date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-03-10 10:00:00,31.2,31.5,30.7,30.8,24136800.0,23.2275,23.4508,22.8553,22.9297,24136800.0
2011-03-10 10:10:00,30.76,31.2,30.76,31.05,4957000.0,22.8999,23.2275,22.8999,23.1158,4957000.0
2011-03-10 10:20:00,31.05,31.25,31.01,31.06,3643300.0,23.1158,23.2647,23.086,23.1233,3643300.0
2011-03-10 10:30:00,31.06,31.19,31.05,31.12,1095700.0,23.1233,23.22,23.1158,23.1679,1095700.0
2011-03-10 10:40:00,31.12,31.15,31.02,31.08,1252800.0,23.1679,23.1903,23.0935,23.1382,1252800.0
2011-03-10 10:50:00,31.09,31.15,31.06,31.14,1099700.0,23.1456,23.1903,23.1233,23.1828,1099700.0
2011-03-10 11:00:00,31.14,31.25,31.13,31.23,1085400.0,23.1828,23.2647,23.1754,23.2498,1085400.0
2011-03-10 11:10:00,31.22,31.4,31.2,31.33,2488600.0,23.2424,23.3764,23.2275,23.3243,2488600.0
2011-03-10 11:20:00,31.33,31.5,31.3,31.36,1792800.0,23.3243,23.4508,23.3019,23.3466,1792800.0
2011-03-10 11:30:00,31.35,31.39,31.15,31.21,1355000.0,23.3392,23.3689,23.1903,23.2349,1355000.0
2011-03-10 11:40:00,31.22,31.28,31.2,31.22,880500.0,23.2424,23.287,23.2275,23.2424,880500.0
2011-03-10 11:50:00,31.22,31.23,31.1,31.1,706200.0,23.2424,23.2498,23.153,23.153,706200.0
2011-03-10 12:00:00,31.13,31.23,31.07,31.16,386300.0,23.1754,23.2498,23.1307,23.1977,386300.0
2011-03-10 12:10:00,31.16,31.21,31.1,31.11,502100.0,23.1977,23.2349,23.153,23.1605,502100.0
2011-03-10 12:20:00,31.1,31.17,31.1,31.14,345100.0,23.153,23.2052,23.153,23.1828,345100.0
2011-03-10 12:30:00,31.15,31.2,31.13,31.18,251900.0,23.1903,23.2275,23.1754,23.2126,251900.0
2011-03-10 12:40:00,31.19,31.2,31.13,31.19,206200.0,23.22,23.2275,23.1754,23.22,206200.0
2011-03-10 12:50:00,31.19,31.2,31.12,31.12,734100.0,23.22,23.2275,23.1679,23.1679,734100.0
2011-03-10 13:00:00,31.11,31.16,31.1,31.15,428500.0,23.1605,23.1977,23.153,23.1903,428500.0
2011-03-10 13:10:00,31.15,31.2,31.14,31.2,496400.0,23.1903,23.2275,23.1828,23.2275,496400.0
2011-03-10 13:20:00,31.19,31.2,31.13,31.14,585200.0,23.22,23.2275,23.1754,23.1828,585200.0
2011-03-10 13:30:00,31.14,31.16,30.95,31.04,1025400.0,23.1828,23.1977,23.0414,23.1084,1025400.0
2011-03-10 13:40:00,31.04,31.13,30.9,31.01,1147800.0,23.1084,23.1754,23.0041,23.086,1147800.0
2011-03-10 13:50:00,31.01,31.18,31.0,31.15,452000.0,23.086,23.2126,23.0786,23.1903,452000.0
2011-03-10 14:00:00,31.15,31.25,31.12,31.17,476000.0,23.1903,23.2647,23.1679,23.2052,476000.0
2011-03-10 14:10:00,31.17,31.19,31.12,31.13,879500.0,23.2052,23.22,23.1679,23.1754,879500.0
2011-03-10 14:20:00,31.13,31.2,31.13,31.15,314300.0,23.1754,23.2275,23.1754,23.1903,314300.0
2011-03-10 14:30:00,31.14,31.22,31.14,31.16,579300.0,23.1828,23.2424,23.1828,23.1977,579300.0
2011-03-10 14:40:00,31.16,31.2,31.14,31.15,1087400.0,23.1977,23.2275,23.1828,23.1903,1087400.0
2011-03-10 14:50:00,31.16,31.2,31.05,31.15,626100.0,23.1977,23.2275,23.1158,23.1903,626100.0
2011-03-10 15:00:00,31.15,31.16,31.1,31.12,575200.0,23.1903,23.1977,23.153,23.1679,575200.0
2011-03-10 15:10:00,31.12,31.14,31.1,31.13,583300.0,23.1679,23.1828,23.153,23.1754,583300.0
2011-03-10 15:20:00,31.13,31.15,31.11,31.13,689200.0,23.1754,23.1903,23.1605,23.1754,689200.0
2011-03-10 15:30:00,31.13,31.16,31.13,31.14,1184500.0,23.1754,23.1977,23.1754,23.1828,1184500.0
2011-03-10 15:40:00,31.14,31.15,31.0,31.02,1753900.0,23.1828,23.1903,23.0786,23.0935,1753900.0
2011-03-10 15:50:00,31.01,31.15,31.0,31.1,1432600.0,23.086,23.1903,23.0786,23.153,1432600.0
2011-03-10 16:00:00,31.12,31.12,30.96,30.97,262500.0,23.1679,23.1679,23.0488,23.0563,262500.0
2011-03-10 16:10:00,31.02,31.02,30.96,30.96,5000.0,23.0935,23.0935,23.0488,23.0488,5000.0
2011-03-10 16:20:00,30.96,30.96,30.95,30.95,1200.0,23.0488,23.0488,23.0414,23.0414,1200.0
2011-03-10 16:30:00,30.95,30.95,30.91,30.91,1400.0,23.0414,23.0414,23.0116,23.0116,1400.0
2011-03-10 16:40:00,30.91,30.91,30.91,30.91,0.0,23.0116,23.0116,23.0116,23.0116,0.0
2011-03-10 16:50:00,30.91,30.91,30.91,30.91,0.0,23.0116,23.0116,23.0116,23.0116,0.0
2011-03-10 17:00:00,30.91,30.91,30.91,30.91,0.0,23.0116,23.0116,23.0116,23.0116,0.0
2011-03-10 17:10:00,30.96,30.96,30.96,30.96,300.0,23.0488,23.0488,23.0488,23.0488,300.0
2011-03-10 17:20:00,30.96,30.96,30.96,30.96,0.0,23.0488,23.0488,23.0488,23.0488,0.0
2011-03-10 17:30:00,30.97,30.97,30.97,30.97,2000.0,23.0563,23.0563,23.0563,23.0563,2000.0
2011-03-10 17:40:00,30.97,30.97,30.97,30.97,0.0,23.0563,23.0563,23.0563,23.0563,0.0
2011-03-10 17:50:00,30.97,30.97,30.97,30.97,0.0,23.0563,23.0563,23.0563,23.0563,0.0
2011-03-10 18:00:00,30.97,30.97,30.97,30.97,0.0,23.0563,23.0563,23.0563,23.0563,0.0
2011-03-10 18:10:00,30.99,30.99,30.99,30.99,1000.0,23.0711,23.0711,23.0711,23.0711,1000.0
2011-03-10 18:20:00,30.99,30.99,30.99,30.99,1500.0,23.0711,23.0711,23.0711,23.0711,1500.0
2011-03-10 18:30:00,30.99,30.99,30.99,30.99,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2011-03-10 18:40:00,30.99,30.99,30.99,30.99,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2011-03-10 18:50:00,30.99,30.99,30.99,30.99,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2011-03-10 19:00:00,30.99,30.99,30.99,30.99,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2011-03-10 19:10:00,30.99,30.99,30.99,30.99,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2011-03-10 19:20:00,30.99,30.99,30.99,30.99,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2011-03-10 19:30:00,31.0,31.0,31.0,31.0,500.0,23.0786,23.0786,23.0786,23.0786,500.0
2011-03-10 19:40:00,31.0,31.0,31.0,31.0,0.0,23.0786,23.0786,23.0786,23.0786,0.0
2011-03-10 19:50:00,31.0,31.0,31.0,31.0,0.0,23.0786,23.0786,23.0786,23.0786,0.0
2011-03-11 09:30:00,30.5,31.29,30.5,31.01,741800.0,22.7064,23.2945,22.7064,23.086,741800.0
2011-03-11 09:40:00,31.01,31.25,31.01,31.12,489300.0,23.086,23.2647,23.086,23.1679,489300.0
2011-03-11 09:50:00,31.12,31.2,31.1,31.18,664400.0,23.1679,23.2275,23.153,23.2126,664400.0
2011-03-11 10:00:00,31.16,31.18,30.97,31.07,655100.0,23.1977,23.2126,23.0563,23.1307,655100.0
2011-03-11 10:10:00,31.08,31.15,31.05,31.15,212800.0,23.1382,23.1903,23.1158,23.1903,212800.0
2011-03-11 10:20:00,31.15,31.17,31.1,31.15,318800.0,23.1903,23.2052,23.153,23.1903,318800.0
2011-03-11 10:30:00,31.14,31.15,31.13,31.15,75300.0,23.1828,23.1903,23.1754,23.1903,75300.0
2011-03-11 10:40:00,31.15,31.15,31.06,31.14,227100.0,23.1903,23.1903,23.1233,23.1828,227100.0
2011-03-11 10:50:00,31.15,31.15,31.12,31.14,128800.0,23.1903,23.1903,23.1679,23.1828,128800.0
2011-03-11 11:00:00,31.13,31.15,31.13,31.15,456900.0,23.1754,23.1903,23.1754,23.1903,456900.0
2011-03-11 11:10:00,31.14,31.24,31.08,31.09,204400.0,23.1828,23.2573,23.1382,23.1456,204400.0
2011-03-11 11:20:00,31.09,31.16,31.09,31.14,190700.0,23.1456,23.1977,23.1456,23.1828,190700.0
2011-03-11 11:30:00,31.14,31.22,31.12,31.19,60600.0,23.1828,23.2424,23.1679,23.22,60600.0
2011-03-11 11:40:00,31.18,31.21,31.15,31.19,75500.0,23.2126,23.2349,23.1903,23.22,75500.0
2011-03-11 11:50:00,31.19,31.2,31.18,31.19,76100.0,23.22,23.2275,23.2126,23.22,76100.0
2011-03-11 12:00:00,31.2,31.2,31.19,31.2,41100.0,23.2275,23.2275,23.22,23.2275,41100.0
2011-03-11 12:10:00,31.19,31.23,31.19,31.19,41700.0,23.22,23.2498,23.22,23.22,41700.0
2011-03-11 12:20:00,31.19,31.22,31.16,31.17,79200.0,23.22,23.2424,23.1977,23.2052,79200.0
2011-03-11 12:30:00,31.18,31.22,31.17,31.21,72400.0,23.2126,23.2424,23.2052,23.2349,72400.0
2011-03-11 12:40:00,31.22,31.22,31.18,31.18,55700.0,23.2424,23.2424,23.2126,23.2126,55700.0
2011-03-11 12:50:00,31.18,31.19,31.1,31.15,80900.0,23.2126,23.22,23.153,23.1903,80900.0
2011-03-11 13:00:00,31.16,31.17,31.15,31.17,83600.0,23.1977,23.2052,23.1903,23.2052,83600.0
2011-03-11 13:10:00,31.17,31.18,31.14,31.15,207000.0,23.2052,23.2126,23.1828,23.1903,207000.0
2011-03-11 13:20:00,31.15,31.16,31.14,31.16,74000.0,23.1903,23.1977,23.1828,23.1977,74000.0
2011-03-11 13:30:00,31.16,31.16,31.1,31.15,134800.0,23.1977,23.1977,23.153,23.1903,134800.0
2011-03-11 13:40:00,31.15,31.18,31.13,31.18,102000.0,23.1903,23.2126,23.1754,23.2126,102000.0
2011-03-11 13:50:00,31.16,31.17,31.14,31.15,296500.0,23.1977,23.2052,23.1828,23.1903,296500.0
2011-03-11 14:00:00,31.15,31.15,31.14,31.15,273800.0,23.1903,23.1903,23.1828,23.1903,273800.0
2011-03-11 14:10:00,31.15,31.15,31.14,31.15,169500.0,23.1903,23.1903,23.1828,23.1903,169500.0
2011-03-11 14:20:00,31.15,31.15,31.14,31.15,202900.0,23.1903,23.1903,23.1828,23.1903,202900.0
2011-03-11 14:30:00,31.15,31.16,31.14,31.15,226700.0,23.1903,23.1977,23.1828,23.1903,226700.0
2011-03-11 14:40:00,31.15,31.19,31.14,31.19,145900.0,23.1903,23.22,23.1828,23.22,145900.0
2011-03-11 14:50:00,31.19,31.19,31.13,31.15,381100.0,23.22,23.22,23.1754,23.1903,381100.0
2011-03-11 15:00:00,31.15,31.16,31.1,31.1,391700.0,23.1903,23.1977,23.153,23.153,391700.0
2011-03-11 15:10:00,31.11,31.11,31.0,31.0,227600.0,23.1605,23.1605,23.0786,23.0786,227600.0
2011-03-11 15:20:00,31.0,31.09,31.0,31.06,117500.0,23.0786,23.1456,23.0786,23.1233,117500.0
2011-03-11 15:30:00,31.05,31.08,31.02,31.05,157900.0,23.1158,23.1382,23.0935,23.1158,157900.0
2011-03-11 15:40:00,31.05,31.13,31.0,31.12,384000.0,23.1158,23.1754,23.0786,23.1679,384000.0
2011-03-11 15:50:00,31.12,31.22,31.05,31.13,774900.0,23.1679,23.2424,23.1158,23.1754,774900.0
2011-03-14 09:30:00,30.96,31.05,30.91,31.0,240700.0,23.0488,23.1158,23.0116,23.0786,240700.0
2011-03-14 09:40:00,31.0,31.05,30.95,31.0,216300.0,23.0786,23.1158,23.0414,23.0786,216300.0
2011-03-14 09:50:00,31.0,31.02,30.98,31.0,179400.0,23.0786,23.0935,23.0637,23.0786,179400.0
2011-03-14 10:00:00,31.0,31.01,30.98,31.0,91900.0,23.0786,23.086,23.0637,23.0786,91900.0
2011-03-14 10:10:00,30.99,31.01,30.98,31.01,241700.0,23.0711,23.086,23.0637,23.086,241700.0
2011-03-14 10:20:00,31.01,31.01,30.99,31.0,94800.0,23.086,23.086,23.0711,23.0786,94800.0
2011-03-14 10:30:00,30.99,30.99,30.89,30.93,249200.0,23.0711,23.0711,22.9967,23.0265,249200.0
2011-03-14 10:40:00,30.93,30.96,30.91,30.95,107800.0,23.0265,23.0488,23.0116,23.0414,107800.0
2011-03-14 10:50:00,30.96,30.97,30.91,30.93,579700.0,23.0488,23.0563,23.0116,23.0265,579700.0
2011-03-14 11:00:00,30.93,30.95,30.92,30.93,192200.0,23.0265,23.0414,23.019,23.0265,192200.0
2011-03-14 11:10:00,30.93,30.93,30.85,30.88,315000.0,23.0265,23.0265,22.9669,22.9893,315000.0
2011-03-14 11:20:00,30.87,30.92,30.75,30.77,621300.0,22.9818,23.019,22.8925,22.9074,621300.0
2011-03-14 11:30:00,30.77,30.82,30.71,30.76,290400.0,22.9074,22.9446,22.8627,22.8999,290400.0
2011-03-14 11:40:00,30.76,30.83,30.67,30.7,573400.0,22.8999,22.952,22.8329,22.8553,573400.0
2011-03-14 11:50:00,30.7,30.7,30.57,30.65,275500.0,22.8553,22.8553,22.7585,22.818,275500.0
2011-03-14 12:00:00,30.65,30.81,30.65,30.7,179100.0,22.818,22.9371,22.818,22.8553,179100.0
2011-03-14 12:10:00,30.7,30.79,30.62,30.75,140400.0,22.8553,22.9223,22.7957,22.8925,140400.0
2011-03-14 12:20:00,30.76,30.78,30.7,30.72,73500.0,22.8999,22.9148,22.8553,22.8701,73500.0
2011-03-14 12:30:00,30.73,30.78,30.7,30.7,220400.0,22.8776,22.9148,22.8553,22.8553,220400.0
2011-03-14 12:40:00,30.7,30.7,30.63,30.64,73900.0,22.8553,22.8553,22.8031,22.8106,73900.0
2011-03-14 12:50:00,30.64,30.7,30.61,30.7,88200.0,22.8106,22.8553,22.7883,22.8553,88200.0
2011-03-14 13:00:00,30.69,30.75,30.62,30.64,72200.0,22.8478,22.8925,22.7957,22.8106,72200.0
2011-03-14 13:10:00,30.64,30.69,30.63,30.69,108800.0,22.8106,22.8478,22.8031,22.8478,108800.0
2011-03-14 13:20:00,30.69,30.75,30.63,30.7,330700.0,22.8478,22.8925,22.8031,22.8553,330700.0
2011-03-14 13:30:00,30.7,30.73,30.69,30.71,115600.0,22.8553,22.8776,22.8478,22.8627,115600.0
2011-03-14 13:40:00,30.71,30.77,30.66,30.66,95900.0,22.8627,22.9074,22.8255,22.8255,95900.0
2011-03-14 13:50:00,30.65,30.69,30.65,30.66,74600.0,22.818,22.8478,22.818,22.8255,74600.0
2011-03-14 14:00:00,30.67,30.72,30.64,30.7,197800.0,22.8329,22.8701,22.8106,22.8553,197800.0
2011-03-14 14:10:00,30.7,30.71,30.67,30.7,216100.0,22.8553,22.8627,22.8329,22.8553,216100.0
2011-03-14 14:20:00,30.7,30.73,30.69,30.7,339400.0,22.8553,22.8776,22.8478,22.8553,339400.0
2011-03-14 14:30:00,30.71,30.78,30.7,30.78,129300.0,22.8627,22.9148,22.8553,22.9148,129300.0
2011-03-14 14:40:00,30.77,30.85,30.75,30.78,178500.0,22.9074,22.9669,22.8925,22.9148,178500.0
2011-03-14 14:50:00,30.78,30.78,30.75,30.78,78200.0,22.9148,22.9148,22.8925,22.9148,78200.0
2011-03-14 15:00:00,30.77,30.78,30.72,30.77,232500.0,22.9074,22.9148,22.8701,22.9074,232500.0
2011-03-14 15:10:00,30.77,30.82,30.76,30.82,111700.0,22.9074,22.9446,22.8999,22.9446,111700.0
2011-03-14 15:20:00,30.82,30.92,30.82,30.9,88600.0,22.9446,23.019,22.9446,23.0041,88600.0
2011-03-14 15:30:00,30.9,30.9,30.81,30.85,273300.0,23.0041,23.0041,22.9371,22.9669,273300.0
2011-03-14 15:40:00,30.85,30.93,30.85,30.91,237900.0,22.9669,23.0265,22.9669,23.0116,237900.0
2011-03-14 15:50:00,30.91,30.96,30.86,30.9,400300.0,23.0116,23.0488,22.9744,23.0041,400300.0
2011-03-15 09:30:00,30.39,30.6,30.39,30.4,225200.0,22.6245,22.7808,22.6245,22.6319,225200.0
2011-03-15 09:40:00,30.41,30.52,30.4,30.48,290300.0,22.6394,22.7212,22.6319,22.6915,290300.0
2011-03-15 09:50:00,30.48,30.54,30.36,30.47,317800.0,22.6915,22.7361,22.6021,22.684,317800.0
2011-03-15 10:00:00,30.46,30.52,30.39,30.5,305400.0,22.6766,22.7212,22.6245,22.7064,305400.0
2011-03-15 10:10:00,30.5,30.54,30.41,30.41,394800.0,22.7064,22.7361,22.6394,22.6394,394800.0
2011-03-15 10:20:00,30.45,30.49,30.42,30.49,391200.0,22.6691,22.6989,22.6468,22.6989,391200.0
2011-03-15 10:30:00,30.48,30.6,30.48,30.6,643600.0,22.6915,22.7808,22.6915,22.7808,643600.0
2011-03-15 10:40:00,30.59,30.61,30.52,30.53,272800.0,22.7734,22.7883,22.7212,22.7287,272800.0
2011-03-15 10:50:00,30.53,30.55,30.52,30.55,99800.0,22.7287,22.7436,22.7212,22.7436,99800.0
2011-03-15 11:00:00,30.55,30.55,30.47,30.51,163300.0,22.7436,22.7436,22.684,22.7138,163300.0
2011-03-15 11:10:00,30.51,30.6,30.51,30.59,212400.0,22.7138,22.7808,22.7138,22.7734,212400.0
2011-03-15 11:20:00,30.6,30.6,30.58,30.59,43200.0,22.7808,22.7808,22.7659,22.7734,43200.0
2011-03-15 11:30:00,30.59,30.74,30.58,30.73,133500.0,22.7734,22.885,22.7659,22.8776,133500.0
2011-03-15 11:40:00,30.73,30.73,30.64,30.64,77200.0,22.8776,22.8776,22.8106,22.8106,77200.0
2011-03-15 11:50:00,30.64,30.65,30.55,30.57,149200.0,22.8106,22.818,22.7436,22.7585,149200.0
2011-03-15 12:00:00,30.58,30.69,30.57,30.69,83200.0,22.7659,22.8478,22.7585,22.8478,83200.0
2011-03-15 12:10:00,30.69,30.8,30.68,30.75,63900.0,22.8478,22.9297,22.8404,22.8925,63900.0
2011-03-15 12:20:00,30.75,30.97,30.75,30.96,150700.0,22.8925,23.0563,22.8925,23.0488,150700.0
2011-03-15 12:30:00,30.96,30.97,30.84,30.89,103600.0,23.0488,23.0563,22.9595,22.9967,103600.0
2011-03-15 12:40:00,30.89,30.9,30.83,30.88,39400.0,22.9967,23.0041,22.952,22.9893,39400.0
2011-03-15 12:50:00,30.88,30.95,30.71,30.79,150500.0,22.9893,23.0414,22.8627,22.9223,150500.0
2011-03-15 13:00:00,30.79,30.8,30.77,30.8,23400.0,22.9223,22.9297,22.9074,22.9297,23400.0
2011-03-15 13:10:00,30.8,30.8,30.71,30.74,35300.0,22.9297,22.9297,22.8627,22.885,35300.0
2011-03-15 13:20:00,30.74,30.75,30.63,30.64,74800.0,22.885,22.8925,22.8031,22.8106,74800.0
2011-03-15 13:30:00,30.65,30.77,30.65,30.74,168000.0,22.818,22.9074,22.818,22.885,168000.0
2011-03-15 13:40:00,30.74,30.76,30.68,30.7,116900.0,22.885,22.8999,22.8404,22.8553,116900.0
2011-03-15 13:50:00,30.7,30.9,30.69,30.77,144900.0,22.8553,23.0041,22.8478,22.9074,144900.0
2011-03-15 14:00:00,30.77,31.05,30.75,31.02,403800.0,22.9074,23.1158,22.8925,23.0935,403800.0
2011-03-15 14:10:00,31.02,31.08,30.92,31.0,93000.0,23.0935,23.1382,23.019,23.0786,93000.0
2011-03-15 14:20:00,31.0,31.05,30.9,30.95,109700.0,23.0786,23.1158,23.0041,23.0414,109700.0
2011-03-15 14:30:00,30.95,31.02,30.89,30.99,191400.0,23.0414,23.0935,22.9967,23.0711,191400.0
2011-03-15 14:40:00,31.0,31.16,30.98,31.15,122200.0,23.0786,23.1977,23.0637,23.1903,122200.0
2011-03-15 14:50:00,31.15,31.48,31.14,31.31,117600.0,23.1903,23.4359,23.1828,23.3094,117600.0
2011-03-15 15:00:00,31.28,31.48,31.19,31.41,103800.0,23.287,23.4359,23.22,23.3838,103800.0
2011-03-15 15:10:00,31.43,31.46,31.4,31.43,61900.0,23.3987,23.4211,23.3764,23.3987,61900.0
2011-03-15 15:20:00,31.43,31.49,31.42,31.44,172900.0,23.3987,23.4434,23.3913,23.4062,172900.0
2011-03-15 15:30:00,31.44,31.44,31.34,31.34,104500.0,23.4062,23.4062,23.3317,23.3317,104500.0
2011-03-15 15:40:00,31.34,31.5,31.34,31.49,262400.0,23.3317,23.4508,23.3317,23.4434,262400.0
2011-03-15 15:50:00,31.49,31.5,31.33,31.38,419800.0,23.4434,23.4508,23.3243,23.3615,419800.0
2011-03-16 09:30:00,31.25,31.29,31.12,31.13,44400.0,23.2647,23.2945,23.1679,23.1754,44400.0
2011-03-16 09:40:00,31.13,31.29,31.13,31.2,18400.0,23.1754,23.2945,23.1754,23.2275,18400.0
2011-03-16 09:50:00,31.25,31.55,31.22,31.5,190600.0,23.2647,23.4881,23.2424,23.4508,190600.0
2011-03-16 10:00:00,31.49,31.68,31.49,31.61,246600.0,23.4434,23.5848,23.4434,23.5327,246600.0
2011-03-16 10:10:00,31.62,31.93,31.6,31.82,513000.0,23.5402,23.771,23.5253,23.6891,513000.0
2011-03-16 10:20:00,31.81,31.93,31.75,31.8,199000.0,23.6816,23.771,23.6369,23.6742,199000.0
2011-03-16 10:30:00,31.79,31.83,31.7,31.74,185600.0,23.6667,23.6965,23.5997,23.6295,185600.0
2011-03-16 10:40:00,31.75,31.8,31.65,31.79,91000.0,23.6369,23.6742,23.5625,23.6667,91000.0
2011-03-16 10:50:00,31.78,31.89,31.75,31.77,63200.0,23.6593,23.7412,23.6369,23.6518,63200.0
2011-03-16 11:00:00,31.77,31.77,31.4,31.51,306000.0,23.6518,23.6518,23.3764,23.4583,306000.0
2011-03-16 11:10:00,31.51,31.69,31.51,31.65,150100.0,23.4583,23.5923,23.4583,23.5625,150100.0
2011-03-16 11:20:00,31.65,31.75,31.6,31.65,80900.0,23.5625,23.6369,23.5253,23.5625,80900.0
2011-03-16 11:30:00,31.69,31.9,31.64,31.87,181100.0,23.5923,23.7486,23.5551,23.7263,181100.0
2011-03-16 11:40:00,31.86,31.87,31.75,31.75,144000.0,23.7188,23.7263,23.6369,23.6369,144000.0
2011-03-16 11:50:00,31.75,31.8,31.75,31.79,56500.0,23.6369,23.6742,23.6369,23.6667,56500.0
2011-03-16 12:00:00,31.77,31.85,31.75,31.77,69400.0,23.6518,23.7114,23.6369,23.6518,69400.0
2011-03-16 12:10:00,31.78,31.84,31.61,31.82,236100.0,23.6593,23.7039,23.5327,23.6891,236100.0
2011-03-16 12:20:00,31.81,31.84,31.76,31.78,383200.0,23.6816,23.7039,23.6444,23.6593,383200.0
2011-03-16 12:30:00,31.77,31.8,31.75,31.76,78400.0,23.6518,23.6742,23.6369,23.6444,78400.0
2011-03-16 12:40:00,31.75,31.85,31.75,31.81,118500.0,23.6369,23.7114,23.6369,23.6816,118500.0
2011-03-16 12:50:00,31.8,31.85,31.76,31.85,60500.0,23.6742,23.7114,23.6444,23.7114,60500.0
2011-03-16 13:00:00,31.84,31.93,31.82,31.92,201900.0,23.7039,23.771,23.6891,23.7635,201900.0
2011-03-16 13:10:00,31.92,31.95,31.9,31.9,65900.0,23.7635,23.7858,23.7486,23.7486,65900.0
2011-03-16 13:20:00,31.9,31.95,31.85,31.9,173200.0,23.7486,23.7858,23.7114,23.7486,173200.0
2011-03-16 13:30:00,31.9,31.92,31.8,31.86,92300.0,23.7486,23.7635,23.6742,23.7188,92300.0
2011-03-16 13:40:00,31.86,31.9,31.85,31.85,33100.0,23.7188,23.7486,23.7114,23.7114,33100.0
2011-03-16 13:50:00,31.85,31.9,31.82,31.84,207000.0,23.7114,23.7486,23.6891,23.7039,207000.0
2011-03-16 14:00:00,31.83,31.83,31.48,31.53,204900.0,23.6965,23.6965,23.4359,23.4732,204900.0
2011-03-16 14:10:00,31.53,31.6,31.44,31.45,126000.0,23.4732,23.5253,23.4062,23.4136,126000.0
2011-03-16 14:20:00,31.45,31.46,31.29,31.32,213700.0,23.4136,23.4211,23.2945,23.3168,213700.0
2011-03-16 14:30:00,31.33,31.42,31.3,31.33,72200.0,23.3243,23.3913,23.3019,23.3243,72200.0
2011-03-16 14:40:00,31.33,31.47,31.28,31.3,308300.0,23.3243,23.4285,23.287,23.3019,308300.0
2011-03-16 14:50:00,31.3,31.39,31.18,31.32,58800.0,23.3019,23.3689,23.2126,23.3168,58800.0
2011-03-16 15:00:00,31.35,31.45,31.28,31.35,187800.0,23.3392,23.4136,23.287,23.3392,187800.0
2011-03-16 15:10:00,31.33,31.4,31.17,31.25,77600.0,23.3243,23.3764,23.2052,23.2647,77600.0
2011-03-16 15:20:00,31.23,31.44,31.22,31.25,60600.0,23.2498,23.4062,23.2424,23.2647,60600.0
2011-03-16 15:30:00,31.25,31.28,31.2,31.23,70400.0,23.2647,23.287,23.2275,23.2498,70400.0
2011-03-16 15:40:00,31.23,31.34,31.15,31.34,156300.0,23.2498,23.3317,23.1903,23.3317,156300.0
2011-03-16 15:50:00,31.34,31.57,31.2,31.22,321700.0,23.3317,23.5029,23.2275,23.2424,321700.0
2011-03-17 09:30:00,31.54,31.65,31.4,31.57,117200.0,23.4806,23.5625,23.3764,23.5029,117200.0
2011-03-17 09:40:00,31.57,31.76,31.52,31.63,95900.0,23.5029,23.6444,23.4657,23.5476,95900.0
2011-03-17 09:50:00,31.62,31.7,31.61,31.64,89400.0,23.5402,23.5997,23.5327,23.5551,89400.0
2011-03-17 10:00:00,31.63,31.69,31.48,31.49,35600.0,23.5476,23.5923,23.4359,23.4434,35600.0
2011-03-17 10:10:00,31.49,31.6,31.48,31.6,33800.0,23.4434,23.5253,23.4359,23.5253,33800.0
2011-03-17 10:20:00,31.6,31.7,31.57,31.69,86200.0,23.5253,23.5997,23.5029,23.5923,86200.0
2011-03-17 10:30:00,31.7,31.75,31.7,31.73,93700.0,23.5997,23.6369,23.5997,23.6221,93700.0
2011-03-17 10:40:00,31.72,31.74,31.7,31.71,76700.0,23.6146,23.6295,23.5997,23.6072,76700.0
2011-03-17 10:50:00,31.73,31.73,31.65,31.66,38600.0,23.6221,23.6221,23.5625,23.5699,38600.0
2011-03-17 11:00:00,31.66,31.7,31.65,31.67,41200.0,23.5699,23.5997,23.5625,23.5774,41200.0
2011-03-17 11:10:00,31.67,31.7,31.57,31.59,71500.0,23.5774,23.5997,23.5029,23.5178,71500.0
2011-03-17 11:20:00,31.59,31.6,31.51,31.56,65700.0,23.5178,23.5253,23.4583,23.4955,65700.0
2011-03-17 11:30:00,31.56,31.6,31.55,31.6,34000.0,23.4955,23.5253,23.4881,23.5253,34000.0
2011-03-17 11:40:00,31.6,31.6,31.55,31.6,60500.0,23.5253,23.5253,23.4881,23.5253,60500.0
2011-03-17 11:50:00,31.59,31.6,31.56,31.56,65300.0,23.5178,23.5253,23.4955,23.4955,65300.0
2011-03-17 12:00:00,31.58,31.7,31.57,31.7,111700.0,23.5104,23.5997,23.5029,23.5997,111700.0
2011-03-17 12:10:00,31.7,31.71,31.63,31.65,59700.0,23.5997,23.6072,23.5476,23.5625,59700.0
2011-03-17 12:20:00,31.65,31.66,31.56,31.62,36500.0,23.5625,23.5699,23.4955,23.5402,36500.0
2011-03-17 12:30:00,31.63,31.65,31.62,31.62,23300.0,23.5476,23.5625,23.5402,23.5402,23300.0
2011-03-17 12:40:00,31.65,31.66,31.64,31.66,25100.0,23.5625,23.5699,23.5551,23.5699,25100.0
2011-03-17 12:50:00,31.66,31.69,31.65,31.69,15600.0,23.5699,23.5923,23.5625,23.5923,15600.0
2011-03-17 13:00:00,31.7,31.7,31.65,31.66,35300.0,23.5997,23.5997,23.5625,23.5699,35300.0
2011-03-17 13:10:00,31.66,31.7,31.63,31.67,28100.0,23.5699,23.5997,23.5476,23.5774,28100.0
2011-03-17 13:20:00,31.67,31.7,31.65,31.69,138600.0,23.5774,23.5997,23.5625,23.5923,138600.0
2011-03-17 13:30:00,31.69,31.7,31.66,31.69,55800.0,23.5923,23.5997,23.5699,23.5923,55800.0
2011-03-17 13:40:00,31.69,31.74,31.66,31.66,35500.0,23.5923,23.6295,23.5699,23.5699,35500.0
2011-03-17 13:50:00,31.65,31.68,31.62,31.65,37100.0,23.5625,23.5848,23.5402,23.5625,37100.0
2011-03-17 14:00:00,31.65,31.69,31.63,31.67,128200.0,23.5625,23.5923,23.5476,23.5774,128200.0
2011-03-17 14:10:00,31.66,31.67,31.64,31.65,42300.0,23.5699,23.5774,23.5551,23.5625,42300.0
2011-03-17 14:20:00,31.65,31.7,31.65,31.7,15600.0,23.5625,23.5997,23.5625,23.5997,15600.0
2011-03-17 14:30:00,31.7,31.73,31.66,31.67,262400.0,23.5997,23.6221,23.5699,23.5774,262400.0
2011-03-17 14:40:00,31.67,31.69,31.66,31.68,35000.0,23.5774,23.5923,23.5699,23.5848,35000.0
2011-03-17 14:50:00,31.69,31.69,31.68,31.68,30300.0,23.5923,23.5923,23.5848,23.5848,30300.0
2011-03-17 15:00:00,31.68,31.69,31.67,31.68,40200.0,23.5848,23.5923,23.5774,23.5848,40200.0
2011-03-17 15:10:00,31.68,31.71,31.67,31.71,93400.0,23.5848,23.6072,23.5774,23.6072,93400.0
2011-03-17 15:20:00,31.7,31.89,31.69,31.86,328200.0,23.5997,23.7412,23.5923,23.7188,328200.0
2011-03-17 15:30:00,31.84,31.86,31.71,31.79,114200.0,23.7039,23.7188,23.6072,23.6667,114200.0
2011-03-17 15:40:00,31.79,31.88,31.77,31.84,151800.0,23.6667,23.7337,23.6518,23.7039,151800.0
2011-03-17 15:50:00,31.85,31.93,31.82,31.9,316100.0,23.7114,23.771,23.6891,23.7486,316100.0
2011-03-18 09:30:00,32.11,32.43,31.9,32.37,243200.0,23.905,24.1432,23.7486,24.0985,243200.0
2011-03-18 09:40:00,32.38,32.38,32.08,32.29,136100.0,24.106,24.106,23.8826,24.039,136100.0
2011-03-18 09:50:00,32.29,32.38,32.17,32.35,134500.0,24.039,24.106,23.9496,24.0836,134500.0
2011-03-18 10:00:00,32.35,32.39,32.23,32.26,77400.0,24.0836,24.1134,23.9943,24.0166,77400.0
2011-03-18 10:10:00,32.26,32.39,32.25,32.3,35600.0,24.0166,24.1134,24.0092,24.0464,35600.0
2011-03-18 10:20:00,32.34,32.52,32.32,32.44,121800.0,24.0762,24.2102,24.0613,24.1506,121800.0
2011-03-18 10:30:00,32.43,32.55,32.37,32.46,64900.0,24.1432,24.2325,24.0985,24.1655,64900.0
2011-03-18 10:40:00,32.47,32.54,32.33,32.34,100200.0,24.173,24.2251,24.0687,24.0762,100200.0
2011-03-18 10:50:00,32.34,32.39,32.22,32.26,56200.0,24.0762,24.1134,23.9868,24.0166,56200.0
2011-03-18 11:00:00,32.28,32.33,32.26,32.3,55200.0,24.0315,24.0687,24.0166,24.0464,55200.0
2011-03-18 11:10:00,32.3,32.3,32.13,32.15,74600.0,24.0464,24.0464,23.9198,23.9347,74600.0
2011-03-18 11:20:00,32.13,32.19,32.09,32.19,45400.0,23.9198,23.9645,23.8901,23.9645,45400.0
2011-03-18 11:30:00,32.19,32.22,32.14,32.18,32200.0,23.9645,23.9868,23.9273,23.9571,32200.0
2011-03-18 11:40:00,32.2,32.25,32.11,32.16,41600.0,23.972,24.0092,23.905,23.9422,41600.0
2011-03-18 11:50:00,32.18,32.19,32.05,32.11,36900.0,23.9571,23.9645,23.8603,23.905,36900.0
2011-03-18 12:00:00,32.14,32.19,32.06,32.16,35000.0,23.9273,23.9645,23.8677,23.9422,35000.0
2011-03-18 12:10:00,32.18,32.29,32.15,32.28,16300.0,23.9571,24.039,23.9347,24.0315,16300.0
2011-03-18 12:20:00,32.28,32.31,32.21,32.25,77000.0,24.0315,24.0539,23.9794,24.0092,77000.0
2011-03-18 12:30:00,32.25,32.4,32.24,32.33,90900.0,24.0092,24.1209,24.0017,24.0687,90900.0
2011-03-18 12:40:00,32.34,32.4,32.25,32.25,25700.0,24.0762,24.1209,24.0092,24.0092,25700.0
2011-03-18 12:50:00,32.27,32.37,32.23,32.31,19300.0,24.0241,24.0985,23.9943,24.0539,19300.0
2011-03-18 13:00:00,32.32,32.38,32.29,32.34,14700.0,24.0613,24.106,24.039,24.0762,14700.0
2011-03-18 13:10:00,32.28,32.35,32.22,32.29,42400.0,24.0315,24.0836,23.9868,24.039,42400.0
2011-03-18 13:20:00,32.29,32.29,32.18,32.22,24800.0,24.039,24.039,23.9571,23.9868,24800.0
2011-03-18 13:30:00,32.2,32.29,32.2,32.28,12300.0,23.972,24.039,23.972,24.0315,12300.0
2011-03-18 13:40:00,32.29,32.32,32.25,32.25,21700.0,24.039,24.0613,24.0092,24.0092,21700.0
2011-03-18 13:50:00,32.25,32.3,32.23,32.28,18000.0,24.0092,24.0464,23.9943,24.0315,18000.0
2011-03-18 14:00:00,32.28,32.31,32.21,32.29,74200.0,24.0315,24.0539,23.9794,24.039,74200.0
2011-03-18 14:10:00,32.3,32.4,32.3,32.36,31900.0,24.0464,24.1209,24.0464,24.0911,31900.0
2011-03-18 14:20:00,32.36,32.58,32.36,32.56,81400.0,24.0911,24.2549,24.0911,24.24,81400.0
2011-03-18 14:30:00,32.58,32.69,32.53,32.62,147400.0,24.2549,24.3367,24.2176,24.2846,147400.0
2011-03-18 14:40:00,32.62,32.84,32.62,32.71,73800.0,24.2846,24.4484,24.2846,24.3516,73800.0
2011-03-18 14:50:00,32.71,32.77,32.67,32.7,115000.0,24.3516,24.3963,24.3219,24.3442,115000.0
2011-03-18 15:00:00,32.7,32.79,32.7,32.78,127600.0,24.3442,24.4112,24.3442,24.4038,127600.0
2011-03-18 15:10:00,32.78,32.9,32.72,32.84,79100.0,24.4038,24.4931,24.3591,24.4484,79100.0
2011-03-18 15:20:00,32.83,33.0,32.8,32.94,380900.0,24.441,24.5675,24.4186,24.5229,380900.0
2011-03-18 15:30:00,32.96,33.08,32.9,33.0,101900.0,24.5378,24.6271,24.4931,24.5675,101900.0
2011-03-18 15:40:00,33.0,33.0,32.76,32.86,298700.0,24.5675,24.5675,24.3889,24.4633,298700.0
2011-03-18 15:50:00,32.85,33.01,32.76,32.78,751200.0,24.4559,24.575,24.3889,24.4038,751200.0
2011-03-21 09:30:00,33.39,33.39,32.98,33.13,76100.0,24.8579,24.8579,24.5526,24.6643,76100.0
2011-03-21 09:40:00,33.16,33.35,33.06,33.2,116500.0,24.6867,24.8281,24.6122,24.7164,116500.0
2011-03-21 09:50:00,33.19,33.2,33.01,33.02,158000.0,24.709,24.7164,24.575,24.5824,158000.0
2011-03-21 10:00:00,33.02,33.04,32.88,32.92,136500.0,24.5824,24.5973,24.4782,24.508,136500.0
2011-03-21 10:10:00,32.94,33.0,32.83,32.87,93900.0,24.5229,24.5675,24.441,24.4708,93900.0
2011-03-21 10:20:00,32.89,32.94,32.76,32.93,84100.0,24.4856,24.5229,24.3889,24.5154,84100.0
2011-03-21 10:30:00,32.93,32.93,32.85,32.89,55000.0,24.5154,24.5154,24.4559,24.4856,55000.0
2011-03-21 10:40:00,32.89,32.89,32.76,32.8,97300.0,24.4856,24.4856,24.3889,24.4186,97300.0
2011-03-21 10:50:00,32.79,32.8,32.75,32.76,91100.0,24.4112,24.4186,24.3814,24.3889,91100.0
2011-03-21 11:00:00,32.76,32.76,32.66,32.66,88200.0,24.3889,24.3889,24.3144,24.3144,88200.0
2011-03-21 11:10:00,32.66,32.75,32.6,32.64,60200.0,24.3144,24.3814,24.2697,24.2995,60200.0
2011-03-21 11:20:00,32.64,32.65,32.57,32.58,76500.0,24.2995,24.307,24.2474,24.2549,76500.0
2011-03-21 11:30:00,32.58,32.63,32.31,32.54,119300.0,24.2549,24.2921,24.0539,24.2251,119300.0
2011-03-21 11:40:00,32.54,32.68,32.5,32.54,78500.0,24.2251,24.3293,24.1953,24.2251,78500.0
2011-03-21 11:50:00,32.54,32.54,32.39,32.4,112200.0,24.2251,24.2251,24.1134,24.1209,112200.0
2011-03-21 12:00:00,32.39,32.4,32.0,32.13,283200.0,24.1134,24.1209,23.8231,23.9198,283200.0
2011-03-21 12:10:00,32.13,32.29,32.1,32.29,222300.0,23.9198,24.039,23.8975,24.039,222300.0
2011-03-21 12:20:00,32.32,32.54,32.22,32.35,107500.0,24.0613,24.2251,23.9868,24.0836,107500.0
2011-03-21 12:30:00,32.38,32.42,32.34,32.41,52700.0,24.106,24.1357,24.0762,24.1283,52700.0
2011-03-21 12:40:00,32.41,32.45,32.21,32.25,32300.0,24.1283,24.1581,23.9794,24.0092,32300.0
2011-03-21 12:50:00,32.25,32.44,32.23,32.37,197000.0,24.0092,24.1506,23.9943,24.0985,197000.0
2011-03-21 13:00:00,32.37,32.55,32.37,32.47,40400.0,24.0985,24.2325,24.0985,24.173,40400.0
2011-03-21 13:10:00,32.47,32.59,32.45,32.54,62900.0,24.173,24.2623,24.1581,24.2251,62900.0
2011-03-21 13:20:00,32.54,32.62,32.42,32.6,84600.0,24.2251,24.2846,24.1357,24.2697,84600.0
2011-03-21 13:30:00,32.59,32.6,32.26,32.34,54100.0,24.2623,24.2697,24.0166,24.0762,54100.0
2011-03-21 13:40:00,32.36,32.54,32.26,32.5,39600.0,24.0911,24.2251,24.0166,24.1953,39600.0
2011-03-21 13:50:00,32.51,32.52,32.38,32.43,32100.0,24.2027,24.2102,24.106,24.1432,32100.0
2011-03-21 14:00:00,32.43,32.72,32.42,32.65,54000.0,24.1432,24.3591,24.1357,24.307,54000.0
2011-03-21 14:10:00,32.65,32.85,32.65,32.75,226900.0,24.307,24.4559,24.307,24.3814,226900.0
2011-03-21 14:20:00,32.75,32.76,32.62,32.64,133100.0,24.3814,24.3889,24.2846,24.2995,133100.0
2011-03-21 14:30:00,32.64,32.65,32.54,32.57,22000.0,24.2995,24.307,24.2251,24.2474,22000.0
2011-03-21 14:40:00,32.57,32.57,32.23,32.28,47800.0,24.2474,24.2474,23.9943,24.0315,47800.0
2011-03-21 14:50:00,32.29,32.38,32.11,32.22,39200.0,24.039,24.106,23.905,23.9868,39200.0
2011-03-21 15:00:00,32.22,32.3,32.15,32.21,36200.0,23.9868,24.0464,23.9347,23.9794,36200.0
2011-03-21 15:10:00,32.21,32.27,32.2,32.25,59300.0,23.9794,24.0241,23.972,24.0092,59300.0
2011-03-21 15:20:00,32.25,32.26,32.2,32.26,83200.0,24.0092,24.0166,23.972,24.0166,83200.0
2011-03-21 15:30:00,32.28,32.28,32.1,32.1,124300.0,24.0315,24.0315,23.8975,23.8975,124300.0
2011-03-21 15:40:00,32.1,32.14,32.04,32.1,84600.0,23.8975,23.9273,23.8528,23.8975,84600.0
2011-03-21 15:50:00,32.1,32.12,32.0,32.1,121000.0,23.8975,23.9124,23.8231,23.8975,121000.0
2011-03-22 09:30:00,32.37,32.39,32.1,32.12,75700.0,24.0985,24.1134,23.8975,23.9124,75700.0
2011-03-22 09:40:00,32.12,32.27,32.11,32.16,41400.0,23.9124,24.0241,23.905,23.9422,41400.0
2011-03-22 09:50:00,32.17,32.26,32.1,32.15,42000.0,23.9496,24.0166,23.8975,23.9347,42000.0
2011-03-22 10:00:00,32.13,32.22,31.86,31.97,82200.0,23.9198,23.9868,23.7188,23.8007,82200.0
2011-03-22 10:10:00,31.97,31.97,31.88,31.94,48600.0,23.8007,23.8007,23.7337,23.7784,48600.0
2011-03-22 10:20:00,31.92,32.0,31.92,31.92,31300.0,23.7635,23.8231,23.7635,23.7635,31300.0
2011-03-22 10:30:00,31.93,31.99,31.92,31.94,26300.0,23.771,23.8156,23.7635,23.7784,26300.0
2011-03-22 10:40:00,31.94,32.0,31.9,31.95,45500.0,23.7784,23.8231,23.7486,23.7858,45500.0
2011-03-22 10:50:00,31.94,31.95,31.53,31.65,102900.0,23.7784,23.7858,23.4732,23.5625,102900.0
2011-03-22 11:00:00,31.63,31.74,31.57,31.62,97900.0,23.5476,23.6295,23.5029,23.5402,97900.0
2011-03-22 11:10:00,31.64,31.7,31.54,31.55,44900.0,23.5551,23.5997,23.4806,23.4881,44900.0
2011-03-22 11:20:00,31.54,31.63,31.53,31.53,323200.0,23.4806,23.5476,23.4732,23.4732,323200.0
2011-03-22 11:30:00,31.57,31.59,31.51,31.54,103600.0,23.5029,23.5178,23.4583,23.4806,103600.0
2011-03-22 11:40:00,31.54,31.54,31.39,31.49,63000.0,23.4806,23.4806,23.3689,23.4434,63000.0
2011-03-22 11:50:00,31.49,31.59,31.46,31.5,110700.0,23.4434,23.5178,23.4211,23.4508,110700.0
2011-03-22 12:00:00,31.5,31.59,31.5,31.52,164700.0,23.4508,23.5178,23.4508,23.4657,164700.0
2011-03-22 12:10:00,31.51,31.56,31.45,31.55,161700.0,23.4583,23.4955,23.4136,23.4881,161700.0
2011-03-22 12:20:00,31.55,31.67,31.55,31.59,26400.0,23.4881,23.5774,23.4881,23.5178,26400.0
2011-03-22 12:30:00,31.59,31.61,31.57,31.59,16700.0,23.5178,23.5327,23.5029,23.5178,16700.0
2011-03-22 12:40:00,31.6,31.78,31.59,31.74,103400.0,23.5253,23.6593,23.5178,23.6295,103400.0
2011-03-22 12:50:00,31.72,31.73,31.65,31.7,33300.0,23.6146,23.6221,23.5625,23.5997,33300.0
2011-03-22 13:00:00,31.7,31.7,31.64,31.64,27500.0,23.5997,23.5997,23.5551,23.5551,27500.0
2011-03-22 13:10:00,31.64,31.65,31.64,31.65,16900.0,23.5551,23.5625,23.5551,23.5625,16900.0
2011-03-22 13:20:00,31.65,31.69,31.55,31.61,56300.0,23.5625,23.5923,23.4881,23.5327,56300.0
2011-03-22 13:30:00,31.61,31.7,31.55,31.67,260500.0,23.5327,23.5997,23.4881,23.5774,260500.0
2011-03-22 13:40:00,31.67,31.83,31.67,31.77,205500.0,23.5774,23.6965,23.5774,23.6518,205500.0
2011-03-22 13:50:00,31.77,31.85,31.69,31.71,178400.0,23.6518,23.7114,23.5923,23.6072,178400.0
2011-03-22 14:00:00,31.76,31.89,31.72,31.88,403900.0,23.6444,23.7412,23.6146,23.7337,403900.0
2011-03-22 14:10:00,31.89,31.95,31.76,31.8,53900.0,23.7412,23.7858,23.6444,23.6742,53900.0
2011-03-22 14:20:00,31.8,31.85,31.8,31.81,28900.0,23.6742,23.7114,23.6742,23.6816,28900.0
2011-03-22 14:30:00,31.8,31.87,31.8,31.85,29700.0,23.6742,23.7263,23.6742,23.7114,29700.0
2011-03-22 14:40:00,31.85,31.95,31.85,31.89,48200.0,23.7114,23.7858,23.7114,23.7412,48200.0
2011-03-22 14:50:00,31.89,31.92,31.87,31.9,73200.0,23.7412,23.7635,23.7263,23.7486,73200.0
2011-03-22 15:00:00,31.9,31.98,31.88,31.9,89800.0,23.7486,23.8082,23.7337,23.7486,89800.0
2011-03-22 15:10:00,31.89,31.9,31.77,31.85,160300.0,23.7412,23.7486,23.6518,23.7114,160300.0
2011-03-22 15:20:00,31.85,31.9,31.84,31.85,96800.0,23.7114,23.7486,23.7039,23.7114,96800.0
2011-03-22 15:30:00,31.85,31.92,31.85,31.92,62600.0,23.7114,23.7635,23.7114,23.7635,62600.0
2011-03-22 15:40:00,31.93,31.95,31.9,31.92,156200.0,23.771,23.7858,23.7486,23.7635,156200.0
2011-03-22 15:50:00,31.93,31.95,31.87,31.91,193000.0,23.771,23.7858,23.7263,23.7561,193000.0
2011-03-23 09:30:00,31.7,31.99,31.7,31.87,91700.0,23.5997,23.8156,23.5997,23.7263,91700.0
2011-03-23 09:40:00,31.83,31.89,31.5,31.54,83600.0,23.6965,23.7412,23.4508,23.4806,83600.0
2011-03-23 09:50:00,31.62,31.7,31.53,31.69,65800.0,23.5402,23.5997,23.4732,23.5923,65800.0
2011-03-23 10:00:00,31.64,31.72,31.61,31.7,12000.0,23.5551,23.6146,23.5327,23.5997,12000.0
2011-03-23 10:10:00,31.7,31.89,31.69,31.8,133800.0,23.5997,23.7412,23.5923,23.6742,133800.0
2011-03-23 10:20:00,31.79,32.08,31.79,32.08,34900.0,23.6667,23.8826,23.6667,23.8826,34900.0
2011-03-23 10:30:00,32.07,32.17,31.91,31.91,88300.0,23.8752,23.9496,23.7561,23.7561,88300.0
2011-03-23 10:40:00,31.89,32.0,31.89,31.98,29300.0,23.7412,23.8231,23.7412,23.8082,29300.0
2011-03-23 10:50:00,31.99,32.01,31.95,32.0,65800.0,23.8156,23.8305,23.7858,23.8231,65800.0
2011-03-23 11:00:00,32.0,32.08,31.99,32.02,24100.0,23.8231,23.8826,23.8156,23.838,24100.0
2011-03-23 11:10:00,32.03,32.17,32.03,32.13,39600.0,23.8454,23.9496,23.8454,23.9198,39600.0
2011-03-23 11:20:00,32.13,32.18,32.09,32.17,86800.0,23.9198,23.9571,23.8901,23.9496,86800.0
2011-03-23 11:30:00,32.17,32.21,32.1,32.19,57600.0,23.9496,23.9794,23.8975,23.9645,57600.0
2011-03-23 11:40:00,32.14,32.2,32.14,32.2,62800.0,23.9273,23.972,23.9273,23.972,62800.0
2011-03-23 11:50:00,32.2,32.2,32.11,32.11,35300.0,23.972,23.972,23.905,23.905,35300.0
2011-03-23 12:00:00,32.13,32.17,32.11,32.15,81000.0,23.9198,23.9496,23.905,23.9347,81000.0
2011-03-23 12:10:00,32.16,32.21,32.13,32.16,47700.0,23.9422,23.9794,23.9198,23.9422,47700.0
2011-03-23 12:20:00,32.16,32.22,32.15,32.18,68700.0,23.9422,23.9868,23.9347,23.9571,68700.0
2011-03-23 12:30:00,32.17,32.19,32.15,32.19,36400.0,23.9496,23.9645,23.9347,23.9645,36400.0
2011-03-23 12:40:00,32.19,32.19,32.18,32.19,2400.0,23.9645,23.9645,23.9571,23.9645,2400.0
2011-03-23 12:50:00,32.19,32.19,32.13,32.16,15100.0,23.9645,23.9645,23.9198,23.9422,15100.0
2011-03-23 13:00:00,32.16,32.18,32.12,32.13,27100.0,23.9422,23.9571,23.9124,23.9198,27100.0
2011-03-23 13:10:00,32.13,32.15,32.13,32.14,13100.0,23.9198,23.9347,23.9198,23.9273,13100.0
2011-03-23 13:20:00,32.14,32.24,32.13,32.17,76100.0,23.9273,24.0017,23.9198,23.9496,76100.0
2011-03-23 13:30:00,32.16,32.35,32.16,32.33,32100.0,23.9422,24.0836,23.9422,24.0687,32100.0
2011-03-23 13:40:00,32.33,32.36,32.32,32.34,53400.0,24.0687,24.0911,24.0613,24.0762,53400.0
2011-03-23 13:50:00,32.33,32.5,32.33,32.47,80000.0,24.0687,24.1953,24.0687,24.173,80000.0
2011-03-23 14:00:00,32.48,32.5,32.41,32.45,87200.0,24.1804,24.1953,24.1283,24.1581,87200.0
2011-03-23 14:10:00,32.44,32.46,32.35,32.38,60500.0,24.1506,24.1655,24.0836,24.106,60500.0
2011-03-23 14:20:00,32.38,32.43,32.02,32.09,88300.0,24.106,24.1432,23.838,23.8901,88300.0
2011-03-23 14:30:00,32.06,32.15,32.05,32.13,14100.0,23.8677,23.9347,23.8603,23.9198,14100.0
2011-03-23 14:40:00,32.14,32.38,32.13,32.26,104300.0,23.9273,24.106,23.9198,24.0166,104300.0
2011-03-23 14:50:00,32.26,32.37,32.19,32.22,98900.0,24.0166,24.0985,23.9645,23.9868,98900.0
2011-03-23 15:00:00,32.22,32.37,32.2,32.3,76400.0,23.9868,24.0985,23.972,24.0464,76400.0
2011-03-23 15:10:00,32.28,32.39,32.22,32.31,60300.0,24.0315,24.1134,23.9868,24.0539,60300.0
2011-03-23 15:20:00,32.31,32.32,32.22,32.28,128900.0,24.0539,24.0613,23.9868,24.0315,128900.0
2011-03-23 15:30:00,32.28,32.29,32.15,32.2,114600.0,24.0315,24.039,23.9347,23.972,114600.0
2011-03-23 15:40:00,32.18,32.55,32.18,32.54,248000.0,23.9571,24.2325,23.9571,24.2251,248000.0
2011-03-23 15:50:00,32.57,32.68,32.4,32.66,607300.0,24.2474,24.3293,24.1209,24.3144,607300.0
2011-03-24 09:30:00,32.53,32.65,32.5,32.58,39700.0,24.2176,24.307,24.1953,24.2549,39700.0
2011-03-24 09:40:00,32.58,32.74,32.57,32.68,50000.0,24.2549,24.374,24.2474,24.3293,50000.0
2011-03-24 09:50:00,32.66,32.68,32.61,32.67,111600.0,24.3144,24.3293,24.2772,24.3219,111600.0
2011-03-24 10:00:00,32.65,32.77,32.65,32.72,245100.0,24.307,24.3963,24.307,24.3591,245100.0
2011-03-24 10:10:00,32.72,32.83,32.66,32.7,85400.0,24.3591,24.441,24.3144,24.3442,85400.0
2011-03-24 10:20:00,32.68,32.7,32.64,32.7,64700.0,24.3293,24.3442,24.2995,24.3442,64700.0
2011-03-24 10:30:00,32.7,32.7,32.6,32.61,32300.0,24.3442,24.3442,24.2697,24.2772,32300.0
2011-03-24 10:40:00,32.61,32.67,32.6,32.66,13900.0,24.2772,24.3219,24.2697,24.3144,13900.0
2011-03-24 10:50:00,32.66,32.73,32.65,32.73,21600.0,24.3144,24.3665,24.307,24.3665,21600.0
2011-03-24 11:00:00,32.73,32.83,32.7,32.82,16200.0,24.3665,24.441,24.3442,24.4335,16200.0
2011-03-24 11:10:00,32.81,32.83,32.75,32.78,15000.0,24.4261,24.441,24.3814,24.4038,15000.0
2011-03-24 11:20:00,32.77,32.81,32.77,32.8,8500.0,24.3963,24.4261,24.3963,24.4186,8500.0
2011-03-24 11:30:00,32.8,32.8,32.76,32.8,12600.0,24.4186,24.4186,24.3889,24.4186,12600.0
2011-03-24 11:40:00,32.8,32.8,32.75,32.77,10700.0,24.4186,24.4186,24.3814,24.3963,10700.0
2011-03-24 11:50:00,32.77,32.78,32.75,32.76,12300.0,24.3963,24.4038,24.3814,24.3889,12300.0
2011-03-24 12:00:00,32.75,32.78,32.71,32.71,13600.0,24.3814,24.4038,24.3516,24.3516,13600.0
2011-03-24 12:10:00,32.71,32.73,32.7,32.71,20500.0,24.3516,24.3665,24.3442,24.3516,20500.0
2011-03-24 12:20:00,32.7,32.71,32.7,32.7,4200.0,24.3442,24.3516,24.3442,24.3442,4200.0
2011-03-24 12:30:00,32.71,32.73,32.69,32.7,12800.0,24.3516,24.3665,24.3367,24.3442,12800.0
2011-03-24 12:40:00,32.7,32.7,32.66,32.69,15300.0,24.3442,24.3442,24.3144,24.3367,15300.0
2011-03-24 12:50:00,32.7,32.71,32.65,32.69,17400.0,24.3442,24.3516,24.307,24.3367,17400.0
2011-03-24 13:00:00,32.69,32.72,32.69,32.71,2600.0,24.3367,24.3591,24.3367,24.3516,2600.0
2011-03-24 13:10:00,32.71,32.72,32.7,32.7,3400.0,24.3516,24.3591,24.3442,24.3442,3400.0
2011-03-24 13:20:00,32.7,32.74,32.7,32.73,16700.0,24.3442,24.374,24.3442,24.3665,16700.0
2011-03-24 13:30:00,32.75,32.76,32.73,32.76,3500.0,24.3814,24.3889,24.3665,24.3889,3500.0
2011-03-24 13:40:00,32.76,32.77,32.7,32.72,22000.0,24.3889,24.3963,24.3442,24.3591,22000.0
2011-03-24 13:50:00,32.72,32.72,32.67,32.67,89300.0,24.3591,24.3591,24.3219,24.3219,89300.0
2011-03-24 14:00:00,32.67,32.69,32.66,32.69,41200.0,24.3219,24.3367,24.3144,24.3367,41200.0
2011-03-24 14:10:00,32.69,32.69,32.68,32.69,13500.0,24.3367,24.3367,24.3293,24.3367,13500.0
2011-03-24 14:20:00,32.69,32.71,32.69,32.7,23600.0,24.3367,24.3516,24.3367,24.3442,23600.0
2011-03-24 14:30:00,32.7,32.75,32.69,32.7,25800.0,24.3442,24.3814,24.3367,24.3442,25800.0
2011-03-24 14:40:00,32.7,32.75,32.7,32.74,43000.0,24.3442,24.3814,24.3442,24.374,43000.0
2011-03-24 14:50:00,32.74,32.77,32.71,32.75,35900.0,24.374,24.3963,24.3516,24.3814,35900.0
2011-03-24 15:00:00,32.75,32.76,32.75,32.75,25400.0,24.3814,24.3889,24.3814,24.3814,25400.0
2011-03-24 15:10:00,32.76,32.87,32.75,32.87,92400.0,24.3889,24.4708,24.3814,24.4708,92400.0
2011-03-24 15:20:00,32.86,32.88,32.82,32.84,122800.0,24.4633,24.4782,24.4335,24.4484,122800.0
2011-03-24 15:30:00,32.85,32.95,32.84,32.9,200100.0,24.4559,24.5303,24.4484,24.4931,200100.0
2011-03-24 15:40:00,32.89,32.9,32.76,32.79,210200.0,24.4856,24.4931,24.3889,24.4112,210200.0
2011-03-24 15:50:00,32.78,32.82,32.73,32.74,274100.0,24.4038,24.4335,24.3665,24.374,274100.0
2011-03-25 09:30:00,32.71,32.72,32.58,32.64,22700.0,24.3516,24.3591,24.2549,24.2995,22700.0
2011-03-25 09:40:00,32.62,32.72,32.61,32.66,15500.0,24.2846,24.3591,24.2772,24.3144,15500.0
2011-03-25 09:50:00,32.66,32.68,32.65,32.65,23500.0,24.3144,24.3293,24.307,24.307,23500.0
2011-03-25 10:00:00,32.66,32.8,32.65,32.8,36300.0,24.3144,24.4186,24.307,24.4186,36300.0
2011-03-25 10:10:00,32.78,32.9,32.77,32.9,35300.0,24.4038,24.4931,24.3963,24.4931,35300.0
2011-03-25 10:20:00,32.89,33.0,32.89,32.93,166300.0,24.4856,24.5675,24.4856,24.5154,166300.0
2011-03-25 10:30:00,32.91,32.92,32.86,32.91,59000.0,24.5005,24.508,24.4633,24.5005,59000.0
2011-03-25 10:40:00,32.91,32.92,32.86,32.87,24900.0,24.5005,24.508,24.4633,24.4708,24900.0
2011-03-25 10:50:00,32.88,32.95,32.88,32.95,51900.0,24.4782,24.5303,24.4782,24.5303,51900.0
2011-03-25 11:00:00,32.95,32.95,32.89,32.94,172600.0,24.5303,24.5303,24.4856,24.5229,172600.0
2011-03-25 11:10:00,32.94,32.97,32.94,32.97,83700.0,24.5229,24.5452,24.5229,24.5452,83700.0
2011-03-25 11:20:00,32.98,33.0,32.95,33.0,59000.0,24.5526,24.5675,24.5303,24.5675,59000.0
2011-03-25 11:30:00,32.99,33.06,32.98,32.99,107600.0,24.5601,24.6122,24.5526,24.5601,107600.0
2011-03-25 11:40:00,32.98,33.0,32.92,32.96,75600.0,24.5526,24.5675,24.508,24.5378,75600.0
2011-03-25 11:50:00,32.96,33.0,32.9,32.93,268700.0,24.5378,24.5675,24.4931,24.5154,268700.0
2011-03-25 12:00:00,32.93,33.0,32.92,32.99,128000.0,24.5154,24.5675,24.508,24.5601,128000.0
2011-03-25 12:10:00,33.0,33.0,32.92,32.94,55600.0,24.5675,24.5675,24.508,24.5229,55600.0
2011-03-25 12:20:00,32.94,33.0,32.93,32.99,45900.0,24.5229,24.5675,24.5154,24.5601,45900.0
2011-03-25 12:30:00,33.0,33.1,33.0,33.09,46100.0,24.5675,24.642,24.5675,24.6345,46100.0
2011-03-25 12:40:00,33.07,33.09,32.96,32.98,9300.0,24.6196,24.6345,24.5378,24.5526,9300.0
2011-03-25 12:50:00,32.99,33.01,32.99,33.0,11000.0,24.5601,24.575,24.5601,24.5675,11000.0
2011-03-25 13:00:00,33.0,33.0,32.99,32.99,2900.0,24.5675,24.5675,24.5601,24.5601,2900.0
2011-03-25 13:10:00,32.99,33.0,32.89,32.92,26400.0,24.5601,24.5675,24.4856,24.508,26400.0
2011-03-25 13:20:00,32.9,32.95,32.9,32.91,48500.0,24.4931,24.5303,24.4931,24.5005,48500.0
2011-03-25 13:30:00,32.9,32.91,32.87,32.9,197300.0,24.4931,24.5005,24.4708,24.4931,197300.0
2011-03-25 13:40:00,32.9,32.95,32.87,32.94,55600.0,24.4931,24.5303,24.4708,24.5229,55600.0
2011-03-25 13:50:00,32.95,32.95,32.9,32.95,41800.0,24.5303,24.5303,24.4931,24.5303,41800.0
2011-03-25 14:00:00,32.94,32.95,32.93,32.94,63700.0,24.5229,24.5303,24.5154,24.5229,63700.0
2011-03-25 14:10:00,32.94,32.94,32.91,32.92,97800.0,24.5229,24.5229,24.5005,24.508,97800.0
2011-03-25 14:20:00,32.92,32.92,32.91,32.92,8600.0,24.508,24.508,24.5005,24.508,8600.0
2011-03-25 14:30:00,32.91,32.92,32.86,32.86,89000.0,24.5005,24.508,24.4633,24.4633,89000.0
2011-03-25 14:40:00,32.86,32.86,32.85,32.86,85800.0,24.4633,24.4633,24.4559,24.4633,85800.0
2011-03-25 14:50:00,32.86,32.95,32.85,32.9,249200.0,24.4633,24.5303,24.4559,24.4931,249200.0
2011-03-25 15:00:00,32.9,32.93,32.88,32.9,67200.0,24.4931,24.5154,24.4782,24.4931,67200.0
2011-03-25 15:10:00,32.89,32.9,32.85,32.89,24800.0,24.4856,24.4931,24.4559,24.4856,24800.0
2011-03-25 15:20:00,32.89,32.95,32.87,32.91,62000.0,24.4856,24.5303,24.4708,24.5005,62000.0
2011-03-25 15:30:00,32.9,32.95,32.86,32.95,99200.0,24.4931,24.5303,24.4633,24.5303,99200.0
2011-03-25 15:40:00,32.95,32.95,32.94,32.95,88700.0,24.5303,24.5303,24.5229,24.5303,88700.0
2011-03-25 15:50:00,32.94,32.98,32.91,32.95,194800.0,24.5229,24.5526,24.5005,24.5303,194800.0
2011-03-28 09:30:00,32.87,32.93,32.75,32.91,38800.0,24.4708,24.5154,24.3814,24.5005,38800.0
2011-03-28 09:40:00,32.89,33.03,32.87,33.0,37700.0,24.4856,24.5899,24.4708,24.5675,37700.0
2011-03-28 09:50:00,33.0,33.05,32.92,32.94,207000.0,24.5675,24.6048,24.508,24.5229,207000.0
2011-03-28 10:00:00,32.95,33.0,32.91,32.94,29000.0,24.5303,24.5675,24.5005,24.5229,29000.0
2011-03-28 10:10:00,32.94,32.98,32.86,32.97,115500.0,24.5229,24.5526,24.4633,24.5452,115500.0
2011-03-28 10:20:00,32.98,33.0,32.97,32.99,20900.0,24.5526,24.5675,24.5452,24.5601,20900.0
2011-03-28 10:30:00,32.99,33.04,32.99,33.01,72700.0,24.5601,24.5973,24.5601,24.575,72700.0
2011-03-28 10:40:00,33.01,33.02,32.91,33.0,58000.0,24.575,24.5824,24.5005,24.5675,58000.0
2011-03-28 10:50:00,33.0,33.01,32.96,33.0,20500.0,24.5675,24.575,24.5378,24.5675,20500.0
2011-03-28 11:00:00,33.01,33.01,32.88,32.95,32700.0,24.575,24.575,24.4782,24.5303,32700.0
2011-03-28 11:10:00,32.95,33.0,32.93,33.0,57500.0,24.5303,24.5675,24.5154,24.5675,57500.0
2011-03-28 11:20:00,32.98,33.02,32.95,33.02,42000.0,24.5526,24.5824,24.5303,24.5824,42000.0
2011-03-28 11:30:00,33.01,33.11,33.0,33.11,115700.0,24.575,24.6494,24.5675,24.6494,115700.0
2011-03-28 11:40:00,33.11,33.11,33.02,33.02,19400.0,24.6494,24.6494,24.5824,24.5824,19400.0
2011-03-28 11:50:00,33.02,33.05,33.0,33.04,23100.0,24.5824,24.6048,24.5675,24.5973,23100.0
2011-03-28 12:00:00,33.03,33.04,33.01,33.02,8800.0,24.5899,24.5973,24.575,24.5824,8800.0
2011-03-28 12:10:00,33.02,33.03,32.91,32.93,23900.0,24.5824,24.5899,24.5005,24.5154,23900.0
2011-03-28 12:20:00,32.93,33.04,32.92,33.02,26800.0,24.5154,24.5973,24.508,24.5824,26800.0
2011-03-28 12:30:00,33.03,33.03,32.97,33.0,25600.0,24.5899,24.5899,24.5452,24.5675,25600.0
2011-03-28 12:40:00,33.0,33.03,32.99,33.03,7400.0,24.5675,24.5899,24.5601,24.5899,7400.0
2011-03-28 12:50:00,33.02,33.06,33.02,33.06,133800.0,24.5824,24.6122,24.5824,24.6122,133800.0
2011-03-28 13:00:00,33.05,33.09,32.99,32.99,25700.0,24.6048,24.6345,24.5601,24.5601,25700.0
2011-03-28 13:10:00,33.0,33.05,32.98,33.0,22500.0,24.5675,24.6048,24.5526,24.5675,22500.0
2011-03-28 13:20:00,33.02,33.03,33.0,33.0,13300.0,24.5824,24.5899,24.5675,24.5675,13300.0
2011-03-28 13:30:00,33.01,33.05,33.0,33.05,16800.0,24.575,24.6048,24.5675,24.6048,16800.0
2011-03-28 13:40:00,33.04,33.05,33.01,33.01,13600.0,24.5973,24.6048,24.575,24.575,13600.0
2011-03-28 13:50:00,33.01,33.04,32.99,33.03,25100.0,24.575,24.5973,24.5601,24.5899,25100.0
2011-03-28 14:00:00,33.02,33.02,33.0,33.01,12400.0,24.5824,24.5824,24.5675,24.575,12400.0
2011-03-28 14:10:00,33.01,33.03,33.0,33.01,15800.0,24.575,24.5899,24.5675,24.575,15800.0
2011-03-28 14:20:00,33.01,33.02,33.0,33.01,17100.0,24.575,24.5824,24.5675,24.575,17100.0
2011-03-28 14:30:00,33.0,33.01,33.0,33.01,12900.0,24.5675,24.575,24.5675,24.575,12900.0
2011-03-28 14:40:00,33.0,33.05,33.0,33.04,39800.0,24.5675,24.6048,24.5675,24.5973,39800.0
2011-03-28 14:50:00,33.04,33.04,33.0,33.02,53200.0,24.5973,24.5973,24.5675,24.5824,53200.0
2011-03-28 15:00:00,33.01,33.05,33.0,33.05,155900.0,24.575,24.6048,24.5675,24.6048,155900.0
2011-03-28 15:10:00,33.04,33.08,33.02,33.04,41000.0,24.5973,24.6271,24.5824,24.5973,41000.0
2011-03-28 15:20:00,33.04,33.06,33.01,33.05,26700.0,24.5973,24.6122,24.575,24.6048,26700.0
2011-03-28 15:30:00,33.05,33.06,33.03,33.05,16900.0,24.6048,24.6122,24.5899,24.6048,16900.0
2011-03-28 15:40:00,33.05,33.09,33.04,33.05,121500.0,24.6048,24.6345,24.5973,24.6048,121500.0
2011-03-28 15:50:00,33.05,33.08,33.0,33.03,296000.0,24.6048,24.6271,24.5675,24.5899,296000.0
2011-03-29 09:30:00,33.44,33.5,33.26,33.26,216000.0,24.8951,24.9398,24.7611,24.7611,216000.0
2011-03-29 09:40:00,33.26,33.28,33.05,33.09,100900.0,24.7611,24.776,24.6048,24.6345,100900.0
2011-03-29 09:50:00,33.07,33.28,33.06,33.26,84300.0,24.6196,24.776,24.6122,24.7611,84300.0
2011-03-29 10:00:00,33.27,33.27,33.18,33.24,165500.0,24.7685,24.7685,24.7015,24.7462,165500.0
2011-03-29 10:10:00,33.23,33.25,33.19,33.23,66700.0,24.7388,24.7537,24.709,24.7388,66700.0
2011-03-29 10:20:00,33.24,33.27,33.23,33.25,132100.0,24.7462,24.7685,24.7388,24.7537,132100.0
2011-03-29 10:30:00,33.26,33.33,33.23,33.31,50700.0,24.7611,24.8132,24.7388,24.7983,50700.0
2011-03-29 10:40:00,33.31,33.38,33.27,33.35,73600.0,24.7983,24.8504,24.7685,24.8281,73600.0
2011-03-29 10:50:00,33.35,33.35,33.33,33.34,86500.0,24.8281,24.8281,24.8132,24.8207,86500.0
2011-03-29 11:00:00,33.35,33.45,33.34,33.45,47600.0,24.8281,24.9025,24.8207,24.9025,47600.0
2011-03-29 11:10:00,33.45,33.49,33.44,33.46,36900.0,24.9025,24.9323,24.8951,24.91,36900.0
2011-03-29 11:20:00,33.47,33.47,33.4,33.45,27400.0,24.9174,24.9174,24.8653,24.9025,27400.0
2011-03-29 11:30:00,33.45,33.54,33.4,33.4,100600.0,24.9025,24.9695,24.8653,24.8653,100600.0
2011-03-29 11:40:00,33.4,33.47,33.4,33.41,57700.0,24.8653,24.9174,24.8653,24.8728,57700.0
2011-03-29 11:50:00,33.41,33.5,33.33,33.34,202200.0,24.8728,24.9398,24.8132,24.8207,202200.0
2011-03-29 12:00:00,33.33,33.5,33.33,33.49,330300.0,24.8132,24.9398,24.8132,24.9323,330300.0
2011-03-29 12:10:00,33.49,33.5,33.48,33.49,137300.0,24.9323,24.9398,24.9249,24.9323,137300.0
2011-03-29 12:20:00,33.49,33.5,33.44,33.48,172900.0,24.9323,24.9398,24.8951,24.9249,172900.0
2011-03-29 12:30:00,33.49,33.49,33.45,33.47,14100.0,24.9323,24.9323,24.9025,24.9174,14100.0
2011-03-29 12:40:00,33.45,33.47,33.45,33.45,26500.0,24.9025,24.9174,24.9025,24.9025,26500.0
2011-03-29 12:50:00,33.45,33.47,33.45,33.45,30400.0,24.9025,24.9174,24.9025,24.9025,30400.0
2011-03-29 13:00:00,33.46,33.47,33.45,33.45,23600.0,24.91,24.9174,24.9025,24.9025,23600.0
2011-03-29 13:10:00,33.45,33.46,33.45,33.45,72300.0,24.9025,24.91,24.9025,24.9025,72300.0
2011-03-29 13:20:00,33.46,33.48,33.45,33.45,66800.0,24.91,24.9249,24.9025,24.9025,66800.0
2011-03-29 13:30:00,33.46,33.5,33.46,33.5,27300.0,24.91,24.9398,24.91,24.9398,27300.0
2011-03-29 13:40:00,33.49,33.5,33.48,33.5,100700.0,24.9323,24.9398,24.9249,24.9398,100700.0
2011-03-29 13:50:00,33.5,33.52,33.48,33.5,190400.0,24.9398,24.9547,24.9249,24.9398,190400.0
2011-03-29 14:00:00,33.5,33.52,33.49,33.51,137800.0,24.9398,24.9547,24.9323,24.9472,137800.0
2011-03-29 14:10:00,33.51,33.74,33.5,33.68,144800.0,24.9472,25.1184,24.9398,25.0738,144800.0
2011-03-29 14:20:00,33.68,33.7,33.65,33.65,29400.0,25.0738,25.0887,25.0514,25.0514,29400.0
2011-03-29 14:30:00,33.64,33.64,33.56,33.58,87000.0,25.044,25.044,24.9844,24.9993,87000.0
2011-03-29 14:40:00,33.58,33.69,33.58,33.68,264200.0,24.9993,25.0812,24.9993,25.0738,264200.0
2011-03-29 14:50:00,33.68,33.8,33.65,33.8,165900.0,25.0738,25.1631,25.0514,25.1631,165900.0
2011-03-29 15:00:00,33.8,33.99,33.78,33.86,228700.0,25.1631,25.3046,25.1482,25.2078,228700.0
2011-03-29 15:10:00,33.86,33.97,33.8,33.91,207300.0,25.2078,25.2897,25.1631,25.245,207300.0
2011-03-29 15:20:00,33.92,33.93,33.87,33.88,187300.0,25.2524,25.2599,25.2152,25.2227,187300.0
2011-03-29 15:30:00,33.89,33.97,33.88,33.95,238200.0,25.2301,25.2897,25.2227,25.2748,238200.0
2011-03-29 15:40:00,33.95,34.0,33.94,33.99,264900.0,25.2748,25.312,25.2673,25.3046,264900.0
2011-03-29 15:50:00,33.99,34.01,33.81,33.85,393000.0,25.3046,25.3195,25.1706,25.2003,393000.0
2011-03-30 09:30:00,34.57,34.59,34.01,34.05,172100.0,25.7364,25.7512,25.3195,25.3492,172100.0
2011-03-30 09:40:00,34.05,34.25,34.01,34.16,224500.0,25.3492,25.4981,25.3195,25.4311,224500.0
2011-03-30 09:50:00,34.16,34.16,34.03,34.07,165000.0,25.4311,25.4311,25.3343,25.3641,165000.0
2011-03-30 10:00:00,34.06,34.09,33.99,34.04,88800.0,25.3567,25.379,25.3046,25.3418,88800.0
2011-03-30 10:10:00,34.05,34.06,33.99,34.0,48600.0,25.3492,25.3567,25.3046,25.312,48600.0
2011-03-30 10:20:00,34.0,34.1,33.96,34.08,106300.0,25.312,25.3865,25.2822,25.3716,106300.0
2011-03-30 10:30:00,34.09,34.12,34.01,34.01,48600.0,25.379,25.4013,25.3195,25.3195,48600.0
2011-03-30 10:40:00,34.02,34.06,34.0,34.02,30400.0,25.3269,25.3567,25.312,25.3269,30400.0
2011-03-30 10:50:00,34.01,34.03,33.96,33.98,61900.0,25.3195,25.3343,25.2822,25.2971,61900.0
2011-03-30 11:00:00,33.98,34.0,33.95,34.0,35900.0,25.2971,25.312,25.2748,25.312,35900.0
2011-03-30 11:10:00,34.0,34.04,33.99,34.03,81200.0,25.312,25.3418,25.3046,25.3343,81200.0
2011-03-30 11:20:00,34.04,34.06,33.98,33.99,101700.0,25.3418,25.3567,25.2971,25.3046,101700.0
2011-03-30 11:30:00,33.99,34.0,33.98,34.0,17900.0,25.3046,25.312,25.2971,25.312,17900.0
2011-03-30 11:40:00,33.99,34.0,33.99,34.0,21700.0,25.3046,25.312,25.3046,25.312,21700.0
2011-03-30 11:50:00,34.0,34.0,33.99,34.0,6300.0,25.312,25.312,25.3046,25.312,6300.0
2011-03-30 12:00:00,33.99,34.0,33.98,33.99,45300.0,25.3046,25.312,25.2971,25.3046,45300.0
2011-03-30 12:10:00,34.0,34.0,33.96,33.99,43800.0,25.312,25.312,25.2822,25.3046,43800.0
2011-03-30 12:20:00,33.99,34.0,33.98,33.99,17200.0,25.3046,25.312,25.2971,25.3046,17200.0
2011-03-30 12:30:00,33.99,34.01,33.98,33.99,35000.0,25.3046,25.3195,25.2971,25.3046,35000.0
2011-03-30 12:40:00,33.99,33.99,33.93,33.99,49400.0,25.3046,25.3046,25.2599,25.3046,49400.0
2011-03-30 12:50:00,33.98,34.0,33.98,34.0,33400.0,25.2971,25.312,25.2971,25.312,33400.0
2011-03-30 13:00:00,34.0,34.0,33.99,34.0,64900.0,25.312,25.312,25.3046,25.312,64900.0
2011-03-30 13:10:00,33.99,34.03,33.98,33.99,56100.0,25.3046,25.3343,25.2971,25.3046,56100.0
2011-03-30 13:20:00,33.99,34.0,33.99,34.0,21900.0,25.3046,25.312,25.3046,25.312,21900.0
2011-03-30 13:30:00,34.0,34.0,33.99,34.0,66100.0,25.312,25.312,25.3046,25.312,66100.0
2011-03-30 13:40:00,33.99,34.0,33.98,34.0,84700.0,25.3046,25.312,25.2971,25.312,84700.0
2011-03-30 13:50:00,34.0,34.0,33.99,34.0,18000.0,25.312,25.312,25.3046,25.312,18000.0
2011-03-30 14:00:00,34.0,34.17,33.99,34.17,307500.0,25.312,25.4386,25.3046,25.4386,307500.0
2011-03-30 14:10:00,34.17,34.3,34.17,34.29,116800.0,25.4386,25.5353,25.4386,25.5279,116800.0
2011-03-30 14:20:00,34.29,34.3,34.26,34.27,45900.0,25.5279,25.5353,25.5056,25.513,45900.0
2011-03-30 14:30:00,34.28,34.28,34.14,34.2,61600.0,25.5205,25.5205,25.4162,25.4609,61600.0
2011-03-30 14:40:00,34.21,34.24,34.19,34.19,59100.0,25.4683,25.4907,25.4535,25.4535,59100.0
2011-03-30 14:50:00,34.19,34.3,34.18,34.27,72500.0,25.4535,25.5353,25.446,25.513,72500.0
2011-03-30 15:00:00,34.27,34.28,34.2,34.22,57800.0,25.513,25.5205,25.4609,25.4758,57800.0
2011-03-30 15:10:00,34.23,34.25,34.21,34.21,42300.0,25.4832,25.4981,25.4683,25.4683,42300.0
2011-03-30 15:20:00,34.21,34.24,34.18,34.2,49300.0,25.4683,25.4907,25.446,25.4609,49300.0
2011-03-30 15:30:00,34.2,34.24,34.13,34.15,98200.0,25.4609,25.4907,25.4088,25.4237,98200.0
2011-03-30 15:40:00,34.14,34.25,34.13,34.25,81300.0,25.4162,25.4981,25.4088,25.4981,81300.0
2011-03-30 15:50:00,34.24,34.28,34.22,34.23,140900.0,25.4907,25.5205,25.4758,25.4832,140900.0
2011-03-31 09:30:00,34.0,34.11,33.96,33.98,114300.0,25.312,25.3939,25.2822,25.2971,114300.0
2011-03-31 09:40:00,33.97,34.01,33.83,33.83,65400.0,25.2897,25.3195,25.1854,25.1854,65400.0
2011-03-31 09:50:00,33.84,33.88,33.66,33.83,75100.0,25.1929,25.2227,25.0589,25.1854,75100.0
2011-03-31 10:00:00,33.85,33.87,33.8,33.81,40700.0,25.2003,25.2152,25.1631,25.1706,40700.0
2011-03-31 10:10:00,33.83,33.97,33.81,33.83,77700.0,25.1854,25.2897,25.1706,25.1854,77700.0
2011-03-31 10:20:00,33.87,33.95,33.83,33.83,26400.0,25.2152,25.2748,25.1854,25.1854,26400.0
2011-03-31 10:30:00,33.86,33.89,33.75,33.77,52500.0,25.2078,25.2301,25.1259,25.1408,52500.0
2011-03-31 10:40:00,33.81,33.81,33.77,33.8,11200.0,25.1706,25.1706,25.1408,25.1631,11200.0
2011-03-31 10:50:00,33.79,33.8,33.7,33.74,63600.0,25.1557,25.1631,25.0887,25.1184,63600.0
2011-03-31 11:00:00,33.72,33.74,33.68,33.69,40000.0,25.1036,25.1184,25.0738,25.0812,40000.0
2011-03-31 11:10:00,33.69,33.75,33.68,33.74,43900.0,25.0812,25.1259,25.0738,25.1184,43900.0
2011-03-31 11:20:00,33.73,33.75,33.68,33.69,46300.0,25.111,25.1259,25.0738,25.0812,46300.0
2011-03-31 11:30:00,33.7,33.72,33.68,33.7,13500.0,25.0887,25.1036,25.0738,25.0887,13500.0
2011-03-31 11:40:00,33.72,33.72,33.67,33.71,39000.0,25.1036,25.1036,25.0663,25.0961,39000.0
2011-03-31 11:50:00,33.72,33.92,33.72,33.9,28200.0,25.1036,25.2524,25.1036,25.2376,28200.0
2011-03-31 12:00:00,33.91,33.99,33.87,33.89,26200.0,25.245,25.3046,25.2152,25.2301,26200.0
2011-03-31 12:10:00,33.89,33.96,33.73,33.73,39100.0,25.2301,25.2822,25.111,25.111,39100.0
2011-03-31 12:20:00,33.74,33.75,33.69,33.72,29300.0,25.1184,25.1259,25.0812,25.1036,29300.0
2011-03-31 12:30:00,33.7,33.75,33.7,33.75,8800.0,25.0887,25.1259,25.0887,25.1259,8800.0
2011-03-31 12:40:00,33.75,33.75,33.7,33.71,37400.0,25.1259,25.1259,25.0887,25.0961,37400.0
2011-03-31 12:50:00,33.71,33.8,33.7,33.8,44500.0,25.0961,25.1631,25.0887,25.1631,44500.0
2011-03-31 13:00:00,33.8,33.8,33.77,33.77,30600.0,25.1631,25.1631,25.1408,25.1408,30600.0
2011-03-31 13:10:00,33.77,33.8,33.72,33.77,41200.0,25.1408,25.1631,25.1036,25.1408,41200.0
2011-03-31 13:20:00,33.78,33.9,33.77,33.87,25300.0,25.1482,25.2376,25.1408,25.2152,25300.0
2011-03-31 13:30:00,33.87,33.87,33.76,33.77,16600.0,25.2152,25.2152,25.1333,25.1408,16600.0
2011-03-31 13:40:00,33.8,33.92,33.77,33.88,26900.0,25.1631,25.2524,25.1408,25.2227,26900.0
2011-03-31 13:50:00,33.88,33.95,33.84,33.9,33000.0,25.2227,25.2748,25.1929,25.2376,33000.0
2011-03-31 14:00:00,33.91,33.91,33.78,33.84,36700.0,25.245,25.245,25.1482,25.1929,36700.0
2011-03-31 14:10:00,33.84,33.91,33.84,33.91,41100.0,25.1929,25.245,25.1929,25.245,41100.0
2011-03-31 14:20:00,33.9,33.9,33.81,33.84,27200.0,25.2376,25.2376,25.1706,25.1929,27200.0
2011-03-31 14:30:00,33.84,33.85,33.83,33.84,21400.0,25.1929,25.2003,25.1854,25.1929,21400.0
2011-03-31 14:40:00,33.84,33.85,33.77,33.8,41900.0,25.1929,25.2003,25.1408,25.1631,41900.0
2011-03-31 14:50:00,33.83,33.83,33.8,33.83,30600.0,25.1854,25.1854,25.1631,25.1854,30600.0
2011-03-31 15:00:00,33.83,33.85,33.82,33.84,59100.0,25.1854,25.2003,25.178,25.1929,59100.0
2011-03-31 15:10:00,33.84,33.9,33.84,33.89,70700.0,25.1929,25.2376,25.1929,25.2301,70700.0
2011-03-31 15:20:00,33.88,33.9,33.8,33.81,61200.0,25.2227,25.2376,25.1631,25.1706,61200.0
2011-03-31 15:30:00,33.81,33.82,33.76,33.79,42600.0,25.1706,25.178,25.1333,25.1557,42600.0
2011-03-31 15:40:00,33.79,33.88,33.76,33.85,124900.0,25.1557,25.2227,25.1333,25.2003,124900.0
2011-03-31 15:50:00,33.86,33.9,33.81,33.89,199600.0,25.2078,25.2376,25.1706,25.2301,199600.0
2011-04-01 09:30:00,33.89,33.99,33.85,33.89,36600.0,25.2301,25.3046,25.2003,25.2301,36600.0
2011-04-01 09:40:00,33.89,33.9,33.82,33.9,30400.0,25.2301,25.2376,25.178,25.2376,30400.0
2011-04-01 09:50:00,33.9,33.9,33.87,33.9,10400.0,25.2376,25.2376,25.2152,25.2376,10400.0
2011-04-01 10:00:00,33.9,34.1,33.81,33.86,91400.0,25.2376,25.3865,25.1706,25.2078,91400.0
2011-04-01 10:10:00,33.89,33.89,33.81,33.87,15900.0,25.2301,25.2301,25.1706,25.2152,15900.0
2011-04-01 10:20:00,33.85,33.91,33.84,33.88,35000.0,25.2003,25.245,25.1929,25.2227,35000.0
2011-04-01 10:30:00,33.89,33.9,33.85,33.87,14700.0,25.2301,25.2376,25.2003,25.2152,14700.0
2011-04-01 10:40:00,33.85,33.88,33.85,33.87,8200.0,25.2003,25.2227,25.2003,25.2152,8200.0
2011-04-01 10:50:00,33.87,33.88,33.85,33.87,25600.0,25.2152,25.2227,25.2003,25.2152,25600.0
2011-04-01 11:00:00,33.88,33.93,33.87,33.92,38500.0,25.2227,25.2599,25.2152,25.2524,38500.0
2011-04-01 11:10:00,33.93,34.02,33.93,33.99,31700.0,25.2599,25.3269,25.2599,25.3046,31700.0
2011-04-01 11:20:00,33.99,34.0,33.92,33.93,30100.0,25.3046,25.312,25.2524,25.2599,30100.0
2011-04-01 11:30:00,33.93,33.97,33.91,33.94,40800.0,25.2599,25.2897,25.245,25.2673,40800.0
2011-04-01 11:40:00,33.93,33.94,33.87,33.88,36400.0,25.2599,25.2673,25.2152,25.2227,36400.0
2011-04-01 11:50:00,33.88,33.89,33.87,33.87,26500.0,25.2227,25.2301,25.2152,25.2152,26500.0
2011-04-01 12:00:00,33.87,33.89,33.75,33.78,67300.0,25.2152,25.2301,25.1259,25.1482,67300.0
2011-04-01 12:10:00,33.78,33.85,33.77,33.84,25600.0,25.1482,25.2003,25.1408,25.1929,25600.0
2011-04-01 12:20:00,33.84,33.84,33.8,33.84,15600.0,25.1929,25.1929,25.1631,25.1929,15600.0
2011-04-01 12:30:00,33.84,33.84,33.77,33.8,65800.0,25.1929,25.1929,25.1408,25.1631,65800.0
2011-04-01 12:40:00,33.8,33.8,33.79,33.8,38900.0,25.1631,25.1631,25.1557,25.1631,38900.0
2011-04-01 12:50:00,33.8,33.8,33.66,33.7,45900.0,25.1631,25.1631,25.0589,25.0887,45900.0
2011-04-01 13:00:00,33.7,33.74,33.69,33.74,18400.0,25.0887,25.1184,25.0812,25.1184,18400.0
2011-04-01 13:10:00,33.74,33.75,33.7,33.75,17200.0,25.1184,25.1259,25.0887,25.1259,17200.0
2011-04-01 13:20:00,33.75,33.75,33.74,33.75,27000.0,25.1259,25.1259,25.1184,25.1259,27000.0
2011-04-01 13:30:00,33.75,33.8,33.73,33.8,43300.0,25.1259,25.1631,25.111,25.1631,43300.0
2011-04-01 13:40:00,33.8,33.8,33.79,33.8,93800.0,25.1631,25.1631,25.1557,25.1631,93800.0
2011-04-01 13:50:00,33.8,33.8,33.79,33.8,143300.0,25.1631,25.1631,25.1557,25.1631,143300.0
2011-04-01 14:00:00,33.8,33.8,33.77,33.79,101300.0,25.1631,25.1631,25.1408,25.1557,101300.0
2011-04-01 14:10:00,33.8,33.8,33.76,33.77,61000.0,25.1631,25.1631,25.1333,25.1408,61000.0
2011-04-01 14:20:00,33.76,33.8,33.76,33.79,27500.0,25.1333,25.1631,25.1333,25.1557,27500.0
2011-04-01 14:30:00,33.79,33.8,33.79,33.8,66400.0,25.1557,25.1631,25.1557,25.1631,66400.0
2011-04-01 14:40:00,33.8,33.8,33.79,33.79,34300.0,25.1631,25.1631,25.1557,25.1557,34300.0
2011-04-01 14:50:00,33.8,33.8,33.79,33.8,24200.0,25.1631,25.1631,25.1557,25.1631,24200.0
2011-04-01 15:00:00,33.8,33.8,33.75,33.75,114300.0,25.1631,25.1631,25.1259,25.1259,114300.0
2011-04-01 15:10:00,33.75,33.75,33.71,33.73,41700.0,25.1259,25.1259,25.0961,25.111,41700.0
2011-04-01 15:20:00,33.73,33.75,33.73,33.75,38500.0,25.111,25.1259,25.111,25.1259,38500.0
2011-04-01 15:30:00,33.74,33.75,33.68,33.75,59400.0,25.1184,25.1259,25.0738,25.1259,59400.0
2011-04-01 15:40:00,33.75,33.79,33.74,33.75,75500.0,25.1259,25.1557,25.1184,25.1259,75500.0
2011-04-01 15:50:00,33.75,33.75,33.73,33.75,61600.0,25.1259,25.1259,25.111,25.1259,61600.0
2011-04-04 09:30:00,33.87,33.87,33.4,33.57,60000.0,25.2152,25.2152,24.8653,24.9919,60000.0
2011-04-04 09:40:00,33.58,33.61,33.53,33.58,30900.0,24.9993,25.0217,24.9621,24.9993,30900.0
2011-04-04 09:50:00,33.7,33.72,33.55,33.6,39500.0,25.0887,25.1036,24.977,25.0142,39500.0
2011-04-04 10:00:00,33.61,33.63,33.57,33.57,85500.0,25.0217,25.0366,24.9919,24.9919,85500.0
2011-04-04 10:10:00,33.57,33.6,33.55,33.55,21100.0,24.9919,25.0142,24.977,24.977,21100.0
2011-04-04 10:20:00,33.55,33.59,33.5,33.5,56900.0,24.977,25.0068,24.9398,24.9398,56900.0
2011-04-04 10:30:00,33.5,33.53,33.41,33.43,32600.0,24.9398,24.9621,24.8728,24.8877,32600.0
2011-04-04 10:40:00,33.43,33.43,33.35,33.37,37800.0,24.8877,24.8877,24.8281,24.843,37800.0
2011-04-04 10:50:00,33.37,33.37,33.31,33.33,57100.0,24.843,24.843,24.7983,24.8132,57100.0
2011-04-04 11:00:00,33.34,33.49,33.34,33.45,48900.0,24.8207,24.9323,24.8207,24.9025,48900.0
2011-04-04 11:10:00,33.44,33.69,33.42,33.64,84800.0,24.8951,25.0812,24.8802,25.044,84800.0
2011-04-04 11:20:00,33.66,33.74,33.62,33.67,38100.0,25.0589,25.1184,25.0291,25.0663,38100.0
2011-04-04 11:30:00,33.67,33.67,33.6,33.65,74000.0,25.0663,25.0663,25.0142,25.0514,74000.0
2011-04-04 11:40:00,33.66,33.68,33.5,33.54,45700.0,25.0589,25.0738,24.9398,24.9695,45700.0
2011-04-04 11:50:00,33.54,33.55,33.53,33.55,45900.0,24.9695,24.977,24.9621,24.977,45900.0
2011-04-04 12:00:00,33.56,33.63,33.55,33.56,11800.0,24.9844,25.0366,24.977,24.9844,11800.0
2011-04-04 12:10:00,33.57,33.58,33.56,33.57,130200.0,24.9919,24.9993,24.9844,24.9919,130200.0
2011-04-04 12:20:00,33.57,33.63,33.57,33.62,9800.0,24.9919,25.0366,24.9919,25.0291,9800.0
2011-04-04 12:30:00,33.62,33.62,33.55,33.55,50600.0,25.0291,25.0291,24.977,24.977,50600.0
2011-04-04 12:40:00,33.56,33.56,33.43,33.46,58200.0,24.9844,24.9844,24.8877,24.91,58200.0
2011-04-04 12:50:00,33.47,33.5,33.46,33.48,22700.0,24.9174,24.9398,24.91,24.9249,22700.0
2011-04-04 13:00:00,33.48,33.49,33.46,33.47,13500.0,24.9249,24.9323,24.91,24.9174,13500.0
2011-04-04 13:10:00,33.49,33.49,33.44,33.44,16600.0,24.9323,24.9323,24.8951,24.8951,16600.0
2011-04-04 13:20:00,33.45,33.55,33.44,33.45,49800.0,24.9025,24.977,24.8951,24.9025,49800.0
2011-04-04 13:30:00,33.45,33.48,33.45,33.48,28700.0,24.9025,24.9249,24.9025,24.9249,28700.0
2011-04-04 13:40:00,33.47,33.48,33.47,33.48,16500.0,24.9174,24.9249,24.9174,24.9249,16500.0
2011-04-04 13:50:00,33.48,33.5,33.47,33.5,19600.0,24.9249,24.9398,24.9174,24.9398,19600.0
2011-04-04 14:00:00,33.49,33.5,33.45,33.46,64600.0,24.9323,24.9398,24.9025,24.91,64600.0
2011-04-04 14:10:00,33.47,33.47,33.46,33.46,20700.0,24.9174,24.9174,24.91,24.91,20700.0
2011-04-04 14:20:00,33.46,33.56,33.46,33.55,89900.0,24.91,24.9844,24.91,24.977,89900.0
2011-04-04 14:30:00,33.57,33.63,33.55,33.63,55000.0,24.9919,25.0366,24.977,25.0366,55000.0
2011-04-04 14:40:00,33.64,33.75,33.64,33.69,102400.0,25.044,25.1259,25.044,25.0812,102400.0
2011-04-04 14:50:00,33.69,33.74,33.69,33.73,44400.0,25.0812,25.1184,25.0812,25.111,44400.0
2011-04-04 15:00:00,33.73,33.74,33.72,33.74,25900.0,25.111,25.1184,25.1036,25.1184,25900.0
2011-04-04 15:10:00,33.74,33.74,33.64,33.64,42000.0,25.1184,25.1184,25.044,25.044,42000.0
2011-04-04 15:20:00,33.65,33.67,33.63,33.65,401100.0,25.0514,25.0663,25.0366,25.0514,401100.0
2011-04-04 15:30:00,33.65,33.69,33.64,33.67,215500.0,25.0514,25.0812,25.044,25.0663,215500.0
2011-04-04 15:40:00,33.68,33.68,33.65,33.67,100900.0,25.0738,25.0738,25.0514,25.0663,100900.0
2011-04-04 15:50:00,33.67,33.71,33.6,33.66,76500.0,25.0663,25.0961,25.0142,25.0589,76500.0
2011-04-05 09:30:00,33.7,33.75,33.56,33.64,53200.0,25.0887,25.1259,24.9844,25.044,53200.0
2011-04-05 09:40:00,33.63,33.63,33.46,33.49,57100.0,25.0366,25.0366,24.91,24.9323,57100.0
2011-04-05 09:50:00,33.46,33.52,33.25,33.26,73300.0,24.91,24.9547,24.7537,24.7611,73300.0
2011-04-05 10:00:00,33.29,33.43,33.29,33.43,31500.0,24.7834,24.8877,24.7834,24.8877,31500.0
2011-04-05 10:10:00,33.41,33.49,33.41,33.43,147900.0,24.8728,24.9323,24.8728,24.8877,147900.0
2011-04-05 10:20:00,33.42,33.53,33.42,33.45,89300.0,24.8802,24.9621,24.8802,24.9025,89300.0
2011-04-05 10:30:00,33.45,33.47,33.37,33.37,67400.0,24.9025,24.9174,24.843,24.843,67400.0
2011-04-05 10:40:00,33.38,33.4,33.36,33.38,140500.0,24.8504,24.8653,24.8355,24.8504,140500.0
2011-04-05 10:50:00,33.38,33.38,33.25,33.3,56000.0,24.8504,24.8504,24.7537,24.7909,56000.0
2011-04-05 11:00:00,33.3,33.33,33.28,33.32,37100.0,24.7909,24.8132,24.776,24.8058,37100.0
2011-04-05 11:10:00,33.33,33.37,33.3,33.35,26600.0,24.8132,24.843,24.7909,24.8281,26600.0
2011-04-05 11:20:00,33.35,33.36,33.3,33.32,40200.0,24.8281,24.8355,24.7909,24.8058,40200.0
2011-04-05 11:30:00,33.34,33.36,33.32,33.34,32900.0,24.8207,24.8355,24.8058,24.8207,32900.0
2011-04-05 11:40:00,33.34,33.36,33.33,33.36,21500.0,24.8207,24.8355,24.8132,24.8355,21500.0
2011-04-05 11:50:00,33.35,33.4,33.35,33.4,62000.0,24.8281,24.8653,24.8281,24.8653,62000.0
2011-04-05 12:00:00,33.39,33.42,33.39,33.41,36600.0,24.8579,24.8802,24.8579,24.8728,36600.0
2011-04-05 12:10:00,33.41,33.51,33.38,33.42,52200.0,24.8728,24.9472,24.8504,24.8802,52200.0
2011-04-05 12:20:00,33.42,33.43,33.4,33.41,36300.0,24.8802,24.8877,24.8653,24.8728,36300.0
2011-04-05 12:30:00,33.4,33.48,33.4,33.47,37200.0,24.8653,24.9249,24.8653,24.9174,37200.0
2011-04-05 12:40:00,33.47,33.48,33.43,33.43,29200.0,24.9174,24.9249,24.8877,24.8877,29200.0
2011-04-05 12:50:00,33.43,33.57,33.43,33.56,35000.0,24.8877,24.9919,24.8877,24.9844,35000.0
2011-04-05 13:00:00,33.54,33.57,33.5,33.5,23700.0,24.9695,24.9919,24.9398,24.9398,23700.0
2011-04-05 13:10:00,33.5,33.58,33.5,33.58,103500.0,24.9398,24.9993,24.9398,24.9993,103500.0
2011-04-05 13:20:00,33.57,33.85,33.56,33.78,175900.0,24.9919,25.2003,24.9844,25.1482,175900.0
2011-04-05 13:30:00,33.77,33.86,33.73,33.77,44300.0,25.1408,25.2078,25.111,25.1408,44300.0
2011-04-05 13:40:00,33.76,33.8,33.75,33.78,35400.0,25.1333,25.1631,25.1259,25.1482,35400.0
2011-04-05 13:50:00,33.78,33.92,33.76,33.92,38000.0,25.1482,25.2524,25.1333,25.2524,38000.0
2011-04-05 14:00:00,33.9,33.95,33.75,33.75,64600.0,25.2376,25.2748,25.1259,25.1259,64600.0
2011-04-05 14:10:00,33.75,33.95,33.75,33.93,161200.0,25.1259,25.2748,25.1259,25.2599,161200.0
2011-04-05 14:20:00,33.93,34.04,33.93,34.0,92100.0,25.2599,25.3418,25.2599,25.312,92100.0
2011-04-05 14:30:00,34.0,34.01,33.9,33.91,40900.0,25.312,25.3195,25.2376,25.245,40900.0
2011-04-05 14:40:00,33.91,33.94,33.9,33.91,64900.0,25.245,25.2673,25.2376,25.245,64900.0
2011-04-05 14:50:00,33.9,34.0,33.9,33.99,197000.0,25.2376,25.312,25.2376,25.3046,197000.0
2011-04-05 15:00:00,33.99,34.01,33.9,33.9,296200.0,25.3046,25.3195,25.2376,25.2376,296200.0
2011-04-05 15:10:00,33.9,34.0,33.82,33.83,131600.0,25.2376,25.312,25.178,25.1854,131600.0
2011-04-05 15:20:00,33.84,33.89,33.81,33.85,49400.0,25.1929,25.2301,25.1706,25.2003,49400.0
2011-04-05 15:30:00,33.85,33.93,33.84,33.86,255000.0,25.2003,25.2599,25.1929,25.2078,255000.0
2011-04-05 15:40:00,33.87,34.01,33.82,34.0,147900.0,25.2152,25.3195,25.178,25.312,147900.0
2011-04-05 15:50:00,34.0,34.05,33.99,34.01,314800.0,25.312,25.3492,25.3046,25.3195,314800.0
2011-04-06 09:30:00,33.75,34.09,33.75,33.98,108300.0,25.1259,25.379,25.1259,25.2971,108300.0
2011-04-06 09:40:00,34.0,34.07,33.94,33.94,34500.0,25.312,25.3641,25.2673,25.2673,34500.0
2011-04-06 09:50:00,33.94,33.95,33.8,33.93,39900.0,25.2673,25.2748,25.1631,25.2599,39900.0
2011-04-06 10:00:00,33.93,33.93,33.8,33.8,17000.0,25.2599,25.2599,25.1631,25.1631,17000.0
2011-04-06 10:10:00,33.8,33.82,33.7,33.74,28300.0,25.1631,25.178,25.0887,25.1184,28300.0
2011-04-06 10:20:00,33.74,33.84,33.72,33.8,46800.0,25.1184,25.1929,25.1036,25.1631,46800.0
2011-04-06 10:30:00,33.82,34.2,33.81,33.96,170500.0,25.178,25.4609,25.1706,25.2822,170500.0
2011-04-06 10:40:00,33.95,33.97,33.84,33.84,41800.0,25.2748,25.2897,25.1929,25.1929,41800.0
2011-04-06 10:50:00,33.85,33.87,33.77,33.87,44600.0,25.2003,25.2152,25.1408,25.2152,44600.0
2011-04-06 11:00:00,33.85,33.86,33.74,33.75,100500.0,25.2003,25.2078,25.1184,25.1259,100500.0
2011-04-06 11:10:00,33.74,33.78,33.72,33.75,51800.0,25.1184,25.1482,25.1036,25.1259,51800.0
2011-04-06 11:20:00,33.76,33.76,33.69,33.72,131700.0,25.1333,25.1333,25.0812,25.1036,131700.0
2011-04-06 11:30:00,33.72,33.75,33.69,33.7,51100.0,25.1036,25.1259,25.0812,25.0887,51100.0
2011-04-06 11:40:00,33.71,33.75,33.69,33.75,163200.0,25.0961,25.1259,25.0812,25.1259,163200.0
2011-04-06 11:50:00,33.74,33.75,33.7,33.7,37500.0,25.1184,25.1259,25.0887,25.0887,37500.0
2011-04-06 12:00:00,33.7,33.75,33.7,33.74,26700.0,25.0887,25.1259,25.0887,25.1184,26700.0
2011-04-06 12:10:00,33.74,33.75,33.71,33.72,32600.0,25.1184,25.1259,25.0961,25.1036,32600.0
2011-04-06 12:20:00,33.71,33.71,33.7,33.71,44100.0,25.0961,25.0961,25.0887,25.0961,44100.0
2011-04-06 12:30:00,33.7,33.72,33.65,33.69,60500.0,25.0887,25.1036,25.0514,25.0812,60500.0
2011-04-06 12:40:00,33.69,33.69,33.46,33.46,30600.0,25.0812,25.0812,24.91,24.91,30600.0
2011-04-06 12:50:00,33.48,33.48,33.33,33.43,91700.0,24.9249,24.9249,24.8132,24.8877,91700.0
2011-04-06 13:00:00,33.43,33.55,33.39,33.49,56600.0,24.8877,24.977,24.8579,24.9323,56600.0
2011-04-06 13:10:00,33.48,33.48,33.4,33.47,64700.0,24.9249,24.9249,24.8653,24.9174,64700.0
2011-04-06 13:20:00,33.46,33.53,33.4,33.4,47300.0,24.91,24.9621,24.8653,24.8653,47300.0
2011-04-06 13:30:00,33.4,33.41,33.32,33.33,27900.0,24.8653,24.8728,24.8058,24.8132,27900.0
2011-04-06 13:40:00,33.33,33.34,33.25,33.32,36800.0,24.8132,24.8207,24.7537,24.8058,36800.0
2011-04-06 13:50:00,33.3,33.34,33.3,33.33,33500.0,24.7909,24.8207,24.7909,24.8132,33500.0
2011-04-06 14:00:00,33.32,33.33,33.3,33.31,43300.0,24.8058,24.8132,24.7909,24.7983,43300.0
2011-04-06 14:10:00,33.3,33.45,33.3,33.41,72400.0,24.7909,24.9025,24.7909,24.8728,72400.0
2011-04-06 14:20:00,33.41,33.41,33.33,33.33,34200.0,24.8728,24.8728,24.8132,24.8132,34200.0
2011-04-06 14:30:00,33.33,33.34,33.29,33.3,51700.0,24.8132,24.8207,24.7834,24.7909,51700.0
2011-04-06 14:40:00,33.3,33.45,33.3,33.39,63500.0,24.7909,24.9025,24.7909,24.8579,63500.0
2011-04-06 14:50:00,33.38,33.38,33.31,33.33,21400.0,24.8504,24.8504,24.7983,24.8132,21400.0
2011-04-06 15:00:00,33.33,33.33,33.27,33.32,48400.0,24.8132,24.8132,24.7685,24.8058,48400.0
2011-04-06 15:10:00,33.32,33.34,33.31,33.32,198000.0,24.8058,24.8207,24.7983,24.8058,198000.0
2011-04-06 15:20:00,33.32,33.34,33.3,33.3,97100.0,24.8058,24.8207,24.7909,24.7909,97100.0
2011-04-06 15:30:00,33.31,33.32,33.26,33.28,52500.0,24.7983,24.8058,24.7611,24.776,52500.0
2011-04-06 15:40:00,33.28,33.33,33.24,33.32,104700.0,24.776,24.8132,24.7462,24.8058,104700.0
2011-04-06 15:50:00,33.32,33.34,33.28,33.3,275700.0,24.8058,24.8207,24.776,24.7909,275700.0
2011-04-07 09:30:00,33.28,33.28,32.85,32.93,86600.0,24.776,24.776,24.4559,24.5154,86600.0
2011-04-07 09:40:00,32.9,32.99,32.9,32.99,285400.0,24.4931,24.5601,24.4931,24.5601,285400.0
2011-04-07 09:50:00,32.99,33.07,32.99,33.02,163200.0,24.5601,24.6196,24.5601,24.5824,163200.0
2011-04-07 10:00:00,33.02,33.26,33.02,33.25,83000.0,24.5824,24.7611,24.5824,24.7537,83000.0
2011-04-07 10:10:00,33.26,33.59,33.21,33.3,78200.0,24.7611,25.0068,24.7239,24.7909,78200.0
2011-04-07 10:20:00,33.36,33.46,33.33,33.46,30700.0,24.8355,24.91,24.8132,24.91,30700.0
2011-04-07 10:30:00,33.46,33.46,33.3,33.3,103700.0,24.91,24.91,24.7909,24.7909,103700.0
2011-04-07 10:40:00,33.33,33.34,33.26,33.29,45700.0,24.8132,24.8207,24.7611,24.7834,45700.0
2011-04-07 10:50:00,33.32,33.38,33.19,33.23,54800.0,24.8058,24.8504,24.709,24.7388,54800.0
2011-04-07 11:00:00,33.25,33.26,33.19,33.24,32800.0,24.7537,24.7611,24.709,24.7462,32800.0
2011-04-07 11:10:00,33.23,33.26,33.18,33.18,25300.0,24.7388,24.7611,24.7015,24.7015,25300.0
2011-04-07 11:20:00,33.22,33.25,33.18,33.23,19100.0,24.7313,24.7537,24.7015,24.7388,19100.0
2011-04-07 11:30:00,33.25,33.26,33.16,33.22,30400.0,24.7537,24.7611,24.6867,24.7313,30400.0
2011-04-07 11:40:00,33.22,33.22,33.09,33.09,30100.0,24.7313,24.7313,24.6345,24.6345,30100.0
2011-04-07 11:50:00,33.09,33.14,33.09,33.12,25200.0,24.6345,24.6718,24.6345,24.6569,25200.0
2011-04-07 12:00:00,33.12,33.22,33.12,33.21,20300.0,24.6569,24.7313,24.6569,24.7239,20300.0
2011-04-07 12:10:00,33.21,33.28,33.2,33.24,20500.0,24.7239,24.776,24.7164,24.7462,20500.0
2011-04-07 12:20:00,33.26,33.27,33.21,33.25,25600.0,24.7611,24.7685,24.7239,24.7537,25600.0
2011-04-07 12:30:00,33.25,33.34,33.25,33.32,16600.0,24.7537,24.8207,24.7537,24.8058,16600.0
2011-04-07 12:40:00,33.33,33.35,33.31,33.34,12200.0,24.8132,24.8281,24.7983,24.8207,12200.0
2011-04-07 12:50:00,33.35,33.36,33.27,33.3,15100.0,24.8281,24.8355,24.7685,24.7909,15100.0
2011-04-07 13:00:00,33.29,33.35,33.27,33.31,20900.0,24.7834,24.8281,24.7685,24.7983,20900.0
2011-04-07 13:10:00,33.3,33.3,33.24,33.3,12700.0,24.7909,24.7909,24.7462,24.7909,12700.0
2011-04-07 13:20:00,33.31,33.36,33.31,33.36,16100.0,24.7983,24.8355,24.7983,24.8355,16100.0
2011-04-07 13:30:00,33.36,33.36,33.33,33.36,11900.0,24.8355,24.8355,24.8132,24.8355,11900.0
2011-04-07 13:40:00,33.36,33.4,33.31,33.31,9800.0,24.8355,24.8653,24.7983,24.7983,9800.0
2011-04-07 13:50:00,33.31,33.45,33.29,33.45,93600.0,24.7983,24.9025,24.7834,24.9025,93600.0
2011-04-07 14:00:00,33.45,33.65,33.45,33.6,32600.0,24.9025,25.0514,24.9025,25.0142,32600.0
2011-04-07 14:10:00,33.64,33.77,33.61,33.74,50400.0,25.044,25.1408,25.0217,25.1184,50400.0
2011-04-07 14:20:00,33.75,33.75,33.68,33.7,20900.0,25.1259,25.1259,25.0738,25.0887,20900.0
2011-04-07 14:30:00,33.69,33.7,33.64,33.67,21700.0,25.0812,25.0887,25.044,25.0663,21700.0
2011-04-07 14:40:00,33.69,33.69,33.62,33.62,17000.0,25.0812,25.0812,25.0291,25.0291,17000.0
2011-04-07 14:50:00,33.63,33.64,33.55,33.55,24300.0,25.0366,25.044,24.977,24.977,24300.0
2011-04-07 15:00:00,33.55,33.57,33.44,33.46,19400.0,24.977,24.9919,24.8951,24.91,19400.0
2011-04-07 15:10:00,33.47,33.47,33.39,33.43,84500.0,24.9174,24.9174,24.8579,24.8877,84500.0
2011-04-07 15:20:00,33.42,33.45,33.41,33.45,91900.0,24.8802,24.9025,24.8728,24.9025,91900.0
2011-04-07 15:30:00,33.45,33.75,33.45,33.73,24400.0,24.9025,25.1259,24.9025,25.111,24400.0
2011-04-07 15:40:00,33.72,33.85,33.72,33.75,41500.0,25.1036,25.2003,25.1036,25.1259,41500.0
2011-04-07 15:50:00,33.77,33.77,33.57,33.64,104900.0,25.1408,25.1408,24.9919,25.044,104900.0
2011-04-08 09:30:00,33.52,33.99,33.52,33.8,48400.0,24.9547,25.3046,24.9547,25.1631,48400.0
2011-04-08 09:40:00,33.75,33.79,33.65,33.69,11800.0,25.1259,25.1557,25.0514,25.0812,11800.0
2011-04-08 09:50:00,33.7,33.7,33.55,33.55,18100.0,25.0887,25.0887,24.977,24.977,18100.0
2011-04-08 10:00:00,33.56,33.56,33.41,33.45,132900.0,24.9844,24.9844,24.8728,24.9025,132900.0
2011-04-08 10:10:00,33.46,33.58,33.36,33.44,40600.0,24.91,24.9993,24.8355,24.8951,40600.0
2011-04-08 10:20:00,33.47,33.51,33.4,33.42,26100.0,24.9174,24.9472,24.8653,24.8802,26100.0
2011-04-08 10:30:00,33.43,33.46,33.36,33.4,28400.0,24.8877,24.91,24.8355,24.8653,28400.0
2011-04-08 10:40:00,33.41,33.5,33.37,33.37,18500.0,24.8728,24.9398,24.843,24.843,18500.0
2011-04-08 10:50:00,33.4,33.4,33.35,33.36,9500.0,24.8653,24.8653,24.8281,24.8355,9500.0
2011-04-08 11:00:00,33.35,33.39,33.35,33.37,6100.0,24.8281,24.8579,24.8281,24.843,6100.0
2011-04-08 11:10:00,33.36,33.38,33.35,33.36,19500.0,24.8355,24.8504,24.8281,24.8355,19500.0
2011-04-08 11:20:00,33.35,33.36,33.25,33.28,34400.0,24.8281,24.8355,24.7537,24.776,34400.0
2011-04-08 11:30:00,33.28,33.4,33.28,33.34,17200.0,24.776,24.8653,24.776,24.8207,17200.0
2011-04-08 11:40:00,33.3,33.33,33.29,33.3,33200.0,24.7909,24.8132,24.7834,24.7909,33200.0
2011-04-08 11:50:00,33.3,33.31,33.28,33.3,47900.0,24.7909,24.7983,24.776,24.7909,47900.0
2011-04-08 12:00:00,33.3,33.32,33.06,33.08,62400.0,24.7909,24.8058,24.6122,24.6271,62400.0
2011-04-08 12:10:00,33.1,33.29,32.99,33.17,82600.0,24.642,24.7834,24.5601,24.6941,82600.0
2011-04-08 12:20:00,33.19,33.19,33.0,33.03,14100.0,24.709,24.709,24.5675,24.5899,14100.0
2011-04-08 12:30:00,33.03,33.15,33.03,33.12,9700.0,24.5899,24.6792,24.5899,24.6569,9700.0
2011-04-08 12:40:00,33.12,33.22,33.11,33.16,497600.0,24.6569,24.7313,24.6494,24.6867,497600.0
2011-04-08 12:50:00,33.18,33.2,33.13,33.17,25700.0,24.7015,24.7164,24.6643,24.6941,25700.0
2011-04-08 13:00:00,33.15,33.29,33.15,33.24,13600.0,24.6792,24.7834,24.6792,24.7462,13600.0
2011-04-08 13:10:00,33.22,33.23,33.16,33.2,4800.0,24.7313,24.7388,24.6867,24.7164,4800.0
2011-04-08 13:20:00,33.18,33.2,33.15,33.15,4100.0,24.7015,24.7164,24.6792,24.6792,4100.0
2011-04-08 13:30:00,33.15,33.2,33.14,33.2,9600.0,24.6792,24.7164,24.6718,24.7164,9600.0
2011-04-08 13:40:00,33.21,33.29,33.16,33.17,281900.0,24.7239,24.7834,24.6867,24.6941,281900.0
2011-04-08 13:50:00,33.16,33.19,33.15,33.17,69700.0,24.6867,24.709,24.6792,24.6941,69700.0
2011-04-08 14:00:00,33.18,33.2,33.18,33.2,9100.0,24.7015,24.7164,24.7015,24.7164,9100.0
2011-04-08 14:10:00,33.21,33.27,33.19,33.23,46800.0,24.7239,24.7685,24.709,24.7388,46800.0
2011-04-08 14:20:00,33.22,33.25,33.22,33.24,33000.0,24.7313,24.7537,24.7313,24.7462,33000.0
2011-04-08 14:30:00,33.25,33.25,33.17,33.2,81300.0,24.7537,24.7537,24.6941,24.7164,81300.0
2011-04-08 14:40:00,33.2,33.2,33.05,33.15,95100.0,24.7164,24.7164,24.6048,24.6792,95100.0
2011-04-08 14:50:00,33.14,33.2,33.11,33.16,36400.0,24.6718,24.7164,24.6494,24.6867,36400.0
2011-04-08 15:00:00,33.16,33.19,33.12,33.16,47300.0,24.6867,24.709,24.6569,24.6867,47300.0
2011-04-08 15:10:00,33.15,33.18,33.14,33.15,59100.0,24.6792,24.7015,24.6718,24.6792,59100.0
2011-04-08 15:20:00,33.15,33.22,33.13,33.14,41900.0,24.6792,24.7313,24.6643,24.6718,41900.0
2011-04-08 15:30:00,33.13,33.2,33.13,33.17,23700.0,24.6643,24.7164,24.6643,24.6941,23700.0
2011-04-08 15:40:00,33.19,33.28,33.19,33.23,66600.0,24.709,24.776,24.709,24.7388,66600.0
2011-04-08 15:50:00,33.21,33.23,33.08,33.2,183800.0,24.7239,24.7388,24.6271,24.7164,183800.0
2011-04-11 09:30:00,33.34,33.34,32.86,32.89,339600.0,24.8207,24.8207,24.4633,24.4856,339600.0
2011-04-11 09:40:00,32.88,32.88,31.81,32.17,799300.0,24.4782,24.4782,23.6816,23.9496,799300.0
2011-04-11 09:50:00,32.17,32.19,30.79,31.34,1173300.0,23.9496,23.9645,22.9223,23.3317,1173300.0
2011-04-11 10:00:00,31.34,32.49,31.31,32.07,1083700.0,23.3317,24.1879,23.3094,23.8752,1083700.0
2011-04-11 10:10:00,32.07,32.29,32.0,32.27,523100.0,23.8752,24.039,23.8231,24.0241,523100.0
2011-04-11 10:20:00,32.26,32.29,31.73,31.84,780900.0,24.0166,24.039,23.6221,23.7039,780900.0
2011-04-11 10:30:00,31.82,31.84,30.95,31.0,1103000.0,23.6891,23.7039,23.0414,23.0786,1103000.0
2011-04-11 10:40:00,30.99,31.25,30.9,30.96,1018800.0,23.0711,23.2647,23.0041,23.0488,1018800.0
2011-04-11 10:50:00,30.96,31.9,30.96,31.77,1349200.0,23.0488,23.7486,23.0488,23.6518,1349200.0
2011-04-11 11:00:00,31.8,31.95,31.6,31.95,609900.0,23.6742,23.7858,23.5253,23.7858,609900.0
2011-04-11 11:10:00,31.95,32.04,31.51,31.75,713700.0,23.7858,23.8528,23.4583,23.6369,713700.0
2011-04-11 11:20:00,31.76,31.94,31.75,31.94,305400.0,23.6444,23.7784,23.6369,23.7784,305400.0
2011-04-11 11:30:00,31.93,32.11,31.92,32.1,542500.0,23.771,23.905,23.7635,23.8975,542500.0
2011-04-11 11:40:00,32.09,32.1,32.0,32.01,88900.0,23.8901,23.8975,23.8231,23.8305,88900.0
2011-04-11 11:50:00,32.01,32.05,31.98,32.0,164900.0,23.8305,23.8603,23.8082,23.8231,164900.0
2011-04-11 12:00:00,32.01,32.15,31.99,32.09,338200.0,23.8305,23.9347,23.8156,23.8901,338200.0
2011-04-11 12:10:00,32.09,32.1,31.84,31.94,155300.0,23.8901,23.8975,23.7039,23.7784,155300.0
2011-04-11 12:20:00,31.91,32.1,31.91,32.09,66100.0,23.7561,23.8975,23.7561,23.8901,66100.0
2011-04-11 12:30:00,32.09,32.11,32.0,32.01,64300.0,23.8901,23.905,23.8231,23.8305,64300.0
2011-04-11 12:40:00,32.01,32.05,31.99,32.05,120900.0,23.8305,23.8603,23.8156,23.8603,120900.0
2011-04-11 12:50:00,32.04,32.15,32.02,32.14,256600.0,23.8528,23.9347,23.838,23.9273,256600.0
2011-04-11 13:00:00,32.14,32.42,32.14,32.42,173700.0,23.9273,24.1357,23.9273,24.1357,173700.0
2011-04-11 13:10:00,32.45,32.49,32.2,32.2,103800.0,24.1581,24.1879,23.972,23.972,103800.0
2011-04-11 13:20:00,32.21,32.27,32.18,32.19,37500.0,23.9794,24.0241,23.9571,23.9645,37500.0
2011-04-11 13:30:00,32.19,32.19,32.07,32.07,61800.0,23.9645,23.9645,23.8752,23.8752,61800.0
2011-04-11 13:40:00,32.07,32.13,32.0,32.11,160300.0,23.8752,23.9198,23.8231,23.905,160300.0
2011-04-11 13:50:00,32.1,32.2,31.89,32.0,171400.0,23.8975,23.972,23.7412,23.8231,171400.0
2011-04-11 14:00:00,32.0,32.0,31.86,31.88,99800.0,23.8231,23.8231,23.7188,23.7337,99800.0
2011-04-11 14:10:00,31.9,31.94,31.81,31.81,114400.0,23.7486,23.7784,23.6816,23.6816,114400.0
2011-04-11 14:20:00,31.81,31.9,31.8,31.9,528500.0,23.6816,23.7486,23.6742,23.7486,528500.0
2011-04-11 14:30:00,31.9,32.0,31.89,32.0,37200.0,23.7486,23.8231,23.7412,23.8231,37200.0
2011-04-11 14:40:00,32.0,32.0,31.9,31.97,143400.0,23.8231,23.8231,23.7486,23.8007,143400.0
2011-04-11 14:50:00,31.99,32.04,31.75,31.8,139800.0,23.8156,23.8528,23.6369,23.6742,139800.0
2011-04-11 15:00:00,31.8,31.82,31.65,31.75,136500.0,23.6742,23.6891,23.5625,23.6369,136500.0
2011-04-11 15:10:00,31.74,31.76,31.5,31.63,193300.0,23.6295,23.6444,23.4508,23.5476,193300.0
2011-04-11 15:20:00,31.64,31.83,31.6,31.69,123000.0,23.5551,23.6965,23.5253,23.5923,123000.0
2011-04-11 15:30:00,31.69,31.75,31.67,31.71,134900.0,23.5923,23.6369,23.5774,23.6072,134900.0
2011-04-11 15:40:00,31.71,32.0,31.7,31.98,219500.0,23.6072,23.8231,23.5997,23.8082,219500.0
2011-04-11 15:50:00,31.98,32.16,31.97,32.08,481200.0,23.8082,23.9422,23.8007,23.8826,481200.0
2011-04-12 09:30:00,32.11,32.59,31.86,32.5,113700.0,23.905,24.2623,23.7188,24.1953,113700.0
2011-04-12 09:40:00,32.49,32.49,32.22,32.3,126700.0,24.1879,24.1879,23.9868,24.0464,126700.0
2011-04-12 09:50:00,32.28,32.34,32.01,32.01,147600.0,24.0315,24.0762,23.8305,23.8305,147600.0
2011-04-12 10:00:00,32.01,32.17,32.0,32.01,36900.0,23.8305,23.9496,23.8231,23.8305,36900.0
2011-04-12 10:10:00,32.0,32.13,31.8,32.02,100600.0,23.8231,23.9198,23.6742,23.838,100600.0
2011-04-12 10:20:00,32.0,32.0,31.88,31.88,66100.0,23.8231,23.8231,23.7337,23.7337,66100.0
2011-04-12 10:30:00,31.89,31.89,31.55,31.61,93400.0,23.7412,23.7412,23.4881,23.5327,93400.0
2011-04-12 10:40:00,31.56,31.77,31.52,31.75,69200.0,23.4955,23.6518,23.4657,23.6369,69200.0
2011-04-12 10:50:00,31.75,31.78,31.59,31.61,57400.0,23.6369,23.6593,23.5178,23.5327,57400.0
2011-04-12 11:00:00,31.61,31.75,31.52,31.65,52000.0,23.5327,23.6369,23.4657,23.5625,52000.0
2011-04-12 11:10:00,31.65,31.67,31.59,31.64,38800.0,23.5625,23.5774,23.5178,23.5551,38800.0
2011-04-12 11:20:00,31.62,31.7,31.62,31.66,33900.0,23.5402,23.5997,23.5402,23.5699,33900.0
2011-04-12 11:30:00,31.66,31.72,31.66,31.7,41500.0,23.5699,23.6146,23.5699,23.5997,41500.0
2011-04-12 11:40:00,31.7,31.77,31.7,31.76,45900.0,23.5997,23.6518,23.5997,23.6444,45900.0
2011-04-12 11:50:00,31.75,31.76,31.74,31.75,28900.0,23.6369,23.6444,23.6295,23.6369,28900.0
2011-04-12 12:00:00,31.74,31.74,31.63,31.64,43100.0,23.6295,23.6295,23.5476,23.5551,43100.0
2011-04-12 12:10:00,31.63,31.73,31.63,31.66,24500.0,23.5476,23.6221,23.5476,23.5699,24500.0
2011-04-12 12:20:00,31.66,31.76,31.65,31.75,50300.0,23.5699,23.6444,23.5625,23.6369,50300.0
2011-04-12 12:30:00,31.74,31.76,31.65,31.68,109700.0,23.6295,23.6444,23.5625,23.5848,109700.0
2011-04-12 12:40:00,31.68,31.94,31.67,31.91,66100.0,23.5848,23.7784,23.5774,23.7561,66100.0
2011-04-12 12:50:00,31.92,32.08,31.9,31.92,354400.0,23.7635,23.8826,23.7486,23.7635,354400.0
2011-04-12 13:00:00,31.92,31.98,31.84,31.86,38100.0,23.7635,23.8082,23.7039,23.7188,38100.0
2011-04-12 13:10:00,31.86,31.95,31.86,31.89,30100.0,23.7188,23.7858,23.7188,23.7412,30100.0
2011-04-12 13:20:00,31.88,31.89,31.74,31.88,75900.0,23.7337,23.7412,23.6295,23.7337,75900.0
2011-04-12 13:30:00,31.89,32.01,31.81,31.99,212100.0,23.7412,23.8305,23.6816,23.8156,212100.0
2011-04-12 13:40:00,31.99,31.99,31.8,31.8,51300.0,23.8156,23.8156,23.6742,23.6742,51300.0
2011-04-12 13:50:00,31.8,31.89,31.8,31.85,38300.0,23.6742,23.7412,23.6742,23.7114,38300.0
2011-04-12 14:00:00,31.83,31.95,31.83,31.94,127900.0,23.6965,23.7858,23.6965,23.7784,127900.0
2011-04-12 14:10:00,31.97,32.02,31.91,31.98,137000.0,23.8007,23.838,23.7561,23.8082,137000.0
2011-04-12 14:20:00,31.98,32.0,31.91,31.94,42100.0,23.8082,23.8231,23.7561,23.7784,42100.0
2011-04-12 14:30:00,31.94,31.94,31.9,31.9,91400.0,23.7784,23.7784,23.7486,23.7486,91400.0
2011-04-12 14:40:00,31.9,31.9,31.7,31.84,128200.0,23.7486,23.7486,23.5997,23.7039,128200.0
2011-04-12 14:50:00,31.87,31.9,31.83,31.88,40500.0,23.7263,23.7486,23.6965,23.7337,40500.0
2011-04-12 15:00:00,31.87,31.89,31.8,31.85,39900.0,23.7263,23.7412,23.6742,23.7114,39900.0
2011-04-12 15:10:00,31.85,31.85,31.68,31.81,135400.0,23.7114,23.7114,23.5848,23.6816,135400.0
2011-04-12 15:20:00,31.81,31.84,31.63,31.66,183100.0,23.6816,23.7039,23.5476,23.5699,183100.0
2011-04-12 15:30:00,31.68,31.7,31.51,31.58,146500.0,23.5848,23.5997,23.4583,23.5104,146500.0
2011-04-12 15:40:00,31.59,31.64,31.55,31.58,190800.0,23.5178,23.5551,23.4881,23.5104,190800.0
2011-04-12 15:50:00,31.58,31.6,31.33,31.56,382700.0,23.5104,23.5253,23.3243,23.4955,382700.0
2011-04-13 09:30:00,32.0,32.22,31.77,31.81,593000.0,23.8231,23.9868,23.6518,23.6816,593000.0
2011-04-13 09:40:00,31.85,32.0,31.76,31.95,143400.0,23.7114,23.8231,23.6444,23.7858,143400.0
2011-04-13 09:50:00,31.93,31.96,31.84,31.85,107300.0,23.771,23.7933,23.7039,23.7114,107300.0
2011-04-13 10:00:00,31.85,31.87,31.79,31.84,123800.0,23.7114,23.7263,23.6667,23.7039,123800.0
2011-04-13 10:10:00,31.85,31.95,31.83,31.87,168600.0,23.7114,23.7858,23.6965,23.7263,168600.0
2011-04-13 10:20:00,31.86,31.91,31.85,31.88,34500.0,23.7188,23.7561,23.7114,23.7337,34500.0
2011-04-13 10:30:00,31.88,31.92,31.86,31.9,39700.0,23.7337,23.7635,23.7188,23.7486,39700.0
2011-04-13 10:40:00,31.9,31.91,31.85,31.89,13000.0,23.7486,23.7561,23.7114,23.7412,13000.0
2011-04-13 10:50:00,31.89,31.92,31.86,31.89,202200.0,23.7412,23.7635,23.7188,23.7412,202200.0
2011-04-13 11:00:00,31.89,31.9,31.86,31.88,76300.0,23.7412,23.7486,23.7188,23.7337,76300.0
2011-04-13 11:10:00,31.88,31.91,31.87,31.9,35800.0,23.7337,23.7561,23.7263,23.7486,35800.0
2011-04-13 11:20:00,31.9,31.9,31.86,31.88,31400.0,23.7486,23.7486,23.7188,23.7337,31400.0
2011-04-13 11:30:00,31.88,31.93,31.84,31.84,117100.0,23.7337,23.771,23.7039,23.7039,117100.0
2011-04-13 11:40:00,31.84,31.84,31.76,31.82,65300.0,23.7039,23.7039,23.6444,23.6891,65300.0
2011-04-13 11:50:00,31.83,31.85,31.79,31.8,33900.0,23.6965,23.7114,23.6667,23.6742,33900.0
2011-04-13 12:00:00,31.8,31.8,31.7,31.71,25300.0,23.6742,23.6742,23.5997,23.6072,25300.0
2011-04-13 12:10:00,31.7,31.75,31.7,31.75,23800.0,23.5997,23.6369,23.5997,23.6369,23800.0
2011-04-13 12:20:00,31.73,31.94,31.73,31.94,59100.0,23.6221,23.7784,23.6221,23.7784,59100.0
2011-04-13 12:30:00,31.94,31.94,31.9,31.93,49300.0,23.7784,23.7784,23.7486,23.771,49300.0
2011-04-13 12:40:00,31.93,31.95,31.92,31.92,73600.0,23.771,23.7858,23.7635,23.7635,73600.0
2011-04-13 12:50:00,31.92,31.93,31.91,31.92,28200.0,23.7635,23.771,23.7561,23.7635,28200.0
2011-04-13 13:00:00,31.91,31.92,31.9,31.92,98300.0,23.7561,23.7635,23.7486,23.7635,98300.0
2011-04-13 13:10:00,31.91,31.99,31.91,31.99,32200.0,23.7561,23.8156,23.7561,23.8156,32200.0
2011-04-13 13:20:00,32.0,32.14,32.0,32.06,110800.0,23.8231,23.9273,23.8231,23.8677,110800.0
2011-04-13 13:30:00,32.05,32.15,32.05,32.1,100000.0,23.8603,23.9347,23.8603,23.8975,100000.0
2011-04-13 13:40:00,32.1,32.11,31.97,31.99,39500.0,23.8975,23.905,23.8007,23.8156,39500.0
2011-04-13 13:50:00,31.99,32.11,31.97,32.08,40200.0,23.8156,23.905,23.8007,23.8826,40200.0
2011-04-13 14:00:00,32.06,32.08,31.99,32.0,71600.0,23.8677,23.8826,23.8156,23.8231,71600.0
2011-04-13 14:10:00,32.0,32.01,31.97,32.0,58500.0,23.8231,23.8305,23.8007,23.8231,58500.0
2011-04-13 14:20:00,32.0,32.01,31.99,32.0,34000.0,23.8231,23.8305,23.8156,23.8231,34000.0
2011-04-13 14:30:00,32.0,32.02,31.99,32.01,118400.0,23.8231,23.838,23.8156,23.8305,118400.0
2011-04-13 14:40:00,32.0,32.0,31.8,31.98,198500.0,23.8231,23.8231,23.6742,23.8082,198500.0
2011-04-13 14:50:00,31.96,32.09,31.92,32.09,66100.0,23.7933,23.8901,23.7635,23.8901,66100.0
2011-04-13 15:00:00,32.09,32.45,32.08,32.44,92400.0,23.8901,24.1581,23.8826,24.1506,92400.0
2011-04-13 15:10:00,32.44,32.45,32.24,32.31,135300.0,24.1506,24.1581,24.0017,24.0539,135300.0
2011-04-13 15:20:00,32.31,32.33,32.26,32.27,106900.0,24.0539,24.0687,24.0166,24.0241,106900.0
2011-04-13 15:30:00,32.27,32.32,32.11,32.16,79200.0,24.0241,24.0613,23.905,23.9422,79200.0
2011-04-13 15:40:00,32.16,32.34,32.16,32.21,100900.0,23.9422,24.0762,23.9422,23.9794,100900.0
2011-04-13 15:50:00,32.21,32.21,32.01,32.1,205500.0,23.9794,23.9794,23.8305,23.8975,205500.0
2011-04-14 09:30:00,31.89,32.0,31.79,31.95,26400.0,23.7412,23.8231,23.6667,23.7858,26400.0
2011-04-14 09:40:00,31.92,32.09,31.92,32.0,239700.0,23.7635,23.8901,23.7635,23.8231,239700.0
2011-04-14 09:50:00,32.0,32.32,31.99,32.2,40300.0,23.8231,24.0613,23.8156,23.972,40300.0
2011-04-14 10:00:00,32.16,32.23,32.09,32.13,39300.0,23.9422,23.9943,23.8901,23.9198,39300.0
2011-04-14 10:10:00,32.15,32.18,32.12,32.16,37200.0,23.9347,23.9571,23.9124,23.9422,37200.0
2011-04-14 10:20:00,32.18,32.35,32.14,32.35,68900.0,23.9571,24.0836,23.9273,24.0836,68900.0
2011-04-14 10:30:00,32.34,32.35,32.26,32.26,10500.0,24.0762,24.0836,24.0166,24.0166,10500.0
2011-04-14 10:40:00,32.27,32.31,32.24,32.28,3000.0,24.0241,24.0539,24.0017,24.0315,3000.0
2011-04-14 10:50:00,32.3,32.35,32.28,32.29,13900.0,24.0464,24.0836,24.0315,24.039,13900.0
2011-04-14 11:00:00,32.34,32.5,32.3,32.47,18700.0,24.0762,24.1953,24.0464,24.173,18700.0
2011-04-14 11:10:00,32.47,32.5,32.47,32.49,98700.0,24.173,24.1953,24.173,24.1879,98700.0
2011-04-14 11:20:00,32.5,32.5,32.37,32.37,25700.0,24.1953,24.1953,24.0985,24.0985,25700.0
2011-04-14 11:30:00,32.36,32.38,32.13,32.14,61300.0,24.0911,24.106,23.9198,23.9273,61300.0
2011-04-14 11:40:00,32.14,32.15,32.01,32.11,33000.0,23.9273,23.9347,23.8305,23.905,33000.0
2011-04-14 11:50:00,32.11,32.21,32.05,32.09,29500.0,23.905,23.9794,23.8603,23.8901,29500.0
2011-04-14 12:00:00,32.09,32.13,32.08,32.08,12300.0,23.8901,23.9198,23.8826,23.8826,12300.0
2011-04-14 12:10:00,32.08,32.16,32.08,32.08,23300.0,23.8826,23.9422,23.8826,23.8826,23300.0
2011-04-14 12:20:00,32.1,32.43,32.08,32.22,11100.0,23.8975,24.1432,23.8826,23.9868,11100.0
2011-04-14 12:30:00,32.2,32.22,32.14,32.17,15300.0,23.972,23.9868,23.9273,23.9496,15300.0
2011-04-14 12:40:00,32.15,32.17,32.01,32.04,23100.0,23.9347,23.9496,23.8305,23.8528,23100.0
2011-04-14 12:50:00,32.04,32.13,32.04,32.05,112400.0,23.8528,23.9198,23.8528,23.8603,112400.0
2011-04-14 13:00:00,32.06,32.08,32.04,32.06,3300.0,23.8677,23.8826,23.8528,23.8677,3300.0
2011-04-14 13:10:00,32.05,32.11,32.03,32.05,27600.0,23.8603,23.905,23.8454,23.8603,27600.0
2011-04-14 13:20:00,32.09,32.32,32.06,32.29,29200.0,23.8901,24.0613,23.8677,24.039,29200.0
2011-04-14 13:30:00,32.34,32.43,32.29,32.39,32900.0,24.0762,24.1432,24.039,24.1134,32900.0
2011-04-14 13:40:00,32.39,32.43,32.26,32.3,20700.0,24.1134,24.1432,24.0166,24.0464,20700.0
2011-04-14 13:50:00,32.27,32.32,32.23,32.27,9700.0,24.0241,24.0613,23.9943,24.0241,9700.0
2011-04-14 14:00:00,32.24,32.29,32.19,32.29,5200.0,24.0017,24.039,23.9645,24.039,5200.0
2011-04-14 14:10:00,32.29,32.29,32.18,32.22,2900.0,24.039,24.039,23.9571,23.9868,2900.0
2011-04-14 14:20:00,32.22,32.34,32.18,32.3,18800.0,23.9868,24.0762,23.9571,24.0464,18800.0
2011-04-14 14:30:00,32.3,32.47,32.3,32.35,18100.0,24.0464,24.173,24.0464,24.0836,18100.0
2011-04-14 14:40:00,32.35,32.35,32.2,32.23,25500.0,24.0836,24.0836,23.972,23.9943,25500.0
2011-04-14 14:50:00,32.23,32.25,32.06,32.09,55500.0,23.9943,24.0092,23.8677,23.8901,55500.0
2011-04-14 15:00:00,32.09,32.18,32.05,32.14,33800.0,23.8901,23.9571,23.8603,23.9273,33800.0
2011-04-14 15:10:00,32.11,32.17,32.09,32.17,51600.0,23.905,23.9496,23.8901,23.9496,51600.0
2011-04-14 15:20:00,32.17,32.21,32.15,32.15,25200.0,23.9496,23.9794,23.9347,23.9347,25200.0
2011-04-14 15:30:00,32.15,32.16,32.11,32.15,66900.0,23.9347,23.9422,23.905,23.9347,66900.0
2011-04-14 15:40:00,32.15,32.15,32.1,32.1,16100.0,23.9347,23.9347,23.8975,23.8975,16100.0
2011-04-14 15:50:00,32.1,32.11,31.99,32.1,52700.0,23.8975,23.905,23.8156,23.8975,52700.0
2011-04-15 09:30:00,32.3,32.38,31.89,32.17,77900.0,24.0464,24.106,23.7412,23.9496,77900.0
2011-04-15 09:40:00,32.17,32.18,32.15,32.18,54300.0,23.9496,23.9571,23.9347,23.9571,54300.0
2011-04-15 09:50:00,32.17,32.38,32.15,32.21,97400.0,23.9496,24.106,23.9347,23.9794,97400.0
2011-04-15 10:00:00,32.23,32.25,32.22,32.25,130300.0,23.9943,24.0092,23.9868,24.0092,130300.0
2011-04-15 10:10:00,32.25,32.25,32.05,32.15,132400.0,24.0092,24.0092,23.8603,23.9347,132400.0
2011-04-15 10:20:00,32.15,32.18,32.08,32.11,33400.0,23.9347,23.9571,23.8826,23.905,33400.0
2011-04-15 10:30:00,32.1,32.11,32.05,32.06,16500.0,23.8975,23.905,23.8603,23.8677,16500.0
2011-04-15 10:40:00,32.07,32.15,32.05,32.06,70100.0,23.8752,23.9347,23.8603,23.8677,70100.0
2011-04-15 10:50:00,32.06,32.1,32.02,32.1,35400.0,23.8677,23.8975,23.838,23.8975,35400.0
2011-04-15 11:00:00,32.06,32.08,32.04,32.08,10800.0,23.8677,23.8826,23.8528,23.8826,10800.0
2011-04-15 11:10:00,32.05,32.08,32.05,32.07,11600.0,23.8603,23.8826,23.8603,23.8752,11600.0
2011-04-15 11:20:00,32.07,32.13,32.06,32.1,15400.0,23.8752,23.9198,23.8677,23.8975,15400.0
2011-04-15 11:30:00,32.1,32.24,32.09,32.19,29100.0,23.8975,24.0017,23.8901,23.9645,29100.0
2011-04-15 11:40:00,32.19,32.22,32.18,32.21,44900.0,23.9645,23.9868,23.9571,23.9794,44900.0
2011-04-15 11:50:00,32.21,32.23,32.2,32.21,22800.0,23.9794,23.9943,23.972,23.9794,22800.0
2011-04-15 12:00:00,32.22,32.24,32.2,32.21,105700.0,23.9868,24.0017,23.972,23.9794,105700.0
2011-04-15 12:10:00,32.22,32.25,32.2,32.2,341600.0,23.9868,24.0092,23.972,23.972,341600.0
2011-04-15 12:20:00,32.2,32.21,32.13,32.14,201900.0,23.972,23.9794,23.9198,23.9273,201900.0
2011-04-15 12:30:00,32.14,32.18,32.09,32.09,23700.0,23.9273,23.9571,23.8901,23.8901,23700.0
2011-04-15 12:40:00,32.09,32.09,32.03,32.04,12400.0,23.8901,23.8901,23.8454,23.8528,12400.0
2011-04-15 12:50:00,32.03,32.07,32.01,32.07,32500.0,23.8454,23.8752,23.8305,23.8752,32500.0
2011-04-15 13:00:00,32.07,32.15,32.06,32.08,15500.0,23.8752,23.9347,23.8677,23.8826,15500.0
2011-04-15 13:10:00,32.08,32.09,32.05,32.05,33900.0,23.8826,23.8901,23.8603,23.8603,33900.0
2011-04-15 13:20:00,32.06,32.06,32.04,32.05,42000.0,23.8677,23.8677,23.8528,23.8603,42000.0
2011-04-15 13:30:00,32.06,32.09,32.04,32.05,46900.0,23.8677,23.8901,23.8528,23.8603,46900.0
2011-04-15 13:40:00,32.06,32.06,32.04,32.05,31800.0,23.8677,23.8677,23.8528,23.8603,31800.0
2011-04-15 13:50:00,32.05,32.07,32.05,32.06,16800.0,23.8603,23.8752,23.8603,23.8677,16800.0
2011-04-15 14:00:00,32.07,32.14,32.06,32.08,78400.0,23.8752,23.9273,23.8677,23.8826,78400.0
2011-04-15 14:10:00,32.08,32.09,32.05,32.07,52800.0,23.8826,23.8901,23.8603,23.8752,52800.0
2011-04-15 14:20:00,32.08,32.08,32.07,32.07,23600.0,23.8826,23.8826,23.8752,23.8752,23600.0
2011-04-15 14:30:00,32.08,32.16,32.05,32.16,184200.0,23.8826,23.9422,23.8603,23.9422,184200.0
2011-04-15 14:40:00,32.15,32.16,32.03,32.04,64200.0,23.9347,23.9422,23.8454,23.8528,64200.0
2011-04-15 14:50:00,32.03,32.11,32.03,32.05,143000.0,23.8454,23.905,23.8454,23.8603,143000.0
2011-04-15 15:00:00,32.06,32.06,32.04,32.05,97100.0,23.8677,23.8677,23.8528,23.8603,97100.0
2011-04-15 15:10:00,32.05,32.09,32.03,32.05,170400.0,23.8603,23.8901,23.8454,23.8603,170400.0
2011-04-15 15:20:00,32.05,32.16,32.03,32.1,131600.0,23.8603,23.9422,23.8454,23.8975,131600.0
2011-04-15 15:30:00,32.11,32.15,32.11,32.13,26800.0,23.905,23.9347,23.905,23.9198,26800.0
2011-04-15 15:40:00,32.13,32.18,32.12,32.18,85600.0,23.9198,23.9571,23.9124,23.9571,85600.0
2011-04-15 15:50:00,32.18,32.18,31.9,32.0,297100.0,23.9571,23.9571,23.7486,23.8231,297100.0
2011-04-18 09:30:00,31.82,31.82,30.75,31.17,116600.0,23.6891,23.6891,22.8925,23.2052,116600.0
2011-04-18 09:40:00,31.17,31.38,31.11,31.35,31800.0,23.2052,23.3615,23.1605,23.3392,31800.0
2011-04-18 09:50:00,31.32,31.36,31.2,31.24,15800.0,23.3168,23.3466,23.2275,23.2573,15800.0
2011-04-18 10:00:00,31.24,31.3,31.23,31.26,18600.0,23.2573,23.3019,23.2498,23.2722,18600.0
2011-04-18 10:10:00,31.31,31.31,31.19,31.23,88600.0,23.3094,23.3094,23.22,23.2498,88600.0
2011-04-18 10:20:00,31.23,31.39,31.23,31.32,45200.0,23.2498,23.3689,23.2498,23.3168,45200.0
2011-04-18 10:30:00,31.32,31.36,31.32,31.34,53900.0,23.3168,23.3466,23.3168,23.3317,53900.0
2011-04-18 10:40:00,31.35,31.35,31.33,31.33,49600.0,23.3392,23.3392,23.3243,23.3243,49600.0
2011-04-18 10:50:00,31.33,31.33,31.17,31.23,76000.0,23.3243,23.3243,23.2052,23.2498,76000.0
2011-04-18 11:00:00,31.24,31.27,31.23,31.27,138000.0,23.2573,23.2796,23.2498,23.2796,138000.0
2011-04-18 11:10:00,31.27,31.41,31.24,31.28,27700.0,23.2796,23.3838,23.2573,23.287,27700.0
2011-04-18 11:20:00,31.27,31.39,31.26,31.31,14600.0,23.2796,23.3689,23.2722,23.3094,14600.0
2011-04-18 11:30:00,31.3,31.34,31.25,31.33,13400.0,23.3019,23.3317,23.2647,23.3243,13400.0
2011-04-18 11:40:00,31.32,31.32,31.26,31.27,13100.0,23.3168,23.3168,23.2722,23.2796,13100.0
2011-04-18 11:50:00,31.28,31.32,31.26,31.32,11900.0,23.287,23.3168,23.2722,23.3168,11900.0
2011-04-18 12:00:00,31.32,31.51,31.31,31.51,96800.0,23.3168,23.4583,23.3094,23.4583,96800.0
2011-04-18 12:10:00,31.5,31.68,31.5,31.66,96700.0,23.4508,23.5848,23.4508,23.5699,96700.0
2011-04-18 12:20:00,31.68,31.72,31.66,31.72,8000.0,23.5848,23.6146,23.5699,23.6146,8000.0
2011-04-18 12:30:00,31.72,31.72,31.61,31.64,20100.0,23.6146,23.6146,23.5327,23.5551,20100.0
2011-04-18 12:40:00,31.65,31.7,31.5,31.58,110900.0,23.5625,23.5997,23.4508,23.5104,110900.0
2011-04-18 12:50:00,31.58,31.7,31.58,31.69,27400.0,23.5104,23.5997,23.5104,23.5923,27400.0
2011-04-18 13:00:00,31.7,31.79,31.69,31.77,13200.0,23.5997,23.6667,23.5923,23.6518,13200.0
2011-04-18 13:10:00,31.77,31.77,31.72,31.73,31700.0,23.6518,23.6518,23.6146,23.6221,31700.0
2011-04-18 13:20:00,31.73,31.78,31.73,31.78,34600.0,23.6221,23.6593,23.6221,23.6593,34600.0
2011-04-18 13:30:00,31.77,31.8,31.77,31.8,53100.0,23.6518,23.6742,23.6518,23.6742,53100.0
2011-04-18 13:40:00,31.8,32.28,31.79,32.04,274000.0,23.6742,24.0315,23.6667,23.8528,274000.0
2011-04-18 13:50:00,32.03,32.09,32.0,32.0,69500.0,23.8454,23.8901,23.8231,23.8231,69500.0
2011-04-18 14:00:00,32.01,32.54,32.0,32.26,391200.0,23.8305,24.2251,23.8231,24.0166,391200.0
2011-04-18 14:10:00,32.27,32.29,32.09,32.17,117500.0,24.0241,24.039,23.8901,23.9496,117500.0
2011-04-18 14:20:00,32.17,32.21,32.05,32.14,111700.0,23.9496,23.9794,23.8603,23.9273,111700.0
2011-04-18 14:30:00,32.11,32.17,32.08,32.15,46100.0,23.905,23.9496,23.8826,23.9347,46100.0
2011-04-18 14:40:00,32.15,32.26,32.14,32.25,54900.0,23.9347,24.0166,23.9273,24.0092,54900.0
2011-04-18 14:50:00,32.25,32.25,32.18,32.2,60200.0,24.0092,24.0092,23.9571,23.972,60200.0
2011-04-18 15:00:00,32.23,32.25,32.21,32.23,62100.0,23.9943,24.0092,23.9794,23.9943,62100.0
2011-04-18 15:10:00,32.23,32.23,32.18,32.21,78300.0,23.9943,23.9943,23.9571,23.9794,78300.0
2011-04-18 15:20:00,32.21,32.25,32.21,32.25,62000.0,23.9794,24.0092,23.9794,24.0092,62000.0
2011-04-18 15:30:00,32.25,32.25,32.09,32.11,100500.0,24.0092,24.0092,23.8901,23.905,100500.0
2011-04-18 15:40:00,32.11,32.16,32.08,32.13,91300.0,23.905,23.9422,23.8826,23.9198,91300.0
2011-04-18 15:50:00,32.13,32.16,32.05,32.1,118700.0,23.9198,23.9422,23.8603,23.8975,118700.0
2011-04-19 09:30:00,33.08,33.1,32.55,32.55,346700.0,24.6271,24.642,24.2325,24.2325,346700.0
2011-04-19 09:40:00,32.55,32.79,32.46,32.59,135500.0,24.2325,24.4112,24.1655,24.2623,135500.0
2011-04-19 09:50:00,32.59,32.6,32.35,32.4,141000.0,24.2623,24.2697,24.0836,24.1209,141000.0
2011-04-19 10:00:00,32.4,32.4,32.24,32.33,84200.0,24.1209,24.1209,24.0017,24.0687,84200.0
2011-04-19 10:10:00,32.33,32.47,32.17,32.33,92600.0,24.0687,24.173,23.9496,24.0687,92600.0
2011-04-19 10:20:00,32.35,32.49,32.27,32.27,79600.0,24.0836,24.1879,24.0241,24.0241,79600.0
2011-04-19 10:30:00,32.27,32.43,32.27,32.29,37000.0,24.0241,24.1432,24.0241,24.039,37000.0
2011-04-19 10:40:00,32.29,32.45,32.26,32.32,48200.0,24.039,24.1581,24.0166,24.0613,48200.0
2011-04-19 10:50:00,32.31,32.4,32.29,32.31,36800.0,24.0539,24.1209,24.039,24.0539,36800.0
2011-04-19 11:00:00,32.31,32.4,32.3,32.37,26200.0,24.0539,24.1209,24.0464,24.0985,26200.0
2011-04-19 11:10:00,32.35,32.38,32.21,32.29,134500.0,24.0836,24.106,23.9794,24.039,134500.0
2011-04-19 11:20:00,32.3,32.32,32.2,32.2,124200.0,24.0464,24.0613,23.972,23.972,124200.0
2011-04-19 11:30:00,32.21,32.22,32.1,32.12,73600.0,23.9794,23.9868,23.8975,23.9124,73600.0
2011-04-19 11:40:00,32.13,32.28,32.12,32.17,25400.0,23.9198,24.0315,23.9124,23.9496,25400.0
2011-04-19 11:50:00,32.18,32.2,32.11,32.13,28000.0,23.9571,23.972,23.905,23.9198,28000.0
2011-04-19 12:00:00,32.14,32.16,32.01,32.01,60100.0,23.9273,23.9422,23.8305,23.8305,60100.0
2011-04-19 12:10:00,32.01,32.19,31.88,31.95,131100.0,23.8305,23.9645,23.7337,23.7858,131100.0
2011-04-19 12:20:00,31.95,32.08,31.92,31.94,63300.0,23.7858,23.8826,23.7635,23.7784,63300.0
2011-04-19 12:30:00,31.94,31.96,31.8,31.89,82400.0,23.7784,23.7933,23.6742,23.7412,82400.0
2011-04-19 12:40:00,31.91,32.06,31.91,32.06,242700.0,23.7561,23.8677,23.7561,23.8677,242700.0
2011-04-19 12:50:00,32.07,32.25,32.07,32.25,104900.0,23.8752,24.0092,23.8752,24.0092,104900.0
2011-04-19 13:00:00,32.24,32.25,32.06,32.13,56500.0,24.0017,24.0092,23.8677,23.9198,56500.0
2011-04-19 13:10:00,32.12,32.19,32.09,32.15,54300.0,23.9124,23.9645,23.8901,23.9347,54300.0
2011-04-19 13:20:00,32.14,32.24,32.13,32.22,28100.0,23.9273,24.0017,23.9198,23.9868,28100.0
2011-04-19 13:30:00,32.22,32.24,32.1,32.15,50000.0,23.9868,24.0017,23.8975,23.9347,50000.0
2011-04-19 13:40:00,32.15,32.17,32.13,32.15,36700.0,23.9347,23.9496,23.9198,23.9347,36700.0
2011-04-19 13:50:00,32.18,32.18,32.1,32.1,40000.0,23.9571,23.9571,23.8975,23.8975,40000.0
2011-04-19 14:00:00,32.1,32.11,32.1,32.1,26600.0,23.8975,23.905,23.8975,23.8975,26600.0
2011-04-19 14:10:00,32.1,32.11,32.0,32.02,50600.0,23.8975,23.905,23.8231,23.838,50600.0
2011-04-19 14:20:00,32.02,32.18,32.01,32.09,103800.0,23.838,23.9571,23.8305,23.8901,103800.0
2011-04-19 14:30:00,32.1,32.1,32.02,32.03,72300.0,23.8975,23.8975,23.838,23.8454,72300.0
2011-04-19 14:40:00,32.02,32.02,32.0,32.0,40000.0,23.838,23.838,23.8231,23.8231,40000.0
2011-04-19 14:50:00,32.0,32.11,32.0,32.0,46900.0,23.8231,23.905,23.8231,23.8231,46900.0
2011-04-19 15:00:00,32.0,32.02,32.0,32.01,36100.0,23.8231,23.838,23.8231,23.8305,36100.0
2011-04-19 15:10:00,32.0,32.01,31.93,31.98,139700.0,23.8231,23.8305,23.771,23.8082,139700.0
2011-04-19 15:20:00,31.98,32.01,31.97,32.0,51400.0,23.8082,23.8305,23.8007,23.8231,51400.0
2011-04-19 15:30:00,32.0,32.07,31.92,31.92,71800.0,23.8231,23.8752,23.7635,23.7635,71800.0
2011-04-19 15:40:00,31.94,31.94,31.73,31.76,243300.0,23.7784,23.7784,23.6221,23.6444,243300.0
2011-04-19 15:50:00,31.76,31.85,31.66,31.75,389600.0,23.6444,23.7114,23.5699,23.6369,389600.0
2011-04-20 09:30:00,32.0,32.19,31.85,31.9,88900.0,23.8231,23.9645,23.7114,23.7486,88900.0
2011-04-20 09:40:00,31.91,32.0,31.6,31.66,56300.0,23.7561,23.8231,23.5253,23.5699,56300.0
2011-04-20 09:50:00,31.65,31.7,31.23,31.42,406300.0,23.5625,23.5997,23.2498,23.3913,406300.0
2011-04-20 10:00:00,31.4,31.45,31.29,31.38,113300.0,23.3764,23.4136,23.2945,23.3615,113300.0
2011-04-20 10:10:00,31.39,31.73,31.38,31.61,192700.0,23.3689,23.6221,23.3615,23.5327,192700.0
2011-04-20 10:20:00,31.63,31.77,31.6,31.63,97400.0,23.5476,23.6518,23.5253,23.5476,97400.0
2011-04-20 10:30:00,31.63,31.64,31.5,31.53,129200.0,23.5476,23.5551,23.4508,23.4732,129200.0
2011-04-20 10:40:00,31.53,31.62,31.35,31.39,127900.0,23.4732,23.5402,23.3392,23.3689,127900.0
2011-04-20 10:50:00,31.39,31.45,31.38,31.45,108900.0,23.3689,23.4136,23.3615,23.4136,108900.0
2011-04-20 11:00:00,31.45,31.54,31.39,31.54,83800.0,23.4136,23.4806,23.3689,23.4806,83800.0
2011-04-20 11:10:00,31.55,31.57,31.32,31.32,61100.0,23.4881,23.5029,23.3168,23.3168,61100.0
2011-04-20 11:20:00,31.31,31.41,31.15,31.32,386800.0,23.3094,23.3838,23.1903,23.3168,386800.0
2011-04-20 11:30:00,31.32,31.33,31.22,31.26,100900.0,23.3168,23.3243,23.2424,23.2722,100900.0
2011-04-20 11:40:00,31.26,31.31,31.24,31.3,96600.0,23.2722,23.3094,23.2573,23.3019,96600.0
2011-04-20 11:50:00,31.3,31.39,31.3,31.37,65300.0,23.3019,23.3689,23.3019,23.354,65300.0
2011-04-20 12:00:00,31.39,31.47,31.36,31.45,51600.0,23.3689,23.4285,23.3466,23.4136,51600.0
2011-04-20 12:10:00,31.45,31.52,31.37,31.48,49100.0,23.4136,23.4657,23.354,23.4359,49100.0
2011-04-20 12:20:00,31.44,31.48,31.35,31.43,28900.0,23.4062,23.4359,23.3392,23.3987,28900.0
2011-04-20 12:30:00,31.42,31.54,31.37,31.5,80000.0,23.3913,23.4806,23.354,23.4508,80000.0
2011-04-20 12:40:00,31.49,31.5,31.4,31.43,88000.0,23.4434,23.4508,23.3764,23.3987,88000.0
2011-04-20 12:50:00,31.44,31.49,31.43,31.45,29100.0,23.4062,23.4434,23.3987,23.4136,29100.0
2011-04-20 13:00:00,31.47,31.48,31.43,31.46,24200.0,23.4285,23.4359,23.3987,23.4211,24200.0
2011-04-20 13:10:00,31.46,31.5,31.43,31.48,37500.0,23.4211,23.4508,23.3987,23.4359,37500.0
2011-04-20 13:20:00,31.48,31.49,31.47,31.49,13900.0,23.4359,23.4434,23.4285,23.4434,13900.0
2011-04-20 13:30:00,31.49,31.5,31.47,31.5,40700.0,23.4434,23.4508,23.4285,23.4508,40700.0
2011-04-20 13:40:00,31.5,31.5,31.49,31.5,14200.0,23.4508,23.4508,23.4434,23.4508,14200.0
2011-04-20 13:50:00,31.49,31.7,31.49,31.7,77300.0,23.4434,23.5997,23.4434,23.5997,77300.0
2011-04-20 14:00:00,31.69,31.72,31.57,31.65,47900.0,23.5923,23.6146,23.5029,23.5625,47900.0
2011-04-20 14:10:00,31.65,31.65,31.6,31.65,21600.0,23.5625,23.5625,23.5253,23.5625,21600.0
2011-04-20 14:20:00,31.65,31.77,31.65,31.7,34000.0,23.5625,23.6518,23.5625,23.5997,34000.0
2011-04-20 14:30:00,31.7,31.74,31.67,31.74,25900.0,23.5997,23.6295,23.5774,23.6295,25900.0
2011-04-20 14:40:00,31.73,31.74,31.7,31.74,21200.0,23.6221,23.6295,23.5997,23.6295,21200.0
2011-04-20 14:50:00,31.73,31.74,31.69,31.7,33600.0,23.6221,23.6295,23.5923,23.5997,33600.0
2011-04-20 15:00:00,31.7,31.74,31.69,31.74,22100.0,23.5997,23.6295,23.5923,23.6295,22100.0
2011-04-20 15:10:00,31.74,31.89,31.73,31.87,136900.0,23.6295,23.7412,23.6221,23.7263,136900.0
2011-04-20 15:20:00,31.88,31.91,31.55,31.55,126100.0,23.7337,23.7561,23.4881,23.4881,126100.0
2011-04-20 15:30:00,31.58,31.76,31.55,31.69,110900.0,23.5104,23.6444,23.4881,23.5923,110900.0
2011-04-20 15:40:00,31.69,31.7,31.48,31.58,198100.0,23.5923,23.5997,23.4359,23.5104,198100.0
2011-04-20 15:50:00,31.57,31.67,31.45,31.62,321400.0,23.5029,23.5774,23.4136,23.5402,321400.0
2011-04-21 09:30:00,31.81,31.94,31.72,31.93,15000.0,23.6816,23.7784,23.6146,23.771,15000.0
2011-04-21 09:40:00,31.91,31.98,31.85,31.9,53300.0,23.7561,23.8082,23.7114,23.7486,53300.0
2011-04-21 09:50:00,31.89,31.9,31.77,31.84,48700.0,23.7412,23.7486,23.6518,23.7039,48700.0
2011-04-21 10:00:00,31.79,31.79,31.69,31.73,44800.0,23.6667,23.6667,23.5923,23.6221,44800.0
2011-04-21 10:10:00,31.74,31.82,31.73,31.79,14800.0,23.6295,23.6891,23.6221,23.6667,14800.0
2011-04-21 10:20:00,31.77,31.87,31.76,31.85,41700.0,23.6518,23.7263,23.6444,23.7114,41700.0
2011-04-21 10:30:00,31.85,31.86,31.75,31.81,119400.0,23.7114,23.7188,23.6369,23.6816,119400.0
2011-04-21 10:40:00,31.81,31.81,31.78,31.8,22100.0,23.6816,23.6816,23.6593,23.6742,22100.0
2011-04-21 10:50:00,31.79,31.8,31.77,31.78,47800.0,23.6667,23.6742,23.6518,23.6593,47800.0
2011-04-21 11:00:00,31.79,31.8,31.78,31.79,55500.0,23.6667,23.6742,23.6593,23.6667,55500.0
2011-04-21 11:10:00,31.8,31.8,31.76,31.8,39500.0,23.6742,23.6742,23.6444,23.6742,39500.0
2011-04-21 11:20:00,31.8,31.8,31.75,31.79,44500.0,23.6742,23.6742,23.6369,23.6667,44500.0
2011-04-21 11:30:00,31.79,31.8,31.78,31.8,28900.0,23.6667,23.6742,23.6593,23.6742,28900.0
2011-04-21 11:40:00,31.8,31.8,31.76,31.76,12800.0,23.6742,23.6742,23.6444,23.6444,12800.0
2011-04-21 11:50:00,31.76,31.84,31.7,31.84,79700.0,23.6444,23.7039,23.5997,23.7039,79700.0
2011-04-21 12:00:00,31.84,31.86,31.77,31.8,13000.0,23.7039,23.7188,23.6518,23.6742,13000.0
2011-04-21 12:10:00,31.8,31.81,31.79,31.8,44700.0,23.6742,23.6816,23.6667,23.6742,44700.0
2011-04-21 12:20:00,31.79,31.89,31.78,31.85,114800.0,23.6667,23.7412,23.6593,23.7114,114800.0
2011-04-21 12:30:00,31.85,31.94,31.85,31.92,9100.0,23.7114,23.7784,23.7114,23.7635,9100.0
2011-04-21 12:40:00,31.92,31.93,31.86,31.88,57400.0,23.7635,23.771,23.7188,23.7337,57400.0
2011-04-21 12:50:00,31.88,31.88,31.8,31.81,35800.0,23.7337,23.7337,23.6742,23.6816,35800.0
2011-04-21 13:00:00,31.8,31.81,31.76,31.8,10700.0,23.6742,23.6816,23.6444,23.6742,10700.0
2011-04-21 13:10:00,31.8,31.83,31.8,31.8,73500.0,23.6742,23.6965,23.6742,23.6742,73500.0
2011-04-21 13:20:00,31.79,31.79,31.7,31.73,20700.0,23.6667,23.6667,23.5997,23.6221,20700.0
2011-04-21 13:30:00,31.73,31.73,31.7,31.7,6300.0,23.6221,23.6221,23.5997,23.5997,6300.0
2011-04-21 13:40:00,31.7,31.71,31.57,31.6,20400.0,23.5997,23.6072,23.5029,23.5253,20400.0
2011-04-21 13:50:00,31.58,31.59,31.51,31.51,11500.0,23.5104,23.5178,23.4583,23.4583,11500.0
2011-04-21 14:00:00,31.54,31.55,31.37,31.55,29500.0,23.4806,23.4881,23.354,23.4881,29500.0
2011-04-21 14:10:00,31.54,31.55,31.43,31.5,15000.0,23.4806,23.4881,23.3987,23.4508,15000.0
2011-04-21 14:20:00,31.5,31.53,31.4,31.45,14600.0,23.4508,23.4732,23.3764,23.4136,14600.0
2011-04-21 14:30:00,31.44,31.45,31.35,31.41,23500.0,23.4062,23.4136,23.3392,23.3838,23500.0
2011-04-21 14:40:00,31.43,31.44,31.39,31.39,11400.0,23.3987,23.4062,23.3689,23.3689,11400.0
2011-04-21 14:50:00,31.4,31.4,31.27,31.27,23900.0,23.3764,23.3764,23.2796,23.2796,23900.0
2011-04-21 15:00:00,31.31,31.38,31.28,31.3,15100.0,23.3094,23.3615,23.287,23.3019,15100.0
2011-04-21 15:10:00,31.3,31.37,31.28,31.33,19600.0,23.3019,23.354,23.287,23.3243,19600.0
2011-04-21 15:20:00,31.31,31.35,31.27,31.33,49100.0,23.3094,23.3392,23.2796,23.3243,49100.0
2011-04-21 15:30:00,31.33,31.38,31.3,31.34,24800.0,23.3243,23.3615,23.3019,23.3317,24800.0
2011-04-21 15:40:00,31.34,31.35,31.3,31.33,44000.0,23.3317,23.3392,23.3019,23.3243,44000.0
2011-04-21 15:50:00,31.33,31.44,31.33,31.37,63700.0,23.3243,23.4062,23.3243,23.354,63700.0
2011-04-25 09:30:00,31.56,31.6,31.26,31.32,39600.0,23.4955,23.5253,23.2722,23.3168,39600.0
2011-04-25 09:40:00,31.32,31.33,31.15,31.23,26600.0,23.3168,23.3243,23.1903,23.2498,26600.0
2011-04-25 09:50:00,31.21,31.37,31.15,31.35,49800.0,23.2349,23.354,23.1903,23.3392,49800.0
2011-04-25 10:00:00,31.34,31.37,31.22,31.32,12600.0,23.3317,23.354,23.2424,23.3168,12600.0
2011-04-25 10:10:00,31.33,31.33,31.18,31.25,36300.0,23.3243,23.3243,23.2126,23.2647,36300.0
2011-04-25 10:20:00,31.25,31.31,31.15,31.31,63800.0,23.2647,23.3094,23.1903,23.3094,63800.0
2011-04-25 10:30:00,31.27,31.3,31.25,31.27,3600.0,23.2796,23.3019,23.2647,23.2796,3600.0
2011-04-25 10:40:00,31.29,31.29,31.1,31.13,43300.0,23.2945,23.2945,23.153,23.1754,43300.0
2011-04-25 10:50:00,31.13,31.19,31.13,31.17,5200.0,23.1754,23.22,23.1754,23.2052,5200.0
2011-04-25 11:00:00,31.18,31.23,31.13,31.22,11000.0,23.2126,23.2498,23.1754,23.2424,11000.0
2011-04-25 11:10:00,31.23,31.26,31.17,31.17,6300.0,23.2498,23.2722,23.2052,23.2052,6300.0
2011-04-25 11:20:00,31.17,31.19,31.15,31.16,4400.0,23.2052,23.22,23.1903,23.1977,4400.0
2011-04-25 11:30:00,31.17,31.25,31.15,31.25,6800.0,23.2052,23.2647,23.1903,23.2647,6800.0
2011-04-25 11:40:00,31.24,31.24,31.2,31.21,4600.0,23.2573,23.2573,23.2275,23.2349,4600.0
2011-04-25 11:50:00,31.21,31.28,31.19,31.27,15600.0,23.2349,23.287,23.22,23.2796,15600.0
2011-04-25 12:00:00,31.27,31.3,31.21,31.23,18600.0,23.2796,23.3019,23.2349,23.2498,18600.0
2011-04-25 12:10:00,31.22,31.26,31.22,31.24,3000.0,23.2424,23.2722,23.2424,23.2573,3000.0
2011-04-25 12:20:00,31.25,31.34,31.24,31.3,4300.0,23.2647,23.3317,23.2573,23.3019,4300.0
2011-04-25 12:30:00,31.3,31.33,31.28,31.28,2000.0,23.3019,23.3243,23.287,23.287,2000.0
2011-04-25 12:40:00,31.29,31.3,31.27,31.29,3400.0,23.2945,23.3019,23.2796,23.2945,3400.0
2011-04-25 12:50:00,31.3,31.35,31.3,31.35,5100.0,23.3019,23.3392,23.3019,23.3392,5100.0
2011-04-25 13:00:00,31.34,31.37,31.33,31.35,22900.0,23.3317,23.354,23.3243,23.3392,22900.0
2011-04-25 13:10:00,31.35,31.35,31.32,31.32,7100.0,23.3392,23.3392,23.3168,23.3168,7100.0
2011-04-25 13:20:00,31.33,31.35,31.22,31.29,28000.0,23.3243,23.3392,23.2424,23.2945,28000.0
2011-04-25 13:30:00,31.29,31.31,31.22,31.25,18700.0,23.2945,23.3094,23.2424,23.2647,18700.0
2011-04-25 13:40:00,31.25,31.34,31.25,31.33,4600.0,23.2647,23.3317,23.2647,23.3243,4600.0
2011-04-25 13:50:00,31.34,31.34,31.29,31.32,6200.0,23.3317,23.3317,23.2945,23.3168,6200.0
2011-04-25 14:00:00,31.32,31.36,31.32,31.35,11900.0,23.3168,23.3466,23.3168,23.3392,11900.0
2011-04-25 14:10:00,31.35,31.35,31.31,31.31,8000.0,23.3392,23.3392,23.3094,23.3094,8000.0
2011-04-25 14:20:00,31.3,31.32,31.3,31.3,7000.0,23.3019,23.3168,23.3019,23.3019,7000.0
2011-04-25 14:30:00,31.31,31.33,31.3,31.33,7100.0,23.3094,23.3243,23.3019,23.3243,7100.0
2011-04-25 14:40:00,31.33,31.38,31.32,31.35,9700.0,23.3243,23.3615,23.3168,23.3392,9700.0
2011-04-25 14:50:00,31.35,31.44,31.35,31.42,7700.0,23.3392,23.4062,23.3392,23.3913,7700.0
2011-04-25 15:00:00,31.42,31.43,31.35,31.37,14000.0,23.3913,23.3987,23.3392,23.354,14000.0
2011-04-25 15:10:00,31.36,31.37,31.34,31.36,11200.0,23.3466,23.354,23.3317,23.3466,11200.0
2011-04-25 15:20:00,31.37,31.46,31.35,31.43,15500.0,23.354,23.4211,23.3392,23.3987,15500.0
2011-04-25 15:30:00,31.42,31.48,31.42,31.48,19800.0,23.3913,23.4359,23.3913,23.4359,19800.0
2011-04-25 15:40:00,31.48,31.48,31.24,31.35,53500.0,23.4359,23.4359,23.2573,23.3392,53500.0
2011-04-25 15:50:00,31.36,31.43,31.35,31.4,80500.0,23.3466,23.3987,23.3392,23.3764,80500.0
2011-04-26 09:30:00,31.35,31.35,31.26,31.26,17000.0,23.3392,23.3392,23.2722,23.2722,17000.0
2011-04-26 09:40:00,31.26,31.26,31.16,31.23,43900.0,23.2722,23.2722,23.1977,23.2498,43900.0
2011-04-26 09:50:00,31.24,31.34,31.23,31.32,85900.0,23.2573,23.3317,23.2498,23.3168,85900.0
2011-04-26 10:00:00,31.32,31.33,31.26,31.31,191400.0,23.3168,23.3243,23.2722,23.3094,191400.0
2011-04-26 10:10:00,31.31,31.52,31.27,31.4,40200.0,23.3094,23.4657,23.2796,23.3764,40200.0
2011-04-26 10:20:00,31.4,31.45,31.4,31.45,11500.0,23.3764,23.4136,23.3764,23.4136,11500.0
2011-04-26 10:30:00,31.46,31.55,31.46,31.55,17400.0,23.4211,23.4881,23.4211,23.4881,17400.0
2011-04-26 10:40:00,31.63,31.69,31.58,31.67,22400.0,23.5476,23.5923,23.5104,23.5774,22400.0
2011-04-26 10:50:00,31.67,31.75,31.64,31.71,40800.0,23.5774,23.6369,23.5551,23.6072,40800.0
2011-04-26 11:00:00,31.71,31.82,31.7,31.81,73200.0,23.6072,23.6891,23.5997,23.6816,73200.0
2011-04-26 11:10:00,31.82,31.92,31.81,31.85,29100.0,23.6891,23.7635,23.6816,23.7114,29100.0
2011-04-26 11:20:00,31.85,31.87,31.68,31.72,68600.0,23.7114,23.7263,23.5848,23.6146,68600.0
2011-04-26 11:30:00,31.72,31.85,31.71,31.79,18200.0,23.6146,23.7114,23.6072,23.6667,18200.0
2011-04-26 11:40:00,31.78,31.84,31.76,31.83,8600.0,23.6593,23.7039,23.6444,23.6965,8600.0
2011-04-26 11:50:00,31.83,31.89,31.83,31.87,12600.0,23.6965,23.7412,23.6965,23.7263,12600.0
2011-04-26 12:00:00,31.88,32.0,31.87,31.98,22300.0,23.7337,23.8231,23.7263,23.8082,22300.0
2011-04-26 12:10:00,31.99,32.07,31.9,31.98,44200.0,23.8156,23.8752,23.7486,23.8082,44200.0
2011-04-26 12:20:00,31.97,32.0,31.89,31.91,480700.0,23.8007,23.8231,23.7412,23.7561,480700.0
2011-04-26 12:30:00,31.92,32.0,31.91,31.98,29300.0,23.7635,23.8231,23.7561,23.8082,29300.0
2011-04-26 12:40:00,31.98,32.0,31.91,31.92,6800.0,23.8082,23.8231,23.7561,23.7635,6800.0
2011-04-26 12:50:00,31.93,31.95,31.91,31.93,18400.0,23.771,23.7858,23.7561,23.771,18400.0
2011-04-26 13:00:00,31.93,31.95,31.92,31.94,7000.0,23.771,23.7858,23.7635,23.7784,7000.0
2011-04-26 13:10:00,31.93,31.95,31.92,31.93,6900.0,23.771,23.7858,23.7635,23.771,6900.0
2011-04-26 13:20:00,31.94,31.94,31.91,31.92,7800.0,23.7784,23.7784,23.7561,23.7635,7800.0
2011-04-26 13:30:00,31.92,31.98,31.91,31.98,7700.0,23.7635,23.8082,23.7561,23.8082,7700.0
2011-04-26 13:40:00,31.98,31.99,31.93,31.95,8200.0,23.8082,23.8156,23.771,23.7858,8200.0
2011-04-26 13:50:00,31.94,31.99,31.94,31.94,6200.0,23.7784,23.8156,23.7784,23.7784,6200.0
2011-04-26 14:00:00,31.94,31.95,31.91,31.93,16200.0,23.7784,23.7858,23.7561,23.771,16200.0
2011-04-26 14:10:00,31.93,31.95,31.92,31.95,14900.0,23.771,23.7858,23.7635,23.7858,14900.0
2011-04-26 14:20:00,31.95,32.0,31.93,32.0,20600.0,23.7858,23.8231,23.771,23.8231,20600.0
2011-04-26 14:30:00,31.99,31.99,31.93,31.94,9100.0,23.8156,23.8156,23.771,23.7784,9100.0
2011-04-26 14:40:00,31.94,31.99,31.94,31.96,12800.0,23.7784,23.8156,23.7784,23.7933,12800.0
2011-04-26 14:50:00,31.97,32.03,31.97,32.0,64700.0,23.8007,23.8454,23.8007,23.8231,64700.0
2011-04-26 15:00:00,31.99,32.0,31.93,31.99,24200.0,23.8156,23.8231,23.771,23.8156,24200.0
2011-04-26 15:10:00,31.99,32.02,31.96,32.02,36400.0,23.8156,23.838,23.7933,23.838,36400.0
2011-04-26 15:20:00,32.02,32.06,32.0,32.0,28900.0,23.838,23.8677,23.8231,23.8231,28900.0
2011-04-26 15:30:00,32.0,32.04,32.0,32.0,76600.0,23.8231,23.8528,23.8231,23.8231,76600.0
2011-04-26 15:40:00,32.01,32.01,32.0,32.0,20100.0,23.8305,23.8305,23.8231,23.8231,20100.0
2011-04-26 15:50:00,32.0,32.01,31.98,32.01,95400.0,23.8231,23.8305,23.8082,23.8305,95400.0
2011-04-27 09:30:00,32.26,32.72,32.25,32.72,201300.0,24.0166,24.3591,24.0092,24.3591,201300.0
2011-04-27 09:40:00,32.72,33.0,32.68,32.99,426700.0,24.3591,24.5675,24.3293,24.5601,426700.0
2011-04-27 09:50:00,32.99,33.0,32.72,32.82,243500.0,24.5601,24.5675,24.3591,24.4335,243500.0
2011-04-27 10:00:00,32.82,32.94,32.78,32.93,121500.0,24.4335,24.5229,24.4038,24.5154,121500.0
2011-04-27 10:10:00,32.93,32.93,32.78,32.87,40900.0,24.5154,24.5154,24.4038,24.4708,40900.0
2011-04-27 10:20:00,32.82,32.86,32.64,32.8,50700.0,24.4335,24.4633,24.2995,24.4186,50700.0
2011-04-27 10:30:00,32.79,32.81,32.67,32.76,39100.0,24.4112,24.4261,24.3219,24.3889,39100.0
2011-04-27 10:40:00,32.77,32.8,32.7,32.7,14900.0,24.3963,24.4186,24.3442,24.3442,14900.0
2011-04-27 10:50:00,32.71,32.83,32.7,32.77,44200.0,24.3516,24.441,24.3442,24.3963,44200.0
2011-04-27 11:00:00,32.78,32.78,32.66,32.67,31500.0,24.4038,24.4038,24.3144,24.3219,31500.0
2011-04-27 11:10:00,32.7,32.78,32.68,32.75,32600.0,24.3442,24.4038,24.3293,24.3814,32600.0
2011-04-27 11:20:00,32.77,32.86,32.68,32.73,112100.0,24.3963,24.4633,24.3293,24.3665,112100.0
2011-04-27 11:30:00,32.74,32.75,32.72,32.74,82300.0,24.374,24.3814,24.3591,24.374,82300.0
2011-04-27 11:40:00,32.73,32.82,32.71,32.74,38000.0,24.3665,24.4335,24.3516,24.374,38000.0
2011-04-27 11:50:00,32.73,32.74,32.66,32.67,14100.0,24.3665,24.374,24.3144,24.3219,14100.0
2011-04-27 12:00:00,32.67,32.75,32.56,32.74,28600.0,24.3219,24.3814,24.24,24.374,28600.0
2011-04-27 12:10:00,32.74,32.75,32.56,32.61,82200.0,24.374,24.3814,24.24,24.2772,82200.0
2011-04-27 12:20:00,32.6,32.61,32.42,32.51,139800.0,24.2697,24.2772,24.1357,24.2027,139800.0
2011-04-27 12:30:00,32.52,32.52,32.41,32.46,34900.0,24.2102,24.2102,24.1283,24.1655,34900.0
2011-04-27 12:40:00,32.45,32.52,32.45,32.5,99500.0,24.1581,24.2102,24.1581,24.1953,99500.0
2011-04-27 12:50:00,32.51,32.52,32.5,32.51,31500.0,24.2027,24.2102,24.1953,24.2027,31500.0
2011-04-27 13:00:00,32.5,32.52,32.5,32.51,30000.0,24.1953,24.2102,24.1953,24.2027,30000.0
2011-04-27 13:10:00,32.51,32.55,32.42,32.5,186400.0,24.2027,24.2325,24.1357,24.1953,186400.0
2011-04-27 13:20:00,32.49,32.52,32.47,32.49,33800.0,24.1879,24.2102,24.173,24.1879,33800.0
2011-04-27 13:30:00,32.5,32.5,32.49,32.49,31100.0,24.1953,24.1953,24.1879,24.1879,31100.0
2011-04-27 13:40:00,32.5,32.57,32.49,32.57,138300.0,24.1953,24.2474,24.1879,24.2474,138300.0
2011-04-27 13:50:00,32.56,32.57,32.53,32.55,38600.0,24.24,24.2474,24.2176,24.2325,38600.0
2011-04-27 14:00:00,32.55,32.61,32.54,32.58,22600.0,24.2325,24.2772,24.2251,24.2549,22600.0
2011-04-27 14:10:00,32.58,32.63,32.5,32.63,90500.0,24.2549,24.2921,24.1953,24.2921,90500.0
2011-04-27 14:20:00,32.63,32.63,32.55,32.57,41600.0,24.2921,24.2921,24.2325,24.2474,41600.0
2011-04-27 14:30:00,32.57,32.58,32.54,32.58,136100.0,24.2474,24.2549,24.2251,24.2549,136100.0
2011-04-27 14:40:00,32.58,32.63,32.55,32.56,25000.0,24.2549,24.2921,24.2325,24.24,25000.0
2011-04-27 14:50:00,32.57,32.61,32.55,32.58,21800.0,24.2474,24.2772,24.2325,24.2549,21800.0
2011-04-27 15:00:00,32.59,32.61,32.57,32.58,31100.0,24.2623,24.2772,24.2474,24.2549,31100.0
2011-04-27 15:10:00,32.59,32.61,32.57,32.59,65000.0,24.2623,24.2772,24.2474,24.2623,65000.0
2011-04-27 15:20:00,32.59,32.63,32.59,32.62,50600.0,24.2623,24.2921,24.2623,24.2846,50600.0
2011-04-27 15:30:00,32.62,32.73,32.62,32.63,65500.0,24.2846,24.3665,24.2846,24.2921,65500.0
2011-04-27 15:40:00,32.64,32.66,32.59,32.61,61800.0,24.2995,24.3144,24.2623,24.2772,61800.0
2011-04-27 15:50:00,32.6,32.66,32.57,32.62,126500.0,24.2697,24.3144,24.2474,24.2846,126500.0
2011-04-28 09:30:00,32.51,32.66,32.27,32.63,33600.0,24.2027,24.3144,24.0241,24.2921,33600.0
2011-04-28 09:40:00,32.62,32.62,32.5,32.52,12000.0,24.2846,24.2846,24.1953,24.2102,12000.0
2011-04-28 09:50:00,32.52,32.66,32.5,32.56,66600.0,24.2102,24.3144,24.1953,24.24,66600.0
2011-04-28 10:00:00,32.55,32.56,32.47,32.52,42900.0,24.2325,24.24,24.173,24.2102,42900.0
2011-04-28 10:10:00,32.52,32.54,32.49,32.5,13700.0,24.2102,24.2251,24.1879,24.1953,13700.0
2011-04-28 10:20:00,32.5,32.53,32.25,32.31,44500.0,24.1953,24.2176,24.0092,24.0539,44500.0
2011-04-28 10:30:00,32.29,32.55,32.26,32.52,40800.0,24.039,24.2325,24.0166,24.2102,40800.0
2011-04-28 10:40:00,32.53,32.66,32.5,32.66,18800.0,24.2176,24.3144,24.1953,24.3144,18800.0
2011-04-28 10:50:00,32.66,32.68,32.58,32.66,26100.0,24.3144,24.3293,24.2549,24.3144,26100.0
2011-04-28 11:00:00,32.63,32.68,32.55,32.59,31100.0,24.2921,24.3293,24.2325,24.2623,31100.0
2011-04-28 11:10:00,32.63,32.66,32.56,32.58,19500.0,24.2921,24.3144,24.24,24.2549,19500.0
2011-04-28 11:20:00,32.58,32.62,32.49,32.57,9100.0,24.2549,24.2846,24.1879,24.2474,9100.0
2011-04-28 11:30:00,32.57,32.6,32.52,32.52,28600.0,24.2474,24.2697,24.2102,24.2102,28600.0
2011-04-28 11:40:00,32.55,32.57,32.49,32.5,104800.0,24.2325,24.2474,24.1879,24.1953,104800.0
2011-04-28 11:50:00,32.5,32.57,32.43,32.57,10000.0,24.1953,24.2474,24.1432,24.2474,10000.0
2011-04-28 12:00:00,32.57,32.59,32.55,32.58,7400.0,24.2474,24.2623,24.2325,24.2549,7400.0
2011-04-28 12:10:00,32.57,32.72,32.57,32.72,52600.0,24.2474,24.3591,24.2474,24.3591,52600.0
2011-04-28 12:20:00,32.72,32.99,32.7,32.94,38500.0,24.3591,24.5601,24.3442,24.5229,38500.0
2011-04-28 12:30:00,32.94,32.95,32.77,32.77,67500.0,24.5229,24.5303,24.3963,24.3963,67500.0
2011-04-28 12:40:00,32.75,32.87,32.75,32.83,14800.0,24.3814,24.4708,24.3814,24.441,14800.0
2011-04-28 12:50:00,32.83,32.83,32.75,32.79,15800.0,24.441,24.441,24.3814,24.4112,15800.0
2011-04-28 13:00:00,32.8,32.8,32.76,32.76,10000.0,24.4186,24.4186,24.3889,24.3889,10000.0
2011-04-28 13:10:00,32.76,32.77,32.68,32.7,11500.0,24.3889,24.3963,24.3293,24.3442,11500.0
2011-04-28 13:20:00,32.7,32.77,32.69,32.74,13800.0,24.3442,24.3963,24.3367,24.374,13800.0
2011-04-28 13:30:00,32.74,32.75,32.69,32.71,12900.0,24.374,24.3814,24.3367,24.3516,12900.0
2011-04-28 13:40:00,32.7,32.77,32.7,32.75,23000.0,24.3442,24.3963,24.3442,24.3814,23000.0
2011-04-28 13:50:00,32.75,32.78,32.73,32.75,31600.0,24.3814,24.4038,24.3665,24.3814,31600.0
2011-04-28 14:00:00,32.75,32.76,32.75,32.75,19400.0,24.3814,24.3889,24.3814,24.3814,19400.0
2011-04-28 14:10:00,32.75,32.78,32.72,32.75,47700.0,24.3814,24.4038,24.3591,24.3814,47700.0
2011-04-28 14:20:00,32.76,32.77,32.73,32.73,30200.0,24.3889,24.3963,24.3665,24.3665,30200.0
2011-04-28 14:30:00,32.73,32.75,32.72,32.73,37900.0,24.3665,24.3814,24.3591,24.3665,37900.0
2011-04-28 14:40:00,32.74,32.74,32.69,32.71,21300.0,24.374,24.374,24.3367,24.3516,21300.0
2011-04-28 14:50:00,32.71,32.75,32.68,32.69,28300.0,24.3516,24.3814,24.3293,24.3367,28300.0
2011-04-28 15:00:00,32.69,32.69,32.55,32.56,45000.0,24.3367,24.3367,24.2325,24.24,45000.0
2011-04-28 15:10:00,32.55,32.71,32.55,32.71,196000.0,24.2325,24.3516,24.2325,24.3516,196000.0
2011-04-28 15:20:00,32.68,32.75,32.64,32.64,82200.0,24.3293,24.3814,24.2995,24.2995,82200.0
2011-04-28 15:30:00,32.64,32.8,32.6,32.62,70100.0,24.2995,24.4186,24.2697,24.2846,70100.0
2011-04-28 15:40:00,32.63,32.67,32.57,32.63,40400.0,24.2921,24.3219,24.2474,24.2921,40400.0
2011-04-28 15:50:00,32.63,32.63,32.53,32.57,104600.0,24.2921,24.2921,24.2176,24.2474,104600.0
2011-04-29 09:30:00,32.5,32.5,32.33,32.38,31900.0,24.1953,24.1953,24.0687,24.106,31900.0
2011-04-29 09:40:00,32.33,32.38,32.03,32.14,25800.0,24.0687,24.106,23.8454,23.9273,25800.0
2011-04-29 09:50:00,32.18,32.37,32.14,32.31,42700.0,23.9571,24.0985,23.9273,24.0539,42700.0
2011-04-29 10:00:00,32.29,32.33,32.18,32.24,97700.0,24.039,24.0687,23.9571,24.0017,97700.0
2011-04-29 10:10:00,32.24,32.33,32.23,32.25,51500.0,24.0017,24.0687,23.9943,24.0092,51500.0
2011-04-29 10:20:00,32.25,32.43,32.24,32.43,29100.0,24.0092,24.1432,24.0017,24.1432,29100.0
2011-04-29 10:30:00,32.44,32.5,32.4,32.48,17200.0,24.1506,24.1953,24.1209,24.1804,17200.0
2011-04-29 10:40:00,32.49,32.71,32.48,32.64,33400.0,24.1879,24.3516,24.1804,24.2995,33400.0
2011-04-29 10:50:00,32.64,32.65,32.5,32.51,12200.0,24.2995,24.307,24.1953,24.2027,12200.0
2011-04-29 11:00:00,32.52,32.55,32.41,32.49,84200.0,24.2102,24.2325,24.1283,24.1879,84200.0
2011-04-29 11:10:00,32.5,32.59,32.4,32.59,27200.0,24.1953,24.2623,24.1209,24.2623,27200.0
2011-04-29 11:20:00,32.61,32.62,32.56,32.62,9200.0,24.2772,24.2846,24.24,24.2846,9200.0
2011-04-29 11:30:00,32.62,32.63,32.59,32.62,17000.0,24.2846,24.2921,24.2623,24.2846,17000.0
2011-04-29 11:40:00,32.62,32.62,32.56,32.58,9800.0,24.2846,24.2846,24.24,24.2549,9800.0
2011-04-29 11:50:00,32.58,32.75,32.55,32.75,20100.0,24.2549,24.3814,24.2325,24.3814,20100.0
2011-04-29 12:00:00,32.72,32.75,32.63,32.66,11700.0,24.3591,24.3814,24.2921,24.3144,11700.0
2011-04-29 12:10:00,32.66,32.7,32.63,32.66,12400.0,24.3144,24.3442,24.2921,24.3144,12400.0
2011-04-29 12:20:00,32.67,32.67,32.52,32.55,10900.0,24.3219,24.3219,24.2102,24.2325,10900.0
2011-04-29 12:30:00,32.55,32.65,32.5,32.65,14500.0,24.2325,24.307,24.1953,24.307,14500.0
2011-04-29 12:40:00,32.65,32.66,32.51,32.51,11200.0,24.307,24.3144,24.2027,24.2027,11200.0
2011-04-29 12:50:00,32.51,32.63,32.45,32.6,82100.0,24.2027,24.2921,24.1581,24.2697,82100.0
2011-04-29 13:00:00,32.61,32.71,32.61,32.66,16100.0,24.2772,24.3516,24.2772,24.3144,16100.0
2011-04-29 13:10:00,32.65,32.8,32.65,32.8,22100.0,24.307,24.4186,24.307,24.4186,22100.0
2011-04-29 13:20:00,32.8,32.8,32.71,32.74,18900.0,24.4186,24.4186,24.3516,24.374,18900.0
2011-04-29 13:30:00,32.75,32.77,32.69,32.76,11800.0,24.3814,24.3963,24.3367,24.3889,11800.0
2011-04-29 13:40:00,32.77,32.77,32.71,32.72,53000.0,24.3963,24.3963,24.3516,24.3591,53000.0
2011-04-29 13:50:00,32.72,32.75,32.66,32.7,17400.0,24.3591,24.3814,24.3144,24.3442,17400.0
2011-04-29 14:00:00,32.7,32.81,32.67,32.79,40800.0,24.3442,24.4261,24.3219,24.4112,40800.0
2011-04-29 14:10:00,32.78,32.78,32.68,32.72,24000.0,24.4038,24.4038,24.3293,24.3591,24000.0
2011-04-29 14:20:00,32.7,32.72,32.68,32.7,13800.0,24.3442,24.3591,24.3293,24.3442,13800.0
2011-04-29 14:30:00,32.7,32.71,32.66,32.7,8900.0,24.3442,24.3516,24.3144,24.3442,8900.0
2011-04-29 14:40:00,32.7,32.77,32.67,32.75,13400.0,24.3442,24.3963,24.3219,24.3814,13400.0
2011-04-29 14:50:00,32.75,32.76,32.75,32.76,12900.0,24.3814,24.3889,24.3814,24.3889,12900.0
2011-04-29 15:00:00,32.76,32.76,32.74,32.75,14300.0,24.3889,24.3889,24.374,24.3814,14300.0
2011-04-29 15:10:00,32.76,32.86,32.75,32.75,25300.0,24.3889,24.4633,24.3814,24.3814,25300.0
2011-04-29 15:20:00,32.77,32.8,32.72,32.72,68700.0,24.3963,24.4186,24.3591,24.3591,68700.0
2011-04-29 15:30:00,32.75,32.82,32.73,32.76,73800.0,24.3814,24.4335,24.3665,24.3889,73800.0
2011-04-29 15:40:00,32.77,32.8,32.75,32.8,30500.0,24.3963,24.4186,24.3814,24.4186,30500.0
2011-04-29 15:50:00,32.8,32.8,32.75,32.8,65300.0,24.4186,24.4186,24.3814,24.4186,65300.0
2011-05-02 09:30:00,32.8,33.55,32.8,33.15,177900.0,24.4186,24.977,24.4186,24.6792,177900.0
2011-05-02 09:40:00,33.15,33.27,33.05,33.1,43400.0,24.6792,24.7685,24.6048,24.642,43400.0
2011-05-02 09:50:00,33.1,33.25,33.1,33.17,38900.0,24.642,24.7537,24.642,24.6941,38900.0
2011-05-02 10:00:00,33.18,33.25,33.11,33.22,99000.0,24.7015,24.7537,24.6494,24.7313,99000.0
2011-05-02 10:10:00,33.22,33.23,33.16,33.2,28000.0,24.7313,24.7388,24.6867,24.7164,28000.0
2011-05-02 10:20:00,33.22,33.31,33.2,33.3,114300.0,24.7313,24.7983,24.7164,24.7909,114300.0
2011-05-02 10:30:00,33.3,33.33,33.3,33.31,59500.0,24.7909,24.8132,24.7909,24.7983,59500.0
2011-05-02 10:40:00,33.31,33.38,33.3,33.36,80300.0,24.7983,24.8504,24.7909,24.8355,80300.0
2011-05-02 10:50:00,33.37,33.44,33.36,33.37,120100.0,24.843,24.8951,24.8355,24.843,120100.0
2011-05-02 11:00:00,33.38,33.45,33.38,33.45,18400.0,24.8504,24.9025,24.8504,24.9025,18400.0
2011-05-02 11:10:00,33.44,33.65,33.44,33.61,74900.0,24.8951,25.0514,24.8951,25.0217,74900.0
2011-05-02 11:20:00,33.62,33.72,33.54,33.59,34300.0,25.0291,25.1036,24.9695,25.0068,34300.0
2011-05-02 11:30:00,33.59,33.59,33.49,33.51,26500.0,25.0068,25.0068,24.9323,24.9472,26500.0
2011-05-02 11:40:00,33.54,33.55,33.51,33.52,14500.0,24.9695,24.977,24.9472,24.9547,14500.0
2011-05-02 11:50:00,33.52,33.54,33.5,33.52,14000.0,24.9547,24.9695,24.9398,24.9547,14000.0
2011-05-02 12:00:00,33.52,33.59,33.51,33.53,42500.0,24.9547,25.0068,24.9472,24.9621,42500.0
2011-05-02 12:10:00,33.52,33.54,33.52,33.54,36600.0,24.9547,24.9695,24.9547,24.9695,36600.0
2011-05-02 12:20:00,33.54,33.56,33.5,33.53,130400.0,24.9695,24.9844,24.9398,24.9621,130400.0
2011-05-02 12:30:00,33.53,33.53,33.51,33.52,21700.0,24.9621,24.9621,24.9472,24.9547,21700.0
2011-05-02 12:40:00,33.51,33.52,33.5,33.51,78900.0,24.9472,24.9547,24.9398,24.9472,78900.0
2011-05-02 12:50:00,33.51,33.53,33.5,33.53,25700.0,24.9472,24.9621,24.9398,24.9621,25700.0
2011-05-02 13:00:00,33.52,33.53,33.51,33.53,8100.0,24.9547,24.9621,24.9472,24.9621,8100.0
2011-05-02 13:10:00,33.53,33.55,33.52,33.54,22400.0,24.9621,24.977,24.9547,24.9695,22400.0
2011-05-02 13:20:00,33.55,33.55,33.31,33.45,104600.0,24.977,24.977,24.7983,24.9025,104600.0
2011-05-02 13:30:00,33.45,33.5,33.43,33.48,31400.0,24.9025,24.9398,24.8877,24.9249,31400.0
2011-05-02 13:40:00,33.48,33.53,33.46,33.51,9500.0,24.9249,24.9621,24.91,24.9472,9500.0
2011-05-02 13:50:00,33.52,33.53,33.48,33.5,29900.0,24.9547,24.9621,24.9249,24.9398,29900.0
2011-05-02 14:00:00,33.5,33.52,33.49,33.52,9700.0,24.9398,24.9547,24.9323,24.9547,9700.0
2011-05-02 14:10:00,33.52,33.55,33.5,33.55,30000.0,24.9547,24.977,24.9398,24.977,30000.0
2011-05-02 14:20:00,33.55,33.67,33.5,33.54,62400.0,24.977,25.0663,24.9398,24.9695,62400.0
2011-05-02 14:30:00,33.54,33.64,33.52,33.61,68100.0,24.9695,25.044,24.9547,25.0217,68100.0
2011-05-02 14:40:00,33.63,33.63,33.61,33.61,30400.0,25.0366,25.0366,25.0217,25.0217,30400.0
2011-05-02 14:50:00,33.62,33.74,33.52,33.74,103200.0,25.0291,25.1184,24.9547,25.1184,103200.0
2011-05-02 15:00:00,33.74,33.79,33.5,33.51,107700.0,25.1184,25.1557,24.9398,24.9472,107700.0
2011-05-02 15:10:00,33.5,33.55,33.42,33.5,144700.0,24.9398,24.977,24.8802,24.9398,144700.0
2011-05-02 15:20:00,33.5,33.55,33.31,33.38,287700.0,24.9398,24.977,24.7983,24.8504,287700.0
2011-05-02 15:30:00,33.4,33.44,33.36,33.41,119000.0,24.8653,24.8951,24.8355,24.8728,119000.0
2011-05-02 15:40:00,33.4,33.47,33.4,33.41,84500.0,24.8653,24.9174,24.8653,24.8728,84500.0
2011-05-02 15:50:00,33.41,33.51,33.31,33.43,199000.0,24.8728,24.9472,24.7983,24.8877,199000.0
2011-05-03 09:30:00,33.59,33.88,33.54,33.67,73600.0,25.0068,25.2227,24.9695,25.0663,73600.0
2011-05-03 09:40:00,33.67,33.75,33.64,33.65,11300.0,25.0663,25.1259,25.044,25.0514,11300.0
2011-05-03 09:50:00,33.69,33.73,33.67,33.71,20000.0,25.0812,25.111,25.0663,25.0961,20000.0
2011-05-03 10:00:00,33.71,33.8,33.64,33.69,41400.0,25.0961,25.1631,25.044,25.0812,41400.0
2011-05-03 10:10:00,33.69,33.72,33.52,33.61,23000.0,25.0812,25.1036,24.9547,25.0217,23000.0
2011-05-03 10:20:00,33.61,33.62,33.32,33.46,28600.0,25.0217,25.0291,24.8058,24.91,28600.0
2011-05-03 10:30:00,33.46,33.62,33.42,33.5,32800.0,24.91,25.0291,24.8802,24.9398,32800.0
2011-05-03 10:40:00,33.5,33.5,33.45,33.45,13100.0,24.9398,24.9398,24.9025,24.9025,13100.0
2011-05-03 10:50:00,33.46,33.49,33.45,33.48,9400.0,24.91,24.9323,24.9025,24.9249,9400.0
2011-05-03 11:00:00,33.49,33.58,33.45,33.49,20400.0,24.9323,24.9993,24.9025,24.9323,20400.0
2011-05-03 11:10:00,33.49,33.5,33.47,33.47,6700.0,24.9323,24.9398,24.9174,24.9174,6700.0
2011-05-03 11:20:00,33.47,33.57,33.42,33.48,51500.0,24.9174,24.9919,24.8802,24.9249,51500.0
2011-05-03 11:30:00,33.49,33.52,33.48,33.5,114400.0,24.9323,24.9547,24.9249,24.9398,114400.0
2011-05-03 11:40:00,33.49,33.51,33.49,33.5,11800.0,24.9323,24.9472,24.9323,24.9398,11800.0
2011-05-03 11:50:00,33.5,33.51,33.5,33.5,16100.0,24.9398,24.9472,24.9398,24.9398,16100.0
2011-05-03 12:00:00,33.5,33.51,33.5,33.5,12500.0,24.9398,24.9472,24.9398,24.9398,12500.0
2011-05-03 12:10:00,33.5,33.56,33.5,33.53,44200.0,24.9398,24.9844,24.9398,24.9621,44200.0
2011-05-03 12:20:00,33.54,33.61,33.54,33.59,31000.0,24.9695,25.0217,24.9695,25.0068,31000.0
2011-05-03 12:30:00,33.6,33.67,33.58,33.58,32500.0,25.0142,25.0663,24.9993,24.9993,32500.0
2011-05-03 12:40:00,33.59,33.62,33.58,33.6,22300.0,25.0068,25.0291,24.9993,25.0142,22300.0
2011-05-03 12:50:00,33.6,33.64,33.6,33.61,32600.0,25.0142,25.044,25.0142,25.0217,32600.0
2011-05-03 13:00:00,33.6,33.6,33.52,33.55,181400.0,25.0142,25.0142,24.9547,24.977,181400.0
2011-05-03 13:10:00,33.55,33.59,33.55,33.59,18700.0,24.977,25.0068,24.977,25.0068,18700.0
2011-05-03 13:20:00,33.58,33.59,33.55,33.55,7500.0,24.9993,25.0068,24.977,24.977,7500.0
2011-05-03 13:30:00,33.55,33.59,33.43,33.54,88700.0,24.977,25.0068,24.8877,24.9695,88700.0
2011-05-03 13:40:00,33.55,33.55,33.5,33.51,14800.0,24.977,24.977,24.9398,24.9472,14800.0
2011-05-03 13:50:00,33.5,33.54,33.5,33.52,13100.0,24.9398,24.9695,24.9398,24.9547,13100.0
2011-05-03 14:00:00,33.53,33.59,33.5,33.52,72100.0,24.9621,25.0068,24.9398,24.9547,72100.0
2011-05-03 14:10:00,33.52,33.55,33.45,33.45,187900.0,24.9547,24.977,24.9025,24.9025,187900.0
2011-05-03 14:20:00,33.45,33.51,33.42,33.42,65000.0,24.9025,24.9472,24.8802,24.8802,65000.0
2011-05-03 14:30:00,33.42,33.43,33.29,33.3,127000.0,24.8802,24.8877,24.7834,24.7909,127000.0
2011-05-03 14:40:00,33.3,33.31,33.03,33.11,72000.0,24.7909,24.7983,24.5899,24.6494,72000.0
2011-05-03 14:50:00,33.1,33.13,32.79,32.84,232900.0,24.642,24.6643,24.4112,24.4484,232900.0
2011-05-03 15:00:00,32.85,32.89,32.01,32.64,363900.0,24.4559,24.4856,23.8305,24.2995,363900.0
2011-05-03 15:10:00,32.63,32.77,31.94,32.06,265400.0,24.2921,24.3963,23.7784,23.8677,265400.0
2011-05-03 15:20:00,32.09,32.5,32.0,32.35,253400.0,23.8901,24.1953,23.8231,24.0836,253400.0
2011-05-03 15:30:00,32.34,32.75,32.24,32.61,304400.0,24.0762,24.3814,24.0017,24.2772,304400.0
2011-05-03 15:40:00,32.61,32.8,32.5,32.73,156900.0,24.2772,24.4186,24.1953,24.3665,156900.0
2011-05-03 15:50:00,32.73,32.82,32.61,32.61,293900.0,24.3665,24.4335,24.2772,24.2772,293900.0
2011-05-04 09:30:00,33.1,33.24,32.79,32.99,134800.0,24.642,24.7462,24.4112,24.5601,134800.0
2011-05-04 09:40:00,33.0,33.02,32.88,32.93,65700.0,24.5675,24.5824,24.4782,24.5154,65700.0
2011-05-04 09:50:00,32.94,33.02,32.9,32.97,47600.0,24.5229,24.5824,24.4931,24.5452,47600.0
2011-05-04 10:00:00,32.98,33.0,32.85,32.89,91500.0,24.5526,24.5675,24.4559,24.4856,91500.0
2011-05-04 10:10:00,32.91,32.98,32.85,32.94,41900.0,24.5005,24.5526,24.4559,24.5229,41900.0
2011-05-04 10:20:00,32.94,33.12,32.94,33.07,112100.0,24.5229,24.6569,24.5229,24.6196,112100.0
2011-05-04 10:30:00,33.07,33.75,33.05,33.48,145900.0,24.6196,25.1259,24.6048,24.9249,145900.0
2011-05-04 10:40:00,33.5,33.5,33.2,33.39,183900.0,24.9398,24.9398,24.7164,24.8579,183900.0
2011-05-04 10:50:00,33.38,33.85,33.3,33.45,169600.0,24.8504,25.2003,24.7909,24.9025,169600.0
2011-05-04 11:00:00,33.48,33.51,33.39,33.48,62500.0,24.9249,24.9472,24.8579,24.9249,62500.0
2011-05-04 11:10:00,33.49,33.49,33.3,33.3,45500.0,24.9323,24.9323,24.7909,24.7909,45500.0
2011-05-04 11:20:00,33.3,33.34,33.12,33.25,73200.0,24.7909,24.8207,24.6569,24.7537,73200.0
2011-05-04 11:30:00,33.25,33.26,33.18,33.22,146900.0,24.7537,24.7611,24.7015,24.7313,146900.0
2011-05-04 11:40:00,33.23,33.25,33.19,33.25,72200.0,24.7388,24.7537,24.709,24.7537,72200.0
2011-05-04 11:50:00,33.23,33.27,33.2,33.25,132900.0,24.7388,24.7685,24.7164,24.7537,132900.0
2011-05-04 12:00:00,33.24,33.3,33.23,33.28,88000.0,24.7462,24.7909,24.7388,24.776,88000.0
2011-05-04 12:10:00,33.28,33.39,33.26,33.35,110400.0,24.776,24.8579,24.7611,24.8281,110400.0
2011-05-04 12:20:00,33.36,33.36,33.26,33.3,36700.0,24.8355,24.8355,24.7611,24.7909,36700.0
2011-05-04 12:30:00,33.29,33.3,33.26,33.3,31900.0,24.7834,24.7909,24.7611,24.7909,31900.0
2011-05-04 12:40:00,33.3,33.3,33.28,33.3,11300.0,24.7909,24.7909,24.776,24.7909,11300.0
2011-05-04 12:50:00,33.29,33.3,33.24,33.25,22000.0,24.7834,24.7909,24.7462,24.7537,22000.0
2011-05-04 13:00:00,33.26,33.27,33.19,33.19,140300.0,24.7611,24.7685,24.709,24.709,140300.0
2011-05-04 13:10:00,33.2,33.2,33.06,33.06,168800.0,24.7164,24.7164,24.6122,24.6122,168800.0
2011-05-04 13:20:00,33.07,33.25,33.05,33.13,251900.0,24.6196,24.7537,24.6048,24.6643,251900.0
2011-05-04 13:30:00,33.15,33.19,33.14,33.15,83600.0,24.6792,24.709,24.6718,24.6792,83600.0
2011-05-04 13:40:00,33.15,33.15,33.12,33.15,24400.0,24.6792,24.6792,24.6569,24.6792,24400.0
2011-05-04 13:50:00,33.15,33.2,33.14,33.19,201300.0,24.6792,24.7164,24.6718,24.709,201300.0
2011-05-04 14:00:00,33.2,33.39,33.17,33.28,208600.0,24.7164,24.8579,24.6941,24.776,208600.0
2011-05-04 14:10:00,33.28,33.5,33.23,33.48,159500.0,24.776,24.9398,24.7388,24.9249,159500.0
2011-05-04 14:20:00,33.47,33.53,33.4,33.46,59600.0,24.9174,24.9621,24.8653,24.91,59600.0
2011-05-04 14:30:00,33.48,33.55,33.44,33.55,34500.0,24.9249,24.977,24.8951,24.977,34500.0
2011-05-04 14:40:00,33.55,33.6,33.5,33.53,29900.0,24.977,25.0142,24.9398,24.9621,29900.0
2011-05-04 14:50:00,33.53,33.63,33.5,33.51,68400.0,24.9621,25.0366,24.9398,24.9472,68400.0
2011-05-04 15:00:00,33.49,33.52,33.49,33.52,58800.0,24.9323,24.9547,24.9323,24.9547,58800.0
2011-05-04 15:10:00,33.52,33.56,33.5,33.56,52100.0,24.9547,24.9844,24.9398,24.9844,52100.0
2011-05-04 15:20:00,33.56,33.75,33.55,33.59,59300.0,24.9844,25.1259,24.977,25.0068,59300.0
2011-05-04 15:30:00,33.59,33.84,33.52,33.84,68500.0,25.0068,25.1929,24.9547,25.1929,68500.0
2011-05-04 15:40:00,33.82,33.96,33.54,33.59,157900.0,25.178,25.2822,24.9695,25.0068,157900.0
2011-05-04 15:50:00,33.59,33.61,33.47,33.55,568400.0,25.0068,25.0217,24.9174,24.977,568400.0
2011-05-05 09:30:00,33.45,33.5,33.15,33.45,51700.0,24.9025,24.9398,24.6792,24.9025,51700.0
2011-05-05 09:40:00,33.46,33.49,33.33,33.49,85700.0,24.91,24.9323,24.8132,24.9323,85700.0
2011-05-05 09:50:00,33.49,33.53,33.35,33.41,105500.0,24.9323,24.9621,24.8281,24.8728,105500.0
2011-05-05 10:00:00,33.41,33.74,33.37,33.65,48600.0,24.8728,25.1184,24.843,25.0514,48600.0
2011-05-05 10:10:00,33.65,33.94,33.63,33.81,108100.0,25.0514,25.2673,25.0366,25.1706,108100.0
2011-05-05 10:20:00,33.82,33.95,33.78,33.95,54400.0,25.178,25.2748,25.1482,25.2748,54400.0
2011-05-05 10:30:00,33.94,34.0,33.9,34.0,37400.0,25.2673,25.312,25.2376,25.312,37400.0
2011-05-05 10:40:00,34.0,34.15,34.0,34.14,34900.0,25.312,25.4237,25.312,25.4162,34900.0
2011-05-05 10:50:00,34.14,34.2,34.06,34.18,33500.0,25.4162,25.4609,25.3567,25.446,33500.0
2011-05-05 11:00:00,34.19,34.25,34.14,34.21,88100.0,25.4535,25.4981,25.4162,25.4683,88100.0
2011-05-05 11:10:00,34.18,34.18,34.13,34.14,53800.0,25.446,25.446,25.4088,25.4162,53800.0
2011-05-05 11:20:00,34.13,34.3,34.06,34.28,71400.0,25.4088,25.5353,25.3567,25.5205,71400.0
2011-05-05 11:30:00,34.3,34.74,34.3,34.7,124000.0,25.5353,25.8629,25.5353,25.8331,124000.0
2011-05-05 11:40:00,34.71,34.71,34.42,34.5,50300.0,25.8406,25.8406,25.6247,25.6842,50300.0
2011-05-05 11:50:00,34.49,34.59,34.45,34.57,125600.0,25.6768,25.7512,25.647,25.7364,125600.0
2011-05-05 12:00:00,34.55,34.6,34.54,34.59,62600.0,25.7215,25.7587,25.714,25.7512,62600.0
2011-05-05 12:10:00,34.59,34.62,34.59,34.6,49700.0,25.7512,25.7736,25.7512,25.7587,49700.0
2011-05-05 12:20:00,34.61,34.61,34.45,34.59,86100.0,25.7661,25.7661,25.647,25.7512,86100.0
2011-05-05 12:30:00,34.59,34.61,34.55,34.61,51300.0,25.7512,25.7661,25.7215,25.7661,51300.0
2011-05-05 12:40:00,34.6,34.61,34.5,34.51,68700.0,25.7587,25.7661,25.6842,25.6917,68700.0
2011-05-05 12:50:00,34.51,34.51,34.41,34.49,61600.0,25.6917,25.6917,25.6172,25.6768,61600.0
2011-05-05 13:00:00,34.49,34.6,34.48,34.6,46400.0,25.6768,25.7587,25.6694,25.7587,46400.0
2011-05-05 13:10:00,34.6,34.63,34.5,34.57,60900.0,25.7587,25.781,25.6842,25.7364,60900.0
2011-05-05 13:20:00,34.57,34.58,34.41,34.49,41400.0,25.7364,25.7438,25.6172,25.6768,41400.0
2011-05-05 13:30:00,34.48,34.5,34.46,34.48,46800.0,25.6694,25.6842,25.6545,25.6694,46800.0
2011-05-05 13:40:00,34.47,34.47,34.32,34.36,36100.0,25.6619,25.6619,25.5502,25.58,36100.0
2011-05-05 13:50:00,34.37,34.47,34.36,34.38,34500.0,25.5875,25.6619,25.58,25.5949,34500.0
2011-05-05 14:00:00,34.39,34.39,34.2,34.31,25300.0,25.6023,25.6023,25.4609,25.5428,25300.0
2011-05-05 14:10:00,34.33,34.35,34.28,34.3,34100.0,25.5577,25.5726,25.5205,25.5353,34100.0
2011-05-05 14:20:00,34.3,34.31,34.27,34.3,38500.0,25.5353,25.5428,25.513,25.5353,38500.0
2011-05-05 14:30:00,34.3,34.31,34.19,34.25,52700.0,25.5353,25.5428,25.4535,25.4981,52700.0
2011-05-05 14:40:00,34.25,34.25,34.08,34.16,86200.0,25.4981,25.4981,25.3716,25.4311,86200.0
2011-05-05 14:50:00,34.16,34.32,34.1,34.32,40000.0,25.4311,25.5502,25.3865,25.5502,40000.0
2011-05-05 15:00:00,34.3,34.33,34.1,34.22,70200.0,25.5353,25.5577,25.3865,25.4758,70200.0
2011-05-05 15:10:00,34.22,34.24,34.12,34.15,68700.0,25.4758,25.4907,25.4013,25.4237,68700.0
2011-05-05 15:20:00,34.16,34.18,34.11,34.12,68800.0,25.4311,25.446,25.3939,25.4013,68800.0
2011-05-05 15:30:00,34.11,34.22,34.11,34.15,82600.0,25.3939,25.4758,25.3939,25.4237,82600.0
2011-05-05 15:40:00,34.15,34.29,34.14,34.29,110900.0,25.4237,25.5279,25.4162,25.5279,110900.0
2011-05-05 15:50:00,34.27,34.5,34.2,34.38,162700.0,25.513,25.6842,25.4609,25.5949,162700.0
2011-05-06 09:30:00,34.06,34.24,33.89,34.07,136100.0,25.3567,25.4907,25.2301,25.3641,136100.0
2011-05-06 09:40:00,34.07,34.16,33.95,33.99,55600.0,25.3641,25.4311,25.2748,25.3046,55600.0
2011-05-06 09:50:00,33.99,34.01,33.94,34.01,37100.0,25.3046,25.3195,25.2673,25.3195,37100.0
2011-05-06 10:00:00,34.0,34.05,33.93,34.01,50400.0,25.312,25.3492,25.2599,25.3195,50400.0
2011-05-06 10:10:00,34.0,34.02,34.0,34.01,21400.0,25.312,25.3269,25.312,25.3195,21400.0
2011-05-06 10:20:00,34.0,34.03,34.0,34.02,24500.0,25.312,25.3343,25.312,25.3269,24500.0
2011-05-06 10:30:00,34.01,34.14,34.0,34.13,29100.0,25.3195,25.4162,25.312,25.4088,29100.0
2011-05-06 10:40:00,34.14,34.14,34.0,34.02,76800.0,25.4162,25.4162,25.312,25.3269,76800.0
2011-05-06 10:50:00,34.02,34.18,34.01,34.04,56100.0,25.3269,25.446,25.3195,25.3418,56100.0
2011-05-06 11:00:00,34.04,34.13,34.04,34.12,21400.0,25.3418,25.4088,25.3418,25.4013,21400.0
2011-05-06 11:10:00,34.12,34.21,34.1,34.21,30200.0,25.4013,25.4683,25.3865,25.4683,30200.0
2011-05-06 11:20:00,34.22,34.5,34.22,34.45,50300.0,25.4758,25.6842,25.4758,25.647,50300.0
2011-05-06 11:30:00,34.45,34.46,34.34,34.38,40000.0,25.647,25.6545,25.5651,25.5949,40000.0
2011-05-06 11:40:00,34.36,34.36,34.18,34.22,31900.0,25.58,25.58,25.446,25.4758,31900.0
2011-05-06 11:50:00,34.24,34.36,34.22,34.28,17100.0,25.4907,25.58,25.4758,25.5205,17100.0
2011-05-06 12:00:00,34.27,34.3,34.22,34.28,15800.0,25.513,25.5353,25.4758,25.5205,15800.0
2011-05-06 12:10:00,34.29,34.29,34.22,34.26,7800.0,25.5279,25.5279,25.4758,25.5056,7800.0
2011-05-06 12:20:00,34.26,34.26,34.22,34.23,13800.0,25.5056,25.5056,25.4758,25.4832,13800.0
2011-05-06 12:30:00,34.22,34.24,34.2,34.22,18700.0,25.4758,25.4907,25.4609,25.4758,18700.0
2011-05-06 12:40:00,34.22,34.22,34.11,34.14,23400.0,25.4758,25.4758,25.3939,25.4162,23400.0
2011-05-06 12:50:00,34.14,34.16,34.11,34.13,23600.0,25.4162,25.4311,25.3939,25.4088,23600.0
2011-05-06 13:00:00,34.13,34.16,34.13,34.16,17400.0,25.4088,25.4311,25.4088,25.4311,17400.0
2011-05-06 13:10:00,34.16,34.17,34.12,34.13,33100.0,25.4311,25.4386,25.4013,25.4088,33100.0
2011-05-06 13:20:00,34.13,34.13,34.1,34.12,22400.0,25.4088,25.4088,25.3865,25.4013,22400.0
2011-05-06 13:30:00,34.12,34.16,34.07,34.14,15700.0,25.4013,25.4311,25.3641,25.4162,15700.0
2011-05-06 13:40:00,34.14,34.2,34.1,34.12,29700.0,25.4162,25.4609,25.3865,25.4013,29700.0
2011-05-06 13:50:00,34.11,34.12,34.09,34.1,42600.0,25.3939,25.4013,25.379,25.3865,42600.0
2011-05-06 14:00:00,34.1,34.15,34.05,34.08,60900.0,25.3865,25.4237,25.3492,25.3716,60900.0
2011-05-06 14:10:00,34.08,34.1,34.08,34.1,13400.0,25.3716,25.3865,25.3716,25.3865,13400.0
2011-05-06 14:20:00,34.1,34.1,33.96,34.08,32600.0,25.3865,25.3865,25.2822,25.3716,32600.0
2011-05-06 14:30:00,34.09,34.1,33.91,33.92,105600.0,25.379,25.3865,25.245,25.2524,105600.0
2011-05-06 14:40:00,33.93,34.04,33.89,33.97,25200.0,25.2599,25.3418,25.2301,25.2897,25200.0
2011-05-06 14:50:00,33.96,34.0,33.95,33.96,29600.0,25.2822,25.312,25.2748,25.2822,29600.0
2011-05-06 15:00:00,33.96,33.98,33.95,33.98,21500.0,25.2822,25.2971,25.2748,25.2971,21500.0
2011-05-06 15:10:00,33.99,34.16,33.98,34.06,84700.0,25.3046,25.4311,25.2971,25.3567,84700.0
2011-05-06 15:20:00,34.05,34.2,34.02,34.18,109500.0,25.3492,25.4609,25.3269,25.446,109500.0
2011-05-06 15:30:00,34.19,34.25,34.15,34.24,23300.0,25.4535,25.4981,25.4237,25.4907,23300.0
2011-05-06 15:40:00,34.25,34.4,34.24,34.28,61500.0,25.4981,25.6098,25.4907,25.5205,61500.0
2011-05-06 15:50:00,34.27,34.28,34.19,34.2,51200.0,25.513,25.5205,25.4535,25.4609,51200.0
2011-05-09 09:30:00,34.35,34.41,34.25,34.35,11300.0,25.5726,25.6172,25.4981,25.5726,11300.0
2011-05-09 09:40:00,34.41,34.5,34.35,34.47,42500.0,25.6172,25.6842,25.5726,25.6619,42500.0
2011-05-09 09:50:00,34.48,34.66,34.34,34.44,46400.0,25.6694,25.8034,25.5651,25.6396,46400.0
2011-05-09 10:00:00,34.43,34.43,34.14,34.19,31100.0,25.6321,25.6321,25.4162,25.4535,31100.0
2011-05-09 10:10:00,34.19,34.39,34.18,34.3,86600.0,25.4535,25.6023,25.446,25.5353,86600.0
2011-05-09 10:20:00,34.29,34.36,34.22,34.3,39400.0,25.5279,25.58,25.4758,25.5353,39400.0
2011-05-09 10:30:00,34.3,34.34,34.29,34.3,22800.0,25.5353,25.5651,25.5279,25.5353,22800.0
2011-05-09 10:40:00,34.3,34.3,34.16,34.19,100800.0,25.5353,25.5353,25.4311,25.4535,100800.0
2011-05-09 10:50:00,34.22,34.28,34.22,34.27,14100.0,25.4758,25.5205,25.4758,25.513,14100.0
2011-05-09 11:00:00,34.27,34.27,34.24,34.25,10400.0,25.513,25.513,25.4907,25.4981,10400.0
2011-05-09 11:10:00,34.25,34.26,34.18,34.26,97300.0,25.4981,25.5056,25.446,25.5056,97300.0
2011-05-09 11:20:00,34.27,34.4,34.24,34.4,43200.0,25.513,25.6098,25.4907,25.6098,43200.0
2011-05-09 11:30:00,34.4,34.48,34.37,34.4,47500.0,25.6098,25.6694,25.5875,25.6098,47500.0
2011-05-09 11:40:00,34.4,34.41,34.33,34.4,19800.0,25.6098,25.6172,25.5577,25.6098,19800.0
2011-05-09 11:50:00,34.39,34.4,34.38,34.39,15500.0,25.6023,25.6098,25.5949,25.6023,15500.0
2011-05-09 12:00:00,34.39,34.54,34.38,34.53,130300.0,25.6023,25.714,25.5949,25.7066,130300.0
2011-05-09 12:10:00,34.54,34.66,34.43,34.5,54800.0,25.714,25.8034,25.6321,25.6842,54800.0
2011-05-09 12:20:00,34.5,34.58,34.39,34.4,210200.0,25.6842,25.7438,25.6023,25.6098,210200.0
2011-05-09 12:30:00,34.4,34.46,34.35,34.46,67800.0,25.6098,25.6545,25.5726,25.6545,67800.0
2011-05-09 12:40:00,34.46,34.55,34.45,34.53,15700.0,25.6545,25.7215,25.647,25.7066,15700.0
2011-05-09 12:50:00,34.52,34.56,34.4,34.41,23600.0,25.6991,25.7289,25.6098,25.6172,23600.0
2011-05-09 13:00:00,34.41,34.48,34.39,34.41,19600.0,25.6172,25.6694,25.6023,25.6172,19600.0
2011-05-09 13:10:00,34.41,34.45,34.38,34.39,20600.0,25.6172,25.647,25.5949,25.6023,20600.0
2011-05-09 13:20:00,34.39,34.44,34.39,34.4,22300.0,25.6023,25.6396,25.6023,25.6098,22300.0
2011-05-09 13:30:00,34.4,34.45,34.38,34.4,17800.0,25.6098,25.647,25.5949,25.6098,17800.0
2011-05-09 13:40:00,34.41,34.47,34.41,34.44,23600.0,25.6172,25.6619,25.6172,25.6396,23600.0
2011-05-09 13:50:00,34.44,34.49,34.43,34.48,11900.0,25.6396,25.6768,25.6321,25.6694,11900.0
2011-05-09 14:00:00,34.5,34.66,34.5,34.63,42400.0,25.6842,25.8034,25.6842,25.781,42400.0
2011-05-09 14:10:00,34.63,34.75,34.58,34.64,31600.0,25.781,25.8704,25.7438,25.7885,31600.0
2011-05-09 14:20:00,34.65,34.71,34.63,34.67,24100.0,25.7959,25.8406,25.781,25.8108,24100.0
2011-05-09 14:30:00,34.66,34.66,34.54,34.61,13700.0,25.8034,25.8034,25.714,25.7661,13700.0
2011-05-09 14:40:00,34.6,34.75,34.48,34.5,73900.0,25.7587,25.8704,25.6694,25.6842,73900.0
2011-05-09 14:50:00,34.5,34.62,34.5,34.6,19500.0,25.6842,25.7736,25.6842,25.7587,19500.0
2011-05-09 15:00:00,34.61,34.61,34.5,34.5,102200.0,25.7661,25.7661,25.6842,25.6842,102200.0
2011-05-09 15:10:00,34.51,34.52,34.5,34.51,69900.0,25.6917,25.6991,25.6842,25.6917,69900.0
2011-05-09 15:20:00,34.51,34.51,34.5,34.5,70300.0,25.6917,25.6917,25.6842,25.6842,70300.0
2011-05-09 15:30:00,34.5,34.55,34.5,34.5,66000.0,25.6842,25.7215,25.6842,25.6842,66000.0
2011-05-09 15:40:00,34.5,34.52,34.39,34.43,75300.0,25.6842,25.6991,25.6023,25.6321,75300.0
2011-05-09 15:50:00,34.43,34.55,34.42,34.5,114600.0,25.6321,25.7215,25.6247,25.6842,114600.0
2011-05-10 09:30:00,34.03,34.24,34.0,34.22,80200.0,25.3343,25.4907,25.312,25.4758,80200.0
2011-05-10 09:40:00,34.22,34.37,34.22,34.27,30200.0,25.4758,25.5875,25.4758,25.513,30200.0
2011-05-10 09:50:00,34.3,34.62,34.3,34.51,71400.0,25.5353,25.7736,25.5353,25.6917,71400.0
2011-05-10 10:00:00,34.51,34.51,34.43,34.43,14900.0,25.6917,25.6917,25.6321,25.6321,14900.0
2011-05-10 10:10:00,34.44,34.44,34.34,34.41,120900.0,25.6396,25.6396,25.5651,25.6172,120900.0
2011-05-10 10:20:00,34.41,34.58,34.4,34.53,87300.0,25.6172,25.7438,25.6098,25.7066,87300.0
2011-05-10 10:30:00,34.54,34.59,34.5,34.53,18300.0,25.714,25.7512,25.6842,25.7066,18300.0
2011-05-10 10:40:00,34.54,34.6,34.45,34.51,34100.0,25.714,25.7587,25.647,25.6917,34100.0
2011-05-10 10:50:00,34.52,34.55,34.41,34.46,44900.0,25.6991,25.7215,25.6172,25.6545,44900.0
2011-05-10 11:00:00,34.46,34.6,34.46,34.58,31000.0,25.6545,25.7587,25.6545,25.7438,31000.0
2011-05-10 11:10:00,34.57,34.69,34.55,34.68,38600.0,25.7364,25.8257,25.7215,25.8182,38600.0
2011-05-10 11:20:00,34.67,34.75,34.58,34.75,35900.0,25.8108,25.8704,25.7438,25.8704,35900.0
2011-05-10 11:30:00,34.75,34.75,34.67,34.71,14700.0,25.8704,25.8704,25.8108,25.8406,14700.0
2011-05-10 11:40:00,34.71,34.74,34.7,34.73,8900.0,25.8406,25.8629,25.8331,25.8555,8900.0
2011-05-10 11:50:00,34.72,34.73,34.63,34.63,17800.0,25.848,25.8555,25.781,25.781,17800.0
2011-05-10 12:00:00,34.63,34.67,34.54,34.55,16800.0,25.781,25.8108,25.714,25.7215,16800.0
2011-05-10 12:10:00,34.57,34.61,34.55,34.58,10600.0,25.7364,25.7661,25.7215,25.7438,10600.0
2011-05-10 12:20:00,34.58,34.64,34.57,34.61,16900.0,25.7438,25.7885,25.7364,25.7661,16900.0
2011-05-10 12:30:00,34.61,34.61,34.5,34.53,26400.0,25.7661,25.7661,25.6842,25.7066,26400.0
2011-05-10 12:40:00,34.54,34.55,34.5,34.53,13900.0,25.714,25.7215,25.6842,25.7066,13900.0
2011-05-10 12:50:00,34.54,34.55,34.5,34.52,37900.0,25.714,25.7215,25.6842,25.6991,37900.0
2011-05-10 13:00:00,34.56,34.58,34.5,34.51,17400.0,25.7289,25.7438,25.6842,25.6917,17400.0
2011-05-10 13:10:00,34.52,34.56,34.51,34.55,11800.0,25.6991,25.7289,25.6917,25.7215,11800.0
2011-05-10 13:20:00,34.55,34.56,34.47,34.47,44400.0,25.7215,25.7289,25.6619,25.6619,44400.0
2011-05-10 13:30:00,34.48,34.52,34.37,34.48,99200.0,25.6694,25.6991,25.5875,25.6694,99200.0
2011-05-10 13:40:00,34.48,34.54,34.48,34.5,24000.0,25.6694,25.714,25.6694,25.6842,24000.0
2011-05-10 13:50:00,34.48,34.51,34.47,34.51,12400.0,25.6694,25.6917,25.6619,25.6917,12400.0
2011-05-10 14:00:00,34.51,34.52,34.47,34.49,23800.0,25.6917,25.6991,25.6619,25.6768,23800.0
2011-05-10 14:10:00,34.5,34.5,34.48,34.49,17200.0,25.6842,25.6842,25.6694,25.6768,17200.0
2011-05-10 14:20:00,34.49,34.5,34.48,34.48,10800.0,25.6768,25.6842,25.6694,25.6694,10800.0
2011-05-10 14:30:00,34.48,34.54,34.47,34.54,27900.0,25.6694,25.714,25.6619,25.714,27900.0
2011-05-10 14:40:00,34.53,34.54,34.49,34.5,54100.0,25.7066,25.714,25.6768,25.6842,54100.0
2011-05-10 14:50:00,34.5,34.51,34.49,34.51,18700.0,25.6842,25.6917,25.6768,25.6917,18700.0
2011-05-10 15:00:00,34.51,34.65,34.5,34.65,25500.0,25.6917,25.7959,25.6842,25.7959,25500.0
2011-05-10 15:10:00,34.65,34.86,34.65,34.83,52600.0,25.7959,25.9523,25.7959,25.9299,52600.0
2011-05-10 15:20:00,34.83,34.83,34.77,34.77,48200.0,25.9299,25.9299,25.8852,25.8852,48200.0
2011-05-10 15:30:00,34.77,34.8,34.74,34.74,23200.0,25.8852,25.9076,25.8629,25.8629,23200.0
2011-05-10 15:40:00,34.74,34.75,34.67,34.7,43000.0,25.8629,25.8704,25.8108,25.8331,43000.0
2011-05-10 15:50:00,34.7,34.7,34.58,34.6,108700.0,25.8331,25.8331,25.7438,25.7587,108700.0
2011-05-11 09:30:00,34.2,34.49,34.06,34.36,42300.0,25.4609,25.6768,25.3567,25.58,42300.0
2011-05-11 09:40:00,34.33,34.53,34.33,34.48,12800.0,25.5577,25.7066,25.5577,25.6694,12800.0
2011-05-11 09:50:00,34.48,34.6,34.48,34.6,22200.0,25.6694,25.7587,25.6694,25.7587,22200.0
2011-05-11 10:00:00,34.59,34.6,34.39,34.5,38300.0,25.7512,25.7587,25.6023,25.6842,38300.0
2011-05-11 10:10:00,34.45,34.61,34.44,34.58,35900.0,25.647,25.7661,25.6396,25.7438,35900.0
2011-05-11 10:20:00,34.56,34.58,34.5,34.57,21100.0,25.7289,25.7438,25.6842,25.7364,21100.0
2011-05-11 10:30:00,34.58,34.61,34.55,34.61,13600.0,25.7438,25.7661,25.7215,25.7661,13600.0
2011-05-11 10:40:00,34.59,34.62,34.57,34.6,39100.0,25.7512,25.7736,25.7364,25.7587,39100.0
2011-05-11 10:50:00,34.59,34.72,34.59,34.7,25800.0,25.7512,25.848,25.7512,25.8331,25800.0
2011-05-11 11:00:00,34.69,34.79,34.69,34.75,11600.0,25.8257,25.9001,25.8257,25.8704,11600.0
2011-05-11 11:10:00,34.75,34.77,34.67,34.73,9900.0,25.8704,25.8852,25.8108,25.8555,9900.0
2011-05-11 11:20:00,34.73,34.73,34.68,34.73,12400.0,25.8555,25.8555,25.8182,25.8555,12400.0
2011-05-11 11:30:00,34.72,34.73,34.7,34.71,21700.0,25.848,25.8555,25.8331,25.8406,21700.0
2011-05-11 11:40:00,34.71,34.73,34.63,34.66,73700.0,25.8406,25.8555,25.781,25.8034,73700.0
2011-05-11 11:50:00,34.66,34.67,34.6,34.64,65300.0,25.8034,25.8108,25.7587,25.7885,65300.0
2011-05-11 12:00:00,34.64,34.67,34.6,34.61,57300.0,25.7885,25.8108,25.7587,25.7661,57300.0
2011-05-11 12:10:00,34.6,34.62,34.55,34.59,67700.0,25.7587,25.7736,25.7215,25.7512,67700.0
2011-05-11 12:20:00,34.6,34.61,34.58,34.58,22900.0,25.7587,25.7661,25.7438,25.7438,22900.0
2011-05-11 12:30:00,34.58,34.64,34.56,34.6,9200.0,25.7438,25.7885,25.7289,25.7587,9200.0
2011-05-11 12:40:00,34.6,34.62,34.58,34.58,54500.0,25.7587,25.7736,25.7438,25.7438,54500.0
2011-05-11 12:50:00,34.59,34.62,34.59,34.61,4800.0,25.7512,25.7736,25.7512,25.7661,4800.0
2011-05-11 13:00:00,34.61,34.65,34.58,34.59,7700.0,25.7661,25.7959,25.7438,25.7512,7700.0
2011-05-11 13:10:00,34.6,34.6,34.58,34.59,12800.0,25.7587,25.7587,25.7438,25.7512,12800.0
2011-05-11 13:20:00,34.59,34.6,34.59,34.59,3000.0,25.7512,25.7587,25.7512,25.7512,3000.0
2011-05-11 13:30:00,34.59,34.6,34.58,34.58,25000.0,25.7512,25.7587,25.7438,25.7438,25000.0
2011-05-11 13:40:00,34.57,34.57,34.53,34.54,13600.0,25.7364,25.7364,25.7066,25.714,13600.0
2011-05-11 13:50:00,34.54,34.63,34.45,34.55,41900.0,25.714,25.781,25.647,25.7215,41900.0
2011-05-11 14:00:00,34.55,34.62,34.55,34.59,6300.0,25.7215,25.7736,25.7215,25.7512,6300.0
2011-05-11 14:10:00,34.59,34.65,34.58,34.61,13800.0,25.7512,25.7959,25.7438,25.7661,13800.0
2011-05-11 14:20:00,34.61,34.63,34.51,34.6,10700.0,25.7661,25.781,25.6917,25.7587,10700.0
2011-05-11 14:30:00,34.58,34.58,34.48,34.52,55900.0,25.7438,25.7438,25.6694,25.6991,55900.0
2011-05-11 14:40:00,34.54,34.59,34.49,34.53,45100.0,25.714,25.7512,25.6768,25.7066,45100.0
2011-05-11 14:50:00,34.53,34.62,34.53,34.6,28900.0,25.7066,25.7736,25.7066,25.7587,28900.0
2011-05-11 15:00:00,34.6,34.6,34.48,34.5,58700.0,25.7587,25.7587,25.6694,25.6842,58700.0
2011-05-11 15:10:00,34.5,34.55,34.5,34.55,11400.0,25.6842,25.7215,25.6842,25.7215,11400.0
2011-05-11 15:20:00,34.55,34.6,34.54,34.6,11800.0,25.7215,25.7587,25.714,25.7587,11800.0
2011-05-11 15:30:00,34.62,34.62,34.57,34.58,11200.0,25.7736,25.7736,25.7364,25.7438,11200.0
2011-05-11 15:40:00,34.58,34.65,34.53,34.55,41300.0,25.7438,25.7959,25.7066,25.7215,41300.0
2011-05-11 15:50:00,34.55,34.61,34.54,34.56,164100.0,25.7215,25.7661,25.714,25.7289,164100.0
2011-05-12 09:30:00,34.3,34.59,34.12,34.55,64200.0,25.5353,25.7512,25.4013,25.7215,64200.0
2011-05-12 09:40:00,34.5,34.5,34.35,34.42,11100.0,25.6842,25.6842,25.5726,25.6247,11100.0
2011-05-12 09:50:00,34.39,34.55,34.39,34.47,9600.0,25.6023,25.7215,25.6023,25.6619,9600.0
2011-05-12 10:00:00,34.42,34.5,34.33,34.36,22700.0,25.6247,25.6842,25.5577,25.58,22700.0
2011-05-12 10:10:00,34.38,34.47,34.34,34.41,26300.0,25.5949,25.6619,25.5651,25.6172,26300.0
2011-05-12 10:20:00,34.4,34.49,34.35,34.47,20900.0,25.6098,25.6768,25.5726,25.6619,20900.0
2011-05-12 10:30:00,34.47,34.48,34.41,34.48,25900.0,25.6619,25.6694,25.6172,25.6694,25900.0
2011-05-12 10:40:00,34.48,34.5,34.47,34.48,22000.0,25.6694,25.6842,25.6619,25.6694,22000.0
2011-05-12 10:50:00,34.49,34.58,34.45,34.47,66700.0,25.6768,25.7438,25.647,25.6619,66700.0
2011-05-12 11:00:00,34.47,34.56,34.47,34.51,23100.0,25.6619,25.7289,25.6619,25.6917,23100.0
2011-05-12 11:10:00,34.5,34.54,34.5,34.53,24200.0,25.6842,25.714,25.6842,25.7066,24200.0
2011-05-12 11:20:00,34.53,34.57,34.53,34.53,17100.0,25.7066,25.7364,25.7066,25.7066,17100.0
2011-05-12 11:30:00,34.53,34.54,34.49,34.49,23000.0,25.7066,25.714,25.6768,25.6768,23000.0
2011-05-12 11:40:00,34.49,34.5,34.48,34.48,10400.0,25.6768,25.6842,25.6694,25.6694,10400.0
2011-05-12 11:50:00,34.48,34.52,34.48,34.5,14600.0,25.6694,25.6991,25.6694,25.6842,14600.0
2011-05-12 12:00:00,34.51,34.51,34.5,34.5,5300.0,25.6917,25.6917,25.6842,25.6842,5300.0
2011-05-12 12:10:00,34.5,34.51,34.49,34.49,12200.0,25.6842,25.6917,25.6768,25.6768,12200.0
2011-05-12 12:20:00,34.5,34.5,34.49,34.5,4300.0,25.6842,25.6842,25.6768,25.6842,4300.0
2011-05-12 12:30:00,34.5,34.5,34.49,34.49,6400.0,25.6842,25.6842,25.6768,25.6768,6400.0
2011-05-12 12:40:00,34.49,34.5,34.4,34.47,16300.0,25.6768,25.6842,25.6098,25.6619,16300.0
2011-05-12 12:50:00,34.48,34.5,34.48,34.5,8400.0,25.6694,25.6842,25.6694,25.6842,8400.0
2011-05-12 13:00:00,34.5,34.54,34.5,34.51,20200.0,25.6842,25.714,25.6842,25.6917,20200.0
2011-05-12 13:10:00,34.5,34.51,34.49,34.5,22400.0,25.6842,25.6917,25.6768,25.6842,22400.0
2011-05-12 13:20:00,34.5,34.51,34.49,34.49,24000.0,25.6842,25.6917,25.6768,25.6768,24000.0
2011-05-12 13:30:00,34.49,34.5,34.49,34.49,2900.0,25.6768,25.6842,25.6768,25.6768,2900.0
2011-05-12 13:40:00,34.49,34.5,34.45,34.45,10100.0,25.6768,25.6842,25.647,25.647,10100.0
2011-05-12 13:50:00,34.45,34.46,34.45,34.46,4000.0,25.647,25.6545,25.647,25.6545,4000.0
2011-05-12 14:00:00,34.46,34.49,34.45,34.48,7200.0,25.6545,25.6768,25.647,25.6694,7200.0
2011-05-12 14:10:00,34.48,34.48,34.47,34.48,5800.0,25.6694,25.6694,25.6619,25.6694,5800.0
2011-05-12 14:20:00,34.48,34.48,34.47,34.48,12100.0,25.6694,25.6694,25.6619,25.6694,12100.0
2011-05-12 14:30:00,34.47,34.53,34.47,34.53,58400.0,25.6619,25.7066,25.6619,25.7066,58400.0
2011-05-12 14:40:00,34.52,34.55,34.52,34.53,34100.0,25.6991,25.7215,25.6991,25.7066,34100.0
2011-05-12 14:50:00,34.52,34.52,34.5,34.51,18300.0,25.6991,25.6991,25.6842,25.6917,18300.0
2011-05-12 15:00:00,34.51,34.51,34.5,34.51,14100.0,25.6917,25.6917,25.6842,25.6917,14100.0
2011-05-12 15:10:00,34.51,34.51,34.5,34.51,11800.0,25.6917,25.6917,25.6842,25.6917,11800.0
2011-05-12 15:20:00,34.51,34.51,34.5,34.51,12700.0,25.6917,25.6917,25.6842,25.6917,12700.0
2011-05-12 15:30:00,34.51,34.51,34.5,34.51,18100.0,25.6917,25.6917,25.6842,25.6917,18100.0
2011-05-12 15:40:00,34.51,34.51,34.49,34.49,47400.0,25.6917,25.6917,25.6768,25.6768,47400.0
2011-05-12 15:50:00,34.5,34.52,34.49,34.5,27900.0,25.6842,25.6991,25.6768,25.6842,27900.0
2011-05-13 09:30:00,34.43,34.56,34.23,34.53,34300.0,25.6321,25.7289,25.4832,25.7066,34300.0
2011-05-13 09:40:00,34.52,34.56,34.5,34.52,66400.0,25.6991,25.7289,25.6842,25.6991,66400.0
2011-05-13 09:50:00,34.52,34.52,34.41,34.51,60400.0,25.6991,25.6991,25.6172,25.6917,60400.0
2011-05-13 10:00:00,34.51,34.55,34.51,34.54,32300.0,25.6917,25.7215,25.6917,25.714,32300.0
2011-05-13 10:10:00,34.52,34.77,34.52,34.71,131600.0,25.6991,25.8852,25.6991,25.8406,131600.0
2011-05-13 10:20:00,34.71,34.71,34.58,34.61,20000.0,25.8406,25.8406,25.7438,25.7661,20000.0
2011-05-13 10:30:00,34.6,34.6,34.52,34.58,37100.0,25.7587,25.7587,25.6991,25.7438,37100.0
2011-05-13 10:40:00,34.58,34.61,34.58,34.61,39900.0,25.7438,25.7661,25.7438,25.7661,39900.0
2011-05-13 10:50:00,34.61,34.64,34.58,34.63,60200.0,25.7661,25.7885,25.7438,25.781,60200.0
2011-05-13 11:00:00,34.62,34.63,34.6,34.61,24400.0,25.7736,25.781,25.7587,25.7661,24400.0
2011-05-13 11:10:00,34.61,34.65,34.6,34.64,58200.0,25.7661,25.7959,25.7587,25.7885,58200.0
2011-05-13 11:20:00,34.65,34.65,34.55,34.6,36000.0,25.7959,25.7959,25.7215,25.7587,36000.0
2011-05-13 11:30:00,34.61,34.61,34.51,34.57,54100.0,25.7661,25.7661,25.6917,25.7364,54100.0
2011-05-13 11:40:00,34.57,34.57,34.52,34.57,13600.0,25.7364,25.7364,25.6991,25.7364,13600.0
2011-05-13 11:50:00,34.57,34.6,34.56,34.57,39400.0,25.7364,25.7587,25.7289,25.7364,39400.0
2011-05-13 12:00:00,34.57,34.59,34.57,34.59,122700.0,25.7364,25.7512,25.7364,25.7512,122700.0
2011-05-13 12:10:00,34.59,34.6,34.55,34.56,34700.0,25.7512,25.7587,25.7215,25.7289,34700.0
2011-05-13 12:20:00,34.56,34.62,34.56,34.61,53100.0,25.7289,25.7736,25.7289,25.7661,53100.0
2011-05-13 12:30:00,34.61,34.61,34.58,34.6,27800.0,25.7661,25.7661,25.7438,25.7587,27800.0
2011-05-13 12:40:00,34.6,34.74,34.53,34.61,84500.0,25.7587,25.8629,25.7066,25.7661,84500.0
2011-05-13 12:50:00,34.62,34.63,34.58,34.6,26500.0,25.7736,25.781,25.7438,25.7587,26500.0
2011-05-13 13:00:00,34.6,34.62,34.58,34.61,19300.0,25.7587,25.7736,25.7438,25.7661,19300.0
2011-05-13 13:10:00,34.59,34.67,34.59,34.66,21900.0,25.7512,25.8108,25.7512,25.8034,21900.0
2011-05-13 13:20:00,34.66,34.69,34.59,34.6,59300.0,25.8034,25.8257,25.7512,25.7587,59300.0
2011-05-13 13:30:00,34.6,34.62,34.59,34.61,21000.0,25.7587,25.7736,25.7512,25.7661,21000.0
2011-05-13 13:40:00,34.61,34.63,34.59,34.59,22800.0,25.7661,25.781,25.7512,25.7512,22800.0
2011-05-13 13:50:00,34.59,34.66,34.59,34.61,26600.0,25.7512,25.8034,25.7512,25.7661,26600.0
2011-05-13 14:00:00,34.61,34.62,34.56,34.56,33900.0,25.7661,25.7736,25.7289,25.7289,33900.0
2011-05-13 14:10:00,34.56,34.6,34.43,34.55,66100.0,25.7289,25.7587,25.6321,25.7215,66100.0
2011-05-13 14:20:00,34.55,34.6,34.54,34.57,25700.0,25.7215,25.7587,25.714,25.7364,25700.0
2011-05-13 14:30:00,34.56,34.6,34.51,34.57,19800.0,25.7289,25.7587,25.6917,25.7364,19800.0
2011-05-13 14:40:00,34.58,34.6,34.53,34.54,25100.0,25.7438,25.7587,25.7066,25.714,25100.0
2011-05-13 14:50:00,34.54,34.57,34.5,34.55,15100.0,25.714,25.7364,25.6842,25.7215,15100.0
2011-05-13 15:00:00,34.55,34.56,34.48,34.48,28900.0,25.7215,25.7289,25.6694,25.6694,28900.0
2011-05-13 15:10:00,34.48,34.52,34.47,34.5,71200.0,25.6694,25.6991,25.6619,25.6842,71200.0
2011-05-13 15:20:00,34.5,34.59,34.5,34.5,30900.0,25.6842,25.7512,25.6842,25.6842,30900.0
2011-05-13 15:30:00,34.5,34.53,34.49,34.5,20400.0,25.6842,25.7066,25.6768,25.6842,20400.0
2011-05-13 15:40:00,34.5,34.55,34.49,34.54,34000.0,25.6842,25.7215,25.6768,25.714,34000.0
2011-05-13 15:50:00,34.55,34.6,34.53,34.56,55600.0,25.7215,25.7587,25.7066,25.7289,55600.0
2011-05-16 09:30:00,34.3,34.31,34.1,34.28,31700.0,25.5353,25.5428,25.3865,25.5205,31700.0
2011-05-16 09:40:00,34.23,34.42,34.06,34.18,46800.0,25.4832,25.6247,25.3567,25.446,46800.0
2011-05-16 09:50:00,34.17,34.57,34.17,34.55,52900.0,25.4386,25.7364,25.4386,25.7215,52900.0
2011-05-16 10:00:00,34.55,34.6,34.49,34.57,12000.0,25.7215,25.7587,25.6768,25.7364,12000.0
2011-05-16 10:10:00,34.58,34.6,34.49,34.49,21900.0,25.7438,25.7587,25.6768,25.6768,21900.0
2011-05-16 10:20:00,34.49,34.54,34.49,34.53,16700.0,25.6768,25.714,25.6768,25.7066,16700.0
2011-05-16 10:30:00,34.53,34.54,34.5,34.51,5800.0,25.7066,25.714,25.6842,25.6917,5800.0
2011-05-16 10:40:00,34.5,34.53,34.45,34.53,38300.0,25.6842,25.7066,25.647,25.7066,38300.0
2011-05-16 10:50:00,34.52,34.57,34.44,34.48,103700.0,25.6991,25.7364,25.6396,25.6694,103700.0
2011-05-16 11:00:00,34.49,34.5,34.48,34.5,4600.0,25.6768,25.6842,25.6694,25.6842,4600.0
2011-05-16 11:10:00,34.48,34.49,34.15,34.4,54400.0,25.6694,25.6768,25.4237,25.6098,54400.0
2011-05-16 11:20:00,34.4,34.44,34.25,34.35,24900.0,25.6098,25.6396,25.4981,25.5726,24900.0
2011-05-16 11:30:00,34.36,34.37,34.35,34.36,12100.0,25.58,25.5875,25.5726,25.58,12100.0
2011-05-16 11:40:00,34.36,34.45,34.36,34.45,7500.0,25.58,25.647,25.58,25.647,7500.0
2011-05-16 11:50:00,34.44,34.45,34.3,34.36,93500.0,25.6396,25.647,25.5353,25.58,93500.0
2011-05-16 12:00:00,34.37,34.38,34.34,34.36,9500.0,25.5875,25.5949,25.5651,25.58,9500.0
2011-05-16 12:10:00,34.36,34.36,34.16,34.27,21200.0,25.58,25.58,25.4311,25.513,21200.0
2011-05-16 12:20:00,34.27,34.36,34.27,34.33,4100.0,25.513,25.58,25.513,25.5577,4100.0
2011-05-16 12:30:00,34.33,34.34,34.32,34.32,2800.0,25.5577,25.5651,25.5502,25.5502,2800.0
2011-05-16 12:40:00,34.32,34.33,34.22,34.26,3900.0,25.5502,25.5577,25.4758,25.5056,3900.0
2011-05-16 12:50:00,34.27,34.28,34.15,34.18,12800.0,25.513,25.5205,25.4237,25.446,12800.0
2011-05-16 13:00:00,34.18,34.19,34.15,34.16,18900.0,25.446,25.4535,25.4237,25.4311,18900.0
2011-05-16 13:10:00,34.16,34.21,34.05,34.21,29600.0,25.4311,25.4683,25.3492,25.4683,29600.0
2011-05-16 13:20:00,34.2,34.3,34.2,34.26,22800.0,25.4609,25.5353,25.4609,25.5056,22800.0
2011-05-16 13:30:00,34.26,34.28,34.25,34.26,12100.0,25.5056,25.5205,25.4981,25.5056,12100.0
2011-05-16 13:40:00,34.26,34.31,34.26,34.31,6600.0,25.5056,25.5428,25.5056,25.5428,6600.0
2011-05-16 13:50:00,34.3,34.33,34.23,34.26,32100.0,25.5353,25.5577,25.4832,25.5056,32100.0
2011-05-16 14:00:00,34.26,34.26,34.19,34.21,33400.0,25.5056,25.5056,25.4535,25.4683,33400.0
2011-05-16 14:10:00,34.21,34.22,34.2,34.21,34300.0,25.4683,25.4758,25.4609,25.4683,34300.0
2011-05-16 14:20:00,34.21,34.23,34.2,34.21,52400.0,25.4683,25.4832,25.4609,25.4683,52400.0
2011-05-16 14:30:00,34.21,34.26,34.21,34.26,34100.0,25.4683,25.5056,25.4683,25.5056,34100.0
2011-05-16 14:40:00,34.26,34.29,34.22,34.26,75600.0,25.5056,25.5279,25.4758,25.5056,75600.0
2011-05-16 14:50:00,34.25,34.28,34.25,34.28,46400.0,25.4981,25.5205,25.4981,25.5205,46400.0
2011-05-16 15:00:00,34.28,34.29,34.27,34.29,32400.0,25.5205,25.5279,25.513,25.5279,32400.0
2011-05-16 15:10:00,34.29,34.37,34.25,34.37,135400.0,25.5279,25.5875,25.4981,25.5875,135400.0
2011-05-16 15:20:00,34.37,34.39,34.29,34.31,98400.0,25.5875,25.6023,25.5279,25.5428,98400.0
2011-05-16 15:30:00,34.3,34.31,34.19,34.21,55200.0,25.5353,25.5428,25.4535,25.4683,55200.0
2011-05-16 15:40:00,34.19,34.31,34.19,34.2,181100.0,25.4535,25.5428,25.4535,25.4609,181100.0
2011-05-16 15:50:00,34.2,34.42,34.15,34.27,203600.0,25.4609,25.6247,25.4237,25.513,203600.0
2011-05-17 09:30:00,34.21,34.6,34.21,34.53,80600.0,25.4683,25.7587,25.4683,25.7066,80600.0
2011-05-17 09:40:00,34.53,34.6,34.53,34.6,81800.0,25.7066,25.7587,25.7066,25.7587,81800.0
2011-05-17 09:50:00,34.6,34.8,34.59,34.79,86200.0,25.7587,25.9076,25.7512,25.9001,86200.0
2011-05-17 10:00:00,34.79,34.86,34.45,34.62,69200.0,25.9001,25.9523,25.647,25.7736,69200.0
2011-05-17 10:10:00,34.63,34.85,34.62,34.7,55100.0,25.781,25.9448,25.7736,25.8331,55100.0
2011-05-17 10:20:00,34.7,34.9,34.7,34.9,50000.0,25.8331,25.982,25.8331,25.982,50000.0
2011-05-17 10:30:00,34.89,34.95,34.62,34.75,76500.0,25.9746,26.0193,25.7736,25.8704,76500.0
2011-05-17 10:40:00,34.75,34.82,34.69,34.77,56200.0,25.8704,25.9225,25.8257,25.8852,56200.0
2011-05-17 10:50:00,34.79,34.86,34.7,34.75,52100.0,25.9001,25.9523,25.8331,25.8704,52100.0
2011-05-17 11:00:00,34.77,34.79,34.66,34.66,58900.0,25.8852,25.9001,25.8034,25.8034,58900.0
2011-05-17 11:10:00,34.68,34.71,34.61,34.65,47800.0,25.8182,25.8406,25.7661,25.7959,47800.0
2011-05-17 11:20:00,34.65,34.67,34.6,34.65,63500.0,25.7959,25.8108,25.7587,25.7959,63500.0
2011-05-17 11:30:00,34.65,34.65,34.58,34.62,50900.0,25.7959,25.7959,25.7438,25.7736,50900.0
2011-05-17 11:40:00,34.61,34.7,34.59,34.62,74800.0,25.7661,25.8331,25.7512,25.7736,74800.0
2011-05-17 11:50:00,34.63,34.74,34.62,34.69,40500.0,25.781,25.8629,25.7736,25.8257,40500.0
2011-05-17 12:00:00,34.69,34.69,34.58,34.6,56800.0,25.8257,25.8257,25.7438,25.7587,56800.0
2011-05-17 12:10:00,34.6,34.63,34.59,34.6,153600.0,25.7587,25.781,25.7512,25.7587,153600.0
2011-05-17 12:20:00,34.6,34.61,34.5,34.59,63100.0,25.7587,25.7661,25.6842,25.7512,63100.0
2011-05-17 12:30:00,34.58,34.6,34.53,34.59,22200.0,25.7438,25.7587,25.7066,25.7512,22200.0
2011-05-17 12:40:00,34.6,34.6,34.58,34.59,45100.0,25.7587,25.7587,25.7438,25.7512,45100.0
2011-05-17 12:50:00,34.59,34.61,34.57,34.57,31300.0,25.7512,25.7661,25.7364,25.7364,31300.0
2011-05-17 13:00:00,34.57,34.58,34.5,34.5,40700.0,25.7364,25.7438,25.6842,25.6842,40700.0
2011-05-17 13:10:00,34.51,34.51,34.46,34.49,151100.0,25.6917,25.6917,25.6545,25.6768,151100.0
2011-05-17 13:20:00,34.49,34.5,34.4,34.45,51400.0,25.6768,25.6842,25.6098,25.647,51400.0
2011-05-17 13:30:00,34.44,34.48,34.24,34.24,61200.0,25.6396,25.6694,25.4907,25.4907,61200.0
2011-05-17 13:40:00,34.27,34.41,34.26,34.29,58000.0,25.513,25.6172,25.5056,25.5279,58000.0
2011-05-17 13:50:00,34.29,34.37,34.24,34.25,84700.0,25.5279,25.5875,25.4907,25.4981,84700.0
2011-05-17 14:00:00,34.25,34.29,34.22,34.24,31200.0,25.4981,25.5279,25.4758,25.4907,31200.0
2011-05-17 14:10:00,34.24,34.25,34.07,34.07,47000.0,25.4907,25.4981,25.3641,25.3641,47000.0
2011-05-17 14:20:00,34.06,34.1,34.0,34.01,78400.0,25.3567,25.3865,25.312,25.3195,78400.0
2011-05-17 14:30:00,34.01,34.22,34.0,34.21,52700.0,25.3195,25.4758,25.312,25.4683,52700.0
2011-05-17 14:40:00,34.22,34.26,34.11,34.12,79800.0,25.4758,25.5056,25.3939,25.4013,79800.0
2011-05-17 14:50:00,34.13,34.38,34.11,34.25,197300.0,25.4088,25.5949,25.3939,25.4981,197300.0
2011-05-17 15:00:00,34.27,34.52,34.2,34.45,135100.0,25.513,25.6991,25.4609,25.647,135100.0
2011-05-17 15:10:00,34.44,34.53,34.38,34.45,101700.0,25.6396,25.7066,25.5949,25.647,101700.0
2011-05-17 15:20:00,34.46,34.55,34.42,34.44,76400.0,25.6545,25.7215,25.6247,25.6396,76400.0
2011-05-17 15:30:00,34.43,34.46,34.43,34.45,66300.0,25.6321,25.6545,25.6321,25.647,66300.0
2011-05-17 15:40:00,34.45,34.55,34.41,34.42,179400.0,25.647,25.7215,25.6172,25.6247,179400.0
2011-05-17 15:50:00,34.42,34.55,34.39,34.54,138100.0,25.6247,25.7215,25.6023,25.714,138100.0
2011-05-18 09:30:00,34.4,34.45,34.15,34.3,48400.0,25.6098,25.647,25.4237,25.5353,48400.0
2011-05-18 09:40:00,34.3,34.37,34.2,34.34,25400.0,25.5353,25.5875,25.4609,25.5651,25400.0
2011-05-18 09:50:00,34.34,34.38,34.17,34.35,91800.0,25.5651,25.5949,25.4386,25.5726,91800.0
2011-05-18 10:00:00,34.37,34.44,34.35,34.43,39300.0,25.5875,25.6396,25.5726,25.6321,39300.0
2011-05-18 10:10:00,34.43,34.5,34.4,34.46,95100.0,25.6321,25.6842,25.6098,25.6545,95100.0
2011-05-18 10:20:00,34.46,34.55,34.46,34.55,31400.0,25.6545,25.7215,25.6545,25.7215,31400.0
2011-05-18 10:30:00,34.54,34.6,34.5,34.52,32200.0,25.714,25.7587,25.6842,25.6991,32200.0
2011-05-18 10:40:00,34.52,34.58,34.52,34.55,37700.0,25.6991,25.7438,25.6991,25.7215,37700.0
2011-05-18 10:50:00,34.56,34.64,34.55,34.6,38800.0,25.7289,25.7885,25.7215,25.7587,38800.0
2011-05-18 11:00:00,34.6,34.65,34.59,34.59,62800.0,25.7587,25.7959,25.7512,25.7512,62800.0
2011-05-18 11:10:00,34.59,34.64,34.51,34.51,74500.0,25.7512,25.7885,25.6917,25.6917,74500.0
2011-05-18 11:20:00,34.53,34.63,34.53,34.59,15200.0,25.7066,25.781,25.7066,25.7512,15200.0
2011-05-18 11:30:00,34.6,34.73,34.6,34.67,29200.0,25.7587,25.8555,25.7587,25.8108,29200.0
2011-05-18 11:40:00,34.67,34.74,34.67,34.73,34900.0,25.8108,25.8629,25.8108,25.8555,34900.0
2011-05-18 11:50:00,34.73,34.74,34.73,34.74,25000.0,25.8555,25.8629,25.8555,25.8629,25000.0
2011-05-18 12:00:00,34.74,34.93,34.73,34.84,33300.0,25.8629,26.0044,25.8555,25.9374,33300.0
2011-05-18 12:10:00,34.83,34.83,34.66,34.8,92400.0,25.9299,25.9299,25.8034,25.9076,92400.0
2011-05-18 12:20:00,34.8,34.84,34.77,34.83,14800.0,25.9076,25.9374,25.8852,25.9299,14800.0
2011-05-18 12:30:00,34.83,34.85,34.81,34.83,32300.0,25.9299,25.9448,25.915,25.9299,32300.0
2011-05-18 12:40:00,34.84,34.99,34.84,34.98,30100.0,25.9374,26.049,25.9374,26.0416,30100.0
2011-05-18 12:50:00,34.98,34.99,34.94,34.98,42700.0,26.0416,26.049,26.0118,26.0416,42700.0
2011-05-18 13:00:00,34.98,34.99,34.95,34.98,40700.0,26.0416,26.049,26.0193,26.0416,40700.0
2011-05-18 13:10:00,34.98,35.0,34.98,34.98,67700.0,26.0416,26.0565,26.0416,26.0416,67700.0
2011-05-18 13:20:00,34.99,35.24,34.98,35.22,122900.0,26.049,26.2351,26.0416,26.2203,122900.0
2011-05-18 13:30:00,35.22,35.23,35.07,35.1,52000.0,26.2203,26.2277,26.1086,26.1309,52000.0
2011-05-18 13:40:00,35.1,35.1,34.92,35.04,76900.0,26.1309,26.1309,25.9969,26.0863,76900.0
2011-05-18 13:50:00,35.04,35.04,34.94,34.97,44000.0,26.0863,26.0863,26.0118,26.0341,44000.0
2011-05-18 14:00:00,34.98,35.1,34.97,35.1,18000.0,26.0416,26.1309,26.0341,26.1309,18000.0
2011-05-18 14:10:00,35.1,35.17,35.05,35.11,21400.0,26.1309,26.183,26.0937,26.1384,21400.0
2011-05-18 14:20:00,35.11,35.14,35.0,35.05,64600.0,26.1384,26.1607,26.0565,26.0937,64600.0
2011-05-18 14:30:00,35.05,35.1,34.96,34.99,129400.0,26.0937,26.1309,26.0267,26.049,129400.0
2011-05-18 14:40:00,34.98,35.01,34.95,35.0,64100.0,26.0416,26.0639,26.0193,26.0565,64100.0
2011-05-18 14:50:00,35.0,35.0,34.99,35.0,25000.0,26.0565,26.0565,26.049,26.0565,25000.0
2011-05-18 15:00:00,34.99,35.0,34.99,35.0,39500.0,26.049,26.0565,26.049,26.0565,39500.0
2011-05-18 15:10:00,35.0,35.0,34.99,35.0,39500.0,26.0565,26.0565,26.049,26.0565,39500.0
2011-05-18 15:20:00,34.99,35.0,34.99,35.0,31800.0,26.049,26.0565,26.049,26.0565,31800.0
2011-05-18 15:30:00,35.0,35.0,34.9,34.98,49100.0,26.0565,26.0565,25.982,26.0416,49100.0
2011-05-18 15:40:00,34.99,35.02,34.94,34.96,64500.0,26.049,26.0714,26.0118,26.0267,64500.0
2011-05-18 15:50:00,34.96,35.13,34.96,35.05,112200.0,26.0267,26.1533,26.0267,26.0937,112200.0
2011-05-19 09:30:00,35.02,35.23,34.92,35.11,30600.0,26.0714,26.2277,25.9969,26.1384,30600.0
2011-05-19 09:40:00,35.14,35.17,35.04,35.06,8900.0,26.1607,26.183,26.0863,26.1011,8900.0
2011-05-19 09:50:00,35.05,35.09,34.99,35.05,23000.0,26.0937,26.1235,26.049,26.0937,23000.0
2011-05-19 10:00:00,35.06,35.09,34.97,35.02,17100.0,26.1011,26.1235,26.0341,26.0714,17100.0
2011-05-19 10:10:00,35.03,35.03,34.81,34.92,66300.0,26.0788,26.0788,25.915,25.9969,66300.0
2011-05-19 10:20:00,34.91,34.94,34.88,34.9,40200.0,25.9895,26.0118,25.9671,25.982,40200.0
2011-05-19 10:30:00,34.89,34.91,34.77,34.81,19900.0,25.9746,25.9895,25.8852,25.915,19900.0
2011-05-19 10:40:00,34.81,34.81,34.63,34.68,24300.0,25.915,25.915,25.781,25.8182,24300.0
2011-05-19 10:50:00,34.68,34.68,34.5,34.52,27800.0,25.8182,25.8182,25.6842,25.6991,27800.0
2011-05-19 11:00:00,34.52,34.62,34.52,34.57,16000.0,25.6991,25.7736,25.6991,25.7364,16000.0
2011-05-19 11:10:00,34.57,34.62,34.54,34.54,21900.0,25.7364,25.7736,25.714,25.714,21900.0
2011-05-19 11:20:00,34.54,34.69,34.54,34.69,9100.0,25.714,25.8257,25.714,25.8257,9100.0
2011-05-19 11:30:00,34.7,34.71,34.6,34.7,21400.0,25.8331,25.8406,25.7587,25.8331,21400.0
2011-05-19 11:40:00,34.72,34.84,34.68,34.79,25400.0,25.848,25.9374,25.8182,25.9001,25400.0
2011-05-19 11:50:00,34.8,34.84,34.75,34.83,19200.0,25.9076,25.9374,25.8704,25.9299,19200.0
2011-05-19 12:00:00,34.85,34.94,34.81,34.91,22900.0,25.9448,26.0118,25.915,25.9895,22900.0
2011-05-19 12:10:00,34.93,34.93,34.85,34.9,16400.0,26.0044,26.0044,25.9448,25.982,16400.0
2011-05-19 12:20:00,34.9,34.99,34.89,34.98,13300.0,25.982,26.049,25.9746,26.0416,13300.0
2011-05-19 12:30:00,34.97,34.99,34.96,34.98,8400.0,26.0341,26.049,26.0267,26.0416,8400.0
2011-05-19 12:40:00,34.98,34.99,34.96,34.97,9100.0,26.0416,26.049,26.0267,26.0341,9100.0
2011-05-19 12:50:00,34.98,35.04,34.94,34.98,22000.0,26.0416,26.0863,26.0118,26.0416,22000.0
2011-05-19 13:00:00,34.98,34.99,34.93,34.98,9800.0,26.0416,26.049,26.0044,26.0416,9800.0
2011-05-19 13:10:00,35.0,35.0,34.97,34.98,9300.0,26.0565,26.0565,26.0341,26.0416,9300.0
2011-05-19 13:20:00,34.98,35.02,34.98,34.98,10400.0,26.0416,26.0714,26.0416,26.0416,10400.0
2011-05-19 13:30:00,34.98,34.98,34.9,34.9,22400.0,26.0416,26.0416,25.982,25.982,22400.0
2011-05-19 13:40:00,34.9,34.95,34.89,34.95,12100.0,25.982,26.0193,25.9746,26.0193,12100.0
2011-05-19 13:50:00,34.95,35.0,34.95,34.96,23500.0,26.0193,26.0565,26.0193,26.0267,23500.0
2011-05-19 14:00:00,34.96,34.97,34.84,34.93,54500.0,26.0267,26.0341,25.9374,26.0044,54500.0
2011-05-19 14:10:00,34.93,34.95,34.83,34.86,42000.0,26.0044,26.0193,25.9299,25.9523,42000.0
2011-05-19 14:20:00,34.87,34.91,34.87,34.91,9400.0,25.9597,25.9895,25.9597,25.9895,9400.0
2011-05-19 14:30:00,34.92,34.92,34.89,34.9,11000.0,25.9969,25.9969,25.9746,25.982,11000.0
2011-05-19 14:40:00,34.9,34.95,34.88,34.91,26600.0,25.982,26.0193,25.9671,25.9895,26600.0
2011-05-19 14:50:00,34.92,34.96,34.92,34.94,15600.0,25.9969,26.0267,25.9969,26.0118,15600.0
2011-05-19 15:00:00,34.95,34.97,34.93,34.95,15100.0,26.0193,26.0341,26.0044,26.0193,15100.0
2011-05-19 15:10:00,34.95,34.97,34.95,34.97,12600.0,26.0193,26.0341,26.0193,26.0341,12600.0
2011-05-19 15:20:00,34.97,34.97,34.93,34.94,19900.0,26.0341,26.0341,26.0044,26.0118,19900.0
2011-05-19 15:30:00,34.93,34.94,34.84,34.86,57600.0,26.0044,26.0118,25.9374,25.9523,57600.0
2011-05-19 15:40:00,34.87,34.87,34.75,34.78,58600.0,25.9597,25.9597,25.8704,25.8927,58600.0
2011-05-19 15:50:00,34.78,35.05,34.78,35.02,217000.0,25.8927,26.0937,25.8927,26.0714,217000.0
2011-05-20 09:30:00,34.9,35.04,34.75,34.77,53800.0,25.982,26.0863,25.8704,25.8852,53800.0
2011-05-20 09:40:00,34.78,34.83,34.58,34.68,12900.0,25.8927,25.9299,25.7438,25.8182,12900.0
2011-05-20 09:50:00,34.65,34.7,34.6,34.66,9300.0,25.7959,25.8331,25.7587,25.8034,9300.0
2011-05-20 10:00:00,34.67,34.67,34.58,34.6,12600.0,25.8108,25.8108,25.7438,25.7587,12600.0
2011-05-20 10:10:00,34.6,34.75,34.6,34.66,23600.0,25.7587,25.8704,25.7587,25.8034,23600.0
2011-05-20 10:20:00,34.65,34.89,34.63,34.86,14800.0,25.7959,25.9746,25.781,25.9523,14800.0
2011-05-20 10:30:00,34.85,34.93,34.82,34.85,9000.0,25.9448,26.0044,25.9225,25.9448,9000.0
2011-05-20 10:40:00,34.84,34.85,34.71,34.72,9300.0,25.9374,25.9448,25.8406,25.848,9300.0
2011-05-20 10:50:00,34.72,34.72,34.55,34.55,31500.0,25.848,25.848,25.7215,25.7215,31500.0
2011-05-20 11:00:00,34.55,34.56,34.48,34.51,29200.0,25.7215,25.7289,25.6694,25.6917,29200.0
2011-05-20 11:10:00,34.51,34.54,34.5,34.51,14300.0,25.6917,25.714,25.6842,25.6917,14300.0
2011-05-20 11:20:00,34.5,34.51,34.26,34.3,55400.0,25.6842,25.6917,25.5056,25.5353,55400.0
2011-05-20 11:30:00,34.27,34.43,34.25,34.43,44200.0,25.513,25.6321,25.4981,25.6321,44200.0
2011-05-20 11:40:00,34.45,34.58,34.41,34.49,42700.0,25.647,25.7438,25.6172,25.6768,42700.0
2011-05-20 11:50:00,34.49,34.63,34.47,34.54,22400.0,25.6768,25.781,25.6619,25.714,22400.0
2011-05-20 12:00:00,34.55,34.55,34.48,34.5,17000.0,25.7215,25.7215,25.6694,25.6842,17000.0
2011-05-20 12:10:00,34.5,34.51,34.42,34.49,13700.0,25.6842,25.6917,25.6247,25.6768,13700.0
2011-05-20 12:20:00,34.49,34.5,34.35,34.41,116700.0,25.6768,25.6842,25.5726,25.6172,116700.0
2011-05-20 12:30:00,34.45,34.45,34.44,34.45,58900.0,25.647,25.647,25.6396,25.647,58900.0
2011-05-20 12:40:00,34.45,34.5,34.43,34.46,21400.0,25.647,25.6842,25.6321,25.6545,21400.0
2011-05-20 12:50:00,34.45,34.48,34.25,34.28,71400.0,25.647,25.6694,25.4981,25.5205,71400.0
2011-05-20 13:00:00,34.27,34.36,34.15,34.26,79300.0,25.513,25.58,25.4237,25.5056,79300.0
2011-05-20 13:10:00,34.27,34.36,34.23,34.33,29100.0,25.513,25.58,25.4832,25.5577,29100.0
2011-05-20 13:20:00,34.33,34.41,34.33,34.34,24200.0,25.5577,25.6172,25.5577,25.5651,24200.0
2011-05-20 13:30:00,34.34,34.48,34.34,34.48,67100.0,25.5651,25.6694,25.5651,25.6694,67100.0
2011-05-20 13:40:00,34.49,34.55,34.33,34.35,198100.0,25.6768,25.7215,25.5577,25.5726,198100.0
2011-05-20 13:50:00,34.35,34.47,34.34,34.46,29300.0,25.5726,25.6619,25.5651,25.6545,29300.0
2011-05-20 14:00:00,34.46,34.48,34.46,34.47,9200.0,25.6545,25.6694,25.6545,25.6619,9200.0
2011-05-20 14:10:00,34.46,34.55,34.46,34.53,22300.0,25.6545,25.7215,25.6545,25.7066,22300.0
2011-05-20 14:20:00,34.54,34.69,34.53,34.69,25100.0,25.714,25.8257,25.7066,25.8257,25100.0
2011-05-20 14:30:00,34.67,34.69,34.55,34.63,45900.0,25.8108,25.8257,25.7215,25.781,45900.0
2011-05-20 14:40:00,34.63,34.66,34.5,34.57,46300.0,25.781,25.8034,25.6842,25.7364,46300.0
2011-05-20 14:50:00,34.58,34.63,34.52,34.58,19200.0,25.7438,25.781,25.6991,25.7438,19200.0
2011-05-20 15:00:00,34.58,34.67,34.57,34.66,122900.0,25.7438,25.8108,25.7364,25.8034,122900.0
2011-05-20 15:10:00,34.67,34.74,34.59,34.62,28500.0,25.8108,25.8629,25.7512,25.7736,28500.0
2011-05-20 15:20:00,34.62,34.77,34.61,34.74,57000.0,25.7736,25.8852,25.7661,25.8629,57000.0
2011-05-20 15:30:00,34.78,34.91,34.71,34.84,43100.0,25.8927,25.9895,25.8406,25.9374,43100.0
2011-05-20 15:40:00,34.85,34.91,34.61,34.63,133400.0,25.9448,25.9895,25.7661,25.781,133400.0
2011-05-20 15:50:00,34.63,34.68,34.45,34.62,244600.0,25.781,25.8182,25.647,25.7736,244600.0
2011-05-23 09:30:00,34.4,34.52,34.27,34.31,110500.0,25.6098,25.6991,25.513,25.5428,110500.0
2011-05-23 09:40:00,34.3,34.39,34.29,34.39,57400.0,25.5353,25.6023,25.5279,25.6023,57400.0
2011-05-23 09:50:00,34.4,34.48,34.34,34.39,66500.0,25.6098,25.6694,25.5651,25.6023,66500.0
2011-05-23 10:00:00,34.4,34.53,34.38,34.5,62700.0,25.6098,25.7066,25.5949,25.6842,62700.0
2011-05-23 10:10:00,34.5,34.52,34.42,34.5,25400.0,25.6842,25.6991,25.6247,25.6842,25400.0
2011-05-23 10:20:00,34.5,34.54,34.47,34.52,100500.0,25.6842,25.714,25.6619,25.6991,100500.0
2011-05-23 10:30:00,34.52,34.55,34.51,34.55,43800.0,25.6991,25.7215,25.6917,25.7215,43800.0
2011-05-23 10:40:00,34.54,34.55,34.43,34.44,35200.0,25.714,25.7215,25.6321,25.6396,35200.0
2011-05-23 10:50:00,34.44,34.51,34.44,34.5,23000.0,25.6396,25.6917,25.6396,25.6842,23000.0
2011-05-23 11:00:00,34.5,34.5,34.49,34.49,44200.0,25.6842,25.6842,25.6768,25.6768,44200.0
2011-05-23 11:10:00,34.5,34.5,34.45,34.45,37500.0,25.6842,25.6842,25.647,25.647,37500.0
2011-05-23 11:20:00,34.45,34.47,34.45,34.46,16000.0,25.647,25.6619,25.647,25.6545,16000.0
2011-05-23 11:30:00,34.46,34.46,34.14,34.14,39900.0,25.6545,25.6545,25.4162,25.4162,39900.0
2011-05-23 11:40:00,34.14,34.34,34.0,34.33,89500.0,25.4162,25.5651,25.312,25.5577,89500.0
2011-05-23 11:50:00,34.33,34.45,34.33,34.45,42700.0,25.5577,25.647,25.5577,25.647,42700.0
2011-05-23 12:00:00,34.45,34.45,34.37,34.4,45500.0,25.647,25.647,25.5875,25.6098,45500.0
2011-05-23 12:10:00,34.4,34.42,34.37,34.4,19400.0,25.6098,25.6247,25.5875,25.6098,19400.0
2011-05-23 12:20:00,34.39,34.47,34.39,34.45,66900.0,25.6023,25.6619,25.6023,25.647,66900.0
2011-05-23 12:30:00,34.45,34.51,34.45,34.45,65600.0,25.647,25.6917,25.647,25.647,65600.0
2011-05-23 12:40:00,34.45,34.49,34.42,34.47,17500.0,25.647,25.6768,25.6247,25.6619,17500.0
2011-05-23 12:50:00,34.47,34.5,34.47,34.48,116500.0,25.6619,25.6842,25.6619,25.6694,116500.0
2011-05-23 13:00:00,34.48,34.48,34.44,34.45,135400.0,25.6694,25.6694,25.6396,25.647,135400.0
2011-05-23 13:10:00,34.45,34.45,34.3,34.3,29000.0,25.647,25.647,25.5353,25.5353,29000.0
2011-05-23 13:20:00,34.32,34.36,34.28,34.32,17800.0,25.5502,25.58,25.5205,25.5502,17800.0
2011-05-23 13:30:00,34.31,34.45,34.3,34.44,33900.0,25.5428,25.647,25.5353,25.6396,33900.0
2011-05-23 13:40:00,34.44,34.46,34.44,34.44,78300.0,25.6396,25.6545,25.6396,25.6396,78300.0
2011-05-23 13:50:00,34.44,34.44,34.38,34.4,23200.0,25.6396,25.6396,25.5949,25.6098,23200.0
2011-05-23 14:00:00,34.4,34.4,34.31,34.35,85700.0,25.6098,25.6098,25.5428,25.5726,85700.0
2011-05-23 14:10:00,34.35,34.35,34.23,34.27,37300.0,25.5726,25.5726,25.4832,25.513,37300.0
2011-05-23 14:20:00,34.27,34.34,34.25,34.29,60900.0,25.513,25.5651,25.4981,25.5279,60900.0
2011-05-23 14:30:00,34.29,34.32,34.19,34.32,30700.0,25.5279,25.5502,25.4535,25.5502,30700.0
2011-05-23 14:40:00,34.32,34.4,34.3,34.37,32600.0,25.5502,25.6098,25.5353,25.5875,32600.0
2011-05-23 14:50:00,34.36,34.4,34.32,34.34,25700.0,25.58,25.6098,25.5502,25.5651,25700.0
2011-05-23 15:00:00,34.34,34.39,34.28,34.3,18200.0,25.5651,25.6023,25.5205,25.5353,18200.0
2011-05-23 15:10:00,34.31,34.31,34.11,34.22,47100.0,25.5428,25.5428,25.3939,25.4758,47100.0
2011-05-23 15:20:00,34.23,34.24,34.08,34.08,72700.0,25.4832,25.4907,25.3716,25.3716,72700.0
2011-05-23 15:30:00,34.1,34.35,34.1,34.28,30500.0,25.3865,25.5726,25.3865,25.5205,30500.0
2011-05-23 15:40:00,34.26,34.36,34.23,34.34,71400.0,25.5056,25.58,25.4832,25.5651,71400.0
2011-05-23 15:50:00,34.34,34.4,34.32,34.36,83800.0,25.5651,25.6098,25.5502,25.58,83800.0
2011-05-24 09:30:00,34.53,34.6,34.41,34.47,91100.0,25.7066,25.7587,25.6172,25.6619,91100.0
2011-05-24 09:40:00,34.46,34.47,34.18,34.18,109400.0,25.6545,25.6619,25.446,25.446,109400.0
2011-05-24 09:50:00,34.2,34.34,34.07,34.29,67300.0,25.4609,25.5651,25.3641,25.5279,67300.0
2011-05-24 10:00:00,34.29,34.32,34.2,34.31,26700.0,25.5279,25.5502,25.4609,25.5428,26700.0
2011-05-24 10:10:00,34.32,34.51,34.31,34.48,43000.0,25.5502,25.6917,25.5428,25.6694,43000.0
2011-05-24 10:20:00,34.5,34.55,34.43,34.49,48200.0,25.6842,25.7215,25.6321,25.6768,48200.0
2011-05-24 10:30:00,34.49,34.51,34.47,34.47,161000.0,25.6768,25.6917,25.6619,25.6619,161000.0
2011-05-24 10:40:00,34.48,34.5,34.23,34.29,81500.0,25.6694,25.6842,25.4832,25.5279,81500.0
2011-05-24 10:50:00,34.29,34.38,34.28,34.35,39600.0,25.5279,25.5949,25.5205,25.5726,39600.0
2011-05-24 11:00:00,34.35,34.38,34.31,34.37,36700.0,25.5726,25.5949,25.5428,25.5875,36700.0
2011-05-24 11:10:00,34.37,34.41,34.32,34.38,44600.0,25.5875,25.6172,25.5502,25.5949,44600.0
2011-05-24 11:20:00,34.38,34.38,34.31,34.35,33100.0,25.5949,25.5949,25.5428,25.5726,33100.0
2011-05-24 11:30:00,34.36,34.39,34.34,34.36,64500.0,25.58,25.6023,25.5651,25.58,64500.0
2011-05-24 11:40:00,34.37,34.38,34.3,34.32,37800.0,25.5875,25.5949,25.5353,25.5502,37800.0
2011-05-24 11:50:00,34.32,34.32,34.19,34.28,45500.0,25.5502,25.5502,25.4535,25.5205,45500.0
2011-05-24 12:00:00,34.28,34.28,34.23,34.23,52600.0,25.5205,25.5205,25.4832,25.4832,52600.0
2011-05-24 12:10:00,34.23,34.36,34.23,34.3,64300.0,25.4832,25.58,25.4832,25.5353,64300.0
2011-05-24 12:20:00,34.3,34.3,34.29,34.3,28000.0,25.5353,25.5353,25.5279,25.5353,28000.0
2011-05-24 12:30:00,34.29,34.36,34.29,34.33,51800.0,25.5279,25.58,25.5279,25.5577,51800.0
2011-05-24 12:40:00,34.33,34.35,34.33,34.35,23200.0,25.5577,25.5726,25.5577,25.5726,23200.0
2011-05-24 12:50:00,34.34,34.35,34.29,34.3,27300.0,25.5651,25.5726,25.5279,25.5353,27300.0
2011-05-24 13:00:00,34.29,34.33,34.29,34.33,28200.0,25.5279,25.5577,25.5279,25.5577,28200.0
2011-05-24 13:10:00,34.32,34.33,34.3,34.32,36300.0,25.5502,25.5577,25.5353,25.5502,36300.0
2011-05-24 13:20:00,34.31,34.41,34.31,34.39,35300.0,25.5428,25.6172,25.5428,25.6023,35300.0
2011-05-24 13:30:00,34.4,34.4,34.35,34.39,41700.0,25.6098,25.6098,25.5726,25.6023,41700.0
2011-05-24 13:40:00,34.39,34.39,34.35,34.36,26400.0,25.6023,25.6023,25.5726,25.58,26400.0
2011-05-24 13:50:00,34.36,34.45,34.33,34.45,25200.0,25.58,25.647,25.5577,25.647,25200.0
2011-05-24 14:00:00,34.45,34.45,34.41,34.42,24200.0,25.647,25.647,25.6172,25.6247,24200.0
2011-05-24 14:10:00,34.42,34.42,34.41,34.42,50900.0,25.6247,25.6247,25.6172,25.6247,50900.0
2011-05-24 14:20:00,34.41,34.42,34.41,34.42,29500.0,25.6172,25.6247,25.6172,25.6247,29500.0
2011-05-24 14:30:00,34.41,34.42,34.35,34.4,47500.0,25.6172,25.6247,25.5726,25.6098,47500.0
2011-05-24 14:40:00,34.4,34.47,34.38,34.45,262800.0,25.6098,25.6619,25.5949,25.647,262800.0
2011-05-24 14:50:00,34.45,34.45,34.44,34.45,20100.0,25.647,25.647,25.6396,25.647,20100.0
2011-05-24 15:00:00,34.45,34.45,34.44,34.45,35200.0,25.647,25.647,25.6396,25.647,35200.0
2011-05-24 15:10:00,34.45,34.49,34.45,34.48,85300.0,25.647,25.6768,25.647,25.6694,85300.0
2011-05-24 15:20:00,34.48,34.64,34.46,34.47,355100.0,25.6694,25.7885,25.6545,25.6619,355100.0
2011-05-24 15:30:00,34.46,34.47,34.45,34.45,47800.0,25.6545,25.6619,25.647,25.647,47800.0
2011-05-24 15:40:00,34.45,34.45,34.4,34.41,90400.0,25.647,25.647,25.6098,25.6172,90400.0
2011-05-24 15:50:00,34.41,34.49,34.41,34.46,299100.0,25.6172,25.6768,25.6172,25.6545,299100.0
2011-05-25 09:30:00,34.57,34.57,34.24,34.5,229500.0,25.7364,25.7364,25.4907,25.6842,229500.0
2011-05-25 09:40:00,34.5,34.61,34.47,34.6,65500.0,25.6842,25.7661,25.6619,25.7587,65500.0
2011-05-25 09:50:00,34.6,34.62,34.51,34.56,37400.0,25.7587,25.7736,25.6917,25.7289,37400.0
2011-05-25 10:00:00,34.59,34.6,34.5,34.6,25700.0,25.7512,25.7587,25.6842,25.7587,25700.0
2011-05-25 10:10:00,34.59,34.62,34.56,34.57,30000.0,25.7512,25.7736,25.7289,25.7364,30000.0
2011-05-25 10:20:00,34.57,34.62,34.47,34.54,76200.0,25.7364,25.7736,25.6619,25.714,76200.0
2011-05-25 10:30:00,34.53,34.59,34.45,34.59,41300.0,25.7066,25.7512,25.647,25.7512,41300.0
2011-05-25 10:40:00,34.59,34.61,34.59,34.6,35200.0,25.7512,25.7661,25.7512,25.7587,35200.0
2011-05-25 10:50:00,34.6,34.73,34.58,34.7,80500.0,25.7587,25.8555,25.7438,25.8331,80500.0
2011-05-25 11:00:00,34.7,34.74,34.63,34.71,79100.0,25.8331,25.8629,25.781,25.8406,79100.0
2011-05-25 11:10:00,34.73,34.74,34.66,34.68,126000.0,25.8555,25.8629,25.8034,25.8182,126000.0
2011-05-25 11:20:00,34.69,34.82,34.69,34.77,117500.0,25.8257,25.9225,25.8257,25.8852,117500.0
2011-05-25 11:30:00,34.77,34.8,34.72,34.8,16500.0,25.8852,25.9076,25.848,25.9076,16500.0
2011-05-25 11:40:00,34.8,34.98,34.8,34.94,31500.0,25.9076,26.0416,25.9076,26.0118,31500.0
2011-05-25 11:50:00,34.95,34.95,34.89,34.92,19600.0,26.0193,26.0193,25.9746,25.9969,19600.0
2011-05-25 12:00:00,34.93,34.94,34.84,34.84,15700.0,26.0044,26.0118,25.9374,25.9374,15700.0
2011-05-25 12:10:00,34.85,34.94,34.85,34.9,18600.0,25.9448,26.0118,25.9448,25.982,18600.0
2011-05-25 12:20:00,34.9,34.91,34.81,34.86,26400.0,25.982,25.9895,25.915,25.9523,26400.0
2011-05-25 12:30:00,34.86,34.87,34.8,34.85,15100.0,25.9523,25.9597,25.9076,25.9448,15100.0
2011-05-25 12:40:00,34.85,34.86,34.78,34.78,27700.0,25.9448,25.9523,25.8927,25.8927,27700.0
2011-05-25 12:50:00,34.78,34.79,34.72,34.76,20400.0,25.8927,25.9001,25.848,25.8778,20400.0
2011-05-25 13:00:00,34.75,34.78,34.73,34.74,26400.0,25.8704,25.8927,25.8555,25.8629,26400.0
2011-05-25 13:10:00,34.75,34.75,34.66,34.7,11200.0,25.8704,25.8704,25.8034,25.8331,11200.0
2011-05-25 13:20:00,34.71,34.75,34.66,34.72,24200.0,25.8406,25.8704,25.8034,25.848,24200.0
2011-05-25 13:30:00,34.71,34.85,34.7,34.85,8300.0,25.8406,25.9448,25.8331,25.9448,8300.0
2011-05-25 13:40:00,34.84,34.91,34.83,34.87,16900.0,25.9374,25.9895,25.9299,25.9597,16900.0
2011-05-25 13:50:00,34.87,34.92,34.86,34.92,142800.0,25.9597,25.9969,25.9523,25.9969,142800.0
2011-05-25 14:00:00,34.92,34.93,34.89,34.93,169400.0,25.9969,26.0044,25.9746,26.0044,169400.0
2011-05-25 14:10:00,34.92,34.98,34.92,34.97,25800.0,25.9969,26.0416,25.9969,26.0341,25800.0
2011-05-25 14:20:00,34.98,34.98,34.97,34.97,9400.0,26.0416,26.0416,26.0341,26.0341,9400.0
2011-05-25 14:30:00,34.98,35.0,34.92,34.95,56000.0,26.0416,26.0565,25.9969,26.0193,56000.0
2011-05-25 14:40:00,34.94,34.95,34.78,34.82,64500.0,26.0118,26.0193,25.8927,25.9225,64500.0
2011-05-25 14:50:00,34.85,34.9,34.77,34.79,30500.0,25.9448,25.982,25.8852,25.9001,30500.0
2011-05-25 15:00:00,34.79,34.8,34.66,34.67,53100.0,25.9001,25.9076,25.8034,25.8108,53100.0
2011-05-25 15:10:00,34.67,34.72,34.65,34.71,31600.0,25.8108,25.848,25.7959,25.8406,31600.0
2011-05-25 15:20:00,34.71,34.87,34.69,34.7,52400.0,25.8406,25.9597,25.8257,25.8331,52400.0
2011-05-25 15:30:00,34.69,34.7,34.61,34.61,30300.0,25.8257,25.8331,25.7661,25.7661,30300.0
2011-05-25 15:40:00,34.61,34.69,34.57,34.62,63600.0,25.7661,25.8257,25.7364,25.7736,63600.0
2011-05-25 15:50:00,34.62,34.67,34.57,34.66,116500.0,25.7736,25.8108,25.7364,25.8034,116500.0
2011-05-26 09:30:00,34.9,34.91,34.59,34.68,67500.0,25.982,25.9895,25.7512,25.8182,67500.0
2011-05-26 09:40:00,34.66,34.71,34.61,34.64,9000.0,25.8034,25.8406,25.7661,25.7885,9000.0
2011-05-26 09:50:00,34.63,34.63,34.22,34.22,36600.0,25.781,25.781,25.4758,25.4758,36600.0
2011-05-26 10:00:00,34.22,34.5,34.18,34.45,28500.0,25.4758,25.6842,25.446,25.647,28500.0
2011-05-26 10:10:00,34.45,34.55,34.43,34.45,19700.0,25.647,25.7215,25.6321,25.647,19700.0
2011-05-26 10:20:00,34.45,34.53,34.45,34.46,17200.0,25.647,25.7066,25.647,25.6545,17200.0
2011-05-26 10:30:00,34.46,34.46,34.31,34.37,21200.0,25.6545,25.6545,25.5428,25.5875,21200.0
2011-05-26 10:40:00,34.38,34.4,34.22,34.25,18000.0,25.5949,25.6098,25.4758,25.4981,18000.0
2011-05-26 10:50:00,34.24,34.25,34.15,34.15,23100.0,25.4907,25.4981,25.4237,25.4237,23100.0
2011-05-26 11:00:00,34.13,34.18,34.05,34.17,36500.0,25.4088,25.446,25.3492,25.4386,36500.0
2011-05-26 11:10:00,34.17,34.27,34.12,34.26,28100.0,25.4386,25.513,25.4013,25.5056,28100.0
2011-05-26 11:20:00,34.26,34.27,34.17,34.18,20300.0,25.5056,25.513,25.4386,25.446,20300.0
2011-05-26 11:30:00,34.19,34.39,34.19,34.36,24700.0,25.4535,25.6023,25.4535,25.58,24700.0
2011-05-26 11:40:00,34.36,34.47,34.36,34.43,15600.0,25.58,25.6619,25.58,25.6321,15600.0
2011-05-26 11:50:00,34.43,34.46,34.41,34.41,10700.0,25.6321,25.6545,25.6172,25.6172,10700.0
2011-05-26 12:00:00,34.43,34.45,34.36,34.45,16500.0,25.6321,25.647,25.58,25.647,16500.0
2011-05-26 12:10:00,34.46,34.5,34.41,34.41,19000.0,25.6545,25.6842,25.6172,25.6172,19000.0
2011-05-26 12:20:00,34.42,34.42,34.34,34.4,34500.0,25.6247,25.6247,25.5651,25.6098,34500.0
2011-05-26 12:30:00,34.41,34.44,34.41,34.41,7000.0,25.6172,25.6396,25.6172,25.6172,7000.0
2011-05-26 12:40:00,34.42,34.55,34.41,34.52,15600.0,25.6247,25.7215,25.6172,25.6991,15600.0
2011-05-26 12:50:00,34.52,34.54,34.47,34.47,20800.0,25.6991,25.714,25.6619,25.6619,20800.0
2011-05-26 13:00:00,34.47,34.48,34.42,34.44,17700.0,25.6619,25.6694,25.6247,25.6396,17700.0
2011-05-26 13:10:00,34.44,34.47,34.38,34.43,23100.0,25.6396,25.6619,25.5949,25.6321,23100.0
2011-05-26 13:20:00,34.41,34.45,34.35,34.37,29800.0,25.6172,25.647,25.5726,25.5875,29800.0
2011-05-26 13:30:00,34.37,34.4,34.37,34.4,11100.0,25.5875,25.6098,25.5875,25.6098,11100.0
2011-05-26 13:40:00,34.4,34.4,34.25,34.25,52900.0,25.6098,25.6098,25.4981,25.4981,52900.0
2011-05-26 13:50:00,34.26,34.33,34.26,34.28,43700.0,25.5056,25.5577,25.5056,25.5205,43700.0
2011-05-26 14:00:00,34.3,34.45,34.27,34.42,44500.0,25.5353,25.647,25.513,25.6247,44500.0
2011-05-26 14:10:00,34.44,34.45,34.36,34.39,46400.0,25.6396,25.647,25.58,25.6023,46400.0
2011-05-26 14:20:00,34.39,34.45,34.37,34.45,63300.0,25.6023,25.647,25.5875,25.647,63300.0
2011-05-26 14:30:00,34.45,34.61,34.42,34.5,78600.0,25.647,25.7661,25.6247,25.6842,78600.0
2011-05-26 14:40:00,34.5,34.52,34.4,34.45,36000.0,25.6842,25.6991,25.6098,25.647,36000.0
2011-05-26 14:50:00,34.45,34.5,34.42,34.49,34100.0,25.647,25.6842,25.6247,25.6768,34100.0
2011-05-26 15:00:00,34.5,34.6,34.48,34.57,51900.0,25.6842,25.7587,25.6694,25.7364,51900.0
2011-05-26 15:10:00,34.57,34.57,34.43,34.5,56800.0,25.7364,25.7364,25.6321,25.6842,56800.0
2011-05-26 15:20:00,34.49,34.69,34.49,34.68,71700.0,25.6768,25.8257,25.6768,25.8182,71700.0
2011-05-26 15:30:00,34.68,34.75,34.65,34.69,106600.0,25.8182,25.8704,25.7959,25.8257,106600.0
2011-05-26 15:40:00,34.68,34.71,34.67,34.69,136000.0,25.8182,25.8406,25.8108,25.8257,136000.0
2011-05-26 15:50:00,34.7,34.84,34.69,34.81,271400.0,25.8331,25.9374,25.8257,25.915,271400.0
2011-05-27 09:30:00,34.92,34.96,34.79,34.93,18900.0,25.9969,26.0267,25.9001,26.0044,18900.0
2011-05-27 09:40:00,34.94,34.99,34.89,34.94,21900.0,26.0118,26.049,25.9746,26.0118,21900.0
2011-05-27 09:50:00,34.95,35.09,34.94,35.01,45700.0,26.0193,26.1235,26.0118,26.0639,45700.0
2011-05-27 10:00:00,35.03,35.03,34.81,34.89,43500.0,26.0788,26.0788,25.915,25.9746,43500.0
2011-05-27 10:10:00,34.89,35.1,34.89,35.05,28600.0,25.9746,26.1309,25.9746,26.0937,28600.0
2011-05-27 10:20:00,35.05,35.1,34.99,35.07,18100.0,26.0937,26.1309,26.049,26.1086,18100.0
2011-05-27 10:30:00,35.1,35.1,35.03,35.07,23000.0,26.1309,26.1309,26.0788,26.1086,23000.0
2011-05-27 10:40:00,35.06,35.1,35.03,35.09,18700.0,26.1011,26.1309,26.0788,26.1235,18700.0
2011-05-27 10:50:00,35.09,35.1,35.07,35.09,17000.0,26.1235,26.1309,26.1086,26.1235,17000.0
2011-05-27 11:00:00,35.09,35.09,34.99,35.02,35900.0,26.1235,26.1235,26.049,26.0714,35900.0
2011-05-27 11:10:00,35.01,35.03,34.91,35.02,44600.0,26.0639,26.0788,25.9895,26.0714,44600.0
2011-05-27 11:20:00,35.01,35.02,34.88,34.88,33700.0,26.0639,26.0714,25.9671,25.9671,33700.0
2011-05-27 11:30:00,34.85,34.86,34.73,34.81,35200.0,25.9448,25.9523,25.8555,25.915,35200.0
2011-05-27 11:40:00,34.82,34.86,34.78,34.81,18300.0,25.9225,25.9523,25.8927,25.915,18300.0
2011-05-27 11:50:00,34.81,34.85,34.69,34.73,34200.0,25.915,25.9448,25.8257,25.8555,34200.0
2011-05-27 12:00:00,34.73,34.85,34.73,34.85,27700.0,25.8555,25.9448,25.8555,25.9448,27700.0
2011-05-27 12:10:00,34.84,34.92,34.8,34.88,30900.0,25.9374,25.9969,25.9076,25.9671,30900.0
2011-05-27 12:20:00,34.86,34.87,34.73,34.76,28500.0,25.9523,25.9597,25.8555,25.8778,28500.0
2011-05-27 12:30:00,34.76,34.76,34.69,34.71,13900.0,25.8778,25.8778,25.8257,25.8406,13900.0
2011-05-27 12:40:00,34.7,34.75,34.68,34.74,33700.0,25.8331,25.8704,25.8182,25.8629,33700.0
2011-05-27 12:50:00,34.75,34.76,34.61,34.61,24300.0,25.8704,25.8778,25.7661,25.7661,24300.0
2011-05-27 13:00:00,34.62,34.65,34.6,34.61,15400.0,25.7736,25.7959,25.7587,25.7661,15400.0
2011-05-27 13:10:00,34.61,34.65,34.58,34.59,17300.0,25.7661,25.7959,25.7438,25.7512,17300.0
2011-05-27 13:20:00,34.59,34.73,34.59,34.72,100800.0,25.7512,25.8555,25.7512,25.848,100800.0
2011-05-27 13:30:00,34.72,34.94,34.65,34.93,48400.0,25.848,26.0118,25.7959,26.0044,48400.0
2011-05-27 13:40:00,34.93,34.95,34.76,34.76,45300.0,26.0044,26.0193,25.8778,25.8778,45300.0
2011-05-27 13:50:00,34.76,34.77,34.65,34.71,24200.0,25.8778,25.8852,25.7959,25.8406,24200.0
2011-05-27 14:00:00,34.7,34.72,34.6,34.63,24800.0,25.8331,25.848,25.7587,25.781,24800.0
2011-05-27 14:10:00,34.64,34.7,34.64,34.67,17700.0,25.7885,25.8331,25.7885,25.8108,17700.0
2011-05-27 14:20:00,34.67,34.7,34.41,34.51,51100.0,25.8108,25.8331,25.6172,25.6917,51100.0
2011-05-27 14:30:00,34.52,34.62,34.52,34.52,21500.0,25.6991,25.7736,25.6991,25.6991,21500.0
2011-05-27 14:40:00,34.53,34.64,34.52,34.58,24000.0,25.7066,25.7885,25.6991,25.7438,24000.0
2011-05-27 14:50:00,34.57,34.6,34.55,34.59,19200.0,25.7364,25.7587,25.7215,25.7512,19200.0
2011-05-27 15:00:00,34.6,34.62,34.58,34.6,23400.0,25.7587,25.7736,25.7438,25.7587,23400.0
2011-05-27 15:10:00,34.6,34.65,34.57,34.65,40200.0,25.7587,25.7959,25.7364,25.7959,40200.0
2011-05-27 15:20:00,34.65,34.65,34.6,34.61,33000.0,25.7959,25.7959,25.7587,25.7661,33000.0
2011-05-27 15:30:00,34.62,34.62,34.61,34.61,34100.0,25.7736,25.7736,25.7661,25.7661,34100.0
2011-05-27 15:40:00,34.62,34.65,34.55,34.65,84800.0,25.7736,25.7959,25.7215,25.7959,84800.0
2011-05-27 15:50:00,34.65,34.75,34.61,34.73,145200.0,25.7959,25.8704,25.7661,25.8555,145200.0
2011-05-31 09:30:00,34.99,35.25,34.99,35.1,98300.0,26.049,26.2426,26.049,26.1309,98300.0
2011-05-31 09:40:00,35.08,35.2,34.91,34.94,35600.0,26.116,26.2054,25.9895,26.0118,35600.0
2011-05-31 09:50:00,34.93,35.02,34.79,34.79,41100.0,26.0044,26.0714,25.9001,25.9001,41100.0
2011-05-31 10:00:00,34.79,34.8,34.66,34.68,41900.0,25.9001,25.9076,25.8034,25.8182,41900.0
2011-05-31 10:10:00,34.68,34.86,34.67,34.77,67200.0,25.8182,25.9523,25.8108,25.8852,67200.0
2011-05-31 10:20:00,34.77,34.79,34.69,34.77,43200.0,25.8852,25.9001,25.8257,25.8852,43200.0
2011-05-31 10:30:00,34.77,34.82,34.7,34.75,64800.0,25.8852,25.9225,25.8331,25.8704,64800.0
2011-05-31 10:40:00,34.75,34.75,34.72,34.73,25200.0,25.8704,25.8704,25.848,25.8555,25200.0
2011-05-31 10:50:00,34.73,34.78,34.69,34.78,114900.0,25.8555,25.8927,25.8257,25.8927,114900.0
2011-05-31 11:00:00,34.77,34.78,34.72,34.75,76500.0,25.8852,25.8927,25.848,25.8704,76500.0
2011-05-31 11:10:00,34.75,34.75,34.74,34.75,238400.0,25.8704,25.8704,25.8629,25.8704,238400.0
2011-05-31 11:20:00,34.75,34.75,34.64,34.72,359500.0,25.8704,25.8704,25.7885,25.848,359500.0
2011-05-31 11:30:00,34.73,34.73,34.65,34.65,18700.0,25.8555,25.8555,25.7959,25.7959,18700.0
2011-05-31 11:40:00,34.65,34.66,34.56,34.59,27900.0,25.7959,25.8034,25.7289,25.7512,27900.0
2011-05-31 11:50:00,34.59,34.66,34.57,34.62,32300.0,25.7512,25.8034,25.7364,25.7736,32300.0
2011-05-31 12:00:00,34.62,34.71,34.61,34.69,24800.0,25.7736,25.8406,25.7661,25.8257,24800.0
2011-05-31 12:10:00,34.69,34.7,34.63,34.67,33500.0,25.8257,25.8331,25.781,25.8108,33500.0
2011-05-31 12:20:00,34.67,34.7,34.63,34.66,41300.0,25.8108,25.8331,25.781,25.8034,41300.0
2011-05-31 12:30:00,34.65,34.7,34.65,34.7,33500.0,25.7959,25.8331,25.7959,25.8331,33500.0
2011-05-31 12:40:00,34.7,34.7,34.69,34.7,30300.0,25.8331,25.8331,25.8257,25.8331,30300.0
2011-05-31 12:50:00,34.7,34.7,34.65,34.7,108200.0,25.8331,25.8331,25.7959,25.8331,108200.0
2011-05-31 13:00:00,34.7,34.75,34.69,34.75,65800.0,25.8331,25.8704,25.8257,25.8704,65800.0
2011-05-31 13:10:00,34.75,34.75,34.72,34.75,102300.0,25.8704,25.8704,25.848,25.8704,102300.0
2011-05-31 13:20:00,34.75,34.75,34.73,34.74,118400.0,25.8704,25.8704,25.8555,25.8629,118400.0
2011-05-31 13:30:00,34.75,34.75,34.74,34.75,36100.0,25.8704,25.8704,25.8629,25.8704,36100.0
2011-05-31 13:40:00,34.75,34.75,34.74,34.75,32100.0,25.8704,25.8704,25.8629,25.8704,32100.0
2011-05-31 13:50:00,34.75,34.75,34.72,34.75,87800.0,25.8704,25.8704,25.848,25.8704,87800.0
2011-05-31 14:00:00,34.75,34.77,34.74,34.75,105400.0,25.8704,25.8852,25.8629,25.8704,105400.0
2011-05-31 14:10:00,34.74,34.76,34.74,34.75,53500.0,25.8629,25.8778,25.8629,25.8704,53500.0
2011-05-31 14:20:00,34.75,34.76,34.7,34.73,100700.0,25.8704,25.8778,25.8331,25.8555,100700.0
2011-05-31 14:30:00,34.73,34.83,34.73,34.76,133100.0,25.8555,25.9299,25.8555,25.8778,133100.0
2011-05-31 14:40:00,34.77,34.78,34.75,34.77,60400.0,25.8852,25.8927,25.8704,25.8852,60400.0
2011-05-31 14:50:00,34.77,34.86,34.77,34.78,90800.0,25.8852,25.9523,25.8852,25.8927,90800.0
2011-05-31 15:00:00,34.78,34.9,34.76,34.9,69600.0,25.8927,25.982,25.8778,25.982,69600.0
2011-05-31 15:10:00,34.89,35.15,34.88,35.15,182000.0,25.9746,26.1681,25.9671,26.1681,182000.0
2011-05-31 15:20:00,35.15,35.24,35.03,35.23,233300.0,26.1681,26.2351,26.0788,26.2277,233300.0
2011-05-31 15:30:00,35.23,35.31,35.22,35.26,207600.0,26.2277,26.2873,26.2203,26.25,207600.0
2011-05-31 15:40:00,35.27,35.27,34.93,35.0,200700.0,26.2575,26.2575,26.0044,26.0565,200700.0
2011-05-31 15:50:00,34.99,35.0,34.87,34.9,333400.0,26.049,26.0565,25.9597,25.982,333400.0
2011-06-01 09:30:00,35.0,35.11,34.8,35.01,135000.0,26.0565,26.1384,25.9076,26.0639,135000.0
2011-06-01 09:40:00,35.01,35.01,34.9,34.9,60900.0,26.0639,26.0639,25.982,25.982,60900.0
2011-06-01 09:50:00,34.95,35.07,34.93,35.04,46900.0,26.0193,26.1086,26.0044,26.0863,46900.0
2011-06-01 10:00:00,35.02,35.06,34.89,35.05,48400.0,26.0714,26.1011,25.9746,26.0937,48400.0
2011-06-01 10:10:00,35.05,35.2,34.96,35.2,146700.0,26.0937,26.2054,26.0267,26.2054,146700.0
2011-06-01 10:20:00,35.19,35.27,34.95,35.01,207000.0,26.1979,26.2575,26.0193,26.0639,207000.0
2011-06-01 10:30:00,34.99,35.05,34.97,35.03,103400.0,26.049,26.0937,26.0341,26.0788,103400.0
2011-06-01 10:40:00,35.04,35.05,34.91,34.95,114900.0,26.0863,26.0937,25.9895,26.0193,114900.0
2011-06-01 10:50:00,34.95,35.08,34.63,34.64,138800.0,26.0193,26.116,25.781,25.7885,138800.0
2011-06-01 11:00:00,34.64,34.83,34.54,34.75,118200.0,25.7885,25.9299,25.714,25.8704,118200.0
2011-06-01 11:10:00,34.73,34.95,34.69,34.91,72900.0,25.8555,26.0193,25.8257,25.9895,72900.0
2011-06-01 11:20:00,34.94,34.96,34.9,34.91,80900.0,26.0118,26.0267,25.982,25.9895,80900.0
2011-06-01 11:30:00,34.91,34.94,34.68,34.68,91600.0,25.9895,26.0118,25.8182,25.8182,91600.0
2011-06-01 11:40:00,34.71,34.9,34.62,34.89,35200.0,25.8406,25.982,25.7736,25.9746,35200.0
2011-06-01 11:50:00,34.89,34.95,34.83,34.95,40600.0,25.9746,26.0193,25.9299,26.0193,40600.0
2011-06-01 12:00:00,34.94,34.94,34.86,34.89,49900.0,26.0118,26.0118,25.9523,25.9746,49900.0
2011-06-01 12:10:00,34.9,34.99,34.89,34.97,38200.0,25.982,26.049,25.9746,26.0341,38200.0
2011-06-01 12:20:00,34.97,34.98,34.88,34.89,37400.0,26.0341,26.0416,25.9671,25.9746,37400.0
2011-06-01 12:30:00,34.9,34.9,34.84,34.9,29100.0,25.982,25.982,25.9374,25.982,29100.0
2011-06-01 12:40:00,34.89,34.91,34.87,34.91,54000.0,25.9746,25.9895,25.9597,25.9895,54000.0
2011-06-01 12:50:00,34.91,35.0,34.85,34.95,92700.0,25.9895,26.0565,25.9448,26.0193,92700.0
2011-06-01 13:00:00,34.94,35.0,34.93,34.96,83700.0,26.0118,26.0565,26.0044,26.0267,83700.0
2011-06-01 13:10:00,34.95,34.95,34.73,34.74,71100.0,26.0193,26.0193,25.8555,25.8629,71100.0
2011-06-01 13:20:00,34.73,34.74,34.42,34.5,114200.0,25.8555,25.8629,25.6247,25.6842,114200.0
2011-06-01 13:30:00,34.5,34.51,34.42,34.45,71200.0,25.6842,25.6917,25.6247,25.647,71200.0
2011-06-01 13:40:00,34.46,34.57,34.45,34.49,82400.0,25.6545,25.7364,25.647,25.6768,82400.0
2011-06-01 13:50:00,34.5,34.72,34.49,34.65,63200.0,25.6842,25.848,25.6768,25.7959,63200.0
2011-06-01 14:00:00,34.65,34.77,34.55,34.7,45800.0,25.7959,25.8852,25.7215,25.8331,45800.0
2011-06-01 14:10:00,34.71,34.76,34.66,34.72,32100.0,25.8406,25.8778,25.8034,25.848,32100.0
2011-06-01 14:20:00,34.73,34.77,34.66,34.76,30400.0,25.8555,25.8852,25.8034,25.8778,30400.0
2011-06-01 14:30:00,34.77,34.77,34.7,34.76,30400.0,25.8852,25.8852,25.8331,25.8778,30400.0
2011-06-01 14:40:00,34.75,34.8,34.73,34.8,24500.0,25.8704,25.9076,25.8555,25.9076,24500.0
2011-06-01 14:50:00,34.79,34.9,34.79,34.87,30500.0,25.9001,25.982,25.9001,25.9597,30500.0
2011-06-01 15:00:00,34.86,34.86,34.67,34.73,61500.0,25.9523,25.9523,25.8108,25.8555,61500.0
2011-06-01 15:10:00,34.74,34.79,34.54,34.55,70200.0,25.8629,25.9001,25.714,25.7215,70200.0
2011-06-01 15:20:00,34.57,34.66,34.55,34.66,54100.0,25.7364,25.8034,25.7215,25.8034,54100.0
2011-06-01 15:30:00,34.66,34.88,34.66,34.81,87800.0,25.8034,25.9671,25.8034,25.915,87800.0
2011-06-01 15:40:00,34.8,34.83,34.72,34.79,112800.0,25.9076,25.9299,25.848,25.9001,112800.0
2011-06-01 15:50:00,34.79,34.84,34.77,34.78,137900.0,25.9001,25.9374,25.8852,25.8927,137900.0
2011-06-02 09:30:00,34.84,35.05,34.74,34.96,35100.0,25.9374,26.0937,25.8629,26.0267,35100.0
2011-06-02 09:40:00,35.0,35.0,34.72,34.76,51100.0,26.0565,26.0565,25.848,25.8778,51100.0
2011-06-02 09:50:00,34.75,34.92,34.75,34.9,35600.0,25.8704,25.9969,25.8704,25.982,35600.0
2011-06-02 10:00:00,34.89,34.9,34.82,34.88,26800.0,25.9746,25.982,25.9225,25.9671,26800.0
2011-06-02 10:10:00,34.88,34.91,34.85,34.9,52000.0,25.9671,25.9895,25.9448,25.982,52000.0
2011-06-02 10:20:00,34.89,34.9,34.85,34.86,16600.0,25.9746,25.982,25.9448,25.9523,16600.0
2011-06-02 10:30:00,34.87,34.9,34.86,34.89,18900.0,25.9597,25.982,25.9523,25.9746,18900.0
2011-06-02 10:40:00,34.89,34.95,34.86,34.89,36600.0,25.9746,26.0193,25.9523,25.9746,36600.0
2011-06-02 10:50:00,34.89,34.91,34.85,34.89,45600.0,25.9746,25.9895,25.9448,25.9746,45600.0
2011-06-02 11:00:00,34.89,34.95,34.86,34.88,50700.0,25.9746,26.0193,25.9523,25.9671,50700.0
2011-06-02 11:10:00,34.88,34.95,34.88,34.94,33400.0,25.9671,26.0193,25.9671,26.0118,33400.0
2011-06-02 11:20:00,34.95,34.95,34.87,34.89,40000.0,26.0193,26.0193,25.9597,25.9746,40000.0
2011-06-02 11:30:00,34.89,34.89,34.73,34.82,63000.0,25.9746,25.9746,25.8555,25.9225,63000.0
2011-06-02 11:40:00,34.83,34.86,34.77,34.84,22400.0,25.9299,25.9523,25.8852,25.9374,22400.0
2011-06-02 11:50:00,34.84,34.94,34.84,34.93,9300.0,25.9374,26.0118,25.9374,26.0044,9300.0
2011-06-02 12:00:00,34.93,35.0,34.87,34.92,44600.0,26.0044,26.0565,25.9597,25.9969,44600.0
2011-06-02 12:10:00,34.93,34.93,34.84,34.84,45700.0,26.0044,26.0044,25.9374,25.9374,45700.0
2011-06-02 12:20:00,34.85,34.92,34.82,34.92,17300.0,25.9448,25.9969,25.9225,25.9969,17300.0
2011-06-02 12:30:00,34.92,34.96,34.9,34.9,13400.0,25.9969,26.0267,25.982,25.982,13400.0
2011-06-02 12:40:00,34.91,34.91,34.63,34.69,110300.0,25.9895,25.9895,25.781,25.8257,110300.0
2011-06-02 12:50:00,34.69,34.75,34.69,34.72,39800.0,25.8257,25.8704,25.8257,25.848,39800.0
2011-06-02 13:00:00,34.72,34.74,34.52,34.52,126200.0,25.848,25.8629,25.6991,25.6991,126200.0
2011-06-02 13:10:00,34.53,34.63,34.49,34.5,120100.0,25.7066,25.781,25.6768,25.6842,120100.0
2011-06-02 13:20:00,34.5,34.5,34.47,34.49,29200.0,25.6842,25.6842,25.6619,25.6768,29200.0
2011-06-02 13:30:00,34.49,34.51,34.33,34.39,53700.0,25.6768,25.6917,25.5577,25.6023,53700.0
2011-06-02 13:40:00,34.4,34.51,34.38,34.42,71700.0,25.6098,25.6917,25.5949,25.6247,71700.0
2011-06-02 13:50:00,34.42,34.42,34.38,34.4,45300.0,25.6247,25.6247,25.5949,25.6098,45300.0
2011-06-02 14:00:00,34.4,34.48,34.39,34.41,49700.0,25.6098,25.6694,25.6023,25.6172,49700.0
2011-06-02 14:10:00,34.41,34.43,34.34,34.4,52900.0,25.6172,25.6321,25.5651,25.6098,52900.0
2011-06-02 14:20:00,34.39,34.44,34.37,34.41,42000.0,25.6023,25.6396,25.5875,25.6172,42000.0
2011-06-02 14:30:00,34.41,34.42,34.37,34.37,94800.0,25.6172,25.6247,25.5875,25.5875,94800.0
2011-06-02 14:40:00,34.37,34.42,34.37,34.39,25900.0,25.5875,25.6247,25.5875,25.6023,25900.0
2011-06-02 14:50:00,34.4,34.43,34.39,34.43,20100.0,25.6098,25.6321,25.6023,25.6321,20100.0
2011-06-02 15:00:00,34.43,34.47,34.38,34.39,36500.0,25.6321,25.6619,25.5949,25.6023,36500.0
2011-06-02 15:10:00,34.39,34.41,34.35,34.39,33600.0,25.6023,25.6172,25.5726,25.6023,33600.0
2011-06-02 15:20:00,34.39,34.4,34.26,34.3,90500.0,25.6023,25.6098,25.5056,25.5353,90500.0
2011-06-02 15:30:00,34.3,34.35,34.25,34.34,134100.0,25.5353,25.5726,25.4981,25.5651,134100.0
2011-06-02 15:40:00,34.35,34.35,34.31,34.34,94400.0,25.5726,25.5726,25.5428,25.5651,94400.0
2011-06-02 15:50:00,34.34,34.35,34.27,34.33,161300.0,25.5651,25.5726,25.513,25.5577,161300.0
2011-06-03 09:30:00,34.0,34.13,33.72,33.92,108100.0,25.312,25.4088,25.1036,25.2524,108100.0
2011-06-03 09:40:00,33.93,33.95,33.76,33.8,151700.0,25.2599,25.2748,25.1333,25.1631,151700.0
2011-06-03 09:50:00,33.81,33.9,33.75,33.86,54700.0,25.1706,25.2376,25.1259,25.2078,54700.0
2011-06-03 10:00:00,33.88,33.93,33.75,33.75,124400.0,25.2227,25.2599,25.1259,25.1259,124400.0
2011-06-03 10:10:00,33.75,33.88,33.75,33.86,84500.0,25.1259,25.2227,25.1259,25.2078,84500.0
2011-06-03 10:20:00,33.87,33.9,33.86,33.9,31200.0,25.2152,25.2376,25.2078,25.2376,31200.0
2011-06-03 10:30:00,33.9,33.92,33.82,33.83,72700.0,25.2376,25.2524,25.178,25.1854,72700.0
2011-06-03 10:40:00,33.82,33.91,33.77,33.89,43900.0,25.178,25.245,25.1408,25.2301,43900.0
2011-06-03 10:50:00,33.89,33.91,33.82,33.85,47100.0,25.2301,25.245,25.178,25.2003,47100.0
2011-06-03 11:00:00,33.85,33.85,33.75,33.75,49600.0,25.2003,25.2003,25.1259,25.1259,49600.0
2011-06-03 11:10:00,33.75,33.82,33.75,33.78,40800.0,25.1259,25.178,25.1259,25.1482,40800.0
2011-06-03 11:20:00,33.78,33.79,33.75,33.75,22800.0,25.1482,25.1557,25.1259,25.1259,22800.0
2011-06-03 11:30:00,33.75,33.88,33.75,33.78,36500.0,25.1259,25.2227,25.1259,25.1482,36500.0
2011-06-03 11:40:00,33.79,33.82,33.77,33.77,23000.0,25.1557,25.178,25.1408,25.1408,23000.0
2011-06-03 11:50:00,33.77,33.8,33.77,33.77,30200.0,25.1408,25.1631,25.1408,25.1408,30200.0
2011-06-03 12:00:00,33.78,33.82,33.77,33.79,28200.0,25.1482,25.178,25.1408,25.1557,28200.0
2011-06-03 12:10:00,33.79,33.8,33.78,33.8,23300.0,25.1557,25.1631,25.1482,25.1631,23300.0
2011-06-03 12:20:00,33.79,33.81,33.79,33.8,38100.0,25.1557,25.1706,25.1557,25.1631,38100.0
2011-06-03 12:30:00,33.8,33.82,33.79,33.81,23100.0,25.1631,25.178,25.1557,25.1706,23100.0
2011-06-03 12:40:00,33.8,33.86,33.8,33.84,31600.0,25.1631,25.2078,25.1631,25.1929,31600.0
2011-06-03 12:50:00,33.85,33.85,33.84,33.85,17100.0,25.2003,25.2003,25.1929,25.2003,17100.0
2011-06-03 13:00:00,33.85,33.87,33.8,33.82,62400.0,25.2003,25.2152,25.1631,25.178,62400.0
2011-06-03 13:10:00,33.81,33.88,33.8,33.84,33400.0,25.1706,25.2227,25.1631,25.1929,33400.0
2011-06-03 13:20:00,33.84,33.85,33.8,33.83,28700.0,25.1929,25.2003,25.1631,25.1854,28700.0
2011-06-03 13:30:00,33.84,33.91,33.83,33.91,33200.0,25.1929,25.245,25.1854,25.245,33200.0
2011-06-03 13:40:00,33.9,33.95,33.87,33.95,68300.0,25.2376,25.2748,25.2152,25.2748,68300.0
2011-06-03 13:50:00,33.95,34.04,33.95,34.02,47400.0,25.2748,25.3418,25.2748,25.3269,47400.0
2011-06-03 14:00:00,34.02,34.06,33.96,33.97,48600.0,25.3269,25.3567,25.2822,25.2897,48600.0
2011-06-03 14:10:00,33.96,34.03,33.96,34.02,73300.0,25.2822,25.3343,25.2822,25.3269,73300.0
2011-06-03 14:20:00,34.02,34.02,33.98,34.0,97000.0,25.3269,25.3269,25.2971,25.312,97000.0
2011-06-03 14:30:00,34.0,34.01,33.99,34.0,36800.0,25.312,25.3195,25.3046,25.312,36800.0
2011-06-03 14:40:00,34.0,34.02,33.99,34.0,44700.0,25.312,25.3269,25.3046,25.312,44700.0
2011-06-03 14:50:00,34.0,34.0,33.99,34.0,32500.0,25.312,25.312,25.3046,25.312,32500.0
2011-06-03 15:00:00,34.0,34.07,33.99,34.0,132700.0,25.312,25.3641,25.3046,25.312,132700.0
2011-06-03 15:10:00,33.99,34.05,33.99,34.0,52900.0,25.3046,25.3492,25.3046,25.312,52900.0
2011-06-03 15:20:00,34.0,34.01,33.84,33.89,82600.0,25.312,25.3195,25.1929,25.2301,82600.0
2011-06-03 15:30:00,33.89,33.96,33.89,33.95,57900.0,25.2301,25.2822,25.2301,25.2748,57900.0
2011-06-03 15:40:00,33.95,34.01,33.94,33.98,156300.0,25.2748,25.3195,25.2673,25.2971,156300.0
2011-06-03 15:50:00,33.98,34.15,33.96,34.11,228600.0,25.2971,25.4237,25.2822,25.3939,228600.0
2011-06-06 09:30:00,33.98,34.28,33.98,34.14,26100.0,25.2971,25.5205,25.2971,25.4162,26100.0
2011-06-06 09:40:00,34.17,34.17,34.02,34.05,21900.0,25.4386,25.4386,25.3269,25.3492,21900.0
2011-06-06 09:50:00,34.06,34.08,33.98,34.01,40600.0,25.3567,25.3716,25.2971,25.3195,40600.0
2011-06-06 10:00:00,34.02,34.08,34.02,34.05,41500.0,25.3269,25.3716,25.3269,25.3492,41500.0
2011-06-06 10:10:00,34.06,34.14,34.05,34.11,84600.0,25.3567,25.4162,25.3492,25.3939,84600.0
2011-06-06 10:20:00,34.1,34.11,34.0,34.08,145700.0,25.3865,25.3939,25.312,25.3716,145700.0
2011-06-06 10:30:00,34.07,34.08,33.98,34.0,95300.0,25.3641,25.3716,25.2971,25.312,95300.0
2011-06-06 10:40:00,34.0,34.01,33.73,33.75,64500.0,25.312,25.3195,25.111,25.1259,64500.0
2011-06-06 10:50:00,33.75,33.77,33.5,33.5,145700.0,25.1259,25.1408,24.9398,24.9398,145700.0
2011-06-06 11:00:00,33.5,33.59,33.36,33.4,108700.0,24.9398,25.0068,24.8355,24.8653,108700.0
2011-06-06 11:10:00,33.4,33.41,33.23,33.26,126600.0,24.8653,24.8728,24.7388,24.7611,126600.0
2011-06-06 11:20:00,33.25,33.42,33.06,33.39,121400.0,24.7537,24.8802,24.6122,24.8579,121400.0
2011-06-06 11:30:00,33.39,33.45,33.28,33.42,117200.0,24.8579,24.9025,24.776,24.8802,117200.0
2011-06-06 11:40:00,33.42,33.69,33.36,33.69,39400.0,24.8802,25.0812,24.8355,25.0812,39400.0
2011-06-06 11:50:00,33.68,33.72,33.52,33.63,24200.0,25.0738,25.1036,24.9547,25.0366,24200.0
2011-06-06 12:00:00,33.67,33.67,33.5,33.58,23400.0,25.0663,25.0663,24.9398,24.9993,23400.0
2011-06-06 12:10:00,33.6,33.65,33.53,33.55,24400.0,25.0142,25.0514,24.9621,24.977,24400.0
2011-06-06 12:20:00,33.55,33.82,33.55,33.81,32200.0,24.977,25.178,24.977,25.1706,32200.0
2011-06-06 12:30:00,33.81,33.81,33.7,33.7,75500.0,25.1706,25.1706,25.0887,25.0887,75500.0
2011-06-06 12:40:00,33.71,33.8,33.7,33.78,12500.0,25.0961,25.1631,25.0887,25.1482,12500.0
2011-06-06 12:50:00,33.8,33.82,33.78,33.8,14900.0,25.1631,25.178,25.1482,25.1631,14900.0
2011-06-06 13:00:00,33.8,33.81,33.73,33.8,28600.0,25.1631,25.1706,25.111,25.1631,28600.0
2011-06-06 13:10:00,33.8,33.8,33.74,33.78,13700.0,25.1631,25.1631,25.1184,25.1482,13700.0
2011-06-06 13:20:00,33.79,33.8,33.76,33.76,7900.0,25.1557,25.1631,25.1333,25.1333,7900.0
2011-06-06 13:30:00,33.77,33.78,33.6,33.68,30300.0,25.1408,25.1482,25.0142,25.0738,30300.0
2011-06-06 13:40:00,33.68,33.7,33.63,33.64,13100.0,25.0738,25.0887,25.0366,25.044,13100.0
2011-06-06 13:50:00,33.64,33.79,33.57,33.78,51600.0,25.044,25.1557,24.9919,25.1482,51600.0
2011-06-06 14:00:00,33.77,33.82,33.76,33.8,30400.0,25.1408,25.178,25.1333,25.1631,30400.0
2011-06-06 14:10:00,33.81,33.86,33.81,33.81,38900.0,25.1706,25.2078,25.1706,25.1706,38900.0
2011-06-06 14:20:00,33.81,33.82,33.68,33.68,36800.0,25.1706,25.178,25.0738,25.0738,36800.0
2011-06-06 14:30:00,33.68,33.68,33.54,33.55,55100.0,25.0738,25.0738,24.9695,24.977,55100.0
2011-06-06 14:40:00,33.54,33.58,33.47,33.54,72900.0,24.9695,24.9993,24.9174,24.9695,72900.0
2011-06-06 14:50:00,33.55,33.59,33.5,33.54,29400.0,24.977,25.0068,24.9398,24.9695,29400.0
2011-06-06 15:00:00,33.54,33.71,33.51,33.52,44600.0,24.9695,25.0961,24.9472,24.9547,44600.0
2011-06-06 15:10:00,33.52,33.55,33.49,33.54,47100.0,24.9547,24.977,24.9323,24.9695,47100.0
2011-06-06 15:20:00,33.54,33.59,33.52,33.57,49500.0,24.9695,25.0068,24.9547,24.9919,49500.0
2011-06-06 15:30:00,33.58,33.74,33.55,33.71,73600.0,24.9993,25.1184,24.977,25.0961,73600.0
2011-06-06 15:40:00,33.7,33.81,33.69,33.75,71300.0,25.0887,25.1706,25.0812,25.1259,71300.0
2011-06-06 15:50:00,33.74,33.77,33.69,33.73,89200.0,25.1184,25.1408,25.0812,25.111,89200.0
2011-06-07 09:30:00,33.79,33.89,33.73,33.82,10500.0,25.1557,25.2301,25.111,25.178,10500.0
2011-06-07 09:40:00,33.85,33.93,33.83,33.92,53900.0,25.2003,25.2599,25.1854,25.2524,53900.0
2011-06-07 09:50:00,33.91,33.93,33.84,33.88,20200.0,25.245,25.2599,25.1929,25.2227,20200.0
2011-06-07 10:00:00,33.88,33.9,33.87,33.88,29500.0,25.2227,25.2376,25.2152,25.2227,29500.0
2011-06-07 10:10:00,33.88,33.93,33.8,33.8,75500.0,25.2227,25.2599,25.1631,25.1631,75500.0
2011-06-07 10:20:00,33.8,33.86,33.8,33.86,22700.0,25.1631,25.2078,25.1631,25.2078,22700.0
2011-06-07 10:30:00,33.85,33.91,33.82,33.86,91500.0,25.2003,25.245,25.178,25.2078,91500.0
2011-06-07 10:40:00,33.86,33.88,33.86,33.87,15000.0,25.2078,25.2227,25.2078,25.2152,15000.0
2011-06-07 10:50:00,33.88,33.99,33.88,33.99,21500.0,25.2227,25.3046,25.2227,25.3046,21500.0
2011-06-07 11:00:00,33.99,34.0,33.94,34.0,30800.0,25.3046,25.312,25.2673,25.312,30800.0
2011-06-07 11:10:00,34.0,34.02,33.96,33.99,38600.0,25.312,25.3269,25.2822,25.3046,38600.0
2011-06-07 11:20:00,34.0,34.01,33.96,33.97,25900.0,25.312,25.3195,25.2822,25.2897,25900.0
2011-06-07 11:30:00,33.97,33.97,33.92,33.93,39300.0,25.2897,25.2897,25.2524,25.2599,39300.0
2011-06-07 11:40:00,33.92,33.93,33.88,33.92,20300.0,25.2524,25.2599,25.2227,25.2524,20300.0
2011-06-07 11:50:00,33.92,33.97,33.91,33.97,23400.0,25.2524,25.2897,25.245,25.2897,23400.0
2011-06-07 12:00:00,33.97,34.01,33.96,34.0,19200.0,25.2897,25.3195,25.2822,25.312,19200.0
2011-06-07 12:10:00,34.0,34.01,33.99,33.99,14800.0,25.312,25.3195,25.3046,25.3046,14800.0
2011-06-07 12:20:00,34.0,34.17,33.99,34.16,47200.0,25.312,25.4386,25.3046,25.4311,47200.0
2011-06-07 12:30:00,34.16,34.29,34.16,34.28,40900.0,25.4311,25.5279,25.4311,25.5205,40900.0
2011-06-07 12:40:00,34.29,34.36,34.25,34.34,27200.0,25.5279,25.58,25.4981,25.5651,27200.0
2011-06-07 12:50:00,34.35,34.63,34.34,34.62,37500.0,25.5726,25.781,25.5651,25.7736,37500.0
2011-06-07 13:00:00,34.64,34.7,34.53,34.65,72000.0,25.7885,25.8331,25.7066,25.7959,72000.0
2011-06-07 13:10:00,34.64,34.65,34.51,34.54,48900.0,25.7885,25.7959,25.6917,25.714,48900.0
2011-06-07 13:20:00,34.54,34.6,34.48,34.57,46100.0,25.714,25.7587,25.6694,25.7364,46100.0
2011-06-07 13:30:00,34.57,34.64,34.57,34.59,27200.0,25.7364,25.7885,25.7364,25.7512,27200.0
2011-06-07 13:40:00,34.59,34.68,34.58,34.61,110300.0,25.7512,25.8182,25.7438,25.7661,110300.0
2011-06-07 13:50:00,34.63,34.64,34.53,34.53,33900.0,25.781,25.7885,25.7066,25.7066,33900.0
2011-06-07 14:00:00,34.52,34.6,34.48,34.59,25400.0,25.6991,25.7587,25.6694,25.7512,25400.0
2011-06-07 14:10:00,34.6,34.7,34.59,34.67,168000.0,25.7587,25.8331,25.7512,25.8108,168000.0
2011-06-07 14:20:00,34.68,34.9,34.68,34.86,103100.0,25.8182,25.982,25.8182,25.9523,103100.0
2011-06-07 14:30:00,34.87,34.87,34.75,34.76,33400.0,25.9597,25.9597,25.8704,25.8778,33400.0
2011-06-07 14:40:00,34.76,34.8,34.75,34.8,29400.0,25.8778,25.9076,25.8704,25.9076,29400.0
2011-06-07 14:50:00,34.8,34.81,34.74,34.76,27500.0,25.9076,25.915,25.8629,25.8778,27500.0
2011-06-07 15:00:00,34.75,34.79,34.67,34.7,28800.0,25.8704,25.9001,25.8108,25.8331,28800.0
2011-06-07 15:10:00,34.7,34.79,34.55,34.59,87900.0,25.8331,25.9001,25.7215,25.7512,87900.0
2011-06-07 15:20:00,34.59,34.61,34.54,34.56,32300.0,25.7512,25.7661,25.714,25.7289,32300.0
2011-06-07 15:30:00,34.57,34.64,34.56,34.56,47600.0,25.7364,25.7885,25.7289,25.7289,47600.0
2011-06-07 15:40:00,34.57,34.58,34.4,34.49,76000.0,25.7364,25.7438,25.6098,25.6768,76000.0
2011-06-07 15:50:00,34.5,34.52,34.42,34.51,131000.0,25.6842,25.6991,25.6247,25.6917,131000.0
2011-06-08 09:30:00,34.57,34.74,34.5,34.55,22600.0,25.7364,25.8629,25.6842,25.7215,22600.0
2011-06-08 09:40:00,34.55,34.6,34.43,34.45,34800.0,25.7215,25.7587,25.6321,25.647,34800.0
2011-06-08 09:50:00,34.43,34.45,34.25,34.35,51100.0,25.6321,25.647,25.4981,25.5726,51100.0
2011-06-08 10:00:00,34.34,34.44,34.3,34.43,65100.0,25.5651,25.6396,25.5353,25.6321,65100.0
2011-06-08 10:10:00,34.44,34.45,34.41,34.44,14000.0,25.6396,25.647,25.6172,25.6396,14000.0
2011-06-08 10:20:00,34.44,34.45,34.38,34.42,30000.0,25.6396,25.647,25.5949,25.6247,30000.0
2011-06-08 10:30:00,34.43,34.45,34.33,34.43,30400.0,25.6321,25.647,25.5577,25.6321,30400.0
2011-06-08 10:40:00,34.43,34.57,34.42,34.57,34100.0,25.6321,25.7364,25.6247,25.7364,34100.0
2011-06-08 10:50:00,34.55,34.7,34.49,34.62,22300.0,25.7215,25.8331,25.6768,25.7736,22300.0
2011-06-08 11:00:00,34.62,34.63,34.5,34.55,26600.0,25.7736,25.781,25.6842,25.7215,26600.0
2011-06-08 11:10:00,34.56,34.61,34.54,34.6,23600.0,25.7289,25.7661,25.714,25.7587,23600.0
2011-06-08 11:20:00,34.6,34.61,34.57,34.61,24300.0,25.7587,25.7661,25.7364,25.7661,24300.0
2011-06-08 11:30:00,34.62,34.73,34.59,34.7,42100.0,25.7736,25.8555,25.7512,25.8331,42100.0
2011-06-08 11:40:00,34.72,34.79,34.71,34.78,17500.0,25.848,25.9001,25.8406,25.8927,17500.0
2011-06-08 11:50:00,34.77,34.93,34.77,34.93,28900.0,25.8852,26.0044,25.8852,26.0044,28900.0
2011-06-08 12:00:00,34.92,34.99,34.88,34.99,46700.0,25.9969,26.049,25.9671,26.049,46700.0
2011-06-08 12:10:00,34.98,34.99,34.89,34.89,59700.0,26.0416,26.049,25.9746,25.9746,59700.0
2011-06-08 12:20:00,34.89,34.92,34.76,34.91,29100.0,25.9746,25.9969,25.8778,25.9895,29100.0
2011-06-08 12:30:00,34.92,34.94,34.87,34.89,12700.0,25.9969,26.0118,25.9597,25.9746,12700.0
2011-06-08 12:40:00,34.9,34.9,34.88,34.88,12300.0,25.982,25.982,25.9671,25.9671,12300.0
2011-06-08 12:50:00,34.88,34.99,34.88,34.97,25400.0,25.9671,26.049,25.9671,26.0341,25400.0
2011-06-08 13:00:00,34.97,34.98,34.93,34.93,15700.0,26.0341,26.0416,26.0044,26.0044,15700.0
2011-06-08 13:10:00,34.93,34.98,34.93,34.98,30400.0,26.0044,26.0416,26.0044,26.0416,30400.0
2011-06-08 13:20:00,34.98,34.99,34.92,34.94,50600.0,26.0416,26.049,25.9969,26.0118,50600.0
2011-06-08 13:30:00,34.95,34.95,34.84,34.85,26500.0,26.0193,26.0193,25.9374,25.9448,26500.0
2011-06-08 13:40:00,34.84,34.88,34.75,34.76,47300.0,25.9374,25.9671,25.8704,25.8778,47300.0
2011-06-08 13:50:00,34.77,34.86,34.77,34.84,16900.0,25.8852,25.9523,25.8852,25.9374,16900.0
2011-06-08 14:00:00,34.85,34.86,34.8,34.82,23300.0,25.9448,25.9523,25.9076,25.9225,23300.0
2011-06-08 14:10:00,34.82,34.82,34.77,34.79,18400.0,25.9225,25.9225,25.8852,25.9001,18400.0
2011-06-08 14:20:00,34.8,34.8,34.68,34.7,30300.0,25.9076,25.9076,25.8182,25.8331,30300.0
2011-06-08 14:30:00,34.7,34.73,34.68,34.69,22200.0,25.8331,25.8555,25.8182,25.8257,22200.0
2011-06-08 14:40:00,34.69,34.8,34.69,34.8,21100.0,25.8257,25.9076,25.8257,25.9076,21100.0
2011-06-08 14:50:00,34.8,34.83,34.8,34.82,9000.0,25.9076,25.9299,25.9076,25.9225,9000.0
2011-06-08 15:00:00,34.83,34.85,34.77,34.79,35300.0,25.9299,25.9448,25.8852,25.9001,35300.0
2011-06-08 15:10:00,34.8,34.83,34.79,34.83,15500.0,25.9076,25.9299,25.9001,25.9299,15500.0
2011-06-08 15:20:00,34.82,34.85,34.72,34.76,27700.0,25.9225,25.9448,25.848,25.8778,27700.0
2011-06-08 15:30:00,34.75,34.77,34.71,34.74,26600.0,25.8704,25.8852,25.8406,25.8629,26600.0
2011-06-08 15:40:00,34.74,34.85,34.72,34.84,35300.0,25.8629,25.9448,25.848,25.9374,35300.0
2011-06-08 15:50:00,34.84,34.84,34.7,34.73,222900.0,25.9374,25.9374,25.8331,25.8555,222900.0
2011-06-09 09:30:00,35.03,35.03,34.68,34.77,51300.0,26.0788,26.0788,25.8182,25.8852,51300.0
2011-06-09 09:40:00,34.83,34.9,34.83,34.85,30300.0,25.9299,25.982,25.9299,25.9448,30300.0
2011-06-09 09:50:00,34.85,34.89,34.77,34.85,28800.0,25.9448,25.9746,25.8852,25.9448,28800.0
2011-06-09 10:00:00,34.85,34.88,34.8,34.82,13800.0,25.9448,25.9671,25.9076,25.9225,13800.0
2011-06-09 10:10:00,34.84,34.86,34.83,34.83,20000.0,25.9374,25.9523,25.9299,25.9299,20000.0
2011-06-09 10:20:00,34.83,34.87,34.83,34.84,55100.0,25.9299,25.9597,25.9299,25.9374,55100.0
2011-06-09 10:30:00,34.84,34.86,34.82,34.86,40300.0,25.9374,25.9523,25.9225,25.9523,40300.0
2011-06-09 10:40:00,34.86,34.9,34.85,34.89,27100.0,25.9523,25.982,25.9448,25.9746,27100.0
2011-06-09 10:50:00,34.9,34.98,34.88,34.9,57800.0,25.982,26.0416,25.9671,25.982,57800.0
2011-06-09 11:00:00,34.88,34.88,34.78,34.79,56900.0,25.9671,25.9671,25.8927,25.9001,56900.0
2011-06-09 11:10:00,34.79,34.79,34.6,34.61,44300.0,25.9001,25.9001,25.7587,25.7661,44300.0
2011-06-09 11:20:00,34.61,34.71,34.58,34.71,12600.0,25.7661,25.8406,25.7438,25.8406,12600.0
2011-06-09 11:30:00,34.7,34.77,34.65,34.77,15600.0,25.8331,25.8852,25.7959,25.8852,15600.0
2011-06-09 11:40:00,34.75,34.76,34.73,34.73,14400.0,25.8704,25.8778,25.8555,25.8555,14400.0
2011-06-09 11:50:00,34.74,34.87,34.73,34.87,28100.0,25.8629,25.9597,25.8555,25.9597,28100.0
2011-06-09 12:00:00,34.87,34.87,34.82,34.85,25000.0,25.9597,25.9597,25.9225,25.9448,25000.0
2011-06-09 12:10:00,34.85,34.89,34.81,34.84,24400.0,25.9448,25.9746,25.915,25.9374,24400.0
2011-06-09 12:20:00,34.84,34.86,34.82,34.86,48800.0,25.9374,25.9523,25.9225,25.9523,48800.0
2011-06-09 12:30:00,34.86,34.88,34.83,34.84,18200.0,25.9523,25.9671,25.9299,25.9374,18200.0
2011-06-09 12:40:00,34.83,34.88,34.83,34.86,14700.0,25.9299,25.9671,25.9299,25.9523,14700.0
2011-06-09 12:50:00,34.87,34.88,34.84,34.85,18400.0,25.9597,25.9671,25.9374,25.9448,18400.0
2011-06-09 13:00:00,34.85,34.88,34.84,34.88,13200.0,25.9448,25.9671,25.9374,25.9671,13200.0
2011-06-09 13:10:00,34.88,34.91,34.85,34.91,35400.0,25.9671,25.9895,25.9448,25.9895,35400.0
2011-06-09 13:20:00,34.92,35.0,34.9,34.98,30700.0,25.9969,26.0565,25.982,26.0416,30700.0
2011-06-09 13:30:00,34.98,35.0,34.97,34.99,19900.0,26.0416,26.0565,26.0341,26.049,19900.0
2011-06-09 13:40:00,34.98,35.15,34.98,35.11,46200.0,26.0416,26.1681,26.0416,26.1384,46200.0
2011-06-09 13:50:00,35.11,35.27,35.11,35.23,53700.0,26.1384,26.2575,26.1384,26.2277,53700.0
2011-06-09 14:00:00,35.24,35.36,35.23,35.31,42500.0,26.2351,26.3245,26.2277,26.2873,42500.0
2011-06-09 14:10:00,35.3,35.37,35.22,35.23,61100.0,26.2798,26.3319,26.2203,26.2277,61100.0
2011-06-09 14:20:00,35.25,35.28,35.15,35.17,54600.0,26.2426,26.2649,26.1681,26.183,54600.0
2011-06-09 14:30:00,35.15,35.19,35.08,35.16,39900.0,26.1681,26.1979,26.116,26.1756,39900.0
2011-06-09 14:40:00,35.16,35.17,35.03,35.14,28100.0,26.1756,26.183,26.0788,26.1607,28100.0
2011-06-09 14:50:00,35.14,35.17,35.07,35.12,31000.0,26.1607,26.183,26.1086,26.1458,31000.0
2011-06-09 15:00:00,35.1,35.17,35.02,35.1,92400.0,26.1309,26.183,26.0714,26.1309,92400.0
2011-06-09 15:10:00,35.1,35.1,35.03,35.08,49600.0,26.1309,26.1309,26.0788,26.116,49600.0
2011-06-09 15:20:00,35.08,35.17,35.05,35.15,65600.0,26.116,26.183,26.0937,26.1681,65600.0
2011-06-09 15:30:00,35.15,35.15,35.14,35.15,32200.0,26.1681,26.1681,26.1607,26.1681,32200.0
2011-06-09 15:40:00,35.15,35.15,35.1,35.15,88700.0,26.1681,26.1681,26.1309,26.1681,88700.0
2011-06-09 15:50:00,35.15,35.3,35.14,35.22,164900.0,26.1681,26.2798,26.1607,26.2203,164900.0
2011-06-10 09:30:00,35.0,35.0,34.57,34.6,39000.0,26.0565,26.0565,25.7364,25.7587,39000.0
2011-06-10 09:40:00,34.6,34.64,34.58,34.6,10400.0,25.7587,25.7885,25.7438,25.7587,10400.0
2011-06-10 09:50:00,34.6,34.68,34.43,34.48,95400.0,25.7587,25.8182,25.6321,25.6694,95400.0
2011-06-10 10:00:00,34.48,34.48,34.24,34.27,41900.0,25.6694,25.6694,25.4907,25.513,41900.0
2011-06-10 10:10:00,34.26,34.5,34.24,34.33,25600.0,25.5056,25.6842,25.4907,25.5577,25600.0
2011-06-10 10:20:00,34.32,34.59,34.3,34.53,38300.0,25.5502,25.7512,25.5353,25.7066,38300.0
2011-06-10 10:30:00,34.53,34.54,34.49,34.49,53000.0,25.7066,25.714,25.6768,25.6768,53000.0
2011-06-10 10:40:00,34.48,34.59,34.43,34.5,24700.0,25.6694,25.7512,25.6321,25.6842,24700.0
2011-06-10 10:50:00,34.52,34.52,34.41,34.41,17900.0,25.6991,25.6991,25.6172,25.6172,17900.0
2011-06-10 11:00:00,34.43,34.43,34.16,34.26,56400.0,25.6321,25.6321,25.4311,25.5056,56400.0
2011-06-10 11:10:00,34.23,34.29,34.16,34.2,22000.0,25.4832,25.5279,25.4311,25.4609,22000.0
2011-06-10 11:20:00,34.2,34.2,34.16,34.19,33700.0,25.4609,25.4609,25.4311,25.4535,33700.0
2011-06-10 11:30:00,34.19,34.19,34.13,34.19,43600.0,25.4535,25.4535,25.4088,25.4535,43600.0
2011-06-10 11:40:00,34.19,34.24,34.1,34.11,38200.0,25.4535,25.4907,25.3865,25.3939,38200.0
2011-06-10 11:50:00,34.1,34.15,34.09,34.15,28100.0,25.3865,25.4237,25.379,25.4237,28100.0
2011-06-10 12:00:00,34.15,34.15,34.1,34.12,18000.0,25.4237,25.4237,25.3865,25.4013,18000.0
2011-06-10 12:10:00,34.11,34.12,34.03,34.08,27100.0,25.3939,25.4013,25.3343,25.3716,27100.0
2011-06-10 12:20:00,34.09,34.12,34.04,34.07,49600.0,25.379,25.4013,25.3418,25.3641,49600.0
2011-06-10 12:30:00,34.07,34.08,34.05,34.07,29400.0,25.3641,25.3716,25.3492,25.3641,29400.0
2011-06-10 12:40:00,34.06,34.11,34.02,34.05,63400.0,25.3567,25.3939,25.3269,25.3492,63400.0
2011-06-10 12:50:00,34.05,34.06,34.0,34.0,23700.0,25.3492,25.3567,25.312,25.312,23700.0
2011-06-10 13:00:00,34.0,34.01,33.98,34.0,32200.0,25.312,25.3195,25.2971,25.312,32200.0
2011-06-10 13:10:00,34.0,34.01,33.92,33.93,39900.0,25.312,25.3195,25.2524,25.2599,39900.0
2011-06-10 13:20:00,33.94,34.02,33.94,34.02,14900.0,25.2673,25.3269,25.2673,25.3269,14900.0
2011-06-10 13:30:00,34.01,34.02,34.01,34.01,8800.0,25.3195,25.3269,25.3195,25.3195,8800.0
2011-06-10 13:40:00,34.02,34.03,34.01,34.03,20600.0,25.3269,25.3343,25.3195,25.3343,20600.0
2011-06-10 13:50:00,34.03,34.11,34.03,34.1,29400.0,25.3343,25.3939,25.3343,25.3865,29400.0
2011-06-10 14:00:00,34.11,34.29,34.11,34.28,52500.0,25.3939,25.5279,25.3939,25.5205,52500.0
2011-06-10 14:10:00,34.28,34.34,34.23,34.32,24700.0,25.5205,25.5651,25.4832,25.5502,24700.0
2011-06-10 14:20:00,34.32,34.42,34.32,34.37,41300.0,25.5502,25.6247,25.5502,25.5875,41300.0
2011-06-10 14:30:00,34.38,34.4,34.25,34.33,34200.0,25.5949,25.6098,25.4981,25.5577,34200.0
2011-06-10 14:40:00,34.33,34.36,34.2,34.27,28600.0,25.5577,25.58,25.4609,25.513,28600.0
2011-06-10 14:50:00,34.27,34.36,34.24,34.35,32500.0,25.513,25.58,25.4907,25.5726,32500.0
2011-06-10 15:00:00,34.34,34.37,34.15,34.2,61400.0,25.5651,25.5875,25.4237,25.4609,61400.0
2011-06-10 15:10:00,34.2,34.22,34.15,34.17,58300.0,25.4609,25.4758,25.4237,25.4386,58300.0
2011-06-10 15:20:00,34.17,34.18,34.09,34.11,37000.0,25.4386,25.446,25.379,25.3939,37000.0
2011-06-10 15:30:00,34.11,34.11,33.98,34.0,70100.0,25.3939,25.3939,25.2971,25.312,70100.0
2011-06-10 15:40:00,34.0,34.08,33.94,33.94,400300.0,25.312,25.3716,25.2673,25.2673,400300.0
2011-06-10 15:50:00,33.95,33.97,33.86,33.91,326900.0,25.2748,25.2897,25.2078,25.245,326900.0
2011-06-13 09:30:00,34.15,34.15,33.91,33.91,27800.0,25.4237,25.4237,25.245,25.245,27800.0
2011-06-13 09:40:00,33.91,33.92,33.77,33.77,13500.0,25.245,25.2524,25.1408,25.1408,13500.0
2011-06-13 09:50:00,33.78,33.8,33.76,33.8,22300.0,25.1482,25.1631,25.1333,25.1631,22300.0
2011-06-13 10:00:00,33.79,33.83,33.68,33.73,56100.0,25.1557,25.1854,25.0738,25.111,56100.0
2011-06-13 10:10:00,33.75,33.83,33.73,33.77,42100.0,25.1259,25.1854,25.111,25.1408,42100.0
2011-06-13 10:20:00,33.79,33.95,33.79,33.91,14400.0,25.1557,25.2748,25.1557,25.245,14400.0
2011-06-13 10:30:00,33.92,33.94,33.82,33.88,12600.0,25.2524,25.2673,25.178,25.2227,12600.0
2011-06-13 10:40:00,33.9,33.9,33.84,33.85,10700.0,25.2376,25.2376,25.1929,25.2003,10700.0
2011-06-13 10:50:00,33.85,33.9,33.84,33.86,7700.0,25.2003,25.2376,25.1929,25.2078,7700.0
2011-06-13 11:00:00,33.87,33.92,33.83,33.84,10100.0,25.2152,25.2524,25.1854,25.1929,10100.0
2011-06-13 11:10:00,33.83,33.9,33.83,33.87,14900.0,25.1854,25.2376,25.1854,25.2152,14900.0
2011-06-13 11:20:00,33.88,33.88,33.84,33.86,7000.0,25.2227,25.2227,25.1929,25.2078,7000.0
2011-06-13 11:30:00,33.86,33.92,33.86,33.88,18800.0,25.2078,25.2524,25.2078,25.2227,18800.0
2011-06-13 11:40:00,33.88,33.88,33.61,33.64,32500.0,25.2227,25.2227,25.0217,25.044,32500.0
2011-06-13 11:50:00,33.64,33.85,33.64,33.76,9800.0,25.044,25.2003,25.044,25.1333,9800.0
2011-06-13 12:00:00,33.79,33.93,33.79,33.88,8900.0,25.1557,25.2599,25.1557,25.2227,8900.0
2011-06-13 12:10:00,33.88,33.88,33.63,33.66,32700.0,25.2227,25.2227,25.0366,25.0589,32700.0
2011-06-13 12:20:00,33.66,33.74,33.61,33.62,20000.0,25.0589,25.1184,25.0217,25.0291,20000.0
2011-06-13 12:30:00,33.64,33.67,33.52,33.54,55600.0,25.044,25.0663,24.9547,24.9695,55600.0
2011-06-13 12:40:00,33.54,33.55,33.48,33.5,107400.0,24.9695,24.977,24.9249,24.9398,107400.0
2011-06-13 12:50:00,33.5,33.52,33.47,33.5,14700.0,24.9398,24.9547,24.9174,24.9398,14700.0
2011-06-13 13:00:00,33.5,33.51,33.44,33.5,99500.0,24.9398,24.9472,24.8951,24.9398,99500.0
2011-06-13 13:10:00,33.5,33.57,33.47,33.48,141700.0,24.9398,24.9919,24.9174,24.9249,141700.0
2011-06-13 13:20:00,33.48,33.5,33.48,33.5,64700.0,24.9249,24.9398,24.9249,24.9398,64700.0
2011-06-13 13:30:00,33.49,33.5,33.25,33.34,53400.0,24.9323,24.9398,24.7537,24.8207,53400.0
2011-06-13 13:40:00,33.36,33.39,33.34,33.39,13300.0,24.8355,24.8579,24.8207,24.8579,13300.0
2011-06-13 13:50:00,33.4,33.5,33.4,33.5,79900.0,24.8653,24.9398,24.8653,24.9398,79900.0
2011-06-13 14:00:00,33.5,33.51,33.45,33.47,39900.0,24.9398,24.9472,24.9025,24.9174,39900.0
2011-06-13 14:10:00,33.47,33.66,33.47,33.61,167300.0,24.9174,25.0589,24.9174,25.0217,167300.0
2011-06-13 14:20:00,33.63,33.7,33.63,33.65,31500.0,25.0366,25.0887,25.0366,25.0514,31500.0
2011-06-13 14:30:00,33.65,33.69,33.63,33.63,77200.0,25.0514,25.0812,25.0366,25.0366,77200.0
2011-06-13 14:40:00,33.63,33.64,33.53,33.59,20400.0,25.0366,25.044,24.9621,25.0068,20400.0
2011-06-13 14:50:00,33.6,33.64,33.56,33.56,15600.0,25.0142,25.044,24.9844,24.9844,15600.0
2011-06-13 15:00:00,33.56,33.6,33.56,33.58,15300.0,24.9844,25.0142,24.9844,24.9993,15300.0
2011-06-13 15:10:00,33.58,33.6,33.55,33.56,53000.0,24.9993,25.0142,24.977,24.9844,53000.0
2011-06-13 15:20:00,33.56,33.6,33.56,33.59,28600.0,24.9844,25.0142,24.9844,25.0068,28600.0
2011-06-13 15:30:00,33.59,33.62,33.57,33.57,39100.0,25.0068,25.0291,24.9919,24.9919,39100.0
2011-06-13 15:40:00,33.57,33.6,33.55,33.6,62900.0,24.9919,25.0142,24.977,25.0142,62900.0
2011-06-13 15:50:00,33.59,33.71,33.59,33.64,114200.0,25.0068,25.0961,25.0068,25.044,114200.0
2011-06-14 09:30:00,33.8,34.07,33.71,33.77,19500.0,25.1631,25.3641,25.0961,25.1408,19500.0
2011-06-14 09:40:00,33.77,33.78,33.64,33.64,12000.0,25.1408,25.1482,25.044,25.044,12000.0
2011-06-14 09:50:00,33.64,33.67,33.59,33.59,29900.0,25.044,25.0663,25.0068,25.0068,29900.0
2011-06-14 10:00:00,33.55,33.63,33.55,33.59,30500.0,24.977,25.0366,24.977,25.0068,30500.0
2011-06-14 10:10:00,33.59,33.71,33.59,33.66,66700.0,25.0068,25.0961,25.0068,25.0589,66700.0
2011-06-14 10:20:00,33.67,33.74,33.64,33.73,90200.0,25.0663,25.1184,25.044,25.111,90200.0
2011-06-14 10:30:00,33.74,33.77,33.7,33.77,33700.0,25.1184,25.1408,25.0887,25.1408,33700.0
2011-06-14 10:40:00,33.77,33.8,33.64,33.69,52800.0,25.1408,25.1631,25.044,25.0812,52800.0
2011-06-14 10:50:00,33.69,33.8,33.68,33.71,44300.0,25.0812,25.1631,25.0738,25.0961,44300.0
2011-06-14 11:00:00,33.7,33.75,33.66,33.7,27800.0,25.0887,25.1259,25.0589,25.0887,27800.0
2011-06-14 11:10:00,33.69,33.69,33.6,33.64,21700.0,25.0812,25.0812,25.0142,25.044,21700.0
2011-06-14 11:20:00,33.65,33.67,33.57,33.65,50800.0,25.0514,25.0663,24.9919,25.0514,50800.0
2011-06-14 11:30:00,33.65,33.67,33.65,33.66,94600.0,25.0514,25.0663,25.0514,25.0589,94600.0
2011-06-14 11:40:00,33.66,33.67,33.64,33.65,45700.0,25.0589,25.0663,25.044,25.0514,45700.0
2011-06-14 11:50:00,33.66,33.66,33.65,33.65,22700.0,25.0589,25.0589,25.0514,25.0514,22700.0
2011-06-14 12:00:00,33.64,33.66,33.64,33.64,40200.0,25.044,25.0589,25.044,25.044,40200.0
2011-06-14 12:10:00,33.64,33.65,33.58,33.63,96900.0,25.044,25.0514,24.9993,25.0366,96900.0
2011-06-14 12:20:00,33.63,33.66,33.61,33.64,51000.0,25.0366,25.0589,25.0217,25.044,51000.0
2011-06-14 12:30:00,33.64,33.64,33.42,33.45,70400.0,25.044,25.044,24.8802,24.9025,70400.0
2011-06-14 12:40:00,33.44,33.56,33.26,33.53,58000.0,24.8951,24.9844,24.7611,24.9621,58000.0
2011-06-14 12:50:00,33.51,33.62,33.49,33.61,20900.0,24.9472,25.0291,24.9323,25.0217,20900.0
2011-06-14 13:00:00,33.6,33.61,33.53,33.54,27900.0,25.0142,25.0217,24.9621,24.9695,27900.0
2011-06-14 13:10:00,33.55,33.63,33.5,33.6,32400.0,24.977,25.0366,24.9398,25.0142,32400.0
2011-06-14 13:20:00,33.61,33.66,33.6,33.66,22700.0,25.0217,25.0589,25.0142,25.0589,22700.0
2011-06-14 13:30:00,33.66,33.66,33.59,33.59,98900.0,25.0589,25.0589,25.0068,25.0068,98900.0
2011-06-14 13:40:00,33.6,33.65,33.6,33.65,13400.0,25.0142,25.0514,25.0142,25.0514,13400.0
2011-06-14 13:50:00,33.66,33.79,33.65,33.75,30800.0,25.0589,25.1557,25.0514,25.1259,30800.0
2011-06-14 14:00:00,33.75,33.79,33.72,33.74,97000.0,25.1259,25.1557,25.1036,25.1184,97000.0
2011-06-14 14:10:00,33.73,33.74,33.61,33.67,25500.0,25.111,25.1184,25.0217,25.0663,25500.0
2011-06-14 14:20:00,33.67,33.69,33.61,33.62,23100.0,25.0663,25.0812,25.0217,25.0291,23100.0
2011-06-14 14:30:00,33.62,33.62,33.51,33.62,37500.0,25.0291,25.0291,24.9472,25.0291,37500.0
2011-06-14 14:40:00,33.62,33.63,33.56,33.61,37400.0,25.0291,25.0366,24.9844,25.0217,37400.0
2011-06-14 14:50:00,33.6,33.61,33.58,33.6,17800.0,25.0142,25.0217,24.9993,25.0142,17800.0
2011-06-14 15:00:00,33.59,33.6,33.57,33.58,37400.0,25.0068,25.0142,24.9919,24.9993,37400.0
2011-06-14 15:10:00,33.59,33.61,33.58,33.59,49300.0,25.0068,25.0217,24.9993,25.0068,49300.0
2011-06-14 15:20:00,33.6,33.6,33.54,33.59,66800.0,25.0142,25.0142,24.9695,25.0068,66800.0
2011-06-14 15:30:00,33.59,33.61,33.58,33.6,32000.0,25.0068,25.0217,24.9993,25.0142,32000.0
2011-06-14 15:40:00,33.6,33.61,33.55,33.56,79700.0,25.0142,25.0217,24.977,24.9844,79700.0
2011-06-14 15:50:00,33.57,33.57,33.52,33.56,95000.0,24.9919,24.9919,24.9547,24.9844,95000.0
2011-06-15 09:30:00,33.25,33.41,33.14,33.36,18200.0,24.7537,24.8728,24.6718,24.8355,18200.0
2011-06-15 09:40:00,33.35,33.52,33.35,33.51,35300.0,24.8281,24.9547,24.8281,24.9472,35300.0
2011-06-15 09:50:00,33.52,33.52,33.35,33.36,25700.0,24.9547,24.9547,24.8281,24.8355,25700.0
2011-06-15 10:00:00,33.35,33.36,33.29,33.3,27700.0,24.8281,24.8355,24.7834,24.7909,27700.0
2011-06-15 10:10:00,33.3,33.31,33.17,33.2,21600.0,24.7909,24.7983,24.6941,24.7164,21600.0
2011-06-15 10:20:00,33.2,33.2,33.08,33.15,59900.0,24.7164,24.7164,24.6271,24.6792,59900.0
2011-06-15 10:30:00,33.16,33.19,33.14,33.14,62600.0,24.6867,24.709,24.6718,24.6718,62600.0
2011-06-15 10:40:00,33.15,33.2,33.12,33.2,60200.0,24.6792,24.7164,24.6569,24.7164,60200.0
2011-06-15 10:50:00,33.2,33.34,33.16,33.28,320900.0,24.7164,24.8207,24.6867,24.776,320900.0
2011-06-15 11:00:00,33.28,33.32,33.21,33.25,34100.0,24.776,24.8058,24.7239,24.7537,34100.0
2011-06-15 11:10:00,33.24,33.25,33.13,33.18,25700.0,24.7462,24.7537,24.6643,24.7015,25700.0
2011-06-15 11:20:00,33.19,33.2,33.02,33.06,26000.0,24.709,24.7164,24.5824,24.6122,26000.0
2011-06-15 11:30:00,33.06,33.07,32.94,32.95,69500.0,24.6122,24.6196,24.5229,24.5303,69500.0
2011-06-15 11:40:00,32.97,33.09,32.94,33.08,46500.0,24.5452,24.6345,24.5229,24.6271,46500.0
2011-06-15 11:50:00,33.08,33.18,33.06,33.14,35100.0,24.6271,24.7015,24.6122,24.6718,35100.0
2011-06-15 12:00:00,33.14,33.15,33.07,33.08,158400.0,24.6718,24.6792,24.6196,24.6271,158400.0
2011-06-15 12:10:00,33.08,33.09,32.95,32.97,34200.0,24.6271,24.6345,24.5303,24.5452,34200.0
2011-06-15 12:20:00,32.97,32.98,32.62,32.65,88300.0,24.5452,24.5526,24.2846,24.307,88300.0
2011-06-15 12:30:00,32.65,32.87,32.65,32.81,94200.0,24.307,24.4708,24.307,24.4261,94200.0
2011-06-15 12:40:00,32.81,32.93,32.81,32.85,46200.0,24.4261,24.5154,24.4261,24.4559,46200.0
2011-06-15 12:50:00,32.85,32.9,32.78,32.78,42800.0,24.4559,24.4931,24.4038,24.4038,42800.0
2011-06-15 13:00:00,32.79,32.91,32.73,32.91,18200.0,24.4112,24.5005,24.3665,24.5005,18200.0
2011-06-15 13:10:00,32.91,33.01,32.9,32.98,36600.0,24.5005,24.575,24.4931,24.5526,36600.0
2011-06-15 13:20:00,32.96,32.97,32.77,32.81,34500.0,24.5378,24.5452,24.3963,24.4261,34500.0
2011-06-15 13:30:00,32.82,32.83,32.77,32.83,19800.0,24.4335,24.441,24.3963,24.441,19800.0
2011-06-15 13:40:00,32.84,32.9,32.84,32.85,17600.0,24.4484,24.4931,24.4484,24.4559,17600.0
2011-06-15 13:50:00,32.85,32.87,32.8,32.85,13300.0,24.4559,24.4708,24.4186,24.4559,13300.0
2011-06-15 14:00:00,32.86,32.93,32.86,32.91,50000.0,24.4633,24.5154,24.4633,24.5005,50000.0
2011-06-15 14:10:00,32.9,32.95,32.9,32.94,19100.0,24.4931,24.5303,24.4931,24.5229,19100.0
2011-06-15 14:20:00,32.94,32.95,32.76,32.78,41000.0,24.5229,24.5303,24.3889,24.4038,41000.0
2011-06-15 14:30:00,32.78,33.0,32.77,32.98,71300.0,24.4038,24.5675,24.3963,24.5526,71300.0
2011-06-15 14:40:00,32.97,33.01,32.89,32.91,76200.0,24.5452,24.575,24.4856,24.5005,76200.0
2011-06-15 14:50:00,32.92,32.96,32.84,32.93,32600.0,24.508,24.5378,24.4484,24.5154,32600.0
2011-06-15 15:00:00,32.93,32.94,32.82,32.85,48500.0,24.5154,24.5229,24.4335,24.4559,48500.0
2011-06-15 15:10:00,32.84,32.96,32.84,32.95,69600.0,24.4484,24.5378,24.4484,24.5303,69600.0
2011-06-15 15:20:00,32.95,33.0,32.93,33.0,83200.0,24.5303,24.5675,24.5154,24.5675,83200.0
2011-06-15 15:30:00,33.0,33.07,32.97,32.98,78800.0,24.5675,24.6196,24.5452,24.5526,78800.0
2011-06-15 15:40:00,32.98,33.24,32.97,33.23,135100.0,24.5526,24.7462,24.5452,24.7388,135100.0
2011-06-15 15:50:00,33.22,33.29,33.12,33.17,300300.0,24.7313,24.7834,24.6569,24.6941,300300.0
2011-06-16 09:30:00,34.05,34.8,34.05,34.23,527800.0,25.3492,25.9076,25.3492,25.4832,527800.0
2011-06-16 09:40:00,34.24,34.39,34.24,34.29,148700.0,25.4907,25.6023,25.4907,25.5279,148700.0
2011-06-16 09:50:00,34.31,34.68,34.26,34.28,242200.0,25.5428,25.8182,25.5056,25.5205,242200.0
2011-06-16 10:00:00,34.27,34.27,34.15,34.16,71900.0,25.513,25.513,25.4237,25.4311,71900.0
2011-06-16 10:10:00,34.15,34.17,34.0,34.0,105200.0,25.4237,25.4386,25.312,25.312,105200.0
2011-06-16 10:20:00,34.0,34.05,33.98,34.02,190500.0,25.312,25.3492,25.2971,25.3269,190500.0
2011-06-16 10:30:00,34.01,34.13,34.01,34.07,31300.0,25.3195,25.4088,25.3195,25.3641,31300.0
2011-06-16 10:40:00,34.07,34.09,34.03,34.06,33700.0,25.3641,25.379,25.3343,25.3567,33700.0
2011-06-16 10:50:00,34.06,34.08,34.0,34.04,27600.0,25.3567,25.3716,25.312,25.3418,27600.0
2011-06-16 11:00:00,34.04,34.04,34.0,34.04,50300.0,25.3418,25.3418,25.312,25.3418,50300.0
2011-06-16 11:10:00,34.03,34.04,34.02,34.03,23400.0,25.3343,25.3418,25.3269,25.3343,23400.0
2011-06-16 11:20:00,34.04,34.16,34.04,34.08,57400.0,25.3418,25.4311,25.3418,25.3716,57400.0
2011-06-16 11:30:00,34.08,34.12,34.03,34.06,25700.0,25.3716,25.4013,25.3343,25.3567,25700.0
2011-06-16 11:40:00,34.06,34.2,34.06,34.17,32900.0,25.3567,25.4609,25.3567,25.4386,32900.0
2011-06-16 11:50:00,34.17,34.21,34.13,34.18,42500.0,25.4386,25.4683,25.4088,25.446,42500.0
2011-06-16 12:00:00,34.18,34.2,34.13,34.19,21600.0,25.446,25.4609,25.4088,25.4535,21600.0
2011-06-16 12:10:00,34.2,34.2,34.14,34.15,32900.0,25.4609,25.4609,25.4162,25.4237,32900.0
2011-06-16 12:20:00,34.15,34.15,34.03,34.07,29300.0,25.4237,25.4237,25.3343,25.3641,29300.0
2011-06-16 12:30:00,34.06,34.1,34.01,34.02,36500.0,25.3567,25.3865,25.3195,25.3269,36500.0
2011-06-16 12:40:00,34.02,34.05,34.01,34.03,25800.0,25.3269,25.3492,25.3195,25.3343,25800.0
2011-06-16 12:50:00,34.02,34.06,34.01,34.02,22400.0,25.3269,25.3567,25.3195,25.3269,22400.0
2011-06-16 13:00:00,34.02,34.06,34.01,34.06,32200.0,25.3269,25.3567,25.3195,25.3567,32200.0
2011-06-16 13:10:00,34.05,34.06,34.01,34.05,30500.0,25.3492,25.3567,25.3195,25.3492,30500.0
2011-06-16 13:20:00,34.05,34.06,34.02,34.06,97200.0,25.3492,25.3567,25.3269,25.3567,97200.0
2011-06-16 13:30:00,34.06,34.14,34.05,34.12,152600.0,25.3567,25.4162,25.3492,25.4013,152600.0
2011-06-16 13:40:00,34.12,34.14,34.09,34.12,113800.0,25.4013,25.4162,25.379,25.4013,113800.0
2011-06-16 13:50:00,34.13,34.17,34.1,34.1,72800.0,25.4088,25.4386,25.3865,25.3865,72800.0
2011-06-16 14:00:00,34.09,34.1,34.04,34.05,499000.0,25.379,25.3865,25.3418,25.3492,499000.0
2011-06-16 14:10:00,34.05,34.05,33.87,33.9,500300.0,25.3492,25.3492,25.2152,25.2376,500300.0
2011-06-16 14:20:00,33.9,33.91,33.79,33.8,459600.0,25.2376,25.245,25.1557,25.1631,459600.0
2011-06-16 14:30:00,33.8,33.81,33.68,33.75,177400.0,25.1631,25.1706,25.0738,25.1259,177400.0
2011-06-16 14:40:00,33.75,33.76,33.58,33.63,292100.0,25.1259,25.1333,24.9993,25.0366,292100.0
2011-06-16 14:50:00,33.62,33.68,33.57,33.61,130300.0,25.0291,25.0738,24.9919,25.0217,130300.0
2011-06-16 15:00:00,33.6,33.61,33.5,33.52,155500.0,25.0142,25.0217,24.9398,24.9547,155500.0
2011-06-16 15:10:00,33.54,33.62,33.54,33.55,83900.0,24.9695,25.0291,24.9695,24.977,83900.0
2011-06-16 15:20:00,33.55,33.74,33.55,33.7,230100.0,24.977,25.1184,24.977,25.0887,230100.0
2011-06-16 15:30:00,33.7,33.73,33.66,33.73,348600.0,25.0887,25.111,25.0589,25.111,348600.0
2011-06-16 15:40:00,33.73,33.89,33.7,33.75,111900.0,25.111,25.2301,25.0887,25.1259,111900.0
2011-06-16 15:50:00,33.76,33.94,33.75,33.9,270700.0,25.1333,25.2673,25.1259,25.2376,270700.0
2011-06-17 09:30:00,34.0,34.3,33.95,34.27,23500.0,25.312,25.5353,25.2748,25.513,23500.0
2011-06-17 09:40:00,34.27,34.52,34.27,34.5,155600.0,25.513,25.6991,25.513,25.6842,155600.0
2011-06-17 09:50:00,34.5,34.54,34.3,34.33,87100.0,25.6842,25.714,25.5353,25.5577,87100.0
2011-06-17 10:00:00,34.36,34.44,34.32,34.42,112100.0,25.58,25.6396,25.5502,25.6247,112100.0
2011-06-17 10:10:00,34.43,34.71,34.41,34.7,113800.0,25.6321,25.8406,25.6172,25.8331,113800.0
2011-06-17 10:20:00,34.7,34.85,34.7,34.79,167800.0,25.8331,25.9448,25.8331,25.9001,167800.0
2011-06-17 10:30:00,34.8,34.89,34.68,34.89,118100.0,25.9076,25.9746,25.8182,25.9746,118100.0
2011-06-17 10:40:00,34.89,34.95,34.83,34.92,21400.0,25.9746,26.0193,25.9299,25.9969,21400.0
2011-06-17 10:50:00,34.94,34.99,34.88,34.88,64100.0,26.0118,26.049,25.9671,25.9671,64100.0
2011-06-17 11:00:00,34.88,34.93,34.82,34.93,25300.0,25.9671,26.0044,25.9225,26.0044,25300.0
2011-06-17 11:10:00,34.92,34.97,34.86,34.87,20400.0,25.9969,26.0341,25.9523,25.9597,20400.0
2011-06-17 11:20:00,34.87,34.9,34.85,34.9,47700.0,25.9597,25.982,25.9448,25.982,47700.0
2011-06-17 11:30:00,34.88,34.9,34.87,34.89,39900.0,25.9671,25.982,25.9597,25.9746,39900.0
2011-06-17 11:40:00,34.89,34.9,34.53,34.57,99800.0,25.9746,25.982,25.7066,25.7364,99800.0
2011-06-17 11:50:00,34.59,34.66,34.52,34.54,69800.0,25.7512,25.8034,25.6991,25.714,69800.0
2011-06-17 12:00:00,34.53,34.58,34.5,34.52,93400.0,25.7066,25.7438,25.6842,25.6991,93400.0
2011-06-17 12:10:00,34.54,34.59,34.5,34.51,66200.0,25.714,25.7512,25.6842,25.6917,66200.0
2011-06-17 12:20:00,34.52,34.52,34.37,34.5,109000.0,25.6991,25.6991,25.5875,25.6842,109000.0
2011-06-17 12:30:00,34.5,34.5,34.41,34.49,106900.0,25.6842,25.6842,25.6172,25.6768,106900.0
2011-06-17 12:40:00,34.49,34.5,34.48,34.49,52700.0,25.6768,25.6842,25.6694,25.6768,52700.0
2011-06-17 12:50:00,34.49,34.5,34.42,34.48,37900.0,25.6768,25.6842,25.6247,25.6694,37900.0
2011-06-17 13:00:00,34.48,34.49,34.44,34.46,41600.0,25.6694,25.6768,25.6396,25.6545,41600.0
2011-06-17 13:10:00,34.46,34.47,34.44,34.46,48700.0,25.6545,25.6619,25.6396,25.6545,48700.0
2011-06-17 13:20:00,34.45,34.46,34.35,34.4,49700.0,25.647,25.6545,25.5726,25.6098,49700.0
2011-06-17 13:30:00,34.39,34.4,34.33,34.39,32900.0,25.6023,25.6098,25.5577,25.6023,32900.0
2011-06-17 13:40:00,34.39,34.45,34.37,34.44,54800.0,25.6023,25.647,25.5875,25.6396,54800.0
2011-06-17 13:50:00,34.44,34.49,34.39,34.48,33700.0,25.6396,25.6768,25.6023,25.6694,33700.0
2011-06-17 14:00:00,34.49,34.5,34.46,34.49,34800.0,25.6768,25.6842,25.6545,25.6768,34800.0
2011-06-17 14:10:00,34.49,34.52,34.48,34.51,43600.0,25.6768,25.6991,25.6694,25.6917,43600.0
2011-06-17 14:20:00,34.5,34.63,34.5,34.63,58700.0,25.6842,25.781,25.6842,25.781,58700.0
2011-06-17 14:30:00,34.64,34.67,34.59,34.64,30600.0,25.7885,25.8108,25.7512,25.7885,30600.0
2011-06-17 14:40:00,34.64,34.64,34.55,34.56,34200.0,25.7885,25.7885,25.7215,25.7289,34200.0
2011-06-17 14:50:00,34.56,34.6,34.49,34.49,56200.0,25.7289,25.7587,25.6768,25.6768,56200.0
2011-06-17 15:00:00,34.5,34.51,34.47,34.48,60200.0,25.6842,25.6917,25.6619,25.6694,60200.0
2011-06-17 15:10:00,34.47,34.48,34.37,34.38,59100.0,25.6619,25.6694,25.5875,25.5949,59100.0
2011-06-17 15:20:00,34.38,34.4,34.37,34.4,24100.0,25.5949,25.6098,25.5875,25.6098,24100.0
2011-06-17 15:30:00,34.4,34.47,34.39,34.44,68600.0,25.6098,25.6619,25.6023,25.6396,68600.0
2011-06-17 15:40:00,34.44,34.58,34.42,34.53,194100.0,25.6396,25.7438,25.6247,25.7066,194100.0
2011-06-17 15:50:00,34.54,34.67,34.54,34.61,330300.0,25.714,25.8108,25.714,25.7661,330300.0
2011-06-20 09:30:00,34.72,34.72,34.37,34.39,137200.0,25.848,25.848,25.5875,25.6023,137200.0
2011-06-20 09:40:00,34.36,34.36,34.14,34.22,36200.0,25.58,25.58,25.4162,25.4758,36200.0
2011-06-20 09:50:00,34.22,34.31,34.15,34.16,44800.0,25.4758,25.5428,25.4237,25.4311,44800.0
2011-06-20 10:00:00,34.16,34.24,34.15,34.2,56100.0,25.4311,25.4907,25.4237,25.4609,56100.0
2011-06-20 10:10:00,34.21,34.21,34.18,34.18,6600.0,25.4683,25.4683,25.446,25.446,6600.0
2011-06-20 10:20:00,34.19,34.24,34.19,34.24,14900.0,25.4535,25.4907,25.4535,25.4907,14900.0
2011-06-20 10:30:00,34.23,34.24,34.05,34.16,35200.0,25.4832,25.4907,25.3492,25.4311,35200.0
2011-06-20 10:40:00,34.16,34.22,34.16,34.21,19300.0,25.4311,25.4758,25.4311,25.4683,19300.0
2011-06-20 10:50:00,34.21,34.25,34.11,34.13,36400.0,25.4683,25.4981,25.3939,25.4088,36400.0
2011-06-20 11:00:00,34.14,34.19,34.12,34.17,30700.0,25.4162,25.4535,25.4013,25.4386,30700.0
2011-06-20 11:10:00,34.17,34.38,34.14,34.37,54200.0,25.4386,25.5949,25.4162,25.5875,54200.0
2011-06-20 11:20:00,34.37,34.4,34.26,34.26,30900.0,25.5875,25.6098,25.5056,25.5056,30900.0
2011-06-20 11:30:00,34.26,34.29,34.24,34.25,16600.0,25.5056,25.5279,25.4907,25.4981,16600.0
2011-06-20 11:40:00,34.26,34.33,34.26,34.26,34100.0,25.5056,25.5577,25.5056,25.5056,34100.0
2011-06-20 11:50:00,34.27,34.27,34.23,34.26,13500.0,25.513,25.513,25.4832,25.5056,13500.0
2011-06-20 12:00:00,34.26,34.35,34.25,34.34,48500.0,25.5056,25.5726,25.4981,25.5651,48500.0
2011-06-20 12:10:00,34.34,34.35,34.22,34.25,23500.0,25.5651,25.5726,25.4758,25.4981,23500.0
2011-06-20 12:20:00,34.25,34.28,34.2,34.28,13500.0,25.4981,25.5205,25.4609,25.5205,13500.0
2011-06-20 12:30:00,34.28,34.28,34.2,34.26,10600.0,25.5205,25.5205,25.4609,25.5056,10600.0
2011-06-20 12:40:00,34.26,34.34,34.25,34.34,18800.0,25.5056,25.5651,25.4981,25.5651,18800.0
2011-06-20 12:50:00,34.34,34.36,34.29,34.36,25400.0,25.5651,25.58,25.5279,25.58,25400.0
2011-06-20 13:00:00,34.35,34.36,34.32,34.32,11400.0,25.5726,25.58,25.5502,25.5502,11400.0
2011-06-20 13:10:00,34.33,34.33,34.32,34.33,6000.0,25.5577,25.5577,25.5502,25.5577,6000.0
2011-06-20 13:20:00,34.33,34.36,34.32,34.35,13000.0,25.5577,25.58,25.5502,25.5726,13000.0
2011-06-20 13:30:00,34.34,34.36,34.34,34.34,11100.0,25.5651,25.58,25.5651,25.5651,11100.0
2011-06-20 13:40:00,34.34,34.37,34.3,34.32,26100.0,25.5651,25.5875,25.5353,25.5502,26100.0
2011-06-20 13:50:00,34.32,34.33,34.31,34.32,11000.0,25.5502,25.5577,25.5428,25.5502,11000.0
2011-06-20 14:00:00,34.31,34.31,34.19,34.29,35000.0,25.5428,25.5428,25.4535,25.5279,35000.0
2011-06-20 14:10:00,34.29,34.35,34.28,34.34,22200.0,25.5279,25.5726,25.5205,25.5651,22200.0
2011-06-20 14:20:00,34.34,34.35,34.3,34.32,26200.0,25.5651,25.5726,25.5353,25.5502,26200.0
2011-06-20 14:30:00,34.32,34.35,34.3,34.3,31500.0,25.5502,25.5726,25.5353,25.5353,31500.0
2011-06-20 14:40:00,34.31,34.34,34.3,34.33,14800.0,25.5428,25.5651,25.5353,25.5577,14800.0
2011-06-20 14:50:00,34.34,34.4,34.3,34.33,39900.0,25.5651,25.6098,25.5353,25.5577,39900.0
2011-06-20 15:00:00,34.34,34.35,34.28,34.29,25800.0,25.5651,25.5726,25.5205,25.5279,25800.0
2011-06-20 15:10:00,34.29,34.31,34.28,34.3,20100.0,25.5279,25.5428,25.5205,25.5353,20100.0
2011-06-20 15:20:00,34.31,34.32,34.3,34.3,24000.0,25.5428,25.5502,25.5353,25.5353,24000.0
2011-06-20 15:30:00,34.3,34.31,34.23,34.25,126800.0,25.5353,25.5428,25.4832,25.4981,126800.0
2011-06-20 15:40:00,34.25,34.25,34.19,34.22,122500.0,25.4981,25.4981,25.4535,25.4758,122500.0
2011-06-20 15:50:00,34.23,34.24,34.21,34.22,151400.0,25.4832,25.4907,25.4683,25.4758,151400.0
2011-06-21 09:30:00,34.2,34.36,34.11,34.12,34100.0,25.4609,25.58,25.3939,25.4013,34100.0
2011-06-21 09:40:00,34.11,34.12,33.84,34.04,339100.0,25.3939,25.4013,25.1929,25.3418,339100.0
2011-06-21 09:50:00,34.04,34.04,33.71,33.73,187400.0,25.3418,25.3418,25.0961,25.111,187400.0
2011-06-21 10:00:00,33.73,33.83,33.7,33.79,106700.0,25.111,25.1854,25.0887,25.1557,106700.0
2011-06-21 10:10:00,33.8,33.84,33.6,33.6,50500.0,25.1631,25.1929,25.0142,25.0142,50500.0
2011-06-21 10:20:00,33.6,33.78,33.6,33.78,15000.0,25.0142,25.1482,25.0142,25.1482,15000.0
2011-06-21 10:30:00,33.78,33.79,33.5,33.52,37500.0,25.1482,25.1557,24.9398,24.9547,37500.0
2011-06-21 10:40:00,33.51,33.54,33.5,33.51,63300.0,24.9472,24.9695,24.9398,24.9472,63300.0
2011-06-21 10:50:00,33.5,33.67,33.5,33.62,101900.0,24.9398,25.0663,24.9398,25.0291,101900.0
2011-06-21 11:00:00,33.6,33.67,33.53,33.6,48800.0,25.0142,25.0663,24.9621,25.0142,48800.0
2011-06-21 11:10:00,33.59,33.68,33.59,33.68,51500.0,25.0068,25.0738,25.0068,25.0738,51500.0
2011-06-21 11:20:00,33.66,33.75,33.65,33.72,56000.0,25.0589,25.1259,25.0514,25.1036,56000.0
2011-06-21 11:30:00,33.73,33.77,33.7,33.73,69200.0,25.111,25.1408,25.0887,25.111,69200.0
2011-06-21 11:40:00,33.73,33.84,33.65,33.73,41900.0,25.111,25.1929,25.0514,25.111,41900.0
2011-06-21 11:50:00,33.72,33.85,33.72,33.83,28800.0,25.1036,25.2003,25.1036,25.1854,28800.0
2011-06-21 12:00:00,33.83,33.91,33.82,33.91,26300.0,25.1854,25.245,25.178,25.245,26300.0
2011-06-21 12:10:00,33.9,34.08,33.9,34.0,39700.0,25.2376,25.3716,25.2376,25.312,39700.0
2011-06-21 12:20:00,34.0,34.17,33.94,33.95,62800.0,25.312,25.4386,25.2673,25.2748,62800.0
2011-06-21 12:30:00,33.97,34.07,33.94,33.96,46900.0,25.2897,25.3641,25.2673,25.2822,46900.0
2011-06-21 12:40:00,33.96,34.01,33.94,34.01,66000.0,25.2822,25.3195,25.2673,25.3195,66000.0
2011-06-21 12:50:00,34.01,34.01,33.82,33.92,39200.0,25.3195,25.3195,25.178,25.2524,39200.0
2011-06-21 13:00:00,33.91,33.93,33.83,33.83,30300.0,25.245,25.2599,25.1854,25.1854,30300.0
2011-06-21 13:10:00,33.84,33.86,33.8,33.82,28900.0,25.1929,25.2078,25.1631,25.178,28900.0
2011-06-21 13:20:00,33.81,33.83,33.79,33.8,41700.0,25.1706,25.1854,25.1557,25.1631,41700.0
2011-06-21 13:30:00,33.8,33.81,33.72,33.73,52500.0,25.1631,25.1706,25.1036,25.111,52500.0
2011-06-21 13:40:00,33.73,33.8,33.71,33.71,29800.0,25.111,25.1631,25.0961,25.0961,29800.0
2011-06-21 13:50:00,33.72,33.74,33.68,33.7,26200.0,25.1036,25.1184,25.0738,25.0887,26200.0
2011-06-21 14:00:00,33.7,33.71,33.65,33.68,39000.0,25.0887,25.0961,25.0514,25.0738,39000.0
2011-06-21 14:10:00,33.69,33.74,33.68,33.72,49000.0,25.0812,25.1184,25.0738,25.1036,49000.0
2011-06-21 14:20:00,33.71,33.81,33.71,33.8,167300.0,25.0961,25.1706,25.0961,25.1631,167300.0
2011-06-21 14:30:00,33.8,33.8,33.79,33.8,37700.0,25.1631,25.1631,25.1557,25.1631,37700.0
2011-06-21 14:40:00,33.8,33.94,33.79,33.85,34900.0,25.1631,25.2673,25.1557,25.2003,34900.0
2011-06-21 14:50:00,33.86,33.91,33.85,33.89,59000.0,25.2078,25.245,25.2003,25.2301,59000.0
2011-06-21 15:00:00,33.89,33.89,33.86,33.88,70400.0,25.2301,25.2301,25.2078,25.2227,70400.0
2011-06-21 15:10:00,33.87,33.88,33.71,33.71,52800.0,25.2152,25.2227,25.0961,25.0961,52800.0
2011-06-21 15:20:00,33.71,33.81,33.67,33.8,62900.0,25.0961,25.1706,25.0663,25.1631,62900.0
2011-06-21 15:30:00,33.8,33.83,33.75,33.83,62000.0,25.1631,25.1854,25.1259,25.1854,62000.0
2011-06-21 15:40:00,33.83,33.86,33.78,33.84,59000.0,25.1854,25.2078,25.1482,25.1929,59000.0
2011-06-21 15:50:00,33.83,33.96,33.83,33.93,215500.0,25.1854,25.2822,25.1854,25.2599,215500.0
2011-06-22 09:30:00,33.9,33.99,33.76,33.88,25700.0,25.2376,25.3046,25.1333,25.2227,25700.0
2011-06-22 09:40:00,33.88,33.88,33.68,33.76,53700.0,25.2227,25.2227,25.0738,25.1333,53700.0
2011-06-22 09:50:00,33.78,33.8,33.73,33.76,202000.0,25.1482,25.1631,25.111,25.1333,202000.0
2011-06-22 10:00:00,33.76,33.76,33.61,33.61,62300.0,25.1333,25.1333,25.0217,25.0217,62300.0
2011-06-22 10:10:00,33.61,33.76,33.61,33.76,20400.0,25.0217,25.1333,25.0217,25.1333,20400.0
2011-06-22 10:20:00,33.76,33.76,33.61,33.68,47100.0,25.1333,25.1333,25.0217,25.0738,47100.0
2011-06-22 10:30:00,33.67,33.68,33.55,33.6,49400.0,25.0663,25.0738,24.977,25.0142,49400.0
2011-06-22 10:40:00,33.6,33.72,33.6,33.71,13800.0,25.0142,25.1036,25.0142,25.0961,13800.0
2011-06-22 10:50:00,33.72,33.96,33.72,33.93,39700.0,25.1036,25.2822,25.1036,25.2599,39700.0
2011-06-22 11:00:00,33.92,33.93,33.84,33.9,40900.0,25.2524,25.2599,25.1929,25.2376,40900.0
2011-06-22 11:10:00,33.9,33.9,33.76,33.83,63200.0,25.2376,25.2376,25.1333,25.1854,63200.0
2011-06-22 11:20:00,33.83,33.83,33.66,33.71,27300.0,25.1854,25.1854,25.0589,25.0961,27300.0
2011-06-22 11:30:00,33.7,33.81,33.68,33.81,70400.0,25.0887,25.1706,25.0738,25.1706,70400.0
2011-06-22 11:40:00,33.8,33.81,33.72,33.75,32800.0,25.1631,25.1706,25.1036,25.1259,32800.0
2011-06-22 11:50:00,33.74,33.8,33.74,33.8,19900.0,25.1184,25.1631,25.1184,25.1631,19900.0
2011-06-22 12:00:00,33.8,33.8,33.73,33.74,38800.0,25.1631,25.1631,25.111,25.1184,38800.0
2011-06-22 12:10:00,33.74,33.75,33.74,33.75,21900.0,25.1184,25.1259,25.1184,25.1259,21900.0
2011-06-22 12:20:00,33.74,33.75,33.7,33.71,43600.0,25.1184,25.1259,25.0887,25.0961,43600.0
2011-06-22 12:30:00,33.71,33.72,33.57,33.62,66100.0,25.0961,25.1036,24.9919,25.0291,66100.0
2011-06-22 12:40:00,33.62,33.66,33.6,33.61,35900.0,25.0291,25.0589,25.0142,25.0217,35900.0
2011-06-22 12:50:00,33.61,33.65,33.57,33.6,93400.0,25.0217,25.0514,24.9919,25.0142,93400.0
2011-06-22 13:00:00,33.6,33.61,33.55,33.59,44200.0,25.0142,25.0217,24.977,25.0068,44200.0
2011-06-22 13:10:00,33.58,33.61,33.55,33.56,54800.0,24.9993,25.0217,24.977,24.9844,54800.0
2011-06-22 13:20:00,33.55,33.56,33.48,33.52,56400.0,24.977,24.9844,24.9249,24.9547,56400.0
2011-06-22 13:30:00,33.53,33.69,33.52,33.64,55100.0,24.9621,25.0812,24.9547,25.044,55100.0
2011-06-22 13:40:00,33.64,33.68,33.63,33.64,65400.0,25.044,25.0738,25.0366,25.044,65400.0
2011-06-22 13:50:00,33.64,33.69,33.6,33.63,111400.0,25.044,25.0812,25.0142,25.0366,111400.0
2011-06-22 14:00:00,33.63,33.63,33.53,33.59,83200.0,25.0366,25.0366,24.9621,25.0068,83200.0
2011-06-22 14:10:00,33.59,33.69,33.55,33.69,40600.0,25.0068,25.0812,24.977,25.0812,40600.0
2011-06-22 14:20:00,33.68,33.89,33.68,33.82,50000.0,25.0738,25.2301,25.0738,25.178,50000.0
2011-06-22 14:30:00,33.82,33.82,33.7,33.71,39200.0,25.178,25.178,25.0887,25.0961,39200.0
2011-06-22 14:40:00,33.72,33.77,33.67,33.67,51600.0,25.1036,25.1408,25.0663,25.0663,51600.0
2011-06-22 14:50:00,33.68,33.7,33.65,33.66,49100.0,25.0738,25.0887,25.0514,25.0589,49100.0
2011-06-22 15:00:00,33.65,33.66,33.55,33.56,56500.0,25.0514,25.0589,24.977,24.9844,56500.0
2011-06-22 15:10:00,33.56,33.6,33.52,33.6,54100.0,24.9844,25.0142,24.9547,25.0142,54100.0
2011-06-22 15:20:00,33.6,33.67,33.57,33.66,50500.0,25.0142,25.0663,24.9919,25.0589,50500.0
2011-06-22 15:30:00,33.67,33.68,33.56,33.57,81800.0,25.0663,25.0738,24.9844,24.9919,81800.0
2011-06-22 15:40:00,33.55,33.56,33.48,33.49,82300.0,24.977,24.9844,24.9249,24.9323,82300.0
2011-06-22 15:50:00,33.49,33.5,33.36,33.42,231100.0,24.9323,24.9398,24.8355,24.8802,231100.0
2011-06-23 09:30:00,33.3,33.33,32.28,32.32,347300.0,24.7909,24.8132,24.0315,24.0613,347300.0
2011-06-23 09:40:00,32.37,32.65,32.31,32.56,134700.0,24.0985,24.307,24.0539,24.24,134700.0
2011-06-23 09:50:00,32.55,32.71,32.53,32.65,96300.0,24.2325,24.3516,24.2176,24.307,96300.0
2011-06-23 10:00:00,32.69,32.96,32.69,32.8,115800.0,24.3367,24.5378,24.3367,24.4186,115800.0
2011-06-23 10:10:00,32.8,32.85,32.72,32.73,37300.0,24.4186,24.4559,24.3591,24.3665,37300.0
2011-06-23 10:20:00,32.73,32.8,32.73,32.77,102200.0,24.3665,24.4186,24.3665,24.3963,102200.0
2011-06-23 10:30:00,32.75,32.8,32.71,32.77,159800.0,24.3814,24.4186,24.3516,24.3963,159800.0
2011-06-23 10:40:00,32.77,32.78,32.72,32.75,40700.0,24.3963,24.4038,24.3591,24.3814,40700.0
2011-06-23 10:50:00,32.75,32.76,32.74,32.76,21000.0,24.3814,24.3889,24.374,24.3889,21000.0
2011-06-23 11:00:00,32.75,32.79,32.69,32.78,126400.0,24.3814,24.4112,24.3367,24.4038,126400.0
2011-06-23 11:10:00,32.77,32.87,32.76,32.85,49800.0,24.3963,24.4708,24.3889,24.4559,49800.0
2011-06-23 11:20:00,32.85,32.99,32.84,32.97,51500.0,24.4559,24.5601,24.4484,24.5452,51500.0
2011-06-23 11:30:00,32.98,33.03,32.95,32.95,28200.0,24.5526,24.5899,24.5303,24.5303,28200.0
2011-06-23 11:40:00,32.95,33.02,32.95,33.01,53000.0,24.5303,24.5824,24.5303,24.575,53000.0
2011-06-23 11:50:00,33.01,33.04,32.99,33.0,166600.0,24.575,24.5973,24.5601,24.5675,166600.0
2011-06-23 12:00:00,33.01,33.16,33.0,33.08,34100.0,24.575,24.6867,24.5675,24.6271,34100.0
2011-06-23 12:10:00,33.09,33.14,33.08,33.11,19400.0,24.6345,24.6718,24.6271,24.6494,19400.0
2011-06-23 12:20:00,33.1,33.19,33.05,33.09,18200.0,24.642,24.709,24.6048,24.6345,18200.0
2011-06-23 12:30:00,33.1,33.18,33.07,33.1,61100.0,24.642,24.7015,24.6196,24.642,61100.0
2011-06-23 12:40:00,33.09,33.2,33.09,33.2,55200.0,24.6345,24.7164,24.6345,24.7164,55200.0
2011-06-23 12:50:00,33.2,33.25,33.16,33.2,83700.0,24.7164,24.7537,24.6867,24.7164,83700.0
2011-06-23 13:00:00,33.2,33.21,33.0,33.1,56600.0,24.7164,24.7239,24.5675,24.642,56600.0
2011-06-23 13:10:00,33.11,33.16,33.09,33.1,14000.0,24.6494,24.6867,24.6345,24.642,14000.0
2011-06-23 13:20:00,33.1,33.1,33.04,33.05,24200.0,24.642,24.642,24.5973,24.6048,24200.0
2011-06-23 13:30:00,33.04,33.14,33.04,33.14,26500.0,24.5973,24.6718,24.5973,24.6718,26500.0
2011-06-23 13:40:00,33.15,33.2,33.13,33.14,55000.0,24.6792,24.7164,24.6643,24.6718,55000.0
2011-06-23 13:50:00,33.15,33.16,33.06,33.13,56900.0,24.6792,24.6867,24.6122,24.6643,56900.0
2011-06-23 14:00:00,33.12,33.17,33.12,33.16,36400.0,24.6569,24.6941,24.6569,24.6867,36400.0
2011-06-23 14:10:00,33.15,33.16,33.11,33.12,54200.0,24.6792,24.6867,24.6494,24.6569,54200.0
2011-06-23 14:20:00,33.11,33.19,33.11,33.15,32400.0,24.6494,24.709,24.6494,24.6792,32400.0
2011-06-23 14:30:00,33.14,33.22,33.14,33.2,86800.0,24.6718,24.7313,24.6718,24.7164,86800.0
2011-06-23 14:40:00,33.2,33.25,33.2,33.23,78600.0,24.7164,24.7537,24.7164,24.7388,78600.0
2011-06-23 14:50:00,33.22,33.25,33.22,33.24,85100.0,24.7313,24.7537,24.7313,24.7462,85100.0
2011-06-23 15:00:00,33.23,33.25,33.14,33.24,74900.0,24.7388,24.7537,24.6718,24.7462,74900.0
2011-06-23 15:10:00,33.25,33.29,33.24,33.29,35700.0,24.7537,24.7834,24.7462,24.7834,35700.0
2011-06-23 15:20:00,33.29,33.44,33.24,33.3,58100.0,24.7834,24.8951,24.7462,24.7909,58100.0
2011-06-23 15:30:00,33.3,33.31,33.18,33.25,87600.0,24.7909,24.7983,24.7015,24.7537,87600.0
2011-06-23 15:40:00,33.25,33.31,33.19,33.19,152000.0,24.7537,24.7983,24.709,24.709,152000.0
2011-06-23 15:50:00,33.2,33.27,33.0,33.27,332800.0,24.7164,24.7685,24.5675,24.7685,332800.0
2011-06-24 09:30:00,33.31,33.31,32.68,32.8,196000.0,24.7983,24.7983,24.3293,24.4186,196000.0
2011-06-24 09:40:00,32.8,33.0,32.8,32.9,58900.0,24.4186,24.5675,24.4186,24.4931,58900.0
2011-06-24 09:50:00,32.9,32.93,32.76,32.82,115500.0,24.4931,24.5154,24.3889,24.4335,115500.0
2011-06-24 10:00:00,32.81,32.88,32.77,32.84,35900.0,24.4261,24.4782,24.3963,24.4484,35900.0
2011-06-24 10:10:00,32.84,32.84,32.72,32.78,149200.0,24.4484,24.4484,24.3591,24.4038,149200.0
2011-06-24 10:20:00,32.78,32.79,32.65,32.68,217000.0,24.4038,24.4112,24.307,24.3293,217000.0
2011-06-24 10:30:00,32.67,32.67,32.51,32.55,192800.0,24.3219,24.3219,24.2027,24.2325,192800.0
2011-06-24 10:40:00,32.55,32.61,32.4,32.43,214100.0,24.2325,24.2772,24.1209,24.1432,214100.0
2011-06-24 10:50:00,32.43,32.45,32.26,32.27,103900.0,24.1432,24.1581,24.0166,24.0241,103900.0
2011-06-24 11:00:00,32.28,32.38,32.27,32.35,47400.0,24.0315,24.106,24.0241,24.0836,47400.0
2011-06-24 11:10:00,32.35,32.35,32.16,32.28,213200.0,24.0836,24.0836,23.9422,24.0315,213200.0
2011-06-24 11:20:00,32.28,32.62,32.17,32.6,221900.0,24.0315,24.2846,23.9496,24.2697,221900.0
2011-06-24 11:30:00,32.6,32.6,32.52,32.58,69500.0,24.2697,24.2697,24.2102,24.2549,69500.0
2011-06-24 11:40:00,32.58,32.63,32.57,32.59,107100.0,24.2549,24.2921,24.2474,24.2623,107100.0
2011-06-24 11:50:00,32.59,32.65,32.56,32.58,63700.0,24.2623,24.307,24.24,24.2549,63700.0
2011-06-24 12:00:00,32.58,32.58,32.41,32.41,50700.0,24.2549,24.2549,24.1283,24.1283,50700.0
2011-06-24 12:10:00,32.4,32.6,32.36,32.58,35000.0,24.1209,24.2697,24.0911,24.2549,35000.0
2011-06-24 12:20:00,32.58,32.74,32.58,32.74,138600.0,24.2549,24.374,24.2549,24.374,138600.0
2011-06-24 12:30:00,32.74,32.79,32.62,32.63,53900.0,24.374,24.4112,24.2846,24.2921,53900.0
2011-06-24 12:40:00,32.63,32.7,32.62,32.68,64600.0,24.2921,24.3442,24.2846,24.3293,64600.0
2011-06-24 12:50:00,32.67,32.68,32.57,32.61,108600.0,24.3219,24.3293,24.2474,24.2772,108600.0
2011-06-24 13:00:00,32.61,32.63,32.57,32.62,83900.0,24.2772,24.2921,24.2474,24.2846,83900.0
2011-06-24 13:10:00,32.62,32.63,32.4,32.4,43700.0,24.2846,24.2921,24.1209,24.1209,43700.0
2011-06-24 13:20:00,32.4,32.59,32.39,32.5,54200.0,24.1209,24.2623,24.1134,24.1953,54200.0
2011-06-24 13:30:00,32.5,32.5,32.47,32.5,35800.0,24.1953,24.1953,24.173,24.1953,35800.0
2011-06-24 13:40:00,32.5,32.65,32.5,32.65,66600.0,24.1953,24.307,24.1953,24.307,66600.0
2011-06-24 13:50:00,32.65,32.74,32.64,32.7,33000.0,24.307,24.374,24.2995,24.3442,33000.0
2011-06-24 14:00:00,32.72,32.78,32.67,32.75,60500.0,24.3591,24.4038,24.3219,24.3814,60500.0
2011-06-24 14:10:00,32.74,32.75,32.7,32.73,39200.0,24.374,24.3814,24.3442,24.3665,39200.0
2011-06-24 14:20:00,32.72,32.75,32.7,32.73,37500.0,24.3591,24.3814,24.3442,24.3665,37500.0
2011-06-24 14:30:00,32.73,32.76,32.72,32.75,83000.0,24.3665,24.3889,24.3591,24.3814,83000.0
2011-06-24 14:40:00,32.75,32.84,32.68,32.68,72600.0,24.3814,24.4484,24.3293,24.3293,72600.0
2011-06-24 14:50:00,32.68,32.73,32.52,32.54,71900.0,24.3293,24.3665,24.2102,24.2251,71900.0
2011-06-24 15:00:00,32.54,32.85,32.54,32.81,120200.0,24.2251,24.4559,24.2251,24.4261,120200.0
2011-06-24 15:10:00,32.82,32.85,32.78,32.79,193500.0,24.4335,24.4559,24.4038,24.4112,193500.0
2011-06-24 15:20:00,32.79,32.83,32.61,32.61,262700.0,24.4112,24.441,24.2772,24.2772,262700.0
2011-06-24 15:30:00,32.61,32.78,32.61,32.76,196400.0,24.2772,24.4038,24.2772,24.3889,196400.0
2011-06-24 15:40:00,32.76,32.79,32.42,32.47,509300.0,24.3889,24.4112,24.1357,24.173,509300.0
2011-06-24 15:50:00,32.47,32.48,32.25,32.29,1027900.0,24.173,24.1804,24.0092,24.039,1027900.0
2011-06-27 09:30:00,32.4,32.48,31.9,31.98,114200.0,24.1209,24.1804,23.7486,23.8082,114200.0
2011-06-27 09:40:00,31.96,32.01,31.56,31.65,133000.0,23.7933,23.8305,23.4955,23.5625,133000.0
2011-06-27 09:50:00,31.65,32.16,31.49,31.86,352400.0,23.5625,23.9422,23.4434,23.7188,352400.0
2011-06-27 10:00:00,31.87,32.02,31.82,32.02,105200.0,23.7263,23.838,23.6891,23.838,105200.0
2011-06-27 10:10:00,32.02,32.15,31.98,32.08,77800.0,23.838,23.9347,23.8082,23.8826,77800.0
2011-06-27 10:20:00,32.1,32.1,31.96,32.03,102100.0,23.8975,23.8975,23.7933,23.8454,102100.0
2011-06-27 10:30:00,32.03,32.05,31.92,31.97,100700.0,23.8454,23.8603,23.7635,23.8007,100700.0
2011-06-27 10:40:00,31.97,32.01,31.93,31.95,53500.0,23.8007,23.8305,23.771,23.7858,53500.0
2011-06-27 10:50:00,31.94,32.0,31.94,32.0,43200.0,23.7784,23.8231,23.7784,23.8231,43200.0
2011-06-27 11:00:00,32.0,32.06,31.97,32.04,79700.0,23.8231,23.8677,23.8007,23.8528,79700.0
2011-06-27 11:10:00,32.04,32.05,31.93,31.96,59600.0,23.8528,23.8603,23.771,23.7933,59600.0
2011-06-27 11:20:00,31.96,31.97,31.79,31.85,69400.0,23.7933,23.8007,23.6667,23.7114,69400.0
2011-06-27 11:30:00,31.85,31.96,31.85,31.95,31400.0,23.7114,23.7933,23.7114,23.7858,31400.0
2011-06-27 11:40:00,31.96,32.05,31.96,32.03,35400.0,23.7933,23.8603,23.7933,23.8454,35400.0
2011-06-27 11:50:00,32.03,32.1,32.03,32.1,35200.0,23.8454,23.8975,23.8454,23.8975,35200.0
2011-06-27 12:00:00,32.1,32.19,32.09,32.18,92100.0,23.8975,23.9645,23.8901,23.9571,92100.0
2011-06-27 12:10:00,32.19,32.31,32.19,32.28,31600.0,23.9645,24.0539,23.9645,24.0315,31600.0
2011-06-27 12:20:00,32.28,32.39,32.26,32.26,48300.0,24.0315,24.1134,24.0166,24.0166,48300.0
2011-06-27 12:30:00,32.27,32.35,32.26,32.34,66100.0,24.0241,24.0836,24.0166,24.0762,66100.0
2011-06-27 12:40:00,32.33,32.37,32.29,32.29,129000.0,24.0687,24.0985,24.039,24.039,129000.0
2011-06-27 12:50:00,32.29,32.32,32.25,32.32,33900.0,24.039,24.0613,24.0092,24.0613,33900.0
2011-06-27 13:00:00,32.32,32.42,32.32,32.42,47400.0,24.0613,24.1357,24.0613,24.1357,47400.0
2011-06-27 13:10:00,32.42,32.45,32.35,32.39,71100.0,24.1357,24.1581,24.0836,24.1134,71100.0
2011-06-27 13:20:00,32.39,32.42,32.25,32.36,96600.0,24.1134,24.1357,24.0092,24.0911,96600.0
2011-06-27 13:30:00,32.35,32.37,32.24,32.27,104200.0,24.0836,24.0985,24.0017,24.0241,104200.0
2011-06-27 13:40:00,32.28,32.34,32.28,32.34,57000.0,24.0315,24.0762,24.0315,24.0762,57000.0
2011-06-27 13:50:00,32.33,32.33,32.22,32.23,35900.0,24.0687,24.0687,23.9868,23.9943,35900.0
2011-06-27 14:00:00,32.22,32.36,32.22,32.36,50900.0,23.9868,24.0911,23.9868,24.0911,50900.0
2011-06-27 14:10:00,32.36,32.47,32.36,32.46,71500.0,24.0911,24.173,24.0911,24.1655,71500.0
2011-06-27 14:20:00,32.46,32.64,32.45,32.64,66600.0,24.1655,24.2995,24.1581,24.2995,66600.0
2011-06-27 14:30:00,32.64,32.71,32.59,32.62,81500.0,24.2995,24.3516,24.2623,24.2846,81500.0
2011-06-27 14:40:00,32.63,32.66,32.56,32.56,45200.0,24.2921,24.3144,24.24,24.24,45200.0
2011-06-27 14:50:00,32.56,32.59,32.54,32.55,41600.0,24.24,24.2623,24.2251,24.2325,41600.0
2011-06-27 15:00:00,32.55,32.68,32.54,32.62,69800.0,24.2325,24.3293,24.2251,24.2846,69800.0
2011-06-27 15:10:00,32.63,32.65,32.6,32.6,55200.0,24.2921,24.307,24.2697,24.2697,55200.0
2011-06-27 15:20:00,32.6,32.61,32.54,32.55,67500.0,24.2697,24.2772,24.2251,24.2325,67500.0
2011-06-27 15:30:00,32.55,32.56,32.39,32.41,70000.0,24.2325,24.24,24.1134,24.1283,70000.0
2011-06-27 15:40:00,32.41,32.55,32.38,32.51,72200.0,24.1283,24.2325,24.106,24.2027,72200.0
2011-06-27 15:50:00,32.52,32.53,32.46,32.48,71100.0,24.2102,24.2176,24.1655,24.1804,71100.0
2011-06-28 09:30:00,32.59,33.0,32.59,32.9,107800.0,24.2623,24.5675,24.2623,24.4931,107800.0
2011-06-28 09:40:00,32.93,33.04,32.89,32.89,64500.0,24.5154,24.5973,24.4856,24.4856,64500.0
2011-06-28 09:50:00,32.9,32.98,32.9,32.92,39800.0,24.4931,24.5526,24.4931,24.508,39800.0
2011-06-28 10:00:00,32.93,32.95,32.89,32.9,57300.0,24.5154,24.5303,24.4856,24.4931,57300.0
2011-06-28 10:10:00,32.9,32.91,32.85,32.86,40700.0,24.4931,24.5005,24.4559,24.4633,40700.0
2011-06-28 10:20:00,32.87,32.93,32.85,32.93,60900.0,24.4708,24.5154,24.4559,24.5154,60900.0
2011-06-28 10:30:00,32.93,32.93,32.87,32.88,47300.0,24.5154,24.5154,24.4708,24.4782,47300.0
2011-06-28 10:40:00,32.87,32.87,32.8,32.85,66900.0,24.4708,24.4708,24.4186,24.4559,66900.0
2011-06-28 10:50:00,32.84,32.87,32.83,32.87,37800.0,24.4484,24.4708,24.441,24.4708,37800.0
2011-06-28 11:00:00,32.87,32.95,32.85,32.87,59500.0,24.4708,24.5303,24.4559,24.4708,59500.0
2011-06-28 11:10:00,32.86,32.93,32.86,32.92,35200.0,24.4633,24.5154,24.4633,24.508,35200.0
2011-06-28 11:20:00,32.91,32.95,32.9,32.92,38900.0,24.5005,24.5303,24.4931,24.508,38900.0
2011-06-28 11:30:00,32.91,32.92,32.89,32.89,22500.0,24.5005,24.508,24.4856,24.4856,22500.0
2011-06-28 11:40:00,32.9,32.9,32.88,32.89,22900.0,24.4931,24.4931,24.4782,24.4856,22900.0
2011-06-28 11:50:00,32.89,32.95,32.88,32.95,56500.0,24.4856,24.5303,24.4782,24.5303,56500.0
2011-06-28 12:00:00,32.94,33.04,32.93,32.96,62000.0,24.5229,24.5973,24.5154,24.5378,62000.0
2011-06-28 12:10:00,32.95,33.02,32.94,33.0,39000.0,24.5303,24.5824,24.5229,24.5675,39000.0
2011-06-28 12:20:00,33.0,33.01,32.99,33.01,25500.0,24.5675,24.575,24.5601,24.575,25500.0
2011-06-28 12:30:00,33.01,33.02,32.99,33.0,48500.0,24.575,24.5824,24.5601,24.5675,48500.0
2011-06-28 12:40:00,33.0,33.06,33.0,33.05,75300.0,24.5675,24.6122,24.5675,24.6048,75300.0
2011-06-28 12:50:00,33.05,33.05,32.99,33.01,100800.0,24.6048,24.6048,24.5601,24.575,100800.0
2011-06-28 13:00:00,33.01,33.08,33.01,33.06,52700.0,24.575,24.6271,24.575,24.6122,52700.0
2011-06-28 13:10:00,33.06,33.06,33.02,33.03,79100.0,24.6122,24.6122,24.5824,24.5899,79100.0
2011-06-28 13:20:00,33.03,33.04,33.03,33.04,38400.0,24.5899,24.5973,24.5899,24.5973,38400.0
2011-06-28 13:30:00,33.04,33.04,32.99,33.0,78700.0,24.5973,24.5973,24.5601,24.5675,78700.0
2011-06-28 13:40:00,33.01,33.04,33.0,33.02,64100.0,24.575,24.5973,24.5675,24.5824,64100.0
2011-06-28 13:50:00,33.01,33.02,32.92,32.94,41400.0,24.575,24.5824,24.508,24.5229,41400.0
2011-06-28 14:00:00,32.95,33.0,32.95,33.0,36000.0,24.5303,24.5675,24.5303,24.5675,36000.0
2011-06-28 14:10:00,33.0,33.01,32.97,32.98,34400.0,24.5675,24.575,24.5452,24.5526,34400.0
2011-06-28 14:20:00,32.98,33.02,32.97,33.02,35600.0,24.5526,24.5824,24.5452,24.5824,35600.0
2011-06-28 14:30:00,33.02,33.02,32.98,32.98,33500.0,24.5824,24.5824,24.5526,24.5526,33500.0
2011-06-28 14:40:00,32.98,32.99,32.9,32.9,41900.0,24.5526,24.5601,24.4931,24.4931,41900.0
2011-06-28 14:50:00,32.89,32.92,32.87,32.87,52700.0,24.4856,24.508,24.4708,24.4708,52700.0
2011-06-28 15:00:00,32.87,32.89,32.83,32.85,45300.0,24.4708,24.4856,24.441,24.4559,45300.0
2011-06-28 15:10:00,32.84,32.84,32.68,32.71,55600.0,24.4484,24.4484,24.3293,24.3516,55600.0
2011-06-28 15:20:00,32.7,32.83,32.68,32.8,52500.0,24.3442,24.441,24.3293,24.4186,52500.0
2011-06-28 15:30:00,32.79,32.81,32.68,32.7,66800.0,24.4112,24.4261,24.3293,24.3442,66800.0
2011-06-28 15:40:00,32.7,32.77,32.68,32.69,133100.0,24.3442,24.3963,24.3293,24.3367,133100.0
2011-06-28 15:50:00,32.7,32.72,32.58,32.72,244100.0,24.3442,24.3591,24.2549,24.3591,244100.0
2011-06-29 09:30:00,32.98,33.29,32.91,32.93,56700.0,24.5526,24.7834,24.5005,24.5154,56700.0
2011-06-29 09:40:00,32.92,32.93,32.67,32.76,51500.0,24.508,24.5154,24.3219,24.3889,51500.0
2011-06-29 09:50:00,32.76,32.87,32.75,32.77,57600.0,24.3889,24.4708,24.3814,24.3963,57600.0
2011-06-29 10:00:00,32.79,32.98,32.72,32.98,34000.0,24.4112,24.5526,24.3591,24.5526,34000.0
2011-06-29 10:10:00,33.0,33.16,32.98,33.11,41800.0,24.5675,24.6867,24.5526,24.6494,41800.0
2011-06-29 10:20:00,33.13,33.2,33.03,33.07,41800.0,24.6643,24.7164,24.5899,24.6196,41800.0
2011-06-29 10:30:00,33.08,33.18,33.0,33.09,32000.0,24.6271,24.7015,24.5675,24.6345,32000.0
2011-06-29 10:40:00,33.09,33.17,33.01,33.16,41100.0,24.6345,24.6941,24.575,24.6867,41100.0
2011-06-29 10:50:00,33.15,33.26,33.12,33.24,26200.0,24.6792,24.7611,24.6569,24.7462,26200.0
2011-06-29 11:00:00,33.25,33.3,33.17,33.23,29800.0,24.7537,24.7909,24.6941,24.7388,29800.0
2011-06-29 11:10:00,33.23,33.24,33.15,33.19,49800.0,24.7388,24.7462,24.6792,24.709,49800.0
2011-06-29 11:20:00,33.19,33.19,32.89,32.91,33300.0,24.709,24.709,24.4856,24.5005,33300.0
2011-06-29 11:30:00,32.91,32.94,32.77,32.84,31700.0,24.5005,24.5229,24.3963,24.4484,31700.0
2011-06-29 11:40:00,32.84,32.86,32.66,32.69,31800.0,24.4484,24.4633,24.3144,24.3367,31800.0
2011-06-29 11:50:00,32.69,32.78,32.59,32.78,40800.0,24.3367,24.4038,24.2623,24.4038,40800.0
2011-06-29 12:00:00,32.78,32.93,32.74,32.9,31100.0,24.4038,24.5154,24.374,24.4931,31100.0
2011-06-29 12:10:00,32.9,32.92,32.82,32.91,33700.0,24.4931,24.508,24.4335,24.5005,33700.0
2011-06-29 12:20:00,32.92,32.94,32.85,32.86,13600.0,24.508,24.5229,24.4559,24.4633,13600.0
2011-06-29 12:30:00,32.88,32.89,32.86,32.87,8700.0,24.4782,24.4856,24.4633,24.4708,8700.0
2011-06-29 12:40:00,32.87,32.89,32.87,32.89,9700.0,24.4708,24.4856,24.4708,24.4856,9700.0
2011-06-29 12:50:00,32.89,32.91,32.84,32.9,22500.0,24.4856,24.5005,24.4484,24.4931,22500.0
2011-06-29 13:00:00,32.9,32.94,32.89,32.93,14400.0,24.4931,24.5229,24.4856,24.5154,14400.0
2011-06-29 13:10:00,32.93,32.93,32.8,32.85,15000.0,24.5154,24.5154,24.4186,24.4559,15000.0
2011-06-29 13:20:00,32.86,32.88,32.84,32.84,25300.0,24.4633,24.4782,24.4484,24.4484,25300.0
2011-06-29 13:30:00,32.85,32.87,32.84,32.86,39300.0,24.4559,24.4708,24.4484,24.4633,39300.0
2011-06-29 13:40:00,32.87,32.93,32.86,32.93,40700.0,24.4708,24.5154,24.4633,24.5154,40700.0
2011-06-29 13:50:00,32.93,33.0,32.92,32.92,27500.0,24.5154,24.5675,24.508,24.508,27500.0
2011-06-29 14:00:00,32.91,32.91,32.78,32.78,47900.0,24.5005,24.5005,24.4038,24.4038,47900.0
2011-06-29 14:10:00,32.79,32.8,32.76,32.78,10300.0,24.4112,24.4186,24.3889,24.4038,10300.0
2011-06-29 14:20:00,32.78,32.78,32.67,32.75,20700.0,24.4038,24.4038,24.3219,24.3814,20700.0
2011-06-29 14:30:00,32.76,32.79,32.7,32.7,28600.0,24.3889,24.4112,24.3442,24.3442,28600.0
2011-06-29 14:40:00,32.71,32.71,32.64,32.71,20800.0,24.3516,24.3516,24.2995,24.3516,20800.0
2011-06-29 14:50:00,32.71,32.75,32.68,32.71,25100.0,24.3516,24.3814,24.3293,24.3516,25100.0
2011-06-29 15:00:00,32.71,32.74,32.7,32.73,30400.0,24.3516,24.374,24.3442,24.3665,30400.0
2011-06-29 15:10:00,32.73,32.74,32.67,32.69,30200.0,24.3665,24.374,24.3219,24.3367,30200.0
2011-06-29 15:20:00,32.7,32.73,32.66,32.7,51300.0,24.3442,24.3665,24.3144,24.3442,51300.0
2011-06-29 15:30:00,32.71,32.72,32.64,32.66,29400.0,24.3516,24.3591,24.2995,24.3144,29400.0
2011-06-29 15:40:00,32.66,32.72,32.66,32.71,35800.0,24.3144,24.3591,24.3144,24.3516,35800.0
2011-06-29 15:50:00,32.72,32.74,32.69,32.73,80200.0,24.3591,24.374,24.3367,24.3665,80200.0
2011-06-30 09:30:00,32.78,33.11,32.63,32.96,26100.0,24.4038,24.6494,24.2921,24.5378,26100.0
2011-06-30 09:40:00,32.97,33.21,32.93,33.15,39200.0,24.5452,24.7239,24.5154,24.6792,39200.0
2011-06-30 09:50:00,33.14,33.24,33.12,33.17,23100.0,24.6718,24.7462,24.6569,24.6941,23100.0
2011-06-30 10:00:00,33.19,33.21,33.15,33.2,27900.0,24.709,24.7239,24.6792,24.7164,27900.0
2011-06-30 10:10:00,33.21,33.24,33.18,33.2,24500.0,24.7239,24.7462,24.7015,24.7164,24500.0
2011-06-30 10:20:00,33.2,33.39,33.19,33.39,34100.0,24.7164,24.8579,24.709,24.8579,34100.0
2011-06-30 10:30:00,33.39,33.39,33.2,33.3,37800.0,24.8579,24.8579,24.7164,24.7909,37800.0
2011-06-30 10:40:00,33.3,33.39,33.14,33.19,35700.0,24.7909,24.8579,24.6718,24.709,35700.0
2011-06-30 10:50:00,33.18,33.23,33.17,33.2,12600.0,24.7015,24.7388,24.6941,24.7164,12600.0
2011-06-30 11:00:00,33.18,33.22,33.12,33.14,21300.0,24.7015,24.7313,24.6569,24.6718,21300.0
2011-06-30 11:10:00,33.15,33.23,33.05,33.07,26000.0,24.6792,24.7388,24.6048,24.6196,26000.0
2011-06-30 11:20:00,33.08,33.19,33.08,33.16,24900.0,24.6271,24.709,24.6271,24.6867,24900.0
2011-06-30 11:30:00,33.17,33.18,33.13,33.15,24200.0,24.6941,24.7015,24.6643,24.6792,24200.0
2011-06-30 11:40:00,33.15,33.2,33.15,33.2,22700.0,24.6792,24.7164,24.6792,24.7164,22700.0
2011-06-30 11:50:00,33.2,33.2,33.12,33.13,30600.0,24.7164,24.7164,24.6569,24.6643,30600.0
2011-06-30 12:00:00,33.11,33.17,33.11,33.17,13700.0,24.6494,24.6941,24.6494,24.6941,13700.0
2011-06-30 12:10:00,33.16,33.16,33.13,33.16,8500.0,24.6867,24.6867,24.6643,24.6867,8500.0
2011-06-30 12:20:00,33.16,33.16,33.12,33.16,11900.0,24.6867,24.6867,24.6569,24.6867,11900.0
2011-06-30 12:30:00,33.15,33.19,33.15,33.19,11100.0,24.6792,24.709,24.6792,24.709,11100.0
2011-06-30 12:40:00,33.2,33.2,33.09,33.09,51500.0,24.7164,24.7164,24.6345,24.6345,51500.0
2011-06-30 12:50:00,33.1,33.12,33.01,33.11,43200.0,24.642,24.6569,24.575,24.6494,43200.0
2011-06-30 13:00:00,33.12,33.17,33.12,33.16,24300.0,24.6569,24.6941,24.6569,24.6867,24300.0
2011-06-30 13:10:00,33.16,33.21,33.11,33.21,16200.0,24.6867,24.7239,24.6494,24.7239,16200.0
2011-06-30 13:20:00,33.21,33.21,33.14,33.14,31900.0,24.7239,24.7239,24.6718,24.6718,31900.0
2011-06-30 13:30:00,33.14,33.16,33.14,33.16,13700.0,24.6718,24.6867,24.6718,24.6867,13700.0
2011-06-30 13:40:00,33.15,33.16,33.14,33.15,11400.0,24.6792,24.6867,24.6718,24.6792,11400.0
2011-06-30 13:50:00,33.15,33.2,33.14,33.2,15500.0,24.6792,24.7164,24.6718,24.7164,15500.0
2011-06-30 14:00:00,33.2,33.25,33.19,33.21,38400.0,24.7164,24.7537,24.709,24.7239,38400.0
2011-06-30 14:10:00,33.21,33.22,33.18,33.19,14100.0,24.7239,24.7313,24.7015,24.709,14100.0
2011-06-30 14:20:00,33.19,33.2,33.18,33.2,46500.0,24.709,24.7164,24.7015,24.7164,46500.0
2011-06-30 14:30:00,33.2,33.21,33.08,33.08,31700.0,24.7164,24.7239,24.6271,24.6271,31700.0
2011-06-30 14:40:00,33.1,33.11,33.09,33.1,15800.0,24.642,24.6494,24.6345,24.642,15800.0
2011-06-30 14:50:00,33.09,33.1,32.99,33.0,53100.0,24.6345,24.642,24.5601,24.5675,53100.0
2011-06-30 15:00:00,33.01,33.02,32.94,32.98,35500.0,24.575,24.5824,24.5229,24.5526,35500.0
2011-06-30 15:10:00,32.99,32.99,32.85,32.87,40400.0,24.5601,24.5601,24.4559,24.4708,40400.0
2011-06-30 15:20:00,32.88,32.89,32.82,32.84,33600.0,24.4782,24.4856,24.4335,24.4484,33600.0
2011-06-30 15:30:00,32.85,32.91,32.83,32.9,84800.0,24.4559,24.5005,24.441,24.4931,84800.0
2011-06-30 15:40:00,32.9,33.02,32.9,33.01,88500.0,24.4931,24.5824,24.4931,24.575,88500.0
2011-06-30 15:50:00,33.01,33.02,32.93,32.97,139000.0,24.575,24.5824,24.5154,24.5452,139000.0
2011-07-01 09:30:00,33.14,33.36,32.99,33.02,103500.0,24.6718,24.8355,24.5601,24.5824,103500.0
2011-07-01 09:40:00,33.02,33.46,33.0,33.45,48100.0,24.5824,24.91,24.5675,24.9025,48100.0
2011-07-01 09:50:00,33.4,33.5,33.24,33.44,57400.0,24.8653,24.9398,24.7462,24.8951,57400.0
2011-07-01 10:00:00,33.41,33.5,33.28,33.41,53800.0,24.8728,24.9398,24.776,24.8728,53800.0
2011-07-01 10:10:00,33.43,33.48,33.4,33.42,39500.0,24.8877,24.9249,24.8653,24.8802,39500.0
2011-07-01 10:20:00,33.43,33.44,33.25,33.29,82900.0,24.8877,24.8951,24.7537,24.7834,82900.0
2011-07-01 10:30:00,33.31,33.33,33.16,33.16,32300.0,24.7983,24.8132,24.6867,24.6867,32300.0
2011-07-01 10:40:00,33.16,33.18,32.95,33.02,52900.0,24.6867,24.7015,24.5303,24.5824,52900.0
2011-07-01 10:50:00,33.01,33.04,33.01,33.01,46900.0,24.575,24.5973,24.575,24.575,46900.0
2011-07-01 11:00:00,33.01,33.02,33.0,33.0,63800.0,24.575,24.5824,24.5675,24.5675,63800.0
2011-07-01 11:10:00,33.0,33.01,32.81,32.87,25400.0,24.5675,24.575,24.4261,24.4708,25400.0
2011-07-01 11:20:00,32.86,32.91,32.75,32.77,30000.0,24.4633,24.5005,24.3814,24.3963,30000.0
2011-07-01 11:30:00,32.78,32.95,32.78,32.87,35200.0,24.4038,24.5303,24.4038,24.4708,35200.0
2011-07-01 11:40:00,32.87,32.89,32.69,32.7,20100.0,24.4708,24.4856,24.3367,24.3442,20100.0
2011-07-01 11:50:00,32.71,32.71,32.66,32.66,21100.0,24.3516,24.3516,24.3144,24.3144,21100.0
2011-07-01 12:00:00,32.68,32.7,32.62,32.66,22800.0,24.3293,24.3442,24.2846,24.3144,22800.0
2011-07-01 12:10:00,32.66,32.71,32.55,32.68,34800.0,24.3144,24.3516,24.2325,24.3293,34800.0
2011-07-01 12:20:00,32.67,32.75,32.54,32.74,36500.0,24.3219,24.3814,24.2251,24.374,36500.0
2011-07-01 12:30:00,32.74,32.83,32.64,32.82,44900.0,24.374,24.441,24.2995,24.4335,44900.0
2011-07-01 12:40:00,32.84,33.07,32.83,33.01,61200.0,24.4484,24.6196,24.441,24.575,61200.0
2011-07-01 12:50:00,33.0,33.0,32.89,32.92,27900.0,24.5675,24.5675,24.4856,24.508,27900.0
2011-07-01 13:00:00,32.92,32.99,32.83,32.95,39600.0,24.508,24.5601,24.441,24.5303,39600.0
2011-07-01 13:10:00,32.95,33.03,32.91,32.92,25900.0,24.5303,24.5899,24.5005,24.508,25900.0
2011-07-01 13:20:00,32.93,33.0,32.91,33.0,20600.0,24.5154,24.5675,24.5005,24.5675,20600.0
2011-07-01 13:30:00,33.0,33.03,32.99,33.02,31100.0,24.5675,24.5899,24.5601,24.5824,31100.0
2011-07-01 13:40:00,33.01,33.06,32.99,33.05,45200.0,24.575,24.6122,24.5601,24.6048,45200.0
2011-07-01 13:50:00,33.05,33.16,33.05,33.1,23600.0,24.6048,24.6867,24.6048,24.642,23600.0
2011-07-01 14:00:00,33.1,33.11,33.01,33.02,22800.0,24.642,24.6494,24.575,24.5824,22800.0
2011-07-01 14:10:00,33.02,33.09,33.01,33.01,25800.0,24.5824,24.6345,24.575,24.575,25800.0
2011-07-01 14:20:00,33.01,33.04,33.0,33.04,37900.0,24.575,24.5973,24.5675,24.5973,37900.0
2011-07-01 14:30:00,33.03,33.04,33.0,33.02,47600.0,24.5899,24.5973,24.5675,24.5824,47600.0
2011-07-01 14:40:00,33.03,33.04,33.0,33.02,19900.0,24.5899,24.5973,24.5675,24.5824,19900.0
2011-07-01 14:50:00,33.02,33.05,33.01,33.05,26800.0,24.5824,24.6048,24.575,24.6048,26800.0
2011-07-01 15:00:00,33.05,33.07,33.04,33.06,21900.0,24.6048,24.6196,24.5973,24.6122,21900.0
2011-07-01 15:10:00,33.06,33.12,33.05,33.05,31500.0,24.6122,24.6569,24.6048,24.6048,31500.0
2011-07-01 15:20:00,33.06,33.12,33.05,33.08,29300.0,24.6122,24.6569,24.6048,24.6271,29300.0
2011-07-01 15:30:00,33.09,33.13,33.08,33.13,37600.0,24.6345,24.6643,24.6271,24.6643,37600.0
2011-07-01 15:40:00,33.13,33.15,33.1,33.14,42700.0,24.6643,24.6792,24.642,24.6718,42700.0
2011-07-01 15:50:00,33.13,33.13,33.05,33.07,69300.0,24.6643,24.6643,24.6048,24.6196,69300.0
2011-07-05 09:30:00,33.07,33.21,33.04,33.16,17700.0,24.6196,24.7239,24.5973,24.6867,17700.0
2011-07-05 09:40:00,33.17,33.18,33.0,33.02,17500.0,24.6941,24.7015,24.5675,24.5824,17500.0
2011-07-05 09:50:00,33.02,33.06,32.98,32.99,15200.0,24.5824,24.6122,24.5526,24.5601,15200.0
2011-07-05 10:00:00,33.01,33.16,32.98,33.09,14500.0,24.575,24.6867,24.5526,24.6345,14500.0
2011-07-05 10:10:00,33.08,33.08,33.0,33.07,7700.0,24.6271,24.6271,24.5675,24.6196,7700.0
2011-07-05 10:20:00,33.07,33.07,33.0,33.01,6300.0,24.6196,24.6196,24.5675,24.575,6300.0
2011-07-05 10:30:00,33.03,33.07,33.0,33.01,7600.0,24.5899,24.6196,24.5675,24.575,7600.0
2011-07-05 10:40:00,33.01,33.03,33.0,33.03,14300.0,24.575,24.5899,24.5675,24.5899,14300.0
2011-07-05 10:50:00,33.05,33.11,33.0,33.05,13000.0,24.6048,24.6494,24.5675,24.6048,13000.0
2011-07-05 11:00:00,33.06,33.12,33.03,33.11,14600.0,24.6122,24.6569,24.5899,24.6494,14600.0
2011-07-05 11:10:00,33.1,33.13,33.05,33.09,14800.0,24.642,24.6643,24.6048,24.6345,14800.0
2011-07-05 11:20:00,33.1,33.11,33.07,33.07,8800.0,24.642,24.6494,24.6196,24.6196,8800.0
2011-07-05 11:30:00,33.08,33.17,33.08,33.15,15900.0,24.6271,24.6941,24.6271,24.6792,15900.0
2011-07-05 11:40:00,33.14,33.3,33.13,33.2,13100.0,24.6718,24.7909,24.6643,24.7164,13100.0
2011-07-05 11:50:00,33.21,33.33,33.21,33.33,40100.0,24.7239,24.8132,24.7239,24.8132,40100.0
2011-07-05 12:00:00,33.32,33.4,33.31,33.38,15400.0,24.8058,24.8653,24.7983,24.8504,15400.0
2011-07-05 12:10:00,33.38,33.47,33.35,33.36,24400.0,24.8504,24.9174,24.8281,24.8355,24400.0
2011-07-05 12:20:00,33.36,33.36,33.3,33.31,19200.0,24.8355,24.8355,24.7909,24.7983,19200.0
2011-07-05 12:30:00,33.31,33.35,33.3,33.3,12500.0,24.7983,24.8281,24.7909,24.7909,12500.0
2011-07-05 12:40:00,33.3,33.33,33.3,33.31,14300.0,24.7909,24.8132,24.7909,24.7983,14300.0
2011-07-05 12:50:00,33.31,33.34,33.3,33.31,12300.0,24.7983,24.8207,24.7909,24.7983,12300.0
2011-07-05 13:00:00,33.31,33.38,33.3,33.38,15200.0,24.7983,24.8504,24.7909,24.8504,15200.0
2011-07-05 13:10:00,33.36,33.37,33.32,33.34,17000.0,24.8355,24.843,24.8058,24.8207,17000.0
2011-07-05 13:20:00,33.34,33.36,33.26,33.28,53400.0,24.8207,24.8355,24.7611,24.776,53400.0
2011-07-05 13:30:00,33.26,33.32,33.25,33.25,19500.0,24.7611,24.8058,24.7537,24.7537,19500.0
2011-07-05 13:40:00,33.21,33.26,33.2,33.26,10100.0,24.7239,24.7611,24.7164,24.7611,10100.0
2011-07-05 13:50:00,33.27,33.28,33.23,33.26,24900.0,24.7685,24.776,24.7388,24.7611,24900.0
2011-07-05 14:00:00,33.26,33.31,33.22,33.22,38200.0,24.7611,24.7983,24.7313,24.7313,38200.0
2011-07-05 14:10:00,33.22,33.25,33.21,33.23,17700.0,24.7313,24.7537,24.7239,24.7388,17700.0
2011-07-05 14:20:00,33.23,33.24,33.16,33.17,8500.0,24.7388,24.7462,24.6867,24.6941,8500.0
2011-07-05 14:30:00,33.17,33.22,33.16,33.21,10000.0,24.6941,24.7313,24.6867,24.7239,10000.0
2011-07-05 14:40:00,33.21,33.22,33.16,33.18,12000.0,24.7239,24.7313,24.6867,24.7015,12000.0
2011-07-05 14:50:00,33.17,33.18,33.16,33.17,9500.0,24.6941,24.7015,24.6867,24.6941,9500.0
2011-07-05 15:00:00,33.17,33.21,33.15,33.18,33700.0,24.6941,24.7239,24.6792,24.7015,33700.0
2011-07-05 15:10:00,33.17,33.22,33.15,33.18,20600.0,24.6941,24.7313,24.6792,24.7015,20600.0
2011-07-05 15:20:00,33.19,33.23,33.18,33.21,32400.0,24.709,24.7388,24.7015,24.7239,32400.0
2011-07-05 15:30:00,33.22,33.28,33.21,33.25,26700.0,24.7313,24.776,24.7239,24.7537,26700.0
2011-07-05 15:40:00,33.25,33.26,33.2,33.23,50100.0,24.7537,24.7611,24.7164,24.7388,50100.0
2011-07-05 15:50:00,33.22,33.23,33.17,33.18,147100.0,24.7313,24.7388,24.6941,24.7015,147100.0
2011-07-06 09:30:00,33.26,33.45,33.18,33.3,19200.0,24.7611,24.9025,24.7015,24.7909,19200.0
2011-07-06 09:40:00,33.28,33.29,33.18,33.23,17600.0,24.776,24.7834,24.7015,24.7388,17600.0
2011-07-06 09:50:00,33.23,33.29,33.23,33.24,14000.0,24.7388,24.7834,24.7388,24.7462,14000.0
2011-07-06 10:00:00,33.21,33.27,33.12,33.25,31900.0,24.7239,24.7685,24.6569,24.7537,31900.0
2011-07-06 10:10:00,33.25,33.28,33.2,33.21,21900.0,24.7537,24.776,24.7164,24.7239,21900.0
2011-07-06 10:20:00,33.21,33.3,33.15,33.3,43100.0,24.7239,24.7909,24.6792,24.7909,43100.0
2011-07-06 10:30:00,33.3,33.3,33.13,33.19,37200.0,24.7909,24.7909,24.6643,24.709,37200.0
2011-07-06 10:40:00,33.18,33.27,33.18,33.25,24100.0,24.7015,24.7685,24.7015,24.7537,24100.0
2011-07-06 10:50:00,33.25,33.3,33.25,33.29,27600.0,24.7537,24.7909,24.7537,24.7834,27600.0
2011-07-06 11:00:00,33.3,33.32,33.23,33.28,22300.0,24.7909,24.8058,24.7388,24.776,22300.0
2011-07-06 11:10:00,33.3,33.48,33.29,33.45,37300.0,24.7909,24.9249,24.7834,24.9025,37300.0
2011-07-06 11:20:00,33.47,33.56,33.43,33.45,41900.0,24.9174,24.9844,24.8877,24.9025,41900.0
2011-07-06 11:30:00,33.47,33.6,33.44,33.51,70800.0,24.9174,25.0142,24.8951,24.9472,70800.0
2011-07-06 11:40:00,33.52,33.55,33.49,33.54,38300.0,24.9547,24.977,24.9323,24.9695,38300.0
2011-07-06 11:50:00,33.53,33.75,33.53,33.68,63400.0,24.9621,25.1259,24.9621,25.0738,63400.0
2011-07-06 12:00:00,33.69,33.76,33.63,33.68,29700.0,25.0812,25.1333,25.0366,25.0738,29700.0
2011-07-06 12:10:00,33.68,33.86,33.66,33.81,56400.0,25.0738,25.2078,25.0589,25.1706,56400.0
2011-07-06 12:20:00,33.82,33.92,33.68,33.7,38000.0,25.178,25.2524,25.0738,25.0887,38000.0
2011-07-06 12:30:00,33.7,33.75,33.61,33.72,38000.0,25.0887,25.1259,25.0217,25.1036,38000.0
2011-07-06 12:40:00,33.72,33.77,33.7,33.74,33000.0,25.1036,25.1408,25.0887,25.1184,33000.0
2011-07-06 12:50:00,33.73,33.92,33.73,33.92,56900.0,25.111,25.2524,25.111,25.2524,56900.0
2011-07-06 13:00:00,33.92,34.0,33.89,33.96,42700.0,25.2524,25.312,25.2301,25.2822,42700.0
2011-07-06 13:10:00,33.95,34.01,33.94,33.95,100700.0,25.2748,25.3195,25.2673,25.2748,100700.0
2011-07-06 13:20:00,33.94,33.98,33.85,33.95,57500.0,25.2673,25.2971,25.2003,25.2748,57500.0
2011-07-06 13:30:00,33.95,34.15,33.95,34.15,126700.0,25.2748,25.4237,25.2748,25.4237,126700.0
2011-07-06 13:40:00,34.14,34.17,33.94,33.97,81700.0,25.4162,25.4386,25.2673,25.2897,81700.0
2011-07-06 13:50:00,33.95,34.01,33.94,34.0,38600.0,25.2748,25.3195,25.2673,25.312,38600.0
2011-07-06 14:00:00,34.01,34.07,33.97,34.0,30800.0,25.3195,25.3641,25.2897,25.312,30800.0
2011-07-06 14:10:00,33.98,33.98,33.93,33.95,52100.0,25.2971,25.2971,25.2599,25.2748,52100.0
2011-07-06 14:20:00,33.95,34.01,33.94,34.01,29000.0,25.2748,25.3195,25.2673,25.3195,29000.0
2011-07-06 14:30:00,34.01,34.01,33.93,33.96,24900.0,25.3195,25.3195,25.2599,25.2822,24900.0
2011-07-06 14:40:00,33.96,33.99,33.94,33.97,32500.0,25.2822,25.3046,25.2673,25.2897,32500.0
2011-07-06 14:50:00,33.96,34.04,33.95,33.95,15000.0,25.2822,25.3418,25.2748,25.2748,15000.0
2011-07-06 15:00:00,33.95,34.02,33.94,34.01,28900.0,25.2748,25.3269,25.2673,25.3195,28900.0
2011-07-06 15:10:00,34.01,34.01,33.94,33.96,79300.0,25.3195,25.3195,25.2673,25.2822,79300.0
2011-07-06 15:20:00,33.96,33.99,33.93,33.94,89400.0,25.2822,25.3046,25.2599,25.2673,89400.0
2011-07-06 15:30:00,33.94,33.95,33.84,33.92,84800.0,25.2673,25.2748,25.1929,25.2524,84800.0
2011-07-06 15:40:00,33.92,33.93,33.83,33.89,159900.0,25.2524,25.2599,25.1854,25.2301,159900.0
2011-07-06 15:50:00,33.89,33.97,33.87,33.96,178700.0,25.2301,25.2897,25.2152,25.2822,178700.0
2011-07-07 09:30:00,34.25,34.74,34.13,34.64,164500.0,25.4981,25.8629,25.4088,25.7885,164500.0
2011-07-07 09:40:00,34.61,34.65,34.43,34.47,185900.0,25.7661,25.7959,25.6321,25.6619,185900.0
2011-07-07 09:50:00,34.47,34.47,34.33,34.39,134900.0,25.6619,25.6619,25.5577,25.6023,134900.0
2011-07-07 10:00:00,34.4,34.43,34.13,34.14,144000.0,25.6098,25.6321,25.4088,25.4162,144000.0
2011-07-07 10:10:00,34.14,34.24,34.14,34.15,58400.0,25.4162,25.4907,25.4162,25.4237,58400.0
2011-07-07 10:20:00,34.15,34.16,34.05,34.05,67100.0,25.4237,25.4311,25.3492,25.3492,67100.0
2011-07-07 10:30:00,34.06,34.11,34.05,34.11,63400.0,25.3567,25.3939,25.3492,25.3939,63400.0
2011-07-07 10:40:00,34.12,34.16,34.04,34.12,40800.0,25.4013,25.4311,25.3418,25.4013,40800.0
2011-07-07 10:50:00,34.13,34.13,34.08,34.09,40800.0,25.4088,25.4088,25.3716,25.379,40800.0
2011-07-07 11:00:00,34.08,34.09,34.0,34.04,24600.0,25.3716,25.379,25.312,25.3418,24600.0
2011-07-07 11:10:00,34.03,34.17,34.03,34.15,33800.0,25.3343,25.4386,25.3343,25.4237,33800.0
2011-07-07 11:20:00,34.16,34.24,34.13,34.14,24800.0,25.4311,25.4907,25.4088,25.4162,24800.0
2011-07-07 11:30:00,34.14,34.16,34.11,34.14,23600.0,25.4162,25.4311,25.3939,25.4162,23600.0
2011-07-07 11:40:00,34.15,34.29,34.14,34.22,38200.0,25.4237,25.5279,25.4162,25.4758,38200.0
2011-07-07 11:50:00,34.24,34.29,34.22,34.28,25600.0,25.4907,25.5279,25.4758,25.5205,25600.0
2011-07-07 12:00:00,34.29,34.3,34.23,34.26,23900.0,25.5279,25.5353,25.4832,25.5056,23900.0
2011-07-07 12:10:00,34.27,34.29,34.22,34.25,24100.0,25.513,25.5279,25.4758,25.4981,24100.0
2011-07-07 12:20:00,34.24,34.25,34.22,34.25,21000.0,25.4907,25.4981,25.4758,25.4981,21000.0
2011-07-07 12:30:00,34.25,34.25,34.18,34.18,28400.0,25.4981,25.4981,25.446,25.446,28400.0
2011-07-07 12:40:00,34.18,34.2,34.17,34.19,18900.0,25.446,25.4609,25.4386,25.4535,18900.0
2011-07-07 12:50:00,34.19,34.2,34.19,34.2,13800.0,25.4535,25.4609,25.4535,25.4609,13800.0
2011-07-07 13:00:00,34.2,34.26,34.19,34.25,20000.0,25.4609,25.5056,25.4535,25.4981,20000.0
2011-07-07 13:10:00,34.25,34.26,34.2,34.25,28800.0,25.4981,25.5056,25.4609,25.4981,28800.0
2011-07-07 13:20:00,34.25,34.25,34.24,34.24,19500.0,25.4981,25.4981,25.4907,25.4907,19500.0
2011-07-07 13:30:00,34.24,34.39,34.24,34.39,26800.0,25.4907,25.6023,25.4907,25.6023,26800.0
2011-07-07 13:40:00,34.39,34.39,34.33,34.35,28900.0,25.6023,25.6023,25.5577,25.5726,28900.0
2011-07-07 13:50:00,34.35,34.44,34.34,34.44,54900.0,25.5726,25.6396,25.5651,25.6396,54900.0
2011-07-07 14:00:00,34.43,34.43,34.37,34.38,38600.0,25.6321,25.6321,25.5875,25.5949,38600.0
2011-07-07 14:10:00,34.38,34.38,34.34,34.37,28000.0,25.5949,25.5949,25.5651,25.5875,28000.0
2011-07-07 14:20:00,34.37,34.37,34.23,34.27,42200.0,25.5875,25.5875,25.4832,25.513,42200.0
2011-07-07 14:30:00,34.27,34.29,34.26,34.26,31400.0,25.513,25.5279,25.5056,25.5056,31400.0
2011-07-07 14:40:00,34.26,34.3,34.23,34.3,35600.0,25.5056,25.5353,25.4832,25.5353,35600.0
2011-07-07 14:50:00,34.3,34.39,34.3,34.38,21700.0,25.5353,25.6023,25.5353,25.5949,21700.0
2011-07-07 15:00:00,34.39,34.42,34.31,34.31,46000.0,25.6023,25.6247,25.5428,25.5428,46000.0
2011-07-07 15:10:00,34.31,34.35,34.25,34.29,38500.0,25.5428,25.5726,25.4981,25.5279,38500.0
2011-07-07 15:20:00,34.29,34.31,34.25,34.25,32900.0,25.5279,25.5428,25.4981,25.4981,32900.0
2011-07-07 15:30:00,34.25,34.27,34.23,34.24,37700.0,25.4981,25.513,25.4832,25.4907,37700.0
2011-07-07 15:40:00,34.25,34.27,34.23,34.25,87700.0,25.4981,25.513,25.4832,25.4981,87700.0
2011-07-07 15:50:00,34.26,34.3,34.24,34.27,78600.0,25.5056,25.5353,25.4907,25.513,78600.0
2011-07-08 09:30:00,33.96,34.01,33.7,33.73,40500.0,25.2822,25.3195,25.0887,25.111,40500.0
2011-07-08 09:40:00,33.74,33.75,33.51,33.53,12000.0,25.1184,25.1259,24.9472,24.9621,12000.0
2011-07-08 09:50:00,33.51,33.6,33.36,33.55,44900.0,24.9472,25.0142,24.8355,24.977,44900.0
2011-07-08 10:00:00,33.55,33.56,33.29,33.4,89400.0,24.977,24.9844,24.7834,24.8653,89400.0
2011-07-08 10:10:00,33.45,33.56,33.4,33.47,39700.0,24.9025,24.9844,24.8653,24.9174,39700.0
2011-07-08 10:20:00,33.43,33.48,33.39,33.39,21200.0,24.8877,24.9249,24.8579,24.8579,21200.0
2011-07-08 10:30:00,33.39,33.51,33.34,33.49,33200.0,24.8579,24.9472,24.8207,24.9323,33200.0
2011-07-08 10:40:00,33.54,33.56,33.53,33.55,8700.0,24.9695,24.9844,24.9621,24.977,8700.0
2011-07-08 10:50:00,33.56,33.6,33.52,33.6,22300.0,24.9844,25.0142,24.9547,25.0142,22300.0
2011-07-08 11:00:00,33.58,33.66,33.57,33.65,9300.0,24.9993,25.0589,24.9919,25.0514,9300.0
2011-07-08 11:10:00,33.65,33.66,33.53,33.61,25300.0,25.0514,25.0589,24.9621,25.0217,25300.0
2011-07-08 11:20:00,33.6,33.61,33.57,33.61,12600.0,25.0142,25.0217,24.9919,25.0217,12600.0
2011-07-08 11:30:00,33.61,33.63,33.58,33.61,21900.0,25.0217,25.0366,24.9993,25.0217,21900.0
2011-07-08 11:40:00,33.62,33.63,33.54,33.58,25600.0,25.0291,25.0366,24.9695,24.9993,25600.0
2011-07-08 11:50:00,33.59,33.59,33.55,33.57,13200.0,25.0068,25.0068,24.977,24.9919,13200.0
2011-07-08 12:00:00,33.56,33.57,33.5,33.54,3900.0,24.9844,24.9919,24.9398,24.9695,3900.0
2011-07-08 12:10:00,33.53,33.54,33.5,33.53,8600.0,24.9621,24.9695,24.9398,24.9621,8600.0
2011-07-08 12:20:00,33.54,33.57,33.5,33.52,12200.0,24.9695,24.9919,24.9398,24.9547,12200.0
2011-07-08 12:30:00,33.53,33.53,33.5,33.51,1700.0,24.9621,24.9621,24.9398,24.9472,1700.0
2011-07-08 12:40:00,33.52,33.63,33.52,33.6,6500.0,24.9547,25.0366,24.9547,25.0142,6500.0
2011-07-08 12:50:00,33.59,33.6,33.57,33.6,5300.0,25.0068,25.0142,24.9919,25.0142,5300.0
2011-07-08 13:00:00,33.6,33.69,33.6,33.67,13900.0,25.0142,25.0812,25.0142,25.0663,13900.0
2011-07-08 13:10:00,33.67,33.67,33.57,33.57,10300.0,25.0663,25.0663,24.9919,24.9919,10300.0
2011-07-08 13:20:00,33.58,33.58,33.5,33.58,12600.0,24.9993,24.9993,24.9398,24.9993,12600.0
2011-07-08 13:30:00,33.56,33.64,33.54,33.64,20800.0,24.9844,25.044,24.9695,25.044,20800.0
2011-07-08 13:40:00,33.64,33.69,33.63,33.64,7700.0,25.044,25.0812,25.0366,25.044,7700.0
2011-07-08 13:50:00,33.64,33.7,33.63,33.68,6200.0,25.044,25.0887,25.0366,25.0738,6200.0
2011-07-08 14:00:00,33.68,33.8,33.68,33.76,16200.0,25.0738,25.1631,25.0738,25.1333,16200.0
2011-07-08 14:10:00,33.76,33.78,33.68,33.7,37300.0,25.1333,25.1482,25.0738,25.0887,37300.0
2011-07-08 14:20:00,33.69,33.71,33.68,33.69,13700.0,25.0812,25.0961,25.0738,25.0812,13700.0
2011-07-08 14:30:00,33.69,33.73,33.68,33.69,12500.0,25.0812,25.111,25.0738,25.0812,12500.0
2011-07-08 14:40:00,33.68,33.69,33.65,33.68,6600.0,25.0738,25.0812,25.0514,25.0738,6600.0
2011-07-08 14:50:00,33.69,33.7,33.65,33.67,5000.0,25.0812,25.0887,25.0514,25.0663,5000.0
2011-07-08 15:00:00,33.66,33.69,33.65,33.68,17500.0,25.0589,25.0812,25.0514,25.0738,17500.0
2011-07-08 15:10:00,33.68,33.72,33.65,33.66,31900.0,25.0738,25.1036,25.0514,25.0589,31900.0
2011-07-08 15:20:00,33.67,33.69,33.65,33.67,19900.0,25.0663,25.0812,25.0514,25.0663,19900.0
2011-07-08 15:30:00,33.65,33.82,33.65,33.78,27500.0,25.0514,25.178,25.0514,25.1482,27500.0
2011-07-08 15:40:00,33.78,33.8,33.75,33.78,42000.0,25.1482,25.1631,25.1259,25.1482,42000.0
2011-07-08 15:50:00,33.79,33.84,33.78,33.82,45500.0,25.1557,25.1929,25.1482,25.178,45500.0
2011-07-11 09:30:00,33.54,33.66,33.24,33.3,17900.0,24.9695,25.0589,24.7462,24.7909,17900.0
2011-07-11 09:40:00,33.29,33.43,33.2,33.35,11200.0,24.7834,24.8877,24.7164,24.8281,11200.0
2011-07-11 09:50:00,33.39,33.39,33.25,33.29,3500.0,24.8579,24.8579,24.7537,24.7834,3500.0
2011-07-11 10:00:00,33.27,33.42,33.24,33.29,12000.0,24.7685,24.8802,24.7462,24.7834,12000.0
2011-07-11 10:10:00,33.29,33.29,33.12,33.22,19000.0,24.7834,24.7834,24.6569,24.7313,19000.0
2011-07-11 10:20:00,33.23,33.23,33.15,33.17,15900.0,24.7388,24.7388,24.6792,24.6941,15900.0
2011-07-11 10:30:00,33.18,33.18,33.1,33.11,6000.0,24.7015,24.7015,24.642,24.6494,6000.0
2011-07-11 10:40:00,33.11,33.15,33.07,33.11,13700.0,24.6494,24.6792,24.6196,24.6494,13700.0
2011-07-11 10:50:00,33.11,33.11,33.05,33.05,15200.0,24.6494,24.6494,24.6048,24.6048,15200.0
2011-07-11 11:00:00,33.05,33.05,33.01,33.05,19400.0,24.6048,24.6048,24.575,24.6048,19400.0
2011-07-11 11:10:00,33.05,33.06,33.01,33.04,10500.0,24.6048,24.6122,24.575,24.5973,10500.0
2011-07-11 11:20:00,33.04,33.11,33.03,33.06,20200.0,24.5973,24.6494,24.5899,24.6122,20200.0
2011-07-11 11:30:00,33.06,33.09,33.05,33.06,16800.0,24.6122,24.6345,24.6048,24.6122,16800.0
2011-07-11 11:40:00,33.05,33.06,33.05,33.06,2100.0,24.6048,24.6122,24.6048,24.6122,2100.0
2011-07-11 11:50:00,33.05,33.06,33.01,33.02,14500.0,24.6048,24.6122,24.575,24.5824,14500.0
2011-07-11 12:00:00,33.02,33.09,33.02,33.06,8000.0,24.5824,24.6345,24.5824,24.6122,8000.0
2011-07-11 12:10:00,33.06,33.06,33.03,33.04,4700.0,24.6122,24.6122,24.5899,24.5973,4700.0
2011-07-11 12:20:00,33.05,33.05,33.04,33.05,10500.0,24.6048,24.6048,24.5973,24.6048,10500.0
2011-07-11 12:30:00,33.05,33.05,33.03,33.03,3600.0,24.6048,24.6048,24.5899,24.5899,3600.0
2011-07-11 12:40:00,33.04,33.04,33.01,33.03,10600.0,24.5973,24.5973,24.575,24.5899,10600.0
2011-07-11 12:50:00,33.03,33.03,33.02,33.02,6200.0,24.5899,24.5899,24.5824,24.5824,6200.0
2011-07-11 13:00:00,33.03,33.08,33.02,33.05,11700.0,24.5899,24.6271,24.5824,24.6048,11700.0
2011-07-11 13:10:00,33.05,33.06,33.01,33.01,6900.0,24.6048,24.6122,24.575,24.575,6900.0
2011-07-11 13:20:00,33.02,33.05,33.02,33.05,11500.0,24.5824,24.6048,24.5824,24.6048,11500.0
2011-07-11 13:30:00,33.05,33.05,33.01,33.01,9400.0,24.6048,24.6048,24.575,24.575,9400.0
2011-07-11 13:40:00,33.02,33.02,32.99,33.0,13500.0,24.5824,24.5824,24.5601,24.5675,13500.0
2011-07-11 13:50:00,33.01,33.03,33.0,33.0,12900.0,24.575,24.5899,24.5675,24.5675,12900.0
2011-07-11 14:00:00,33.01,33.01,33.0,33.01,10200.0,24.575,24.575,24.5675,24.575,10200.0
2011-07-11 14:10:00,33.01,33.03,33.0,33.03,20100.0,24.575,24.5899,24.5675,24.5899,20100.0
2011-07-11 14:20:00,33.03,33.03,33.0,33.02,8400.0,24.5899,24.5899,24.5675,24.5824,8400.0
2011-07-11 14:30:00,33.02,33.03,33.0,33.03,11900.0,24.5824,24.5899,24.5675,24.5899,11900.0
2011-07-11 14:40:00,33.03,33.04,33.01,33.01,14200.0,24.5899,24.5973,24.575,24.575,14200.0
2011-07-11 14:50:00,33.02,33.06,33.01,33.05,13900.0,24.5824,24.6122,24.575,24.6048,13900.0
2011-07-11 15:00:00,33.05,33.1,33.03,33.07,36400.0,24.6048,24.642,24.5899,24.6196,36400.0
2011-07-11 15:10:00,33.05,33.07,33.04,33.04,11800.0,24.6048,24.6196,24.5973,24.5973,11800.0
2011-07-11 15:20:00,33.03,33.05,33.01,33.05,23500.0,24.5899,24.6048,24.575,24.6048,23500.0
2011-07-11 15:30:00,33.05,33.05,33.01,33.01,13000.0,24.6048,24.6048,24.575,24.575,13000.0
2011-07-11 15:40:00,33.03,33.06,33.0,33.02,30300.0,24.5899,24.6122,24.5675,24.5824,30300.0
2011-07-11 15:50:00,33.03,33.08,33.01,33.05,67400.0,24.5899,24.6271,24.575,24.6048,67400.0
2011-07-12 09:30:00,33.05,33.73,32.95,33.22,65400.0,24.6048,25.111,24.5303,24.7313,65400.0
2011-07-12 09:40:00,33.21,33.35,33.21,33.34,14600.0,24.7239,24.8281,24.7239,24.8207,14600.0
2011-07-12 09:50:00,33.31,33.33,32.98,33.07,42400.0,24.7983,24.8132,24.5526,24.6196,42400.0
2011-07-12 10:00:00,33.08,33.08,33.02,33.03,14500.0,24.6271,24.6271,24.5824,24.5899,14500.0
2011-07-12 10:10:00,33.05,33.05,33.0,33.0,9400.0,24.6048,24.6048,24.5675,24.5675,9400.0
2011-07-12 10:20:00,33.0,33.04,33.0,33.02,8300.0,24.5675,24.5973,24.5675,24.5824,8300.0
2011-07-12 10:30:00,33.01,33.04,33.0,33.02,3200.0,24.575,24.5973,24.5675,24.5824,3200.0
2011-07-12 10:40:00,33.02,33.03,33.0,33.02,10000.0,24.5824,24.5899,24.5675,24.5824,10000.0
2011-07-12 10:50:00,33.02,33.03,33.0,33.0,26200.0,24.5824,24.5899,24.5675,24.5675,26200.0
2011-07-12 11:00:00,33.0,33.01,32.85,32.91,83200.0,24.5675,24.575,24.4559,24.5005,83200.0
2011-07-12 11:10:00,32.91,32.94,32.82,32.84,22500.0,24.5005,24.5229,24.4335,24.4484,22500.0
2011-07-12 11:20:00,32.84,32.96,32.84,32.95,9500.0,24.4484,24.5378,24.4484,24.5303,9500.0
2011-07-12 11:30:00,32.95,33.05,32.94,32.98,21300.0,24.5303,24.6048,24.5229,24.5526,21300.0
2011-07-12 11:40:00,32.98,33.0,32.96,33.0,24200.0,24.5526,24.5675,24.5378,24.5675,24200.0
2011-07-12 11:50:00,33.0,33.01,32.99,33.0,20300.0,24.5675,24.575,24.5601,24.5675,20300.0
2011-07-12 12:00:00,33.01,33.01,32.92,32.98,8200.0,24.575,24.575,24.508,24.5526,8200.0
2011-07-12 12:10:00,32.98,32.98,32.94,32.95,5200.0,24.5526,24.5526,24.5229,24.5303,5200.0
2011-07-12 12:20:00,32.96,32.96,32.87,32.87,6100.0,24.5378,24.5378,24.4708,24.4708,6100.0
2011-07-12 12:30:00,32.87,32.87,32.78,32.8,7800.0,24.4708,24.4708,24.4038,24.4186,7800.0
2011-07-12 12:40:00,32.81,32.83,32.8,32.82,5500.0,24.4261,24.441,24.4186,24.4335,5500.0
2011-07-12 12:50:00,32.8,32.81,32.69,32.74,21900.0,24.4186,24.4261,24.3367,24.374,21900.0
2011-07-12 13:00:00,32.73,32.73,32.66,32.67,17800.0,24.3665,24.3665,24.3144,24.3219,17800.0
2011-07-12 13:10:00,32.68,32.73,32.65,32.71,23300.0,24.3293,24.3665,24.307,24.3516,23300.0
2011-07-12 13:20:00,32.73,32.78,32.7,32.7,8500.0,24.3665,24.4038,24.3442,24.3442,8500.0
2011-07-12 13:30:00,32.7,32.72,32.68,32.68,12200.0,24.3442,24.3591,24.3293,24.3293,12200.0
2011-07-12 13:40:00,32.68,32.74,32.65,32.74,6900.0,24.3293,24.374,24.307,24.374,6900.0
2011-07-12 13:50:00,32.74,32.77,32.74,32.77,4900.0,24.374,24.3963,24.374,24.3963,4900.0
2011-07-12 14:00:00,32.76,32.87,32.76,32.84,21000.0,24.3889,24.4708,24.3889,24.4484,21000.0
2011-07-12 14:10:00,32.83,32.91,32.82,32.88,16700.0,24.441,24.5005,24.4335,24.4782,16700.0
2011-07-12 14:20:00,32.88,32.9,32.77,32.8,17400.0,24.4782,24.4931,24.3963,24.4186,17400.0
2011-07-12 14:30:00,32.81,32.83,32.75,32.78,24600.0,24.4261,24.441,24.3814,24.4038,24600.0
2011-07-12 14:40:00,32.78,32.79,32.78,32.78,11700.0,24.4038,24.4112,24.4038,24.4038,11700.0
2011-07-12 14:50:00,32.78,32.81,32.78,32.79,24700.0,24.4038,24.4261,24.4038,24.4112,24700.0
2011-07-12 15:00:00,32.78,32.79,32.78,32.78,14700.0,24.4038,24.4112,24.4038,24.4038,14700.0
2011-07-12 15:10:00,32.79,32.8,32.77,32.8,42400.0,24.4112,24.4186,24.3963,24.4186,42400.0
2011-07-12 15:20:00,32.79,32.8,32.76,32.78,28300.0,24.4112,24.4186,24.3889,24.4038,28300.0
2011-07-12 15:30:00,32.8,32.8,32.75,32.75,51100.0,24.4186,24.4186,24.3814,24.3814,51100.0
2011-07-12 15:40:00,32.76,32.8,32.74,32.76,90000.0,24.3889,24.4186,24.374,24.3889,90000.0
2011-07-12 15:50:00,32.75,32.81,32.75,32.8,102900.0,24.3814,24.4261,24.3814,24.4186,102900.0
2011-07-13 09:30:00,33.05,33.05,32.81,32.95,9000.0,24.6048,24.6048,24.4261,24.5303,9000.0
2011-07-13 09:40:00,32.98,32.98,32.93,32.94,2400.0,24.5526,24.5526,24.5154,24.5229,2400.0
2011-07-13 09:50:00,32.94,32.94,32.87,32.89,6900.0,24.5229,24.5229,24.4708,24.4856,6900.0
2011-07-13 10:00:00,32.91,33.06,32.86,33.06,26400.0,24.5005,24.6122,24.4633,24.6122,26400.0
2011-07-13 10:10:00,33.07,33.25,33.05,33.24,12500.0,24.6196,24.7537,24.6048,24.7462,12500.0
2011-07-13 10:20:00,33.23,33.28,33.15,33.19,10800.0,24.7388,24.776,24.6792,24.709,10800.0
2011-07-13 10:30:00,33.21,33.25,33.19,33.23,11100.0,24.7239,24.7537,24.709,24.7388,11100.0
2011-07-13 10:40:00,33.22,33.28,33.22,33.27,5000.0,24.7313,24.776,24.7313,24.7685,5000.0
2011-07-13 10:50:00,33.28,33.48,33.24,33.46,49000.0,24.776,24.9249,24.7462,24.91,49000.0
2011-07-13 11:00:00,33.45,33.58,33.43,33.58,23500.0,24.9025,24.9993,24.8877,24.9993,23500.0
2011-07-13 11:10:00,33.6,33.67,33.58,33.59,29100.0,25.0142,25.0663,24.9993,25.0068,29100.0
2011-07-13 11:20:00,33.59,33.64,33.56,33.6,16400.0,25.0068,25.044,24.9844,25.0142,16400.0
2011-07-13 11:30:00,33.59,33.61,33.53,33.61,17500.0,25.0068,25.0217,24.9621,25.0217,17500.0
2011-07-13 11:40:00,33.62,33.66,33.54,33.54,14700.0,25.0291,25.0589,24.9695,24.9695,14700.0
2011-07-13 11:50:00,33.54,33.56,33.42,33.46,96900.0,24.9695,24.9844,24.8802,24.91,96900.0
2011-07-13 12:00:00,33.42,33.52,33.38,33.51,41700.0,24.8802,24.9547,24.8504,24.9472,41700.0
2011-07-13 12:10:00,33.49,33.51,33.45,33.5,19200.0,24.9323,24.9472,24.9025,24.9398,19200.0
2011-07-13 12:20:00,33.51,33.52,33.35,33.39,23600.0,24.9472,24.9547,24.8281,24.8579,23600.0
2011-07-13 12:30:00,33.39,33.52,33.37,33.37,32700.0,24.8579,24.9547,24.843,24.843,32700.0
2011-07-13 12:40:00,33.41,33.45,33.4,33.45,12100.0,24.8728,24.9025,24.8653,24.9025,12100.0
2011-07-13 12:50:00,33.45,33.5,33.45,33.5,19700.0,24.9025,24.9398,24.9025,24.9398,19700.0
2011-07-13 13:00:00,33.5,33.53,33.45,33.5,17300.0,24.9398,24.9621,24.9025,24.9398,17300.0
2011-07-13 13:10:00,33.49,33.51,33.49,33.5,14000.0,24.9323,24.9472,24.9323,24.9398,14000.0
2011-07-13 13:20:00,33.5,33.51,33.47,33.47,12200.0,24.9398,24.9472,24.9174,24.9174,12200.0
2011-07-13 13:30:00,33.48,33.5,33.47,33.49,16500.0,24.9249,24.9398,24.9174,24.9323,16500.0
2011-07-13 13:40:00,33.49,33.5,33.49,33.5,14100.0,24.9323,24.9398,24.9323,24.9398,14100.0
2011-07-13 13:50:00,33.5,33.53,33.5,33.53,20700.0,24.9398,24.9621,24.9398,24.9621,20700.0
2011-07-13 14:00:00,33.53,33.53,33.49,33.5,18800.0,24.9621,24.9621,24.9323,24.9398,18800.0
2011-07-13 14:10:00,33.52,33.55,33.49,33.52,10500.0,24.9547,24.977,24.9323,24.9547,10500.0
2011-07-13 14:20:00,33.52,33.53,33.45,33.46,23000.0,24.9547,24.9621,24.9025,24.91,23000.0
2011-07-13 14:30:00,33.47,33.5,33.47,33.48,10500.0,24.9174,24.9398,24.9174,24.9249,10500.0
2011-07-13 14:40:00,33.48,33.49,33.42,33.44,24700.0,24.9249,24.9323,24.8802,24.8951,24700.0
2011-07-13 14:50:00,33.44,33.48,33.44,33.48,15600.0,24.8951,24.9249,24.8951,24.9249,15600.0
2011-07-13 15:00:00,33.47,33.49,33.44,33.44,29800.0,24.9174,24.9323,24.8951,24.8951,29800.0
2011-07-13 15:10:00,33.44,33.45,33.24,33.24,48000.0,24.8951,24.9025,24.7462,24.7462,48000.0
2011-07-13 15:20:00,33.24,33.3,33.24,33.28,26700.0,24.7462,24.7909,24.7462,24.776,26700.0
2011-07-13 15:30:00,33.28,33.29,33.17,33.21,61500.0,24.776,24.7834,24.6941,24.7239,61500.0
2011-07-13 15:40:00,33.21,33.22,33.12,33.14,71500.0,24.7239,24.7313,24.6569,24.6718,71500.0
2011-07-13 15:50:00,33.15,33.3,33.14,33.25,150600.0,24.6792,24.7909,24.6718,24.7537,150600.0
2011-07-14 09:30:00,33.3,33.31,33.0,33.0,9300.0,24.7909,24.7983,24.5675,24.5675,9300.0
2011-07-14 09:40:00,33.03,33.2,33.03,33.2,2200.0,24.5899,24.7164,24.5899,24.7164,2200.0
2011-07-14 09:50:00,33.19,33.25,33.18,33.2,6400.0,24.709,24.7537,24.7015,24.7164,6400.0
2011-07-14 10:00:00,33.2,33.27,33.2,33.27,4900.0,24.7164,24.7685,24.7164,24.7685,4900.0
2011-07-14 10:10:00,33.25,33.31,33.21,33.25,4300.0,24.7537,24.7983,24.7239,24.7537,4300.0
2011-07-14 10:20:00,33.24,33.29,33.21,33.26,7800.0,24.7462,24.7834,24.7239,24.7611,7800.0
2011-07-14 10:30:00,33.26,33.28,33.21,33.25,5000.0,24.7611,24.776,24.7239,24.7537,5000.0
2011-07-14 10:40:00,33.25,33.25,33.09,33.1,23900.0,24.7537,24.7537,24.6345,24.642,23900.0
2011-07-14 10:50:00,33.11,33.17,33.1,33.15,12700.0,24.6494,24.6941,24.642,24.6792,12700.0
2011-07-14 11:00:00,33.15,33.21,33.15,33.17,4300.0,24.6792,24.7239,24.6792,24.6941,4300.0
2011-07-14 11:10:00,33.17,33.2,33.16,33.17,6000.0,24.6941,24.7164,24.6867,24.6941,6000.0
2011-07-14 11:20:00,33.15,33.17,33.13,33.14,6600.0,24.6792,24.6941,24.6643,24.6718,6600.0
2011-07-14 11:30:00,33.13,33.17,33.1,33.1,14400.0,24.6643,24.6941,24.642,24.642,14400.0
2011-07-14 11:40:00,33.1,33.13,33.1,33.1,35100.0,24.642,24.6643,24.642,24.642,35100.0
2011-07-14 11:50:00,33.1,33.11,33.1,33.11,3100.0,24.642,24.6494,24.642,24.6494,3100.0
2011-07-14 12:00:00,33.11,33.14,33.1,33.13,4300.0,24.6494,24.6718,24.642,24.6643,4300.0
2011-07-14 12:10:00,33.12,33.13,33.05,33.08,10400.0,24.6569,24.6643,24.6048,24.6271,10400.0
2011-07-14 12:20:00,33.08,33.08,32.98,33.07,58400.0,24.6271,24.6271,24.5526,24.6196,58400.0
2011-07-14 12:30:00,33.07,33.1,33.07,33.1,15000.0,24.6196,24.642,24.6196,24.642,15000.0
2011-07-14 12:40:00,33.1,33.14,33.09,33.11,31500.0,24.642,24.6718,24.6345,24.6494,31500.0
2011-07-14 12:50:00,33.12,33.13,33.07,33.1,30500.0,24.6569,24.6643,24.6196,24.642,30500.0
2011-07-14 13:00:00,33.1,33.13,33.06,33.1,18700.0,24.642,24.6643,24.6122,24.642,18700.0
2011-07-14 13:10:00,33.11,33.11,33.02,33.04,8200.0,24.6494,24.6494,24.5824,24.5973,8200.0
2011-07-14 13:20:00,33.04,33.08,32.99,33.07,27900.0,24.5973,24.6271,24.5601,24.6196,27900.0
2011-07-14 13:30:00,33.07,33.29,33.06,33.28,52800.0,24.6196,24.7834,24.6122,24.776,52800.0
2011-07-14 13:40:00,33.28,33.54,33.28,33.3,132700.0,24.776,24.9695,24.776,24.7909,132700.0
2011-07-14 13:50:00,33.27,33.44,33.21,33.41,20800.0,24.7685,24.8951,24.7239,24.8728,20800.0
2011-07-14 14:00:00,33.37,33.42,33.3,33.31,7300.0,24.843,24.8802,24.7909,24.7983,7300.0
2011-07-14 14:10:00,33.31,33.36,33.28,33.28,13400.0,24.7983,24.8355,24.776,24.776,13400.0
2011-07-14 14:20:00,33.27,33.29,33.17,33.24,20200.0,24.7685,24.7834,24.6941,24.7462,20200.0
2011-07-14 14:30:00,33.24,33.25,33.2,33.22,18800.0,24.7462,24.7537,24.7164,24.7313,18800.0
2011-07-14 14:40:00,33.21,33.24,33.2,33.2,14000.0,24.7239,24.7462,24.7164,24.7164,14000.0
2011-07-14 14:50:00,33.2,33.22,33.12,33.13,23900.0,24.7164,24.7313,24.6569,24.6643,23900.0
2011-07-14 15:00:00,33.15,33.16,33.07,33.08,46400.0,24.6792,24.6867,24.6196,24.6271,46400.0
2011-07-14 15:10:00,33.08,33.15,33.08,33.12,30800.0,24.6271,24.6792,24.6271,24.6569,30800.0
2011-07-14 15:20:00,33.11,33.23,33.11,33.19,43800.0,24.6494,24.7388,24.6494,24.709,43800.0
2011-07-14 15:30:00,33.18,33.25,33.16,33.24,33600.0,24.7015,24.7537,24.6867,24.7462,33600.0
2011-07-14 15:40:00,33.25,33.32,33.24,33.26,23400.0,24.7537,24.8058,24.7462,24.7611,23400.0
2011-07-14 15:50:00,33.26,33.27,33.15,33.17,208400.0,24.7611,24.7685,24.6792,24.6941,208400.0
2011-07-15 09:30:00,33.27,33.28,32.93,32.97,23900.0,24.7685,24.776,24.5154,24.5452,23900.0
2011-07-15 09:40:00,32.97,32.97,32.85,32.94,12000.0,24.5452,24.5452,24.4559,24.5229,12000.0
2011-07-15 09:50:00,32.94,32.95,32.8,32.84,18400.0,24.5229,24.5303,24.4186,24.4484,18400.0
2011-07-15 10:00:00,32.85,32.95,32.85,32.9,22100.0,24.4559,24.5303,24.4559,24.4931,22100.0
2011-07-15 10:10:00,32.9,32.91,32.82,32.82,22600.0,24.4931,24.5005,24.4335,24.4335,22600.0
2011-07-15 10:20:00,32.82,32.82,32.75,32.75,28100.0,24.4335,24.4335,24.3814,24.3814,28100.0
2011-07-15 10:30:00,32.75,32.79,32.75,32.79,4900.0,24.3814,24.4112,24.3814,24.4112,4900.0
2011-07-15 10:40:00,32.77,32.83,32.76,32.8,6800.0,24.3963,24.441,24.3889,24.4186,6800.0
2011-07-15 10:50:00,32.8,32.8,32.75,32.76,44000.0,24.4186,24.4186,24.3814,24.3889,44000.0
2011-07-15 11:00:00,32.75,32.79,32.75,32.75,33900.0,24.3814,24.4112,24.3814,24.3814,33900.0
2011-07-15 11:10:00,32.76,32.82,32.75,32.76,75400.0,24.3889,24.4335,24.3814,24.3889,75400.0
2011-07-15 11:20:00,32.77,32.8,32.76,32.77,10100.0,24.3963,24.4186,24.3889,24.3963,10100.0
2011-07-15 11:30:00,32.77,32.81,32.77,32.81,8200.0,24.3963,24.4261,24.3963,24.4261,8200.0
2011-07-15 11:40:00,32.81,32.82,32.77,32.79,27100.0,24.4261,24.4335,24.3963,24.4112,27100.0
2011-07-15 11:50:00,32.78,32.79,32.74,32.76,40000.0,24.4038,24.4112,24.374,24.3889,40000.0
2011-07-15 12:00:00,32.76,32.86,32.76,32.83,16900.0,24.3889,24.4633,24.3889,24.441,16900.0
2011-07-15 12:10:00,32.83,32.83,32.78,32.79,3200.0,24.441,24.441,24.4038,24.4112,3200.0
2011-07-15 12:20:00,32.78,32.81,32.76,32.77,2600.0,24.4038,24.4261,24.3889,24.3963,2600.0
2011-07-15 12:30:00,32.82,32.82,32.79,32.8,3600.0,24.4335,24.4335,24.4112,24.4186,3600.0
2011-07-15 12:40:00,32.8,32.8,32.77,32.78,2300.0,24.4186,24.4186,24.3963,24.4038,2300.0
2011-07-15 12:50:00,32.79,32.8,32.76,32.77,3100.0,24.4112,24.4186,24.3889,24.3963,3100.0
2011-07-15 13:00:00,32.78,32.79,32.75,32.79,20800.0,24.4038,24.4112,24.3814,24.4112,20800.0
2011-07-15 13:10:00,32.79,32.81,32.78,32.81,2200.0,24.4112,24.4261,24.4038,24.4261,2200.0
2011-07-15 13:20:00,32.8,32.81,32.8,32.8,1400.0,24.4186,24.4261,24.4186,24.4186,1400.0
2011-07-15 13:30:00,32.8,32.81,32.78,32.79,10400.0,24.4186,24.4261,24.4038,24.4112,10400.0
2011-07-15 13:40:00,32.79,32.79,32.78,32.78,4600.0,24.4112,24.4112,24.4038,24.4038,4600.0
2011-07-15 13:50:00,32.79,32.79,32.78,32.78,3300.0,24.4112,24.4112,24.4038,24.4038,3300.0
2011-07-15 14:00:00,32.79,32.79,32.78,32.79,3000.0,24.4112,24.4112,24.4038,24.4112,3000.0
2011-07-15 14:10:00,32.79,32.79,32.78,32.79,9100.0,24.4112,24.4112,24.4038,24.4112,9100.0
2011-07-15 14:20:00,32.78,32.79,32.75,32.76,9100.0,24.4038,24.4112,24.3814,24.3889,9100.0
2011-07-15 14:30:00,32.76,32.86,32.76,32.85,80000.0,24.3889,24.4633,24.3889,24.4559,80000.0
2011-07-15 14:40:00,32.85,32.91,32.8,32.9,33400.0,24.4559,24.5005,24.4186,24.4931,33400.0
2011-07-15 14:50:00,32.91,32.97,32.9,32.9,33200.0,24.5005,24.5452,24.4931,24.4931,33200.0
2011-07-15 15:00:00,32.9,32.94,32.9,32.94,22100.0,24.4931,24.5229,24.4931,24.5229,22100.0
2011-07-15 15:10:00,32.95,33.15,32.95,33.07,44200.0,24.5303,24.6792,24.5303,24.6196,44200.0
2011-07-15 15:20:00,33.06,33.1,33.01,33.09,17300.0,24.6122,24.642,24.575,24.6345,17300.0
2011-07-15 15:30:00,33.09,33.16,33.08,33.13,25500.0,24.6345,24.6867,24.6271,24.6643,25500.0
2011-07-15 15:40:00,33.13,33.25,33.12,33.23,102200.0,24.6643,24.7537,24.6569,24.7388,102200.0
2011-07-15 15:50:00,33.24,33.28,33.17,33.24,167000.0,24.7462,24.776,24.6941,24.7462,167000.0
2011-07-18 09:30:00,33.04,33.07,32.75,32.84,49100.0,24.5973,24.6196,24.3814,24.4484,49100.0
2011-07-18 09:40:00,32.88,32.91,32.87,32.89,51100.0,24.4782,24.5005,24.4708,24.4856,51100.0
2011-07-18 09:50:00,32.89,32.89,32.85,32.86,52200.0,24.4856,24.4856,24.4559,24.4633,52200.0
2011-07-18 10:00:00,32.85,32.86,32.73,32.73,48400.0,24.4559,24.4633,24.3665,24.3665,48400.0
2011-07-18 10:10:00,32.73,32.75,32.65,32.66,73000.0,24.3665,24.3814,24.307,24.3144,73000.0
2011-07-18 10:20:00,32.68,32.7,32.6,32.6,63500.0,24.3293,24.3442,24.2697,24.2697,63500.0
2011-07-18 10:30:00,32.61,32.62,32.55,32.6,50400.0,24.2772,24.2846,24.2325,24.2697,50400.0
2011-07-18 10:40:00,32.57,32.79,32.57,32.71,81800.0,24.2474,24.4112,24.2474,24.3516,81800.0
2011-07-18 10:50:00,32.7,32.8,32.69,32.8,44100.0,24.3442,24.4186,24.3367,24.4186,44100.0
2011-07-18 11:00:00,32.8,32.8,32.77,32.77,13500.0,24.4186,24.4186,24.3963,24.3963,13500.0
2011-07-18 11:10:00,32.77,32.83,32.74,32.8,18900.0,24.3963,24.441,24.374,24.4186,18900.0
2011-07-18 11:20:00,32.8,32.81,32.75,32.75,17900.0,24.4186,24.4261,24.3814,24.3814,17900.0
2011-07-18 11:30:00,32.76,32.76,32.66,32.69,74100.0,24.3889,24.3889,24.3144,24.3367,74100.0
2011-07-18 11:40:00,32.69,32.69,32.65,32.66,21900.0,24.3367,24.3367,24.307,24.3144,21900.0
2011-07-18 11:50:00,32.66,32.7,32.63,32.7,47300.0,24.3144,24.3442,24.2921,24.3442,47300.0
2011-07-18 12:00:00,32.7,32.76,32.66,32.71,13100.0,24.3442,24.3889,24.3144,24.3516,13100.0
2011-07-18 12:10:00,32.7,32.71,32.69,32.69,8300.0,24.3442,24.3516,24.3367,24.3367,8300.0
2011-07-18 12:20:00,32.69,32.73,32.69,32.7,12400.0,24.3367,24.3665,24.3367,24.3442,12400.0
2011-07-18 12:30:00,32.7,32.78,32.68,32.75,18500.0,24.3442,24.4038,24.3293,24.3814,18500.0
2011-07-18 12:40:00,32.75,32.78,32.67,32.67,9300.0,24.3814,24.4038,24.3219,24.3219,9300.0
2011-07-18 12:50:00,32.65,32.71,32.65,32.7,16700.0,24.307,24.3516,24.307,24.3442,16700.0
2011-07-18 13:00:00,32.69,32.7,32.66,32.68,9800.0,24.3367,24.3442,24.3144,24.3293,9800.0
2011-07-18 13:10:00,32.69,32.69,32.65,32.67,10200.0,24.3367,24.3367,24.307,24.3219,10200.0
2011-07-18 13:20:00,32.66,32.77,32.66,32.76,68600.0,24.3144,24.3963,24.3144,24.3889,68600.0
2011-07-18 13:30:00,32.77,32.78,32.75,32.78,15700.0,24.3963,24.4038,24.3814,24.4038,15700.0
2011-07-18 13:40:00,32.77,32.8,32.73,32.75,31600.0,24.3963,24.4186,24.3665,24.3814,31600.0
2011-07-18 13:50:00,32.75,32.78,32.75,32.78,21800.0,24.3814,24.4038,24.3814,24.4038,21800.0
2011-07-18 14:00:00,32.76,32.8,32.75,32.76,22700.0,24.3889,24.4186,24.3814,24.3889,22700.0
2011-07-18 14:10:00,32.76,32.77,32.75,32.75,17300.0,24.3889,24.3963,24.3814,24.3814,17300.0
2011-07-18 14:20:00,32.75,32.76,32.75,32.76,12300.0,24.3814,24.3889,24.3814,24.3889,12300.0
2011-07-18 14:30:00,32.76,32.76,32.62,32.65,65800.0,24.3889,24.3889,24.2846,24.307,65800.0
2011-07-18 14:40:00,32.64,32.65,32.45,32.46,27800.0,24.2995,24.307,24.1581,24.1655,27800.0
2011-07-18 14:50:00,32.45,32.57,32.44,32.56,154200.0,24.1581,24.2474,24.1506,24.24,154200.0
2011-07-18 15:00:00,32.56,32.57,32.52,32.53,23500.0,24.24,24.2474,24.2102,24.2176,23500.0
2011-07-18 15:10:00,32.54,32.58,32.51,32.55,27200.0,24.2251,24.2549,24.2027,24.2325,27200.0
2011-07-18 15:20:00,32.54,32.58,32.5,32.57,33100.0,24.2251,24.2549,24.1953,24.2474,33100.0
2011-07-18 15:30:00,32.57,32.63,32.55,32.63,38500.0,24.2474,24.2921,24.2325,24.2921,38500.0
2011-07-18 15:40:00,32.63,32.64,32.5,32.55,95500.0,24.2921,24.2995,24.1953,24.2325,95500.0
2011-07-18 15:50:00,32.56,32.67,32.51,32.6,67100.0,24.24,24.3219,24.2027,24.2697,67100.0
2011-07-19 09:30:00,33.04,33.64,33.0,33.3,187900.0,24.5973,25.044,24.5675,24.7909,187900.0
2011-07-19 09:40:00,33.3,33.64,33.28,33.63,82800.0,24.7909,25.044,24.776,25.0366,82800.0
2011-07-19 09:50:00,33.6,33.93,33.55,33.79,99900.0,25.0142,25.2599,24.977,25.1557,99900.0
2011-07-19 10:00:00,33.83,33.84,33.22,33.33,168300.0,25.1854,25.1929,24.7313,24.8132,168300.0
2011-07-19 10:10:00,33.34,33.37,33.19,33.2,72000.0,24.8207,24.843,24.709,24.7164,72000.0
2011-07-19 10:20:00,33.19,33.38,33.19,33.35,51600.0,24.709,24.8504,24.709,24.8281,51600.0
2011-07-19 10:30:00,33.34,33.39,33.14,33.19,29900.0,24.8207,24.8579,24.6718,24.709,29900.0
2011-07-19 10:40:00,33.18,33.35,33.15,33.33,11900.0,24.7015,24.8281,24.6792,24.8132,11900.0
2011-07-19 10:50:00,33.33,33.36,33.22,33.24,15000.0,24.8132,24.8355,24.7313,24.7462,15000.0
2011-07-19 11:00:00,33.24,33.32,33.24,33.28,19000.0,24.7462,24.8058,24.7462,24.776,19000.0
2011-07-19 11:10:00,33.29,33.42,33.19,33.2,47600.0,24.7834,24.8802,24.709,24.7164,47600.0
2011-07-19 11:20:00,33.23,33.27,33.2,33.27,92100.0,24.7388,24.7685,24.7164,24.7685,92100.0
2011-07-19 11:30:00,33.29,33.29,33.2,33.24,28100.0,24.7834,24.7834,24.7164,24.7462,28100.0
2011-07-19 11:40:00,33.24,33.25,33.2,33.21,22500.0,24.7462,24.7537,24.7164,24.7239,22500.0
2011-07-19 11:50:00,33.22,33.25,33.2,33.25,17200.0,24.7313,24.7537,24.7164,24.7537,17200.0
2011-07-19 12:00:00,33.25,33.25,33.2,33.2,18200.0,24.7537,24.7537,24.7164,24.7164,18200.0
2011-07-19 12:10:00,33.2,33.21,33.05,33.06,32300.0,24.7164,24.7239,24.6048,24.6122,32300.0
2011-07-19 12:20:00,33.06,33.2,33.05,33.18,23600.0,24.6122,24.7164,24.6048,24.7015,23600.0
2011-07-19 12:30:00,33.18,33.22,33.15,33.16,25400.0,24.7015,24.7313,24.6792,24.6867,25400.0
2011-07-19 12:40:00,33.16,33.2,33.14,33.19,19100.0,24.6867,24.7164,24.6718,24.709,19100.0
2011-07-19 12:50:00,33.19,33.19,33.1,33.1,21300.0,24.709,24.709,24.642,24.642,21300.0
2011-07-19 13:00:00,33.09,33.11,33.06,33.1,17400.0,24.6345,24.6494,24.6122,24.642,17400.0
2011-07-19 13:10:00,33.1,33.17,33.09,33.11,18700.0,24.642,24.6941,24.6345,24.6494,18700.0
2011-07-19 13:20:00,33.11,33.11,33.07,33.1,18100.0,24.6494,24.6494,24.6196,24.642,18100.0
2011-07-19 13:30:00,33.1,33.14,33.09,33.14,22000.0,24.642,24.6718,24.6345,24.6718,22000.0
2011-07-19 13:40:00,33.15,33.16,32.98,32.99,73600.0,24.6792,24.6867,24.5526,24.5601,73600.0
2011-07-19 13:50:00,32.99,33.1,32.98,33.06,166800.0,24.5601,24.642,24.5526,24.6122,166800.0
2011-07-19 14:00:00,33.05,33.12,33.0,33.12,74200.0,24.6048,24.6569,24.5675,24.6569,74200.0
2011-07-19 14:10:00,33.12,33.15,33.02,33.04,42500.0,24.6569,24.6792,24.5824,24.5973,42500.0
2011-07-19 14:20:00,33.04,33.05,32.98,33.01,49900.0,24.5973,24.6048,24.5526,24.575,49900.0
2011-07-19 14:30:00,33.0,33.01,32.91,32.91,110800.0,24.5675,24.575,24.5005,24.5005,110800.0
2011-07-19 14:40:00,32.91,33.0,32.91,33.0,100400.0,24.5005,24.5675,24.5005,24.5675,100400.0
2011-07-19 14:50:00,33.0,33.01,32.87,32.97,83900.0,24.5675,24.575,24.4708,24.5452,83900.0
2011-07-19 15:00:00,32.98,33.01,32.97,33.0,50200.0,24.5526,24.575,24.5452,24.5675,50200.0
2011-07-19 15:10:00,33.0,33.01,32.99,33.0,44800.0,24.5675,24.575,24.5601,24.5675,44800.0
2011-07-19 15:20:00,33.0,33.0,32.92,32.95,210200.0,24.5675,24.5675,24.508,24.5303,210200.0
2011-07-19 15:30:00,32.97,33.0,32.95,32.98,85800.0,24.5452,24.5675,24.5303,24.5526,85800.0
2011-07-19 15:40:00,32.98,33.01,32.95,33.0,233600.0,24.5526,24.575,24.5303,24.5675,233600.0
2011-07-19 15:50:00,33.0,33.06,32.89,33.04,216500.0,24.5675,24.6122,24.4856,24.5973,216500.0
2011-07-20 09:30:00,33.2,33.3,33.17,33.25,28600.0,24.7164,24.7909,24.6941,24.7537,28600.0
2011-07-20 09:40:00,33.28,33.3,33.2,33.3,38900.0,24.776,24.7909,24.7164,24.7909,38900.0
2011-07-20 09:50:00,33.3,33.51,33.21,33.42,14300.0,24.7909,24.9472,24.7239,24.8802,14300.0
2011-07-20 10:00:00,33.42,33.45,33.15,33.17,11000.0,24.8802,24.9025,24.6792,24.6941,11000.0
2011-07-20 10:10:00,33.17,33.22,32.9,32.9,24600.0,24.6941,24.7313,24.4931,24.4931,24600.0
2011-07-20 10:20:00,32.9,32.93,32.87,32.9,16000.0,24.4931,24.5154,24.4708,24.4931,16000.0
2011-07-20 10:30:00,32.9,32.9,32.71,32.85,30300.0,24.4931,24.4931,24.3516,24.4559,30300.0
2011-07-20 10:40:00,32.85,32.95,32.82,32.82,13500.0,24.4559,24.5303,24.4335,24.4335,13500.0
2011-07-20 10:50:00,32.84,32.88,32.78,32.81,6400.0,24.4484,24.4782,24.4038,24.4261,6400.0
2011-07-20 11:00:00,32.83,32.85,32.8,32.83,5600.0,24.441,24.4559,24.4186,24.441,5600.0
2011-07-20 11:10:00,32.81,32.82,32.75,32.77,5300.0,24.4261,24.4335,24.3814,24.3963,5300.0
2011-07-20 11:20:00,32.77,32.8,32.69,32.7,10900.0,24.3963,24.4186,24.3367,24.3442,10900.0
2011-07-20 11:30:00,32.69,32.76,32.69,32.76,3300.0,24.3367,24.3889,24.3367,24.3889,3300.0
2011-07-20 11:40:00,32.78,32.8,32.73,32.73,6800.0,24.4038,24.4186,24.3665,24.3665,6800.0
2011-07-20 11:50:00,32.74,32.75,32.74,32.75,1200.0,24.374,24.3814,24.374,24.3814,1200.0
2011-07-20 12:00:00,32.77,32.79,32.7,32.71,7700.0,24.3963,24.4112,24.3442,24.3516,7700.0
2011-07-20 12:10:00,32.72,32.79,32.72,32.76,16700.0,24.3591,24.4112,24.3591,24.3889,16700.0
2011-07-20 12:20:00,32.77,32.77,32.76,32.77,1900.0,24.3963,24.3963,24.3889,24.3963,1900.0
2011-07-20 12:30:00,32.76,32.82,32.76,32.79,11300.0,24.3889,24.4335,24.3889,24.4112,11300.0
2011-07-20 12:40:00,32.78,32.78,32.75,32.75,3300.0,24.4038,24.4038,24.3814,24.3814,3300.0
2011-07-20 12:50:00,32.76,32.8,32.76,32.8,3600.0,24.3889,24.4186,24.3889,24.4186,3600.0
2011-07-20 13:00:00,32.8,32.81,32.8,32.81,900.0,24.4186,24.4261,24.4186,24.4261,900.0
2011-07-20 13:10:00,32.8,32.91,32.8,32.89,15200.0,24.4186,24.5005,24.4186,24.4856,15200.0
2011-07-20 13:20:00,32.9,32.95,32.89,32.93,5000.0,24.4931,24.5303,24.4856,24.5154,5000.0
2011-07-20 13:30:00,32.94,32.97,32.89,32.91,16200.0,24.5229,24.5452,24.4856,24.5005,16200.0
2011-07-20 13:40:00,32.92,32.93,32.9,32.9,3300.0,24.508,24.5154,24.4931,24.4931,3300.0
2011-07-20 13:50:00,32.88,32.91,32.85,32.91,4700.0,24.4782,24.5005,24.4559,24.5005,4700.0
2011-07-20 14:00:00,32.91,32.97,32.88,32.92,15400.0,24.5005,24.5452,24.4782,24.508,15400.0
2011-07-20 14:10:00,32.93,32.99,32.92,32.96,4300.0,24.5154,24.5601,24.508,24.5378,4300.0
2011-07-20 14:20:00,32.98,33.05,32.97,33.05,3600.0,24.5526,24.6048,24.5452,24.6048,3600.0
2011-07-20 14:30:00,33.05,33.13,33.03,33.1,12700.0,24.6048,24.6643,24.5899,24.642,12700.0
2011-07-20 14:40:00,33.1,33.19,33.1,33.12,23700.0,24.642,24.709,24.642,24.6569,23700.0
2011-07-20 14:50:00,33.11,33.15,33.1,33.14,8700.0,24.6494,24.6792,24.642,24.6718,8700.0
2011-07-20 15:00:00,33.14,33.21,33.14,33.15,101700.0,24.6718,24.7239,24.6718,24.6792,101700.0
2011-07-20 15:10:00,33.15,33.2,33.15,33.17,7900.0,24.6792,24.7164,24.6792,24.6941,7900.0
2011-07-20 15:20:00,33.17,33.23,33.16,33.23,28400.0,24.6941,24.7388,24.6867,24.7388,28400.0
2011-07-20 15:30:00,33.24,33.44,33.24,33.33,43800.0,24.7462,24.8951,24.7462,24.8132,43800.0
2011-07-20 15:40:00,33.32,33.37,33.17,33.17,45100.0,24.8058,24.843,24.6941,24.6941,45100.0
2011-07-20 15:50:00,33.18,33.27,33.18,33.25,59600.0,24.7015,24.7685,24.7015,24.7537,59600.0
2011-07-21 09:30:00,33.43,33.6,33.43,33.6,14700.0,24.8877,25.0142,24.8877,25.0142,14700.0
2011-07-21 09:40:00,33.6,33.9,33.6,33.86,25700.0,25.0142,25.2376,25.0142,25.2078,25700.0
2011-07-21 09:50:00,33.86,33.87,33.84,33.86,10500.0,25.2078,25.2152,25.1929,25.2078,10500.0
2011-07-21 10:00:00,33.86,33.93,33.84,33.89,29500.0,25.2078,25.2599,25.1929,25.2301,29500.0
2011-07-21 10:10:00,33.88,33.95,33.88,33.94,24800.0,25.2227,25.2748,25.2227,25.2673,24800.0
2011-07-21 10:20:00,33.93,33.94,33.9,33.91,20700.0,25.2599,25.2673,25.2376,25.245,20700.0
2011-07-21 10:30:00,33.91,33.94,33.91,33.93,16200.0,25.245,25.2673,25.245,25.2599,16200.0
2011-07-21 10:40:00,33.93,33.94,33.92,33.94,16500.0,25.2599,25.2673,25.2524,25.2673,16500.0
2011-07-21 10:50:00,33.93,33.98,33.91,33.95,48400.0,25.2599,25.2971,25.245,25.2748,48400.0
2011-07-21 11:00:00,33.94,34.02,33.92,34.01,86400.0,25.2673,25.3269,25.2524,25.3195,86400.0
2011-07-21 11:10:00,34.03,34.1,34.02,34.1,28900.0,25.3343,25.3865,25.3269,25.3865,28900.0
2011-07-21 11:20:00,34.08,34.12,34.04,34.09,59900.0,25.3716,25.4013,25.3418,25.379,59900.0
2011-07-21 11:30:00,34.1,34.1,34.01,34.04,19900.0,25.3865,25.3865,25.3195,25.3418,19900.0
2011-07-21 11:40:00,34.04,34.04,33.9,33.95,40200.0,25.3418,25.3418,25.2376,25.2748,40200.0
2011-07-21 11:50:00,33.96,33.96,33.84,33.94,25000.0,25.2822,25.2822,25.1929,25.2673,25000.0
2011-07-21 12:00:00,33.95,34.0,33.94,33.98,4600.0,25.2748,25.312,25.2673,25.2971,4600.0
2011-07-21 12:10:00,33.98,34.03,33.97,34.02,17100.0,25.2971,25.3343,25.2897,25.3269,17100.0
2011-07-21 12:20:00,34.03,34.04,33.99,33.99,19700.0,25.3343,25.3418,25.3046,25.3046,19700.0
2011-07-21 12:30:00,34.0,34.0,33.99,34.0,8400.0,25.312,25.312,25.3046,25.312,8400.0
2011-07-21 12:40:00,34.0,34.08,33.99,34.08,31800.0,25.312,25.3716,25.3046,25.3716,31800.0
2011-07-21 12:50:00,34.08,34.08,33.98,34.07,41800.0,25.3716,25.3716,25.2971,25.3641,41800.0
2011-07-21 13:00:00,34.06,34.08,34.04,34.08,37100.0,25.3567,25.3716,25.3418,25.3716,37100.0
2011-07-21 13:10:00,34.08,34.26,34.07,34.2,59200.0,25.3716,25.5056,25.3641,25.4609,59200.0
2011-07-21 13:20:00,34.19,34.35,34.18,34.23,36900.0,25.4535,25.5726,25.446,25.4832,36900.0
2011-07-21 13:30:00,34.24,34.24,34.2,34.23,13800.0,25.4907,25.4907,25.4609,25.4832,13800.0
2011-07-21 13:40:00,34.23,34.24,34.2,34.2,13000.0,25.4832,25.4907,25.4609,25.4609,13000.0
2011-07-21 13:50:00,34.21,34.21,34.2,34.2,14700.0,25.4683,25.4683,25.4609,25.4609,14700.0
2011-07-21 14:00:00,34.2,34.3,34.2,34.24,49900.0,25.4609,25.5353,25.4609,25.4907,49900.0
2011-07-21 14:10:00,34.23,34.29,34.23,34.27,28400.0,25.4832,25.5279,25.4832,25.513,28400.0
2011-07-21 14:20:00,34.27,34.27,34.2,34.21,19900.0,25.513,25.513,25.4609,25.4683,19900.0
2011-07-21 14:30:00,34.2,34.33,34.18,34.32,90200.0,25.4609,25.5577,25.446,25.5502,90200.0
2011-07-21 14:40:00,34.33,34.33,34.25,34.26,14800.0,25.5577,25.5577,25.4981,25.5056,14800.0
2011-07-21 14:50:00,34.25,34.27,34.25,34.26,14700.0,25.4981,25.513,25.4981,25.5056,14700.0
2011-07-21 15:00:00,34.25,34.31,34.25,34.31,57500.0,25.4981,25.5428,25.4981,25.5428,57500.0
2011-07-21 15:10:00,34.3,34.37,34.29,34.37,37400.0,25.5353,25.5875,25.5279,25.5875,37400.0
2011-07-21 15:20:00,34.36,34.41,34.32,34.4,76000.0,25.58,25.6172,25.5502,25.6098,76000.0
2011-07-21 15:30:00,34.4,34.54,34.4,34.5,84400.0,25.6098,25.714,25.6098,25.6842,84400.0
2011-07-21 15:40:00,34.5,34.56,34.42,34.42,132100.0,25.6842,25.7289,25.6247,25.6247,132100.0
2011-07-21 15:50:00,34.43,34.48,34.41,34.43,147600.0,25.6321,25.6694,25.6172,25.6321,147600.0
2011-07-22 09:30:00,34.32,34.5,34.25,34.26,43900.0,25.5502,25.6842,25.4981,25.5056,43900.0
2011-07-22 09:40:00,34.26,34.33,34.25,34.33,12200.0,25.5056,25.5577,25.4981,25.5577,12200.0
2011-07-22 09:50:00,34.35,34.41,34.32,34.33,49200.0,25.5726,25.6172,25.5502,25.5577,49200.0
2011-07-22 10:00:00,34.33,34.38,34.31,34.34,72800.0,25.5577,25.5949,25.5428,25.5651,72800.0
2011-07-22 10:10:00,34.34,34.35,34.33,34.34,20400.0,25.5651,25.5726,25.5577,25.5651,20400.0
2011-07-22 10:20:00,34.34,34.35,34.14,34.14,21900.0,25.5651,25.5726,25.4162,25.4162,21900.0
2011-07-22 10:30:00,34.16,34.18,34.02,34.16,62300.0,25.4311,25.446,25.3269,25.4311,62300.0
2011-07-22 10:40:00,34.16,34.4,34.16,34.39,31600.0,25.4311,25.6098,25.4311,25.6023,31600.0
2011-07-22 10:50:00,34.39,34.42,34.33,34.4,19700.0,25.6023,25.6247,25.5577,25.6098,19700.0
2011-07-22 11:00:00,34.4,34.45,34.39,34.39,9300.0,25.6098,25.647,25.6023,25.6023,9300.0
2011-07-22 11:10:00,34.4,34.42,34.38,34.39,25400.0,25.6098,25.6247,25.5949,25.6023,25400.0
2011-07-22 11:20:00,34.39,34.44,34.38,34.44,10400.0,25.6023,25.6396,25.5949,25.6396,10400.0
2011-07-22 11:30:00,34.44,34.53,34.44,34.52,56400.0,25.6396,25.7066,25.6396,25.6991,56400.0
2011-07-22 11:40:00,34.52,34.53,34.49,34.5,8100.0,25.6991,25.7066,25.6768,25.6842,8100.0
2011-07-22 11:50:00,34.5,34.6,34.49,34.59,16200.0,25.6842,25.7587,25.6768,25.7512,16200.0
2011-07-22 12:00:00,34.6,34.61,34.58,34.59,18400.0,25.7587,25.7661,25.7438,25.7512,18400.0
2011-07-22 12:10:00,34.59,34.6,34.56,34.59,19000.0,25.7512,25.7587,25.7289,25.7512,19000.0
2011-07-22 12:20:00,34.59,34.64,34.58,34.59,52600.0,25.7512,25.7885,25.7438,25.7512,52600.0
2011-07-22 12:30:00,34.6,34.65,34.59,34.64,48200.0,25.7587,25.7959,25.7512,25.7885,48200.0
2011-07-22 12:40:00,34.63,34.71,34.61,34.71,72700.0,25.781,25.8406,25.7661,25.8406,72700.0
2011-07-22 12:50:00,34.71,34.76,34.68,34.75,55000.0,25.8406,25.8778,25.8182,25.8704,55000.0
2011-07-22 13:00:00,34.75,34.92,34.71,34.85,152300.0,25.8704,25.9969,25.8406,25.9448,152300.0
2011-07-22 13:10:00,34.85,34.91,34.77,34.91,125300.0,25.9448,25.9895,25.8852,25.9895,125300.0
2011-07-22 13:20:00,34.92,34.92,34.87,34.88,29200.0,25.9969,25.9969,25.9597,25.9671,29200.0
2011-07-22 13:30:00,34.88,34.88,34.75,34.78,40400.0,25.9671,25.9671,25.8704,25.8927,40400.0
2011-07-22 13:40:00,34.76,34.84,34.66,34.72,70100.0,25.8778,25.9374,25.8034,25.848,70100.0
2011-07-22 13:50:00,34.73,34.75,34.66,34.7,32900.0,25.8555,25.8704,25.8034,25.8331,32900.0
2011-07-22 14:00:00,34.71,34.71,34.64,34.66,30900.0,25.8406,25.8406,25.7885,25.8034,30900.0
2011-07-22 14:10:00,34.66,34.7,34.65,34.66,66600.0,25.8034,25.8331,25.7959,25.8034,66600.0
2011-07-22 14:20:00,34.65,34.7,34.64,34.7,17600.0,25.7959,25.8331,25.7885,25.8331,17600.0
2011-07-22 14:30:00,34.7,34.75,34.69,34.74,55300.0,25.8331,25.8704,25.8257,25.8629,55300.0
2011-07-22 14:40:00,34.75,34.76,34.71,34.75,102500.0,25.8704,25.8778,25.8406,25.8704,102500.0
2011-07-22 14:50:00,34.75,34.75,34.73,34.74,36200.0,25.8704,25.8704,25.8555,25.8629,36200.0
2011-07-22 15:00:00,34.75,34.76,34.72,34.76,53300.0,25.8704,25.8778,25.848,25.8778,53300.0
2011-07-22 15:10:00,34.75,34.76,34.6,34.62,118300.0,25.8704,25.8778,25.7587,25.7736,118300.0
2011-07-22 15:20:00,34.6,34.7,34.59,34.67,130700.0,25.7587,25.8331,25.7512,25.8108,130700.0
2011-07-22 15:30:00,34.67,34.67,34.52,34.58,52100.0,25.8108,25.8108,25.6991,25.7438,52100.0
2011-07-22 15:40:00,34.58,34.66,34.58,34.65,36300.0,25.7438,25.8034,25.7438,25.7959,36300.0
2011-07-22 15:50:00,34.65,34.65,34.6,34.61,152100.0,25.7959,25.7959,25.7587,25.7661,152100.0
2011-07-25 09:30:00,30.05,30.2,29.62,30.08,1255600.0,22.3713,22.483,22.0512,22.3937,1255600.0
2011-07-25 09:40:00,30.08,30.8,29.9,30.56,886800.0,22.3937,22.9297,22.2597,22.751,886800.0
2011-07-25 09:50:00,30.56,30.75,30.18,30.28,768800.0,22.751,22.8925,22.4681,22.5426,768800.0
2011-07-25 10:00:00,30.28,30.72,30.02,30.37,447900.0,22.5426,22.8701,22.349,22.6096,447900.0
2011-07-25 10:10:00,30.38,30.46,30.0,30.0,483100.0,22.617,22.6766,22.3341,22.3341,483100.0
2011-07-25 10:20:00,30.0,30.05,29.87,29.9,1134600.0,22.3341,22.3713,22.2373,22.2597,1134600.0
2011-07-25 10:30:00,29.9,29.99,29.72,29.77,557500.0,22.2597,22.3267,22.1257,22.1629,557500.0
2011-07-25 10:40:00,29.77,29.77,29.53,29.55,461900.0,22.1629,22.1629,21.9842,21.9991,461900.0
2011-07-25 10:50:00,29.54,29.67,29.03,29.22,723700.0,21.9917,22.0884,21.612,21.7534,723700.0
2011-07-25 11:00:00,29.22,29.38,28.92,28.99,711000.0,21.7534,21.8726,21.5301,21.5822,711000.0
2011-07-25 11:10:00,28.99,29.07,28.58,28.93,707400.0,21.5822,21.6418,21.277,21.5375,707400.0
2011-07-25 11:20:00,28.92,29.44,28.82,29.27,875500.0,21.5301,21.9172,21.4556,21.7907,875500.0
2011-07-25 11:30:00,29.3,29.4,29.24,29.32,364800.0,21.813,21.8874,21.7683,21.8279,364800.0
2011-07-25 11:40:00,29.33,29.38,29.08,29.34,315100.0,21.8353,21.8726,21.6492,21.8428,315100.0
2011-07-25 11:50:00,29.35,29.35,29.15,29.3,210800.0,21.8502,21.8502,21.7013,21.813,210800.0
2011-07-25 12:00:00,29.3,29.34,29.24,29.32,96500.0,21.813,21.8428,21.7683,21.8279,96500.0
2011-07-25 12:10:00,29.33,29.33,29.17,29.23,92800.0,21.8353,21.8353,21.7162,21.7609,92800.0
2011-07-25 12:20:00,29.23,29.3,29.2,29.21,83900.0,21.7609,21.813,21.7385,21.746,83900.0
2011-07-25 12:30:00,29.21,29.35,29.2,29.25,221900.0,21.746,21.8502,21.7385,21.7758,221900.0
2011-07-25 12:40:00,29.25,29.26,29.22,29.24,131900.0,21.7758,21.7832,21.7534,21.7683,131900.0
2011-07-25 12:50:00,29.23,29.24,28.98,29.2,196400.0,21.7609,21.7683,21.5748,21.7385,196400.0
2011-07-25 13:00:00,29.19,29.26,29.17,29.23,167300.0,21.7311,21.7832,21.7162,21.7609,167300.0
2011-07-25 13:10:00,29.23,29.23,28.93,28.93,319600.0,21.7609,21.7609,21.5375,21.5375,319600.0
2011-07-25 13:20:00,28.93,29.05,28.75,28.78,345800.0,21.5375,21.6269,21.4035,21.4259,345800.0
2011-07-25 13:30:00,28.79,28.82,28.35,28.6,625000.0,21.4333,21.4556,21.1057,21.2919,625000.0
2011-07-25 13:40:00,28.59,28.65,27.82,27.99,922900.0,21.2844,21.3291,20.7112,20.8377,922900.0
2011-07-25 13:50:00,28.0,28.23,27.86,27.96,1187800.0,20.8452,21.0164,20.741,20.8154,1187800.0
2011-07-25 14:00:00,27.96,28.1,27.66,28.03,1000700.0,20.8154,20.9196,20.5921,20.8675,1000700.0
2011-07-25 14:10:00,28.03,28.19,27.9,28.0,668700.0,20.8675,20.9866,20.7707,20.8452,668700.0
2011-07-25 14:20:00,27.99,28.08,27.75,27.98,494800.0,20.8377,20.9047,20.6591,20.8303,494800.0
2011-07-25 14:30:00,27.98,28.0,27.77,27.79,482100.0,20.8303,20.8452,20.674,20.6888,482100.0
2011-07-25 14:40:00,27.78,27.95,27.77,27.89,299700.0,20.6814,20.808,20.674,20.7633,299700.0
2011-07-25 14:50:00,27.89,28.0,27.85,27.91,333700.0,20.7633,20.8452,20.7335,20.7782,333700.0
2011-07-25 15:00:00,27.92,28.09,27.91,28.02,691000.0,20.7856,20.9122,20.7782,20.8601,691000.0
2011-07-25 15:10:00,28.03,28.03,27.75,27.79,561200.0,20.8675,20.8675,20.6591,20.6888,561200.0
2011-07-25 15:20:00,27.78,27.86,27.51,27.63,787800.0,20.6814,20.741,20.4804,20.5697,787800.0
2011-07-25 15:30:00,27.63,27.92,27.52,27.89,718600.0,20.5697,20.7856,20.4878,20.7633,718600.0
2011-07-25 15:40:00,27.88,28.13,27.83,28.12,1055200.0,20.7558,20.942,20.7186,20.9345,1055200.0
2011-07-25 15:50:00,28.08,28.13,27.76,27.98,1477600.0,20.9047,20.942,20.6665,20.8303,1477600.0
2011-07-26 09:30:00,27.67,27.7,27.37,27.37,664300.0,20.5995,20.6218,20.3762,20.3762,664300.0
2011-07-26 09:40:00,27.37,27.37,26.96,27.16,853100.0,20.3762,20.3762,20.0709,20.2198,853100.0
2011-07-26 09:50:00,27.13,27.4,27.02,27.11,407800.0,20.1975,20.3985,20.1156,20.1826,407800.0
2011-07-26 10:00:00,27.15,27.2,27.09,27.19,262800.0,20.2124,20.2496,20.1677,20.2422,262800.0
2011-07-26 10:10:00,27.19,27.36,27.13,27.32,373200.0,20.2422,20.3687,20.1975,20.3389,373200.0
2011-07-26 10:20:00,27.33,27.33,27.23,27.3,219200.0,20.3464,20.3464,20.2719,20.3241,219200.0
2011-07-26 10:30:00,27.28,27.28,27.21,27.21,196900.0,20.3092,20.3092,20.257,20.257,196900.0
2011-07-26 10:40:00,27.22,27.26,27.2,27.22,96700.0,20.2645,20.2943,20.2496,20.2645,96700.0
2011-07-26 10:50:00,27.22,27.23,27.13,27.17,153600.0,20.2645,20.2719,20.1975,20.2273,153600.0
2011-07-26 11:00:00,27.18,27.35,27.15,27.33,229400.0,20.2347,20.3613,20.2124,20.3464,229400.0
2011-07-26 11:10:00,27.33,27.38,27.29,27.37,322000.0,20.3464,20.3836,20.3166,20.3762,322000.0
2011-07-26 11:20:00,27.37,27.48,27.31,27.36,195600.0,20.3762,20.4581,20.3315,20.3687,195600.0
2011-07-26 11:30:00,27.36,27.48,27.36,27.42,56600.0,20.3687,20.4581,20.3687,20.4134,56600.0
2011-07-26 11:40:00,27.41,27.69,27.39,27.69,443000.0,20.4059,20.6144,20.3911,20.6144,443000.0
2011-07-26 11:50:00,27.69,27.98,27.5,27.5,170000.0,20.6144,20.8303,20.4729,20.4729,170000.0
2011-07-26 12:00:00,27.5,27.72,27.49,27.66,83100.0,20.4729,20.6367,20.4655,20.5921,83100.0
2011-07-26 12:10:00,27.66,27.94,27.66,27.9,190700.0,20.5921,20.8005,20.5921,20.7707,190700.0
2011-07-26 12:20:00,27.9,28.06,27.9,28.03,138500.0,20.7707,20.8898,20.7707,20.8675,138500.0
2011-07-26 12:30:00,28.03,28.06,27.87,27.92,120400.0,20.8675,20.8898,20.7484,20.7856,120400.0
2011-07-26 12:40:00,27.94,27.95,27.85,27.9,91000.0,20.8005,20.808,20.7335,20.7707,91000.0
2011-07-26 12:50:00,27.9,28.38,27.88,28.25,359700.0,20.7707,21.1281,20.7558,21.0313,359700.0
2011-07-26 13:00:00,28.25,28.25,27.95,27.95,125100.0,21.0313,21.0313,20.808,20.808,125100.0
2011-07-26 13:10:00,27.96,28.01,27.92,27.95,65200.0,20.8154,20.8526,20.7856,20.808,65200.0
2011-07-26 13:20:00,27.95,28.0,27.91,27.98,52200.0,20.808,20.8452,20.7782,20.8303,52200.0
2011-07-26 13:30:00,27.97,28.11,27.95,27.99,83000.0,20.8228,20.9271,20.808,20.8377,83000.0
2011-07-26 13:40:00,27.98,28.04,27.98,28.02,84000.0,20.8303,20.875,20.8303,20.8601,84000.0
2011-07-26 13:50:00,28.01,28.06,28.01,28.02,52200.0,20.8526,20.8898,20.8526,20.8601,52200.0
2011-07-26 14:00:00,28.03,28.06,27.98,27.98,78500.0,20.8675,20.8898,20.8303,20.8303,78500.0
2011-07-26 14:10:00,27.97,28.12,27.96,28.11,79900.0,20.8228,20.9345,20.8154,20.9271,79900.0
2011-07-26 14:20:00,28.11,28.26,28.08,28.25,156800.0,20.9271,21.0387,20.9047,21.0313,156800.0
2011-07-26 14:30:00,28.25,28.25,28.04,28.05,131800.0,21.0313,21.0313,20.875,20.8824,131800.0
2011-07-26 14:40:00,28.05,28.09,27.96,28.05,90100.0,20.8824,20.9122,20.8154,20.8824,90100.0
2011-07-26 14:50:00,28.05,28.17,28.05,28.16,77400.0,20.8824,20.9717,20.8824,20.9643,77400.0
2011-07-26 15:00:00,28.16,28.26,28.16,28.19,188400.0,20.9643,21.0387,20.9643,20.9866,188400.0
2011-07-26 15:10:00,28.19,28.22,28.15,28.21,48100.0,20.9866,21.009,20.9569,21.0015,48100.0
2011-07-26 15:20:00,28.22,28.24,28.19,28.23,122000.0,21.009,21.0239,20.9866,21.0164,122000.0
2011-07-26 15:30:00,28.22,28.23,28.0,28.0,97900.0,21.009,21.0164,20.8452,20.8452,97900.0
2011-07-26 15:40:00,28.0,28.05,27.97,28.0,144100.0,20.8452,20.8824,20.8228,20.8452,144100.0
2011-07-26 15:50:00,28.01,28.3,27.98,28.03,252400.0,20.8526,21.0685,20.8303,20.8675,252400.0
2011-07-27 09:30:00,27.96,28.18,27.95,28.16,315800.0,20.8154,20.9792,20.808,20.9643,315800.0
2011-07-27 09:40:00,28.17,28.38,28.04,28.19,154800.0,20.9717,21.1281,20.875,20.9866,154800.0
2011-07-27 09:50:00,28.17,28.23,28.12,28.15,225600.0,20.9717,21.0164,20.9345,20.9569,225600.0
2011-07-27 10:00:00,28.15,28.2,28.11,28.13,114100.0,20.9569,20.9941,20.9271,20.942,114100.0
2011-07-27 10:10:00,28.11,28.13,27.95,28.01,194300.0,20.9271,20.942,20.808,20.8526,194300.0
2011-07-27 10:20:00,28.01,28.05,27.87,27.98,248200.0,20.8526,20.8824,20.7484,20.8303,248200.0
2011-07-27 10:30:00,27.97,28.01,27.86,27.9,179800.0,20.8228,20.8526,20.741,20.7707,179800.0
2011-07-27 10:40:00,27.9,27.95,27.83,27.85,80200.0,20.7707,20.808,20.7186,20.7335,80200.0
2011-07-27 10:50:00,27.85,27.93,27.78,27.93,24900.0,20.7335,20.7931,20.6814,20.7931,24900.0
2011-07-27 11:00:00,27.95,27.99,27.89,27.95,79800.0,20.808,20.8377,20.7633,20.808,79800.0
2011-07-27 11:10:00,27.95,28.02,27.92,27.95,51000.0,20.808,20.8601,20.7856,20.808,51000.0
2011-07-27 11:20:00,27.95,28.01,27.85,27.95,94900.0,20.808,20.8526,20.7335,20.808,94900.0
2011-07-27 11:30:00,27.97,28.01,27.83,27.86,53700.0,20.8228,20.8526,20.7186,20.741,53700.0
2011-07-27 11:40:00,27.86,27.94,27.84,27.93,41200.0,20.741,20.8005,20.7261,20.7931,41200.0
2011-07-27 11:50:00,27.92,27.94,27.88,27.9,42300.0,20.7856,20.8005,20.7558,20.7707,42300.0
2011-07-27 12:00:00,27.9,27.93,27.88,27.9,82000.0,20.7707,20.7931,20.7558,20.7707,82000.0
2011-07-27 12:10:00,27.9,27.96,27.84,27.85,183000.0,20.7707,20.8154,20.7261,20.7335,183000.0
2011-07-27 12:20:00,27.84,27.85,27.81,27.85,66300.0,20.7261,20.7335,20.7037,20.7335,66300.0
2011-07-27 12:30:00,27.84,27.86,27.77,27.8,61500.0,20.7261,20.741,20.674,20.6963,61500.0
2011-07-27 12:40:00,27.78,27.86,27.75,27.77,42100.0,20.6814,20.741,20.6591,20.674,42100.0
2011-07-27 12:50:00,27.77,27.84,27.75,27.8,24600.0,20.674,20.7261,20.6591,20.6963,24600.0
2011-07-27 13:00:00,27.8,27.89,27.8,27.89,160100.0,20.6963,20.7633,20.6963,20.7633,160100.0
2011-07-27 13:10:00,27.89,27.97,27.82,27.95,702400.0,20.7633,20.8228,20.7112,20.808,702400.0
2011-07-27 13:20:00,27.94,27.95,27.75,27.75,87900.0,20.8005,20.808,20.6591,20.6591,87900.0
2011-07-27 13:30:00,27.76,27.82,27.71,27.8,61300.0,20.6665,20.7112,20.6293,20.6963,61300.0
2011-07-27 13:40:00,27.81,27.92,27.8,27.88,60200.0,20.7037,20.7856,20.6963,20.7558,60200.0
2011-07-27 13:50:00,27.88,28.1,27.87,28.08,142000.0,20.7558,20.9196,20.7484,20.9047,142000.0
2011-07-27 14:00:00,28.07,28.14,27.99,28.07,54700.0,20.8973,20.9494,20.8377,20.8973,54700.0
2011-07-27 14:10:00,28.06,28.06,27.9,27.9,94900.0,20.8898,20.8898,20.7707,20.7707,94900.0
2011-07-27 14:20:00,27.9,27.93,27.84,27.84,53200.0,20.7707,20.7931,20.7261,20.7261,53200.0
2011-07-27 14:30:00,27.84,27.85,27.69,27.73,131900.0,20.7261,20.7335,20.6144,20.6442,131900.0
2011-07-27 14:40:00,27.73,27.8,27.65,27.75,93100.0,20.6442,20.6963,20.5846,20.6591,93100.0
2011-07-27 14:50:00,27.73,27.73,27.48,27.56,236000.0,20.6442,20.6442,20.4581,20.5176,236000.0
2011-07-27 15:00:00,27.56,27.71,27.5,27.61,174300.0,20.5176,20.6293,20.4729,20.5548,174300.0
2011-07-27 15:10:00,27.6,27.7,27.5,27.51,220900.0,20.5474,20.6218,20.4729,20.4804,220900.0
2011-07-27 15:20:00,27.51,27.59,27.49,27.5,178900.0,20.4804,20.5399,20.4655,20.4729,178900.0
2011-07-27 15:30:00,27.51,27.64,27.5,27.52,187200.0,20.4804,20.5772,20.4729,20.4878,187200.0
2011-07-27 15:40:00,27.52,27.54,27.47,27.5,373800.0,20.4878,20.5027,20.4506,20.4729,373800.0
2011-07-27 15:50:00,27.5,27.51,27.33,27.37,737700.0,20.4729,20.4804,20.3464,20.3762,737700.0
2011-07-28 09:30:00,27.52,27.9,27.43,27.84,61700.0,20.4878,20.7707,20.4208,20.7261,61700.0
2011-07-28 09:40:00,27.83,27.89,27.68,27.79,94700.0,20.7186,20.7633,20.607,20.6888,94700.0
2011-07-28 09:50:00,27.79,27.81,27.67,27.74,129900.0,20.6888,20.7037,20.5995,20.6516,129900.0
2011-07-28 10:00:00,27.75,27.76,27.54,27.69,79700.0,20.6591,20.6665,20.5027,20.6144,79700.0
2011-07-28 10:10:00,27.69,27.7,27.65,27.7,42800.0,20.6144,20.6218,20.5846,20.6218,42800.0
2011-07-28 10:20:00,27.7,27.71,27.5,27.51,93800.0,20.6218,20.6293,20.4729,20.4804,93800.0
2011-07-28 10:30:00,27.5,27.51,27.36,27.39,153500.0,20.4729,20.4804,20.3687,20.3911,153500.0
2011-07-28 10:40:00,27.39,27.45,27.25,27.34,86600.0,20.3911,20.4357,20.2868,20.3538,86600.0
2011-07-28 10:50:00,27.34,27.38,27.05,27.06,246500.0,20.3538,20.3836,20.1379,20.1454,246500.0
2011-07-28 11:00:00,27.05,27.12,26.89,27.05,210100.0,20.1379,20.19,20.0188,20.1379,210100.0
2011-07-28 11:10:00,27.05,27.27,27.05,27.24,40900.0,20.1379,20.3017,20.1379,20.2794,40900.0
2011-07-28 11:20:00,27.24,27.27,27.13,27.2,74300.0,20.2794,20.3017,20.1975,20.2496,74300.0
2011-07-28 11:30:00,27.21,27.27,27.21,27.25,24000.0,20.257,20.3017,20.257,20.2868,24000.0
2011-07-28 11:40:00,27.26,27.3,27.21,27.22,62600.0,20.2943,20.3241,20.257,20.2645,62600.0
2011-07-28 11:50:00,27.24,27.3,27.22,27.29,36300.0,20.2794,20.3241,20.2645,20.3166,36300.0
2011-07-28 12:00:00,27.3,27.49,27.3,27.49,105600.0,20.3241,20.4655,20.3241,20.4655,105600.0
2011-07-28 12:10:00,27.49,27.54,27.44,27.54,98100.0,20.4655,20.5027,20.4283,20.5027,98100.0
2011-07-28 12:20:00,27.54,27.55,27.47,27.5,88800.0,20.5027,20.5102,20.4506,20.4729,88800.0
2011-07-28 12:30:00,27.5,27.55,27.47,27.51,89900.0,20.4729,20.5102,20.4506,20.4804,89900.0
2011-07-28 12:40:00,27.5,27.51,27.45,27.5,62300.0,20.4729,20.4804,20.4357,20.4729,62300.0
2011-07-28 12:50:00,27.5,27.5,27.46,27.5,28700.0,20.4729,20.4729,20.4432,20.4729,28700.0
2011-07-28 13:00:00,27.49,27.5,27.49,27.49,16300.0,20.4655,20.4729,20.4655,20.4655,16300.0
2011-07-28 13:10:00,27.5,27.5,27.49,27.5,28600.0,20.4729,20.4729,20.4655,20.4729,28600.0
2011-07-28 13:20:00,27.48,27.49,27.42,27.43,138800.0,20.4581,20.4655,20.4134,20.4208,138800.0
2011-07-28 13:30:00,27.42,27.43,27.3,27.34,47600.0,20.4134,20.4208,20.3241,20.3538,47600.0
2011-07-28 13:40:00,27.34,27.34,27.22,27.25,64400.0,20.3538,20.3538,20.2645,20.2868,64400.0
2011-07-28 13:50:00,27.25,27.27,27.24,27.25,29900.0,20.2868,20.3017,20.2794,20.2868,29900.0
2011-07-28 14:00:00,27.26,27.28,27.25,27.28,74500.0,20.2943,20.3092,20.2868,20.3092,74500.0
2011-07-28 14:10:00,27.28,27.28,27.23,27.23,61400.0,20.3092,20.3092,20.2719,20.2719,61400.0
2011-07-28 14:20:00,27.23,27.29,27.2,27.24,34100.0,20.2719,20.3166,20.2496,20.2794,34100.0
2011-07-28 14:30:00,27.24,27.27,27.2,27.24,39200.0,20.2794,20.3017,20.2496,20.2794,39200.0
2011-07-28 14:40:00,27.23,27.25,27.2,27.2,145200.0,20.2719,20.2868,20.2496,20.2496,145200.0
2011-07-28 14:50:00,27.2,27.24,27.2,27.23,38000.0,20.2496,20.2794,20.2496,20.2719,38000.0
2011-07-28 15:00:00,27.23,27.3,27.22,27.3,105800.0,20.2719,20.3241,20.2645,20.3241,105800.0
2011-07-28 15:10:00,27.3,27.3,27.21,27.22,84400.0,20.3241,20.3241,20.257,20.2645,84400.0
2011-07-28 15:20:00,27.22,27.26,27.2,27.25,174700.0,20.2645,20.2943,20.2496,20.2868,174700.0
2011-07-28 15:30:00,27.25,27.26,27.21,27.24,93400.0,20.2868,20.2943,20.257,20.2794,93400.0
2011-07-28 15:40:00,27.26,27.26,27.24,27.25,154700.0,20.2943,20.2943,20.2794,20.2868,154700.0
2011-07-28 15:50:00,27.24,27.25,27.16,27.21,333000.0,20.2794,20.2868,20.2198,20.257,333000.0
2011-07-29 09:30:00,27.03,27.15,26.81,26.88,66500.0,20.123,20.2124,19.9593,20.0114,66500.0
2011-07-29 09:40:00,26.87,27.07,26.8,26.85,37900.0,20.0039,20.1528,19.9518,19.989,37900.0
2011-07-29 09:50:00,26.86,26.96,26.8,26.85,107200.0,19.9965,20.0709,19.9518,19.989,107200.0
2011-07-29 10:00:00,26.85,26.9,26.85,26.85,66100.0,19.989,20.0263,19.989,19.989,66100.0
2011-07-29 10:10:00,26.85,26.85,26.66,26.66,85500.0,19.989,19.989,19.8476,19.8476,85500.0
2011-07-29 10:20:00,26.68,26.84,26.66,26.72,53400.0,19.8625,19.9816,19.8476,19.8923,53400.0
2011-07-29 10:30:00,26.73,26.75,26.67,26.7,56900.0,19.8997,19.9146,19.855,19.8774,56900.0
2011-07-29 10:40:00,26.69,26.85,26.68,26.85,27100.0,19.8699,19.989,19.8625,19.989,27100.0
2011-07-29 10:50:00,26.89,26.92,26.7,26.71,74000.0,20.0188,20.0412,19.8774,19.8848,74000.0
2011-07-29 11:00:00,26.73,26.92,26.71,26.76,106100.0,19.8997,20.0412,19.8848,19.922,106100.0
2011-07-29 11:10:00,26.77,26.87,26.73,26.8,101300.0,19.9295,20.0039,19.8997,19.9518,101300.0
2011-07-29 11:20:00,26.8,26.98,26.8,26.96,259800.0,19.9518,20.0858,19.9518,20.0709,259800.0
2011-07-29 11:30:00,26.96,27.05,26.89,26.89,194100.0,20.0709,20.1379,20.0188,20.0188,194100.0
2011-07-29 11:40:00,26.89,27.02,26.81,26.83,99500.0,20.0188,20.1156,19.9593,19.9742,99500.0
2011-07-29 11:50:00,26.82,27.0,26.8,27.0,94200.0,19.9667,20.1007,19.9518,20.1007,94200.0
2011-07-29 12:00:00,27.0,27.0,26.95,26.98,96100.0,20.1007,20.1007,20.0635,20.0858,96100.0
2011-07-29 12:10:00,26.98,27.02,26.8,26.8,101600.0,20.0858,20.1156,19.9518,19.9518,101600.0
2011-07-29 12:20:00,26.8,26.86,26.77,26.77,47500.0,19.9518,19.9965,19.9295,19.9295,47500.0
2011-07-29 12:30:00,26.77,26.85,26.77,26.8,55100.0,19.9295,19.989,19.9295,19.9518,55100.0
2011-07-29 12:40:00,26.79,26.86,26.73,26.73,355700.0,19.9444,19.9965,19.8997,19.8997,355700.0
2011-07-29 12:50:00,26.73,26.76,26.73,26.74,32200.0,19.8997,19.922,19.8997,19.9071,32200.0
2011-07-29 13:00:00,26.74,26.79,26.65,26.73,89200.0,19.9071,19.9444,19.8401,19.8997,89200.0
2011-07-29 13:10:00,26.73,26.76,26.62,26.64,68700.0,19.8997,19.922,19.8178,19.8327,68700.0
2011-07-29 13:20:00,26.64,26.64,26.56,26.59,52400.0,19.8327,19.8327,19.7731,19.7955,52400.0
2011-07-29 13:30:00,26.59,26.6,26.5,26.51,48400.0,19.7955,19.8029,19.7285,19.7359,48400.0
2011-07-29 13:40:00,26.52,26.67,26.52,26.62,106900.0,19.7434,19.855,19.7434,19.8178,106900.0
2011-07-29 13:50:00,26.62,26.63,26.6,26.62,39500.0,19.8178,19.8253,19.8029,19.8178,39500.0
2011-07-29 14:00:00,26.61,26.67,26.6,26.62,45800.0,19.8104,19.855,19.8029,19.8178,45800.0
2011-07-29 14:10:00,26.62,26.69,26.62,26.68,50800.0,19.8178,19.8699,19.8178,19.8625,50800.0
2011-07-29 14:20:00,26.68,26.69,26.62,26.62,52400.0,19.8625,19.8699,19.8178,19.8178,52400.0
2011-07-29 14:30:00,26.61,26.68,26.6,26.67,65800.0,19.8104,19.8625,19.8029,19.855,65800.0
2011-07-29 14:40:00,26.67,26.69,26.51,26.55,141300.0,19.855,19.8699,19.7359,19.7657,141300.0
2011-07-29 14:50:00,26.55,26.56,26.52,26.54,95400.0,19.7657,19.7731,19.7434,19.7583,95400.0
2011-07-29 15:00:00,26.54,26.59,26.5,26.59,120100.0,19.7583,19.7955,19.7285,19.7955,120100.0
2011-07-29 15:10:00,26.59,26.6,26.51,26.55,73100.0,19.7955,19.8029,19.7359,19.7657,73100.0
2011-07-29 15:20:00,26.55,26.65,26.55,26.59,177500.0,19.7657,19.8401,19.7657,19.7955,177500.0
2011-07-29 15:30:00,26.58,26.7,26.57,26.69,147300.0,19.788,19.8774,19.7806,19.8699,147300.0
2011-07-29 15:40:00,26.68,26.78,26.67,26.7,225400.0,19.8625,19.9369,19.855,19.8774,225400.0
2011-07-29 15:50:00,26.7,26.72,26.64,26.67,198700.0,19.8774,19.8923,19.8327,19.855,198700.0
2011-08-01 09:30:00,26.96,27.19,26.74,26.74,128000.0,20.0709,20.2422,19.9071,19.9071,128000.0
2011-08-01 09:40:00,26.75,26.75,26.0,26.0,159700.0,19.9146,19.9146,19.3562,19.3562,159700.0
2011-08-01 09:50:00,26.0,26.29,25.3,25.47,502300.0,19.3562,19.5721,18.8351,18.9617,502300.0
2011-08-01 10:00:00,25.5,25.58,25.35,25.44,269100.0,18.984,19.0436,18.8723,18.9393,269100.0
2011-08-01 10:10:00,25.42,25.68,25.2,25.55,314100.0,18.9244,19.118,18.7607,19.0212,314100.0
2011-08-01 10:20:00,25.55,25.8,25.55,25.59,140400.0,19.0212,19.2073,19.0212,19.051,140400.0
2011-08-01 10:30:00,25.59,25.67,25.37,25.5,125300.0,19.051,19.1106,18.8872,18.984,125300.0
2011-08-01 10:40:00,25.5,25.56,25.32,25.33,106600.0,18.984,19.0287,18.85,18.8574,106600.0
2011-08-01 10:50:00,25.32,25.59,25.26,25.27,207400.0,18.85,19.051,18.8053,18.8128,207400.0
2011-08-01 11:00:00,25.27,25.35,24.96,24.97,221400.0,18.8128,18.8723,18.582,18.5894,221400.0
2011-08-01 11:10:00,24.97,25.2,24.92,24.95,194100.0,18.5894,18.7607,18.5522,18.5745,194100.0
2011-08-01 11:20:00,24.96,25.09,24.72,24.99,426000.0,18.582,18.6788,18.4033,18.6043,426000.0
2011-08-01 11:30:00,24.98,24.98,24.41,24.48,353400.0,18.5969,18.5969,18.1725,18.2246,353400.0
2011-08-01 11:40:00,24.47,24.49,24.06,24.14,534000.0,18.2172,18.2321,17.912,17.9715,534000.0
2011-08-01 11:50:00,24.13,24.18,23.9,23.96,489800.0,17.9641,18.0013,17.7929,17.8375,489800.0
2011-08-01 12:00:00,23.95,23.96,23.53,23.87,218700.0,17.8301,17.8375,17.5174,17.7705,218700.0
2011-08-01 12:10:00,23.86,24.13,23.82,24.11,188200.0,17.7631,17.9641,17.7333,17.9492,188200.0
2011-08-01 12:20:00,24.1,24.7,24.1,24.5,311500.0,17.9417,18.3884,17.9417,18.2395,311500.0
2011-08-01 12:30:00,24.51,24.62,24.27,24.42,353700.0,18.247,18.3289,18.0683,18.18,353700.0
2011-08-01 12:40:00,24.42,24.65,24.41,24.58,99700.0,18.18,18.3512,18.1725,18.2991,99700.0
2011-08-01 12:50:00,24.59,24.59,24.28,24.31,102200.0,18.3065,18.3065,18.0758,18.0981,102200.0
2011-08-01 13:00:00,24.31,24.33,24.15,24.29,259500.0,18.0981,18.113,17.979,18.0832,259500.0
2011-08-01 13:10:00,24.28,24.4,24.24,24.32,87600.0,18.0758,18.1651,18.046,18.1055,87600.0
2011-08-01 13:20:00,24.32,24.34,24.29,24.33,223200.0,18.1055,18.1204,18.0832,18.113,223200.0
2011-08-01 13:30:00,24.33,24.33,24.24,24.27,128300.0,18.113,18.113,18.046,18.0683,128300.0
2011-08-01 13:40:00,24.26,24.3,23.9,23.93,229800.0,18.0609,18.0906,17.7929,17.8152,229800.0
2011-08-01 13:50:00,23.93,24.06,23.85,23.86,414600.0,17.8152,17.912,17.7556,17.7631,414600.0
2011-08-01 14:00:00,23.85,23.86,23.69,23.71,108100.0,17.7556,17.7631,17.6365,17.6514,108100.0
2011-08-01 14:10:00,23.71,23.85,23.69,23.83,223000.0,17.6514,17.7556,17.6365,17.7407,223000.0
2011-08-01 14:20:00,23.83,23.94,23.75,23.76,101900.0,17.7407,17.8226,17.6812,17.6886,101900.0
2011-08-01 14:30:00,23.75,23.95,23.73,23.93,108300.0,17.6812,17.8301,17.6663,17.8152,108300.0
2011-08-01 14:40:00,23.94,24.17,23.83,24.17,893500.0,17.8226,17.9939,17.7407,17.9939,893500.0
2011-08-01 14:50:00,24.17,24.77,24.17,24.67,766000.0,17.9939,18.4405,17.9939,18.3661,766000.0
2011-08-01 15:00:00,24.63,24.68,24.44,24.66,398600.0,18.3363,18.3735,18.1949,18.3586,398600.0
2011-08-01 15:10:00,24.66,24.81,24.63,24.64,473900.0,18.3586,18.4703,18.3363,18.3438,473900.0
2011-08-01 15:20:00,24.64,24.87,24.57,24.8,271000.0,18.3438,18.515,18.2916,18.4629,271000.0
2011-08-01 15:30:00,24.81,24.88,24.66,24.86,518000.0,18.4703,18.5224,18.3586,18.5075,518000.0
2011-08-01 15:40:00,24.86,25.19,24.85,24.91,528700.0,18.5075,18.7532,18.5001,18.5448,528700.0
2011-08-01 15:50:00,24.91,25.0,24.88,24.92,623500.0,18.5448,18.6118,18.5224,18.5522,623500.0
2011-08-02 09:30:00,25.95,26.09,25.24,25.76,466300.0,19.319,19.4232,18.7904,19.1776,466300.0
2011-08-02 09:40:00,25.76,25.76,25.5,25.65,202800.0,19.1776,19.1776,18.984,19.0957,202800.0
2011-08-02 09:50:00,25.65,25.65,25.41,25.44,86100.0,19.0957,19.0957,18.917,18.9393,86100.0
2011-08-02 10:00:00,25.43,25.44,25.1,25.12,158300.0,18.9319,18.9393,18.6862,18.7011,158300.0
2011-08-02 10:10:00,25.13,25.25,25.1,25.18,99000.0,18.7086,18.7979,18.6862,18.7458,99000.0
2011-08-02 10:20:00,25.19,25.3,24.95,24.96,154500.0,18.7532,18.8351,18.5745,18.582,154500.0
2011-08-02 10:30:00,24.96,24.99,24.85,24.85,114200.0,18.582,18.6043,18.5001,18.5001,114200.0
2011-08-02 10:40:00,24.84,24.84,24.65,24.76,149300.0,18.4927,18.4927,18.3512,18.4331,149300.0
2011-08-02 10:50:00,24.76,24.87,24.46,24.54,140500.0,18.4331,18.515,18.2098,18.2693,140500.0
2011-08-02 11:00:00,24.52,24.58,24.43,24.44,144200.0,18.2544,18.2991,18.1874,18.1949,144200.0
2011-08-02 11:10:00,24.45,24.55,24.34,24.55,145300.0,18.2023,18.2768,18.1204,18.2768,145300.0
2011-08-02 11:20:00,24.55,24.71,24.43,24.68,76600.0,18.2768,18.3959,18.1874,18.3735,76600.0
2011-08-02 11:30:00,24.67,24.86,24.65,24.86,93500.0,18.3661,18.5075,18.3512,18.5075,93500.0
2011-08-02 11:40:00,24.86,24.87,24.73,24.74,83900.0,18.5075,18.515,18.4108,18.4182,83900.0
2011-08-02 11:50:00,24.74,24.76,24.69,24.76,73800.0,18.4182,18.4331,18.381,18.4331,73800.0
2011-08-02 12:00:00,24.76,24.76,24.63,24.65,94300.0,18.4331,18.4331,18.3363,18.3512,94300.0
2011-08-02 12:10:00,24.64,24.69,24.63,24.65,51000.0,18.3438,18.381,18.3363,18.3512,51000.0
2011-08-02 12:20:00,24.66,24.69,24.58,24.68,81000.0,18.3586,18.381,18.2991,18.3735,81000.0
2011-08-02 12:30:00,24.66,24.7,24.65,24.66,30700.0,18.3586,18.3884,18.3512,18.3586,30700.0
2011-08-02 12:40:00,24.66,24.69,24.47,24.51,47900.0,18.3586,18.381,18.2172,18.247,47900.0
2011-08-02 12:50:00,24.5,24.57,24.5,24.51,61600.0,18.2395,18.2916,18.2395,18.247,61600.0
2011-08-02 13:00:00,24.53,24.67,24.52,24.67,40800.0,18.2619,18.3661,18.2544,18.3661,40800.0
2011-08-02 13:10:00,24.67,24.79,24.63,24.79,62300.0,18.3661,18.4554,18.3363,18.4554,62300.0
2011-08-02 13:20:00,24.8,24.8,24.71,24.8,48600.0,18.4629,18.4629,18.3959,18.4629,48600.0
2011-08-02 13:30:00,24.8,24.85,24.7,24.79,73000.0,18.4629,18.5001,18.3884,18.4554,73000.0
2011-08-02 13:40:00,24.8,24.84,24.7,24.72,87300.0,18.4629,18.4927,18.3884,18.4033,87300.0
2011-08-02 13:50:00,24.72,24.77,24.69,24.77,92600.0,18.4033,18.4405,18.381,18.4405,92600.0
2011-08-02 14:00:00,24.76,24.87,24.74,24.86,74300.0,18.4331,18.515,18.4182,18.5075,74300.0
2011-08-02 14:10:00,24.86,24.89,24.82,24.87,65000.0,18.5075,18.5299,18.4778,18.515,65000.0
2011-08-02 14:20:00,24.87,24.93,24.82,24.86,140600.0,18.515,18.5597,18.4778,18.5075,140600.0
2011-08-02 14:30:00,24.86,25.0,24.84,24.85,84800.0,18.5075,18.6118,18.4927,18.5001,84800.0
2011-08-02 14:40:00,24.84,24.85,24.58,24.66,83700.0,18.4927,18.5001,18.2991,18.3586,83700.0
2011-08-02 14:50:00,24.65,24.79,24.65,24.69,58400.0,18.3512,18.4554,18.3512,18.381,58400.0
2011-08-02 15:00:00,24.68,24.69,24.55,24.58,122500.0,18.3735,18.381,18.2768,18.2991,122500.0
2011-08-02 15:10:00,24.61,24.61,24.5,24.51,91600.0,18.3214,18.3214,18.2395,18.247,91600.0
2011-08-02 15:20:00,24.51,24.56,24.47,24.5,75800.0,18.247,18.2842,18.2172,18.2395,75800.0
2011-08-02 15:30:00,24.5,24.6,24.45,24.6,63700.0,18.2395,18.314,18.2023,18.314,63700.0
2011-08-02 15:40:00,24.6,24.76,24.6,24.71,185300.0,18.314,18.4331,18.314,18.3959,185300.0
2011-08-02 15:50:00,24.71,24.71,24.63,24.63,206100.0,18.3959,18.3959,18.3363,18.3363,206100.0
2011-08-03 09:30:00,24.57,24.9,24.52,24.57,49400.0,18.2916,18.5373,18.2544,18.2916,49400.0
2011-08-03 09:40:00,24.55,24.57,24.21,24.35,60000.0,18.2768,18.2916,18.0236,18.1279,60000.0
2011-08-03 09:50:00,24.35,24.35,24.16,24.22,79400.0,18.1279,18.1279,17.9864,18.0311,79400.0
2011-08-03 10:00:00,24.23,24.24,23.98,24.04,106900.0,18.0385,18.046,17.8524,17.8971,106900.0
2011-08-03 10:10:00,24.05,24.14,23.96,24.04,109400.0,17.9045,17.9715,17.8375,17.8971,109400.0
2011-08-03 10:20:00,24.03,24.04,23.75,23.88,196700.0,17.8896,17.8971,17.6812,17.778,196700.0
2011-08-03 10:30:00,23.88,23.89,23.35,23.39,161100.0,17.778,17.7854,17.3834,17.4132,161100.0
2011-08-03 10:40:00,23.39,23.45,22.76,23.06,291100.0,17.4132,17.4578,16.9442,17.1675,291100.0
2011-08-03 10:50:00,23.07,23.08,22.78,22.97,302400.0,17.1749,17.1824,16.959,17.1005,302400.0
2011-08-03 11:00:00,22.99,23.09,22.71,23.02,469300.0,17.1154,17.1898,16.9069,17.1377,469300.0
2011-08-03 11:10:00,23.0,23.29,22.95,23.2,307800.0,17.1228,17.3387,17.0856,17.2717,307800.0
2011-08-03 11:20:00,23.22,23.46,23.17,23.46,216600.0,17.2866,17.4653,17.2494,17.4653,216600.0
2011-08-03 11:30:00,23.45,23.66,23.45,23.58,191000.0,17.4578,17.6142,17.4578,17.5546,191000.0
2011-08-03 11:40:00,23.58,23.65,23.49,23.54,105800.0,17.5546,17.6067,17.4876,17.5248,105800.0
2011-08-03 11:50:00,23.54,23.69,23.51,23.61,78500.0,17.5248,17.6365,17.5025,17.577,78500.0
2011-08-03 12:00:00,23.6,23.62,23.52,23.6,192700.0,17.5695,17.5844,17.51,17.5695,192700.0
2011-08-03 12:10:00,23.6,23.62,23.52,23.53,49500.0,17.5695,17.5844,17.51,17.5174,49500.0
2011-08-03 12:20:00,23.53,23.71,23.53,23.7,195400.0,17.5174,17.6514,17.5174,17.644,195400.0
2011-08-03 12:30:00,23.7,24.06,23.68,23.94,268700.0,17.644,17.912,17.6291,17.8226,268700.0
2011-08-03 12:40:00,23.95,24.01,23.87,23.92,28700.0,17.8301,17.8747,17.7705,17.8077,28700.0
2011-08-03 12:50:00,23.91,24.11,23.91,24.05,55100.0,17.8003,17.9492,17.8003,17.9045,55100.0
2011-08-03 13:00:00,24.05,24.05,23.97,24.04,92300.0,17.9045,17.9045,17.845,17.8971,92300.0
2011-08-03 13:10:00,24.04,24.07,23.98,24.0,52300.0,17.8971,17.9194,17.8524,17.8673,52300.0
2011-08-03 13:20:00,24.0,24.15,23.99,24.12,88800.0,17.8673,17.979,17.8599,17.9566,88800.0
2011-08-03 13:30:00,24.12,24.22,24.06,24.1,72700.0,17.9566,18.0311,17.912,17.9417,72700.0
2011-08-03 13:40:00,24.1,24.15,24.02,24.11,205300.0,17.9417,17.979,17.8822,17.9492,205300.0
2011-08-03 13:50:00,24.1,24.19,24.08,24.12,90900.0,17.9417,18.0087,17.9269,17.9566,90900.0
2011-08-03 14:00:00,24.12,24.13,23.85,24.0,2164300.0,17.9566,17.9641,17.7556,17.8673,2164300.0
2011-08-03 14:10:00,24.0,24.43,23.99,24.41,287700.0,17.8673,18.1874,17.8599,18.1725,287700.0
2011-08-03 14:20:00,24.4,24.57,24.37,24.54,297300.0,18.1651,18.2916,18.1428,18.2693,297300.0
2011-08-03 14:30:00,24.54,24.73,24.5,24.63,120900.0,18.2693,18.4108,18.2395,18.3363,120900.0
2011-08-03 14:40:00,24.64,24.79,24.63,24.65,131400.0,18.3438,18.4554,18.3363,18.3512,131400.0
2011-08-03 14:50:00,24.64,24.7,24.5,24.57,76100.0,18.3438,18.3884,18.2395,18.2916,76100.0
2011-08-03 15:00:00,24.57,24.61,24.52,24.57,136400.0,18.2916,18.3214,18.2544,18.2916,136400.0
2011-08-03 15:10:00,24.56,24.71,24.52,24.67,108100.0,18.2842,18.3959,18.2544,18.3661,108100.0
2011-08-03 15:20:00,24.67,24.73,24.65,24.67,96300.0,18.3661,18.4108,18.3512,18.3661,96300.0
2011-08-03 15:30:00,24.68,24.74,24.45,24.45,189400.0,18.3735,18.4182,18.2023,18.2023,189400.0
2011-08-03 15:40:00,24.46,24.65,24.45,24.65,366700.0,18.2098,18.3512,18.2023,18.3512,366700.0
2011-08-03 15:50:00,24.65,24.86,24.59,24.76,357100.0,18.3512,18.5075,18.3065,18.4331,357100.0
2011-08-04 09:30:00,24.63,24.65,24.39,24.45,142100.0,18.3363,18.3512,18.1576,18.2023,142100.0
2011-08-04 09:40:00,24.45,24.45,24.18,24.28,53800.0,18.2023,18.2023,18.0013,18.0758,53800.0
2011-08-04 09:50:00,24.28,24.3,23.96,24.19,223900.0,18.0758,18.0906,17.8375,18.0087,223900.0
2011-08-04 10:00:00,24.15,24.3,24.13,24.18,156200.0,17.979,18.0906,17.9641,18.0013,156200.0
2011-08-04 10:10:00,24.19,24.19,23.8,23.88,382800.0,18.0087,18.0087,17.7184,17.778,382800.0
2011-08-04 10:20:00,23.88,24.14,23.8,23.99,212200.0,17.778,17.9715,17.7184,17.8599,212200.0
2011-08-04 10:30:00,24.01,24.16,24.0,24.12,142900.0,17.8747,17.9864,17.8673,17.9566,142900.0
2011-08-04 10:40:00,24.11,24.17,24.05,24.16,300500.0,17.9492,17.9939,17.9045,17.9864,300500.0
2011-08-04 10:50:00,24.17,24.18,24.03,24.05,272600.0,17.9939,18.0013,17.8896,17.9045,272600.0
2011-08-04 11:00:00,24.05,24.06,23.94,23.96,474200.0,17.9045,17.912,17.8226,17.8375,474200.0
2011-08-04 11:10:00,23.96,23.96,23.7,23.82,124500.0,17.8375,17.8375,17.644,17.7333,124500.0
2011-08-04 11:20:00,23.82,23.86,23.75,23.78,60100.0,17.7333,17.7631,17.6812,17.7035,60100.0
2011-08-04 11:30:00,23.77,23.8,23.75,23.75,37700.0,17.6961,17.7184,17.6812,17.6812,37700.0
2011-08-04 11:40:00,23.75,23.76,23.46,23.48,131200.0,17.6812,17.6886,17.4653,17.4802,131200.0
2011-08-04 11:50:00,23.47,23.48,23.4,23.42,94300.0,17.4727,17.4802,17.4206,17.4355,94300.0
2011-08-04 12:00:00,23.43,23.45,23.35,23.4,64400.0,17.443,17.4578,17.3834,17.4206,64400.0
2011-08-04 12:10:00,23.39,23.45,23.37,23.4,36300.0,17.4132,17.4578,17.3983,17.4206,36300.0
2011-08-04 12:20:00,23.39,23.39,23.15,23.24,173600.0,17.4132,17.4132,17.2345,17.3015,173600.0
2011-08-04 12:30:00,23.25,23.53,23.25,23.51,666900.0,17.3089,17.5174,17.3089,17.5025,666900.0
2011-08-04 12:40:00,23.5,23.6,23.49,23.52,161200.0,17.4951,17.5695,17.4876,17.51,161200.0
2011-08-04 12:50:00,23.52,23.53,23.45,23.46,50200.0,17.51,17.5174,17.4578,17.4653,50200.0
2011-08-04 13:00:00,23.46,23.47,23.39,23.41,49200.0,17.4653,17.4727,17.4132,17.4281,49200.0
2011-08-04 13:10:00,23.41,23.41,23.32,23.37,50900.0,17.4281,17.4281,17.3611,17.3983,50900.0
2011-08-04 13:20:00,23.38,23.4,23.33,23.37,28900.0,17.4057,17.4206,17.3685,17.3983,28900.0
2011-08-04 13:30:00,23.37,23.39,23.34,23.37,54500.0,17.3983,17.4132,17.3759,17.3983,54500.0
2011-08-04 13:40:00,23.38,23.44,23.36,23.42,99200.0,17.4057,17.4504,17.3908,17.4355,99200.0
2011-08-04 13:50:00,23.41,23.47,23.25,23.44,114900.0,17.4281,17.4727,17.3089,17.4504,114900.0
2011-08-04 14:00:00,23.45,23.48,23.38,23.45,54800.0,17.4578,17.4802,17.4057,17.4578,54800.0
2011-08-04 14:10:00,23.45,23.49,23.33,23.33,73200.0,17.4578,17.4876,17.3685,17.3685,73200.0
2011-08-04 14:20:00,23.32,23.34,23.22,23.22,116300.0,17.3611,17.3759,17.2866,17.2866,116300.0
2011-08-04 14:30:00,23.23,23.34,23.21,23.32,98100.0,17.2941,17.3759,17.2792,17.3611,98100.0
2011-08-04 14:40:00,23.31,23.54,23.26,23.48,116100.0,17.3536,17.5248,17.3164,17.4802,116100.0
2011-08-04 14:50:00,23.48,23.52,23.28,23.34,98100.0,17.4802,17.51,17.3313,17.3759,98100.0
2011-08-04 15:00:00,23.33,23.37,23.27,23.3,142700.0,17.3685,17.3983,17.3238,17.3462,142700.0
2011-08-04 15:10:00,23.3,23.35,23.18,23.2,86300.0,17.3462,17.3834,17.2568,17.2717,86300.0
2011-08-04 15:20:00,23.19,23.24,23.03,23.03,122900.0,17.2643,17.3015,17.1452,17.1452,122900.0
2011-08-04 15:30:00,23.04,23.1,22.9,22.91,316800.0,17.1526,17.1973,17.0484,17.0558,316800.0
2011-08-04 15:40:00,22.9,22.94,22.59,22.63,209500.0,17.0484,17.0782,16.8176,16.8474,209500.0
2011-08-04 15:50:00,22.63,22.92,22.58,22.91,674800.0,16.8474,17.0633,16.8102,17.0558,674800.0
2011-08-05 09:30:00,23.09,23.25,23.04,23.21,93700.0,17.1898,17.3089,17.1526,17.2792,93700.0
2011-08-05 09:40:00,23.22,23.22,23.02,23.04,72100.0,17.2866,17.2866,17.1377,17.1526,72100.0
2011-08-05 09:50:00,23.01,23.05,22.45,22.55,146300.0,17.1303,17.1601,16.7134,16.7878,146300.0
2011-08-05 10:00:00,22.5,22.67,22.49,22.66,62000.0,16.7506,16.8772,16.7431,16.8697,62000.0
2011-08-05 10:10:00,22.67,22.79,22.64,22.71,113900.0,16.8772,16.9665,16.8548,16.9069,113900.0
2011-08-05 10:20:00,22.72,22.95,22.71,22.88,85200.0,16.9144,17.0856,16.9069,17.0335,85200.0
2011-08-05 10:30:00,22.87,22.89,22.66,22.78,152300.0,17.026,17.0409,16.8697,16.959,152300.0
2011-08-05 10:40:00,22.78,22.78,22.56,22.64,157000.0,16.959,16.959,16.7953,16.8548,157000.0
2011-08-05 10:50:00,22.64,22.71,22.59,22.7,57300.0,16.8548,16.9069,16.8176,16.8995,57300.0
2011-08-05 11:00:00,22.68,22.71,22.66,22.69,173400.0,16.8846,16.9069,16.8697,16.892,173400.0
2011-08-05 11:10:00,22.69,22.71,22.53,22.56,159500.0,16.892,16.9069,16.7729,16.7953,159500.0
2011-08-05 11:20:00,22.56,22.59,22.35,22.44,110800.0,16.7953,16.8176,16.6389,16.7059,110800.0
2011-08-05 11:30:00,22.42,22.49,22.35,22.42,62000.0,16.691,16.7431,16.6389,16.691,62000.0
2011-08-05 11:40:00,22.4,22.42,22.25,22.26,90300.0,16.6761,16.691,16.5645,16.5719,90300.0
2011-08-05 11:50:00,22.27,22.27,21.92,21.96,94000.0,16.5794,16.5794,16.3188,16.3486,94000.0
2011-08-05 12:00:00,21.95,22.18,21.69,22.18,98400.0,16.3411,16.5124,16.1476,16.5124,98400.0
2011-08-05 12:10:00,22.14,22.37,22.14,22.25,113000.0,16.4826,16.6538,16.4826,16.5645,113000.0
2011-08-05 12:20:00,22.25,22.25,22.14,22.18,74000.0,16.5645,16.5645,16.4826,16.5124,74000.0
2011-08-05 12:30:00,22.17,22.37,22.11,22.34,43800.0,16.5049,16.6538,16.4602,16.6315,43800.0
2011-08-05 12:40:00,22.35,22.59,22.28,22.53,109800.0,16.6389,16.8176,16.5868,16.7729,109800.0
2011-08-05 12:50:00,22.52,22.58,22.43,22.5,86900.0,16.7655,16.8102,16.6985,16.7506,86900.0
2011-08-05 13:00:00,22.5,22.55,22.21,22.29,130300.0,16.7506,16.7878,16.5347,16.5943,130300.0
2011-08-05 13:10:00,22.29,22.48,22.27,22.43,74900.0,16.5943,16.7357,16.5794,16.6985,74900.0
2011-08-05 13:20:00,22.42,22.48,22.38,22.41,145900.0,16.691,16.7357,16.6613,16.6836,145900.0
2011-08-05 13:30:00,22.41,22.46,22.17,22.28,132500.0,16.6836,16.7208,16.5049,16.5868,132500.0
2011-08-05 13:40:00,22.28,22.28,22.15,22.25,64900.0,16.5868,16.5868,16.49,16.5645,64900.0
2011-08-05 13:50:00,22.24,22.4,22.24,22.35,220500.0,16.557,16.6761,16.557,16.6389,220500.0
2011-08-05 14:00:00,22.34,22.41,22.17,22.24,348800.0,16.6315,16.6836,16.5049,16.557,348800.0
2011-08-05 14:10:00,22.23,22.25,22.07,22.2,199100.0,16.5496,16.5645,16.4305,16.5273,199100.0
2011-08-05 14:20:00,22.2,22.23,22.05,22.09,144800.0,16.5273,16.5496,16.4156,16.4454,144800.0
2011-08-05 14:30:00,22.1,22.17,22.08,22.12,183300.0,16.4528,16.5049,16.4379,16.4677,183300.0
2011-08-05 14:40:00,22.13,22.13,22.02,22.02,94000.0,16.4751,16.4751,16.3932,16.3932,94000.0
2011-08-05 14:50:00,22.04,22.13,22.02,22.09,153300.0,16.4081,16.4751,16.3932,16.4454,153300.0
2011-08-05 15:00:00,22.09,22.11,21.9,21.94,161700.0,16.4454,16.4602,16.3039,16.3337,161700.0
2011-08-05 15:10:00,21.92,22.09,21.91,22.0,94200.0,16.3188,16.4454,16.3114,16.3784,94200.0
2011-08-05 15:20:00,21.99,22.06,21.97,21.99,223000.0,16.3709,16.423,16.356,16.3709,223000.0
2011-08-05 15:30:00,22.0,22.1,21.97,22.06,192300.0,16.3784,16.4528,16.356,16.423,192300.0
2011-08-05 15:40:00,22.06,22.11,21.99,22.0,193700.0,16.423,16.4602,16.3709,16.3784,193700.0
2011-08-05 15:50:00,22.0,22.04,21.94,21.97,286800.0,16.3784,16.4081,16.3337,16.356,286800.0
2011-08-08 09:30:00,21.58,21.67,20.3,20.7,352400.0,16.0657,16.1327,15.1128,15.4105,352400.0
2011-08-08 09:40:00,20.73,20.8,20.12,20.2,372500.0,15.4329,15.485,14.9788,15.0383,372500.0
2011-08-08 09:50:00,20.19,20.25,19.68,19.68,478200.0,15.0309,15.0755,14.6512,14.6512,478200.0
2011-08-08 10:00:00,19.73,19.77,19.5,19.65,581200.0,14.6884,14.7182,14.5172,14.6289,581200.0
2011-08-08 10:10:00,19.65,19.66,19.45,19.48,475000.0,14.6289,14.6363,14.48,14.5023,475000.0
2011-08-08 10:20:00,19.48,19.74,19.45,19.64,386100.0,14.5023,14.6959,14.48,14.6214,386100.0
2011-08-08 10:30:00,19.63,19.83,19.63,19.7,304200.0,14.614,14.7629,14.614,14.6661,304200.0
2011-08-08 10:40:00,19.7,19.77,19.7,19.71,163200.0,14.6661,14.7182,14.6661,14.6735,163200.0
2011-08-08 10:50:00,19.72,19.9,19.71,19.85,283500.0,14.681,14.815,14.6735,14.7777,283500.0
2011-08-08 11:00:00,19.81,19.91,19.76,19.91,145300.0,14.748,14.8224,14.7107,14.8224,145300.0
2011-08-08 11:10:00,19.9,19.97,19.83,19.83,254600.0,14.815,14.8671,14.7629,14.7629,254600.0
2011-08-08 11:20:00,19.82,19.85,19.76,19.82,105600.0,14.7554,14.7777,14.7107,14.7554,105600.0
2011-08-08 11:30:00,19.83,19.84,19.71,19.71,175100.0,14.7629,14.7703,14.6735,14.6735,175100.0
2011-08-08 11:40:00,19.71,19.82,19.66,19.8,153000.0,14.6735,14.7554,14.6363,14.7405,153000.0
2011-08-08 11:50:00,19.79,19.83,19.75,19.78,168200.0,14.7331,14.7629,14.7033,14.7256,168200.0
2011-08-08 12:00:00,19.79,19.79,19.51,19.57,239300.0,14.7331,14.7331,14.5246,14.5693,239300.0
2011-08-08 12:10:00,19.57,19.66,19.55,19.59,160100.0,14.5693,14.6363,14.5544,14.5842,160100.0
2011-08-08 12:20:00,19.6,19.6,19.45,19.46,148400.0,14.5916,14.5916,14.48,14.4874,148400.0
2011-08-08 12:30:00,19.45,19.46,19.33,19.34,122400.0,14.48,14.4874,14.3906,14.3981,122400.0
2011-08-08 12:40:00,19.33,19.45,19.26,19.44,103500.0,14.3906,14.48,14.3385,14.4725,103500.0
2011-08-08 12:50:00,19.45,19.45,19.25,19.26,52500.0,14.48,14.48,14.3311,14.3385,52500.0
2011-08-08 13:00:00,19.25,19.3,19.13,19.26,107400.0,14.3311,14.3683,14.2417,14.3385,107400.0
2011-08-08 13:10:00,19.28,19.31,18.99,19.04,116000.0,14.3534,14.3757,14.1375,14.1747,116000.0
2011-08-08 13:20:00,19.05,19.09,18.75,18.81,175600.0,14.1822,14.2119,13.9588,14.0035,175600.0
2011-08-08 13:30:00,18.81,18.93,18.75,18.78,151900.0,14.0035,14.0928,13.9588,13.9812,151900.0
2011-08-08 13:40:00,18.78,18.78,18.67,18.71,94800.0,13.9812,13.9812,13.8993,13.929,94800.0
2011-08-08 13:50:00,18.72,18.76,18.51,18.52,181600.0,13.9365,13.9663,13.7802,13.7876,181600.0
2011-08-08 14:00:00,18.52,18.54,18.16,18.34,285100.0,13.7876,13.8025,13.5196,13.6536,285100.0
2011-08-08 14:10:00,18.34,18.38,17.25,17.54,341700.0,13.6536,13.6834,12.8421,13.058,341700.0
2011-08-08 14:20:00,17.54,17.93,17.25,17.9,285000.0,13.058,13.3484,12.8421,13.326,285000.0
2011-08-08 14:30:00,17.96,18.45,17.93,18.3,337300.0,13.3707,13.7355,13.3484,13.6238,337300.0
2011-08-08 14:40:00,18.3,18.34,18.1,18.15,243800.0,13.6238,13.6536,13.4749,13.5121,243800.0
2011-08-08 14:50:00,18.15,18.22,17.9,17.9,126900.0,13.5121,13.5643,13.326,13.326,126900.0
2011-08-08 15:00:00,17.92,18.12,17.86,18.05,273500.0,13.3409,13.4898,13.2962,13.4377,273500.0
2011-08-08 15:10:00,18.06,18.43,18.06,18.34,300200.0,13.4451,13.7206,13.4451,13.6536,300200.0
2011-08-08 15:20:00,18.34,18.56,18.26,18.29,552000.0,13.6536,13.8174,13.594,13.6164,552000.0
2011-08-08 15:30:00,18.3,18.3,17.86,18.16,230400.0,13.6238,13.6238,13.2962,13.5196,230400.0
2011-08-08 15:40:00,18.1,18.56,18.1,18.42,480800.0,13.4749,13.8174,13.4749,13.7132,480800.0
2011-08-08 15:50:00,18.41,18.49,18.15,18.2,656800.0,13.7057,13.7653,13.5121,13.5494,656800.0
2011-08-09 09:30:00,18.51,19.26,18.34,19.23,296200.0,13.7802,14.3385,13.6536,14.3162,296200.0
2011-08-09 09:40:00,19.23,19.23,18.6,18.69,293600.0,14.3162,14.3162,13.8472,13.9142,293600.0
2011-08-09 09:50:00,18.69,18.69,18.37,18.59,368800.0,13.9142,13.9142,13.6759,13.8397,368800.0
2011-08-09 10:00:00,18.59,18.84,18.56,18.73,161000.0,13.8397,14.0258,13.8174,13.9439,161000.0
2011-08-09 10:10:00,18.73,18.84,18.65,18.7,284100.0,13.9439,14.0258,13.8844,13.9216,284100.0
2011-08-09 10:20:00,18.7,18.79,18.62,18.7,550500.0,13.9216,13.9886,13.862,13.9216,550500.0
2011-08-09 10:30:00,18.7,18.79,18.59,18.64,312200.0,13.9216,13.9886,13.8397,13.8769,312200.0
2011-08-09 10:40:00,18.64,18.8,18.46,18.79,208500.0,13.8769,13.9961,13.7429,13.9886,208500.0
2011-08-09 10:50:00,18.79,18.89,18.6,18.6,200500.0,13.9886,14.0631,13.8472,13.8472,200500.0
2011-08-09 11:00:00,18.61,18.62,18.33,18.35,195100.0,13.8546,13.862,13.6461,13.661,195100.0
2011-08-09 11:10:00,18.34,18.53,18.25,18.5,93800.0,13.6536,13.795,13.5866,13.7727,93800.0
2011-08-09 11:20:00,18.5,18.55,18.43,18.48,128800.0,13.7727,13.8099,13.7206,13.7578,128800.0
2011-08-09 11:30:00,18.49,18.5,18.33,18.33,71800.0,13.7653,13.7727,13.6461,13.6461,71800.0
2011-08-09 11:40:00,18.32,18.33,17.92,18.06,236500.0,13.6387,13.6461,13.3409,13.4451,236500.0
2011-08-09 11:50:00,18.05,18.4,17.94,18.36,149400.0,13.4377,13.6983,13.3558,13.6685,149400.0
2011-08-09 12:00:00,18.36,18.5,18.33,18.42,213500.0,13.6685,13.7727,13.6461,13.7132,213500.0
2011-08-09 12:10:00,18.45,18.5,18.4,18.46,43500.0,13.7355,13.7727,13.6983,13.7429,43500.0
2011-08-09 12:20:00,18.46,18.5,18.45,18.46,57600.0,13.7429,13.7727,13.7355,13.7429,57600.0
2011-08-09 12:30:00,18.46,18.58,18.44,18.52,295300.0,13.7429,13.8323,13.728,13.7876,295300.0
2011-08-09 12:40:00,18.51,18.52,18.4,18.45,164800.0,13.7802,13.7876,13.6983,13.7355,164800.0
2011-08-09 12:50:00,18.45,18.45,18.18,18.18,90200.0,13.7355,13.7355,13.5345,13.5345,90200.0
2011-08-09 13:00:00,18.18,18.39,18.18,18.34,84300.0,13.5345,13.6908,13.5345,13.6536,84300.0
2011-08-09 13:10:00,18.33,18.4,18.32,18.38,48000.0,13.6461,13.6983,13.6387,13.6834,48000.0
2011-08-09 13:20:00,18.38,18.39,18.12,18.13,57400.0,13.6834,13.6908,13.4898,13.4973,57400.0
2011-08-09 13:30:00,18.12,18.17,18.07,18.07,47100.0,13.4898,13.527,13.4526,13.4526,47100.0
2011-08-09 13:40:00,18.06,18.14,18.02,18.05,49400.0,13.4451,13.5047,13.4154,13.4377,49400.0
2011-08-09 13:50:00,18.06,18.08,17.75,17.75,83200.0,13.4451,13.46,13.2144,13.2144,83200.0
2011-08-09 14:00:00,17.75,17.81,17.65,17.69,102000.0,13.2144,13.259,13.1399,13.1697,102000.0
2011-08-09 14:10:00,17.68,17.91,17.56,17.76,164800.0,13.1622,13.3335,13.0729,13.2218,164800.0
2011-08-09 14:20:00,17.76,17.82,17.11,17.48,327100.0,13.2218,13.2665,12.7379,13.0133,327100.0
2011-08-09 14:30:00,17.48,17.52,17.4,17.45,200200.0,13.0133,13.0431,12.9538,12.991,200200.0
2011-08-09 14:40:00,17.43,17.45,17.03,17.25,175300.0,12.9761,12.991,12.6783,12.8421,175300.0
2011-08-09 14:50:00,17.25,17.38,17.24,17.3,424900.0,12.8421,12.9389,12.8347,12.8793,424900.0
2011-08-09 15:00:00,17.32,17.38,17.23,17.24,170600.0,12.8942,12.9389,12.8272,12.8347,170600.0
2011-08-09 15:10:00,17.23,17.52,17.18,17.39,310000.0,12.8272,13.0431,12.79,12.9463,310000.0
2011-08-09 15:20:00,17.38,17.87,17.37,17.87,370800.0,12.9389,13.3037,12.9315,13.3037,370800.0
2011-08-09 15:30:00,17.86,17.98,17.65,17.82,491900.0,13.2962,13.3856,13.1399,13.2665,491900.0
2011-08-09 15:40:00,17.82,18.11,17.82,18.02,332300.0,13.2665,13.4824,13.2665,13.4154,332300.0
2011-08-09 15:50:00,18.02,18.36,18.02,18.35,292500.0,13.4154,13.6685,13.4154,13.661,292500.0
2011-08-10 09:30:00,17.8,18.0,17.68,17.99,133800.0,13.2516,13.4005,13.1622,13.393,133800.0
2011-08-10 09:40:00,17.99,18.16,17.94,18.12,165100.0,13.393,13.5196,13.3558,13.4898,165100.0
2011-08-10 09:50:00,18.11,18.57,18.0,18.45,361300.0,13.4824,13.8248,13.4005,13.7355,361300.0
2011-08-10 10:00:00,18.45,18.46,18.25,18.39,159300.0,13.7355,13.7429,13.5866,13.6908,159300.0
2011-08-10 10:10:00,18.38,18.45,18.2,18.24,267200.0,13.6834,13.7355,13.5494,13.5791,267200.0
2011-08-10 10:20:00,18.24,18.29,18.14,18.2,178100.0,13.5791,13.6164,13.5047,13.5494,178100.0
2011-08-10 10:30:00,18.21,18.46,18.19,18.35,240900.0,13.5568,13.7429,13.5419,13.661,240900.0
2011-08-10 10:40:00,18.35,18.51,18.35,18.48,370400.0,13.661,13.7802,13.661,13.7578,370400.0
2011-08-10 10:50:00,18.48,18.58,18.39,18.52,572400.0,13.7578,13.8323,13.6908,13.7876,572400.0
2011-08-10 11:00:00,18.52,18.56,18.37,18.45,305000.0,13.7876,13.8174,13.6759,13.7355,305000.0
2011-08-10 11:10:00,18.45,18.68,18.42,18.5,126400.0,13.7355,13.9067,13.7132,13.7727,126400.0
2011-08-10 11:20:00,18.5,18.52,18.42,18.42,44800.0,13.7727,13.7876,13.7132,13.7132,44800.0
2011-08-10 11:30:00,18.43,18.5,18.42,18.49,62200.0,13.7206,13.7727,13.7132,13.7653,62200.0
2011-08-10 11:40:00,18.5,18.54,18.42,18.49,204000.0,13.7727,13.8025,13.7132,13.7653,204000.0
2011-08-10 11:50:00,18.49,18.53,18.47,18.49,135000.0,13.7653,13.795,13.7504,13.7653,135000.0
2011-08-10 12:00:00,18.49,18.5,18.34,18.34,190000.0,13.7653,13.7727,13.6536,13.6536,190000.0
2011-08-10 12:10:00,18.34,18.44,18.21,18.43,340200.0,13.6536,13.728,13.5568,13.7206,340200.0
2011-08-10 12:20:00,18.42,18.45,18.3,18.33,49600.0,13.7132,13.7355,13.6238,13.6461,49600.0
2011-08-10 12:30:00,18.32,18.4,18.25,18.27,41000.0,13.6387,13.6983,13.5866,13.6015,41000.0
2011-08-10 12:40:00,18.3,18.4,18.28,18.37,76000.0,13.6238,13.6983,13.6089,13.6759,76000.0
2011-08-10 12:50:00,18.39,18.48,18.38,18.43,71300.0,13.6908,13.7578,13.6834,13.7206,71300.0
2011-08-10 13:00:00,18.42,18.51,18.4,18.47,53700.0,13.7132,13.7802,13.6983,13.7504,53700.0
2011-08-10 13:10:00,18.49,18.64,18.45,18.57,637000.0,13.7653,13.8769,13.7355,13.8248,637000.0
2011-08-10 13:20:00,18.55,18.7,18.49,18.6,136900.0,13.8099,13.9216,13.7653,13.8472,136900.0
2011-08-10 13:30:00,18.58,18.6,18.5,18.57,266500.0,13.8323,13.8472,13.7727,13.8248,266500.0
2011-08-10 13:40:00,18.57,18.6,18.46,18.51,303600.0,13.8248,13.8472,13.7429,13.7802,303600.0
2011-08-10 13:50:00,18.51,18.71,18.5,18.65,727900.0,13.7802,13.929,13.7727,13.8844,727900.0
2011-08-10 14:00:00,18.65,18.88,18.63,18.8,358800.0,13.8844,14.0556,13.8695,13.9961,358800.0
2011-08-10 14:10:00,18.8,18.91,18.75,18.8,610000.0,13.9961,14.0779,13.9588,13.9961,610000.0
2011-08-10 14:20:00,18.8,18.89,18.73,18.76,399900.0,13.9961,14.0631,13.9439,13.9663,399900.0
2011-08-10 14:30:00,18.78,18.86,18.73,18.73,537500.0,13.9812,14.0407,13.9439,13.9439,537500.0
2011-08-10 14:40:00,18.73,18.94,18.73,18.92,893400.0,13.9439,14.1003,13.9439,14.0854,893400.0
2011-08-10 14:50:00,18.93,18.96,18.8,18.8,120200.0,14.0928,14.1152,13.9961,13.9961,120200.0
2011-08-10 15:00:00,18.8,18.86,18.73,18.75,281800.0,13.9961,14.0407,13.9439,13.9588,281800.0
2011-08-10 15:10:00,18.75,18.82,18.65,18.81,328000.0,13.9588,14.0109,13.8844,14.0035,328000.0
2011-08-10 15:20:00,18.81,18.93,18.78,18.87,109300.0,14.0035,14.0928,13.9812,14.0482,109300.0
2011-08-10 15:30:00,18.87,18.88,18.75,18.81,316300.0,14.0482,14.0556,13.9588,14.0035,316300.0
2011-08-10 15:40:00,18.8,18.88,18.63,18.65,353100.0,13.9961,14.0556,13.8695,13.8844,353100.0
2011-08-10 15:50:00,18.65,18.67,18.54,18.56,1026900.0,13.8844,13.8993,13.8025,13.8174,1026900.0
2011-08-11 09:30:00,18.79,19.36,18.79,19.19,107400.0,13.9886,14.413,13.9886,14.2864,107400.0
2011-08-11 09:40:00,19.18,19.45,19.02,19.34,205400.0,14.2789,14.48,14.1598,14.3981,205400.0
2011-08-11 09:50:00,19.35,19.43,18.89,18.9,415000.0,14.4055,14.4651,14.0631,14.0705,415000.0
2011-08-11 10:00:00,18.9,19.06,18.75,19.0,314300.0,14.0705,14.1896,13.9588,14.1449,314300.0
2011-08-11 10:10:00,19.0,19.22,18.89,19.13,90300.0,14.1449,14.3087,14.0631,14.2417,90300.0
2011-08-11 10:20:00,19.13,19.2,18.95,19.03,230700.0,14.2417,14.2938,14.1077,14.1673,230700.0
2011-08-11 10:30:00,19.03,19.11,19.01,19.05,75600.0,14.1673,14.2268,14.1524,14.1822,75600.0
2011-08-11 10:40:00,19.06,19.11,18.96,19.07,136800.0,14.1896,14.2268,14.1152,14.1971,136800.0
2011-08-11 10:50:00,19.07,19.12,18.96,18.97,56000.0,14.1971,14.2343,14.1152,14.1226,56000.0
2011-08-11 11:00:00,18.94,19.06,18.94,19.05,48200.0,14.1003,14.1896,14.1003,14.1822,48200.0
2011-08-11 11:10:00,19.05,19.14,19.02,19.08,66700.0,14.1822,14.2492,14.1598,14.2045,66700.0
2011-08-11 11:20:00,19.08,19.14,19.03,19.14,70800.0,14.2045,14.2492,14.1673,14.2492,70800.0
2011-08-11 11:30:00,19.14,19.17,19.07,19.1,44900.0,14.2492,14.2715,14.1971,14.2194,44900.0
2011-08-11 11:40:00,19.1,19.13,19.06,19.09,37200.0,14.2194,14.2417,14.1896,14.2119,37200.0
2011-08-11 11:50:00,19.09,19.14,19.02,19.05,112600.0,14.2119,14.2492,14.1598,14.1822,112600.0
2011-08-11 12:00:00,19.05,19.12,19.01,19.1,68400.0,14.1822,14.2343,14.1524,14.2194,68400.0
2011-08-11 12:10:00,19.1,19.16,19.05,19.06,138300.0,14.2194,14.2641,14.1822,14.1896,138300.0
2011-08-11 12:20:00,19.07,19.12,19.06,19.07,179200.0,14.1971,14.2343,14.1896,14.1971,179200.0
2011-08-11 12:30:00,19.08,19.1,19.06,19.06,53100.0,14.2045,14.2194,14.1896,14.1896,53100.0
2011-08-11 12:40:00,19.07,19.1,19.03,19.03,94400.0,14.1971,14.2194,14.1673,14.1673,94400.0
2011-08-11 12:50:00,19.03,19.23,19.03,19.18,40900.0,14.1673,14.3162,14.1673,14.2789,40900.0
2011-08-11 13:00:00,19.18,19.19,19.06,19.06,55100.0,14.2789,14.2864,14.1896,14.1896,55100.0
2011-08-11 13:10:00,19.07,19.18,19.06,19.15,1238500.0,14.1971,14.2789,14.1896,14.2566,1238500.0
2011-08-11 13:20:00,19.15,19.17,19.09,19.14,64400.0,14.2566,14.2715,14.2119,14.2492,64400.0
2011-08-11 13:30:00,19.13,19.15,19.09,19.13,55200.0,14.2417,14.2566,14.2119,14.2417,55200.0
2011-08-11 13:40:00,19.13,19.21,19.11,19.21,142700.0,14.2417,14.3013,14.2268,14.3013,142700.0
2011-08-11 13:50:00,19.21,19.5,19.19,19.46,141300.0,14.3013,14.5172,14.2864,14.4874,141300.0
2011-08-11 14:00:00,19.47,19.63,19.42,19.63,201100.0,14.4948,14.614,14.4576,14.614,201100.0
2011-08-11 14:10:00,19.63,19.87,19.62,19.84,109100.0,14.614,14.7926,14.6065,14.7703,109100.0
2011-08-11 14:20:00,19.83,19.86,19.75,19.78,169100.0,14.7629,14.7852,14.7033,14.7256,169100.0
2011-08-11 14:30:00,19.78,19.79,19.62,19.64,119000.0,14.7256,14.7331,14.6065,14.6214,119000.0
2011-08-11 14:40:00,19.64,19.7,19.64,19.64,113600.0,14.6214,14.6661,14.6214,14.6214,113600.0
2011-08-11 14:50:00,19.65,19.68,19.52,19.57,97400.0,14.6289,14.6512,14.5321,14.5693,97400.0
2011-08-11 15:00:00,19.56,19.6,19.51,19.55,132600.0,14.5618,14.5916,14.5246,14.5544,132600.0
2011-08-11 15:10:00,19.54,19.57,19.46,19.49,131700.0,14.547,14.5693,14.4874,14.5097,131700.0
2011-08-11 15:20:00,19.49,19.5,19.41,19.41,188700.0,14.5097,14.5172,14.4502,14.4502,188700.0
2011-08-11 15:30:00,19.42,19.75,19.42,19.62,554500.0,14.4576,14.7033,14.4576,14.6065,554500.0
2011-08-11 15:40:00,19.62,19.76,19.59,19.62,211000.0,14.6065,14.7107,14.5842,14.6065,211000.0
2011-08-11 15:50:00,19.62,19.66,19.4,19.43,436300.0,14.6065,14.6363,14.4427,14.4651,436300.0
2011-08-12 09:30:00,19.48,19.65,19.04,19.54,114200.0,14.5023,14.6289,14.1747,14.547,114200.0
2011-08-12 09:40:00,19.54,19.75,19.43,19.61,266400.0,14.547,14.7033,14.4651,14.5991,266400.0
2011-08-12 09:50:00,19.66,19.8,19.48,19.6,284500.0,14.6363,14.7405,14.5023,14.5916,284500.0
2011-08-12 10:00:00,19.59,19.64,19.55,19.62,204600.0,14.5842,14.6214,14.5544,14.6065,204600.0
2011-08-12 10:10:00,19.6,19.68,18.59,19.55,351300.0,14.5916,14.6512,13.8397,14.5544,351300.0
2011-08-12 10:20:00,19.57,19.7,19.57,19.66,130600.0,14.5693,14.6661,14.5693,14.6363,130600.0
2011-08-12 10:30:00,19.67,19.76,19.63,19.75,105400.0,14.6437,14.7107,14.614,14.7033,105400.0
2011-08-12 10:40:00,19.75,19.94,19.74,19.85,94700.0,14.7033,14.8447,14.6959,14.7777,94700.0
2011-08-12 10:50:00,19.84,19.95,19.81,19.94,50000.0,14.7703,14.8522,14.748,14.8447,50000.0
2011-08-12 11:00:00,19.94,20.04,19.87,20.0,85200.0,14.8447,14.9192,14.7926,14.8894,85200.0
2011-08-12 11:10:00,20.0,20.1,20.0,20.02,79700.0,14.8894,14.9639,14.8894,14.9043,79700.0
2011-08-12 11:20:00,20.01,20.1,20.0,20.05,42200.0,14.8969,14.9639,14.8894,14.9266,42200.0
2011-08-12 11:30:00,20.05,20.29,20.03,20.23,73400.0,14.9266,15.1053,14.9117,15.0606,73400.0
2011-08-12 11:40:00,20.24,20.46,20.16,20.43,160700.0,15.0681,15.2319,15.0085,15.2095,160700.0
2011-08-12 11:50:00,20.43,20.5,20.39,20.39,122100.0,15.2095,15.2617,15.1798,15.1798,122100.0
2011-08-12 12:00:00,20.38,20.4,20.31,20.35,36800.0,15.1723,15.1872,15.1202,15.15,36800.0
2011-08-12 12:10:00,20.36,20.36,20.25,20.33,36400.0,15.1574,15.1574,15.0755,15.1351,36400.0
2011-08-12 12:20:00,20.32,20.39,20.31,20.38,23200.0,15.1276,15.1798,15.1202,15.1723,23200.0
2011-08-12 12:30:00,20.39,20.41,20.33,20.38,49400.0,15.1798,15.1946,15.1351,15.1723,49400.0
2011-08-12 12:40:00,20.38,20.51,20.37,20.48,52700.0,15.1723,15.2691,15.1649,15.2468,52700.0
2011-08-12 12:50:00,20.47,20.55,20.45,20.54,46800.0,15.2393,15.2989,15.2244,15.2914,46800.0
2011-08-12 13:00:00,20.53,20.58,20.5,20.53,40400.0,15.284,15.3212,15.2617,15.284,40400.0
2011-08-12 13:10:00,20.53,20.59,20.48,20.48,43000.0,15.284,15.3287,15.2468,15.2468,43000.0
2011-08-12 13:20:00,20.47,20.51,20.41,20.49,61300.0,15.2393,15.2691,15.1946,15.2542,61300.0
2011-08-12 13:30:00,20.5,20.59,20.49,20.59,51100.0,15.2617,15.3287,15.2542,15.3287,51100.0
2011-08-12 13:40:00,20.59,20.72,20.59,20.7,93500.0,15.3287,15.4254,15.3287,15.4105,93500.0
2011-08-12 13:50:00,20.7,20.79,20.68,20.77,121600.0,15.4105,15.4775,15.3957,15.4627,121600.0
2011-08-12 14:00:00,20.77,20.9,20.72,20.88,77100.0,15.4627,15.5594,15.4254,15.5445,77100.0
2011-08-12 14:10:00,20.88,20.89,20.74,20.83,134700.0,15.5445,15.552,15.4403,15.5073,134700.0
2011-08-12 14:20:00,20.84,20.87,20.74,20.75,102400.0,15.5148,15.5371,15.4403,15.4478,102400.0
2011-08-12 14:30:00,20.75,20.76,20.64,20.71,105200.0,15.4478,15.4552,15.3659,15.418,105200.0
2011-08-12 14:40:00,20.71,20.77,20.7,20.77,41500.0,15.418,15.4627,15.4105,15.4627,41500.0
2011-08-12 14:50:00,20.75,21.01,20.73,21.0,175900.0,15.4478,15.6413,15.4329,15.6339,175900.0
2011-08-12 15:00:00,21.0,21.09,20.96,20.99,177400.0,15.6339,15.7009,15.6041,15.6264,177400.0
2011-08-12 15:10:00,21.0,21.11,20.94,21.11,448500.0,15.6339,15.7158,15.5892,15.7158,448500.0
2011-08-12 15:20:00,21.11,21.18,21.03,21.1,244600.0,15.7158,15.7679,15.6562,15.7083,244600.0
2011-08-12 15:30:00,21.1,21.18,21.0,21.18,588700.0,15.7083,15.7679,15.6339,15.7679,588700.0
2011-08-12 15:40:00,21.18,21.41,21.17,21.25,522600.0,15.7679,15.9391,15.7604,15.82,522600.0
2011-08-12 15:50:00,21.25,21.27,21.15,21.22,596600.0,15.82,15.8349,15.7456,15.7977,596600.0
2011-08-15 09:30:00,21.42,23.25,21.42,23.0,735900.0,15.9466,17.3089,15.9466,17.1228,735900.0
2011-08-15 09:40:00,23.0,23.22,22.77,23.06,616300.0,17.1228,17.2866,16.9516,17.1675,616300.0
2011-08-15 09:50:00,23.05,23.55,23.05,23.24,606700.0,17.1601,17.5323,17.1601,17.3015,606700.0
2011-08-15 10:00:00,23.24,23.4,22.9,22.96,387700.0,17.3015,17.4206,17.0484,17.093,387700.0
2011-08-15 10:10:00,22.92,23.16,22.75,23.01,339800.0,17.0633,17.2419,16.9367,17.1303,339800.0
2011-08-15 10:20:00,23.01,23.24,23.01,23.03,113200.0,17.1303,17.3015,17.1303,17.1452,113200.0
2011-08-15 10:30:00,23.04,23.18,22.85,22.85,126800.0,17.1526,17.2568,17.0112,17.0112,126800.0
2011-08-15 10:40:00,22.87,23.02,22.72,22.98,209100.0,17.026,17.1377,16.9144,17.1079,209100.0
2011-08-15 10:50:00,22.99,23.0,22.89,22.95,150300.0,17.1154,17.1228,17.0409,17.0856,150300.0
2011-08-15 11:00:00,22.94,23.08,22.83,22.88,79700.0,17.0782,17.1824,16.9963,17.0335,79700.0
2011-08-15 11:10:00,22.88,23.02,22.88,22.93,146100.0,17.0335,17.1377,17.0335,17.0707,146100.0
2011-08-15 11:20:00,22.93,22.95,22.68,22.69,242600.0,17.0707,17.0856,16.8846,16.892,242600.0
2011-08-15 11:30:00,22.69,22.7,22.52,22.55,148100.0,16.892,16.8995,16.7655,16.7878,148100.0
2011-08-15 11:40:00,22.55,22.73,22.55,22.71,54200.0,16.7878,16.9218,16.7878,16.9069,54200.0
2011-08-15 11:50:00,22.67,22.8,22.66,22.77,41300.0,16.8772,16.9739,16.8697,16.9516,41300.0
2011-08-15 12:00:00,22.77,22.91,22.73,22.81,49200.0,16.9516,17.0558,16.9218,16.9814,49200.0
2011-08-15 12:10:00,22.78,22.83,22.66,22.75,49100.0,16.959,16.9963,16.8697,16.9367,49100.0
2011-08-15 12:20:00,22.75,22.75,22.57,22.62,68000.0,16.9367,16.9367,16.8027,16.8399,68000.0
2011-08-15 12:30:00,22.63,22.65,22.55,22.55,9900.0,16.8474,16.8623,16.7878,16.7878,9900.0
2011-08-15 12:40:00,22.56,22.69,22.56,22.68,17100.0,16.7953,16.892,16.7953,16.8846,17100.0
2011-08-15 12:50:00,22.7,23.2,22.69,22.97,191200.0,16.8995,17.2717,16.892,17.1005,191200.0
2011-08-15 13:00:00,22.97,23.03,22.9,22.98,96500.0,17.1005,17.1452,17.0484,17.1079,96500.0
2011-08-15 13:10:00,22.98,23.01,22.95,23.0,122400.0,17.1079,17.1303,17.0856,17.1228,122400.0
2011-08-15 13:20:00,22.97,23.04,22.96,23.0,121400.0,17.1005,17.1526,17.093,17.1228,121400.0
2011-08-15 13:30:00,23.01,23.01,22.82,22.84,91600.0,17.1303,17.1303,16.9888,17.0037,91600.0
2011-08-15 13:40:00,22.84,22.95,22.66,22.69,144700.0,17.0037,17.0856,16.8697,16.892,144700.0
2011-08-15 13:50:00,22.71,22.71,22.43,22.48,152000.0,16.9069,16.9069,16.6985,16.7357,152000.0
2011-08-15 14:00:00,22.47,22.71,22.45,22.56,89100.0,16.7283,16.9069,16.7134,16.7953,89100.0
2011-08-15 14:10:00,22.55,22.66,22.51,22.61,60200.0,16.7878,16.8697,16.758,16.8325,60200.0
2011-08-15 14:20:00,22.61,22.67,22.6,22.67,64900.0,16.8325,16.8772,16.825,16.8772,64900.0
2011-08-15 14:30:00,22.66,22.83,22.65,22.75,115100.0,16.8697,16.9963,16.8623,16.9367,115100.0
2011-08-15 14:40:00,22.76,22.8,22.66,22.71,70700.0,16.9442,16.9739,16.8697,16.9069,70700.0
2011-08-15 14:50:00,22.71,22.74,22.53,22.62,68500.0,16.9069,16.9293,16.7729,16.8399,68500.0
2011-08-15 15:00:00,22.63,22.67,22.54,22.59,49200.0,16.8474,16.8772,16.7804,16.8176,49200.0
2011-08-15 15:10:00,22.6,22.6,22.46,22.48,67400.0,16.825,16.825,16.7208,16.7357,67400.0
2011-08-15 15:20:00,22.48,22.48,22.34,22.36,78600.0,16.7357,16.7357,16.6315,16.6464,78600.0
2011-08-15 15:30:00,22.35,22.58,22.33,22.49,90600.0,16.6389,16.8102,16.624,16.7431,90600.0
2011-08-15 15:40:00,22.5,22.55,22.36,22.53,139600.0,16.7506,16.7878,16.6464,16.7729,139600.0
2011-08-15 15:50:00,22.53,22.74,22.52,22.59,514500.0,16.7729,16.9293,16.7655,16.8176,514500.0
2011-08-16 09:30:00,22.33,22.41,22.0,22.3,62600.0,16.624,16.6836,16.3784,16.6017,62600.0
2011-08-16 09:40:00,22.32,22.38,22.22,22.23,45100.0,16.6166,16.6613,16.5421,16.5496,45100.0
2011-08-16 09:50:00,22.24,22.27,22.07,22.15,52700.0,16.557,16.5794,16.4305,16.49,52700.0
2011-08-16 10:00:00,22.15,22.18,22.0,22.13,46300.0,16.49,16.5124,16.3784,16.4751,46300.0
2011-08-16 10:10:00,22.13,22.25,22.11,22.12,45900.0,16.4751,16.5645,16.4602,16.4677,45900.0
2011-08-16 10:20:00,22.12,22.17,22.09,22.11,47600.0,16.4677,16.5049,16.4454,16.4602,47600.0
2011-08-16 10:30:00,22.13,22.15,22.03,22.14,58100.0,16.4751,16.49,16.4007,16.4826,58100.0
2011-08-16 10:40:00,22.11,22.14,21.94,22.1,66700.0,16.4602,16.4826,16.3337,16.4528,66700.0
2011-08-16 10:50:00,22.08,22.17,22.05,22.11,40500.0,16.4379,16.5049,16.4156,16.4602,40500.0
2011-08-16 11:00:00,22.11,22.12,22.0,22.02,23200.0,16.4602,16.4677,16.3784,16.3932,23200.0
2011-08-16 11:10:00,22.03,22.03,21.94,21.96,17100.0,16.4007,16.4007,16.3337,16.3486,17100.0
2011-08-16 11:20:00,21.96,21.97,21.88,21.89,40700.0,16.3486,16.356,16.289,16.2965,40700.0
2011-08-16 11:30:00,21.89,21.98,21.84,21.98,46600.0,16.2965,16.3635,16.2592,16.3635,46600.0
2011-08-16 11:40:00,21.96,22.0,21.92,21.99,30000.0,16.3486,16.3784,16.3188,16.3709,30000.0
2011-08-16 11:50:00,21.99,22.0,21.96,21.96,11800.0,16.3709,16.3784,16.3486,16.3486,11800.0
2011-08-16 12:00:00,21.93,21.98,21.86,21.98,18300.0,16.3262,16.3635,16.2741,16.3635,18300.0
2011-08-16 12:10:00,21.99,22.0,21.76,21.76,55800.0,16.3709,16.3784,16.1997,16.1997,55800.0
2011-08-16 12:20:00,21.76,21.83,21.66,21.66,78300.0,16.1997,16.2518,16.1252,16.1252,78300.0
2011-08-16 12:30:00,21.66,21.72,21.52,21.72,108800.0,16.1252,16.1699,16.021,16.1699,108800.0
2011-08-16 12:40:00,21.71,21.8,21.69,21.75,195800.0,16.1625,16.2295,16.1476,16.1922,195800.0
2011-08-16 12:50:00,21.75,21.8,21.54,21.67,79000.0,16.1922,16.2295,16.0359,16.1327,79000.0
2011-08-16 13:00:00,21.68,21.82,21.52,21.71,174700.0,16.1401,16.2444,16.021,16.1625,174700.0
2011-08-16 13:10:00,21.71,21.74,21.65,21.68,72800.0,16.1625,16.1848,16.1178,16.1401,72800.0
2011-08-16 13:20:00,21.67,21.9,21.6,21.8,81500.0,16.1327,16.3039,16.0806,16.2295,81500.0
2011-08-16 13:30:00,21.8,21.83,21.7,21.78,74500.0,16.2295,16.2518,16.155,16.2146,74500.0
2011-08-16 13:40:00,21.79,21.82,21.77,21.82,63000.0,16.222,16.2444,16.2071,16.2444,63000.0
2011-08-16 13:50:00,21.82,21.85,21.79,21.82,58300.0,16.2444,16.2667,16.222,16.2444,58300.0
2011-08-16 14:00:00,21.81,21.86,21.79,21.79,65000.0,16.2369,16.2741,16.222,16.222,65000.0
2011-08-16 14:10:00,21.78,21.82,21.77,21.81,42700.0,16.2146,16.2444,16.2071,16.2369,42700.0
2011-08-16 14:20:00,21.82,21.84,21.77,21.8,100700.0,16.2444,16.2592,16.2071,16.2295,100700.0
2011-08-16 14:30:00,21.8,21.8,21.63,21.67,71000.0,16.2295,16.2295,16.1029,16.1327,71000.0
2011-08-16 14:40:00,21.67,21.82,21.66,21.79,76400.0,16.1327,16.2444,16.1252,16.222,76400.0
2011-08-16 14:50:00,21.79,21.79,21.59,21.59,63400.0,16.222,16.222,16.0731,16.0731,63400.0
2011-08-16 15:00:00,21.6,21.75,21.6,21.75,61900.0,16.0806,16.1922,16.0806,16.1922,61900.0
2011-08-16 15:10:00,21.75,21.9,21.72,21.87,95200.0,16.1922,16.3039,16.1699,16.2816,95200.0
2011-08-16 15:20:00,21.88,21.9,21.77,21.89,117400.0,16.289,16.3039,16.2071,16.2965,117400.0
2011-08-16 15:30:00,21.9,21.9,21.81,21.82,113300.0,16.3039,16.3039,16.2369,16.2444,113300.0
2011-08-16 15:40:00,21.83,21.83,21.7,21.75,61400.0,16.2518,16.2518,16.155,16.1922,61400.0
2011-08-16 15:50:00,21.75,21.76,21.68,21.76,136100.0,16.1922,16.1997,16.1401,16.1997,136100.0
2011-08-17 09:30:00,21.95,22.06,21.78,21.92,35600.0,16.3411,16.423,16.2146,16.3188,35600.0
2011-08-17 09:40:00,21.92,21.95,21.89,21.89,31400.0,16.3188,16.3411,16.2965,16.2965,31400.0
2011-08-17 09:50:00,21.89,21.9,21.69,21.7,118900.0,16.2965,16.3039,16.1476,16.155,118900.0
2011-08-17 10:00:00,21.71,21.75,21.58,21.59,134900.0,16.1625,16.1922,16.0657,16.0731,134900.0
2011-08-17 10:10:00,21.59,21.59,21.43,21.43,106300.0,16.0731,16.0731,15.954,15.954,106300.0
2011-08-17 10:20:00,21.43,21.43,21.17,21.2,188000.0,15.954,15.954,15.7604,15.7828,188000.0
2011-08-17 10:30:00,21.2,21.41,21.17,21.39,207500.0,15.7828,15.9391,15.7604,15.9242,207500.0
2011-08-17 10:40:00,21.37,21.52,21.34,21.48,135500.0,15.9093,16.021,15.887,15.9912,135500.0
2011-08-17 10:50:00,21.48,21.54,21.45,21.5,125300.0,15.9912,16.0359,15.9689,16.0061,125300.0
2011-08-17 11:00:00,21.5,21.5,21.32,21.43,54400.0,16.0061,16.0061,15.8721,15.954,54400.0
2011-08-17 11:10:00,21.41,21.51,21.41,21.46,31700.0,15.9391,16.0136,15.9391,15.9763,31700.0
2011-08-17 11:20:00,21.46,21.47,21.19,21.2,52300.0,15.9763,15.9838,15.7753,15.7828,52300.0
2011-08-17 11:30:00,21.2,21.28,21.14,21.19,100100.0,15.7828,15.8423,15.7381,15.7753,100100.0
2011-08-17 11:40:00,21.19,21.19,20.94,21.05,156900.0,15.7753,15.7753,15.5892,15.6711,156900.0
2011-08-17 11:50:00,21.02,21.22,21.02,21.16,91500.0,15.6488,15.7977,15.6488,15.753,91500.0
2011-08-17 12:00:00,21.2,21.21,21.08,21.13,56900.0,15.7828,15.7902,15.6934,15.7307,56900.0
2011-08-17 12:10:00,21.13,21.19,21.11,21.17,41700.0,15.7307,15.7753,15.7158,15.7604,41700.0
2011-08-17 12:20:00,21.16,21.24,21.15,21.19,29300.0,15.753,15.8126,15.7456,15.7753,29300.0
2011-08-17 12:30:00,21.19,21.23,21.1,21.11,49600.0,15.7753,15.8051,15.7083,15.7158,49600.0
2011-08-17 12:40:00,21.11,21.15,20.97,20.97,85400.0,15.7158,15.7456,15.6116,15.6116,85400.0
2011-08-17 12:50:00,20.97,20.98,20.82,20.85,64500.0,15.6116,15.619,15.4999,15.5222,64500.0
2011-08-17 13:00:00,20.85,20.96,20.84,20.92,58000.0,15.5222,15.6041,15.5148,15.5743,58000.0
2011-08-17 13:10:00,20.91,20.93,20.88,20.9,19700.0,15.5669,15.5818,15.5445,15.5594,19700.0
2011-08-17 13:20:00,20.89,20.93,20.88,20.93,25400.0,15.552,15.5818,15.5445,15.5818,25400.0
2011-08-17 13:30:00,20.93,20.94,20.88,20.89,25300.0,15.5818,15.5892,15.5445,15.552,25300.0
2011-08-17 13:40:00,20.89,21.01,20.85,21.01,45700.0,15.552,15.6413,15.5222,15.6413,45700.0
2011-08-17 13:50:00,21.0,21.05,20.95,21.01,42400.0,15.6339,15.6711,15.5967,15.6413,42400.0
2011-08-17 14:00:00,21.01,21.03,20.98,21.01,67700.0,15.6413,15.6562,15.619,15.6413,67700.0
2011-08-17 14:10:00,21.01,21.09,20.98,21.07,53000.0,15.6413,15.7009,15.619,15.686,53000.0
2011-08-17 14:20:00,21.07,21.1,21.0,21.02,95300.0,15.686,15.7083,15.6339,15.6488,95300.0
2011-08-17 14:30:00,21.02,21.05,20.92,20.93,108800.0,15.6488,15.6711,15.5743,15.5818,108800.0
2011-08-17 14:40:00,20.93,21.05,20.93,21.04,50500.0,15.5818,15.6711,15.5818,15.6637,50500.0
2011-08-17 14:50:00,21.06,21.06,21.01,21.05,38300.0,15.6786,15.6786,15.6413,15.6711,38300.0
2011-08-17 15:00:00,21.04,21.09,21.02,21.09,51900.0,15.6637,15.7009,15.6488,15.7009,51900.0
2011-08-17 15:10:00,21.09,21.09,21.05,21.05,97600.0,15.7009,15.7009,15.6711,15.6711,97600.0
2011-08-17 15:20:00,21.05,21.05,20.97,20.97,65800.0,15.6711,15.6711,15.6116,15.6116,65800.0
2011-08-17 15:30:00,21.0,21.0,20.85,20.86,106000.0,15.6339,15.6339,15.5222,15.5297,106000.0
2011-08-17 15:40:00,20.86,21.05,20.81,21.03,198300.0,15.5297,15.6711,15.4924,15.6562,198300.0
2011-08-17 15:50:00,21.03,21.05,20.95,20.99,257900.0,15.6562,15.6711,15.5967,15.6264,257900.0
2011-08-18 09:30:00,20.49,20.7,19.7,19.87,152700.0,15.2542,15.4105,14.6661,14.7926,152700.0
2011-08-18 09:40:00,19.82,19.96,19.75,19.75,78600.0,14.7554,14.8596,14.7033,14.7033,78600.0
2011-08-18 09:50:00,19.75,20.27,19.75,20.24,83000.0,14.7033,15.0904,14.7033,15.0681,83000.0
2011-08-18 10:00:00,20.23,20.23,19.9,20.0,219000.0,15.0606,15.0606,14.815,14.8894,219000.0
2011-08-18 10:10:00,19.99,19.99,19.77,19.8,110100.0,14.882,14.882,14.7182,14.7405,110100.0
2011-08-18 10:20:00,19.8,19.9,19.8,19.9,81500.0,14.7405,14.815,14.7405,14.815,81500.0
2011-08-18 10:30:00,19.89,19.97,19.82,19.93,143500.0,14.8075,14.8671,14.7554,14.8373,143500.0
2011-08-18 10:40:00,19.93,19.93,19.75,19.85,39300.0,14.8373,14.8373,14.7033,14.7777,39300.0
2011-08-18 10:50:00,19.86,19.91,19.85,19.85,40000.0,14.7852,14.8224,14.7777,14.7777,40000.0
2011-08-18 11:00:00,19.85,19.89,19.76,19.83,76400.0,14.7777,14.8075,14.7107,14.7629,76400.0
2011-08-18 11:10:00,19.83,19.83,19.67,19.78,83000.0,14.7629,14.7629,14.6437,14.7256,83000.0
2011-08-18 11:20:00,19.78,19.85,19.78,19.82,64200.0,14.7256,14.7777,14.7256,14.7554,64200.0
2011-08-18 11:30:00,19.81,19.95,19.8,19.84,42400.0,14.748,14.8522,14.7405,14.7703,42400.0
2011-08-18 11:40:00,19.83,19.97,19.83,19.95,85500.0,14.7629,14.8671,14.7629,14.8522,85500.0
2011-08-18 11:50:00,19.95,20.07,19.94,20.05,54100.0,14.8522,14.9415,14.8447,14.9266,54100.0
2011-08-18 12:00:00,20.06,20.12,20.02,20.07,60600.0,14.9341,14.9788,14.9043,14.9415,60600.0
2011-08-18 12:10:00,20.04,20.09,20.0,20.05,30800.0,14.9192,14.9564,14.8894,14.9266,30800.0
2011-08-18 12:20:00,20.05,20.1,20.03,20.08,32100.0,14.9266,14.9639,14.9117,14.949,32100.0
2011-08-18 12:30:00,20.04,20.06,20.02,20.04,38700.0,14.9192,14.9341,14.9043,14.9192,38700.0
2011-08-18 12:40:00,20.04,20.09,19.99,20.02,71300.0,14.9192,14.9564,14.882,14.9043,71300.0
2011-08-18 12:50:00,20.01,20.02,19.95,19.95,22100.0,14.8969,14.9043,14.8522,14.8522,22100.0
2011-08-18 13:00:00,19.95,20.0,19.89,19.91,35000.0,14.8522,14.8894,14.8075,14.8224,35000.0
2011-08-18 13:10:00,19.89,19.94,19.83,19.84,56400.0,14.8075,14.8447,14.7629,14.7703,56400.0
2011-08-18 13:20:00,19.84,19.89,19.81,19.87,29600.0,14.7703,14.8075,14.748,14.7926,29600.0
2011-08-18 13:30:00,19.87,19.89,19.81,19.83,44400.0,14.7926,14.8075,14.748,14.7629,44400.0
2011-08-18 13:40:00,19.81,19.87,19.78,19.85,52600.0,14.748,14.7926,14.7256,14.7777,52600.0
2011-08-18 13:50:00,19.84,19.89,19.7,19.75,46700.0,14.7703,14.8075,14.6661,14.7033,46700.0
2011-08-18 14:00:00,19.75,19.9,19.75,19.77,59100.0,14.7033,14.815,14.7033,14.7182,59100.0
2011-08-18 14:10:00,19.76,19.85,19.73,19.82,151800.0,14.7107,14.7777,14.6884,14.7554,151800.0
2011-08-18 14:20:00,19.8,19.82,19.72,19.75,51900.0,14.7405,14.7554,14.681,14.7033,51900.0
2011-08-18 14:30:00,19.76,19.82,19.72,19.79,32100.0,14.7107,14.7554,14.681,14.7331,32100.0
2011-08-18 14:40:00,19.79,19.84,19.74,19.78,85500.0,14.7331,14.7703,14.6959,14.7256,85500.0
2011-08-18 14:50:00,19.78,19.78,19.73,19.73,244800.0,14.7256,14.7256,14.6884,14.6884,244800.0
2011-08-18 15:00:00,19.73,19.81,19.7,19.81,148800.0,14.6884,14.748,14.6661,14.748,148800.0
2011-08-18 15:10:00,19.8,19.82,19.69,19.69,92600.0,14.7405,14.7554,14.6586,14.6586,92600.0
2011-08-18 15:20:00,19.69,19.83,19.68,19.83,80700.0,14.6586,14.7629,14.6512,14.7629,80700.0
2011-08-18 15:30:00,19.84,19.9,19.79,19.87,219400.0,14.7703,14.815,14.7331,14.7926,219400.0
2011-08-18 15:40:00,19.87,19.87,19.75,19.83,158600.0,14.7926,14.7926,14.7033,14.7629,158600.0
2011-08-18 15:50:00,19.83,20.02,19.82,19.94,354600.0,14.7629,14.9043,14.7554,14.8447,354600.0
2011-08-19 09:30:00,19.67,19.7,19.42,19.55,63400.0,14.6437,14.6661,14.4576,14.5544,63400.0
2011-08-19 09:40:00,19.55,19.73,19.51,19.6,43400.0,14.5544,14.6884,14.5246,14.5916,43400.0
2011-08-19 09:50:00,19.61,19.77,19.52,19.77,29100.0,14.5991,14.7182,14.5321,14.7182,29100.0
2011-08-19 10:00:00,19.76,19.95,19.76,19.86,33600.0,14.7107,14.8522,14.7107,14.7852,33600.0
2011-08-19 10:10:00,19.88,20.04,19.82,20.0,39900.0,14.8001,14.9192,14.7554,14.8894,39900.0
2011-08-19 10:20:00,20.0,20.05,19.94,20.01,28300.0,14.8894,14.9266,14.8447,14.8969,28300.0
2011-08-19 10:30:00,20.02,20.04,19.85,19.89,34200.0,14.9043,14.9192,14.7777,14.8075,34200.0
2011-08-19 10:40:00,19.89,19.9,19.75,19.83,36600.0,14.8075,14.815,14.7033,14.7629,36600.0
2011-08-19 10:50:00,19.84,19.85,19.76,19.76,15700.0,14.7703,14.7777,14.7107,14.7107,15700.0
2011-08-19 11:00:00,19.75,19.8,19.72,19.75,15900.0,14.7033,14.7405,14.681,14.7033,15900.0
2011-08-19 11:10:00,19.75,19.75,19.65,19.7,14300.0,14.7033,14.7033,14.6289,14.6661,14300.0
2011-08-19 11:20:00,19.69,19.72,19.62,19.63,32300.0,14.6586,14.681,14.6065,14.614,32300.0
2011-08-19 11:30:00,19.64,19.7,19.63,19.65,24800.0,14.6214,14.6661,14.614,14.6289,24800.0
2011-08-19 11:40:00,19.65,19.84,19.65,19.77,14100.0,14.6289,14.7703,14.6289,14.7182,14100.0
2011-08-19 11:50:00,19.78,19.81,19.76,19.79,9700.0,14.7256,14.748,14.7107,14.7331,9700.0
2011-08-19 12:00:00,19.8,19.83,19.75,19.78,12200.0,14.7405,14.7629,14.7033,14.7256,12200.0
2011-08-19 12:10:00,19.76,19.79,19.72,19.77,17800.0,14.7107,14.7331,14.681,14.7182,17800.0
2011-08-19 12:20:00,19.77,19.78,19.73,19.77,5500.0,14.7182,14.7256,14.6884,14.7182,5500.0
2011-08-19 12:30:00,19.76,19.82,19.75,19.8,31300.0,14.7107,14.7554,14.7033,14.7405,31300.0
2011-08-19 12:40:00,19.79,19.81,19.77,19.78,64800.0,14.7331,14.748,14.7182,14.7256,64800.0
2011-08-19 12:50:00,19.79,19.8,19.74,19.76,10600.0,14.7331,14.7405,14.6959,14.7107,10600.0
2011-08-19 13:00:00,19.76,19.77,19.7,19.76,15200.0,14.7107,14.7182,14.6661,14.7107,15200.0
2011-08-19 13:10:00,19.76,19.77,19.71,19.71,16300.0,14.7107,14.7182,14.6735,14.6735,16300.0
2011-08-19 13:20:00,19.72,19.73,19.67,19.73,19300.0,14.681,14.6884,14.6437,14.6884,19300.0
2011-08-19 13:30:00,19.7,19.71,19.62,19.65,17900.0,14.6661,14.6735,14.6065,14.6289,17900.0
2011-08-19 13:40:00,19.64,19.66,19.55,19.6,17900.0,14.6214,14.6363,14.5544,14.5916,17900.0
2011-08-19 13:50:00,19.6,19.63,19.55,19.59,20900.0,14.5916,14.614,14.5544,14.5842,20900.0
2011-08-19 14:00:00,19.59,19.63,19.52,19.55,27900.0,14.5842,14.614,14.5321,14.5544,27900.0
2011-08-19 14:10:00,19.56,19.57,19.45,19.45,41500.0,14.5618,14.5693,14.48,14.48,41500.0
2011-08-19 14:20:00,19.45,19.48,19.37,19.39,80700.0,14.48,14.5023,14.4204,14.4353,80700.0
2011-08-19 14:30:00,19.38,19.43,19.37,19.39,30000.0,14.4278,14.4651,14.4204,14.4353,30000.0
2011-08-19 14:40:00,19.39,19.42,19.34,19.34,37800.0,14.4353,14.4576,14.3981,14.3981,37800.0
2011-08-19 14:50:00,19.33,19.42,19.25,19.39,90800.0,14.3906,14.4576,14.3311,14.4353,90800.0
2011-08-19 15:00:00,19.39,19.42,19.2,19.25,104700.0,14.4353,14.4576,14.2938,14.3311,104700.0
2011-08-19 15:10:00,19.25,19.26,19.06,19.12,107700.0,14.3311,14.3385,14.1896,14.2343,107700.0
2011-08-19 15:20:00,19.12,19.28,19.11,19.14,75900.0,14.2343,14.3534,14.2268,14.2492,75900.0
2011-08-19 15:30:00,19.13,19.21,19.08,19.18,92200.0,14.2417,14.3013,14.2045,14.2789,92200.0
2011-08-19 15:40:00,19.18,19.29,19.13,19.29,93500.0,14.2789,14.3608,14.2417,14.3608,93500.0
2011-08-19 15:50:00,19.29,19.35,19.24,19.25,277900.0,14.3608,14.4055,14.3236,14.3311,277900.0
2011-08-22 09:30:00,19.57,19.91,19.57,19.7,58300.0,14.5693,14.8224,14.5693,14.6661,58300.0
2011-08-22 09:40:00,19.73,19.73,19.53,19.64,15400.0,14.6884,14.6884,14.5395,14.6214,15400.0
2011-08-22 09:50:00,19.65,19.66,19.51,19.55,19700.0,14.6289,14.6363,14.5246,14.5544,19700.0
2011-08-22 10:00:00,19.56,19.57,19.3,19.31,63600.0,14.5618,14.5693,14.3683,14.3757,63600.0
2011-08-22 10:10:00,19.32,19.33,19.23,19.32,37600.0,14.3832,14.3906,14.3162,14.3832,37600.0
2011-08-22 10:20:00,19.33,19.45,19.33,19.45,16500.0,14.3906,14.48,14.3906,14.48,16500.0
2011-08-22 10:30:00,19.46,19.46,19.34,19.36,15700.0,14.4874,14.4874,14.3981,14.413,15700.0
2011-08-22 10:40:00,19.36,19.39,19.25,19.36,18400.0,14.413,14.4353,14.3311,14.413,18400.0
2011-08-22 10:50:00,19.36,19.42,19.05,19.08,32400.0,14.413,14.4576,14.1822,14.2045,32400.0
2011-08-22 11:00:00,19.08,19.17,19.03,19.17,56900.0,14.2045,14.2715,14.1673,14.2715,56900.0
2011-08-22 11:10:00,19.17,19.18,19.07,19.08,6400.0,14.2715,14.2789,14.1971,14.2045,6400.0
2011-08-22 11:20:00,19.08,19.17,19.05,19.17,4900.0,14.2045,14.2715,14.1822,14.2715,4900.0
2011-08-22 11:30:00,19.19,19.19,18.95,18.96,23200.0,14.2864,14.2864,14.1077,14.1152,23200.0
2011-08-22 11:40:00,18.96,18.97,18.8,18.88,39500.0,14.1152,14.1226,13.9961,14.0556,39500.0
2011-08-22 11:50:00,18.88,18.97,18.8,18.96,65700.0,14.0556,14.1226,13.9961,14.1152,65700.0
2011-08-22 12:00:00,18.96,19.13,18.94,19.13,33500.0,14.1152,14.2417,14.1003,14.2417,33500.0
2011-08-22 12:10:00,19.11,19.15,19.0,19.02,17400.0,14.2268,14.2566,14.1449,14.1598,17400.0
2011-08-22 12:20:00,19.06,19.13,19.0,19.0,8000.0,14.1896,14.2417,14.1449,14.1449,8000.0
2011-08-22 12:30:00,19.0,19.05,18.99,19.0,32500.0,14.1449,14.1822,14.1375,14.1449,32500.0
2011-08-22 12:40:00,18.99,19.11,18.99,19.1,15300.0,14.1375,14.2268,14.1375,14.2194,15300.0
2011-08-22 12:50:00,19.1,19.14,19.09,19.1,40000.0,14.2194,14.2492,14.2119,14.2194,40000.0
2011-08-22 13:00:00,19.1,19.11,19.07,19.09,27300.0,14.2194,14.2268,14.1971,14.2119,27300.0
2011-08-22 13:10:00,19.09,19.1,19.06,19.08,17300.0,14.2119,14.2194,14.1896,14.2045,17300.0
2011-08-22 13:20:00,19.08,19.12,19.04,19.04,14700.0,14.2045,14.2343,14.1747,14.1747,14700.0
2011-08-22 13:30:00,19.06,19.07,18.95,18.96,10300.0,14.1896,14.1971,14.1077,14.1152,10300.0
2011-08-22 13:40:00,18.97,19.01,18.93,18.94,9500.0,14.1226,14.1524,14.0928,14.1003,9500.0
2011-08-22 13:50:00,18.93,18.99,18.86,18.98,10600.0,14.0928,14.1375,14.0407,14.1301,10600.0
2011-08-22 14:00:00,18.96,19.01,18.93,18.99,21300.0,14.1152,14.1524,14.0928,14.1375,21300.0
2011-08-22 14:10:00,18.99,19.09,18.98,19.03,57400.0,14.1375,14.2119,14.1301,14.1673,57400.0
2011-08-22 14:20:00,19.04,19.1,19.02,19.05,23100.0,14.1747,14.2194,14.1598,14.1822,23100.0
2011-08-22 14:30:00,19.04,19.11,19.02,19.1,16800.0,14.1747,14.2268,14.1598,14.2194,16800.0
2011-08-22 14:40:00,19.1,19.12,19.08,19.08,22300.0,14.2194,14.2343,14.2045,14.2045,22300.0
2011-08-22 14:50:00,19.07,19.11,19.05,19.08,99200.0,14.1971,14.2268,14.1822,14.2045,99200.0
2011-08-22 15:00:00,19.08,19.17,19.07,19.1,38300.0,14.2045,14.2715,14.1971,14.2194,38300.0
2011-08-22 15:10:00,19.1,19.24,19.1,19.22,11400.0,14.2194,14.3236,14.2194,14.3087,11400.0
2011-08-22 15:20:00,19.22,19.22,19.16,19.2,24900.0,14.3087,14.3087,14.2641,14.2938,24900.0
2011-08-22 15:30:00,19.19,19.21,19.11,19.11,33700.0,14.2864,14.3013,14.2268,14.2268,33700.0
2011-08-22 15:40:00,19.11,19.2,19.08,19.08,44900.0,14.2268,14.2938,14.2045,14.2045,44900.0
2011-08-22 15:50:00,19.09,19.1,18.98,19.06,145700.0,14.2119,14.2194,14.1301,14.1896,145700.0
2011-08-23 09:30:00,19.14,19.25,18.87,18.87,29200.0,14.2492,14.3311,14.0482,14.0482,29200.0
2011-08-23 09:40:00,18.86,18.86,18.7,18.74,364200.0,14.0407,14.0407,13.9216,13.9514,364200.0
2011-08-23 09:50:00,18.72,18.77,18.63,18.76,247200.0,13.9365,13.9737,13.8695,13.9663,247200.0
2011-08-23 10:00:00,18.75,18.98,18.75,18.98,140500.0,13.9588,14.1301,13.9588,14.1301,140500.0
2011-08-23 10:10:00,19.02,19.04,18.89,18.89,31000.0,14.1598,14.1747,14.0631,14.0631,31000.0
2011-08-23 10:20:00,18.88,18.88,18.76,18.76,33200.0,14.0556,14.0556,13.9663,13.9663,33200.0
2011-08-23 10:30:00,18.76,18.8,18.67,18.8,44600.0,13.9663,13.9961,13.8993,13.9961,44600.0
2011-08-23 10:40:00,18.78,19.01,18.78,18.85,225100.0,13.9812,14.1524,13.9812,14.0333,225100.0
2011-08-23 10:50:00,18.85,18.88,18.7,18.76,86000.0,14.0333,14.0556,13.9216,13.9663,86000.0
2011-08-23 11:00:00,18.76,18.8,18.7,18.7,107400.0,13.9663,13.9961,13.9216,13.9216,107400.0
2011-08-23 11:10:00,18.7,18.71,18.65,18.7,34300.0,13.9216,13.929,13.8844,13.9216,34300.0
2011-08-23 11:20:00,18.71,18.71,18.65,18.67,19200.0,13.929,13.929,13.8844,13.8993,19200.0
2011-08-23 11:30:00,18.68,18.69,18.56,18.57,78300.0,13.9067,13.9142,13.8174,13.8248,78300.0
2011-08-23 11:40:00,18.56,18.81,18.55,18.77,65900.0,13.8174,14.0035,13.8099,13.9737,65900.0
2011-08-23 11:50:00,18.77,18.8,18.68,18.79,153700.0,13.9737,13.9961,13.9067,13.9886,153700.0
2011-08-23 12:00:00,18.79,18.86,18.78,18.83,77200.0,13.9886,14.0407,13.9812,14.0184,77200.0
2011-08-23 12:10:00,18.84,18.86,18.82,18.83,17800.0,14.0258,14.0407,14.0109,14.0184,17800.0
2011-08-23 12:20:00,18.83,18.86,18.8,18.81,25000.0,14.0184,14.0407,13.9961,14.0035,25000.0
2011-08-23 12:30:00,18.8,18.87,18.8,18.82,30600.0,13.9961,14.0482,13.9961,14.0109,30600.0
2011-08-23 12:40:00,18.84,18.91,18.84,18.89,21600.0,14.0258,14.0779,14.0258,14.0631,21600.0
2011-08-23 12:50:00,18.88,18.97,18.88,18.95,17800.0,14.0556,14.1226,14.0556,14.1077,17800.0
2011-08-23 13:00:00,18.96,19.0,18.96,18.97,19900.0,14.1152,14.1449,14.1152,14.1226,19900.0
2011-08-23 13:10:00,18.98,18.98,18.91,18.91,25400.0,14.1301,14.1301,14.0779,14.0779,25400.0
2011-08-23 13:20:00,18.93,18.97,18.9,18.93,6400.0,14.0928,14.1226,14.0705,14.0928,6400.0
2011-08-23 13:30:00,18.94,18.98,18.87,18.91,19300.0,14.1003,14.1301,14.0482,14.0779,19300.0
2011-08-23 13:40:00,18.92,18.92,18.86,18.9,64800.0,14.0854,14.0854,14.0407,14.0705,64800.0
2011-08-23 13:50:00,18.9,18.9,18.8,18.9,28000.0,14.0705,14.0705,13.9961,14.0705,28000.0
2011-08-23 14:00:00,18.89,18.92,18.84,18.84,33700.0,14.0631,14.0854,14.0258,14.0258,33700.0
2011-08-23 14:10:00,18.85,18.86,18.8,18.85,23500.0,14.0333,14.0407,13.9961,14.0333,23500.0
2011-08-23 14:20:00,18.85,18.86,18.78,18.83,80600.0,14.0333,14.0407,13.9812,14.0184,80600.0
2011-08-23 14:30:00,18.84,18.89,18.82,18.84,103100.0,14.0258,14.0631,14.0109,14.0258,103100.0
2011-08-23 14:40:00,18.85,18.88,18.83,18.86,44500.0,14.0333,14.0556,14.0184,14.0407,44500.0
2011-08-23 14:50:00,18.85,18.86,18.8,18.85,73900.0,14.0333,14.0407,13.9961,14.0333,73900.0
2011-08-23 15:00:00,18.85,19.07,18.85,19.07,158700.0,14.0333,14.1971,14.0333,14.1971,158700.0
2011-08-23 15:10:00,19.08,19.12,19.07,19.09,31800.0,14.2045,14.2343,14.1971,14.2119,31800.0
2011-08-23 15:20:00,19.09,19.27,19.05,19.26,127100.0,14.2119,14.346,14.1822,14.3385,127100.0
2011-08-23 15:30:00,19.26,19.57,19.26,19.51,152400.0,14.3385,14.5693,14.3385,14.5246,152400.0
2011-08-23 15:40:00,19.51,19.6,19.47,19.55,176500.0,14.5246,14.5916,14.4948,14.5544,176500.0
2011-08-23 15:50:00,19.55,19.59,19.51,19.57,152600.0,14.5544,14.5842,14.5246,14.5693,152600.0
2011-08-24 09:30:00,19.56,19.69,19.45,19.5,30600.0,14.5618,14.6586,14.48,14.5172,30600.0
2011-08-24 09:40:00,19.5,19.54,19.38,19.46,44700.0,14.5172,14.547,14.4278,14.4874,44700.0
2011-08-24 09:50:00,19.44,19.47,19.36,19.46,35500.0,14.4725,14.4948,14.413,14.4874,35500.0
2011-08-24 10:00:00,19.48,19.61,19.45,19.48,41400.0,14.5023,14.5991,14.48,14.5023,41400.0
2011-08-24 10:10:00,19.48,19.63,19.48,19.6,76200.0,14.5023,14.614,14.5023,14.5916,76200.0
2011-08-24 10:20:00,19.61,19.63,19.49,19.49,35800.0,14.5991,14.614,14.5097,14.5097,35800.0
2011-08-24 10:30:00,19.5,19.55,19.37,19.51,57300.0,14.5172,14.5544,14.4204,14.5246,57300.0
2011-08-24 10:40:00,19.51,19.51,19.41,19.43,71300.0,14.5246,14.5246,14.4502,14.4651,71300.0
2011-08-24 10:50:00,19.44,19.53,19.28,19.28,51100.0,14.4725,14.5395,14.3534,14.3534,51100.0
2011-08-24 11:00:00,19.28,19.29,19.09,19.24,57900.0,14.3534,14.3608,14.2119,14.3236,57900.0
2011-08-24 11:10:00,19.25,19.43,19.25,19.34,32000.0,14.3311,14.4651,14.3311,14.3981,32000.0
2011-08-24 11:20:00,19.33,19.36,19.29,19.35,37100.0,14.3906,14.413,14.3608,14.4055,37100.0
2011-08-24 11:30:00,19.34,19.34,19.24,19.27,31800.0,14.3981,14.3981,14.3236,14.346,31800.0
2011-08-24 11:40:00,19.28,19.35,19.22,19.26,42800.0,14.3534,14.4055,14.3087,14.3385,42800.0
2011-08-24 11:50:00,19.27,19.4,19.27,19.31,40900.0,14.346,14.4427,14.346,14.3757,40900.0
2011-08-24 12:00:00,19.3,19.34,19.19,19.23,44800.0,14.3683,14.3981,14.2864,14.3162,44800.0
2011-08-24 12:10:00,19.23,19.43,19.23,19.4,25900.0,14.3162,14.4651,14.3162,14.4427,25900.0
2011-08-24 12:20:00,19.39,19.44,19.33,19.36,22900.0,14.4353,14.4725,14.3906,14.413,22900.0
2011-08-24 12:30:00,19.37,19.52,19.37,19.5,26100.0,14.4204,14.5321,14.4204,14.5172,26100.0
2011-08-24 12:40:00,19.5,19.52,19.46,19.49,18900.0,14.5172,14.5321,14.4874,14.5097,18900.0
2011-08-24 12:50:00,19.49,19.51,19.44,19.48,47200.0,14.5097,14.5246,14.4725,14.5023,47200.0
2011-08-24 13:00:00,19.5,19.51,19.47,19.49,32200.0,14.5172,14.5246,14.4948,14.5097,32200.0
2011-08-24 13:10:00,19.49,19.6,19.47,19.59,35900.0,14.5097,14.5916,14.4948,14.5842,35900.0
2011-08-24 13:20:00,19.59,19.7,19.56,19.65,27000.0,14.5842,14.6661,14.5618,14.6289,27000.0
2011-08-24 13:30:00,19.66,19.67,19.54,19.57,27100.0,14.6363,14.6437,14.547,14.5693,27100.0
2011-08-24 13:40:00,19.57,19.61,19.5,19.58,29200.0,14.5693,14.5991,14.5172,14.5767,29200.0
2011-08-24 13:50:00,19.58,19.65,19.58,19.65,31800.0,14.5767,14.6289,14.5767,14.6289,31800.0
2011-08-24 14:00:00,19.65,19.8,19.64,19.8,43600.0,14.6289,14.7405,14.6214,14.7405,43600.0
2011-08-24 14:10:00,19.8,19.88,19.77,19.78,54800.0,14.7405,14.8001,14.7182,14.7256,54800.0
2011-08-24 14:20:00,19.78,19.81,19.71,19.75,33500.0,14.7256,14.748,14.6735,14.7033,33500.0
2011-08-24 14:30:00,19.75,19.76,19.65,19.73,55800.0,14.7033,14.7107,14.6289,14.6884,55800.0
2011-08-24 14:40:00,19.73,20.22,19.71,20.22,126200.0,14.6884,15.0532,14.6735,15.0532,126200.0
2011-08-24 14:50:00,20.22,20.24,19.86,19.87,174300.0,15.0532,15.0681,14.7852,14.7926,174300.0
2011-08-24 15:00:00,19.88,19.99,19.85,19.95,37900.0,14.8001,14.882,14.7777,14.8522,37900.0
2011-08-24 15:10:00,19.95,20.05,19.94,20.04,33200.0,14.8522,14.9266,14.8447,14.9192,33200.0
2011-08-24 15:20:00,20.04,20.05,19.94,19.98,29600.0,14.9192,14.9266,14.8447,14.8745,29600.0
2011-08-24 15:30:00,19.99,20.03,19.96,19.98,93800.0,14.882,14.9117,14.8596,14.8745,93800.0
2011-08-24 15:40:00,19.99,20.07,19.98,20.04,122600.0,14.882,14.9415,14.8745,14.9192,122600.0
2011-08-24 15:50:00,20.04,20.08,19.99,20.03,110300.0,14.9192,14.949,14.882,14.9117,110300.0
2011-08-25 09:30:00,20.24,20.24,19.99,19.99,19000.0,15.0681,15.0681,14.882,14.882,19000.0
2011-08-25 09:40:00,19.99,19.99,19.8,19.85,16700.0,14.882,14.882,14.7405,14.7777,16700.0
2011-08-25 09:50:00,19.83,19.83,19.49,19.53,27900.0,14.7629,14.7629,14.5097,14.5395,27900.0
2011-08-25 10:00:00,19.54,19.55,19.29,19.41,47500.0,14.547,14.5544,14.3608,14.4502,47500.0
2011-08-25 10:10:00,19.41,19.46,19.26,19.37,90000.0,14.4502,14.4874,14.3385,14.4204,90000.0
2011-08-25 10:20:00,19.36,19.37,19.13,19.13,38400.0,14.413,14.4204,14.2417,14.2417,38400.0
2011-08-25 10:30:00,19.14,19.16,19.0,19.03,35000.0,14.2492,14.2641,14.1449,14.1673,35000.0
2011-08-25 10:40:00,19.02,19.07,18.87,19.0,36200.0,14.1598,14.1971,14.0482,14.1449,36200.0
2011-08-25 10:50:00,19.0,19.25,18.97,19.2,60500.0,14.1449,14.3311,14.1226,14.2938,60500.0
2011-08-25 11:00:00,19.2,19.37,19.2,19.21,42400.0,14.2938,14.4204,14.2938,14.3013,42400.0
2011-08-25 11:10:00,19.21,19.46,19.21,19.33,18100.0,14.3013,14.4874,14.3013,14.3906,18100.0
2011-08-25 11:20:00,19.32,19.5,19.28,19.45,84800.0,14.3832,14.5172,14.3534,14.48,84800.0
2011-08-25 11:30:00,19.45,19.57,19.35,19.36,52800.0,14.48,14.5693,14.4055,14.413,52800.0
2011-08-25 11:40:00,19.36,19.44,19.3,19.42,19600.0,14.413,14.4725,14.3683,14.4576,19600.0
2011-08-25 11:50:00,19.43,19.44,19.36,19.41,37700.0,14.4651,14.4725,14.413,14.4502,37700.0
2011-08-25 12:00:00,19.42,19.44,19.4,19.4,27400.0,14.4576,14.4725,14.4427,14.4427,27400.0
2011-08-25 12:10:00,19.41,19.42,19.37,19.37,15800.0,14.4502,14.4576,14.4204,14.4204,15800.0
2011-08-25 12:20:00,19.37,19.37,19.22,19.29,37400.0,14.4204,14.4204,14.3087,14.3608,37400.0
2011-08-25 12:30:00,19.29,19.29,19.03,19.15,75400.0,14.3608,14.3608,14.1673,14.2566,75400.0
2011-08-25 12:40:00,19.16,19.17,19.07,19.1,36000.0,14.2641,14.2715,14.1971,14.2194,36000.0
2011-08-25 12:50:00,19.09,19.11,19.05,19.09,23000.0,14.2119,14.2268,14.1822,14.2119,23000.0
2011-08-25 13:00:00,19.11,19.14,19.07,19.07,31800.0,14.2268,14.2492,14.1971,14.1971,31800.0
2011-08-25 13:10:00,19.09,19.09,18.99,19.0,32800.0,14.2119,14.2119,14.1375,14.1449,32800.0
2011-08-25 13:20:00,18.99,19.08,18.99,19.05,19600.0,14.1375,14.2045,14.1375,14.1822,19600.0
2011-08-25 13:30:00,19.05,19.05,18.95,19.03,32900.0,14.1822,14.1822,14.1077,14.1673,32900.0
2011-08-25 13:40:00,19.02,19.09,18.99,19.0,15300.0,14.1598,14.2119,14.1375,14.1449,15300.0
2011-08-25 13:50:00,19.0,19.09,19.0,19.08,13100.0,14.1449,14.2119,14.1449,14.2045,13100.0
2011-08-25 14:00:00,19.07,19.14,19.05,19.07,80000.0,14.1971,14.2492,14.1822,14.1971,80000.0
2011-08-25 14:10:00,19.06,19.19,19.05,19.18,18300.0,14.1896,14.2864,14.1822,14.2789,18300.0
2011-08-25 14:20:00,19.21,19.21,19.17,19.2,12900.0,14.3013,14.3013,14.2715,14.2938,12900.0
2011-08-25 14:30:00,19.2,19.25,19.18,19.23,22100.0,14.2938,14.3311,14.2789,14.3162,22100.0
2011-08-25 14:40:00,19.23,19.28,19.2,19.26,38500.0,14.3162,14.3534,14.2938,14.3385,38500.0
2011-08-25 14:50:00,19.26,19.29,19.24,19.28,73300.0,14.3385,14.3608,14.3236,14.3534,73300.0
2011-08-25 15:00:00,19.28,19.28,19.16,19.23,28100.0,14.3534,14.3534,14.2641,14.3162,28100.0
2011-08-25 15:10:00,19.23,19.23,19.19,19.22,16800.0,14.3162,14.3162,14.2864,14.3087,16800.0
2011-08-25 15:20:00,19.22,19.27,19.11,19.12,47600.0,14.3087,14.346,14.2268,14.2343,47600.0
2011-08-25 15:30:00,19.13,19.13,19.05,19.12,35200.0,14.2417,14.2417,14.1822,14.2343,35200.0
2011-08-25 15:40:00,19.11,19.11,19.0,19.03,66000.0,14.2268,14.2268,14.1449,14.1673,66000.0
2011-08-25 15:50:00,19.03,19.09,19.0,19.07,88000.0,14.1673,14.2119,14.1449,14.1971,88000.0
2011-08-26 09:30:00,19.02,19.11,18.93,19.02,12600.0,14.1598,14.2268,14.0928,14.1598,12600.0
2011-08-26 09:40:00,19.0,19.0,18.74,18.9,9000.0,14.1449,14.1449,13.9514,14.0705,9000.0
2011-08-26 09:50:00,18.9,18.91,18.74,18.87,8900.0,14.0705,14.0779,13.9514,14.0482,8900.0
2011-08-26 10:00:00,18.87,18.87,18.58,18.67,32600.0,14.0482,14.0482,13.8323,13.8993,32600.0
2011-08-26 10:10:00,18.65,18.71,18.55,18.55,47400.0,13.8844,13.929,13.8099,13.8099,47400.0
2011-08-26 10:20:00,18.57,18.94,18.47,18.82,96600.0,13.8248,14.1003,13.7504,14.0109,96600.0
2011-08-26 10:30:00,18.81,18.93,18.77,18.9,25100.0,14.0035,14.0928,13.9737,14.0705,25100.0
2011-08-26 10:40:00,18.9,19.37,18.9,19.22,36700.0,14.0705,14.4204,14.0705,14.3087,36700.0
2011-08-26 10:50:00,19.22,19.3,19.11,19.11,24600.0,14.3087,14.3683,14.2268,14.2268,24600.0
2011-08-26 11:00:00,19.1,19.18,19.08,19.14,60200.0,14.2194,14.2789,14.2045,14.2492,60200.0
2011-08-26 11:10:00,19.13,19.23,19.1,19.15,73100.0,14.2417,14.3162,14.2194,14.2566,73100.0
2011-08-26 11:20:00,19.14,19.25,19.13,19.2,54100.0,14.2492,14.3311,14.2417,14.2938,54100.0
2011-08-26 11:30:00,19.2,19.22,19.14,19.19,73600.0,14.2938,14.3087,14.2492,14.2864,73600.0
2011-08-26 11:40:00,19.15,19.19,19.09,19.1,88800.0,14.2566,14.2864,14.2119,14.2194,88800.0
2011-08-26 11:50:00,19.09,19.17,19.09,19.1,22000.0,14.2119,14.2715,14.2119,14.2194,22000.0
2011-08-26 12:00:00,19.14,19.25,19.1,19.25,71200.0,14.2492,14.3311,14.2194,14.3311,71200.0
2011-08-26 12:10:00,19.25,19.25,19.16,19.16,48300.0,14.3311,14.3311,14.2641,14.2641,48300.0
2011-08-26 12:20:00,19.17,19.18,19.1,19.18,27800.0,14.2715,14.2789,14.2194,14.2789,27800.0
2011-08-26 12:30:00,19.15,19.16,19.05,19.1,15000.0,14.2566,14.2641,14.1822,14.2194,15000.0
2011-08-26 12:40:00,19.1,19.15,19.08,19.09,19000.0,14.2194,14.2566,14.2045,14.2119,19000.0
2011-08-26 12:50:00,19.09,19.09,19.03,19.06,15200.0,14.2119,14.2119,14.1673,14.1896,15200.0
2011-08-26 13:00:00,19.05,19.15,19.03,19.15,38300.0,14.1822,14.2566,14.1673,14.2566,38300.0
2011-08-26 13:10:00,19.16,19.21,19.15,19.2,35300.0,14.2641,14.3013,14.2566,14.2938,35300.0
2011-08-26 13:20:00,19.2,19.25,19.18,19.25,17400.0,14.2938,14.3311,14.2789,14.3311,17400.0
2011-08-26 13:30:00,19.25,19.51,19.25,19.5,62900.0,14.3311,14.5246,14.3311,14.5172,62900.0
2011-08-26 13:40:00,19.5,19.6,19.49,19.55,27800.0,14.5172,14.5916,14.5097,14.5544,27800.0
2011-08-26 13:50:00,19.55,19.6,19.5,19.54,34500.0,14.5544,14.5916,14.5172,14.547,34500.0
2011-08-26 14:00:00,19.54,19.55,19.4,19.48,24100.0,14.547,14.5544,14.4427,14.5023,24100.0
2011-08-26 14:10:00,19.49,19.58,19.46,19.51,31400.0,14.5097,14.5767,14.4874,14.5246,31400.0
2011-08-26 14:20:00,19.51,19.55,19.48,19.52,20800.0,14.5246,14.5544,14.5023,14.5321,20800.0
2011-08-26 14:30:00,19.52,19.56,19.43,19.44,41900.0,14.5321,14.5618,14.4651,14.4725,41900.0
2011-08-26 14:40:00,19.43,19.46,19.41,19.43,9800.0,14.4651,14.4874,14.4502,14.4651,9800.0
2011-08-26 14:50:00,19.44,19.46,19.41,19.42,6300.0,14.4725,14.4874,14.4502,14.4576,6300.0
2011-08-26 15:00:00,19.41,19.41,19.24,19.24,10400.0,14.4502,14.4502,14.3236,14.3236,10400.0
2011-08-26 15:10:00,19.25,19.28,19.21,19.23,13300.0,14.3311,14.3534,14.3013,14.3162,13300.0
2011-08-26 15:20:00,19.25,19.36,19.22,19.36,34200.0,14.3311,14.413,14.3087,14.413,34200.0
2011-08-26 15:30:00,19.34,19.43,19.32,19.4,31700.0,14.3981,14.4651,14.3832,14.4427,31700.0
2011-08-26 15:40:00,19.41,19.55,19.39,19.51,73100.0,14.4502,14.5544,14.4353,14.5246,73100.0
2011-08-26 15:50:00,19.52,19.53,19.44,19.49,45900.0,14.5321,14.5395,14.4725,14.5097,45900.0
2011-08-29 09:30:00,19.73,20.11,19.73,20.06,70500.0,14.6884,14.9713,14.6884,14.9341,70500.0
2011-08-29 09:40:00,20.08,20.22,19.98,20.21,65500.0,14.949,15.0532,14.8745,15.0458,65500.0
2011-08-29 09:50:00,20.24,20.44,20.14,20.2,85200.0,15.0681,15.217,14.9936,15.0383,85200.0
2011-08-29 10:00:00,20.23,20.36,20.2,20.29,44100.0,15.0606,15.1574,15.0383,15.1053,44100.0
2011-08-29 10:10:00,20.33,20.35,20.21,20.26,50500.0,15.1351,15.15,15.0458,15.083,50500.0
2011-08-29 10:20:00,20.27,20.29,20.2,20.21,61300.0,15.0904,15.1053,15.0383,15.0458,61300.0
2011-08-29 10:30:00,20.21,20.21,20.09,20.15,140700.0,15.0458,15.0458,14.9564,15.0011,140700.0
2011-08-29 10:40:00,20.15,20.15,19.86,19.88,64100.0,15.0011,15.0011,14.7852,14.8001,64100.0
2011-08-29 10:50:00,19.88,19.91,19.71,19.79,38800.0,14.8001,14.8224,14.6735,14.7331,38800.0
2011-08-29 11:00:00,19.76,19.87,19.72,19.72,79800.0,14.7107,14.7926,14.681,14.681,79800.0
2011-08-29 11:10:00,19.71,19.77,19.71,19.77,47300.0,14.6735,14.7182,14.6735,14.7182,47300.0
2011-08-29 11:20:00,19.77,19.79,19.74,19.76,17600.0,14.7182,14.7331,14.6959,14.7107,17600.0
2011-08-29 11:30:00,19.73,19.75,19.64,19.69,56000.0,14.6884,14.7033,14.6214,14.6586,56000.0
2011-08-29 11:40:00,19.69,19.72,19.66,19.71,83800.0,14.6586,14.681,14.6363,14.6735,83800.0
2011-08-29 11:50:00,19.72,19.86,19.71,19.86,41400.0,14.681,14.7852,14.6735,14.7852,41400.0
2011-08-29 12:00:00,19.86,19.99,19.86,19.99,22000.0,14.7852,14.882,14.7852,14.882,22000.0
2011-08-29 12:10:00,19.95,20.04,19.95,20.03,23800.0,14.8522,14.9192,14.8522,14.9117,23800.0
2011-08-29 12:20:00,20.02,20.03,20.0,20.03,19400.0,14.9043,14.9117,14.8894,14.9117,19400.0
2011-08-29 12:30:00,20.02,20.11,20.0,20.06,199200.0,14.9043,14.9713,14.8894,14.9341,199200.0
2011-08-29 12:40:00,20.06,20.06,20.0,20.01,52500.0,14.9341,14.9341,14.8894,14.8969,52500.0
2011-08-29 12:50:00,20.01,20.03,20.0,20.0,43400.0,14.8969,14.9117,14.8894,14.8894,43400.0
2011-08-29 13:00:00,20.0,20.02,20.0,20.02,15200.0,14.8894,14.9043,14.8894,14.9043,15200.0
2011-08-29 13:10:00,20.02,20.03,20.0,20.01,60300.0,14.9043,14.9117,14.8894,14.8969,60300.0
2011-08-29 13:20:00,20.0,20.04,20.0,20.01,18900.0,14.8894,14.9192,14.8894,14.8969,18900.0
2011-08-29 13:30:00,20.01,20.03,20.0,20.02,43100.0,14.8969,14.9117,14.8894,14.9043,43100.0
2011-08-29 13:40:00,20.03,20.04,19.94,20.0,44200.0,14.9117,14.9192,14.8447,14.8894,44200.0
2011-08-29 13:50:00,20.0,20.03,19.97,19.97,94200.0,14.8894,14.9117,14.8671,14.8671,94200.0
2011-08-29 14:00:00,19.96,19.97,19.94,19.95,10600.0,14.8596,14.8671,14.8447,14.8522,10600.0
2011-08-29 14:10:00,19.95,20.0,19.95,19.96,44400.0,14.8522,14.8894,14.8522,14.8596,44400.0
2011-08-29 14:20:00,19.97,19.97,19.93,19.96,35600.0,14.8671,14.8671,14.8373,14.8596,35600.0
2011-08-29 14:30:00,19.96,19.97,19.95,19.97,7600.0,14.8596,14.8671,14.8522,14.8671,7600.0
2011-08-29 14:40:00,19.97,19.98,19.92,19.92,28500.0,14.8671,14.8745,14.8299,14.8299,28500.0
2011-08-29 14:50:00,19.91,19.93,19.84,19.85,48300.0,14.8224,14.8373,14.7703,14.7777,48300.0
2011-08-29 15:00:00,19.85,19.9,19.84,19.89,28800.0,14.7777,14.815,14.7703,14.8075,28800.0
2011-08-29 15:10:00,19.89,19.98,19.89,19.91,46800.0,14.8075,14.8745,14.8075,14.8224,46800.0
2011-08-29 15:20:00,19.92,20.0,19.92,19.98,26500.0,14.8299,14.8894,14.8299,14.8745,26500.0
2011-08-29 15:30:00,19.98,20.0,19.96,19.98,27300.0,14.8745,14.8894,14.8596,14.8745,27300.0
2011-08-29 15:40:00,19.98,19.99,19.92,19.95,76900.0,14.8745,14.882,14.8299,14.8522,76900.0
2011-08-29 15:50:00,19.95,20.0,19.92,19.99,130600.0,14.8522,14.8894,14.8299,14.882,130600.0
2011-08-30 09:30:00,19.93,19.93,19.66,19.74,35200.0,14.8373,14.8373,14.6363,14.6959,35200.0
2011-08-30 09:40:00,19.74,19.94,19.66,19.89,99600.0,14.6959,14.8447,14.6363,14.8075,99600.0
2011-08-30 09:50:00,19.88,19.89,19.77,19.79,25300.0,14.8001,14.8075,14.7182,14.7331,25300.0
2011-08-30 10:00:00,19.76,19.79,19.71,19.78,86500.0,14.7107,14.7331,14.6735,14.7256,86500.0
2011-08-30 10:10:00,19.77,19.78,19.64,19.66,19300.0,14.7182,14.7256,14.6214,14.6363,19300.0
2011-08-30 10:20:00,19.65,19.8,19.61,19.77,19100.0,14.6289,14.7405,14.5991,14.7182,19100.0
2011-08-30 10:30:00,19.75,19.85,19.75,19.76,19800.0,14.7033,14.7777,14.7033,14.7107,19800.0
2011-08-30 10:40:00,19.77,19.79,19.64,19.66,20300.0,14.7182,14.7331,14.6214,14.6363,20300.0
2011-08-30 10:50:00,19.65,19.73,19.64,19.68,15800.0,14.6289,14.6884,14.6214,14.6512,15800.0
2011-08-30 11:00:00,19.69,19.78,19.65,19.78,20000.0,14.6586,14.7256,14.6289,14.7256,20000.0
2011-08-30 11:10:00,19.76,19.85,19.75,19.81,30000.0,14.7107,14.7777,14.7033,14.748,30000.0
2011-08-30 11:20:00,19.8,19.84,19.72,19.8,39700.0,14.7405,14.7703,14.681,14.7405,39700.0
2011-08-30 11:30:00,19.79,19.83,19.77,19.82,72000.0,14.7331,14.7629,14.7182,14.7554,72000.0
2011-08-30 11:40:00,19.82,19.94,19.8,19.93,85200.0,14.7554,14.8447,14.7405,14.8373,85200.0
2011-08-30 11:50:00,19.91,20.0,19.9,19.98,40400.0,14.8224,14.8894,14.815,14.8745,40400.0
2011-08-30 12:00:00,19.99,20.0,19.91,19.91,72100.0,14.882,14.8894,14.8224,14.8224,72100.0
2011-08-30 12:10:00,19.92,19.95,19.8,19.84,22400.0,14.8299,14.8522,14.7405,14.7703,22400.0
2011-08-30 12:20:00,19.84,19.86,19.74,19.74,17000.0,14.7703,14.7852,14.6959,14.6959,17000.0
2011-08-30 12:30:00,19.73,19.9,19.72,19.88,22200.0,14.6884,14.815,14.681,14.8001,22200.0
2011-08-30 12:40:00,19.86,19.86,19.77,19.85,19000.0,14.7852,14.7852,14.7182,14.7777,19000.0
2011-08-30 12:50:00,19.86,19.9,19.72,19.76,21900.0,14.7852,14.815,14.681,14.7107,21900.0
2011-08-30 13:00:00,19.77,19.88,19.75,19.88,20500.0,14.7182,14.8001,14.7033,14.8001,20500.0
2011-08-30 13:10:00,19.85,19.91,19.83,19.84,29000.0,14.7777,14.8224,14.7629,14.7703,29000.0
2011-08-30 13:20:00,19.86,19.88,19.8,19.84,51200.0,14.7852,14.8001,14.7405,14.7703,51200.0
2011-08-30 13:30:00,19.83,19.93,19.8,19.86,64800.0,14.7629,14.8373,14.7405,14.7852,64800.0
2011-08-30 13:40:00,19.87,19.92,19.83,19.87,156700.0,14.7926,14.8299,14.7629,14.7926,156700.0
2011-08-30 13:50:00,19.88,19.88,19.83,19.85,53200.0,14.8001,14.8001,14.7629,14.7777,53200.0
2011-08-30 14:00:00,19.86,19.88,19.82,19.84,28700.0,14.7852,14.8001,14.7554,14.7703,28700.0
2011-08-30 14:10:00,19.85,19.91,19.8,19.88,80100.0,14.7777,14.8224,14.7405,14.8001,80100.0
2011-08-30 14:20:00,19.89,19.95,19.84,19.95,26600.0,14.8075,14.8522,14.7703,14.8522,26600.0
2011-08-30 14:30:00,19.95,19.97,19.91,19.92,35100.0,14.8522,14.8671,14.8224,14.8299,35100.0
2011-08-30 14:40:00,19.91,19.92,19.82,19.83,24400.0,14.8224,14.8299,14.7554,14.7629,24400.0
2011-08-30 14:50:00,19.86,19.94,19.85,19.92,77800.0,14.7852,14.8447,14.7777,14.8299,77800.0
2011-08-30 15:00:00,19.92,19.92,19.83,19.84,23200.0,14.8299,14.8299,14.7629,14.7703,23200.0
2011-08-30 15:10:00,19.84,19.91,19.79,19.88,46500.0,14.7703,14.8224,14.7331,14.8001,46500.0
2011-08-30 15:20:00,19.87,19.88,19.82,19.85,25700.0,14.7926,14.8001,14.7554,14.7777,25700.0
2011-08-30 15:30:00,19.85,19.99,19.85,19.95,54800.0,14.7777,14.882,14.7777,14.8522,54800.0
2011-08-30 15:40:00,19.95,19.98,19.9,19.92,83800.0,14.8522,14.8745,14.815,14.8299,83800.0
2011-08-30 15:50:00,19.92,19.92,19.84,19.86,116400.0,14.8299,14.8299,14.7703,14.7852,116400.0
2011-08-31 09:30:00,19.89,20.15,19.88,19.98,26700.0,14.8075,15.0011,14.8001,14.8745,26700.0
2011-08-31 09:40:00,19.98,20.04,19.87,19.87,14600.0,14.8745,14.9192,14.7926,14.7926,14600.0
2011-08-31 09:50:00,19.87,19.94,19.81,19.82,21500.0,14.7926,14.8447,14.748,14.7554,21500.0
2011-08-31 10:00:00,19.83,19.9,19.78,19.8,82700.0,14.7629,14.815,14.7256,14.7405,82700.0
2011-08-31 10:10:00,19.8,20.01,19.77,20.0,75000.0,14.7405,14.8969,14.7182,14.8894,75000.0
2011-08-31 10:20:00,19.99,20.08,19.97,19.98,49900.0,14.882,14.949,14.8671,14.8745,49900.0
2011-08-31 10:30:00,19.97,20.01,19.94,19.98,41200.0,14.8671,14.8969,14.8447,14.8745,41200.0
2011-08-31 10:40:00,19.96,20.0,19.9,19.9,26000.0,14.8596,14.8894,14.815,14.815,26000.0
2011-08-31 10:50:00,19.91,19.94,19.82,19.85,35200.0,14.8224,14.8447,14.7554,14.7777,35200.0
2011-08-31 11:00:00,19.85,19.88,19.75,19.88,54400.0,14.7777,14.8001,14.7033,14.8001,54400.0
2011-08-31 11:10:00,19.85,19.9,19.79,19.8,20700.0,14.7777,14.815,14.7331,14.7405,20700.0
2011-08-31 11:20:00,19.8,19.92,19.79,19.92,53300.0,14.7405,14.8299,14.7331,14.8299,53300.0
2011-08-31 11:30:00,19.93,19.97,19.9,19.92,33800.0,14.8373,14.8671,14.815,14.8299,33800.0
2011-08-31 11:40:00,19.91,19.93,19.89,19.93,45700.0,14.8224,14.8373,14.8075,14.8373,45700.0
2011-08-31 11:50:00,19.92,19.96,19.91,19.95,82500.0,14.8299,14.8596,14.8224,14.8522,82500.0
2011-08-31 12:00:00,19.95,20.02,19.95,19.97,112600.0,14.8522,14.9043,14.8522,14.8671,112600.0
2011-08-31 12:10:00,19.97,20.12,19.96,20.06,90900.0,14.8671,14.9788,14.8596,14.9341,90900.0
2011-08-31 12:20:00,20.06,20.06,19.98,20.02,42600.0,14.9341,14.9341,14.8745,14.9043,42600.0
2011-08-31 12:30:00,20.02,20.18,20.01,20.18,125000.0,14.9043,15.0234,14.8969,15.0234,125000.0
2011-08-31 12:40:00,20.19,20.21,20.09,20.17,124000.0,15.0309,15.0458,14.9564,15.016,124000.0
2011-08-31 12:50:00,20.17,20.26,20.16,20.26,46000.0,15.016,15.083,15.0085,15.083,46000.0
2011-08-31 13:00:00,20.23,20.31,20.23,20.29,77500.0,15.0606,15.1202,15.0606,15.1053,77500.0
2011-08-31 13:10:00,20.28,20.41,20.28,20.32,53400.0,15.0979,15.1946,15.0979,15.1276,53400.0
2011-08-31 13:20:00,20.32,20.33,20.27,20.3,56300.0,15.1276,15.1351,15.0904,15.1128,56300.0
2011-08-31 13:30:00,20.3,20.41,20.28,20.38,39000.0,15.1128,15.1946,15.0979,15.1723,39000.0
2011-08-31 13:40:00,20.38,20.38,20.33,20.35,26500.0,15.1723,15.1723,15.1351,15.15,26500.0
2011-08-31 13:50:00,20.35,20.38,20.34,20.35,36300.0,15.15,15.1723,15.1425,15.15,36300.0
2011-08-31 14:00:00,20.35,20.36,20.13,20.13,44600.0,15.15,15.1574,14.9862,14.9862,44600.0
2011-08-31 14:10:00,20.13,20.13,19.9,20.0,50400.0,14.9862,14.9862,14.815,14.8894,50400.0
2011-08-31 14:20:00,20.0,20.06,20.0,20.06,30400.0,14.8894,14.9341,14.8894,14.9341,30400.0
2011-08-31 14:30:00,20.06,20.09,20.0,20.06,44000.0,14.9341,14.9564,14.8894,14.9341,44000.0
2011-08-31 14:40:00,20.06,20.1,20.0,20.03,66000.0,14.9341,14.9639,14.8894,14.9117,66000.0
2011-08-31 14:50:00,20.04,20.04,19.92,20.0,81300.0,14.9192,14.9192,14.8299,14.8894,81300.0
2011-08-31 15:00:00,19.99,20.05,19.93,19.99,46300.0,14.882,14.9266,14.8373,14.882,46300.0
2011-08-31 15:10:00,20.0,20.02,19.94,19.95,77300.0,14.8894,14.9043,14.8447,14.8522,77300.0
2011-08-31 15:20:00,19.94,20.03,19.94,20.02,73300.0,14.8447,14.9117,14.8447,14.9043,73300.0
2011-08-31 15:30:00,20.02,20.08,20.0,20.04,107200.0,14.9043,14.949,14.8894,14.9192,107200.0
2011-08-31 15:40:00,20.03,20.06,19.98,20.05,211100.0,14.9117,14.9341,14.8745,14.9266,211100.0
2011-08-31 15:50:00,20.05,20.07,20.0,20.06,317900.0,14.9266,14.9415,14.8894,14.9341,317900.0
2011-09-01 09:30:00,20.16,20.62,20.16,20.36,102000.0,15.0085,15.351,15.0085,15.1574,102000.0
2011-09-01 09:40:00,20.31,20.37,19.92,19.98,24800.0,15.1202,15.1649,14.8299,14.8745,24800.0
2011-09-01 09:50:00,19.99,20.19,19.92,20.13,58700.0,14.882,15.0309,14.8299,14.9862,58700.0
2011-09-01 10:00:00,20.12,20.36,20.11,20.33,58100.0,14.9788,15.1574,14.9713,15.1351,58100.0
2011-09-01 10:10:00,20.33,20.33,20.25,20.26,31800.0,15.1351,15.1351,15.0755,15.083,31800.0
2011-09-01 10:20:00,20.26,20.33,20.15,20.15,21300.0,15.083,15.1351,15.0011,15.0011,21300.0
2011-09-01 10:30:00,20.13,20.14,19.92,20.07,21600.0,14.9862,14.9936,14.8299,14.9415,21600.0
2011-09-01 10:40:00,20.07,20.16,20.0,20.0,17500.0,14.9415,15.0085,14.8894,14.8894,17500.0
2011-09-01 10:50:00,19.99,20.1,19.98,20.03,11500.0,14.882,14.9639,14.8745,14.9117,11500.0
2011-09-01 11:00:00,20.02,20.02,19.95,19.95,11900.0,14.9043,14.9043,14.8522,14.8522,11900.0
2011-09-01 11:10:00,19.95,20.05,19.93,20.05,8000.0,14.8522,14.9266,14.8373,14.9266,8000.0
2011-09-01 11:20:00,20.06,20.09,19.98,20.0,22300.0,14.9341,14.9564,14.8745,14.8894,22300.0
2011-09-01 11:30:00,20.01,20.11,20.0,20.1,20000.0,14.8969,14.9713,14.8894,14.9639,20000.0
2011-09-01 11:40:00,20.1,20.13,20.03,20.05,6800.0,14.9639,14.9862,14.9117,14.9266,6800.0
2011-09-01 11:50:00,20.06,20.06,19.98,20.01,23500.0,14.9341,14.9341,14.8745,14.8969,23500.0
2011-09-01 12:00:00,19.98,20.0,19.87,19.97,45600.0,14.8745,14.8894,14.7926,14.8671,45600.0
2011-09-01 12:10:00,19.96,19.96,19.84,19.89,25900.0,14.8596,14.8596,14.7703,14.8075,25900.0
2011-09-01 12:20:00,19.89,19.95,19.83,19.87,31800.0,14.8075,14.8522,14.7629,14.7926,31800.0
2011-09-01 12:30:00,19.87,19.9,19.83,19.84,10600.0,14.7926,14.815,14.7629,14.7703,10600.0
2011-09-01 12:40:00,19.83,19.83,19.75,19.8,19100.0,14.7629,14.7629,14.7033,14.7405,19100.0
2011-09-01 12:50:00,19.79,19.8,19.73,19.73,8100.0,14.7331,14.7405,14.6884,14.6884,8100.0
2011-09-01 13:00:00,19.71,19.72,19.59,19.59,23100.0,14.6735,14.681,14.5842,14.5842,23100.0
2011-09-01 13:10:00,19.61,19.61,19.55,19.6,15900.0,14.5991,14.5991,14.5544,14.5916,15900.0
2011-09-01 13:20:00,19.59,19.7,19.59,19.61,13900.0,14.5842,14.6661,14.5842,14.5991,13900.0
2011-09-01 13:30:00,19.62,19.64,19.52,19.54,17100.0,14.6065,14.6214,14.5321,14.547,17100.0
2011-09-01 13:40:00,19.54,19.54,19.51,19.52,18200.0,14.547,14.547,14.5246,14.5321,18200.0
2011-09-01 13:50:00,19.51,19.52,19.34,19.37,44400.0,14.5246,14.5321,14.3981,14.4204,44400.0
2011-09-01 14:00:00,19.37,19.43,19.35,19.37,34400.0,14.4204,14.4651,14.4055,14.4204,34400.0
2011-09-01 14:10:00,19.37,19.43,19.36,19.39,21600.0,14.4204,14.4651,14.413,14.4353,21600.0
2011-09-01 14:20:00,19.39,19.41,19.36,19.4,19400.0,14.4353,14.4502,14.413,14.4427,19400.0
2011-09-01 14:30:00,19.4,19.5,19.4,19.47,19700.0,14.4427,14.5172,14.4427,14.4948,19700.0
2011-09-01 14:40:00,19.47,19.5,19.42,19.45,22100.0,14.4948,14.5172,14.4576,14.48,22100.0
2011-09-01 14:50:00,19.46,19.46,19.41,19.45,23400.0,14.4874,14.4874,14.4502,14.48,23400.0
2011-09-01 15:00:00,19.46,19.46,19.38,19.4,38900.0,14.4874,14.4874,14.4278,14.4427,38900.0
2011-09-01 15:10:00,19.39,19.39,19.36,19.36,32900.0,14.4353,14.4353,14.413,14.413,32900.0
2011-09-01 15:20:00,19.36,19.39,19.24,19.25,66600.0,14.413,14.4353,14.3236,14.3311,66600.0
2011-09-01 15:30:00,19.25,19.28,19.18,19.2,74500.0,14.3311,14.3534,14.2789,14.2938,74500.0
2011-09-01 15:40:00,19.19,19.2,19.13,19.18,118300.0,14.2864,14.2938,14.2417,14.2789,118300.0
2011-09-01 15:50:00,19.17,19.19,19.08,19.19,294500.0,14.2715,14.2864,14.2045,14.2864,294500.0
2011-09-02 09:30:00,18.82,19.0,18.52,18.52,70500.0,14.0109,14.1449,13.7876,13.7876,70500.0
2011-09-02 09:40:00,18.55,18.62,18.31,18.62,118500.0,13.8099,13.862,13.6313,13.862,118500.0
2011-09-02 09:50:00,18.62,18.78,18.57,18.66,45600.0,13.862,13.9812,13.8248,13.8918,45600.0
2011-09-02 10:00:00,18.66,18.79,18.65,18.75,36300.0,13.8918,13.9886,13.8844,13.9588,36300.0
2011-09-02 10:10:00,18.73,18.79,18.58,18.65,33700.0,13.9439,13.9886,13.8323,13.8844,33700.0
2011-09-02 10:20:00,18.64,18.64,18.55,18.61,17700.0,13.8769,13.8769,13.8099,13.8546,17700.0
2011-09-02 10:30:00,18.62,18.63,18.42,18.48,30900.0,13.862,13.8695,13.7132,13.7578,30900.0
2011-09-02 10:40:00,18.49,18.52,18.39,18.4,45600.0,13.7653,13.7876,13.6908,13.6983,45600.0
2011-09-02 10:50:00,18.41,18.56,18.36,18.53,37000.0,13.7057,13.8174,13.6685,13.795,37000.0
2011-09-02 11:00:00,18.53,18.61,18.5,18.58,42300.0,13.795,13.8546,13.7727,13.8323,42300.0
2011-09-02 11:10:00,18.57,18.68,18.56,18.61,40500.0,13.8248,13.9067,13.8174,13.8546,40500.0
2011-09-02 11:20:00,18.61,18.64,18.56,18.64,19900.0,13.8546,13.8769,13.8174,13.8769,19900.0
2011-09-02 11:30:00,18.64,18.73,18.59,18.73,54000.0,13.8769,13.9439,13.8397,13.9439,54000.0
2011-09-02 11:40:00,18.73,18.79,18.64,18.64,50600.0,13.9439,13.9886,13.8769,13.8769,50600.0
2011-09-02 11:50:00,18.62,18.66,18.6,18.64,39200.0,13.862,13.8918,13.8472,13.8769,39200.0
2011-09-02 12:00:00,18.65,18.66,18.57,18.61,18300.0,13.8844,13.8918,13.8248,13.8546,18300.0
2011-09-02 12:10:00,18.63,18.63,18.48,18.48,19700.0,13.8695,13.8695,13.7578,13.7578,19700.0
2011-09-02 12:20:00,18.48,18.48,18.37,18.41,32200.0,13.7578,13.7578,13.6759,13.7057,32200.0
2011-09-02 12:30:00,18.42,18.55,18.39,18.53,27700.0,13.7132,13.8099,13.6908,13.795,27700.0
2011-09-02 12:40:00,18.53,18.53,18.47,18.48,16500.0,13.795,13.795,13.7504,13.7578,16500.0
2011-09-02 12:50:00,18.48,18.48,18.45,18.47,12200.0,13.7578,13.7578,13.7355,13.7504,12200.0
2011-09-02 13:00:00,18.48,18.48,18.45,18.48,18900.0,13.7578,13.7578,13.7355,13.7578,18900.0
2011-09-02 13:10:00,18.48,18.5,18.47,18.47,7200.0,13.7578,13.7727,13.7504,13.7504,7200.0
2011-09-02 13:20:00,18.48,18.48,18.47,18.48,7500.0,13.7578,13.7578,13.7504,13.7578,7500.0
2011-09-02 13:30:00,18.47,18.55,18.47,18.55,19200.0,13.7504,13.8099,13.7504,13.8099,19200.0
2011-09-02 13:40:00,18.54,18.57,18.51,18.53,15400.0,13.8025,13.8248,13.7802,13.795,15400.0
2011-09-02 13:50:00,18.53,18.61,18.53,18.54,126000.0,13.795,13.8546,13.795,13.8025,126000.0
2011-09-02 14:00:00,18.56,18.59,18.55,18.59,12600.0,13.8174,13.8397,13.8099,13.8397,12600.0
2011-09-02 14:10:00,18.59,18.59,18.52,18.55,43300.0,13.8397,13.8397,13.7876,13.8099,43300.0
2011-09-02 14:20:00,18.56,18.71,18.55,18.67,19000.0,13.8174,13.929,13.8099,13.8993,19000.0
2011-09-02 14:30:00,18.67,18.68,18.59,18.59,32800.0,13.8993,13.9067,13.8397,13.8397,32800.0
2011-09-02 14:40:00,18.59,18.67,18.59,18.62,39400.0,13.8397,13.8993,13.8397,13.862,39400.0
2011-09-02 14:50:00,18.63,18.67,18.62,18.65,37200.0,13.8695,13.8993,13.862,13.8844,37200.0
2011-09-02 15:00:00,18.66,18.67,18.62,18.67,56200.0,13.8918,13.8993,13.862,13.8993,56200.0
2011-09-02 15:10:00,18.67,18.72,18.65,18.65,52500.0,13.8993,13.9365,13.8844,13.8844,52500.0
2011-09-02 15:20:00,18.65,18.69,18.63,18.66,174800.0,13.8844,13.9142,13.8695,13.8918,174800.0
2011-09-02 15:30:00,18.67,18.75,18.64,18.72,70100.0,13.8993,13.9588,13.8769,13.9365,70100.0
2011-09-02 15:40:00,18.72,18.73,18.62,18.62,172600.0,13.9365,13.9439,13.862,13.862,172600.0
2011-09-02 15:50:00,18.63,18.65,18.57,18.65,142800.0,13.8695,13.8844,13.8248,13.8844,142800.0
2011-09-06 09:30:00,18.08,18.45,18.0,18.1,31300.0,13.46,13.7355,13.4005,13.4749,31300.0
2011-09-06 09:40:00,18.08,18.12,18.0,18.07,29600.0,13.46,13.4898,13.4005,13.4526,29600.0
2011-09-06 09:50:00,18.1,18.31,18.07,18.31,40100.0,13.4749,13.6313,13.4526,13.6313,40100.0
2011-09-06 10:00:00,18.33,18.44,18.14,18.16,41400.0,13.6461,13.728,13.5047,13.5196,41400.0
2011-09-06 10:10:00,18.16,18.17,17.96,18.05,133200.0,13.5196,13.527,13.3707,13.4377,133200.0
2011-09-06 10:20:00,18.04,18.05,17.87,17.88,72800.0,13.4303,13.4377,13.3037,13.3111,72800.0
2011-09-06 10:30:00,17.89,18.08,17.88,18.07,53200.0,13.3186,13.46,13.3111,13.4526,53200.0
2011-09-06 10:40:00,18.08,18.23,18.08,18.2,145300.0,13.46,13.5717,13.46,13.5494,145300.0
2011-09-06 10:50:00,18.2,18.25,18.19,18.2,54900.0,13.5494,13.5866,13.5419,13.5494,54900.0
2011-09-06 11:00:00,18.21,18.27,18.17,18.25,224400.0,13.5568,13.6015,13.527,13.5866,224400.0
2011-09-06 11:10:00,18.26,18.46,18.25,18.4,35900.0,13.594,13.7429,13.5866,13.6983,35900.0
2011-09-06 11:20:00,18.4,18.45,18.4,18.43,10200.0,13.6983,13.7355,13.6983,13.7206,10200.0
2011-09-06 11:30:00,18.44,18.46,18.41,18.41,36500.0,13.728,13.7429,13.7057,13.7057,36500.0
2011-09-06 11:40:00,18.41,18.49,18.4,18.48,51300.0,13.7057,13.7653,13.6983,13.7578,51300.0
2011-09-06 11:50:00,18.49,18.58,18.48,18.58,14600.0,13.7653,13.8323,13.7578,13.8323,14600.0
2011-09-06 12:00:00,18.57,18.68,18.57,18.62,26200.0,13.8248,13.9067,13.8248,13.862,26200.0
2011-09-06 12:10:00,18.62,18.73,18.62,18.72,56200.0,13.862,13.9439,13.862,13.9365,56200.0
2011-09-06 12:20:00,18.74,18.76,18.69,18.71,12700.0,13.9514,13.9663,13.9142,13.929,12700.0
2011-09-06 12:30:00,18.71,18.72,18.65,18.65,111000.0,13.929,13.9365,13.8844,13.8844,111000.0
2011-09-06 12:40:00,18.65,18.71,18.65,18.66,87400.0,13.8844,13.929,13.8844,13.8918,87400.0
2011-09-06 12:50:00,18.65,18.68,18.65,18.68,8300.0,13.8844,13.9067,13.8844,13.9067,8300.0
2011-09-06 13:00:00,18.68,18.73,18.66,18.73,12000.0,13.9067,13.9439,13.8918,13.9439,12000.0
2011-09-06 13:10:00,18.72,18.85,18.72,18.77,32400.0,13.9365,14.0333,13.9365,13.9737,32400.0
2011-09-06 13:20:00,18.76,18.83,18.76,18.79,15600.0,13.9663,14.0184,13.9663,13.9886,15600.0
2011-09-06 13:30:00,18.78,18.79,18.71,18.72,67000.0,13.9812,13.9886,13.929,13.9365,67000.0
2011-09-06 13:40:00,18.71,18.76,18.65,18.71,42900.0,13.929,13.9663,13.8844,13.929,42900.0
2011-09-06 13:50:00,18.7,18.71,18.63,18.68,31700.0,13.9216,13.929,13.8695,13.9067,31700.0
2011-09-06 14:00:00,18.67,18.76,18.66,18.76,58800.0,13.8993,13.9663,13.8918,13.9663,58800.0
2011-09-06 14:10:00,18.77,18.79,18.74,18.77,20400.0,13.9737,13.9886,13.9514,13.9737,20400.0
2011-09-06 14:20:00,18.79,18.91,18.79,18.88,35500.0,13.9886,14.0779,13.9886,14.0556,35500.0
2011-09-06 14:30:00,18.9,18.91,18.78,18.78,20800.0,14.0705,14.0779,13.9812,13.9812,20800.0
2011-09-06 14:40:00,18.79,18.79,18.71,18.76,43800.0,13.9886,13.9886,13.929,13.9663,43800.0
2011-09-06 14:50:00,18.75,18.76,18.66,18.68,15700.0,13.9588,13.9663,13.8918,13.9067,15700.0
2011-09-06 15:00:00,18.68,18.75,18.68,18.72,128600.0,13.9067,13.9588,13.9067,13.9365,128600.0
2011-09-06 15:10:00,18.73,18.76,18.71,18.73,33500.0,13.9439,13.9663,13.929,13.9439,33500.0
2011-09-06 15:20:00,18.73,18.81,18.73,18.75,92900.0,13.9439,14.0035,13.9439,13.9588,92900.0
2011-09-06 15:30:00,18.75,18.86,18.74,18.86,78300.0,13.9588,14.0407,13.9514,14.0407,78300.0
2011-09-06 15:40:00,18.86,18.89,18.74,18.76,92100.0,14.0407,14.0631,13.9514,13.9663,92100.0
2011-09-06 15:50:00,18.76,18.76,18.69,18.76,218000.0,13.9663,13.9663,13.9142,13.9663,218000.0
2011-09-07 09:30:00,19.1,19.19,18.92,18.97,96800.0,14.2194,14.2864,14.0854,14.1226,96800.0
2011-09-07 09:40:00,18.98,19.03,18.9,19.02,61500.0,14.1301,14.1673,14.0705,14.1598,61500.0
2011-09-07 09:50:00,19.02,19.03,18.95,19.0,73800.0,14.1598,14.1673,14.1077,14.1449,73800.0
2011-09-07 10:00:00,19.0,19.13,19.0,19.13,63900.0,14.1449,14.2417,14.1449,14.2417,63900.0
2011-09-07 10:10:00,19.13,19.19,18.98,19.04,44500.0,14.2417,14.2864,14.1301,14.1747,44500.0
2011-09-07 10:20:00,19.05,19.16,19.03,19.16,32100.0,14.1822,14.2641,14.1673,14.2641,32100.0
2011-09-07 10:30:00,19.16,19.47,19.16,19.32,140800.0,14.2641,14.4948,14.2641,14.3832,140800.0
2011-09-07 10:40:00,19.31,19.53,19.27,19.44,31900.0,14.3757,14.5395,14.346,14.4725,31900.0
2011-09-07 10:50:00,19.44,19.52,19.37,19.51,24800.0,14.4725,14.5321,14.4204,14.5246,24800.0
2011-09-07 11:00:00,19.51,19.63,19.48,19.48,71800.0,14.5246,14.614,14.5023,14.5023,71800.0
2011-09-07 11:10:00,19.48,19.57,19.47,19.53,14000.0,14.5023,14.5693,14.4948,14.5395,14000.0
2011-09-07 11:20:00,19.55,19.62,19.51,19.56,24900.0,14.5544,14.6065,14.5246,14.5618,24900.0
2011-09-07 11:30:00,19.55,19.55,19.48,19.51,13900.0,14.5544,14.5544,14.5023,14.5246,13900.0
2011-09-07 11:40:00,19.5,19.61,19.45,19.61,31300.0,14.5172,14.5991,14.48,14.5991,31300.0
2011-09-07 11:50:00,19.62,19.75,19.62,19.75,27700.0,14.6065,14.7033,14.6065,14.7033,27700.0
2011-09-07 12:00:00,19.75,20.0,19.72,19.99,90600.0,14.7033,14.8894,14.681,14.882,90600.0
2011-09-07 12:10:00,19.99,20.04,19.86,19.87,85900.0,14.882,14.9192,14.7852,14.7926,85900.0
2011-09-07 12:20:00,19.88,19.9,19.76,19.76,62900.0,14.8001,14.815,14.7107,14.7107,62900.0
2011-09-07 12:30:00,19.76,20.07,19.76,20.03,115700.0,14.7107,14.9415,14.7107,14.9117,115700.0
2011-09-07 12:40:00,20.03,20.11,19.97,20.05,88100.0,14.9117,14.9713,14.8671,14.9266,88100.0
2011-09-07 12:50:00,20.04,20.05,19.97,20.0,12700.0,14.9192,14.9266,14.8671,14.8894,12700.0
2011-09-07 13:00:00,19.99,20.02,19.9,20.02,42800.0,14.882,14.9043,14.815,14.9043,42800.0
2011-09-07 13:10:00,20.02,20.03,19.94,19.98,25800.0,14.9043,14.9117,14.8447,14.8745,25800.0
2011-09-07 13:20:00,19.97,20.03,19.97,19.99,25000.0,14.8671,14.9117,14.8671,14.882,25000.0
2011-09-07 13:30:00,19.99,20.05,19.99,20.03,23400.0,14.882,14.9266,14.882,14.9117,23400.0
2011-09-07 13:40:00,20.03,20.03,19.96,20.0,30900.0,14.9117,14.9117,14.8596,14.8894,30900.0
2011-09-07 13:50:00,19.99,20.0,19.91,19.92,44700.0,14.882,14.8894,14.8224,14.8299,44700.0
2011-09-07 14:00:00,19.91,19.95,19.89,19.9,25800.0,14.8224,14.8522,14.8075,14.815,25800.0
2011-09-07 14:10:00,19.9,19.93,19.9,19.92,17500.0,14.815,14.8373,14.815,14.8299,17500.0
2011-09-07 14:20:00,19.93,19.97,19.9,19.95,39000.0,14.8373,14.8671,14.815,14.8522,39000.0
2011-09-07 14:30:00,19.95,20.01,19.93,19.93,112000.0,14.8522,14.8969,14.8373,14.8373,112000.0
2011-09-07 14:40:00,19.9,19.94,19.87,19.9,86200.0,14.815,14.8447,14.7926,14.815,86200.0
2011-09-07 14:50:00,19.9,19.92,19.8,19.8,66400.0,14.815,14.8299,14.7405,14.7405,66400.0
2011-09-07 15:00:00,19.81,19.9,19.8,19.89,32400.0,14.748,14.815,14.7405,14.8075,32400.0
2011-09-07 15:10:00,19.9,19.91,19.87,19.88,58200.0,14.815,14.8224,14.7926,14.8001,58200.0
2011-09-07 15:20:00,19.89,19.9,19.82,19.84,77700.0,14.8075,14.815,14.7554,14.7703,77700.0
2011-09-07 15:30:00,19.85,19.86,19.8,19.81,64100.0,14.7777,14.7852,14.7405,14.748,64100.0
2011-09-07 15:40:00,19.82,19.82,19.8,19.8,52800.0,14.7554,14.7554,14.7405,14.7405,52800.0
2011-09-07 15:50:00,19.8,19.9,19.79,19.85,116500.0,14.7405,14.815,14.7331,14.7777,116500.0
2011-09-08 09:30:00,19.71,19.95,19.66,19.95,29000.0,14.6735,14.8522,14.6363,14.8522,29000.0
2011-09-08 09:40:00,19.91,19.98,19.86,19.89,9500.0,14.8224,14.8745,14.7852,14.8075,9500.0
2011-09-08 09:50:00,19.88,19.89,19.57,19.64,28300.0,14.8001,14.8075,14.5693,14.6214,28300.0
2011-09-08 10:00:00,19.68,19.77,19.59,19.77,23200.0,14.6512,14.7182,14.5842,14.7182,23200.0
2011-09-08 10:10:00,19.77,19.78,19.62,19.65,22800.0,14.7182,14.7256,14.6065,14.6289,22800.0
2011-09-08 10:20:00,19.65,19.84,19.65,19.77,17800.0,14.6289,14.7703,14.6289,14.7182,17800.0
2011-09-08 10:30:00,19.77,19.89,19.75,19.8,36300.0,14.7182,14.8075,14.7033,14.7405,36300.0
2011-09-08 10:40:00,19.8,19.9,19.77,19.85,37500.0,14.7405,14.815,14.7182,14.7777,37500.0
2011-09-08 10:50:00,19.85,20.05,19.85,20.05,32000.0,14.7777,14.9266,14.7777,14.9266,32000.0
2011-09-08 11:00:00,20.04,20.11,20.0,20.07,25300.0,14.9192,14.9713,14.8894,14.9415,25300.0
2011-09-08 11:10:00,20.07,20.15,20.04,20.05,44800.0,14.9415,15.0011,14.9192,14.9266,44800.0
2011-09-08 11:20:00,20.05,20.05,19.92,19.95,16500.0,14.9266,14.9266,14.8299,14.8522,16500.0
2011-09-08 11:30:00,19.94,19.95,19.85,19.85,28600.0,14.8447,14.8522,14.7777,14.7777,28600.0
2011-09-08 11:40:00,19.84,19.84,19.71,19.75,15000.0,14.7703,14.7703,14.6735,14.7033,15000.0
2011-09-08 11:50:00,19.76,19.86,19.61,19.73,26000.0,14.7107,14.7852,14.5991,14.6884,26000.0
2011-09-08 12:00:00,19.73,19.87,19.72,19.87,14700.0,14.6884,14.7926,14.681,14.7926,14700.0
2011-09-08 12:10:00,19.85,19.9,19.85,19.89,9300.0,14.7777,14.815,14.7777,14.8075,9300.0
2011-09-08 12:20:00,19.89,19.89,19.78,19.79,12200.0,14.8075,14.8075,14.7256,14.7331,12200.0
2011-09-08 12:30:00,19.8,19.83,19.77,19.79,13000.0,14.7405,14.7629,14.7182,14.7331,13000.0
2011-09-08 12:40:00,19.78,19.82,19.7,19.78,41900.0,14.7256,14.7554,14.6661,14.7256,41900.0
2011-09-08 12:50:00,19.79,19.89,19.78,19.88,11500.0,14.7331,14.8075,14.7256,14.8001,11500.0
2011-09-08 13:00:00,19.88,19.9,19.82,19.84,23200.0,14.8001,14.815,14.7554,14.7703,23200.0
2011-09-08 13:10:00,19.83,19.83,19.66,19.7,23600.0,14.7629,14.7629,14.6363,14.6661,23600.0
2011-09-08 13:20:00,19.7,19.74,19.61,19.72,51400.0,14.6661,14.6959,14.5991,14.681,51400.0
2011-09-08 13:30:00,19.72,19.8,19.61,19.73,66300.0,14.681,14.7405,14.5991,14.6884,66300.0
2011-09-08 13:40:00,19.74,19.75,19.57,19.73,60600.0,14.6959,14.7033,14.5693,14.6884,60600.0
2011-09-08 13:50:00,19.73,19.77,19.65,19.73,33300.0,14.6884,14.7182,14.6289,14.6884,33300.0
2011-09-08 14:00:00,19.73,19.88,19.71,19.82,94000.0,14.6884,14.8001,14.6735,14.7554,94000.0
2011-09-08 14:10:00,19.82,19.87,19.74,19.78,23700.0,14.7554,14.7926,14.6959,14.7256,23700.0
2011-09-08 14:20:00,19.77,19.8,19.62,19.69,22300.0,14.7182,14.7405,14.6065,14.6586,22300.0
2011-09-08 14:30:00,19.69,19.75,19.61,19.74,20900.0,14.6586,14.7033,14.5991,14.6959,20900.0
2011-09-08 14:40:00,19.74,19.76,19.7,19.71,21600.0,14.6959,14.7107,14.6661,14.6735,21600.0
2011-09-08 14:50:00,19.7,19.72,19.62,19.64,48200.0,14.6661,14.681,14.6065,14.6214,48200.0
2011-09-08 15:00:00,19.64,19.64,19.55,19.57,52100.0,14.6214,14.6214,14.5544,14.5693,52100.0
2011-09-08 15:10:00,19.57,19.59,19.54,19.55,32700.0,14.5693,14.5842,14.547,14.5544,32700.0
2011-09-08 15:20:00,19.54,19.62,19.54,19.58,35300.0,14.547,14.6065,14.547,14.5767,35300.0
2011-09-08 15:30:00,19.58,19.62,19.58,19.6,32600.0,14.5767,14.6065,14.5767,14.5916,32600.0
2011-09-08 15:40:00,19.6,19.7,19.49,19.52,58400.0,14.5916,14.6661,14.5097,14.5321,58400.0
2011-09-08 15:50:00,19.53,19.54,19.42,19.5,93800.0,14.5395,14.547,14.4576,14.5172,93800.0
2011-09-09 09:30:00,19.32,19.59,19.26,19.43,36200.0,14.3832,14.5842,14.3385,14.4651,36200.0
2011-09-09 09:40:00,19.43,19.43,19.04,19.05,59400.0,14.4651,14.4651,14.1747,14.1822,59400.0
2011-09-09 09:50:00,19.05,19.11,18.92,19.04,39800.0,14.1822,14.2268,14.0854,14.1747,39800.0
2011-09-09 10:00:00,19.03,19.26,19.03,19.19,64800.0,14.1673,14.3385,14.1673,14.2864,64800.0
2011-09-09 10:10:00,19.19,19.25,19.15,19.25,23900.0,14.2864,14.3311,14.2566,14.3311,23900.0
2011-09-09 10:20:00,19.24,19.29,19.2,19.25,101600.0,14.3236,14.3608,14.2938,14.3311,101600.0
2011-09-09 10:30:00,19.25,19.28,19.25,19.28,62400.0,14.3311,14.3534,14.3311,14.3534,62400.0
2011-09-09 10:40:00,19.28,19.45,19.27,19.45,15800.0,14.3534,14.48,14.346,14.48,15800.0
2011-09-09 10:50:00,19.44,19.5,19.37,19.39,104200.0,14.4725,14.5172,14.4204,14.4353,104200.0
2011-09-09 11:00:00,19.39,19.4,19.26,19.35,34300.0,14.4353,14.4427,14.3385,14.4055,34300.0
2011-09-09 11:10:00,19.34,19.41,19.15,19.19,41500.0,14.3981,14.4502,14.2566,14.2864,41500.0
2011-09-09 11:20:00,19.16,19.2,19.13,19.15,38100.0,14.2641,14.2938,14.2417,14.2566,38100.0
2011-09-09 11:30:00,19.15,19.18,19.15,19.16,26300.0,14.2566,14.2789,14.2566,14.2641,26300.0
2011-09-09 11:40:00,19.15,19.16,19.1,19.15,53700.0,14.2566,14.2641,14.2194,14.2566,53700.0
2011-09-09 11:50:00,19.15,19.15,19.1,19.13,16400.0,14.2566,14.2566,14.2194,14.2417,16400.0
2011-09-09 12:00:00,19.12,19.13,19.0,19.03,50900.0,14.2343,14.2417,14.1449,14.1673,50900.0
2011-09-09 12:10:00,19.03,19.03,18.98,19.02,48100.0,14.1673,14.1673,14.1301,14.1598,48100.0
2011-09-09 12:20:00,19.02,19.07,19.0,19.01,16700.0,14.1598,14.1971,14.1449,14.1524,16700.0
2011-09-09 12:30:00,19.0,19.02,18.85,18.86,17900.0,14.1449,14.1598,14.0333,14.0407,17900.0
2011-09-09 12:40:00,18.85,18.87,18.76,18.76,35200.0,14.0333,14.0482,13.9663,13.9663,35200.0
2011-09-09 12:50:00,18.76,18.92,18.73,18.92,70500.0,13.9663,14.0854,13.9439,14.0854,70500.0
2011-09-09 13:00:00,18.94,18.94,18.87,18.92,15200.0,14.1003,14.1003,14.0482,14.0854,15200.0
2011-09-09 13:10:00,18.92,19.07,18.92,18.98,21300.0,14.0854,14.1971,14.0854,14.1301,21300.0
2011-09-09 13:20:00,18.97,18.98,18.86,18.96,24000.0,14.1226,14.1301,14.0407,14.1152,24000.0
2011-09-09 13:30:00,18.96,19.07,18.92,19.06,54500.0,14.1152,14.1971,14.0854,14.1896,54500.0
2011-09-09 13:40:00,19.06,19.16,18.97,18.97,22200.0,14.1896,14.2641,14.1226,14.1226,22200.0
2011-09-09 13:50:00,18.95,18.98,18.83,18.86,28200.0,14.1077,14.1301,14.0184,14.0407,28200.0
2011-09-09 14:00:00,18.86,18.98,18.85,18.92,74600.0,14.0407,14.1301,14.0333,14.0854,74600.0
2011-09-09 14:10:00,18.92,18.96,18.9,18.94,24800.0,14.0854,14.1152,14.0705,14.1003,24800.0
2011-09-09 14:20:00,18.94,19.0,18.9,18.9,37400.0,14.1003,14.1449,14.0705,14.0705,37400.0
2011-09-09 14:30:00,18.91,18.94,18.85,18.85,27200.0,14.0779,14.1003,14.0333,14.0333,27200.0
2011-09-09 14:40:00,18.85,18.91,18.82,18.82,19200.0,14.0333,14.0779,14.0109,14.0109,19200.0
2011-09-09 14:50:00,18.8,18.8,18.71,18.72,29200.0,13.9961,13.9961,13.929,13.9365,29200.0
2011-09-09 15:00:00,18.72,18.76,18.63,18.64,57700.0,13.9365,13.9663,13.8695,13.8769,57700.0
2011-09-09 15:10:00,18.64,18.65,18.51,18.56,118500.0,13.8769,13.8844,13.7802,13.8174,118500.0
2011-09-09 15:20:00,18.56,18.56,18.31,18.32,167700.0,13.8174,13.8174,13.6313,13.6387,167700.0
2011-09-09 15:30:00,18.32,18.4,18.28,18.34,139700.0,13.6387,13.6983,13.6089,13.6536,139700.0
2011-09-09 15:40:00,18.35,18.4,18.34,18.38,187200.0,13.661,13.6983,13.6536,13.6834,187200.0
2011-09-09 15:50:00,18.39,18.39,18.29,18.29,272600.0,13.6908,13.6908,13.6164,13.6164,272600.0
2011-09-12 09:30:00,18.09,18.42,17.66,17.82,106900.0,13.4675,13.7132,13.1474,13.2665,106900.0
2011-09-12 09:40:00,17.82,17.88,17.69,17.77,233500.0,13.2665,13.3111,13.1697,13.2292,233500.0
2011-09-12 09:50:00,17.78,17.88,17.6,17.84,155700.0,13.2367,13.3111,13.1027,13.2814,155700.0
2011-09-12 10:00:00,17.86,18.17,17.86,17.97,206800.0,13.2962,13.527,13.2962,13.3781,206800.0
2011-09-12 10:10:00,17.99,18.03,17.82,18.02,84500.0,13.393,13.4228,13.2665,13.4154,84500.0
2011-09-12 10:20:00,18.02,18.14,17.96,17.99,74500.0,13.4154,13.5047,13.3707,13.393,74500.0
2011-09-12 10:30:00,18.01,18.01,17.86,17.95,110200.0,13.4079,13.4079,13.2962,13.3633,110200.0
2011-09-12 10:40:00,17.98,18.02,17.9,17.99,37300.0,13.3856,13.4154,13.326,13.393,37300.0
2011-09-12 10:50:00,18.0,18.14,18.0,18.04,42300.0,13.4005,13.5047,13.4005,13.4303,42300.0
2011-09-12 11:00:00,18.03,18.23,17.95,18.2,38900.0,13.4228,13.5717,13.3633,13.5494,38900.0
2011-09-12 11:10:00,18.2,18.45,18.2,18.45,40000.0,13.5494,13.7355,13.5494,13.7355,40000.0
2011-09-12 11:20:00,18.45,18.5,18.3,18.46,111200.0,13.7355,13.7727,13.6238,13.7429,111200.0
2011-09-12 11:30:00,18.47,18.74,18.46,18.73,48900.0,13.7504,13.9514,13.7429,13.9439,48900.0
2011-09-12 11:40:00,18.73,18.84,18.66,18.68,50400.0,13.9439,14.0258,13.8918,13.9067,50400.0
2011-09-12 11:50:00,18.68,18.77,18.62,18.66,77100.0,13.9067,13.9737,13.862,13.8918,77100.0
2011-09-12 12:00:00,18.66,18.74,18.6,18.63,58100.0,13.8918,13.9514,13.8472,13.8695,58100.0
2011-09-12 12:10:00,18.64,18.65,18.52,18.52,43200.0,13.8769,13.8844,13.7876,13.7876,43200.0
2011-09-12 12:20:00,18.51,18.66,18.51,18.6,38500.0,13.7802,13.8918,13.7802,13.8472,38500.0
2011-09-12 12:30:00,18.61,18.64,18.45,18.53,41100.0,13.8546,13.8769,13.7355,13.795,41100.0
2011-09-12 12:40:00,18.52,18.52,18.36,18.36,39900.0,13.7876,13.7876,13.6685,13.6685,39900.0
2011-09-12 12:50:00,18.37,18.37,18.25,18.33,96800.0,13.6759,13.6759,13.5866,13.6461,96800.0
2011-09-12 13:00:00,18.33,18.37,18.27,18.3,25700.0,13.6461,13.6759,13.6015,13.6238,25700.0
2011-09-12 13:10:00,18.31,18.35,18.3,18.33,19500.0,13.6313,13.661,13.6238,13.6461,19500.0
2011-09-12 13:20:00,18.33,18.33,18.22,18.26,23300.0,13.6461,13.6461,13.5643,13.594,23300.0
2011-09-12 13:30:00,18.24,18.24,17.99,18.01,83300.0,13.5791,13.5791,13.393,13.4079,83300.0
2011-09-12 13:40:00,18.01,18.05,17.89,17.92,103900.0,13.4079,13.4377,13.3186,13.3409,103900.0
2011-09-12 13:50:00,17.91,18.01,17.89,18.01,64900.0,13.3335,13.4079,13.3186,13.4079,64900.0
2011-09-12 14:00:00,18.01,18.03,17.98,17.99,158400.0,13.4079,13.4228,13.3856,13.393,158400.0
2011-09-12 14:10:00,17.99,18.05,17.99,18.0,41100.0,13.393,13.4377,13.393,13.4005,41100.0
2011-09-12 14:20:00,18.01,18.06,17.99,18.0,57600.0,13.4079,13.4451,13.393,13.4005,57600.0
2011-09-12 14:30:00,18.01,18.2,18.01,18.11,59300.0,13.4079,13.5494,13.4079,13.4824,59300.0
2011-09-12 14:40:00,18.1,18.13,18.01,18.05,49800.0,13.4749,13.4973,13.4079,13.4377,49800.0
2011-09-12 14:50:00,18.05,18.05,18.01,18.01,21400.0,13.4377,13.4377,13.4079,13.4079,21400.0
2011-09-12 15:00:00,18.02,18.04,18.0,18.0,72000.0,13.4154,13.4303,13.4005,13.4005,72000.0
2011-09-12 15:10:00,18.0,18.09,17.99,18.02,202200.0,13.4005,13.4675,13.393,13.4154,202200.0
2011-09-12 15:20:00,18.01,18.09,18.0,18.06,115700.0,13.4079,13.4675,13.4005,13.4451,115700.0
2011-09-12 15:30:00,18.05,18.25,18.05,18.25,122900.0,13.4377,13.5866,13.4377,13.5866,122900.0
2011-09-12 15:40:00,18.25,18.37,18.25,18.36,185000.0,13.5866,13.6759,13.5866,13.6685,185000.0
2011-09-12 15:50:00,18.36,18.45,18.29,18.4,275500.0,13.6685,13.7355,13.6164,13.6983,275500.0
2011-09-13 09:30:00,18.07,18.07,17.54,17.89,197400.0,13.4526,13.4526,13.058,13.3186,197400.0
2011-09-13 09:40:00,17.87,17.88,17.58,17.75,159800.0,13.3037,13.3111,13.0878,13.2144,159800.0
2011-09-13 09:50:00,17.75,18.0,17.72,17.95,227300.0,13.2144,13.4005,13.192,13.3633,227300.0
2011-09-13 10:00:00,17.96,18.0,17.9,17.98,83300.0,13.3707,13.4005,13.326,13.3856,83300.0
2011-09-13 10:10:00,17.97,18.0,17.75,17.75,57800.0,13.3781,13.4005,13.2144,13.2144,57800.0
2011-09-13 10:20:00,17.76,17.85,17.65,17.67,64300.0,13.2218,13.2888,13.1399,13.1548,64300.0
2011-09-13 10:30:00,17.67,17.73,17.45,17.5,157400.0,13.1548,13.1995,12.991,13.0282,157400.0
2011-09-13 10:40:00,17.49,17.59,17.45,17.5,81500.0,13.0208,13.0952,12.991,13.0282,81500.0
2011-09-13 10:50:00,17.51,17.57,17.39,17.44,109900.0,13.0357,13.0804,12.9463,12.9836,109900.0
2011-09-13 11:00:00,17.43,17.47,17.35,17.42,132500.0,12.9761,13.0059,12.9166,12.9687,132500.0
2011-09-13 11:10:00,17.42,17.5,17.35,17.39,100800.0,12.9687,13.0282,12.9166,12.9463,100800.0
2011-09-13 11:20:00,17.38,17.39,17.2,17.22,87800.0,12.9389,12.9463,12.8049,12.8198,87800.0
2011-09-13 11:30:00,17.24,17.41,17.24,17.37,140700.0,12.8347,12.9612,12.8347,12.9315,140700.0
2011-09-13 11:40:00,17.35,17.36,17.29,17.3,114300.0,12.9166,12.924,12.8719,12.8793,114300.0
2011-09-13 11:50:00,17.31,17.53,17.3,17.51,172200.0,12.8868,13.0506,12.8793,13.0357,172200.0
2011-09-13 12:00:00,17.5,17.7,17.46,17.7,113000.0,13.0282,13.1771,12.9985,13.1771,113000.0
2011-09-13 12:10:00,17.71,17.88,17.71,17.78,139900.0,13.1846,13.3111,13.1846,13.2367,139900.0
2011-09-13 12:20:00,17.77,17.78,17.62,17.71,51200.0,13.2292,13.2367,13.1176,13.1846,51200.0
2011-09-13 12:30:00,17.71,17.72,17.58,17.68,53900.0,13.1846,13.192,13.0878,13.1622,53900.0
2011-09-13 12:40:00,17.67,17.78,17.64,17.77,56200.0,13.1548,13.2367,13.1325,13.2292,56200.0
2011-09-13 12:50:00,17.77,17.84,17.77,17.8,77800.0,13.2292,13.2814,13.2292,13.2516,77800.0
2011-09-13 13:00:00,17.8,17.91,17.76,17.79,63500.0,13.2516,13.3335,13.2218,13.2441,63500.0
2011-09-13 13:10:00,17.79,17.81,17.76,17.79,38200.0,13.2441,13.259,13.2218,13.2441,38200.0
2011-09-13 13:20:00,17.78,17.78,17.72,17.76,30400.0,13.2367,13.2367,13.192,13.2218,30400.0
2011-09-13 13:30:00,17.75,17.82,17.73,17.77,44100.0,13.2144,13.2665,13.1995,13.2292,44100.0
2011-09-13 13:40:00,17.76,17.77,17.66,17.7,113000.0,13.2218,13.2292,13.1474,13.1771,113000.0
2011-09-13 13:50:00,17.69,17.7,17.64,17.65,56000.0,13.1697,13.1771,13.1325,13.1399,56000.0
2011-09-13 14:00:00,17.65,17.68,17.59,17.66,71000.0,13.1399,13.1622,13.0952,13.1474,71000.0
2011-09-13 14:10:00,17.66,17.72,17.63,17.63,63600.0,13.1474,13.192,13.125,13.125,63600.0
2011-09-13 14:20:00,17.64,17.71,17.62,17.68,83000.0,13.1325,13.1846,13.1176,13.1622,83000.0
2011-09-13 14:30:00,17.69,17.79,17.67,17.67,78400.0,13.1697,13.2441,13.1548,13.1548,78400.0
2011-09-13 14:40:00,17.67,17.71,17.55,17.56,86000.0,13.1548,13.1846,13.0655,13.0729,86000.0
2011-09-13 14:50:00,17.55,17.62,17.51,17.6,69200.0,13.0655,13.1176,13.0357,13.1027,69200.0
2011-09-13 15:00:00,17.61,17.64,17.55,17.58,88100.0,13.1101,13.1325,13.0655,13.0878,88100.0
2011-09-13 15:10:00,17.57,17.58,17.47,17.49,119400.0,13.0804,13.0878,13.0059,13.0208,119400.0
2011-09-13 15:20:00,17.49,17.62,17.45,17.61,102700.0,13.0208,13.1176,12.991,13.1101,102700.0
2011-09-13 15:30:00,17.6,17.67,17.57,17.67,125100.0,13.1027,13.1548,13.0804,13.1548,125100.0
2011-09-13 15:40:00,17.66,17.74,17.6,17.68,178500.0,13.1474,13.2069,13.1027,13.1622,178500.0
2011-09-13 15:50:00,17.69,17.72,17.64,17.68,319700.0,13.1697,13.192,13.1325,13.1622,319700.0
2011-09-14 09:30:00,17.71,18.0,17.6,17.88,121700.0,13.1846,13.4005,13.1027,13.3111,121700.0
2011-09-14 09:40:00,17.87,18.16,17.85,17.97,168000.0,13.3037,13.5196,13.2888,13.3781,168000.0
2011-09-14 09:50:00,17.95,18.01,17.89,17.92,38400.0,13.3633,13.4079,13.3186,13.3409,38400.0
2011-09-14 10:00:00,17.92,17.97,17.89,17.93,128500.0,13.3409,13.3781,13.3186,13.3484,128500.0
2011-09-14 10:10:00,17.93,18.0,17.89,17.91,338700.0,13.3484,13.4005,13.3186,13.3335,338700.0
2011-09-14 10:20:00,17.9,18.0,17.9,17.95,183100.0,13.326,13.4005,13.326,13.3633,183100.0
2011-09-14 10:30:00,17.94,18.03,17.9,18.01,143700.0,13.3558,13.4228,13.326,13.4079,143700.0
2011-09-14 10:40:00,18.03,18.04,17.95,17.97,72600.0,13.4228,13.4303,13.3633,13.3781,72600.0
2011-09-14 10:50:00,17.96,18.0,17.92,17.97,178500.0,13.3707,13.4005,13.3409,13.3781,178500.0
2011-09-14 11:00:00,17.96,18.04,17.95,18.03,134800.0,13.3707,13.4303,13.3633,13.4228,134800.0
2011-09-14 11:10:00,18.04,18.32,18.04,18.26,625900.0,13.4303,13.6387,13.4303,13.594,625900.0
2011-09-14 11:20:00,18.26,18.64,18.25,18.64,420300.0,13.594,13.8769,13.5866,13.8769,420300.0
2011-09-14 11:30:00,18.64,18.81,18.51,18.53,605400.0,13.8769,14.0035,13.7802,13.795,605400.0
2011-09-14 11:40:00,18.53,18.54,18.33,18.52,121100.0,13.795,13.8025,13.6461,13.7876,121100.0
2011-09-14 11:50:00,18.53,18.7,18.49,18.54,44500.0,13.795,13.9216,13.7653,13.8025,44500.0
2011-09-14 12:00:00,18.53,18.53,18.43,18.46,44500.0,13.795,13.795,13.7206,13.7429,44500.0
2011-09-14 12:10:00,18.45,18.46,18.26,18.27,140800.0,13.7355,13.7429,13.594,13.6015,140800.0
2011-09-14 12:20:00,18.26,18.44,18.2,18.44,256600.0,13.594,13.728,13.5494,13.728,256600.0
2011-09-14 12:30:00,18.43,18.69,18.43,18.69,103200.0,13.7206,13.9142,13.7206,13.9142,103200.0
2011-09-14 12:40:00,18.7,18.7,18.61,18.62,42500.0,13.9216,13.9216,13.8546,13.862,42500.0
2011-09-14 12:50:00,18.61,18.71,18.6,18.69,138300.0,13.8546,13.929,13.8472,13.9142,138300.0
2011-09-14 13:00:00,18.69,18.73,18.61,18.61,255500.0,13.9142,13.9439,13.8546,13.8546,255500.0
2011-09-14 13:10:00,18.62,18.79,18.62,18.65,168800.0,13.862,13.9886,13.862,13.8844,168800.0
2011-09-14 13:20:00,18.65,18.72,18.64,18.69,94100.0,13.8844,13.9365,13.8769,13.9142,94100.0
2011-09-14 13:30:00,18.68,19.0,18.65,18.99,140600.0,13.9067,14.1449,13.8844,14.1375,140600.0
2011-09-14 13:40:00,19.0,19.03,18.88,19.03,83100.0,14.1449,14.1673,14.0556,14.1673,83100.0
2011-09-14 13:50:00,19.04,19.11,18.87,18.93,178400.0,14.1747,14.2268,14.0482,14.0928,178400.0
2011-09-14 14:00:00,18.93,19.02,18.89,18.98,52400.0,14.0928,14.1598,14.0631,14.1301,52400.0
2011-09-14 14:10:00,18.98,19.04,18.91,19.03,64900.0,14.1301,14.1747,14.0779,14.1673,64900.0
2011-09-14 14:20:00,19.04,19.05,18.91,18.92,77600.0,14.1747,14.1822,14.0779,14.0854,77600.0
2011-09-14 14:30:00,18.91,18.97,18.88,18.94,99100.0,14.0779,14.1226,14.0556,14.1003,99100.0
2011-09-14 14:40:00,18.94,19.0,18.83,18.84,92800.0,14.1003,14.1449,14.0184,14.0258,92800.0
2011-09-14 14:50:00,18.84,18.86,18.72,18.76,80600.0,14.0258,14.0407,13.9365,13.9663,80600.0
2011-09-14 15:00:00,18.76,18.81,18.7,18.78,93600.0,13.9663,14.0035,13.9216,13.9812,93600.0
2011-09-14 15:10:00,18.78,18.79,18.7,18.75,64900.0,13.9812,13.9886,13.9216,13.9588,64900.0
2011-09-14 15:20:00,18.75,18.84,18.72,18.8,155100.0,13.9588,14.0258,13.9365,13.9961,155100.0
2011-09-14 15:30:00,18.8,18.87,18.76,18.77,93300.0,13.9961,14.0482,13.9663,13.9737,93300.0
2011-09-14 15:40:00,18.77,18.78,18.7,18.71,428500.0,13.9737,13.9812,13.9216,13.929,428500.0
2011-09-14 15:50:00,18.71,18.73,18.6,18.61,608300.0,13.929,13.9439,13.8472,13.8546,608300.0
2011-09-15 09:30:00,19.96,21.0,19.93,20.48,1447900.0,14.8596,15.6339,14.8373,15.2468,1447900.0
2011-09-15 09:40:00,20.47,20.78,20.39,20.48,851100.0,15.2393,15.4701,15.1798,15.2468,851100.0
2011-09-15 09:50:00,20.48,20.68,20.4,20.52,242100.0,15.2468,15.3957,15.1872,15.2765,242100.0
2011-09-15 10:00:00,20.52,20.82,20.52,20.78,440300.0,15.2765,15.4999,15.2765,15.4701,440300.0
2011-09-15 10:10:00,20.77,20.82,20.64,20.78,466600.0,15.4627,15.4999,15.3659,15.4701,466600.0
2011-09-15 10:20:00,20.78,20.8,20.68,20.76,130000.0,15.4701,15.485,15.3957,15.4552,130000.0
2011-09-15 10:30:00,20.76,20.8,20.72,20.75,175900.0,15.4552,15.485,15.4254,15.4478,175900.0
2011-09-15 10:40:00,20.75,20.76,20.57,20.6,408400.0,15.4478,15.4552,15.3138,15.3361,408400.0
2011-09-15 10:50:00,20.59,20.64,20.49,20.56,104400.0,15.3287,15.3659,15.2542,15.3063,104400.0
2011-09-15 11:00:00,20.56,20.65,20.48,20.55,185500.0,15.3063,15.3733,15.2468,15.2989,185500.0
2011-09-15 11:10:00,20.56,20.81,20.56,20.6,153300.0,15.3063,15.4924,15.3063,15.3361,153300.0
2011-09-15 11:20:00,20.63,20.63,20.52,20.58,58100.0,15.3584,15.3584,15.2765,15.3212,58100.0
2011-09-15 11:30:00,20.59,20.6,20.57,20.6,30800.0,15.3287,15.3361,15.3138,15.3361,30800.0
2011-09-15 11:40:00,20.6,20.74,20.59,20.72,66400.0,15.3361,15.4403,15.3287,15.4254,66400.0
2011-09-15 11:50:00,20.71,20.72,20.57,20.62,87600.0,15.418,15.4254,15.3138,15.351,87600.0
2011-09-15 12:00:00,20.62,20.62,20.56,20.59,61100.0,15.351,15.351,15.3063,15.3287,61100.0
2011-09-15 12:10:00,20.6,20.6,20.52,20.6,57400.0,15.3361,15.3361,15.2765,15.3361,57400.0
2011-09-15 12:20:00,20.6,20.66,20.56,20.59,40500.0,15.3361,15.3808,15.3063,15.3287,40500.0
2011-09-15 12:30:00,20.6,20.73,20.59,20.6,74400.0,15.3361,15.4329,15.3287,15.3361,74400.0
2011-09-15 12:40:00,20.62,20.68,20.6,20.65,45400.0,15.351,15.3957,15.3361,15.3733,45400.0
2011-09-15 12:50:00,20.65,20.69,20.64,20.69,34200.0,15.3733,15.4031,15.3659,15.4031,34200.0
2011-09-15 13:00:00,20.69,20.78,20.68,20.69,52900.0,15.4031,15.4701,15.3957,15.4031,52900.0
2011-09-15 13:10:00,20.7,20.75,20.68,20.68,86000.0,15.4105,15.4478,15.3957,15.3957,86000.0
2011-09-15 13:20:00,20.7,20.71,20.67,20.69,77500.0,15.4105,15.418,15.3882,15.4031,77500.0
2011-09-15 13:30:00,20.69,20.71,20.68,20.7,64200.0,15.4031,15.418,15.3957,15.4105,64200.0
2011-09-15 13:40:00,20.71,20.8,20.69,20.79,75400.0,15.418,15.485,15.4031,15.4775,75400.0
2011-09-15 13:50:00,20.79,20.8,20.73,20.73,70200.0,15.4775,15.485,15.4329,15.4329,70200.0
2011-09-15 14:00:00,20.74,20.77,20.74,20.75,53300.0,15.4403,15.4627,15.4403,15.4478,53300.0
2011-09-15 14:10:00,20.75,20.79,20.73,20.77,128900.0,15.4478,15.4775,15.4329,15.4627,128900.0
2011-09-15 14:20:00,20.77,20.78,20.7,20.76,42000.0,15.4627,15.4701,15.4105,15.4552,42000.0
2011-09-15 14:30:00,20.76,20.8,20.76,20.8,135500.0,15.4552,15.485,15.4552,15.485,135500.0
2011-09-15 14:40:00,20.8,20.97,20.75,20.82,256100.0,15.485,15.6116,15.4478,15.4999,256100.0
2011-09-15 14:50:00,20.82,20.86,20.73,20.84,63100.0,15.4999,15.5297,15.4329,15.5148,63100.0
2011-09-15 15:00:00,20.84,20.9,20.84,20.9,34900.0,15.5148,15.5594,15.5148,15.5594,34900.0
2011-09-15 15:10:00,20.89,20.94,20.85,20.87,198100.0,15.552,15.5892,15.5222,15.5371,198100.0
2011-09-15 15:20:00,20.86,20.89,20.78,20.81,118400.0,15.5297,15.552,15.4701,15.4924,118400.0
2011-09-15 15:30:00,20.82,20.86,20.78,20.85,185400.0,15.4999,15.5297,15.4701,15.5222,185400.0
2011-09-15 15:40:00,20.85,20.86,20.75,20.85,158100.0,15.5222,15.5297,15.4478,15.5222,158100.0
2011-09-15 15:50:00,20.85,20.87,20.79,20.86,280500.0,15.5222,15.5371,15.4775,15.5297,280500.0
2011-09-16 09:30:00,21.26,21.54,21.02,21.21,399100.0,15.8274,16.0359,15.6488,15.7902,399100.0
2011-09-16 09:40:00,21.21,21.23,20.88,20.89,185800.0,15.7902,15.8051,15.5445,15.552,185800.0
2011-09-16 09:50:00,20.9,21.1,20.86,21.02,149300.0,15.5594,15.7083,15.5297,15.6488,149300.0
2011-09-16 10:00:00,21.04,21.08,20.94,20.97,112700.0,15.6637,15.6934,15.5892,15.6116,112700.0
2011-09-16 10:10:00,20.97,21.05,20.96,21.04,301100.0,15.6116,15.6711,15.6041,15.6637,301100.0
2011-09-16 10:20:00,21.03,21.04,20.89,20.9,118600.0,15.6562,15.6637,15.552,15.5594,118600.0
2011-09-16 10:30:00,20.9,21.01,20.9,20.99,77800.0,15.5594,15.6413,15.5594,15.6264,77800.0
2011-09-16 10:40:00,20.99,21.0,20.82,20.84,64900.0,15.6264,15.6339,15.4999,15.5148,64900.0
2011-09-16 10:50:00,20.87,20.91,20.75,20.86,150700.0,15.5371,15.5669,15.4478,15.5297,150700.0
2011-09-16 11:00:00,20.88,20.97,20.82,20.89,117200.0,15.5445,15.6116,15.4999,15.552,117200.0
2011-09-16 11:10:00,20.89,20.99,20.88,20.97,66300.0,15.552,15.6264,15.5445,15.6116,66300.0
2011-09-16 11:20:00,20.98,20.99,20.93,20.99,64700.0,15.619,15.6264,15.5818,15.6264,64700.0
2011-09-16 11:30:00,20.98,20.98,20.77,20.8,51400.0,15.619,15.619,15.4627,15.485,51400.0
2011-09-16 11:40:00,20.8,20.9,20.79,20.89,62400.0,15.485,15.5594,15.4775,15.552,62400.0
2011-09-16 11:50:00,20.91,20.96,20.9,20.95,49700.0,15.5669,15.6041,15.5594,15.5967,49700.0
2011-09-16 12:00:00,20.95,21.07,20.88,21.04,150000.0,15.5967,15.686,15.5445,15.6637,150000.0
2011-09-16 12:10:00,21.04,21.05,20.96,21.0,54200.0,15.6637,15.6711,15.6041,15.6339,54200.0
2011-09-16 12:20:00,21.0,21.0,20.98,20.99,53000.0,15.6339,15.6339,15.619,15.6264,53000.0
2011-09-16 12:30:00,21.0,21.01,20.95,20.98,60200.0,15.6339,15.6413,15.5967,15.619,60200.0
2011-09-16 12:40:00,20.97,20.97,20.92,20.93,37400.0,15.6116,15.6116,15.5743,15.5818,37400.0
2011-09-16 12:50:00,20.93,20.95,20.91,20.93,26800.0,15.5818,15.5967,15.5669,15.5818,26800.0
2011-09-16 13:00:00,20.94,20.95,20.91,20.91,32200.0,15.5892,15.5967,15.5669,15.5669,32200.0
2011-09-16 13:10:00,20.91,20.92,20.89,20.9,154900.0,15.5669,15.5743,15.552,15.5594,154900.0
2011-09-16 13:20:00,20.9,20.94,20.88,20.92,91800.0,15.5594,15.5892,15.5445,15.5743,91800.0
2011-09-16 13:30:00,20.91,20.94,20.9,20.91,49100.0,15.5669,15.5892,15.5594,15.5669,49100.0
2011-09-16 13:40:00,20.91,20.91,20.89,20.91,40700.0,15.5669,15.5669,15.552,15.5669,40700.0
2011-09-16 13:50:00,20.9,20.93,20.9,20.91,46100.0,15.5594,15.5818,15.5594,15.5669,46100.0
2011-09-16 14:00:00,20.92,21.09,20.91,21.07,103000.0,15.5743,15.7009,15.5669,15.686,103000.0
2011-09-16 14:10:00,21.07,21.07,21.01,21.02,46500.0,15.686,15.686,15.6413,15.6488,46500.0
2011-09-16 14:20:00,21.02,21.03,20.99,21.02,23600.0,15.6488,15.6562,15.6264,15.6488,23600.0
2011-09-16 14:30:00,21.02,21.15,21.01,21.12,70600.0,15.6488,15.7456,15.6413,15.7232,70600.0
2011-09-16 14:40:00,21.12,21.12,21.05,21.06,59800.0,15.7232,15.7232,15.6711,15.6786,59800.0
2011-09-16 14:50:00,21.05,21.1,21.05,21.07,42000.0,15.6711,15.7083,15.6711,15.686,42000.0
2011-09-16 15:00:00,21.08,21.09,20.99,21.05,68600.0,15.6934,15.7009,15.6264,15.6711,68600.0
2011-09-16 15:10:00,21.04,21.05,21.03,21.05,16000.0,15.6637,15.6711,15.6562,15.6711,16000.0
2011-09-16 15:20:00,21.04,21.06,21.04,21.05,27900.0,15.6637,15.6786,15.6637,15.6711,27900.0
2011-09-16 15:30:00,21.05,21.13,21.04,21.13,59900.0,15.6711,15.7307,15.6637,15.7307,59900.0
2011-09-16 15:40:00,21.12,21.16,21.1,21.14,159400.0,15.7232,15.753,15.7083,15.7381,159400.0
2011-09-16 15:50:00,21.14,21.28,21.13,21.24,211900.0,15.7381,15.8423,15.7307,15.8126,211900.0
2011-09-19 09:30:00,20.73,20.74,20.2,20.61,129800.0,15.4329,15.4403,15.0383,15.3435,129800.0
2011-09-19 09:40:00,20.61,20.63,20.39,20.5,55000.0,15.3435,15.3584,15.1798,15.2617,55000.0
2011-09-19 09:50:00,20.5,20.5,20.25,20.48,51500.0,15.2617,15.2617,15.0755,15.2468,51500.0
2011-09-19 10:00:00,20.47,20.6,20.39,20.55,87300.0,15.2393,15.3361,15.1798,15.2989,87300.0
2011-09-19 10:10:00,20.55,20.55,20.33,20.33,93200.0,15.2989,15.2989,15.1351,15.1351,93200.0
2011-09-19 10:20:00,20.33,20.45,20.25,20.39,70200.0,15.1351,15.2244,15.0755,15.1798,70200.0
2011-09-19 10:30:00,20.4,20.46,20.36,20.37,49300.0,15.1872,15.2319,15.1574,15.1649,49300.0
2011-09-19 10:40:00,20.36,20.42,20.35,20.39,47300.0,15.1574,15.2021,15.15,15.1798,47300.0
2011-09-19 10:50:00,20.39,20.41,20.34,20.36,51200.0,15.1798,15.1946,15.1425,15.1574,51200.0
2011-09-19 11:00:00,20.38,20.41,20.35,20.38,24600.0,15.1723,15.1946,15.15,15.1723,24600.0
2011-09-19 11:10:00,20.37,20.45,20.36,20.45,37000.0,15.1649,15.2244,15.1574,15.2244,37000.0
2011-09-19 11:20:00,20.45,20.45,20.27,20.3,54300.0,15.2244,15.2244,15.0904,15.1128,54300.0
2011-09-19 11:30:00,20.3,20.3,20.25,20.29,36500.0,15.1128,15.1128,15.0755,15.1053,36500.0
2011-09-19 11:40:00,20.29,20.31,20.23,20.28,29600.0,15.1053,15.1202,15.0606,15.0979,29600.0
2011-09-19 11:50:00,20.29,20.29,20.21,20.24,35800.0,15.1053,15.1053,15.0458,15.0681,35800.0
2011-09-19 12:00:00,20.24,20.29,20.21,20.25,18400.0,15.0681,15.1053,15.0458,15.0755,18400.0
2011-09-19 12:10:00,20.22,20.22,20.04,20.04,49000.0,15.0532,15.0532,14.9192,14.9192,49000.0
2011-09-19 12:20:00,20.05,20.11,20.0,20.11,48600.0,14.9266,14.9713,14.8894,14.9713,48600.0
2011-09-19 12:30:00,20.11,20.12,20.05,20.07,24300.0,14.9713,14.9788,14.9266,14.9415,24300.0
2011-09-19 12:40:00,20.08,20.11,20.04,20.07,49800.0,14.949,14.9713,14.9192,14.9415,49800.0
2011-09-19 12:50:00,20.07,20.11,20.05,20.08,33500.0,14.9415,14.9713,14.9266,14.949,33500.0
2011-09-19 13:00:00,20.08,20.11,20.05,20.07,82700.0,14.949,14.9713,14.9266,14.9415,82700.0
2011-09-19 13:10:00,20.06,20.1,20.03,20.1,80800.0,14.9341,14.9639,14.9117,14.9639,80800.0
2011-09-19 13:20:00,20.09,20.15,20.09,20.1,70000.0,14.9564,15.0011,14.9564,14.9639,70000.0
2011-09-19 13:30:00,20.11,20.13,20.07,20.07,45800.0,14.9713,14.9862,14.9415,14.9415,45800.0
2011-09-19 13:40:00,20.08,20.1,20.05,20.07,43500.0,14.949,14.9639,14.9266,14.9415,43500.0
2011-09-19 13:50:00,20.08,20.11,20.07,20.11,37500.0,14.949,14.9713,14.9415,14.9713,37500.0
2011-09-19 14:00:00,20.11,20.11,20.0,20.0,128200.0,14.9713,14.9713,14.8894,14.8894,128200.0
2011-09-19 14:10:00,20.01,20.02,19.89,19.95,99100.0,14.8969,14.9043,14.8075,14.8522,99100.0
2011-09-19 14:20:00,19.94,20.01,19.86,19.98,86400.0,14.8447,14.8969,14.7852,14.8745,86400.0
2011-09-19 14:30:00,19.98,20.03,19.97,19.99,112300.0,14.8745,14.9117,14.8671,14.882,112300.0
2011-09-19 14:40:00,19.99,20.01,19.97,20.0,94600.0,14.882,14.8969,14.8671,14.8894,94600.0
2011-09-19 14:50:00,19.99,20.0,19.95,19.98,54200.0,14.882,14.8894,14.8522,14.8745,54200.0
2011-09-19 15:00:00,19.99,20.0,19.96,19.96,32100.0,14.882,14.8894,14.8596,14.8596,32100.0
2011-09-19 15:10:00,19.96,20.01,19.95,19.97,317300.0,14.8596,14.8969,14.8522,14.8671,317300.0
2011-09-19 15:20:00,19.97,20.05,19.95,20.01,305200.0,14.8671,14.9266,14.8522,14.8969,305200.0
2011-09-19 15:30:00,20.01,20.01,19.95,20.0,305900.0,14.8969,14.8969,14.8522,14.8894,305900.0
2011-09-19 15:40:00,20.0,20.01,19.94,19.95,298600.0,14.8894,14.8969,14.8447,14.8522,298600.0
2011-09-19 15:50:00,19.95,19.97,19.74,19.8,510000.0,14.8522,14.8671,14.6959,14.7405,510000.0
2011-09-20 09:30:00,20.0,20.0,19.49,19.84,144100.0,14.8894,14.8894,14.5097,14.7703,144100.0
2011-09-20 09:40:00,19.84,19.9,19.64,19.69,109700.0,14.7703,14.815,14.6214,14.6586,109700.0
2011-09-20 09:50:00,19.69,19.73,19.6,19.64,84300.0,14.6586,14.6884,14.5916,14.6214,84300.0
2011-09-20 10:00:00,19.64,19.95,19.64,19.7,65000.0,14.6214,14.8522,14.6214,14.6661,65000.0
2011-09-20 10:10:00,19.7,19.83,19.66,19.77,7200.0,14.6661,14.7629,14.6363,14.7182,7200.0
2011-09-20 10:20:00,19.77,19.81,19.67,19.81,19400.0,14.7182,14.748,14.6437,14.748,19400.0
2011-09-20 10:30:00,19.83,19.87,19.76,19.87,39900.0,14.7629,14.7926,14.7107,14.7926,39900.0
2011-09-20 10:40:00,19.86,19.91,19.8,19.86,159700.0,14.7852,14.8224,14.7405,14.7852,159700.0
2011-09-20 10:50:00,19.85,19.86,19.75,19.84,75800.0,14.7777,14.7852,14.7033,14.7703,75800.0
2011-09-20 11:00:00,19.85,19.96,19.83,19.94,117600.0,14.7777,14.8596,14.7629,14.8447,117600.0
2011-09-20 11:10:00,19.94,20.0,19.93,19.96,63400.0,14.8447,14.8894,14.8373,14.8596,63400.0
2011-09-20 11:20:00,19.95,20.0,19.93,19.99,45100.0,14.8522,14.8894,14.8373,14.882,45100.0
2011-09-20 11:30:00,20.0,20.0,19.93,19.97,24600.0,14.8894,14.8894,14.8373,14.8671,24600.0
2011-09-20 11:40:00,19.97,19.99,19.95,19.96,13500.0,14.8671,14.882,14.8522,14.8596,13500.0
2011-09-20 11:50:00,19.96,20.07,19.96,20.01,303000.0,14.8596,14.9415,14.8596,14.8969,303000.0
2011-09-20 12:00:00,20.01,20.04,20.0,20.02,29900.0,14.8969,14.9192,14.8894,14.9043,29900.0
2011-09-20 12:10:00,20.02,20.03,20.0,20.01,58900.0,14.9043,14.9117,14.8894,14.8969,58900.0
2011-09-20 12:20:00,20.0,20.02,20.0,20.0,13500.0,14.8894,14.9043,14.8894,14.8894,13500.0
2011-09-20 12:30:00,20.01,20.02,20.0,20.02,32500.0,14.8969,14.9043,14.8894,14.9043,32500.0
2011-09-20 12:40:00,20.01,20.05,20.0,20.05,30200.0,14.8969,14.9266,14.8894,14.9266,30200.0
2011-09-20 12:50:00,20.05,20.19,20.04,20.18,79900.0,14.9266,15.0309,14.9192,15.0234,79900.0
2011-09-20 13:00:00,20.16,20.18,20.1,20.12,30200.0,15.0085,15.0234,14.9639,14.9788,30200.0
2011-09-20 13:10:00,20.11,20.16,20.07,20.11,14100.0,14.9713,15.0085,14.9415,14.9713,14100.0
2011-09-20 13:20:00,20.13,20.13,20.09,20.12,27000.0,14.9862,14.9862,14.9564,14.9788,27000.0
2011-09-20 13:30:00,20.11,20.13,20.09,20.09,10600.0,14.9713,14.9862,14.9564,14.9564,10600.0
2011-09-20 13:40:00,20.08,20.1,20.03,20.09,14200.0,14.949,14.9639,14.9117,14.9564,14200.0
2011-09-20 13:50:00,20.08,20.09,20.05,20.05,14800.0,14.949,14.9564,14.9266,14.9266,14800.0
2011-09-20 14:00:00,20.06,20.1,19.96,20.06,22900.0,14.9341,14.9639,14.8596,14.9341,22900.0
2011-09-20 14:10:00,20.06,20.1,20.04,20.1,22000.0,14.9341,14.9639,14.9192,14.9639,22000.0
2011-09-20 14:20:00,20.1,20.1,20.03,20.06,7400.0,14.9639,14.9639,14.9117,14.9341,7400.0
2011-09-20 14:30:00,20.06,20.07,19.95,20.0,12400.0,14.9341,14.9415,14.8522,14.8894,12400.0
2011-09-20 14:40:00,20.01,20.01,19.95,19.97,28000.0,14.8969,14.8969,14.8522,14.8671,28000.0
2011-09-20 14:50:00,19.98,19.99,19.95,19.97,27200.0,14.8745,14.882,14.8522,14.8671,27200.0
2011-09-20 15:00:00,19.97,19.99,19.93,19.93,74800.0,14.8671,14.882,14.8373,14.8373,74800.0
2011-09-20 15:10:00,19.94,19.96,19.9,19.91,52900.0,14.8447,14.8596,14.815,14.8224,52900.0
2011-09-20 15:20:00,19.92,19.94,19.89,19.9,117700.0,14.8299,14.8447,14.8075,14.815,117700.0
2011-09-20 15:30:00,19.9,19.94,19.88,19.93,90300.0,14.815,14.8447,14.8001,14.8373,90300.0
2011-09-20 15:40:00,19.93,19.93,19.85,19.91,149300.0,14.8373,14.8373,14.7777,14.8224,149300.0
2011-09-20 15:50:00,19.91,19.92,19.89,19.9,139800.0,14.8224,14.8299,14.8075,14.815,139800.0
2011-09-21 09:30:00,19.89,20.26,19.75,20.17,139900.0,14.8075,15.083,14.7033,15.016,139900.0
2011-09-21 09:40:00,20.17,20.3,20.17,20.27,499500.0,15.016,15.1128,15.016,15.0904,499500.0
2011-09-21 09:50:00,20.27,20.44,20.2,20.3,303300.0,15.0904,15.217,15.0383,15.1128,303300.0
2011-09-21 10:00:00,20.34,20.37,20.26,20.3,175500.0,15.1425,15.1649,15.083,15.1128,175500.0
2011-09-21 10:10:00,20.3,20.39,20.3,20.34,80500.0,15.1128,15.1798,15.1128,15.1425,80500.0
2011-09-21 10:20:00,20.35,20.52,20.35,20.44,74600.0,15.15,15.2765,15.15,15.217,74600.0
2011-09-21 10:30:00,20.44,20.5,19.97,20.03,230300.0,15.217,15.2617,14.8671,14.9117,230300.0
2011-09-21 10:40:00,20.03,20.21,20.02,20.18,56000.0,14.9117,15.0458,14.9043,15.0234,56000.0
2011-09-21 10:50:00,20.17,20.3,20.14,20.28,46400.0,15.016,15.1128,14.9936,15.0979,46400.0
2011-09-21 11:00:00,20.29,20.4,20.24,20.32,58900.0,15.1053,15.1872,15.0681,15.1276,58900.0
2011-09-21 11:10:00,20.31,20.46,20.22,20.22,55600.0,15.1202,15.2319,15.0532,15.0532,55600.0
2011-09-21 11:20:00,20.22,20.3,20.11,20.26,57500.0,15.0532,15.1128,14.9713,15.083,57500.0
2011-09-21 11:30:00,20.25,20.37,20.25,20.27,104400.0,15.0755,15.1649,15.0755,15.0904,104400.0
2011-09-21 11:40:00,20.27,20.3,20.23,20.25,87700.0,15.0904,15.1128,15.0606,15.0755,87700.0
2011-09-21 11:50:00,20.26,20.27,20.21,20.26,25100.0,15.083,15.0904,15.0458,15.083,25100.0
2011-09-21 12:00:00,20.27,20.35,20.25,20.34,33100.0,15.0904,15.15,15.0755,15.1425,33100.0
2011-09-21 12:10:00,20.33,20.35,20.32,20.35,47200.0,15.1351,15.15,15.1276,15.15,47200.0
2011-09-21 12:20:00,20.35,20.35,20.26,20.33,50600.0,15.15,15.15,15.083,15.1351,50600.0
2011-09-21 12:30:00,20.33,20.35,20.32,20.35,32000.0,15.1351,15.15,15.1276,15.15,32000.0
2011-09-21 12:40:00,20.35,20.35,20.25,20.28,60200.0,15.15,15.15,15.0755,15.0979,60200.0
2011-09-21 12:50:00,20.27,20.32,20.24,20.25,78000.0,15.0904,15.1276,15.0681,15.0755,78000.0
2011-09-21 13:00:00,20.25,20.32,20.25,20.29,46100.0,15.0755,15.1276,15.0755,15.1053,46100.0
2011-09-21 13:10:00,20.29,20.31,20.25,20.25,36200.0,15.1053,15.1202,15.0755,15.0755,36200.0
2011-09-21 13:20:00,20.25,20.3,20.25,20.28,27500.0,15.0755,15.1128,15.0755,15.0979,27500.0
2011-09-21 13:30:00,20.29,20.3,20.25,20.27,44900.0,15.1053,15.1128,15.0755,15.0904,44900.0
2011-09-21 13:40:00,20.27,20.3,20.26,20.26,23200.0,15.0904,15.1128,15.083,15.083,23200.0
2011-09-21 13:50:00,20.26,20.27,20.19,20.24,276100.0,15.083,15.0904,15.0309,15.0681,276100.0
2011-09-21 14:00:00,20.23,20.25,20.18,20.22,74000.0,15.0606,15.0755,15.0234,15.0532,74000.0
2011-09-21 14:10:00,20.21,20.25,20.14,20.25,36500.0,15.0458,15.0755,14.9936,15.0755,36500.0
2011-09-21 14:20:00,20.24,20.25,19.88,20.0,63200.0,15.0681,15.0755,14.8001,14.8894,63200.0
2011-09-21 14:30:00,20.0,20.07,19.96,20.01,314500.0,14.8894,14.9415,14.8596,14.8969,314500.0
2011-09-21 14:40:00,20.0,20.16,20.0,20.1,42900.0,14.8894,15.0085,14.8894,14.9639,42900.0
2011-09-21 14:50:00,20.11,20.22,20.07,20.14,27700.0,14.9713,15.0532,14.9415,14.9936,27700.0
2011-09-21 15:00:00,20.12,20.24,20.08,20.18,52100.0,14.9788,15.0681,14.949,15.0234,52100.0
2011-09-21 15:10:00,20.19,20.25,20.15,20.2,32300.0,15.0309,15.0755,15.0011,15.0383,32300.0
2011-09-21 15:20:00,20.21,20.22,20.15,20.17,58300.0,15.0458,15.0532,15.0011,15.016,58300.0
2011-09-21 15:30:00,20.16,20.16,19.86,19.92,80000.0,15.0085,15.0085,14.7852,14.8299,80000.0
2011-09-21 15:40:00,19.91,20.03,19.86,19.95,224000.0,14.8224,14.9117,14.7852,14.8522,224000.0
2011-09-21 15:50:00,19.95,19.98,19.82,19.84,357800.0,14.8522,14.8745,14.7554,14.7703,357800.0
2011-09-22 09:30:00,19.03,19.9,19.03,19.85,141900.0,14.1673,14.815,14.1673,14.7777,141900.0
2011-09-22 09:40:00,19.88,19.93,19.7,19.78,101200.0,14.8001,14.8373,14.6661,14.7256,101200.0
2011-09-22 09:50:00,19.78,19.85,19.73,19.83,112700.0,14.7256,14.7777,14.6884,14.7629,112700.0
2011-09-22 10:00:00,19.83,20.05,19.83,20.05,64800.0,14.7629,14.9266,14.7629,14.9266,64800.0
2011-09-22 10:10:00,20.05,20.18,20.0,20.17,83700.0,14.9266,15.0234,14.8894,15.016,83700.0
2011-09-22 10:20:00,20.17,20.33,20.11,20.15,32000.0,15.016,15.1351,14.9713,15.0011,32000.0
2011-09-22 10:30:00,20.14,20.16,20.02,20.05,25300.0,14.9936,15.0085,14.9043,14.9266,25300.0
2011-09-22 10:40:00,20.04,20.09,20.02,20.04,17500.0,14.9192,14.9564,14.9043,14.9192,17500.0
2011-09-22 10:50:00,20.05,20.05,19.98,20.0,39300.0,14.9266,14.9266,14.8745,14.8894,39300.0
2011-09-22 11:00:00,20.01,20.03,19.98,20.02,65100.0,14.8969,14.9117,14.8745,14.9043,65100.0
2011-09-22 11:10:00,20.02,20.04,19.93,20.0,71600.0,14.9043,14.9192,14.8373,14.8894,71600.0
2011-09-22 11:20:00,20.0,20.0,19.87,19.95,43200.0,14.8894,14.8894,14.7926,14.8522,43200.0
2011-09-22 11:30:00,19.94,20.02,19.94,20.01,14000.0,14.8447,14.9043,14.8447,14.8969,14000.0
2011-09-22 11:40:00,20.0,20.01,19.97,19.98,21800.0,14.8894,14.8969,14.8671,14.8745,21800.0
2011-09-22 11:50:00,19.98,20.0,19.9,19.91,30100.0,14.8745,14.8894,14.815,14.8224,30100.0
2011-09-22 12:00:00,19.9,19.93,19.89,19.91,110900.0,14.815,14.8373,14.8075,14.8224,110900.0
2011-09-22 12:10:00,19.9,19.94,19.89,19.91,64600.0,14.815,14.8447,14.8075,14.8224,64600.0
2011-09-22 12:20:00,19.9,19.92,19.86,19.91,283500.0,14.815,14.8299,14.7852,14.8224,283500.0
2011-09-22 12:30:00,19.9,19.91,19.9,19.9,60700.0,14.815,14.8224,14.815,14.815,60700.0
2011-09-22 12:40:00,19.91,19.91,19.9,19.91,43600.0,14.8224,14.8224,14.815,14.8224,43600.0
2011-09-22 12:50:00,19.91,19.96,19.9,19.9,81400.0,14.8224,14.8596,14.815,14.815,81400.0
2011-09-22 13:00:00,19.91,19.91,19.9,19.9,45700.0,14.8224,14.8224,14.815,14.815,45700.0
2011-09-22 13:10:00,19.9,19.91,19.83,19.89,66400.0,14.815,14.8224,14.7629,14.8075,66400.0
2011-09-22 13:20:00,19.88,19.92,19.85,19.89,39000.0,14.8001,14.8299,14.7777,14.8075,39000.0
2011-09-22 13:30:00,19.87,19.9,19.85,19.9,61400.0,14.7926,14.815,14.7777,14.815,61400.0
2011-09-22 13:40:00,19.9,19.97,19.86,19.88,64500.0,14.815,14.8671,14.7852,14.8001,64500.0
2011-09-22 13:50:00,19.88,19.9,19.84,19.88,242900.0,14.8001,14.815,14.7703,14.8001,242900.0
2011-09-22 14:00:00,19.87,19.89,19.85,19.88,103100.0,14.7926,14.8075,14.7777,14.8001,103100.0
2011-09-22 14:10:00,19.87,19.91,19.85,19.86,124400.0,14.7926,14.8224,14.7777,14.7852,124400.0
2011-09-22 14:20:00,19.86,19.9,19.78,19.84,194000.0,14.7852,14.815,14.7256,14.7703,194000.0
2011-09-22 14:30:00,19.84,19.87,19.68,19.7,114600.0,14.7703,14.7926,14.6512,14.6661,114600.0
2011-09-22 14:40:00,19.69,19.85,19.65,19.81,58000.0,14.6586,14.7777,14.6289,14.748,58000.0
2011-09-22 14:50:00,19.82,19.92,19.8,19.87,86300.0,14.7554,14.8299,14.7405,14.7926,86300.0
2011-09-22 15:00:00,19.87,19.88,19.73,19.78,68400.0,14.7926,14.8001,14.6884,14.7256,68400.0
2011-09-22 15:10:00,19.79,19.84,19.72,19.76,101900.0,14.7331,14.7703,14.681,14.7107,101900.0
2011-09-22 15:20:00,19.76,19.76,19.43,19.63,231400.0,14.7107,14.7107,14.4651,14.614,231400.0
2011-09-22 15:30:00,19.64,19.73,19.57,19.65,166900.0,14.6214,14.6884,14.5693,14.6289,166900.0
2011-09-22 15:40:00,19.65,19.99,19.59,19.93,179400.0,14.6289,14.882,14.5842,14.8373,179400.0
2011-09-22 15:50:00,19.92,19.98,19.84,19.94,212700.0,14.8299,14.8745,14.7703,14.8447,212700.0
2011-09-23 09:30:00,19.53,19.71,19.34,19.5,92200.0,14.5395,14.6735,14.3981,14.5172,92200.0
2011-09-23 09:40:00,19.5,19.8,19.5,19.62,97800.0,14.5172,14.7405,14.5172,14.6065,97800.0
2011-09-23 09:50:00,19.6,19.61,19.45,19.48,109100.0,14.5916,14.5991,14.48,14.5023,109100.0
2011-09-23 10:00:00,19.48,19.54,19.43,19.5,60300.0,14.5023,14.547,14.4651,14.5172,60300.0
2011-09-23 10:10:00,19.52,19.68,19.49,19.66,113300.0,14.5321,14.6512,14.5097,14.6363,113300.0
2011-09-23 10:20:00,19.66,19.84,19.66,19.74,63700.0,14.6363,14.7703,14.6363,14.6959,63700.0
2011-09-23 10:30:00,19.68,19.82,19.68,19.76,42500.0,14.6512,14.7554,14.6512,14.7107,42500.0
2011-09-23 10:40:00,19.75,19.81,19.7,19.79,42900.0,14.7033,14.748,14.6661,14.7331,42900.0
2011-09-23 10:50:00,19.79,19.79,19.69,19.69,16800.0,14.7331,14.7331,14.6586,14.6586,16800.0
2011-09-23 11:00:00,19.68,19.7,19.64,19.69,41800.0,14.6512,14.6661,14.6214,14.6586,41800.0
2011-09-23 11:10:00,19.71,19.73,19.57,19.59,236900.0,14.6735,14.6884,14.5693,14.5842,236900.0
2011-09-23 11:20:00,19.6,19.73,19.6,19.71,26400.0,14.5916,14.6884,14.5916,14.6735,26400.0
2011-09-23 11:30:00,19.72,19.77,19.71,19.72,29000.0,14.681,14.7182,14.6735,14.681,29000.0
2011-09-23 11:40:00,19.73,19.73,19.64,19.64,20700.0,14.6884,14.6884,14.6214,14.6214,20700.0
2011-09-23 11:50:00,19.65,19.65,19.53,19.61,55300.0,14.6289,14.6289,14.5395,14.5991,55300.0
2011-09-23 12:00:00,19.61,19.62,19.48,19.6,84100.0,14.5991,14.6065,14.5023,14.5916,84100.0
2011-09-23 12:10:00,19.61,19.63,19.58,19.58,32100.0,14.5991,14.614,14.5767,14.5767,32100.0
2011-09-23 12:20:00,19.58,19.58,19.51,19.53,21000.0,14.5767,14.5767,14.5246,14.5395,21000.0
2011-09-23 12:30:00,19.52,19.56,19.51,19.55,29700.0,14.5321,14.5618,14.5246,14.5544,29700.0
2011-09-23 12:40:00,19.55,19.68,19.47,19.57,66200.0,14.5544,14.6512,14.4948,14.5693,66200.0
2011-09-23 12:50:00,19.55,19.64,19.54,19.61,29900.0,14.5544,14.6214,14.547,14.5991,29900.0
2011-09-23 13:00:00,19.6,19.61,19.5,19.51,33400.0,14.5916,14.5991,14.5172,14.5246,33400.0
2011-09-23 13:10:00,19.5,19.58,19.5,19.5,30600.0,14.5172,14.5767,14.5172,14.5172,30600.0
2011-09-23 13:20:00,19.51,19.51,19.43,19.45,51700.0,14.5246,14.5246,14.4651,14.48,51700.0
2011-09-23 13:30:00,19.45,19.52,19.4,19.41,32700.0,14.48,14.5321,14.4427,14.4502,32700.0
2011-09-23 13:40:00,19.4,19.49,19.32,19.48,66400.0,14.4427,14.5097,14.3832,14.5023,66400.0
2011-09-23 13:50:00,19.49,19.55,19.49,19.51,44600.0,14.5097,14.5544,14.5097,14.5246,44600.0
2011-09-23 14:00:00,19.52,19.69,19.5,19.5,69900.0,14.5321,14.6586,14.5172,14.5172,69900.0
2011-09-23 14:10:00,19.49,19.49,19.4,19.47,133500.0,14.5097,14.5097,14.4427,14.4948,133500.0
2011-09-23 14:20:00,19.47,19.5,19.46,19.5,28000.0,14.4948,14.5172,14.4874,14.5172,28000.0
2011-09-23 14:30:00,19.5,19.57,19.49,19.51,53300.0,14.5172,14.5693,14.5097,14.5246,53300.0
2011-09-23 14:40:00,19.51,19.51,19.41,19.42,106800.0,14.5246,14.5246,14.4502,14.4576,106800.0
2011-09-23 14:50:00,19.41,19.46,19.4,19.43,49200.0,14.4502,14.4874,14.4427,14.4651,49200.0
2011-09-23 15:00:00,19.44,19.48,19.4,19.43,97900.0,14.4725,14.5023,14.4427,14.4651,97900.0
2011-09-23 15:10:00,19.43,19.47,19.4,19.42,65000.0,14.4651,14.4948,14.4427,14.4576,65000.0
2011-09-23 15:20:00,19.42,19.42,19.3,19.3,205200.0,14.4576,14.4576,14.3683,14.3683,205200.0
2011-09-23 15:30:00,19.31,19.41,19.23,19.38,114200.0,14.3757,14.4502,14.3162,14.4278,114200.0
2011-09-23 15:40:00,19.37,19.41,19.36,19.41,92400.0,14.4204,14.4502,14.413,14.4502,92400.0
2011-09-23 15:50:00,19.41,19.51,19.36,19.47,214400.0,14.4502,14.5246,14.413,14.4948,214400.0
2011-09-26 09:30:00,19.77,20.0,19.62,19.79,46300.0,14.7182,14.8894,14.6065,14.7331,46300.0
2011-09-26 09:40:00,19.81,19.81,19.56,19.64,57000.0,14.748,14.748,14.5618,14.6214,57000.0
2011-09-26 09:50:00,19.66,19.8,19.57,19.78,77800.0,14.6363,14.7405,14.5693,14.7256,77800.0
2011-09-26 10:00:00,19.78,19.78,19.55,19.56,38600.0,14.7256,14.7256,14.5544,14.5618,38600.0
2011-09-26 10:10:00,19.57,19.6,19.37,19.49,52800.0,14.5693,14.5916,14.4204,14.5097,52800.0
2011-09-26 10:20:00,19.49,19.68,19.49,19.63,42200.0,14.5097,14.6512,14.5097,14.614,42200.0
2011-09-26 10:30:00,19.63,19.7,19.44,19.45,59100.0,14.614,14.6661,14.4725,14.48,59100.0
2011-09-26 10:40:00,19.45,19.7,19.44,19.64,28100.0,14.48,14.6661,14.4725,14.6214,28100.0
2011-09-26 10:50:00,19.63,19.7,19.61,19.65,27600.0,14.614,14.6661,14.5991,14.6289,27600.0
2011-09-26 11:00:00,19.66,19.7,19.61,19.65,20700.0,14.6363,14.6661,14.5991,14.6289,20700.0
2011-09-26 11:10:00,19.64,19.64,19.51,19.55,46100.0,14.6214,14.6214,14.5246,14.5544,46100.0
2011-09-26 11:20:00,19.55,19.66,19.52,19.66,28900.0,14.5544,14.6363,14.5321,14.6363,28900.0
2011-09-26 11:30:00,19.67,19.67,19.59,19.59,24200.0,14.6437,14.6437,14.5842,14.5842,24200.0
2011-09-26 11:40:00,19.6,19.7,19.59,19.66,77300.0,14.5916,14.6661,14.5842,14.6363,77300.0
2011-09-26 11:50:00,19.66,19.7,19.65,19.7,29900.0,14.6363,14.6661,14.6289,14.6661,29900.0
2011-09-26 12:00:00,19.7,19.82,19.67,19.81,32600.0,14.6661,14.7554,14.6437,14.748,32600.0
2011-09-26 12:10:00,19.81,19.82,19.74,19.76,23300.0,14.748,14.7554,14.6959,14.7107,23300.0
2011-09-26 12:20:00,19.77,19.8,19.72,19.8,21100.0,14.7182,14.7405,14.681,14.7405,21100.0
2011-09-26 12:30:00,19.8,19.8,19.75,19.78,30700.0,14.7405,14.7405,14.7033,14.7256,30700.0
2011-09-26 12:40:00,19.78,19.79,19.69,19.7,35100.0,14.7256,14.7331,14.6586,14.6661,35100.0
2011-09-26 12:50:00,19.7,19.73,19.69,19.7,20500.0,14.6661,14.6884,14.6586,14.6661,20500.0
2011-09-26 13:00:00,19.7,19.7,19.55,19.61,40100.0,14.6661,14.6661,14.5544,14.5991,40100.0
2011-09-26 13:10:00,19.61,19.63,19.55,19.57,53900.0,14.5991,14.614,14.5544,14.5693,53900.0
2011-09-26 13:20:00,19.56,19.64,19.55,19.57,57400.0,14.5618,14.6214,14.5544,14.5693,57400.0
2011-09-26 13:30:00,19.57,19.62,19.52,19.6,71000.0,14.5693,14.6065,14.5321,14.5916,71000.0
2011-09-26 13:40:00,19.6,19.63,19.55,19.63,31400.0,14.5916,14.614,14.5544,14.614,31400.0
2011-09-26 13:50:00,19.63,19.67,19.61,19.66,34200.0,14.614,14.6437,14.5991,14.6363,34200.0
2011-09-26 14:00:00,19.66,19.84,19.63,19.8,58900.0,14.6363,14.7703,14.614,14.7405,58900.0
2011-09-26 14:10:00,19.8,19.81,19.6,19.61,25600.0,14.7405,14.748,14.5916,14.5991,25600.0
2011-09-26 14:20:00,19.61,19.69,19.6,19.61,35600.0,14.5991,14.6586,14.5916,14.5991,35600.0
2011-09-26 14:30:00,19.61,19.64,19.57,19.59,27300.0,14.5991,14.6214,14.5693,14.5842,27300.0
2011-09-26 14:40:00,19.6,19.6,19.55,19.57,28800.0,14.5916,14.5916,14.5544,14.5693,28800.0
2011-09-26 14:50:00,19.57,19.64,19.56,19.62,40800.0,14.5693,14.6214,14.5618,14.6065,40800.0
2011-09-26 15:00:00,19.63,19.63,19.58,19.59,43200.0,14.614,14.614,14.5767,14.5842,43200.0
2011-09-26 15:10:00,19.59,19.61,19.55,19.59,122400.0,14.5842,14.5991,14.5544,14.5842,122400.0
2011-09-26 15:20:00,19.59,19.61,19.56,19.6,69100.0,14.5842,14.5991,14.5618,14.5916,69100.0
2011-09-26 15:30:00,19.6,19.62,19.57,19.62,60200.0,14.5916,14.6065,14.5693,14.6065,60200.0
2011-09-26 15:40:00,19.62,19.7,19.61,19.7,130200.0,14.6065,14.6661,14.5991,14.6661,130200.0
2011-09-26 15:50:00,19.7,19.84,19.66,19.8,321300.0,14.6661,14.7703,14.6363,14.7405,321300.0
2011-09-27 09:30:00,20.3,20.31,19.83,19.86,77000.0,15.1128,15.1202,14.7629,14.7852,77000.0
2011-09-27 09:40:00,19.87,20.01,19.81,20.01,81900.0,14.7926,14.8969,14.748,14.8969,81900.0
2011-09-27 09:50:00,20.04,20.37,20.01,20.05,89800.0,14.9192,15.1649,14.8969,14.9266,89800.0
2011-09-27 10:00:00,20.09,20.23,19.95,19.98,56500.0,14.9564,15.0606,14.8522,14.8745,56500.0
2011-09-27 10:10:00,19.98,20.15,19.95,20.03,60900.0,14.8745,15.0011,14.8522,14.9117,60900.0
2011-09-27 10:20:00,20.03,20.36,20.02,20.32,50500.0,14.9117,15.1574,14.9043,15.1276,50500.0
2011-09-27 10:30:00,20.32,20.32,20.17,20.18,37000.0,15.1276,15.1276,15.016,15.0234,37000.0
2011-09-27 10:40:00,20.2,20.25,20.15,20.2,19400.0,15.0383,15.0755,15.0011,15.0383,19400.0
2011-09-27 10:50:00,20.21,20.25,20.06,20.2,90600.0,15.0458,15.0755,14.9341,15.0383,90600.0
2011-09-27 11:00:00,20.2,20.25,20.18,20.19,20300.0,15.0383,15.0755,15.0234,15.0309,20300.0
2011-09-27 11:10:00,20.19,20.23,20.13,20.19,16400.0,15.0309,15.0606,14.9862,15.0309,16400.0
2011-09-27 11:20:00,20.2,20.21,20.1,20.18,21100.0,15.0383,15.0458,14.9639,15.0234,21100.0
2011-09-27 11:30:00,20.17,20.23,20.14,20.21,10800.0,15.016,15.0606,14.9936,15.0458,10800.0
2011-09-27 11:40:00,20.21,20.24,20.2,20.22,10000.0,15.0458,15.0681,15.0383,15.0532,10000.0
2011-09-27 11:50:00,20.22,20.25,20.2,20.24,18100.0,15.0532,15.0755,15.0383,15.0681,18100.0
2011-09-27 12:00:00,20.25,20.3,20.21,20.29,19800.0,15.0755,15.1128,15.0458,15.1053,19800.0
2011-09-27 12:10:00,20.32,20.32,20.22,20.23,20700.0,15.1276,15.1276,15.0532,15.0606,20700.0
2011-09-27 12:20:00,20.24,20.25,20.21,20.22,15900.0,15.0681,15.0755,15.0458,15.0532,15900.0
2011-09-27 12:30:00,20.23,20.24,20.2,20.22,20600.0,15.0606,15.0681,15.0383,15.0532,20600.0
2011-09-27 12:40:00,20.22,20.22,20.15,20.17,13000.0,15.0532,15.0532,15.0011,15.016,13000.0
2011-09-27 12:50:00,20.17,20.21,20.16,20.21,9800.0,15.016,15.0458,15.0085,15.0458,9800.0
2011-09-27 13:00:00,20.2,20.21,20.16,20.17,17200.0,15.0383,15.0458,15.0085,15.016,17200.0
2011-09-27 13:10:00,20.18,20.21,20.16,20.2,11700.0,15.0234,15.0458,15.0085,15.0383,11700.0
2011-09-27 13:20:00,20.2,20.23,20.16,20.18,11600.0,15.0383,15.0606,15.0085,15.0234,11600.0
2011-09-27 13:30:00,20.19,20.25,20.15,20.25,13200.0,15.0309,15.0755,15.0011,15.0755,13200.0
2011-09-27 13:40:00,20.24,20.24,20.16,20.17,14500.0,15.0681,15.0681,15.0085,15.016,14500.0
2011-09-27 13:50:00,20.16,20.27,20.16,20.21,16300.0,15.0085,15.0904,15.0085,15.0458,16300.0
2011-09-27 14:00:00,20.2,20.23,20.17,20.21,13700.0,15.0383,15.0606,15.016,15.0458,13700.0
2011-09-27 14:10:00,20.22,20.25,20.21,20.24,13800.0,15.0532,15.0755,15.0458,15.0681,13800.0
2011-09-27 14:20:00,20.24,20.25,20.2,20.22,15900.0,15.0681,15.0755,15.0383,15.0532,15900.0
2011-09-27 14:30:00,20.21,20.23,20.17,20.18,24600.0,15.0458,15.0606,15.016,15.0234,24600.0
2011-09-27 14:40:00,20.18,20.2,20.15,20.2,20600.0,15.0234,15.0383,15.0011,15.0383,20600.0
2011-09-27 14:50:00,20.2,20.25,20.19,20.24,39700.0,15.0383,15.0755,15.0309,15.0681,39700.0
2011-09-27 15:00:00,20.23,20.24,20.1,20.18,46300.0,15.0606,15.0681,14.9639,15.0234,46300.0
2011-09-27 15:10:00,20.18,20.2,20.07,20.17,38600.0,15.0234,15.0383,14.9415,15.016,38600.0
2011-09-27 15:20:00,20.17,20.17,20.01,20.03,23300.0,15.016,15.016,14.8969,14.9117,23300.0
2011-09-27 15:30:00,20.02,20.07,19.85,19.88,56300.0,14.9043,14.9415,14.7777,14.8001,56300.0
2011-09-27 15:40:00,19.88,19.89,19.77,19.77,68000.0,14.8001,14.8075,14.7182,14.7182,68000.0
2011-09-27 15:50:00,19.8,19.86,19.75,19.86,121000.0,14.7405,14.7852,14.7033,14.7852,121000.0
2011-09-28 09:30:00,19.88,19.88,19.46,19.55,59300.0,14.8001,14.8001,14.4874,14.5544,59300.0
2011-09-28 09:40:00,19.53,19.71,19.48,19.63,24900.0,14.5395,14.6735,14.5023,14.614,24900.0
2011-09-28 09:50:00,19.61,19.79,19.61,19.65,13400.0,14.5991,14.7331,14.5991,14.6289,13400.0
2011-09-28 10:00:00,19.64,19.75,19.63,19.73,34200.0,14.6214,14.7033,14.614,14.6884,34200.0
2011-09-28 10:10:00,19.72,19.73,19.64,19.69,44900.0,14.681,14.6884,14.6214,14.6586,44900.0
2011-09-28 10:20:00,19.69,19.77,19.64,19.71,34500.0,14.6586,14.7182,14.6214,14.6735,34500.0
2011-09-28 10:30:00,19.71,19.71,19.64,19.64,32400.0,14.6735,14.6735,14.6214,14.6214,32400.0
2011-09-28 10:40:00,19.64,19.71,19.6,19.63,36900.0,14.6214,14.6735,14.5916,14.614,36900.0
2011-09-28 10:50:00,19.62,19.64,19.54,19.56,20800.0,14.6065,14.6214,14.547,14.5618,20800.0
2011-09-28 11:00:00,19.55,19.6,19.53,19.56,22300.0,14.5544,14.5916,14.5395,14.5618,22300.0
2011-09-28 11:10:00,19.56,19.66,19.54,19.59,13800.0,14.5618,14.6363,14.547,14.5842,13800.0
2011-09-28 11:20:00,19.57,19.61,19.53,19.58,34300.0,14.5693,14.5991,14.5395,14.5767,34300.0
2011-09-28 11:30:00,19.54,19.7,19.49,19.67,36200.0,14.547,14.6661,14.5097,14.6437,36200.0
2011-09-28 11:40:00,19.67,19.68,19.6,19.64,10600.0,14.6437,14.6512,14.5916,14.6214,10600.0
2011-09-28 11:50:00,19.65,19.71,19.63,19.67,12300.0,14.6289,14.6735,14.614,14.6437,12300.0
2011-09-28 12:00:00,19.68,19.68,19.51,19.54,11500.0,14.6512,14.6512,14.5246,14.547,11500.0
2011-09-28 12:10:00,19.55,19.63,19.55,19.57,13300.0,14.5544,14.614,14.5544,14.5693,13300.0
2011-09-28 12:20:00,19.57,19.71,19.57,19.71,37500.0,14.5693,14.6735,14.5693,14.6735,37500.0
2011-09-28 12:30:00,19.71,19.71,19.6,19.67,12900.0,14.6735,14.6735,14.5916,14.6437,12900.0
2011-09-28 12:40:00,19.67,19.69,19.59,19.68,13100.0,14.6437,14.6586,14.5842,14.6512,13100.0
2011-09-28 12:50:00,19.68,19.73,19.67,19.73,12900.0,14.6512,14.6884,14.6437,14.6884,12900.0
2011-09-28 13:00:00,19.72,19.73,19.59,19.61,11000.0,14.681,14.6884,14.5842,14.5991,11000.0
2011-09-28 13:10:00,19.62,19.62,19.58,19.59,6100.0,14.6065,14.6065,14.5767,14.5842,6100.0
2011-09-28 13:20:00,19.57,19.61,19.54,19.56,15100.0,14.5693,14.5991,14.547,14.5618,15100.0
2011-09-28 13:30:00,19.56,19.58,19.46,19.48,23400.0,14.5618,14.5767,14.4874,14.5023,23400.0
2011-09-28 13:40:00,19.48,19.54,19.46,19.46,22500.0,14.5023,14.547,14.4874,14.4874,22500.0
2011-09-28 13:50:00,19.46,19.51,19.38,19.42,25300.0,14.4874,14.5246,14.4278,14.4576,25300.0
2011-09-28 14:00:00,19.4,19.44,19.29,19.32,61800.0,14.4427,14.4725,14.3608,14.3832,61800.0
2011-09-28 14:10:00,19.33,19.4,19.3,19.4,29200.0,14.3906,14.4427,14.3683,14.4427,29200.0
2011-09-28 14:20:00,19.4,19.42,19.37,19.39,16500.0,14.4427,14.4576,14.4204,14.4353,16500.0
2011-09-28 14:30:00,19.39,19.44,19.34,19.42,23600.0,14.4353,14.4725,14.3981,14.4576,23600.0
2011-09-28 14:40:00,19.42,19.43,19.38,19.39,29300.0,14.4576,14.4651,14.4278,14.4353,29300.0
2011-09-28 14:50:00,19.39,19.48,19.39,19.41,24600.0,14.4353,14.5023,14.4353,14.4502,24600.0
2011-09-28 15:00:00,19.39,19.53,19.38,19.44,39800.0,14.4353,14.5395,14.4278,14.4725,39800.0
2011-09-28 15:10:00,19.44,19.48,19.37,19.39,37100.0,14.4725,14.5023,14.4204,14.4353,37100.0
2011-09-28 15:20:00,19.38,19.46,19.36,19.38,44200.0,14.4278,14.4874,14.413,14.4278,44200.0
2011-09-28 15:30:00,19.37,19.39,19.25,19.25,116000.0,14.4204,14.4353,14.3311,14.3311,116000.0
2011-09-28 15:40:00,19.25,19.32,19.21,19.22,132000.0,14.3311,14.3832,14.3013,14.3087,132000.0
2011-09-28 15:50:00,19.21,19.27,19.2,19.2,224000.0,14.3013,14.346,14.2938,14.2938,224000.0
2011-09-29 09:30:00,19.5,19.6,19.34,19.48,47800.0,14.5172,14.5916,14.3981,14.5023,47800.0
2011-09-29 09:40:00,19.43,19.59,19.35,19.57,24100.0,14.4651,14.5842,14.4055,14.5693,24100.0
2011-09-29 09:50:00,19.56,19.66,19.35,19.4,22800.0,14.5618,14.6363,14.4055,14.4427,22800.0
2011-09-29 10:00:00,19.4,19.45,19.36,19.36,5400.0,14.4427,14.48,14.413,14.413,5400.0
2011-09-29 10:10:00,19.36,19.43,19.35,19.36,20600.0,14.413,14.4651,14.4055,14.413,20600.0
2011-09-29 10:20:00,19.3,19.4,19.0,19.4,123000.0,14.3683,14.4427,14.1449,14.4427,123000.0
2011-09-29 10:30:00,19.4,19.62,19.4,19.53,21400.0,14.4427,14.6065,14.4427,14.5395,21400.0
2011-09-29 10:40:00,19.53,19.55,19.35,19.4,15900.0,14.5395,14.5544,14.4055,14.4427,15900.0
2011-09-29 10:50:00,19.4,19.41,19.29,19.35,15300.0,14.4427,14.4502,14.3608,14.4055,15300.0
2011-09-29 11:00:00,19.36,19.4,19.3,19.31,51200.0,14.413,14.4427,14.3683,14.3757,51200.0
2011-09-29 11:10:00,19.31,19.31,19.23,19.26,22700.0,14.3757,14.3757,14.3162,14.3385,22700.0
2011-09-29 11:20:00,19.25,19.44,19.24,19.41,12900.0,14.3311,14.4725,14.3236,14.4502,12900.0
2011-09-29 11:30:00,19.39,19.44,19.35,19.38,13000.0,14.4353,14.4725,14.4055,14.4278,13000.0
2011-09-29 11:40:00,19.39,19.5,19.39,19.45,19500.0,14.4353,14.5172,14.4353,14.48,19500.0
2011-09-29 11:50:00,19.45,19.52,19.42,19.52,71700.0,14.48,14.5321,14.4576,14.5321,71700.0
2011-09-29 12:00:00,19.52,19.7,19.52,19.58,38300.0,14.5321,14.6661,14.5321,14.5767,38300.0
2011-09-29 12:10:00,19.57,19.63,19.51,19.61,12900.0,14.5693,14.614,14.5246,14.5991,12900.0
2011-09-29 12:20:00,19.62,19.69,19.61,19.67,16500.0,14.6065,14.6586,14.5991,14.6437,16500.0
2011-09-29 12:30:00,19.69,19.69,19.58,19.59,20500.0,14.6586,14.6586,14.5767,14.5842,20500.0
2011-09-29 12:40:00,19.63,19.7,19.59,19.67,143300.0,14.614,14.6661,14.5842,14.6437,143300.0
2011-09-29 12:50:00,19.67,19.7,19.67,19.7,44300.0,14.6437,14.6661,14.6437,14.6661,44300.0
2011-09-29 13:00:00,19.7,19.86,19.69,19.83,46400.0,14.6661,14.7852,14.6586,14.7629,46400.0
2011-09-29 13:10:00,19.82,19.94,19.79,19.8,35200.0,14.7554,14.8447,14.7331,14.7405,35200.0
2011-09-29 13:20:00,19.81,19.88,19.67,19.67,15400.0,14.748,14.8001,14.6437,14.6437,15400.0
2011-09-29 13:30:00,19.7,19.72,19.56,19.56,30400.0,14.6661,14.681,14.5618,14.5618,30400.0
2011-09-29 13:40:00,19.52,19.68,19.5,19.68,74200.0,14.5321,14.6512,14.5172,14.6512,74200.0
2011-09-29 13:50:00,19.68,19.91,19.68,19.91,22500.0,14.6512,14.8224,14.6512,14.8224,22500.0
2011-09-29 14:00:00,19.9,19.91,19.58,19.61,49400.0,14.815,14.8224,14.5767,14.5991,49400.0
2011-09-29 14:10:00,19.6,19.62,19.46,19.57,68500.0,14.5916,14.6065,14.4874,14.5693,68500.0
2011-09-29 14:20:00,19.56,19.8,19.48,19.76,38800.0,14.5618,14.7405,14.5023,14.7107,38800.0
2011-09-29 14:30:00,19.75,19.82,19.72,19.75,17600.0,14.7033,14.7554,14.681,14.7033,17600.0
2011-09-29 14:40:00,19.74,19.81,19.64,19.74,32800.0,14.6959,14.748,14.6214,14.6959,32800.0
2011-09-29 14:50:00,19.74,19.82,19.7,19.79,32000.0,14.6959,14.7554,14.6661,14.7331,32000.0
2011-09-29 15:00:00,19.79,19.83,19.68,19.8,44700.0,14.7331,14.7629,14.6512,14.7405,44700.0
2011-09-29 15:10:00,19.8,19.85,19.65,19.66,24700.0,14.7405,14.7777,14.6289,14.6363,24700.0
2011-09-29 15:20:00,19.66,19.81,19.66,19.76,23100.0,14.6363,14.748,14.6363,14.7107,23100.0
2011-09-29 15:30:00,19.77,19.8,19.75,19.8,73300.0,14.7182,14.7405,14.7033,14.7405,73300.0
2011-09-29 15:40:00,19.8,19.8,19.73,19.73,74500.0,14.7405,14.7405,14.6884,14.6884,74500.0
2011-09-29 15:50:00,19.73,19.83,19.68,19.79,114000.0,14.6884,14.7629,14.6512,14.7331,114000.0
2011-09-30 09:30:00,19.52,19.95,19.47,19.5,151000.0,14.5321,14.8522,14.4948,14.5172,151000.0
2011-09-30 09:40:00,19.48,19.89,19.47,19.63,69600.0,14.5023,14.8075,14.4948,14.614,69600.0
2011-09-30 09:50:00,19.63,19.8,19.62,19.69,39500.0,14.614,14.7405,14.6065,14.6586,39500.0
2011-09-30 10:00:00,19.69,19.8,19.67,19.72,103000.0,14.6586,14.7405,14.6437,14.681,103000.0
2011-09-30 10:10:00,19.72,19.89,19.65,19.88,66400.0,14.681,14.8075,14.6289,14.8001,66400.0
2011-09-30 10:20:00,19.89,19.89,19.85,19.87,41000.0,14.8075,14.8075,14.7777,14.7926,41000.0
2011-09-30 10:30:00,19.87,19.87,19.79,19.85,67800.0,14.7926,14.7926,14.7331,14.7777,67800.0
2011-09-30 10:40:00,19.86,19.9,19.83,19.86,58600.0,14.7852,14.815,14.7629,14.7852,58600.0
2011-09-30 10:50:00,19.85,19.86,19.82,19.82,43300.0,14.7777,14.7852,14.7554,14.7554,43300.0
2011-09-30 11:00:00,19.81,19.83,19.78,19.82,32700.0,14.748,14.7629,14.7256,14.7554,32700.0
2011-09-30 11:10:00,19.81,19.85,19.81,19.82,41200.0,14.748,14.7777,14.748,14.7554,41200.0
2011-09-30 11:20:00,19.83,19.93,19.82,19.87,90000.0,14.7629,14.8373,14.7554,14.7926,90000.0
2011-09-30 11:30:00,19.87,19.95,19.77,19.8,141600.0,14.7926,14.8522,14.7182,14.7405,141600.0
2011-09-30 11:40:00,19.8,19.81,19.7,19.73,189900.0,14.7405,14.748,14.6661,14.6884,189900.0
2011-09-30 11:50:00,19.71,19.81,19.7,19.79,60500.0,14.6735,14.748,14.6661,14.7331,60500.0
2011-09-30 12:00:00,19.77,19.79,19.59,19.65,194900.0,14.7182,14.7331,14.5842,14.6289,194900.0
2011-09-30 12:10:00,19.66,19.67,19.59,19.65,229800.0,14.6363,14.6437,14.5842,14.6289,229800.0
2011-09-30 12:20:00,19.64,19.76,19.59,19.6,232800.0,14.6214,14.7107,14.5842,14.5916,232800.0
2011-09-30 12:30:00,19.62,19.71,19.58,19.71,138700.0,14.6065,14.6735,14.5767,14.6735,138700.0
2011-09-30 12:40:00,19.71,19.76,19.63,19.67,183900.0,14.6735,14.7107,14.614,14.6437,183900.0
2011-09-30 12:50:00,19.67,19.7,19.61,19.62,62000.0,14.6437,14.6661,14.5991,14.6065,62000.0
2011-09-30 13:00:00,19.63,19.7,19.59,19.6,121600.0,14.614,14.6661,14.5842,14.5916,121600.0
2011-09-30 13:10:00,19.61,19.67,19.6,19.62,102800.0,14.5991,14.6437,14.5916,14.6065,102800.0
2011-09-30 13:20:00,19.61,19.74,19.61,19.72,108800.0,14.5991,14.6959,14.5991,14.681,108800.0
2011-09-30 13:30:00,19.72,19.77,19.69,19.77,68500.0,14.681,14.7182,14.6586,14.7182,68500.0
2011-09-30 13:40:00,19.77,19.8,19.71,19.79,38100.0,14.7182,14.7405,14.6735,14.7331,38100.0
2011-09-30 13:50:00,19.79,19.85,19.79,19.85,35400.0,14.7331,14.7777,14.7331,14.7777,35400.0
2011-09-30 14:00:00,19.85,19.85,19.77,19.79,67400.0,14.7777,14.7777,14.7182,14.7331,67400.0
2011-09-30 14:10:00,19.8,19.89,19.78,19.89,67100.0,14.7405,14.8075,14.7256,14.8075,67100.0
2011-09-30 14:20:00,19.89,19.9,19.84,19.84,24000.0,14.8075,14.815,14.7703,14.7703,24000.0
2011-09-30 14:30:00,19.85,19.92,19.84,19.91,34800.0,14.7777,14.8299,14.7703,14.8224,34800.0
2011-09-30 14:40:00,19.92,19.95,19.92,19.93,62600.0,14.8299,14.8522,14.8299,14.8373,62600.0
2011-09-30 14:50:00,19.93,20.05,19.87,20.05,110500.0,14.8373,14.9266,14.7926,14.9266,110500.0
2011-09-30 15:00:00,20.04,20.14,19.96,20.14,51200.0,14.9192,14.9936,14.8596,14.9936,51200.0
2011-09-30 15:10:00,20.14,20.14,20.03,20.06,43600.0,14.9936,14.9936,14.9117,14.9341,43600.0
2011-09-30 15:20:00,20.05,20.19,20.05,20.17,112000.0,14.9266,15.0309,14.9266,15.016,112000.0
2011-09-30 15:30:00,20.17,20.17,20.04,20.11,140900.0,15.016,15.016,14.9192,14.9713,140900.0
2011-09-30 15:40:00,20.11,20.31,20.11,20.22,173200.0,14.9713,15.1202,14.9713,15.0532,173200.0
2011-09-30 15:50:00,20.21,20.3,20.13,20.14,323400.0,15.0458,15.1128,14.9862,14.9936,323400.0
2011-10-03 09:30:00,20.09,20.45,20.09,20.31,106600.0,14.9564,15.2244,14.9564,15.1202,106600.0
2011-10-03 09:40:00,20.3,20.32,20.21,20.25,69500.0,15.1128,15.1276,15.0458,15.0755,69500.0
2011-10-03 09:50:00,20.25,20.29,20.18,20.27,156600.0,15.0755,15.1053,15.0234,15.0904,156600.0
2011-10-03 10:00:00,20.27,20.49,20.2,20.24,89900.0,15.0904,15.2542,15.0383,15.0681,89900.0
2011-10-03 10:10:00,20.23,20.23,20.09,20.12,43200.0,15.0606,15.0606,14.9564,14.9788,43200.0
2011-10-03 10:20:00,20.13,20.2,20.12,20.17,82200.0,14.9862,15.0383,14.9788,15.016,82200.0
2011-10-03 10:30:00,20.17,20.2,20.12,20.12,51700.0,15.016,15.0383,14.9788,14.9788,51700.0
2011-10-03 10:40:00,20.13,20.13,20.02,20.07,21300.0,14.9862,14.9862,14.9043,14.9415,21300.0
2011-10-03 10:50:00,20.09,20.12,20.01,20.11,26800.0,14.9564,14.9788,14.8969,14.9713,26800.0
2011-10-03 11:00:00,20.1,20.17,20.04,20.17,19500.0,14.9639,15.016,14.9192,15.016,19500.0
2011-10-03 11:10:00,20.2,20.25,20.12,20.15,23600.0,15.0383,15.0755,14.9788,15.0011,23600.0
2011-10-03 11:20:00,20.15,20.21,20.14,20.17,24900.0,15.0011,15.0458,14.9936,15.016,24900.0
2011-10-03 11:30:00,20.17,20.24,20.15,20.21,123600.0,15.016,15.0681,15.0011,15.0458,123600.0
2011-10-03 11:40:00,20.21,20.21,19.95,20.01,32400.0,15.0458,15.0458,14.8522,14.8969,32400.0
2011-10-03 11:50:00,20.0,20.12,20.0,20.03,12600.0,14.8894,14.9788,14.8894,14.9117,12600.0
2011-10-03 12:00:00,20.03,20.04,19.87,19.91,23300.0,14.9117,14.9192,14.7926,14.8224,23300.0
2011-10-03 12:10:00,19.91,19.93,19.7,19.74,142000.0,14.8224,14.8373,14.6661,14.6959,142000.0
2011-10-03 12:20:00,19.74,19.74,19.66,19.66,19000.0,14.6959,14.6959,14.6363,14.6363,19000.0
2011-10-03 12:30:00,19.66,19.68,19.59,19.62,46600.0,14.6363,14.6512,14.5842,14.6065,46600.0
2011-10-03 12:40:00,19.63,19.67,19.61,19.65,17800.0,14.614,14.6437,14.5991,14.6289,17800.0
2011-10-03 12:50:00,19.66,19.69,19.61,19.63,16400.0,14.6363,14.6586,14.5991,14.614,16400.0
2011-10-03 13:00:00,19.62,19.63,19.52,19.58,21200.0,14.6065,14.614,14.5321,14.5767,21200.0
2011-10-03 13:10:00,19.57,19.63,19.49,19.5,82400.0,14.5693,14.614,14.5097,14.5172,82400.0
2011-10-03 13:20:00,19.48,19.56,19.48,19.55,41800.0,14.5023,14.5618,14.5023,14.5544,41800.0
2011-10-03 13:30:00,19.55,19.6,19.14,19.15,198600.0,14.5544,14.5916,14.2492,14.2566,198600.0
2011-10-03 13:40:00,19.15,19.38,19.09,19.14,303600.0,14.2566,14.4278,14.2119,14.2492,303600.0
2011-10-03 13:50:00,19.13,19.13,18.84,18.84,230000.0,14.2417,14.2417,14.0258,14.0258,230000.0
2011-10-03 14:00:00,18.84,19.03,18.8,19.0,166200.0,14.0258,14.1673,13.9961,14.1449,166200.0
2011-10-03 14:10:00,19.0,19.03,18.87,18.99,137800.0,14.1449,14.1673,14.0482,14.1375,137800.0
2011-10-03 14:20:00,18.99,19.14,18.96,19.12,106000.0,14.1375,14.2492,14.1152,14.2343,106000.0
2011-10-03 14:30:00,19.12,19.16,19.09,19.1,105100.0,14.2343,14.2641,14.2119,14.2194,105100.0
2011-10-03 14:40:00,19.1,19.11,18.9,18.95,83700.0,14.2194,14.2268,14.0705,14.1077,83700.0
2011-10-03 14:50:00,18.93,19.02,18.72,18.91,98900.0,14.0928,14.1598,13.9365,14.0779,98900.0
2011-10-03 15:00:00,18.91,19.02,18.87,19.0,131300.0,14.0779,14.1598,14.0482,14.1449,131300.0
2011-10-03 15:10:00,19.0,19.05,18.89,19.03,174100.0,14.1449,14.1822,14.0631,14.1673,174100.0
2011-10-03 15:20:00,19.02,19.12,18.95,19.12,174300.0,14.1598,14.2343,14.1077,14.2343,174300.0
2011-10-03 15:30:00,19.12,19.15,18.92,18.98,185100.0,14.2343,14.2566,14.0854,14.1301,185100.0
2011-10-03 15:40:00,18.99,19.01,18.74,19.01,240000.0,14.1375,14.1524,13.9514,14.1524,240000.0
2011-10-03 15:50:00,19.0,19.0,18.76,18.84,415700.0,14.1449,14.1449,13.9663,14.0258,415700.0
2011-10-04 09:30:00,18.51,18.68,17.9,17.92,195600.0,13.7802,13.9067,13.326,13.3409,195600.0
2011-10-04 09:40:00,17.89,18.21,17.53,18.18,174100.0,13.3186,13.5568,13.0506,13.5345,174100.0
2011-10-04 09:50:00,18.18,18.21,17.54,17.7,248700.0,13.5345,13.5568,13.058,13.1771,248700.0
2011-10-04 10:00:00,17.7,18.08,17.43,17.93,165800.0,13.1771,13.46,12.9761,13.3484,165800.0
2011-10-04 10:10:00,17.93,18.25,17.91,18.23,311400.0,13.3484,13.5866,13.3335,13.5717,311400.0
2011-10-04 10:20:00,18.25,18.27,17.96,17.99,155900.0,13.5866,13.6015,13.3707,13.393,155900.0
2011-10-04 10:30:00,17.99,18.02,17.9,18.02,79800.0,13.393,13.4154,13.326,13.4154,79800.0
2011-10-04 10:40:00,18.02,18.31,18.01,18.29,75000.0,13.4154,13.6313,13.4079,13.6164,75000.0
2011-10-04 10:50:00,18.3,18.39,18.3,18.3,47600.0,13.6238,13.6908,13.6238,13.6238,47600.0
2011-10-04 11:00:00,18.3,18.44,18.25,18.42,28600.0,13.6238,13.728,13.5866,13.7132,28600.0
2011-10-04 11:10:00,18.41,18.43,18.22,18.22,30500.0,13.7057,13.7206,13.5643,13.5643,30500.0
2011-10-04 11:20:00,18.21,18.26,18.0,18.01,66500.0,13.5568,13.594,13.4005,13.4079,66500.0
2011-10-04 11:30:00,18.01,18.02,17.92,17.93,54800.0,13.4079,13.4154,13.3409,13.3484,54800.0
2011-10-04 11:40:00,17.94,18.26,17.94,18.25,49800.0,13.3558,13.594,13.3558,13.5866,49800.0
2011-10-04 11:50:00,18.24,18.31,18.11,18.28,67600.0,13.5791,13.6313,13.4824,13.6089,67600.0
2011-10-04 12:00:00,18.28,18.44,18.27,18.37,42400.0,13.6089,13.728,13.6015,13.6759,42400.0
2011-10-04 12:10:00,18.36,18.36,18.2,18.24,20800.0,13.6685,13.6685,13.5494,13.5791,20800.0
2011-10-04 12:20:00,18.24,18.28,18.17,18.21,20300.0,13.5791,13.6089,13.527,13.5568,20300.0
2011-10-04 12:30:00,18.2,18.22,18.12,18.14,31100.0,13.5494,13.5643,13.4898,13.5047,31100.0
2011-10-04 12:40:00,18.14,18.15,18.09,18.11,28600.0,13.5047,13.5121,13.4675,13.4824,28600.0
2011-10-04 12:50:00,18.08,18.13,18.08,18.1,23700.0,13.46,13.4973,13.46,13.4749,23700.0
2011-10-04 13:00:00,18.1,18.13,18.03,18.1,26300.0,13.4749,13.4973,13.4228,13.4749,26300.0
2011-10-04 13:10:00,18.12,18.12,18.0,18.03,70100.0,13.4898,13.4898,13.4005,13.4228,70100.0
2011-10-04 13:20:00,18.03,18.06,18.02,18.05,34300.0,13.4228,13.4451,13.4154,13.4377,34300.0
2011-10-04 13:30:00,18.05,18.06,17.92,17.92,54500.0,13.4377,13.4451,13.3409,13.3409,54500.0
2011-10-04 13:40:00,17.93,18.03,17.89,18.0,105800.0,13.3484,13.4228,13.3186,13.4005,105800.0
2011-10-04 13:50:00,18.01,18.04,17.99,18.02,73400.0,13.4079,13.4303,13.393,13.4154,73400.0
2011-10-04 14:00:00,18.02,18.03,17.97,17.98,32900.0,13.4154,13.4228,13.3781,13.3856,32900.0
2011-10-04 14:10:00,17.98,17.98,17.84,17.85,40500.0,13.3856,13.3856,13.2814,13.2888,40500.0
2011-10-04 14:20:00,17.85,18.01,17.78,18.01,144700.0,13.2888,13.4079,13.2367,13.4079,144700.0
2011-10-04 14:30:00,18.0,18.01,17.89,17.91,98300.0,13.4005,13.4079,13.3186,13.3335,98300.0
2011-10-04 14:40:00,17.91,17.91,17.78,17.83,111900.0,13.3335,13.3335,13.2367,13.2739,111900.0
2011-10-04 14:50:00,17.83,17.84,17.71,17.73,78700.0,13.2739,13.2814,13.1846,13.1995,78700.0
2011-10-04 15:00:00,17.73,17.78,17.69,17.69,67900.0,13.1995,13.2367,13.1697,13.1697,67900.0
2011-10-04 15:10:00,17.68,17.7,17.59,17.7,116800.0,13.1622,13.1771,13.0952,13.1771,116800.0
2011-10-04 15:20:00,17.71,17.89,17.65,17.86,130500.0,13.1846,13.3186,13.1399,13.2962,130500.0
2011-10-04 15:30:00,17.86,18.24,17.78,18.12,291900.0,13.2962,13.5791,13.2367,13.4898,291900.0
2011-10-04 15:40:00,18.11,18.42,18.06,18.39,175400.0,13.4824,13.7132,13.4451,13.6908,175400.0
2011-10-04 15:50:00,18.39,18.6,18.2,18.6,242800.0,13.6908,13.8472,13.5494,13.8472,242800.0
2011-10-05 09:30:00,17.88,18.09,17.7,17.89,147300.0,13.3111,13.4675,13.1771,13.3186,147300.0
2011-10-05 09:40:00,17.9,18.3,17.82,18.26,129000.0,13.326,13.6238,13.2665,13.594,129000.0
2011-10-05 09:50:00,18.27,18.55,18.23,18.47,127100.0,13.6015,13.8099,13.5717,13.7504,127100.0
2011-10-05 10:00:00,18.47,18.75,18.45,18.7,94300.0,13.7504,13.9588,13.7355,13.9216,94300.0
2011-10-05 10:10:00,18.7,18.8,18.54,18.59,53600.0,13.9216,13.9961,13.8025,13.8397,53600.0
2011-10-05 10:20:00,18.58,18.76,18.55,18.56,30300.0,13.8323,13.9663,13.8099,13.8174,30300.0
2011-10-05 10:30:00,18.55,18.84,18.54,18.83,170000.0,13.8099,14.0258,13.8025,14.0184,170000.0
2011-10-05 10:40:00,18.83,18.83,18.63,18.7,101100.0,14.0184,14.0184,13.8695,13.9216,101100.0
2011-10-05 10:50:00,18.69,18.7,18.64,18.65,62100.0,13.9142,13.9216,13.8769,13.8844,62100.0
2011-10-05 11:00:00,18.65,18.65,18.56,18.58,26400.0,13.8844,13.8844,13.8174,13.8323,26400.0
2011-10-05 11:10:00,18.59,18.6,18.47,18.56,61200.0,13.8397,13.8472,13.7504,13.8174,61200.0
2011-10-05 11:20:00,18.55,18.56,18.43,18.46,60900.0,13.8099,13.8174,13.7206,13.7429,60900.0
2011-10-05 11:30:00,18.47,18.54,18.29,18.3,135500.0,13.7504,13.8025,13.6164,13.6238,135500.0
2011-10-05 11:40:00,18.3,18.37,18.19,18.26,83100.0,13.6238,13.6759,13.5419,13.594,83100.0
2011-10-05 11:50:00,18.27,18.27,18.11,18.17,228800.0,13.6015,13.6015,13.4824,13.527,228800.0
2011-10-05 12:00:00,18.18,18.2,18.06,18.17,175700.0,13.5345,13.5494,13.4451,13.527,175700.0
2011-10-05 12:10:00,18.17,18.19,18.16,18.18,45400.0,13.527,13.5419,13.5196,13.5345,45400.0
2011-10-05 12:20:00,18.18,18.18,18.11,18.15,186700.0,13.5345,13.5345,13.4824,13.5121,186700.0
2011-10-05 12:30:00,18.15,18.16,18.07,18.07,92000.0,13.5121,13.5196,13.4526,13.4526,92000.0
2011-10-05 12:40:00,18.07,18.12,17.98,18.04,120400.0,13.4526,13.4898,13.3856,13.4303,120400.0
2011-10-05 12:50:00,18.04,18.15,18.02,18.15,68000.0,13.4303,13.5121,13.4154,13.5121,68000.0
2011-10-05 13:00:00,18.15,18.17,18.1,18.15,54800.0,13.5121,13.527,13.4749,13.5121,54800.0
2011-10-05 13:10:00,18.15,18.16,18.1,18.12,28700.0,13.5121,13.5196,13.4749,13.4898,28700.0
2011-10-05 13:20:00,18.13,18.15,18.07,18.15,79000.0,13.4973,13.5121,13.4526,13.5121,79000.0
2011-10-05 13:30:00,18.15,18.18,18.14,18.16,25300.0,13.5121,13.5345,13.5047,13.5196,25300.0
2011-10-05 13:40:00,18.17,18.24,18.16,18.22,25100.0,13.527,13.5791,13.5196,13.5643,25100.0
2011-10-05 13:50:00,18.23,18.3,18.22,18.24,42900.0,13.5717,13.6238,13.5643,13.5791,42900.0
2011-10-05 14:00:00,18.24,18.26,18.2,18.22,106200.0,13.5791,13.594,13.5494,13.5643,106200.0
2011-10-05 14:10:00,18.21,18.27,18.15,18.25,233500.0,13.5568,13.6015,13.5121,13.5866,233500.0
2011-10-05 14:20:00,18.24,18.32,18.2,18.31,320900.0,13.5791,13.6387,13.5494,13.6313,320900.0
2011-10-05 14:30:00,18.31,18.39,18.3,18.37,54200.0,13.6313,13.6908,13.6238,13.6759,54200.0
2011-10-05 14:40:00,18.37,18.45,18.36,18.44,47200.0,13.6759,13.7355,13.6685,13.728,47200.0
2011-10-05 14:50:00,18.43,18.45,18.34,18.34,37000.0,13.7206,13.7355,13.6536,13.6536,37000.0
2011-10-05 15:00:00,18.36,18.36,18.26,18.28,65600.0,13.6685,13.6685,13.594,13.6089,65600.0
2011-10-05 15:10:00,18.28,18.34,18.27,18.28,50800.0,13.6089,13.6536,13.6015,13.6089,50800.0
2011-10-05 15:20:00,18.28,18.28,18.09,18.1,61000.0,13.6089,13.6089,13.4675,13.4749,61000.0
2011-10-05 15:30:00,18.1,18.21,18.09,18.21,101500.0,13.4749,13.5568,13.4675,13.5568,101500.0
2011-10-05 15:40:00,18.21,18.21,18.08,18.08,162200.0,13.5568,13.5568,13.46,13.46,162200.0
2011-10-05 15:50:00,18.1,18.1,17.99,18.08,261600.0,13.4749,13.4749,13.393,13.46,261600.0
2011-10-06 09:30:00,18.11,18.36,17.99,18.32,23900.0,13.4824,13.6685,13.393,13.6387,23900.0
2011-10-06 09:40:00,18.35,18.39,18.27,18.33,60000.0,13.661,13.6908,13.6015,13.6461,60000.0
2011-10-06 09:50:00,18.34,18.4,18.24,18.27,48000.0,13.6536,13.6983,13.5791,13.6015,48000.0
2011-10-06 10:00:00,18.3,18.4,18.27,18.3,34700.0,13.6238,13.6983,13.6015,13.6238,34700.0
2011-10-06 10:10:00,18.34,18.57,18.32,18.4,24100.0,13.6536,13.8248,13.6387,13.6983,24100.0
2011-10-06 10:20:00,18.42,18.49,18.36,18.45,12200.0,13.7132,13.7653,13.6685,13.7355,12200.0
2011-10-06 10:30:00,18.47,18.59,18.47,18.53,10100.0,13.7504,13.8397,13.7504,13.795,10100.0
2011-10-06 10:40:00,18.54,18.56,18.42,18.43,7100.0,13.8025,13.8174,13.7132,13.7206,7100.0
2011-10-06 10:50:00,18.45,18.46,18.31,18.31,13300.0,13.7355,13.7429,13.6313,13.6313,13300.0
2011-10-06 11:00:00,18.37,18.38,18.33,18.35,8200.0,13.6759,13.6834,13.6461,13.661,8200.0
2011-10-06 11:10:00,18.37,18.43,18.32,18.32,18000.0,13.6759,13.7206,13.6387,13.6387,18000.0
2011-10-06 11:20:00,18.34,18.57,18.32,18.54,23800.0,13.6536,13.8248,13.6387,13.8025,23800.0
2011-10-06 11:30:00,18.55,18.8,18.53,18.77,32200.0,13.8099,13.9961,13.795,13.9737,32200.0
2011-10-06 11:40:00,18.77,18.8,18.69,18.69,75400.0,13.9737,13.9961,13.9142,13.9142,75400.0
2011-10-06 11:50:00,18.66,18.71,18.66,18.66,9700.0,13.8918,13.929,13.8918,13.8918,9700.0
2011-10-06 12:00:00,18.67,18.7,18.61,18.7,4200.0,13.8993,13.9216,13.8546,13.9216,4200.0
2011-10-06 12:10:00,18.7,18.73,18.68,18.7,13100.0,13.9216,13.9439,13.9067,13.9216,13100.0
2011-10-06 12:20:00,18.7,18.7,18.64,18.64,7900.0,13.9216,13.9216,13.8769,13.8769,7900.0
2011-10-06 12:30:00,18.64,18.7,18.62,18.67,12800.0,13.8769,13.9216,13.862,13.8993,12800.0
2011-10-06 12:40:00,18.69,18.69,18.64,18.66,8100.0,13.9142,13.9142,13.8769,13.8918,8100.0
2011-10-06 12:50:00,18.66,18.67,18.6,18.63,16300.0,13.8918,13.8993,13.8472,13.8695,16300.0
2011-10-06 13:00:00,18.63,18.65,18.58,18.64,11800.0,13.8695,13.8844,13.8323,13.8769,11800.0
2011-10-06 13:10:00,18.63,18.65,18.48,18.5,72300.0,13.8695,13.8844,13.7578,13.7727,72300.0
2011-10-06 13:20:00,18.49,18.54,18.36,18.37,117200.0,13.7653,13.8025,13.6685,13.6759,117200.0
2011-10-06 13:30:00,18.37,18.41,18.25,18.29,90300.0,13.6759,13.7057,13.5866,13.6164,90300.0
2011-10-06 13:40:00,18.29,18.33,18.26,18.3,116500.0,13.6164,13.6461,13.594,13.6238,116500.0
2011-10-06 13:50:00,18.29,18.32,18.21,18.27,46100.0,13.6164,13.6387,13.5568,13.6015,46100.0
2011-10-06 14:00:00,18.27,18.35,18.2,18.3,53500.0,13.6015,13.661,13.5494,13.6238,53500.0
2011-10-06 14:10:00,18.3,18.34,18.25,18.29,30700.0,13.6238,13.6536,13.5866,13.6164,30700.0
2011-10-06 14:20:00,18.29,18.37,18.29,18.32,25800.0,13.6164,13.6759,13.6164,13.6387,25800.0
2011-10-06 14:30:00,18.32,18.33,18.17,18.22,75000.0,13.6387,13.6461,13.527,13.5643,75000.0
2011-10-06 14:40:00,18.23,18.33,18.23,18.27,40600.0,13.5717,13.6461,13.5717,13.6015,40600.0
2011-10-06 14:50:00,18.27,18.28,18.2,18.25,40200.0,13.6015,13.6089,13.5494,13.5866,40200.0
2011-10-06 15:00:00,18.24,18.31,18.19,18.31,41300.0,13.5791,13.6313,13.5419,13.6313,41300.0
2011-10-06 15:10:00,18.31,18.32,18.16,18.19,104200.0,13.6313,13.6387,13.5196,13.5419,104200.0
2011-10-06 15:20:00,18.19,18.32,18.18,18.2,89400.0,13.5419,13.6387,13.5345,13.5494,89400.0
2011-10-06 15:30:00,18.2,18.28,18.19,18.23,127300.0,13.5494,13.6089,13.5419,13.5717,127300.0
2011-10-06 15:40:00,18.24,18.27,18.19,18.22,188000.0,13.5791,13.6015,13.5419,13.5643,188000.0
2011-10-06 15:50:00,18.23,18.27,18.21,18.26,229500.0,13.5717,13.6015,13.5568,13.594,229500.0
2011-10-07 09:30:00,18.58,18.58,18.17,18.29,33400.0,13.8323,13.8323,13.527,13.6164,33400.0
2011-10-07 09:40:00,18.27,18.42,18.15,18.42,24000.0,13.6015,13.7132,13.5121,13.7132,24000.0
2011-10-07 09:50:00,18.4,18.5,18.31,18.49,12800.0,13.6983,13.7727,13.6313,13.7653,12800.0
2011-10-07 10:00:00,18.48,18.49,18.36,18.44,16600.0,13.7578,13.7653,13.6685,13.728,16600.0
2011-10-07 10:10:00,18.43,18.49,18.4,18.45,15000.0,13.7206,13.7653,13.6983,13.7355,15000.0
2011-10-07 10:20:00,18.45,18.75,18.41,18.62,47200.0,13.7355,13.9588,13.7057,13.862,47200.0
2011-10-07 10:30:00,18.61,18.62,18.53,18.55,12100.0,13.8546,13.862,13.795,13.8099,12100.0
2011-10-07 10:40:00,18.54,18.63,18.52,18.59,34600.0,13.8025,13.8695,13.7876,13.8397,34600.0
2011-10-07 10:50:00,18.6,18.71,18.6,18.69,36600.0,13.8472,13.929,13.8472,13.9142,36600.0
2011-10-07 11:00:00,18.67,18.73,18.67,18.7,13900.0,13.8993,13.9439,13.8993,13.9216,13900.0
2011-10-07 11:10:00,18.7,18.74,18.65,18.68,13500.0,13.9216,13.9514,13.8844,13.9067,13500.0
2011-10-07 11:20:00,18.69,18.88,18.66,18.88,53200.0,13.9142,14.0556,13.8918,14.0556,53200.0
2011-10-07 11:30:00,18.89,19.02,18.83,18.91,71400.0,14.0631,14.1598,14.0184,14.0779,71400.0
2011-10-07 11:40:00,18.91,19.0,18.91,18.97,55800.0,14.0779,14.1449,14.0779,14.1226,55800.0
2011-10-07 11:50:00,18.97,19.02,18.94,18.99,99100.0,14.1226,14.1598,14.1003,14.1375,99100.0
2011-10-07 12:00:00,18.99,19.0,18.87,18.89,44000.0,14.1375,14.1449,14.0482,14.0631,44000.0
2011-10-07 12:10:00,18.89,18.9,18.75,18.78,20000.0,14.0631,14.0705,13.9588,13.9812,20000.0
2011-10-07 12:20:00,18.77,18.79,18.65,18.75,69700.0,13.9737,13.9886,13.8844,13.9588,69700.0
2011-10-07 12:30:00,18.75,18.78,18.68,18.69,35000.0,13.9588,13.9812,13.9067,13.9142,35000.0
2011-10-07 12:40:00,18.69,18.69,18.55,18.56,31300.0,13.9142,13.9142,13.8099,13.8174,31300.0
2011-10-07 12:50:00,18.56,18.6,18.49,18.54,22400.0,13.8174,13.8472,13.7653,13.8025,22400.0
2011-10-07 13:00:00,18.54,18.61,18.42,18.43,53100.0,13.8025,13.8546,13.7132,13.7206,53100.0
2011-10-07 13:10:00,18.43,18.6,18.4,18.49,66400.0,13.7206,13.8472,13.6983,13.7653,66400.0
2011-10-07 13:20:00,18.48,18.5,18.41,18.41,27000.0,13.7578,13.7727,13.7057,13.7057,27000.0
2011-10-07 13:30:00,18.41,18.46,18.31,18.4,84600.0,13.7057,13.7429,13.6313,13.6983,84600.0
2011-10-07 13:40:00,18.39,18.43,18.37,18.39,18300.0,13.6908,13.7206,13.6759,13.6908,18300.0
2011-10-07 13:50:00,18.39,18.44,18.36,18.43,15100.0,13.6908,13.728,13.6685,13.7206,15100.0
2011-10-07 14:00:00,18.43,18.43,18.38,18.38,14800.0,13.7206,13.7206,13.6834,13.6834,14800.0
2011-10-07 14:10:00,18.39,18.58,18.39,18.52,33200.0,13.6908,13.8323,13.6908,13.7876,33200.0
2011-10-07 14:20:00,18.53,18.75,18.53,18.54,64900.0,13.795,13.9588,13.795,13.8025,64900.0
2011-10-07 14:30:00,18.53,18.7,18.53,18.61,46000.0,13.795,13.9216,13.795,13.8546,46000.0
2011-10-07 14:40:00,18.61,18.62,18.27,18.35,180300.0,13.8546,13.862,13.6015,13.661,180300.0
2011-10-07 14:50:00,18.35,18.55,18.35,18.48,50800.0,13.661,13.8099,13.661,13.7578,50800.0
2011-10-07 15:00:00,18.51,18.63,18.42,18.61,84900.0,13.7802,13.8695,13.7132,13.8546,84900.0
2011-10-07 15:10:00,18.6,18.83,18.54,18.79,74300.0,13.8472,14.0184,13.8025,13.9886,74300.0
2011-10-07 15:20:00,18.79,18.92,18.78,18.84,93400.0,13.9886,14.0854,13.9812,14.0258,93400.0
2011-10-07 15:30:00,18.84,18.9,18.74,18.81,78300.0,14.0258,14.0705,13.9514,14.0035,78300.0
2011-10-07 15:40:00,18.81,18.84,18.67,18.75,141000.0,14.0035,14.0258,13.8993,13.9588,141000.0
2011-10-07 15:50:00,18.76,18.77,18.47,18.61,154100.0,13.9663,13.9737,13.7504,13.8546,154100.0
2011-10-10 09:30:00,18.99,19.16,18.94,18.95,41900.0,14.1375,14.2641,14.1003,14.1077,41900.0
2011-10-10 09:40:00,18.95,19.05,18.83,18.84,25300.0,14.1077,14.1822,14.0184,14.0258,25300.0
2011-10-10 09:50:00,18.84,19.28,18.82,19.02,59700.0,14.0258,14.3534,14.0109,14.1598,59700.0
2011-10-10 10:00:00,19.02,19.12,18.88,18.96,70400.0,14.1598,14.2343,14.0556,14.1152,70400.0
2011-10-10 10:10:00,18.98,19.21,18.98,19.2,36700.0,14.1301,14.3013,14.1301,14.2938,36700.0
2011-10-10 10:20:00,19.21,19.28,19.15,19.18,20600.0,14.3013,14.3534,14.2566,14.2789,20600.0
2011-10-10 10:30:00,19.14,19.15,19.06,19.06,13400.0,14.2492,14.2566,14.1896,14.1896,13400.0
2011-10-10 10:40:00,19.06,19.14,19.04,19.05,30800.0,14.1896,14.2492,14.1747,14.1822,30800.0
2011-10-10 10:50:00,19.05,19.06,19.0,19.02,17700.0,14.1822,14.1896,14.1449,14.1598,17700.0
2011-10-10 11:00:00,19.02,19.03,18.87,18.88,20700.0,14.1598,14.1673,14.0482,14.0556,20700.0
2011-10-10 11:10:00,18.88,18.99,18.83,18.99,15100.0,14.0556,14.1375,14.0184,14.1375,15100.0
2011-10-10 11:20:00,19.0,19.02,18.94,18.98,30100.0,14.1449,14.1598,14.1003,14.1301,30100.0
2011-10-10 11:30:00,18.98,19.0,18.88,18.97,23300.0,14.1301,14.1449,14.0556,14.1226,23300.0
2011-10-10 11:40:00,18.98,19.08,18.97,19.05,26300.0,14.1301,14.2045,14.1226,14.1822,26300.0
2011-10-10 11:50:00,19.05,19.18,19.02,19.17,19500.0,14.1822,14.2789,14.1598,14.2715,19500.0
2011-10-10 12:00:00,19.16,19.25,19.15,19.16,16200.0,14.2641,14.3311,14.2566,14.2641,16200.0
2011-10-10 12:10:00,19.14,19.25,19.13,19.16,21500.0,14.2492,14.3311,14.2417,14.2641,21500.0
2011-10-10 12:20:00,19.15,19.15,19.04,19.11,29200.0,14.2566,14.2566,14.1747,14.2268,29200.0
2011-10-10 12:30:00,19.11,19.18,19.11,19.18,7100.0,14.2268,14.2789,14.2268,14.2789,7100.0
2011-10-10 12:40:00,19.19,19.2,19.13,19.13,5100.0,14.2864,14.2938,14.2417,14.2417,5100.0
2011-10-10 12:50:00,19.1,19.11,19.07,19.1,4700.0,14.2194,14.2268,14.1971,14.2194,4700.0
2011-10-10 13:00:00,19.1,19.16,19.1,19.14,4000.0,14.2194,14.2641,14.2194,14.2492,4000.0
2011-10-10 13:10:00,19.14,19.18,19.13,19.17,5500.0,14.2492,14.2789,14.2417,14.2715,5500.0
2011-10-10 13:20:00,19.18,19.25,19.18,19.19,33600.0,14.2789,14.3311,14.2789,14.2864,33600.0
2011-10-10 13:30:00,19.19,19.19,19.11,19.13,9500.0,14.2864,14.2864,14.2268,14.2417,9500.0
2011-10-10 13:40:00,19.11,19.12,19.03,19.05,11800.0,14.2268,14.2343,14.1673,14.1822,11800.0
2011-10-10 13:50:00,19.05,19.07,19.03,19.07,9000.0,14.1822,14.1971,14.1673,14.1971,9000.0
2011-10-10 14:00:00,19.07,19.09,18.99,18.99,22600.0,14.1971,14.2119,14.1375,14.1375,22600.0
2011-10-10 14:10:00,18.99,19.05,18.98,19.03,9200.0,14.1375,14.1822,14.1301,14.1673,9200.0
2011-10-10 14:20:00,19.04,19.09,18.99,18.99,16300.0,14.1747,14.2119,14.1375,14.1375,16300.0
2011-10-10 14:30:00,18.99,19.03,18.99,19.02,8000.0,14.1375,14.1673,14.1375,14.1598,8000.0
2011-10-10 14:40:00,19.02,19.05,18.99,19.0,16200.0,14.1598,14.1822,14.1375,14.1449,16200.0
2011-10-10 14:50:00,19.0,19.02,18.93,18.93,13100.0,14.1449,14.1598,14.0928,14.0928,13100.0
2011-10-10 15:00:00,18.94,19.01,18.93,18.98,18900.0,14.1003,14.1524,14.0928,14.1301,18900.0
2011-10-10 15:10:00,19.0,19.0,18.91,19.0,21200.0,14.1449,14.1449,14.0779,14.1449,21200.0
2011-10-10 15:20:00,18.99,19.04,18.9,19.04,29800.0,14.1375,14.1747,14.0705,14.1747,29800.0
2011-10-10 15:30:00,19.04,19.06,18.97,19.05,69800.0,14.1747,14.1896,14.1226,14.1822,69800.0
2011-10-10 15:40:00,19.05,19.19,18.96,19.1,60300.0,14.1822,14.2864,14.1152,14.2194,60300.0
2011-10-10 15:50:00,19.11,19.21,19.11,19.17,102800.0,14.2268,14.3013,14.2268,14.2715,102800.0
2011-10-11 09:30:00,19.19,19.19,19.06,19.07,12500.0,14.2864,14.2864,14.1896,14.1971,12500.0
2011-10-11 09:40:00,19.08,19.09,18.86,18.98,19600.0,14.2045,14.2119,14.0407,14.1301,19600.0
2011-10-11 09:50:00,18.98,19.06,18.91,19.05,20700.0,14.1301,14.1896,14.0779,14.1822,20700.0
2011-10-11 10:00:00,19.05,19.05,18.88,18.93,10100.0,14.1822,14.1822,14.0556,14.0928,10100.0
2011-10-11 10:10:00,18.95,19.15,18.94,19.15,31000.0,14.1077,14.2566,14.1003,14.2566,31000.0
2011-10-11 10:20:00,19.16,19.16,19.05,19.11,18500.0,14.2641,14.2641,14.1822,14.2268,18500.0
2011-10-11 10:30:00,19.11,19.24,19.1,19.24,106900.0,14.2268,14.3236,14.2194,14.3236,106900.0
2011-10-11 10:40:00,19.24,19.26,19.13,19.14,23400.0,14.3236,14.3385,14.2417,14.2492,23400.0
2011-10-11 10:50:00,19.12,19.13,18.97,18.97,27700.0,14.2343,14.2417,14.1226,14.1226,27700.0
2011-10-11 11:00:00,18.98,19.06,18.94,19.03,8000.0,14.1301,14.1896,14.1003,14.1673,8000.0
2011-10-11 11:10:00,19.0,19.05,18.94,18.97,6200.0,14.1449,14.1822,14.1003,14.1226,6200.0
2011-10-11 11:20:00,19.03,19.15,19.03,19.11,17600.0,14.1673,14.2566,14.1673,14.2268,17600.0
2011-10-11 11:30:00,19.12,19.17,19.11,19.14,20400.0,14.2343,14.2715,14.2268,14.2492,20400.0
2011-10-11 11:40:00,19.14,19.16,19.14,19.16,5000.0,14.2492,14.2641,14.2492,14.2641,5000.0
2011-10-11 11:50:00,19.16,19.17,19.04,19.06,18100.0,14.2641,14.2715,14.1747,14.1896,18100.0
2011-10-11 12:00:00,19.05,19.08,19.02,19.06,13300.0,14.1822,14.2045,14.1598,14.1896,13300.0
2011-10-11 12:10:00,19.05,19.05,19.04,19.05,3900.0,14.1822,14.1822,14.1747,14.1822,3900.0
2011-10-11 12:20:00,19.05,19.06,18.94,18.96,23500.0,14.1822,14.1896,14.1003,14.1152,23500.0
2011-10-11 12:30:00,18.98,19.03,18.92,18.92,7500.0,14.1301,14.1673,14.0854,14.0854,7500.0
2011-10-11 12:40:00,18.93,18.97,18.91,18.94,9600.0,14.0928,14.1226,14.0779,14.1003,9600.0
2011-10-11 12:50:00,18.93,18.98,18.91,18.98,7600.0,14.0928,14.1301,14.0779,14.1301,7600.0
2011-10-11 13:00:00,19.0,19.03,18.98,19.0,8000.0,14.1449,14.1673,14.1301,14.1449,8000.0
2011-10-11 13:10:00,19.02,19.07,18.92,19.07,10600.0,14.1598,14.1971,14.0854,14.1971,10600.0
2011-10-11 13:20:00,19.06,19.11,19.06,19.1,5600.0,14.1896,14.2268,14.1896,14.2194,5600.0
2011-10-11 13:30:00,19.1,19.11,19.05,19.11,10200.0,14.2194,14.2268,14.1822,14.2268,10200.0
2011-10-11 13:40:00,19.11,19.11,19.04,19.04,6600.0,14.2268,14.2268,14.1747,14.1747,6600.0
2011-10-11 13:50:00,19.04,19.11,19.04,19.09,15800.0,14.1747,14.2268,14.1747,14.2119,15800.0
2011-10-11 14:00:00,19.08,19.11,19.07,19.08,8900.0,14.2045,14.2268,14.1971,14.2045,8900.0
2011-10-11 14:10:00,19.08,19.09,19.07,19.09,9500.0,14.2045,14.2119,14.1971,14.2119,9500.0
2011-10-11 14:20:00,19.07,19.14,19.03,19.13,52200.0,14.1971,14.2492,14.1673,14.2417,52200.0
2011-10-11 14:30:00,19.13,19.18,19.11,19.14,18800.0,14.2417,14.2789,14.2268,14.2492,18800.0
2011-10-11 14:40:00,19.13,19.18,19.13,19.14,8100.0,14.2417,14.2789,14.2417,14.2492,8100.0
2011-10-11 14:50:00,19.14,19.21,19.11,19.18,29600.0,14.2492,14.3013,14.2268,14.2789,29600.0
2011-10-11 15:00:00,19.18,19.22,19.13,19.17,41100.0,14.2789,14.3087,14.2417,14.2715,41100.0
2011-10-11 15:10:00,19.16,19.18,19.14,19.15,5400.0,14.2641,14.2789,14.2492,14.2566,5400.0
2011-10-11 15:20:00,19.16,19.16,18.99,19.09,43600.0,14.2641,14.2641,14.1375,14.2119,43600.0
2011-10-11 15:30:00,19.11,19.18,19.1,19.11,21200.0,14.2268,14.2789,14.2194,14.2268,21200.0
2011-10-11 15:40:00,19.12,19.18,19.08,19.08,39400.0,14.2343,14.2789,14.2045,14.2045,39400.0
2011-10-11 15:50:00,19.07,19.11,19.01,19.08,83600.0,14.1971,14.2268,14.1524,14.2045,83600.0
2011-10-12 09:30:00,19.29,19.66,19.11,19.43,101500.0,14.3608,14.6363,14.2268,14.4651,101500.0
2011-10-12 09:40:00,19.41,19.56,19.35,19.47,74700.0,14.4502,14.5618,14.4055,14.4948,74700.0
2011-10-12 09:50:00,19.47,19.55,19.47,19.53,110400.0,14.4948,14.5544,14.4948,14.5395,110400.0
2011-10-12 10:00:00,19.54,19.54,19.43,19.48,55300.0,14.547,14.547,14.4651,14.5023,55300.0
2011-10-12 10:10:00,19.48,19.53,19.47,19.49,76700.0,14.5023,14.5395,14.4948,14.5097,76700.0
2011-10-12 10:20:00,19.5,19.5,19.46,19.47,20200.0,14.5172,14.5172,14.4874,14.4948,20200.0
2011-10-12 10:30:00,19.47,19.51,19.47,19.51,38300.0,14.4948,14.5246,14.4948,14.5246,38300.0
2011-10-12 10:40:00,19.51,19.51,19.5,19.51,22200.0,14.5246,14.5246,14.5172,14.5246,22200.0
2011-10-12 10:50:00,19.51,19.61,19.49,19.56,61200.0,14.5246,14.5991,14.5097,14.5618,61200.0
2011-10-12 11:00:00,19.57,19.68,19.55,19.6,70200.0,14.5693,14.6512,14.5544,14.5916,70200.0
2011-10-12 11:10:00,19.59,19.62,19.49,19.51,37300.0,14.5842,14.6065,14.5097,14.5246,37300.0
2011-10-12 11:20:00,19.51,19.57,19.49,19.5,27300.0,14.5246,14.5693,14.5097,14.5172,27300.0
2011-10-12 11:30:00,19.51,19.52,19.48,19.52,31200.0,14.5246,14.5321,14.5023,14.5321,31200.0
2011-10-12 11:40:00,19.51,19.65,19.51,19.57,51100.0,14.5246,14.6289,14.5246,14.5693,51100.0
2011-10-12 11:50:00,19.57,19.63,19.54,19.61,80100.0,14.5693,14.614,14.547,14.5991,80100.0
2011-10-12 12:00:00,19.61,19.81,19.59,19.8,101700.0,14.5991,14.748,14.5842,14.7405,101700.0
2011-10-12 12:10:00,19.81,20.07,19.8,20.02,150200.0,14.748,14.9415,14.7405,14.9043,150200.0
2011-10-12 12:20:00,20.03,20.03,19.86,19.89,97900.0,14.9117,14.9117,14.7852,14.8075,97900.0
2011-10-12 12:30:00,19.88,19.97,19.87,19.95,47100.0,14.8001,14.8671,14.7926,14.8522,47100.0
2011-10-12 12:40:00,19.94,19.96,19.87,19.9,37100.0,14.8447,14.8596,14.7926,14.815,37100.0
2011-10-12 12:50:00,19.9,19.96,19.9,19.93,16000.0,14.815,14.8596,14.815,14.8373,16000.0
2011-10-12 13:00:00,19.93,20.04,19.93,19.99,45200.0,14.8373,14.9192,14.8373,14.882,45200.0
2011-10-12 13:10:00,19.99,20.1,19.98,20.07,39600.0,14.882,14.9639,14.8745,14.9415,39600.0
2011-10-12 13:20:00,20.06,20.08,20.04,20.06,19500.0,14.9341,14.949,14.9192,14.9341,19500.0
2011-10-12 13:30:00,20.05,20.07,19.98,20.05,137200.0,14.9266,14.9415,14.8745,14.9266,137200.0
2011-10-12 13:40:00,20.06,20.07,19.98,20.01,95300.0,14.9341,14.9415,14.8745,14.8969,95300.0
2011-10-12 13:50:00,20.01,20.01,19.9,19.9,135200.0,14.8969,14.8969,14.815,14.815,135200.0
2011-10-12 14:00:00,19.9,20.03,19.9,19.98,358700.0,14.815,14.9117,14.815,14.8745,358700.0
2011-10-12 14:10:00,19.98,20.03,19.97,20.01,22200.0,14.8745,14.9117,14.8671,14.8969,22200.0
2011-10-12 14:20:00,20.02,20.16,19.94,20.16,192800.0,14.9043,15.0085,14.8447,15.0085,192800.0
2011-10-12 14:30:00,20.15,20.25,20.08,20.21,132000.0,15.0011,15.0755,14.949,15.0458,132000.0
2011-10-12 14:40:00,20.21,20.23,20.08,20.08,74400.0,15.0458,15.0606,14.949,14.949,74400.0
2011-10-12 14:50:00,20.08,20.1,20.0,20.0,64400.0,14.949,14.9639,14.8894,14.8894,64400.0
2011-10-12 15:00:00,20.0,20.14,19.98,20.14,239700.0,14.8894,14.9936,14.8745,14.9936,239700.0
2011-10-12 15:10:00,20.14,20.19,20.09,20.14,134500.0,14.9936,15.0309,14.9564,14.9936,134500.0
2011-10-12 15:20:00,20.14,20.6,20.14,20.54,321100.0,14.9936,15.3361,14.9936,15.2914,321100.0
2011-10-12 15:30:00,20.55,20.59,20.35,20.45,629900.0,15.2989,15.3287,15.15,15.2244,629900.0
2011-10-12 15:40:00,20.45,20.8,20.45,20.46,420800.0,15.2244,15.485,15.2244,15.2319,420800.0
2011-10-12 15:50:00,20.47,20.51,20.26,20.29,477200.0,15.2393,15.2691,15.083,15.1053,477200.0
2011-10-13 09:30:00,20.12,20.22,19.92,20.16,25000.0,14.9788,15.0532,14.8299,15.0085,25000.0
2011-10-13 09:40:00,20.17,20.28,20.06,20.07,41200.0,15.016,15.0979,14.9341,14.9415,41200.0
2011-10-13 09:50:00,20.07,20.19,19.96,19.99,151400.0,14.9415,15.0309,14.8596,14.882,151400.0
2011-10-13 10:00:00,20.0,20.07,19.96,20.07,92400.0,14.8894,14.9415,14.8596,14.9415,92400.0
2011-10-13 10:10:00,20.07,20.19,20.02,20.04,33800.0,14.9415,15.0309,14.9043,14.9192,33800.0
2011-10-13 10:20:00,20.04,20.17,20.04,20.1,19600.0,14.9192,15.016,14.9192,14.9639,19600.0
2011-10-13 10:30:00,20.08,20.14,19.99,20.01,47100.0,14.949,14.9936,14.882,14.8969,47100.0
2011-10-13 10:40:00,20.01,20.07,19.98,20.05,51900.0,14.8969,14.9415,14.8745,14.9266,51900.0
2011-10-13 10:50:00,20.04,20.09,20.04,20.07,20000.0,14.9192,14.9564,14.9192,14.9415,20000.0
2011-10-13 11:00:00,20.07,20.15,20.05,20.07,45100.0,14.9415,15.0011,14.9266,14.9415,45100.0
2011-10-13 11:10:00,20.07,20.14,20.05,20.08,26700.0,14.9415,14.9936,14.9266,14.949,26700.0
2011-10-13 11:20:00,20.07,20.17,20.07,20.1,19300.0,14.9415,15.016,14.9415,14.9639,19300.0
2011-10-13 11:30:00,20.1,20.5,20.08,20.49,108900.0,14.9639,15.2617,14.949,15.2542,108900.0
2011-10-13 11:40:00,20.49,20.51,20.4,20.46,103400.0,15.2542,15.2691,15.1872,15.2319,103400.0
2011-10-13 11:50:00,20.46,20.6,20.45,20.51,87000.0,15.2319,15.3361,15.2244,15.2691,87000.0
2011-10-13 12:00:00,20.5,20.55,20.43,20.45,54300.0,15.2617,15.2989,15.2095,15.2244,54300.0
2011-10-13 12:10:00,20.45,20.49,20.35,20.35,36300.0,15.2244,15.2542,15.15,15.15,36300.0
2011-10-13 12:20:00,20.35,20.43,20.35,20.37,20700.0,15.15,15.2095,15.15,15.1649,20700.0
2011-10-13 12:30:00,20.37,20.38,20.28,20.31,29600.0,15.1649,15.1723,15.0979,15.1202,29600.0
2011-10-13 12:40:00,20.31,20.4,20.3,20.34,91700.0,15.1202,15.1872,15.1128,15.1425,91700.0
2011-10-13 12:50:00,20.34,20.37,20.32,20.36,50000.0,15.1425,15.1649,15.1276,15.1574,50000.0
2011-10-13 13:00:00,20.36,20.41,20.34,20.39,44900.0,15.1574,15.1946,15.1425,15.1798,44900.0
2011-10-13 13:10:00,20.41,20.49,20.4,20.44,34600.0,15.1946,15.2542,15.1872,15.217,34600.0
2011-10-13 13:20:00,20.45,20.51,20.44,20.5,48500.0,15.2244,15.2691,15.217,15.2617,48500.0
2011-10-13 13:30:00,20.5,20.72,20.5,20.72,84400.0,15.2617,15.4254,15.2617,15.4254,84400.0
2011-10-13 13:40:00,20.72,20.98,20.69,20.98,96500.0,15.4254,15.619,15.4031,15.619,96500.0
2011-10-13 13:50:00,20.97,20.98,20.68,20.71,73800.0,15.6116,15.619,15.3957,15.418,73800.0
2011-10-13 14:00:00,20.71,20.71,20.46,20.47,66400.0,15.418,15.418,15.2319,15.2393,66400.0
2011-10-13 14:10:00,20.47,20.49,20.37,20.47,69100.0,15.2393,15.2542,15.1649,15.2393,69100.0
2011-10-13 14:20:00,20.47,20.64,20.42,20.62,218200.0,15.2393,15.3659,15.2021,15.351,218200.0
2011-10-13 14:30:00,20.62,20.74,20.51,20.58,96000.0,15.351,15.4403,15.2691,15.3212,96000.0
2011-10-13 14:40:00,20.57,20.66,20.51,20.64,45800.0,15.3138,15.3808,15.2691,15.3659,45800.0
2011-10-13 14:50:00,20.64,20.79,20.62,20.77,86600.0,15.3659,15.4775,15.351,15.4627,86600.0
2011-10-13 15:00:00,20.77,21.01,20.77,20.89,125400.0,15.4627,15.6413,15.4627,15.552,125400.0
2011-10-13 15:10:00,20.89,20.98,20.87,20.98,81200.0,15.552,15.619,15.5371,15.619,81200.0
2011-10-13 15:20:00,20.98,21.01,20.81,20.83,96700.0,15.619,15.6413,15.4924,15.5073,96700.0
2011-10-13 15:30:00,20.82,20.92,20.79,20.85,224200.0,15.4999,15.5743,15.4775,15.5222,224200.0
2011-10-13 15:40:00,20.86,21.09,20.81,21.09,286200.0,15.5297,15.7009,15.4924,15.7009,286200.0
2011-10-13 15:50:00,21.09,21.21,21.03,21.16,385000.0,15.7009,15.7902,15.6562,15.753,385000.0
2011-10-14 09:30:00,21.47,22.16,21.45,21.98,428300.0,15.9838,16.4975,15.9689,16.3635,428300.0
2011-10-14 09:40:00,21.98,22.15,21.84,21.87,220700.0,16.3635,16.49,16.2592,16.2816,220700.0
2011-10-14 09:50:00,21.88,22.04,21.56,21.74,306500.0,16.289,16.4081,16.0508,16.1848,306500.0
2011-10-14 10:00:00,21.73,21.88,21.66,21.7,109600.0,16.1773,16.289,16.1252,16.155,109600.0
2011-10-14 10:10:00,21.69,21.7,21.37,21.37,131400.0,16.1476,16.155,15.9093,15.9093,131400.0
2011-10-14 10:20:00,21.37,21.55,21.34,21.45,32000.0,15.9093,16.0433,15.887,15.9689,32000.0
2011-10-14 10:30:00,21.44,21.56,21.39,21.53,27800.0,15.9615,16.0508,15.9242,16.0285,27800.0
2011-10-14 10:40:00,21.52,21.84,21.47,21.8,139400.0,16.021,16.2592,15.9838,16.2295,139400.0
2011-10-14 10:50:00,21.78,22.07,21.77,22.0,83700.0,16.2146,16.4305,16.2071,16.3784,83700.0
2011-10-14 11:00:00,21.99,22.02,21.85,21.92,102500.0,16.3709,16.3932,16.2667,16.3188,102500.0
2011-10-14 11:10:00,21.93,21.99,21.91,21.95,34400.0,16.3262,16.3709,16.3114,16.3411,34400.0
2011-10-14 11:20:00,21.95,21.96,21.74,21.76,105900.0,16.3411,16.3486,16.1848,16.1997,105900.0
2011-10-14 11:30:00,21.79,21.95,21.79,21.85,40500.0,16.222,16.3411,16.222,16.2667,40500.0
2011-10-14 11:40:00,21.84,21.93,21.82,21.82,10900.0,16.2592,16.3262,16.2444,16.2444,10900.0
2011-10-14 11:50:00,21.82,21.87,21.75,21.79,9600.0,16.2444,16.2816,16.1922,16.222,9600.0
2011-10-14 12:00:00,21.78,21.84,21.75,21.75,22600.0,16.2146,16.2592,16.1922,16.1922,22600.0
2011-10-14 12:10:00,21.75,21.75,21.68,21.71,36800.0,16.1922,16.1922,16.1401,16.1625,36800.0
2011-10-14 12:20:00,21.7,21.78,21.68,21.74,37500.0,16.155,16.2146,16.1401,16.1848,37500.0
2011-10-14 12:30:00,21.74,21.95,21.72,21.8,47700.0,16.1848,16.3411,16.1699,16.2295,47700.0
2011-10-14 12:40:00,21.79,21.85,21.78,21.82,25500.0,16.222,16.2667,16.2146,16.2444,25500.0
2011-10-14 12:50:00,21.84,21.85,21.81,21.84,13200.0,16.2592,16.2667,16.2369,16.2592,13200.0
2011-10-14 13:00:00,21.84,21.85,21.8,21.8,33200.0,16.2592,16.2667,16.2295,16.2295,33200.0
2011-10-14 13:10:00,21.8,21.93,21.79,21.92,17000.0,16.2295,16.3262,16.222,16.3188,17000.0
2011-10-14 13:20:00,21.92,21.98,21.88,21.91,52600.0,16.3188,16.3635,16.289,16.3114,52600.0
2011-10-14 13:30:00,21.89,21.91,21.83,21.85,23500.0,16.2965,16.3114,16.2518,16.2667,23500.0
2011-10-14 13:40:00,21.85,21.98,21.76,21.77,80300.0,16.2667,16.3635,16.1997,16.2071,80300.0
2011-10-14 13:50:00,21.76,21.89,21.69,21.84,54100.0,16.1997,16.2965,16.1476,16.2592,54100.0
2011-10-14 14:00:00,21.82,21.94,21.75,21.85,74700.0,16.2444,16.3337,16.1922,16.2667,74700.0
2011-10-14 14:10:00,21.85,21.87,21.76,21.84,52200.0,16.2667,16.2816,16.1997,16.2592,52200.0
2011-10-14 14:20:00,21.83,21.85,21.79,21.83,17000.0,16.2518,16.2667,16.222,16.2518,17000.0
2011-10-14 14:30:00,21.83,21.85,21.78,21.84,25600.0,16.2518,16.2667,16.2146,16.2592,25600.0
2011-10-14 14:40:00,21.84,21.88,21.79,21.87,54500.0,16.2592,16.289,16.222,16.2816,54500.0
2011-10-14 14:50:00,21.87,21.88,21.83,21.87,26200.0,16.2816,16.289,16.2518,16.2816,26200.0
2011-10-14 15:00:00,21.86,21.98,21.84,21.91,113200.0,16.2741,16.3635,16.2592,16.3114,113200.0
2011-10-14 15:10:00,21.9,22.12,21.88,22.04,223700.0,16.3039,16.4677,16.289,16.4081,223700.0
2011-10-14 15:20:00,22.04,22.07,22.0,22.07,60100.0,16.4081,16.4305,16.3784,16.4305,60100.0
2011-10-14 15:30:00,22.07,22.12,21.97,22.0,156600.0,16.4305,16.4677,16.356,16.3784,156600.0
2011-10-14 15:40:00,22.0,22.1,21.97,22.03,132700.0,16.3784,16.4528,16.356,16.4007,132700.0
2011-10-14 15:50:00,22.01,22.09,21.96,22.05,241700.0,16.3858,16.4454,16.3486,16.4156,241700.0
2011-10-17 09:30:00,21.95,22.21,21.75,22.2,23000.0,16.3411,16.5347,16.1922,16.5273,23000.0
2011-10-17 09:40:00,22.19,22.19,21.97,22.03,45300.0,16.5198,16.5198,16.356,16.4007,45300.0
2011-10-17 09:50:00,21.98,22.02,21.77,21.82,27900.0,16.3635,16.3932,16.2071,16.2444,27900.0
2011-10-17 10:00:00,21.82,21.82,21.59,21.75,24000.0,16.2444,16.2444,16.0731,16.1922,24000.0
2011-10-17 10:10:00,21.76,21.86,21.52,21.52,71900.0,16.1997,16.2741,16.021,16.021,71900.0
2011-10-17 10:20:00,21.52,21.62,21.46,21.49,60700.0,16.021,16.0955,15.9763,15.9987,60700.0
2011-10-17 10:30:00,21.5,21.74,21.5,21.72,38100.0,16.0061,16.1848,16.0061,16.1699,38100.0
2011-10-17 10:40:00,21.71,21.71,21.62,21.69,26900.0,16.1625,16.1625,16.0955,16.1476,26900.0
2011-10-17 10:50:00,21.68,21.77,21.68,21.73,32900.0,16.1401,16.2071,16.1401,16.1773,32900.0
2011-10-17 11:00:00,21.74,21.76,21.7,21.72,24800.0,16.1848,16.1997,16.155,16.1699,24800.0
2011-10-17 11:10:00,21.72,21.75,21.71,21.75,16900.0,16.1699,16.1922,16.1625,16.1922,16900.0
2011-10-17 11:20:00,21.74,21.94,21.74,21.9,34600.0,16.1848,16.3337,16.1848,16.3039,34600.0
2011-10-17 11:30:00,21.9,21.93,21.79,21.79,41100.0,16.3039,16.3262,16.222,16.222,41100.0
2011-10-17 11:40:00,21.8,21.8,21.72,21.72,16400.0,16.2295,16.2295,16.1699,16.1699,16400.0
2011-10-17 11:50:00,21.73,21.86,21.72,21.76,34300.0,16.1773,16.2741,16.1699,16.1997,34300.0
2011-10-17 12:00:00,21.77,21.91,21.76,21.91,29900.0,16.2071,16.3114,16.1997,16.3114,29900.0
2011-10-17 12:10:00,21.91,21.91,21.79,21.8,31400.0,16.3114,16.3114,16.222,16.2295,31400.0
2011-10-17 12:20:00,21.8,21.81,21.76,21.8,20500.0,16.2295,16.2369,16.1997,16.2295,20500.0
2011-10-17 12:30:00,21.81,21.85,21.78,21.85,26400.0,16.2369,16.2667,16.2146,16.2667,26400.0
2011-10-17 12:40:00,21.85,21.95,21.8,21.81,36500.0,16.2667,16.3411,16.2295,16.2369,36500.0
2011-10-17 12:50:00,21.81,21.89,21.81,21.86,29700.0,16.2369,16.2965,16.2369,16.2741,29700.0
2011-10-17 13:00:00,21.85,21.92,21.82,21.89,23700.0,16.2667,16.3188,16.2444,16.2965,23700.0
2011-10-17 13:10:00,21.9,21.9,21.86,21.9,24400.0,16.3039,16.3039,16.2741,16.3039,24400.0
2011-10-17 13:20:00,21.9,21.95,21.9,21.9,19500.0,16.3039,16.3411,16.3039,16.3039,19500.0
2011-10-17 13:30:00,21.9,21.9,21.78,21.82,41300.0,16.3039,16.3039,16.2146,16.2444,41300.0
2011-10-17 13:40:00,21.81,21.88,21.76,21.8,51600.0,16.2369,16.289,16.1997,16.2295,51600.0
2011-10-17 13:50:00,21.79,21.99,21.79,21.95,49000.0,16.222,16.3709,16.222,16.3411,49000.0
2011-10-17 14:00:00,21.96,21.97,21.83,21.89,70400.0,16.3486,16.356,16.2518,16.2965,70400.0
2011-10-17 14:10:00,21.9,21.91,21.84,21.85,47100.0,16.3039,16.3114,16.2592,16.2667,47100.0
2011-10-17 14:20:00,21.85,21.86,21.77,21.82,42700.0,16.2667,16.2741,16.2071,16.2444,42700.0
2011-10-17 14:30:00,21.82,21.83,21.75,21.75,29400.0,16.2444,16.2518,16.1922,16.1922,29400.0
2011-10-17 14:40:00,21.75,21.84,21.75,21.77,39500.0,16.1922,16.2592,16.1922,16.2071,39500.0
2011-10-17 14:50:00,21.78,21.83,21.77,21.82,33200.0,16.2146,16.2518,16.2071,16.2444,33200.0
2011-10-17 15:00:00,21.82,21.9,21.82,21.85,44400.0,16.2444,16.3039,16.2444,16.2667,44400.0
2011-10-17 15:10:00,21.85,21.98,21.84,21.95,41700.0,16.2667,16.3635,16.2592,16.3411,41700.0
2011-10-17 15:20:00,21.94,21.94,21.81,21.82,62800.0,16.3337,16.3337,16.2369,16.2444,62800.0
2011-10-17 15:30:00,21.82,21.85,21.68,21.7,163700.0,16.2444,16.2667,16.1401,16.155,163700.0
2011-10-17 15:40:00,21.71,21.97,21.68,21.82,180800.0,16.1625,16.356,16.1401,16.2444,180800.0
2011-10-17 15:50:00,21.83,21.86,21.74,21.83,256000.0,16.2518,16.2741,16.1848,16.2518,256000.0
2011-10-18 09:30:00,21.92,22.37,21.75,22.25,56900.0,16.3188,16.6538,16.1922,16.5645,56900.0
2011-10-18 09:40:00,22.26,22.29,21.94,21.95,125600.0,16.5719,16.5943,16.3337,16.3411,125600.0
2011-10-18 09:50:00,21.92,22.14,21.89,22.1,50900.0,16.3188,16.4826,16.2965,16.4528,50900.0
2011-10-18 10:00:00,22.11,22.14,21.96,22.1,58800.0,16.4602,16.4826,16.3486,16.4528,58800.0
2011-10-18 10:10:00,22.11,22.63,22.1,22.54,169000.0,16.4602,16.8474,16.4528,16.7804,169000.0
2011-10-18 10:20:00,22.53,22.55,22.41,22.52,53900.0,16.7729,16.7878,16.6836,16.7655,53900.0
2011-10-18 10:30:00,22.53,22.55,22.47,22.5,21700.0,16.7729,16.7878,16.7283,16.7506,21700.0
2011-10-18 10:40:00,22.5,22.5,22.45,22.49,54800.0,16.7506,16.7506,16.7134,16.7431,54800.0
2011-10-18 10:50:00,22.49,22.55,22.41,22.54,78700.0,16.7431,16.7878,16.6836,16.7804,78700.0
2011-10-18 11:00:00,22.54,22.54,22.37,22.5,39700.0,16.7804,16.7804,16.6538,16.7506,39700.0
2011-10-18 11:10:00,22.5,22.61,22.5,22.54,23500.0,16.7506,16.8325,16.7506,16.7804,23500.0
2011-10-18 11:20:00,22.55,22.62,22.44,22.51,44000.0,16.7878,16.8399,16.7059,16.758,44000.0
2011-10-18 11:30:00,22.52,22.6,22.51,22.52,68800.0,16.7655,16.825,16.758,16.7655,68800.0
2011-10-18 11:40:00,22.52,22.57,22.46,22.54,145300.0,16.7655,16.8027,16.7208,16.7804,145300.0
2011-10-18 11:50:00,22.54,22.55,22.47,22.54,83700.0,16.7804,16.7878,16.7283,16.7804,83700.0
2011-10-18 12:00:00,22.53,22.6,22.52,22.52,25100.0,16.7729,16.825,16.7655,16.7655,25100.0
2011-10-18 12:10:00,22.51,22.51,22.42,22.42,47500.0,16.758,16.758,16.691,16.691,47500.0
2011-10-18 12:20:00,22.42,22.47,22.21,22.36,77700.0,16.691,16.7283,16.5347,16.6464,77700.0
2011-10-18 12:30:00,22.36,22.37,22.24,22.29,37300.0,16.6464,16.6538,16.557,16.5943,37300.0
2011-10-18 12:40:00,22.29,22.42,22.29,22.42,29400.0,16.5943,16.691,16.5943,16.691,29400.0
2011-10-18 12:50:00,22.41,22.47,22.38,22.42,31400.0,16.6836,16.7283,16.6613,16.691,31400.0
2011-10-18 13:00:00,22.42,22.42,22.27,22.33,51500.0,16.691,16.691,16.5794,16.624,51500.0
2011-10-18 13:10:00,22.33,22.33,22.28,22.29,18800.0,16.624,16.624,16.5868,16.5943,18800.0
2011-10-18 13:20:00,22.29,22.29,22.18,22.27,43500.0,16.5943,16.5943,16.5124,16.5794,43500.0
2011-10-18 13:30:00,22.27,22.29,22.23,22.25,46300.0,16.5794,16.5943,16.5496,16.5645,46300.0
2011-10-18 13:40:00,22.24,22.26,22.2,22.23,24900.0,16.557,16.5719,16.5273,16.5496,24900.0
2011-10-18 13:50:00,22.24,22.25,22.18,22.18,24700.0,16.557,16.5645,16.5124,16.5124,24700.0
2011-10-18 14:00:00,22.16,22.29,22.16,22.23,76900.0,16.4975,16.5943,16.4975,16.5496,76900.0
2011-10-18 14:10:00,22.23,22.34,22.2,22.22,66200.0,16.5496,16.6315,16.5273,16.5421,66200.0
2011-10-18 14:20:00,22.22,22.3,22.22,22.27,27000.0,16.5421,16.6017,16.5421,16.5794,27000.0
2011-10-18 14:30:00,22.27,22.3,22.23,22.25,58100.0,16.5794,16.6017,16.5496,16.5645,58100.0
2011-10-18 14:40:00,22.24,22.36,22.23,22.35,79300.0,16.557,16.6464,16.5496,16.6389,79300.0
2011-10-18 14:50:00,22.35,22.42,22.33,22.4,33300.0,16.6389,16.691,16.624,16.6761,33300.0
2011-10-18 15:00:00,22.39,22.73,22.37,22.69,132100.0,16.6687,16.9218,16.6538,16.892,132100.0
2011-10-18 15:10:00,22.69,22.88,22.54,22.56,82700.0,16.892,17.0335,16.7804,16.7953,82700.0
2011-10-18 15:20:00,22.54,22.68,22.47,22.52,56300.0,16.7804,16.8846,16.7283,16.7655,56300.0
2011-10-18 15:30:00,22.52,22.64,22.48,22.56,116800.0,16.7655,16.8548,16.7357,16.7953,116800.0
2011-10-18 15:40:00,22.56,22.75,22.55,22.73,146100.0,16.7953,16.9367,16.7878,16.9218,146100.0
2011-10-18 15:50:00,22.72,22.83,22.61,22.68,379700.0,16.9144,16.9963,16.8325,16.8846,379700.0
2011-10-19 09:30:00,22.75,22.86,22.44,22.63,143500.0,16.9367,17.0186,16.7059,16.8474,143500.0
2011-10-19 09:40:00,22.66,22.66,21.95,21.98,105200.0,16.8697,16.8697,16.3411,16.3635,105200.0
2011-10-19 09:50:00,22.03,22.2,22.02,22.13,85200.0,16.4007,16.5273,16.3932,16.4751,85200.0
2011-10-19 10:00:00,22.13,22.32,22.05,22.24,90700.0,16.4751,16.6166,16.4156,16.557,90700.0
2011-10-19 10:10:00,22.24,22.33,22.14,22.29,34800.0,16.557,16.624,16.4826,16.5943,34800.0
2011-10-19 10:20:00,22.3,22.58,22.23,22.58,72000.0,16.6017,16.8102,16.5496,16.8102,72000.0
2011-10-19 10:30:00,22.6,22.61,22.4,22.45,27500.0,16.825,16.8325,16.6761,16.7134,27500.0
2011-10-19 10:40:00,22.44,22.52,22.44,22.52,24800.0,16.7059,16.7655,16.7059,16.7655,24800.0
2011-10-19 10:50:00,22.52,22.61,22.52,22.59,95600.0,16.7655,16.8325,16.7655,16.8176,95600.0
2011-10-19 11:00:00,22.59,22.85,22.58,22.85,91700.0,16.8176,17.0112,16.8102,17.0112,91700.0
2011-10-19 11:10:00,22.85,22.85,22.69,22.72,32000.0,17.0112,17.0112,16.892,16.9144,32000.0
2011-10-19 11:20:00,22.72,22.72,22.6,22.6,26100.0,16.9144,16.9144,16.825,16.825,26100.0
2011-10-19 11:30:00,22.6,22.64,22.56,22.59,29000.0,16.825,16.8548,16.7953,16.8176,29000.0
2011-10-19 11:40:00,22.59,22.61,22.45,22.51,98700.0,16.8176,16.8325,16.7134,16.758,98700.0
2011-10-19 11:50:00,22.51,22.51,22.32,22.38,98700.0,16.758,16.758,16.6166,16.6613,98700.0
2011-10-19 12:00:00,22.38,22.4,22.25,22.3,35000.0,16.6613,16.6761,16.5645,16.6017,35000.0
2011-10-19 12:10:00,22.28,22.4,22.24,22.38,13600.0,16.5868,16.6761,16.557,16.6613,13600.0
2011-10-19 12:20:00,22.37,22.37,22.3,22.32,39300.0,16.6538,16.6538,16.6017,16.6166,39300.0
2011-10-19 12:30:00,22.34,22.38,22.27,22.35,13300.0,16.6315,16.6613,16.5794,16.6389,13300.0
2011-10-19 12:40:00,22.34,22.37,22.31,22.34,17200.0,16.6315,16.6538,16.6091,16.6315,17200.0
2011-10-19 12:50:00,22.34,22.46,22.34,22.39,19800.0,16.6315,16.7208,16.6315,16.6687,19800.0
2011-10-19 13:00:00,22.39,22.47,22.38,22.47,8600.0,16.6687,16.7283,16.6613,16.7283,8600.0
2011-10-19 13:10:00,22.46,22.46,22.37,22.38,19500.0,16.7208,16.7208,16.6538,16.6613,19500.0
2011-10-19 13:20:00,22.38,22.38,22.3,22.32,12100.0,16.6613,16.6613,16.6017,16.6166,12100.0
2011-10-19 13:30:00,22.32,22.32,22.07,22.07,36000.0,16.6166,16.6166,16.4305,16.4305,36000.0
2011-10-19 13:40:00,22.07,22.07,21.92,22.04,111200.0,16.4305,16.4305,16.3188,16.4081,111200.0
2011-10-19 13:50:00,22.04,22.3,22.04,22.29,110500.0,16.4081,16.6017,16.4081,16.5943,110500.0
2011-10-19 14:00:00,22.28,22.31,22.06,22.12,77600.0,16.5868,16.6091,16.423,16.4677,77600.0
2011-10-19 14:10:00,22.11,22.19,22.1,22.14,68300.0,16.4602,16.5198,16.4528,16.4826,68300.0
2011-10-19 14:20:00,22.12,22.21,21.99,22.0,42700.0,16.4677,16.5347,16.3709,16.3784,42700.0
2011-10-19 14:30:00,22.0,22.12,21.98,22.11,51500.0,16.3784,16.4677,16.3635,16.4602,51500.0
2011-10-19 14:40:00,22.11,22.11,21.99,22.0,57400.0,16.4602,16.4602,16.3709,16.3784,57400.0
2011-10-19 14:50:00,22.0,22.03,21.89,21.91,54600.0,16.3784,16.4007,16.2965,16.3114,54600.0
2011-10-19 15:00:00,21.91,22.02,21.91,22.01,73700.0,16.3114,16.3932,16.3114,16.3858,73700.0
2011-10-19 15:10:00,22.0,22.08,21.98,22.02,48600.0,16.3784,16.4379,16.3635,16.3932,48600.0
2011-10-19 15:20:00,22.02,22.05,21.95,21.95,72800.0,16.3932,16.4156,16.3411,16.3411,72800.0
2011-10-19 15:30:00,21.94,22.02,21.9,21.91,58500.0,16.3337,16.3932,16.3039,16.3114,58500.0
2011-10-19 15:40:00,21.9,21.95,21.76,21.91,91600.0,16.3039,16.3411,16.1997,16.3114,91600.0
2011-10-19 15:50:00,21.9,21.98,21.82,21.93,183200.0,16.3039,16.3635,16.2444,16.3262,183200.0
2011-10-20 09:30:00,21.93,22.13,21.23,21.44,61800.0,16.3262,16.4751,15.8051,15.9615,61800.0
2011-10-20 09:40:00,21.38,21.45,21.11,21.16,67000.0,15.9168,15.9689,15.7158,15.753,67000.0
2011-10-20 09:50:00,21.16,21.53,21.14,21.53,26000.0,15.753,16.0285,15.7381,16.0285,26000.0
2011-10-20 10:00:00,21.55,21.7,21.4,21.45,65500.0,16.0433,16.155,15.9317,15.9689,65500.0
2011-10-20 10:10:00,21.45,21.7,21.45,21.67,69200.0,15.9689,16.155,15.9689,16.1327,69200.0
2011-10-20 10:20:00,21.65,21.69,21.51,21.64,114000.0,16.1178,16.1476,16.0136,16.1103,114000.0
2011-10-20 10:30:00,21.7,21.7,21.59,21.62,18700.0,16.155,16.155,16.0731,16.0955,18700.0
2011-10-20 10:40:00,21.62,21.67,21.52,21.53,20800.0,16.0955,16.1327,16.021,16.0285,20800.0
2011-10-20 10:50:00,21.54,21.55,21.41,21.41,9300.0,16.0359,16.0433,15.9391,15.9391,9300.0
2011-10-20 11:00:00,21.4,21.65,21.35,21.65,54200.0,15.9317,16.1178,15.8945,16.1178,54200.0
2011-10-20 11:10:00,21.65,21.66,21.47,21.51,92700.0,16.1178,16.1252,15.9838,16.0136,92700.0
2011-10-20 11:20:00,21.5,21.7,21.5,21.7,45300.0,16.0061,16.155,16.0061,16.155,45300.0
2011-10-20 11:30:00,21.7,21.94,21.58,21.9,402100.0,16.155,16.3337,16.0657,16.3039,402100.0
2011-10-20 11:40:00,21.9,21.91,21.49,21.49,132700.0,16.3039,16.3114,15.9987,15.9987,132700.0
2011-10-20 11:50:00,21.49,21.58,21.49,21.56,61200.0,15.9987,16.0657,15.9987,16.0508,61200.0
2011-10-20 12:00:00,21.57,21.57,21.49,21.5,27900.0,16.0582,16.0582,15.9987,16.0061,27900.0
2011-10-20 12:10:00,21.5,21.55,21.44,21.5,23000.0,16.0061,16.0433,15.9615,16.0061,23000.0
2011-10-20 12:20:00,21.5,21.57,21.49,21.56,14100.0,16.0061,16.0582,15.9987,16.0508,14100.0
2011-10-20 12:30:00,21.55,21.57,21.51,21.51,24800.0,16.0433,16.0582,16.0136,16.0136,24800.0
2011-10-20 12:40:00,21.51,21.52,21.46,21.46,25100.0,16.0136,16.021,15.9763,15.9763,25100.0
2011-10-20 12:50:00,21.47,21.63,21.43,21.6,41000.0,15.9838,16.1029,15.954,16.0806,41000.0
2011-10-20 13:00:00,21.61,21.61,21.52,21.52,42000.0,16.088,16.088,16.021,16.021,42000.0
2011-10-20 13:10:00,21.53,21.64,21.49,21.62,76300.0,16.0285,16.1103,15.9987,16.0955,76300.0
2011-10-20 13:20:00,21.62,21.63,21.53,21.53,50900.0,16.0955,16.1029,16.0285,16.0285,50900.0
2011-10-20 13:30:00,21.54,21.57,21.49,21.49,13000.0,16.0359,16.0582,15.9987,15.9987,13000.0
2011-10-20 13:40:00,21.5,21.58,21.43,21.54,32500.0,16.0061,16.0657,15.954,16.0359,32500.0
2011-10-20 13:50:00,21.54,21.64,21.52,21.59,98900.0,16.0359,16.1103,16.021,16.0731,98900.0
2011-10-20 14:00:00,21.57,21.62,21.39,21.5,28600.0,16.0582,16.0955,15.9242,16.0061,28600.0
2011-10-20 14:10:00,21.5,21.51,21.45,21.49,32800.0,16.0061,16.0136,15.9689,15.9987,32800.0
2011-10-20 14:20:00,21.49,21.53,21.45,21.53,51600.0,15.9987,16.0285,15.9689,16.0285,51600.0
2011-10-20 14:30:00,21.53,21.61,21.5,21.61,21600.0,16.0285,16.088,16.0061,16.088,21600.0
2011-10-20 14:40:00,21.62,21.7,21.57,21.7,93300.0,16.0955,16.155,16.0582,16.155,93300.0
2011-10-20 14:50:00,21.71,21.72,21.58,21.61,170900.0,16.1625,16.1699,16.0657,16.088,170900.0
2011-10-20 15:00:00,21.61,21.65,21.57,21.65,82200.0,16.088,16.1178,16.0582,16.1178,82200.0
2011-10-20 15:10:00,21.66,21.76,21.61,21.76,45600.0,16.1252,16.1997,16.088,16.1997,45600.0
2011-10-20 15:20:00,21.76,21.88,21.71,21.78,153800.0,16.1997,16.289,16.1625,16.2146,153800.0
2011-10-20 15:30:00,21.78,21.89,21.72,21.73,174400.0,16.2146,16.2965,16.1699,16.1773,174400.0
2011-10-20 15:40:00,21.74,21.83,21.73,21.75,194100.0,16.1848,16.2518,16.1773,16.1922,194100.0
2011-10-20 15:50:00,21.75,21.76,21.6,21.68,279600.0,16.1922,16.1997,16.0806,16.1401,279600.0
2011-10-21 09:30:00,22.1,22.57,22.1,22.57,91700.0,16.4528,16.8027,16.4528,16.8027,91700.0
2011-10-21 09:40:00,22.56,22.59,22.4,22.54,255200.0,16.7953,16.8176,16.6761,16.7804,255200.0
2011-10-21 09:50:00,22.54,22.87,22.53,22.73,42200.0,16.7804,17.026,16.7729,16.9218,42200.0
2011-10-21 10:00:00,22.73,22.85,22.6,22.6,95800.0,16.9218,17.0112,16.825,16.825,95800.0
2011-10-21 10:10:00,22.6,22.67,22.49,22.59,61200.0,16.825,16.8772,16.7431,16.8176,61200.0
2011-10-21 10:20:00,22.61,22.75,22.59,22.75,292500.0,16.8325,16.9367,16.8176,16.9367,292500.0
2011-10-21 10:30:00,22.74,22.75,22.6,22.68,154100.0,16.9293,16.9367,16.825,16.8846,154100.0
2011-10-21 10:40:00,22.7,22.71,22.59,22.61,67100.0,16.8995,16.9069,16.8176,16.8325,67100.0
2011-10-21 10:50:00,22.63,22.71,22.55,22.71,39900.0,16.8474,16.9069,16.7878,16.9069,39900.0
2011-10-21 11:00:00,22.71,22.71,22.66,22.66,30700.0,16.9069,16.9069,16.8697,16.8697,30700.0
2011-10-21 11:10:00,22.65,22.7,22.63,22.69,32000.0,16.8623,16.8995,16.8474,16.892,32000.0
2011-10-21 11:20:00,22.69,22.81,22.67,22.8,44400.0,16.892,16.9814,16.8772,16.9739,44400.0
2011-10-21 11:30:00,22.81,23.05,22.8,22.99,163100.0,16.9814,17.1601,16.9739,17.1154,163100.0
2011-10-21 11:40:00,22.98,23.11,22.95,23.01,120000.0,17.1079,17.2047,17.0856,17.1303,120000.0
2011-10-21 11:50:00,23.03,23.1,22.9,22.91,59400.0,17.1452,17.1973,17.0484,17.0558,59400.0
2011-10-21 12:00:00,22.91,22.95,22.81,22.85,60600.0,17.0558,17.0856,16.9814,17.0112,60600.0
2011-10-21 12:10:00,22.83,22.91,22.78,22.8,55400.0,16.9963,17.0558,16.959,16.9739,55400.0
2011-10-21 12:20:00,22.78,22.87,22.73,22.87,53800.0,16.959,17.026,16.9218,17.026,53800.0
2011-10-21 12:30:00,22.86,22.87,22.73,22.79,13400.0,17.0186,17.026,16.9218,16.9665,13400.0
2011-10-21 12:40:00,22.83,22.86,22.79,22.82,12600.0,16.9963,17.0186,16.9665,16.9888,12600.0
2011-10-21 12:50:00,22.85,22.92,22.82,22.86,22700.0,17.0112,17.0633,16.9888,17.0186,22700.0
2011-10-21 13:00:00,22.84,22.89,22.74,22.8,69300.0,17.0037,17.0409,16.9293,16.9739,69300.0
2011-10-21 13:10:00,22.82,22.82,22.7,22.8,46100.0,16.9888,16.9888,16.8995,16.9739,46100.0
2011-10-21 13:20:00,22.79,22.82,22.77,22.77,36100.0,16.9665,16.9888,16.9516,16.9516,36100.0
2011-10-21 13:30:00,22.77,22.84,22.72,22.83,19700.0,16.9516,17.0037,16.9144,16.9963,19700.0
2011-10-21 13:40:00,22.81,22.9,22.78,22.83,53000.0,16.9814,17.0484,16.959,16.9963,53000.0
2011-10-21 13:50:00,22.85,22.87,22.81,22.82,17200.0,17.0112,17.026,16.9814,16.9888,17200.0
2011-10-21 14:00:00,22.82,22.89,22.82,22.84,27700.0,16.9888,17.0409,16.9888,17.0037,27700.0
2011-10-21 14:10:00,22.84,22.85,22.79,22.83,29800.0,17.0037,17.0112,16.9665,16.9963,29800.0
2011-10-21 14:20:00,22.85,22.89,22.83,22.89,40400.0,17.0112,17.0409,16.9963,17.0409,40400.0
2011-10-21 14:30:00,22.89,22.97,22.86,22.91,67700.0,17.0409,17.1005,17.0186,17.0558,67700.0
2011-10-21 14:40:00,22.91,23.1,22.91,23.09,83500.0,17.0558,17.1973,17.0558,17.1898,83500.0
2011-10-21 14:50:00,23.1,23.34,23.05,23.05,170700.0,17.1973,17.3759,17.1601,17.1601,170700.0
2011-10-21 15:00:00,23.05,23.1,22.98,23.0,215300.0,17.1601,17.1973,17.1079,17.1228,215300.0
2011-10-21 15:10:00,23.0,23.05,22.93,23.04,111300.0,17.1228,17.1601,17.0707,17.1526,111300.0
2011-10-21 15:20:00,23.04,23.23,23.04,23.08,111900.0,17.1526,17.2941,17.1526,17.1824,111900.0
2011-10-21 15:30:00,23.09,23.3,23.08,23.25,205500.0,17.1898,17.3462,17.1824,17.3089,205500.0
2011-10-21 15:40:00,23.25,23.38,23.21,23.21,134800.0,17.3089,17.4057,17.2792,17.2792,134800.0
2011-10-21 15:50:00,23.24,23.33,23.15,23.28,272900.0,17.3015,17.3685,17.2345,17.3313,272900.0
2011-10-24 09:30:00,23.27,23.55,23.01,23.37,211300.0,17.3238,17.5323,17.1303,17.3983,211300.0
2011-10-24 09:40:00,23.39,23.4,22.9,22.95,68000.0,17.4132,17.4206,17.0484,17.0856,68000.0
2011-10-24 09:50:00,22.96,22.98,22.62,22.66,70300.0,17.093,17.1079,16.8399,16.8697,70300.0
2011-10-24 10:00:00,22.63,22.76,22.57,22.7,69200.0,16.8474,16.9442,16.8027,16.8995,69200.0
2011-10-24 10:10:00,22.7,22.7,22.54,22.68,143700.0,16.8995,16.8995,16.7804,16.8846,143700.0
2011-10-24 10:20:00,22.7,22.89,22.6,22.88,57400.0,16.8995,17.0409,16.825,17.0335,57400.0
2011-10-24 10:30:00,22.91,23.05,22.85,22.93,32700.0,17.0558,17.1601,17.0112,17.0707,32700.0
2011-10-24 10:40:00,22.93,22.93,22.82,22.89,22400.0,17.0707,17.0707,16.9888,17.0409,22400.0
2011-10-24 10:50:00,22.9,23.01,22.9,22.95,19300.0,17.0484,17.1303,17.0484,17.0856,19300.0
2011-10-24 11:00:00,22.98,23.01,22.93,22.96,36000.0,17.1079,17.1303,17.0707,17.093,36000.0
2011-10-24 11:10:00,22.96,23.06,22.96,23.01,31000.0,17.093,17.1675,17.093,17.1303,31000.0
2011-10-24 11:20:00,23.01,23.12,23.01,23.12,22700.0,17.1303,17.2122,17.1303,17.2122,22700.0
2011-10-24 11:30:00,23.11,23.13,23.03,23.04,19800.0,17.2047,17.2196,17.1452,17.1526,19800.0
2011-10-24 11:40:00,23.04,23.04,22.96,22.97,49200.0,17.1526,17.1526,17.093,17.1005,49200.0
2011-10-24 11:50:00,22.96,23.0,22.96,22.96,27400.0,17.093,17.1228,17.093,17.093,27400.0
2011-10-24 12:00:00,22.98,23.0,22.96,22.98,9800.0,17.1079,17.1228,17.093,17.1079,9800.0
2011-10-24 12:10:00,22.99,23.0,22.94,22.96,24300.0,17.1154,17.1228,17.0782,17.093,24300.0
2011-10-24 12:20:00,22.96,22.99,22.95,22.97,30800.0,17.093,17.1154,17.0856,17.1005,30800.0
2011-10-24 12:30:00,22.97,22.97,22.84,22.88,40600.0,17.1005,17.1005,17.0037,17.0335,40600.0
2011-10-24 12:40:00,22.88,22.9,22.8,22.83,19000.0,17.0335,17.0484,16.9739,16.9963,19000.0
2011-10-24 12:50:00,22.85,22.91,22.83,22.91,16400.0,17.0112,17.0558,16.9963,17.0558,16400.0
2011-10-24 13:00:00,22.9,22.91,22.85,22.85,62100.0,17.0484,17.0558,17.0112,17.0112,62100.0
2011-10-24 13:10:00,22.85,22.91,22.85,22.88,16400.0,17.0112,17.0558,17.0112,17.0335,16400.0
2011-10-24 13:20:00,22.89,22.91,22.88,22.89,17200.0,17.0409,17.0558,17.0335,17.0409,17200.0
2011-10-24 13:30:00,22.89,22.91,22.89,22.9,19300.0,17.0409,17.0558,17.0409,17.0484,19300.0
2011-10-24 13:40:00,22.9,22.94,22.84,22.89,37900.0,17.0484,17.0782,17.0037,17.0409,37900.0
2011-10-24 13:50:00,22.9,22.91,22.87,22.9,26600.0,17.0484,17.0558,17.026,17.0484,26600.0
2011-10-24 14:00:00,22.88,22.94,22.88,22.91,23600.0,17.0335,17.0782,17.0335,17.0558,23600.0
2011-10-24 14:10:00,22.92,22.92,22.82,22.85,33300.0,17.0633,17.0633,16.9888,17.0112,33300.0
2011-10-24 14:20:00,22.85,22.88,22.85,22.86,18300.0,17.0112,17.0335,17.0112,17.0186,18300.0
2011-10-24 14:30:00,22.87,22.89,22.83,22.86,21100.0,17.026,17.0409,16.9963,17.0186,21100.0
2011-10-24 14:40:00,22.85,22.91,22.85,22.9,23800.0,17.0112,17.0558,17.0112,17.0484,23800.0
2011-10-24 14:50:00,22.91,22.98,22.89,22.95,36700.0,17.0558,17.1079,17.0409,17.0856,36700.0
2011-10-24 15:00:00,22.96,23.04,22.95,23.0,39400.0,17.093,17.1526,17.0856,17.1228,39400.0
2011-10-24 15:10:00,23.0,23.02,22.9,22.96,30200.0,17.1228,17.1377,17.0484,17.093,30200.0
2011-10-24 15:20:00,22.95,22.98,22.88,22.88,40200.0,17.0856,17.1079,17.0335,17.0335,40200.0
2011-10-24 15:30:00,22.88,22.9,22.78,22.78,70300.0,17.0335,17.0484,16.959,16.959,70300.0
2011-10-24 15:40:00,22.79,22.85,22.71,22.75,82600.0,16.9665,17.0112,16.9069,16.9367,82600.0
2011-10-24 15:50:00,22.74,22.8,22.63,22.77,193800.0,16.9293,16.9739,16.8474,16.9516,193800.0
2011-10-25 09:30:00,22.59,22.59,22.18,22.33,28800.0,16.8176,16.8176,16.5124,16.624,28800.0
2011-10-25 09:40:00,22.33,22.46,22.25,22.33,31000.0,16.624,16.7208,16.5645,16.624,31000.0
2011-10-25 09:50:00,22.33,22.37,22.1,22.27,45600.0,16.624,16.6538,16.4528,16.5794,45600.0
2011-10-25 10:00:00,22.25,22.36,22.18,22.28,126100.0,16.5645,16.6464,16.5124,16.5868,126100.0
2011-10-25 10:10:00,22.28,22.36,22.25,22.35,49300.0,16.5868,16.6464,16.5645,16.6389,49300.0
2011-10-25 10:20:00,22.34,22.46,22.27,22.35,19700.0,16.6315,16.7208,16.5794,16.6389,19700.0
2011-10-25 10:30:00,22.34,22.35,22.27,22.35,30400.0,16.6315,16.6389,16.5794,16.6389,30400.0
2011-10-25 10:40:00,22.34,22.35,22.26,22.27,26500.0,16.6315,16.6389,16.5719,16.5794,26500.0
2011-10-25 10:50:00,22.28,22.35,22.26,22.31,19500.0,16.5868,16.6389,16.5719,16.6091,19500.0
2011-10-25 11:00:00,22.31,22.34,22.18,22.22,27600.0,16.6091,16.6315,16.5124,16.5421,27600.0
2011-10-25 11:10:00,22.22,22.29,22.14,22.14,25700.0,16.5421,16.5943,16.4826,16.4826,25700.0
2011-10-25 11:20:00,22.14,22.2,22.13,22.19,13900.0,16.4826,16.5273,16.4751,16.5198,13900.0
2011-10-25 11:30:00,22.18,22.25,22.15,22.18,42900.0,16.5124,16.5645,16.49,16.5124,42900.0
2011-10-25 11:40:00,22.19,22.24,22.14,22.23,49400.0,16.5198,16.557,16.4826,16.5496,49400.0
2011-10-25 11:50:00,22.23,22.24,22.18,22.21,23100.0,16.5496,16.557,16.5124,16.5347,23100.0
2011-10-25 12:00:00,22.19,22.35,22.16,22.34,17900.0,16.5198,16.6389,16.4975,16.6315,17900.0
2011-10-25 12:10:00,22.3,22.31,22.2,22.27,17100.0,16.6017,16.6091,16.5273,16.5794,17100.0
2011-10-25 12:20:00,22.27,22.29,22.23,22.29,33800.0,16.5794,16.5943,16.5496,16.5943,33800.0
2011-10-25 12:30:00,22.3,22.34,22.26,22.33,27700.0,16.6017,16.6315,16.5719,16.624,27700.0
2011-10-25 12:40:00,22.33,22.33,22.23,22.28,17800.0,16.624,16.624,16.5496,16.5868,17800.0
2011-10-25 12:50:00,22.27,22.34,22.25,22.28,27600.0,16.5794,16.6315,16.5645,16.5868,27600.0
2011-10-25 13:00:00,22.27,22.34,22.22,22.31,35500.0,16.5794,16.6315,16.5421,16.6091,35500.0
2011-10-25 13:10:00,22.31,22.35,22.27,22.35,24800.0,16.6091,16.6389,16.5794,16.6389,24800.0
2011-10-25 13:20:00,22.33,22.37,22.3,22.34,25300.0,16.624,16.6538,16.6017,16.6315,25300.0
2011-10-25 13:30:00,22.34,22.39,22.32,22.36,17300.0,16.6315,16.6687,16.6166,16.6464,17300.0
2011-10-25 13:40:00,22.36,22.39,22.32,22.36,21400.0,16.6464,16.6687,16.6166,16.6464,21400.0
2011-10-25 13:50:00,22.38,22.46,22.37,22.44,21800.0,16.6613,16.7208,16.6538,16.7059,21800.0
2011-10-25 14:00:00,22.43,22.52,22.41,22.52,35200.0,16.6985,16.7655,16.6836,16.7655,35200.0
2011-10-25 14:10:00,22.53,22.53,22.34,22.35,53300.0,16.7729,16.7729,16.6315,16.6389,53300.0
2011-10-25 14:20:00,22.36,22.48,22.36,22.42,23300.0,16.6464,16.7357,16.6464,16.691,23300.0
2011-10-25 14:30:00,22.44,22.44,22.34,22.35,28800.0,16.7059,16.7059,16.6315,16.6389,28800.0
2011-10-25 14:40:00,22.36,22.54,22.34,22.52,29500.0,16.6464,16.7804,16.6315,16.7655,29500.0
2011-10-25 14:50:00,22.5,22.51,22.41,22.44,32400.0,16.7506,16.758,16.6836,16.7059,32400.0
2011-10-25 15:00:00,22.46,22.5,22.38,22.39,43500.0,16.7208,16.7506,16.6613,16.6687,43500.0
2011-10-25 15:10:00,22.39,22.39,22.32,22.34,42600.0,16.6687,16.6687,16.6166,16.6315,42600.0
2011-10-25 15:20:00,22.35,22.35,22.28,22.3,36200.0,16.6389,16.6389,16.5868,16.6017,36200.0
2011-10-25 15:30:00,22.31,22.34,22.25,22.25,52300.0,16.6091,16.6315,16.5645,16.5645,52300.0
2011-10-25 15:40:00,22.26,22.3,22.17,22.24,69400.0,16.5719,16.6017,16.5049,16.557,69400.0
2011-10-25 15:50:00,22.24,22.24,22.13,22.16,98300.0,16.557,16.557,16.4751,16.4975,98300.0
2011-10-26 09:30:00,22.52,22.65,22.37,22.4,22100.0,16.7655,16.8623,16.6538,16.6761,22100.0
2011-10-26 09:40:00,22.42,22.52,22.3,22.34,10900.0,16.691,16.7655,16.6017,16.6315,10900.0
2011-10-26 09:50:00,22.3,22.38,22.24,22.29,13700.0,16.6017,16.6613,16.557,16.5943,13700.0
2011-10-26 10:00:00,22.27,22.27,21.94,21.94,20600.0,16.5794,16.5794,16.3337,16.3337,20600.0
2011-10-26 10:10:00,21.97,21.97,21.78,21.89,32500.0,16.356,16.356,16.2146,16.2965,32500.0
2011-10-26 10:20:00,21.88,21.88,21.76,21.8,16400.0,16.289,16.289,16.1997,16.2295,16400.0
2011-10-26 10:30:00,21.81,21.88,21.68,21.83,27600.0,16.2369,16.289,16.1401,16.2518,27600.0
2011-10-26 10:40:00,21.84,21.84,21.68,21.69,16000.0,16.2592,16.2592,16.1401,16.1476,16000.0
2011-10-26 10:50:00,21.64,21.65,21.45,21.58,51900.0,16.1103,16.1178,15.9689,16.0657,51900.0
2011-10-26 11:00:00,21.58,21.76,21.56,21.65,37900.0,16.0657,16.1997,16.0508,16.1178,37900.0
2011-10-26 11:10:00,21.67,21.73,21.64,21.64,18400.0,16.1327,16.1773,16.1103,16.1103,18400.0
2011-10-26 11:20:00,21.66,21.68,21.56,21.59,26200.0,16.1252,16.1401,16.0508,16.0731,26200.0
2011-10-26 11:30:00,21.61,21.67,21.52,21.52,32000.0,16.088,16.1327,16.021,16.021,32000.0
2011-10-26 11:40:00,21.54,21.66,21.5,21.59,63200.0,16.0359,16.1252,16.0061,16.0731,63200.0
2011-10-26 11:50:00,21.58,21.65,21.47,21.47,40500.0,16.0657,16.1178,15.9838,15.9838,40500.0
2011-10-26 12:00:00,21.46,21.64,21.46,21.64,31900.0,15.9763,16.1103,15.9763,16.1103,31900.0
2011-10-26 12:10:00,21.64,22.09,21.62,21.95,98300.0,16.1103,16.4454,16.0955,16.3411,98300.0
2011-10-26 12:20:00,21.93,22.08,21.89,21.95,40600.0,16.3262,16.4379,16.2965,16.3411,40600.0
2011-10-26 12:30:00,21.96,21.98,21.88,21.89,32100.0,16.3486,16.3635,16.289,16.2965,32100.0
2011-10-26 12:40:00,21.89,21.94,21.8,21.9,40300.0,16.2965,16.3337,16.2295,16.3039,40300.0
2011-10-26 12:50:00,21.87,21.87,21.84,21.84,8300.0,16.2816,16.2816,16.2592,16.2592,8300.0
2011-10-26 13:00:00,21.86,21.86,21.75,21.75,11500.0,16.2741,16.2741,16.1922,16.1922,11500.0
2011-10-26 13:10:00,21.76,21.82,21.72,21.82,17900.0,16.1997,16.2444,16.1699,16.2444,17900.0
2011-10-26 13:20:00,21.82,21.82,21.75,21.78,10000.0,16.2444,16.2444,16.1922,16.2146,10000.0
2011-10-26 13:30:00,21.8,22.0,21.8,21.93,28000.0,16.2295,16.3784,16.2295,16.3262,28000.0
2011-10-26 13:40:00,21.93,21.93,21.83,21.88,22300.0,16.3262,16.3262,16.2518,16.289,22300.0
2011-10-26 13:50:00,21.89,22.05,21.83,22.03,135600.0,16.2965,16.4156,16.2518,16.4007,135600.0
2011-10-26 14:00:00,22.03,22.17,22.03,22.12,58500.0,16.4007,16.5049,16.4007,16.4677,58500.0
2011-10-26 14:10:00,22.11,22.15,22.01,22.05,30700.0,16.4602,16.49,16.3858,16.4156,30700.0
2011-10-26 14:20:00,22.06,22.17,21.98,22.16,32300.0,16.423,16.5049,16.3635,16.4975,32300.0
2011-10-26 14:30:00,22.16,22.44,22.14,22.44,47800.0,16.4975,16.7059,16.4826,16.7059,47800.0
2011-10-26 14:40:00,22.42,22.43,22.24,22.38,106200.0,16.691,16.6985,16.557,16.6613,106200.0
2011-10-26 14:50:00,22.36,22.68,22.25,22.57,122500.0,16.6464,16.8846,16.5645,16.8027,122500.0
2011-10-26 15:00:00,22.6,22.6,22.27,22.41,84400.0,16.825,16.825,16.5794,16.6836,84400.0
2011-10-26 15:10:00,22.4,22.46,22.27,22.46,100800.0,16.6761,16.7208,16.5794,16.7208,100800.0
2011-10-26 15:20:00,22.46,22.55,22.29,22.48,93900.0,16.7208,16.7878,16.5943,16.7357,93900.0
2011-10-26 15:30:00,22.48,22.7,22.41,22.58,164200.0,16.7357,16.8995,16.6836,16.8102,164200.0
2011-10-26 15:40:00,22.58,22.59,22.31,22.32,159400.0,16.8102,16.8176,16.6091,16.6166,159400.0
2011-10-26 15:50:00,22.32,22.41,22.26,22.35,183400.0,16.6166,16.6836,16.5719,16.6389,183400.0
2011-10-27 09:30:00,22.5,22.95,22.01,22.48,79400.0,16.7506,17.0856,16.3858,16.7357,79400.0
2011-10-27 09:40:00,22.49,22.51,22.28,22.51,66600.0,16.7431,16.758,16.5868,16.758,66600.0
2011-10-27 09:50:00,22.52,22.52,22.33,22.34,35900.0,16.7655,16.7655,16.624,16.6315,35900.0
2011-10-27 10:00:00,22.31,22.31,22.14,22.18,39900.0,16.6091,16.6091,16.4826,16.5124,39900.0
2011-10-27 10:10:00,22.18,22.22,21.98,22.04,172900.0,16.5124,16.5421,16.3635,16.4081,172900.0
2011-10-27 10:20:00,22.05,22.1,21.0,21.7,288900.0,16.4156,16.4528,15.6339,16.155,288900.0
2011-10-27 10:30:00,21.72,21.73,21.48,21.61,147700.0,16.1699,16.1773,15.9912,16.088,147700.0
2011-10-27 10:40:00,21.61,21.61,21.35,21.49,169400.0,16.088,16.088,15.8945,15.9987,169400.0
2011-10-27 10:50:00,21.48,21.52,21.35,21.36,136100.0,15.9912,16.021,15.8945,15.9019,136100.0
2011-10-27 11:00:00,21.37,21.62,21.33,21.57,116900.0,15.9093,16.0955,15.8796,16.0582,116900.0
2011-10-27 11:10:00,21.58,21.59,21.41,21.45,52200.0,16.0657,16.0731,15.9391,15.9689,52200.0
2011-10-27 11:20:00,21.44,21.5,21.43,21.5,75700.0,15.9615,16.0061,15.954,16.0061,75700.0
2011-10-27 11:30:00,21.5,21.67,21.5,21.67,52800.0,16.0061,16.1327,16.0061,16.1327,52800.0
2011-10-27 11:40:00,21.68,21.8,21.64,21.74,46600.0,16.1401,16.2295,16.1103,16.1848,46600.0
2011-10-27 11:50:00,21.74,21.94,21.73,21.94,48400.0,16.1848,16.3337,16.1773,16.3337,48400.0
2011-10-27 12:00:00,21.94,22.15,21.91,22.13,71400.0,16.3337,16.49,16.3114,16.4751,71400.0
2011-10-27 12:10:00,22.14,22.22,22.09,22.19,35100.0,16.4826,16.5421,16.4454,16.5198,35100.0
2011-10-27 12:20:00,22.17,22.17,22.08,22.12,89700.0,16.5049,16.5049,16.4379,16.4677,89700.0
2011-10-27 12:30:00,22.13,22.24,22.12,22.2,62900.0,16.4751,16.557,16.4677,16.5273,62900.0
2011-10-27 12:40:00,22.2,22.4,22.19,22.35,49300.0,16.5273,16.6761,16.5198,16.6389,49300.0
2011-10-27 12:50:00,22.31,22.5,22.31,22.49,31800.0,16.6091,16.7506,16.6091,16.7431,31800.0
2011-10-27 13:00:00,22.49,22.49,22.37,22.41,14200.0,16.7431,16.7431,16.6538,16.6836,14200.0
2011-10-27 13:10:00,22.42,22.61,22.4,22.6,48900.0,16.691,16.8325,16.6761,16.825,48900.0
2011-10-27 13:20:00,22.6,22.64,22.5,22.6,20500.0,16.825,16.8548,16.7506,16.825,20500.0
2011-10-27 13:30:00,22.62,22.72,22.6,22.71,40200.0,16.8399,16.9144,16.825,16.9069,40200.0
2011-10-27 13:40:00,22.71,22.78,22.71,22.75,167100.0,16.9069,16.959,16.9069,16.9367,167100.0
2011-10-27 13:50:00,22.74,22.74,22.56,22.61,43800.0,16.9293,16.9293,16.7953,16.8325,43800.0
2011-10-27 14:00:00,22.63,22.81,22.59,22.76,152300.0,16.8474,16.9814,16.8176,16.9442,152300.0
2011-10-27 14:10:00,22.75,22.75,22.52,22.54,73000.0,16.9367,16.9367,16.7655,16.7804,73000.0
2011-10-27 14:20:00,22.55,22.56,22.42,22.42,40000.0,16.7878,16.7953,16.691,16.691,40000.0
2011-10-27 14:30:00,22.43,22.48,22.28,22.48,75900.0,16.6985,16.7357,16.5868,16.7357,75900.0
2011-10-27 14:40:00,22.47,22.55,22.42,22.52,75200.0,16.7283,16.7878,16.691,16.7655,75200.0
2011-10-27 14:50:00,22.52,22.69,22.51,22.59,165000.0,16.7655,16.892,16.758,16.8176,165000.0
2011-10-27 15:00:00,22.59,22.71,22.59,22.7,135300.0,16.8176,16.9069,16.8176,16.8995,135300.0
2011-10-27 15:10:00,22.69,22.81,22.69,22.75,124200.0,16.892,16.9814,16.892,16.9367,124200.0
2011-10-27 15:20:00,22.76,22.76,22.57,22.58,146500.0,16.9442,16.9442,16.8027,16.8102,146500.0
2011-10-27 15:30:00,22.58,22.62,22.57,22.61,105200.0,16.8102,16.8399,16.8027,16.8325,105200.0
2011-10-27 15:40:00,22.61,22.61,22.5,22.53,154100.0,16.8325,16.8325,16.7506,16.7729,154100.0
2011-10-27 15:50:00,22.54,22.58,22.52,22.55,185300.0,16.7804,16.8102,16.7655,16.7878,185300.0
2011-10-28 09:30:00,22.48,22.55,22.26,22.49,53400.0,16.7357,16.7878,16.5719,16.7431,53400.0
2011-10-28 09:40:00,22.5,22.76,22.47,22.74,62000.0,16.7506,16.9442,16.7283,16.9293,62000.0
2011-10-28 09:50:00,22.74,23.08,22.59,23.02,76500.0,16.9293,17.1824,16.8176,17.1377,76500.0
2011-10-28 10:00:00,23.03,23.05,22.74,22.85,116600.0,17.1452,17.1601,16.9293,17.0112,116600.0
2011-10-28 10:10:00,22.85,22.88,22.63,22.8,39700.0,17.0112,17.0335,16.8474,16.9739,39700.0
2011-10-28 10:20:00,22.8,22.96,22.79,22.88,54100.0,16.9739,17.093,16.9665,17.0335,54100.0
2011-10-28 10:30:00,22.88,23.09,22.87,22.98,58300.0,17.0335,17.1898,17.026,17.1079,58300.0
2011-10-28 10:40:00,22.99,23.07,22.91,23.0,33800.0,17.1154,17.1749,17.0558,17.1228,33800.0
2011-10-28 10:50:00,23.0,23.07,22.93,22.93,71800.0,17.1228,17.1749,17.0707,17.0707,71800.0
2011-10-28 11:00:00,22.94,23.0,22.87,22.92,55400.0,17.0782,17.1228,17.026,17.0633,55400.0
2011-10-28 11:10:00,22.92,22.94,22.84,22.9,59800.0,17.0633,17.0782,17.0037,17.0484,59800.0
2011-10-28 11:20:00,22.91,22.92,22.74,22.76,32100.0,17.0558,17.0633,16.9293,16.9442,32100.0
2011-10-28 11:30:00,22.76,22.99,22.75,22.98,61000.0,16.9442,17.1154,16.9367,17.1079,61000.0
2011-10-28 11:40:00,22.98,22.98,22.91,22.92,35600.0,17.1079,17.1079,17.0558,17.0633,35600.0
2011-10-28 11:50:00,22.93,22.96,22.85,22.85,24200.0,17.0707,17.093,17.0112,17.0112,24200.0
2011-10-28 12:00:00,22.85,22.88,22.77,22.84,64700.0,17.0112,17.0335,16.9516,17.0037,64700.0
2011-10-28 12:10:00,22.84,22.85,22.72,22.81,66500.0,17.0037,17.0112,16.9144,16.9814,66500.0
2011-10-28 12:20:00,22.8,22.81,22.67,22.7,54000.0,16.9739,16.9814,16.8772,16.8995,54000.0
2011-10-28 12:30:00,22.7,22.71,22.62,22.64,26400.0,16.8995,16.9069,16.8399,16.8548,26400.0
2011-10-28 12:40:00,22.64,22.82,22.63,22.8,31600.0,16.8548,16.9888,16.8474,16.9739,31600.0
2011-10-28 12:50:00,22.81,22.81,22.67,22.75,30400.0,16.9814,16.9814,16.8772,16.9367,30400.0
2011-10-28 13:00:00,22.75,22.8,22.72,22.77,69200.0,16.9367,16.9739,16.9144,16.9516,69200.0
2011-10-28 13:10:00,22.76,22.79,22.74,22.76,27800.0,16.9442,16.9665,16.9293,16.9442,27800.0
2011-10-28 13:20:00,22.76,22.81,22.75,22.78,26600.0,16.9442,16.9814,16.9367,16.959,26600.0
2011-10-28 13:30:00,22.78,22.79,22.73,22.74,32100.0,16.959,16.9665,16.9218,16.9293,32100.0
2011-10-28 13:40:00,22.75,22.76,22.67,22.71,36900.0,16.9367,16.9442,16.8772,16.9069,36900.0
2011-10-28 13:50:00,22.71,22.75,22.69,22.72,33700.0,16.9069,16.9367,16.892,16.9144,33700.0
2011-10-28 14:00:00,22.72,22.8,22.72,22.77,78500.0,16.9144,16.9739,16.9144,16.9516,78500.0
2011-10-28 14:10:00,22.79,22.85,22.78,22.81,39300.0,16.9665,17.0112,16.959,16.9814,39300.0
2011-10-28 14:20:00,22.81,22.83,22.76,22.8,17500.0,16.9814,16.9963,16.9442,16.9739,17500.0
2011-10-28 14:30:00,22.8,22.82,22.64,22.68,39600.0,16.9739,16.9888,16.8548,16.8846,39600.0
2011-10-28 14:40:00,22.68,22.71,22.64,22.71,52300.0,16.8846,16.9069,16.8548,16.9069,52300.0
2011-10-28 14:50:00,22.71,22.77,22.7,22.75,34400.0,16.9069,16.9516,16.8995,16.9367,34400.0
2011-10-28 15:00:00,22.74,22.86,22.74,22.78,36600.0,16.9293,17.0186,16.9293,16.959,36600.0
2011-10-28 15:10:00,22.78,22.87,22.76,22.83,41400.0,16.959,17.026,16.9442,16.9963,41400.0
2011-10-28 15:20:00,22.84,22.91,22.84,22.88,46000.0,17.0037,17.0558,17.0037,17.0335,46000.0
2011-10-28 15:30:00,22.87,22.87,22.78,22.83,121600.0,17.026,17.026,16.959,16.9963,121600.0
2011-10-28 15:40:00,22.84,22.89,22.81,22.84,101200.0,17.0037,17.0409,16.9814,17.0037,101200.0
2011-10-28 15:50:00,22.85,22.85,22.76,22.77,128600.0,17.0112,17.0112,16.9442,16.9516,128600.0
2011-10-31 09:30:00,22.68,22.86,22.52,22.83,22600.0,16.8846,17.0186,16.7655,16.9963,22600.0
2011-10-31 09:40:00,22.8,22.98,22.65,22.75,72100.0,16.9739,17.1079,16.8623,16.9367,72100.0
2011-10-31 09:50:00,22.74,22.76,22.55,22.62,51300.0,16.9293,16.9442,16.7878,16.8399,51300.0
2011-10-31 10:00:00,22.63,22.75,22.59,22.71,15800.0,16.8474,16.9367,16.8176,16.9069,15800.0
2011-10-31 10:10:00,22.68,22.81,22.64,22.7,51600.0,16.8846,16.9814,16.8548,16.8995,51600.0
2011-10-31 10:20:00,22.72,22.72,22.65,22.65,3500.0,16.9144,16.9144,16.8623,16.8623,3500.0
2011-10-31 10:30:00,22.65,22.78,22.61,22.71,12600.0,16.8623,16.959,16.8325,16.9069,12600.0
2011-10-31 10:40:00,22.7,22.89,22.69,22.89,63000.0,16.8995,17.0409,16.892,17.0409,63000.0
2011-10-31 10:50:00,22.88,23.19,22.86,23.16,46200.0,17.0335,17.2643,17.0186,17.2419,46200.0
2011-10-31 11:00:00,23.17,23.17,22.82,22.97,54000.0,17.2494,17.2494,16.9888,17.1005,54000.0
2011-10-31 11:10:00,23.0,23.05,22.91,22.93,27100.0,17.1228,17.1601,17.0558,17.0707,27100.0
2011-10-31 11:20:00,22.96,23.05,22.91,23.0,32400.0,17.093,17.1601,17.0558,17.1228,32400.0
2011-10-31 11:30:00,23.0,23.03,22.88,22.9,27500.0,17.1228,17.1452,17.0335,17.0484,27500.0
2011-10-31 11:40:00,22.91,23.02,22.72,23.01,67900.0,17.0558,17.1377,16.9144,17.1303,67900.0
2011-10-31 11:50:00,23.02,23.06,22.95,23.06,31500.0,17.1377,17.1675,17.0856,17.1675,31500.0
2011-10-31 12:00:00,23.06,23.2,23.02,23.18,58600.0,17.1675,17.2717,17.1377,17.2568,58600.0
2011-10-31 12:10:00,23.16,23.18,23.09,23.13,43300.0,17.2419,17.2568,17.1898,17.2196,43300.0
2011-10-31 12:20:00,23.12,23.19,23.09,23.18,42800.0,17.2122,17.2643,17.1898,17.2568,42800.0
2011-10-31 12:30:00,23.17,23.24,23.14,23.23,93600.0,17.2494,17.3015,17.2271,17.2941,93600.0
2011-10-31 12:40:00,23.22,23.25,23.12,23.12,97800.0,17.2866,17.3089,17.2122,17.2122,97800.0
2011-10-31 12:50:00,23.15,23.22,23.14,23.16,40600.0,17.2345,17.2866,17.2271,17.2419,40600.0
2011-10-31 13:00:00,23.16,23.23,23.16,23.23,46700.0,17.2419,17.2941,17.2419,17.2941,46700.0
2011-10-31 13:10:00,23.22,23.37,23.21,23.34,65200.0,17.2866,17.3983,17.2792,17.3759,65200.0
2011-10-31 13:20:00,23.35,23.6,23.34,23.45,142400.0,17.3834,17.5695,17.3759,17.4578,142400.0
2011-10-31 13:30:00,23.45,23.52,23.32,23.32,66000.0,17.4578,17.51,17.3611,17.3611,66000.0
2011-10-31 13:40:00,23.32,23.41,23.23,23.3,62700.0,17.3611,17.4281,17.2941,17.3462,62700.0
2011-10-31 13:50:00,23.31,23.38,23.27,23.37,55100.0,17.3536,17.4057,17.3238,17.3983,55100.0
2011-10-31 14:00:00,23.39,23.6,23.36,23.55,110300.0,17.4132,17.5695,17.3908,17.5323,110300.0
2011-10-31 14:10:00,23.55,23.62,23.43,23.6,58600.0,17.5323,17.5844,17.443,17.5695,58600.0
2011-10-31 14:20:00,23.62,23.66,23.51,23.59,63000.0,17.5844,17.6142,17.5025,17.5621,63000.0
2011-10-31 14:30:00,23.63,23.73,23.52,23.54,56500.0,17.5918,17.6663,17.51,17.5248,56500.0
2011-10-31 14:40:00,23.57,23.57,23.37,23.39,37100.0,17.5472,17.5472,17.3983,17.4132,37100.0
2011-10-31 14:50:00,23.4,23.48,23.37,23.44,44600.0,17.4206,17.4802,17.3983,17.4504,44600.0
2011-10-31 15:00:00,23.42,23.46,23.38,23.42,60600.0,17.4355,17.4653,17.4057,17.4355,60600.0
2011-10-31 15:10:00,23.43,23.45,23.23,23.28,224900.0,17.443,17.4578,17.2941,17.3313,224900.0
2011-10-31 15:20:00,23.29,23.42,23.28,23.31,61000.0,17.3387,17.4355,17.3313,17.3536,61000.0
2011-10-31 15:30:00,23.31,23.33,23.2,23.25,102400.0,17.3536,17.3685,17.2717,17.3089,102400.0
2011-10-31 15:40:00,23.24,23.3,23.2,23.25,165500.0,17.3015,17.3462,17.2717,17.3089,165500.0
2011-10-31 15:50:00,23.24,23.51,23.17,23.45,618000.0,17.3015,17.5025,17.2494,17.4578,618000.0
2011-11-01 09:30:00,23.09,25.64,22.5,24.65,386900.0,17.1898,19.0882,16.7506,18.3512,386900.0
2011-11-01 09:40:00,24.64,24.72,23.49,23.87,332500.0,18.3438,18.4033,17.4876,17.7705,332500.0
2011-11-01 09:50:00,23.86,24.25,23.79,24.07,162700.0,17.7631,18.0534,17.711,17.9194,162700.0
2011-11-01 10:00:00,24.03,24.25,23.94,24.08,115600.0,17.8896,18.0534,17.8226,17.9269,115600.0
2011-11-01 10:10:00,24.09,24.21,23.85,23.85,335100.0,17.9343,18.0236,17.7556,17.7556,335100.0
2011-11-01 10:20:00,23.84,23.98,23.43,23.89,228000.0,17.7482,17.8524,17.443,17.7854,228000.0
2011-11-01 10:30:00,23.9,24.04,23.77,23.94,121700.0,17.7929,17.8971,17.6961,17.8226,121700.0
2011-11-01 10:40:00,23.94,24.02,23.81,23.97,157500.0,17.8226,17.8822,17.7258,17.845,157500.0
2011-11-01 10:50:00,23.98,23.99,23.8,23.85,93100.0,17.8524,17.8599,17.7184,17.7556,93100.0
2011-11-01 11:00:00,23.85,23.9,23.36,23.43,185900.0,17.7556,17.7929,17.3908,17.443,185900.0
2011-11-01 11:10:00,23.42,23.77,23.35,23.75,107300.0,17.4355,17.6961,17.3834,17.6812,107300.0
2011-11-01 11:20:00,23.75,23.84,23.63,23.63,186100.0,17.6812,17.7482,17.5918,17.5918,186100.0
2011-11-01 11:30:00,23.6,23.79,23.56,23.7,71900.0,17.5695,17.711,17.5397,17.644,71900.0
2011-11-01 11:40:00,23.71,23.84,23.51,23.55,151400.0,17.6514,17.7482,17.5025,17.5323,151400.0
2011-11-01 11:50:00,23.55,23.76,23.55,23.66,86700.0,17.5323,17.6886,17.5323,17.6142,86700.0
2011-11-01 12:00:00,23.63,23.79,23.63,23.72,66000.0,17.5918,17.711,17.5918,17.6588,66000.0
2011-11-01 12:10:00,23.73,23.75,23.6,23.61,69900.0,17.6663,17.6812,17.5695,17.577,69900.0
2011-11-01 12:20:00,23.63,23.84,23.63,23.7,104800.0,17.5918,17.7482,17.5918,17.644,104800.0
2011-11-01 12:30:00,23.7,23.79,23.61,23.67,136900.0,17.644,17.711,17.577,17.6216,136900.0
2011-11-01 12:40:00,23.7,23.74,23.55,23.55,108600.0,17.644,17.6737,17.5323,17.5323,108600.0
2011-11-01 12:50:00,23.52,23.68,23.52,23.61,36300.0,17.51,17.6291,17.51,17.577,36300.0
2011-11-01 13:00:00,23.62,23.71,23.51,23.51,110600.0,17.5844,17.6514,17.5025,17.5025,110600.0
2011-11-01 13:10:00,23.51,23.53,23.34,23.49,87900.0,17.5025,17.5174,17.3759,17.4876,87900.0
2011-11-01 13:20:00,23.48,23.64,23.4,23.62,52400.0,17.4802,17.5993,17.4206,17.5844,52400.0
2011-11-01 13:30:00,23.63,23.81,23.47,23.71,245000.0,17.5918,17.7258,17.4727,17.6514,245000.0
2011-11-01 13:40:00,23.69,23.85,23.68,23.74,89800.0,17.6365,17.7556,17.6291,17.6737,89800.0
2011-11-01 13:50:00,23.74,23.83,23.67,23.69,103700.0,17.6737,17.7407,17.6216,17.6365,103700.0
2011-11-01 14:00:00,23.7,23.75,23.66,23.71,134500.0,17.644,17.6812,17.6142,17.6514,134500.0
2011-11-01 14:10:00,23.69,23.75,23.49,23.7,101300.0,17.6365,17.6812,17.4876,17.644,101300.0
2011-11-01 14:20:00,23.69,23.78,23.67,23.73,70700.0,17.6365,17.7035,17.6216,17.6663,70700.0
2011-11-01 14:30:00,23.73,23.76,23.33,23.4,136000.0,17.6663,17.6886,17.3685,17.4206,136000.0
2011-11-01 14:40:00,23.4,23.53,23.35,23.36,78300.0,17.4206,17.5174,17.3834,17.3908,78300.0
2011-11-01 14:50:00,23.36,23.45,23.32,23.37,93300.0,17.3908,17.4578,17.3611,17.3983,93300.0
2011-11-01 15:00:00,23.37,23.46,23.3,23.39,194600.0,17.3983,17.4653,17.3462,17.4132,194600.0
2011-11-01 15:10:00,23.39,23.53,23.34,23.36,84100.0,17.4132,17.5174,17.3759,17.3908,84100.0
2011-11-01 15:20:00,23.37,23.54,23.35,23.43,84700.0,17.3983,17.5248,17.3834,17.443,84700.0
2011-11-01 15:30:00,23.44,23.72,23.42,23.72,173800.0,17.4504,17.6588,17.4355,17.6588,173800.0
2011-11-01 15:40:00,23.72,23.78,23.41,23.47,240300.0,17.6588,17.7035,17.4281,17.4727,240300.0
2011-11-01 15:50:00,23.47,23.6,23.32,23.5,294800.0,17.4727,17.5695,17.3611,17.4951,294800.0
2011-11-02 09:30:00,24.05,24.7,23.86,23.88,161900.0,17.9045,18.3884,17.7631,17.778,161900.0
2011-11-02 09:40:00,23.83,24.03,23.83,23.98,110600.0,17.7407,17.8896,17.7407,17.8524,110600.0
2011-11-02 09:50:00,23.97,24.08,23.9,24.05,111500.0,17.845,17.9269,17.7929,17.9045,111500.0
2011-11-02 10:00:00,24.05,24.05,23.86,23.9,75700.0,17.9045,17.9045,17.7631,17.7929,75700.0
2011-11-02 10:10:00,23.89,23.9,23.84,23.89,81200.0,17.7854,17.7929,17.7482,17.7854,81200.0
2011-11-02 10:20:00,23.89,23.9,23.55,23.59,264200.0,17.7854,17.7929,17.5323,17.5621,264200.0
2011-11-02 10:30:00,23.59,23.65,23.5,23.55,195300.0,17.5621,17.6067,17.4951,17.5323,195300.0
2011-11-02 10:40:00,23.55,23.75,23.52,23.73,128200.0,17.5323,17.6812,17.51,17.6663,128200.0
2011-11-02 10:50:00,23.74,23.85,23.71,23.81,194900.0,17.6737,17.7556,17.6514,17.7258,194900.0
2011-11-02 11:00:00,23.81,23.93,23.8,23.9,60600.0,17.7258,17.8152,17.7184,17.7929,60600.0
2011-11-02 11:10:00,23.9,23.92,23.8,23.92,44200.0,17.7929,17.8077,17.7184,17.8077,44200.0
2011-11-02 11:20:00,23.91,23.93,23.7,23.83,46000.0,17.8003,17.8152,17.644,17.7407,46000.0
2011-11-02 11:30:00,23.83,23.85,23.75,23.79,51700.0,17.7407,17.7556,17.6812,17.711,51700.0
2011-11-02 11:40:00,23.78,23.87,23.78,23.82,62200.0,17.7035,17.7705,17.7035,17.7333,62200.0
2011-11-02 11:50:00,23.8,23.83,23.75,23.81,42000.0,17.7184,17.7407,17.6812,17.7258,42000.0
2011-11-02 12:00:00,23.81,23.81,23.75,23.76,60500.0,17.7258,17.7258,17.6812,17.6886,60500.0
2011-11-02 12:10:00,23.76,23.8,23.75,23.78,33800.0,17.6886,17.7184,17.6812,17.7035,33800.0
2011-11-02 12:20:00,23.77,23.85,23.77,23.8,43300.0,17.6961,17.7556,17.6961,17.7184,43300.0
2011-11-02 12:30:00,23.8,23.84,23.71,23.77,45300.0,17.7184,17.7482,17.6514,17.6961,45300.0
2011-11-02 12:40:00,23.79,23.8,23.71,23.76,65700.0,17.711,17.7184,17.6514,17.6886,65700.0
2011-11-02 12:50:00,23.77,23.8,23.74,23.75,73000.0,17.6961,17.7184,17.6737,17.6812,73000.0
2011-11-02 13:00:00,23.74,23.78,23.67,23.72,95500.0,17.6737,17.7035,17.6216,17.6588,95500.0
2011-11-02 13:10:00,23.71,23.75,23.65,23.68,40400.0,17.6514,17.6812,17.6067,17.6291,40400.0
2011-11-02 13:20:00,23.67,23.68,23.53,23.59,33300.0,17.6216,17.6291,17.5174,17.5621,33300.0
2011-11-02 13:30:00,23.59,23.73,23.57,23.68,35100.0,17.5621,17.6663,17.5472,17.6291,35100.0
2011-11-02 13:40:00,23.67,23.73,23.65,23.67,25900.0,17.6216,17.6663,17.6067,17.6216,25900.0
2011-11-02 13:50:00,23.66,23.67,23.51,23.53,53800.0,17.6142,17.6216,17.5025,17.5174,53800.0
2011-11-02 14:00:00,23.53,23.55,23.46,23.52,92700.0,17.5174,17.5323,17.4653,17.51,92700.0
2011-11-02 14:10:00,23.52,23.53,23.44,23.44,93500.0,17.51,17.5174,17.4504,17.4504,93500.0
2011-11-02 14:20:00,23.43,23.5,23.4,23.46,77900.0,17.443,17.4951,17.4206,17.4653,77900.0
2011-11-02 14:30:00,23.46,23.5,23.4,23.47,67600.0,17.4653,17.4951,17.4206,17.4727,67600.0
2011-11-02 14:40:00,23.48,23.5,23.44,23.48,68600.0,17.4802,17.4951,17.4504,17.4802,68600.0
2011-11-02 14:50:00,23.48,23.5,23.41,23.41,111000.0,17.4802,17.4951,17.4281,17.4281,111000.0
2011-11-02 15:00:00,23.42,23.49,23.38,23.45,102500.0,17.4355,17.4876,17.4057,17.4578,102500.0
2011-11-02 15:10:00,23.45,23.5,23.42,23.49,67900.0,17.4578,17.4951,17.4355,17.4876,67900.0
2011-11-02 15:20:00,23.48,23.52,23.45,23.48,119800.0,17.4802,17.51,17.4578,17.4802,119800.0
2011-11-02 15:30:00,23.47,23.5,23.42,23.47,184800.0,17.4727,17.4951,17.4355,17.4727,184800.0
2011-11-02 15:40:00,23.47,23.54,23.35,23.4,315800.0,17.4727,17.5248,17.3834,17.4206,315800.0
2011-11-02 15:50:00,23.38,23.4,23.31,23.36,384900.0,17.4057,17.4206,17.3536,17.3908,384900.0
2011-11-03 09:30:00,23.0,23.41,23.0,23.06,46300.0,17.1228,17.4281,17.1228,17.1675,46300.0
2011-11-03 09:40:00,23.06,23.06,22.73,22.75,129100.0,17.1675,17.1675,16.9218,16.9367,129100.0
2011-11-03 09:50:00,22.75,23.01,22.74,22.98,63300.0,16.9367,17.1303,16.9293,17.1079,63300.0
2011-11-03 10:00:00,22.98,23.05,22.58,22.59,131700.0,17.1079,17.1601,16.8102,16.8176,131700.0
2011-11-03 10:10:00,22.59,22.75,22.52,22.75,55500.0,16.8176,16.9367,16.7655,16.9367,55500.0
2011-11-03 10:20:00,22.77,22.81,22.72,22.75,84200.0,16.9516,16.9814,16.9144,16.9367,84200.0
2011-11-03 10:30:00,22.76,22.78,22.61,22.61,88100.0,16.9442,16.959,16.8325,16.8325,88100.0
2011-11-03 10:40:00,22.6,22.77,22.6,22.7,58600.0,16.825,16.9516,16.825,16.8995,58600.0
2011-11-03 10:50:00,22.71,22.8,22.69,22.73,74400.0,16.9069,16.9739,16.892,16.9218,74400.0
2011-11-03 11:00:00,22.72,22.76,22.61,22.62,81000.0,16.9144,16.9442,16.8325,16.8399,81000.0
2011-11-03 11:10:00,22.62,22.77,22.62,22.77,50700.0,16.8399,16.9516,16.8399,16.9516,50700.0
2011-11-03 11:20:00,22.76,22.82,22.73,22.73,60100.0,16.9442,16.9888,16.9218,16.9218,60100.0
2011-11-03 11:30:00,22.73,22.8,22.73,22.76,32500.0,16.9218,16.9739,16.9218,16.9442,32500.0
2011-11-03 11:40:00,22.77,22.77,22.71,22.77,45800.0,16.9516,16.9516,16.9069,16.9516,45800.0
2011-11-03 11:50:00,22.77,22.82,22.73,22.73,26400.0,16.9516,16.9888,16.9218,16.9218,26400.0
2011-11-03 12:00:00,22.73,22.79,22.66,22.79,43500.0,16.9218,16.9665,16.8697,16.9665,43500.0
2011-11-03 12:10:00,22.8,22.89,22.79,22.86,45200.0,16.9739,17.0409,16.9665,17.0186,45200.0
2011-11-03 12:20:00,22.87,22.96,22.85,22.95,74400.0,17.026,17.093,17.0112,17.0856,74400.0
2011-11-03 12:30:00,22.95,23.03,22.88,22.89,66800.0,17.0856,17.1452,17.0335,17.0409,66800.0
2011-11-03 12:40:00,22.89,23.0,22.85,22.96,54100.0,17.0409,17.1228,17.0112,17.093,54100.0
2011-11-03 12:50:00,22.97,22.99,22.94,22.94,50200.0,17.1005,17.1154,17.0782,17.0782,50200.0
2011-11-03 13:00:00,22.94,22.95,22.84,22.91,43100.0,17.0782,17.0856,17.0037,17.0558,43100.0
2011-11-03 13:10:00,22.92,22.96,22.9,22.93,45500.0,17.0633,17.093,17.0484,17.0707,45500.0
2011-11-03 13:20:00,22.93,22.98,22.92,22.95,52100.0,17.0707,17.1079,17.0633,17.0856,52100.0
2011-11-03 13:30:00,22.95,23.21,22.93,23.14,187800.0,17.0856,17.2792,17.0707,17.2271,187800.0
2011-11-03 13:40:00,23.13,23.14,22.85,22.96,192300.0,17.2196,17.2271,17.0112,17.093,192300.0
2011-11-03 13:50:00,22.98,23.13,22.95,23.07,109700.0,17.1079,17.2196,17.0856,17.1749,109700.0
2011-11-03 14:00:00,23.06,23.31,23.05,23.16,113700.0,17.1675,17.3536,17.1601,17.2419,113700.0
2011-11-03 14:10:00,23.17,23.28,23.07,23.11,114000.0,17.2494,17.3313,17.1749,17.2047,114000.0
2011-11-03 14:20:00,23.1,23.22,23.08,23.22,91600.0,17.1973,17.2866,17.1824,17.2866,91600.0
2011-11-03 14:30:00,23.21,23.39,23.12,23.31,117700.0,17.2792,17.4132,17.2122,17.3536,117700.0
2011-11-03 14:40:00,23.31,23.34,23.27,23.3,92800.0,17.3536,17.3759,17.3238,17.3462,92800.0
2011-11-03 14:50:00,23.3,23.36,23.24,23.34,112700.0,17.3462,17.3908,17.3015,17.3759,112700.0
2011-11-03 15:00:00,23.33,23.36,23.29,23.29,98400.0,17.3685,17.3908,17.3387,17.3387,98400.0
2011-11-03 15:10:00,23.3,23.35,23.27,23.35,75300.0,17.3462,17.3834,17.3238,17.3834,75300.0
2011-11-03 15:20:00,23.36,23.42,23.35,23.35,84200.0,17.3908,17.4355,17.3834,17.3834,84200.0
2011-11-03 15:30:00,23.36,23.38,23.19,23.22,131600.0,17.3908,17.4057,17.2643,17.2866,131600.0
2011-11-03 15:40:00,23.21,23.21,23.07,23.15,220400.0,17.2792,17.2792,17.1749,17.2345,220400.0
2011-11-03 15:50:00,23.15,23.24,23.09,23.1,321300.0,17.2345,17.3015,17.1898,17.1973,321300.0
2011-11-04 09:30:00,23.23,23.23,22.86,22.98,12000.0,17.2941,17.2941,17.0186,17.1079,12000.0
2011-11-04 09:40:00,22.87,22.98,22.85,22.92,14100.0,17.026,17.1079,17.0112,17.0633,14100.0
2011-11-04 09:50:00,22.93,23.02,22.91,23.01,20200.0,17.0707,17.1377,17.0558,17.1303,20200.0
2011-11-04 10:00:00,22.98,23.04,22.97,23.0,13700.0,17.1079,17.1526,17.1005,17.1228,13700.0
2011-11-04 10:10:00,22.98,23.04,22.95,22.95,20000.0,17.1079,17.1526,17.0856,17.0856,20000.0
2011-11-04 10:20:00,22.95,23.02,22.95,23.0,21400.0,17.0856,17.1377,17.0856,17.1228,21400.0
2011-11-04 10:30:00,23.0,23.03,22.96,23.0,18800.0,17.1228,17.1452,17.093,17.1228,18800.0
2011-11-04 10:40:00,23.0,23.1,22.99,23.07,19600.0,17.1228,17.1973,17.1154,17.1749,19600.0
2011-11-04 10:50:00,23.07,23.1,23.0,23.08,19200.0,17.1749,17.1973,17.1228,17.1824,19200.0
2011-11-04 11:00:00,23.08,23.17,23.07,23.1,31000.0,17.1824,17.2494,17.1749,17.1973,31000.0
2011-11-04 11:10:00,23.13,23.15,23.07,23.07,12200.0,17.2196,17.2345,17.1749,17.1749,12200.0
2011-11-04 11:20:00,23.07,23.1,23.0,23.08,13500.0,17.1749,17.1973,17.1228,17.1824,13500.0
2011-11-04 11:30:00,23.1,23.15,23.08,23.11,24100.0,17.1973,17.2345,17.1824,17.2047,24100.0
2011-11-04 11:40:00,23.12,23.16,23.08,23.11,21800.0,17.2122,17.2419,17.1824,17.2047,21800.0
2011-11-04 11:50:00,23.11,23.14,23.1,23.1,5800.0,17.2047,17.2271,17.1973,17.1973,5800.0
2011-11-04 12:00:00,23.11,23.22,23.11,23.16,9700.0,17.2047,17.2866,17.2047,17.2419,9700.0
2011-11-04 12:10:00,23.15,23.2,23.14,23.17,5000.0,17.2345,17.2717,17.2271,17.2494,5000.0
2011-11-04 12:20:00,23.17,23.22,23.13,23.2,9300.0,17.2494,17.2866,17.2196,17.2717,9300.0
2011-11-04 12:30:00,23.19,23.23,23.18,23.19,7700.0,17.2643,17.2941,17.2568,17.2643,7700.0
2011-11-04 12:40:00,23.22,23.27,23.1,23.26,68500.0,17.2866,17.3238,17.1973,17.3164,68500.0
2011-11-04 12:50:00,23.27,23.35,23.24,23.28,10900.0,17.3238,17.3834,17.3015,17.3313,10900.0
2011-11-04 13:00:00,23.28,23.34,23.27,23.32,18500.0,17.3313,17.3759,17.3238,17.3611,18500.0
2011-11-04 13:10:00,23.31,23.41,23.28,23.39,32900.0,17.3536,17.4281,17.3313,17.4132,32900.0
2011-11-04 13:20:00,23.41,23.44,23.3,23.34,27300.0,17.4281,17.4504,17.3462,17.3759,27300.0
2011-11-04 13:30:00,23.33,23.37,23.32,23.33,16500.0,17.3685,17.3983,17.3611,17.3685,16500.0
2011-11-04 13:40:00,23.34,23.42,23.33,23.33,36900.0,17.3759,17.4355,17.3685,17.3685,36900.0
2011-11-04 13:50:00,23.33,23.35,23.22,23.28,60100.0,17.3685,17.3834,17.2866,17.3313,60100.0
2011-11-04 14:00:00,23.27,23.38,23.22,23.38,67500.0,17.3238,17.4057,17.2866,17.4057,67500.0
2011-11-04 14:10:00,23.37,23.52,23.32,23.37,93900.0,17.3983,17.51,17.3611,17.3983,93900.0
2011-11-04 14:20:00,23.38,23.43,23.33,23.33,38300.0,17.4057,17.443,17.3685,17.3685,38300.0
2011-11-04 14:30:00,23.34,23.41,23.33,23.33,13600.0,17.3759,17.4281,17.3685,17.3685,13600.0
2011-11-04 14:40:00,23.33,23.39,23.32,23.38,33000.0,17.3685,17.4132,17.3611,17.4057,33000.0
2011-11-04 14:50:00,23.38,23.42,23.32,23.33,36500.0,17.4057,17.4355,17.3611,17.3685,36500.0
2011-11-04 15:00:00,23.32,23.35,23.3,23.31,39700.0,17.3611,17.3834,17.3462,17.3536,39700.0
2011-11-04 15:10:00,23.31,23.36,23.31,23.34,27800.0,17.3536,17.3908,17.3536,17.3759,27800.0
2011-11-04 15:20:00,23.34,23.45,23.31,23.45,47100.0,17.3759,17.4578,17.3536,17.4578,47100.0
2011-11-04 15:30:00,23.45,23.51,23.43,23.45,83700.0,17.4578,17.5025,17.443,17.4578,83700.0
2011-11-04 15:40:00,23.45,23.62,23.45,23.54,61500.0,17.4578,17.5844,17.4578,17.5248,61500.0
2011-11-04 15:50:00,23.55,23.55,23.49,23.5,113900.0,17.5323,17.5323,17.4876,17.4951,113900.0
2011-11-07 09:30:00,23.35,23.53,23.35,23.53,12900.0,17.3834,17.5174,17.3834,17.5174,12900.0
2011-11-07 09:40:00,23.55,23.64,23.52,23.57,17300.0,17.5323,17.5993,17.51,17.5472,17300.0
2011-11-07 09:50:00,23.57,23.65,23.54,23.62,21400.0,17.5472,17.6067,17.5248,17.5844,21400.0
2011-11-07 10:00:00,23.62,23.77,23.57,23.76,28500.0,17.5844,17.6961,17.5472,17.6886,28500.0
2011-11-07 10:10:00,23.73,23.87,23.64,23.68,35900.0,17.6663,17.7705,17.5993,17.6291,35900.0
2011-11-07 10:20:00,23.69,23.83,23.69,23.81,19200.0,17.6365,17.7407,17.6365,17.7258,19200.0
2011-11-07 10:30:00,23.83,23.83,23.62,23.77,27000.0,17.7407,17.7407,17.5844,17.6961,27000.0
2011-11-07 10:40:00,23.76,23.9,23.74,23.76,30600.0,17.6886,17.7929,17.6737,17.6886,30600.0
2011-11-07 10:50:00,23.75,23.78,23.65,23.68,46900.0,17.6812,17.7035,17.6067,17.6291,46900.0
2011-11-07 11:00:00,23.68,23.76,23.56,23.58,38300.0,17.6291,17.6886,17.5397,17.5546,38300.0
2011-11-07 11:10:00,23.58,23.81,23.55,23.78,22500.0,17.5546,17.7258,17.5323,17.7035,22500.0
2011-11-07 11:20:00,23.78,23.86,23.68,23.75,21900.0,17.7035,17.7631,17.6291,17.6812,21900.0
2011-11-07 11:30:00,23.75,23.9,23.75,23.9,21700.0,17.6812,17.7929,17.6812,17.7929,21700.0
2011-11-07 11:40:00,23.88,23.9,23.76,23.82,38900.0,17.778,17.7929,17.6886,17.7333,38900.0
2011-11-07 11:50:00,23.84,23.94,23.83,23.94,30800.0,17.7482,17.8226,17.7407,17.8226,30800.0
2011-11-07 12:00:00,23.92,23.93,23.78,23.85,37600.0,17.8077,17.8152,17.7035,17.7556,37600.0
2011-11-07 12:10:00,23.85,23.86,23.7,23.74,14700.0,17.7556,17.7631,17.644,17.6737,14700.0
2011-11-07 12:20:00,23.74,23.84,23.7,23.78,13800.0,17.6737,17.7482,17.644,17.7035,13800.0
2011-11-07 12:30:00,23.78,23.78,23.69,23.7,15400.0,17.7035,17.7035,17.6365,17.644,15400.0
2011-11-07 12:40:00,23.7,23.77,23.66,23.75,16600.0,17.644,17.6961,17.6142,17.6812,16600.0
2011-11-07 12:50:00,23.76,23.88,23.76,23.82,19200.0,17.6886,17.778,17.6886,17.7333,19200.0
2011-11-07 13:00:00,23.8,23.83,23.71,23.76,19300.0,17.7184,17.7407,17.6514,17.6886,19300.0
2011-11-07 13:10:00,23.76,23.92,23.76,23.88,19300.0,17.6886,17.8077,17.6886,17.778,19300.0
2011-11-07 13:20:00,23.88,23.91,23.83,23.9,28200.0,17.778,17.8003,17.7407,17.7929,28200.0
2011-11-07 13:30:00,23.9,23.97,23.83,23.87,51200.0,17.7929,17.845,17.7407,17.7705,51200.0
2011-11-07 13:40:00,23.88,23.89,23.84,23.84,29500.0,17.778,17.7854,17.7482,17.7482,29500.0
2011-11-07 13:50:00,23.85,24.06,23.84,24.0,58200.0,17.7556,17.912,17.7482,17.8673,58200.0
2011-11-07 14:00:00,24.0,24.12,23.99,24.08,80900.0,17.8673,17.9566,17.8599,17.9269,80900.0
2011-11-07 14:10:00,24.1,24.18,24.08,24.16,85400.0,17.9417,18.0013,17.9269,17.9864,85400.0
2011-11-07 14:20:00,24.16,24.23,24.13,24.16,185800.0,17.9864,18.0385,17.9641,17.9864,185800.0
2011-11-07 14:30:00,24.16,24.2,24.11,24.16,159600.0,17.9864,18.0162,17.9492,17.9864,159600.0
2011-11-07 14:40:00,24.16,24.23,24.15,24.2,87300.0,17.9864,18.0385,17.979,18.0162,87300.0
2011-11-07 14:50:00,24.2,24.28,24.19,24.24,402400.0,18.0162,18.0758,18.0087,18.046,402400.0
2011-11-07 15:00:00,24.23,24.26,24.19,24.23,92000.0,18.0385,18.0609,18.0087,18.0385,92000.0
2011-11-07 15:10:00,24.23,24.28,24.22,24.26,82000.0,18.0385,18.0758,18.0311,18.0609,82000.0
2011-11-07 15:20:00,24.26,24.37,24.25,24.3,138000.0,18.0609,18.1428,18.0534,18.0906,138000.0
2011-11-07 15:30:00,24.3,24.37,24.29,24.36,96700.0,18.0906,18.1428,18.0832,18.1353,96700.0
2011-11-07 15:40:00,24.37,24.5,24.36,24.41,196600.0,18.1428,18.2395,18.1353,18.1725,196600.0
2011-11-07 15:50:00,24.42,24.61,24.41,24.52,430500.0,18.18,18.3214,18.1725,18.2544,430500.0
2011-11-08 09:30:00,24.38,24.7,23.93,24.0,287500.0,18.1502,18.3884,17.8152,17.8673,287500.0
2011-11-08 09:40:00,24.0,24.36,23.9,24.3,312300.0,17.8673,18.1353,17.7929,18.0906,312300.0
2011-11-08 09:50:00,24.32,24.36,24.1,24.29,96200.0,18.1055,18.1353,17.9417,18.0832,96200.0
2011-11-08 10:00:00,24.28,24.34,24.12,24.29,56900.0,18.0758,18.1204,17.9566,18.0832,56900.0
2011-11-08 10:10:00,24.28,24.58,24.26,24.36,193700.0,18.0758,18.2991,18.0609,18.1353,193700.0
2011-11-08 10:20:00,24.35,24.44,24.23,24.23,131000.0,18.1279,18.1949,18.0385,18.0385,131000.0
2011-11-08 10:30:00,24.22,24.32,24.18,24.29,39900.0,18.0311,18.1055,18.0013,18.0832,39900.0
2011-11-08 10:40:00,24.29,24.33,24.26,24.3,94700.0,18.0832,18.113,18.0609,18.0906,94700.0
2011-11-08 10:50:00,24.3,24.53,24.28,24.44,98600.0,18.0906,18.2619,18.0758,18.1949,98600.0
2011-11-08 11:00:00,24.43,24.55,24.4,24.54,67400.0,18.1874,18.2768,18.1651,18.2693,67400.0
2011-11-08 11:10:00,24.53,24.62,24.48,24.56,71200.0,18.2619,18.3289,18.2246,18.2842,71200.0
2011-11-08 11:20:00,24.56,24.62,24.54,24.56,53700.0,18.2842,18.3289,18.2693,18.2842,53700.0
2011-11-08 11:30:00,24.56,24.56,24.44,24.5,129100.0,18.2842,18.2842,18.1949,18.2395,129100.0
2011-11-08 11:40:00,24.48,24.58,24.46,24.55,46800.0,18.2246,18.2991,18.2098,18.2768,46800.0
2011-11-08 11:50:00,24.53,24.57,24.49,24.53,26300.0,18.2619,18.2916,18.2321,18.2619,26300.0
2011-11-08 12:00:00,24.53,24.74,24.51,24.65,55400.0,18.2619,18.4182,18.247,18.3512,55400.0
2011-11-08 12:10:00,24.64,24.72,24.58,24.69,55500.0,18.3438,18.4033,18.2991,18.381,55500.0
2011-11-08 12:20:00,24.7,24.72,24.56,24.61,47700.0,18.3884,18.4033,18.2842,18.3214,47700.0
2011-11-08 12:30:00,24.61,24.74,24.6,24.74,45800.0,18.3214,18.4182,18.314,18.4182,45800.0
2011-11-08 12:40:00,24.75,24.8,24.69,24.78,28800.0,18.4257,18.4629,18.381,18.448,28800.0
2011-11-08 12:50:00,24.78,25.0,24.74,24.93,100900.0,18.448,18.6118,18.4182,18.5597,100900.0
2011-11-08 13:00:00,24.93,24.98,24.72,24.73,94300.0,18.5597,18.5969,18.4033,18.4108,94300.0
2011-11-08 13:10:00,24.7,24.7,24.53,24.61,96100.0,18.3884,18.3884,18.2619,18.3214,96100.0
2011-11-08 13:20:00,24.61,24.63,24.54,24.56,76900.0,18.3214,18.3363,18.2693,18.2842,76900.0
2011-11-08 13:30:00,24.56,24.81,24.56,24.81,377900.0,18.2842,18.4703,18.2842,18.4703,377900.0
2011-11-08 13:40:00,24.81,25.01,24.81,24.99,77200.0,18.4703,18.6192,18.4703,18.6043,77200.0
2011-11-08 13:50:00,24.99,25.07,24.91,25.01,171800.0,18.6043,18.6639,18.5448,18.6192,171800.0
2011-11-08 14:00:00,25.02,25.04,24.95,25.02,124700.0,18.6267,18.6415,18.5745,18.6267,124700.0
2011-11-08 14:10:00,24.98,25.0,24.95,24.96,61100.0,18.5969,18.6118,18.5745,18.582,61100.0
2011-11-08 14:20:00,24.96,25.26,24.95,25.22,177200.0,18.582,18.8053,18.5745,18.7756,177200.0
2011-11-08 14:30:00,25.22,25.24,25.06,25.16,81900.0,18.7756,18.7904,18.6564,18.7309,81900.0
2011-11-08 14:40:00,25.15,25.25,25.07,25.25,280200.0,18.7234,18.7979,18.6639,18.7979,280200.0
2011-11-08 14:50:00,25.25,25.3,25.21,25.28,221300.0,18.7979,18.8351,18.7681,18.8202,221300.0
2011-11-08 15:00:00,25.27,25.43,25.27,25.35,135900.0,18.8128,18.9319,18.8128,18.8723,135900.0
2011-11-08 15:10:00,25.35,25.5,25.31,25.5,86300.0,18.8723,18.984,18.8426,18.984,86300.0
2011-11-08 15:20:00,25.49,25.59,25.43,25.47,205500.0,18.9766,19.051,18.9319,18.9617,205500.0
2011-11-08 15:30:00,25.47,25.5,25.24,25.25,349500.0,18.9617,18.984,18.7904,18.7979,349500.0
2011-11-08 15:40:00,25.25,25.25,25.17,25.2,603300.0,18.7979,18.7979,18.7383,18.7607,603300.0
2011-11-08 15:50:00,25.2,25.27,25.18,25.23,498700.0,18.7607,18.8128,18.7458,18.783,498700.0
2011-11-09 09:30:00,24.32,24.68,24.32,24.65,119500.0,18.1055,18.3735,18.1055,18.3512,119500.0
2011-11-09 09:40:00,24.63,24.97,24.61,24.9,76200.0,18.3363,18.5894,18.3214,18.5373,76200.0
2011-11-09 09:50:00,24.9,24.91,24.72,24.82,85800.0,18.5373,18.5448,18.4033,18.4778,85800.0
2011-11-09 10:00:00,24.82,24.87,24.76,24.82,103900.0,18.4778,18.515,18.4331,18.4778,103900.0
2011-11-09 10:10:00,24.84,25.07,24.83,24.99,95600.0,18.4927,18.6639,18.4852,18.6043,95600.0
2011-11-09 10:20:00,24.98,24.98,24.79,24.79,33000.0,18.5969,18.5969,18.4554,18.4554,33000.0
2011-11-09 10:30:00,24.79,24.89,24.77,24.87,85700.0,18.4554,18.5299,18.4405,18.515,85700.0
2011-11-09 10:40:00,24.87,25.06,24.84,25.05,172500.0,18.515,18.6564,18.4927,18.649,172500.0
2011-11-09 10:50:00,25.04,25.05,24.93,24.96,52800.0,18.6415,18.649,18.5597,18.582,52800.0
2011-11-09 11:00:00,24.95,24.97,24.86,24.89,43800.0,18.5745,18.5894,18.5075,18.5299,43800.0
2011-11-09 11:10:00,24.9,25.12,24.86,25.12,62900.0,18.5373,18.7011,18.5075,18.7011,62900.0
2011-11-09 11:20:00,25.12,25.2,25.06,25.06,42100.0,18.7011,18.7607,18.6564,18.6564,42100.0
2011-11-09 11:30:00,25.05,25.21,25.01,25.19,52000.0,18.649,18.7681,18.6192,18.7532,52000.0
2011-11-09 11:40:00,25.19,25.2,25.1,25.18,36600.0,18.7532,18.7607,18.6862,18.7458,36600.0
2011-11-09 11:50:00,25.17,25.2,25.11,25.11,30700.0,18.7383,18.7607,18.6937,18.6937,30700.0
2011-11-09 12:00:00,25.12,25.19,25.05,25.19,28100.0,18.7011,18.7532,18.649,18.7532,28100.0
2011-11-09 12:10:00,25.18,25.35,25.17,25.21,96500.0,18.7458,18.8723,18.7383,18.7681,96500.0
2011-11-09 12:20:00,25.21,25.27,25.06,25.19,66000.0,18.7681,18.8128,18.6564,18.7532,66000.0
2011-11-09 12:30:00,25.19,25.21,25.04,25.08,49000.0,18.7532,18.7681,18.6415,18.6713,49000.0
2011-11-09 12:40:00,25.07,25.22,25.07,25.19,30900.0,18.6639,18.7756,18.6639,18.7532,30900.0
2011-11-09 12:50:00,25.2,25.35,25.14,25.35,48900.0,18.7607,18.8723,18.716,18.8723,48900.0
2011-11-09 13:00:00,25.35,25.4,25.33,25.33,71200.0,18.8723,18.9096,18.8574,18.8574,71200.0
2011-11-09 13:10:00,25.34,25.37,25.02,25.03,49600.0,18.8649,18.8872,18.6267,18.6341,49600.0
2011-11-09 13:20:00,25.02,25.17,25.01,25.12,54000.0,18.6267,18.7383,18.6192,18.7011,54000.0
2011-11-09 13:30:00,25.11,25.24,25.09,25.2,64300.0,18.6937,18.7904,18.6788,18.7607,64300.0
2011-11-09 13:40:00,25.22,25.22,25.06,25.07,83500.0,18.7756,18.7756,18.6564,18.6639,83500.0
2011-11-09 13:50:00,25.07,25.08,24.72,24.74,181100.0,18.6639,18.6713,18.4033,18.4182,181100.0
2011-11-09 14:00:00,24.75,24.84,24.6,24.65,199200.0,18.4257,18.4927,18.314,18.3512,199200.0
2011-11-09 14:10:00,24.63,25.02,24.62,25.0,100200.0,18.3363,18.6267,18.3289,18.6118,100200.0
2011-11-09 14:20:00,25.01,25.1,24.75,24.88,104300.0,18.6192,18.6862,18.4257,18.5224,104300.0
2011-11-09 14:30:00,24.88,25.06,24.86,25.0,71700.0,18.5224,18.6564,18.5075,18.6118,71700.0
2011-11-09 14:40:00,24.99,25.15,24.97,25.0,59400.0,18.6043,18.7234,18.5894,18.6118,59400.0
2011-11-09 14:50:00,25.0,25.08,24.96,24.99,129600.0,18.6118,18.6713,18.582,18.6043,129600.0
2011-11-09 15:00:00,25.0,25.05,24.96,25.03,91700.0,18.6118,18.649,18.582,18.6341,91700.0
2011-11-09 15:10:00,25.03,25.08,24.99,25.03,129300.0,18.6341,18.6713,18.6043,18.6341,129300.0
2011-11-09 15:20:00,25.02,25.09,24.99,25.02,103000.0,18.6267,18.6788,18.6043,18.6267,103000.0
2011-11-09 15:30:00,25.02,25.03,24.85,24.91,215000.0,18.6267,18.6341,18.5001,18.5448,215000.0
2011-11-09 15:40:00,24.91,24.98,24.85,24.96,224300.0,18.5448,18.5969,18.5001,18.582,224300.0
2011-11-09 15:50:00,24.96,25.14,24.94,25.03,266500.0,18.582,18.716,18.5671,18.6341,266500.0
2011-11-10 09:30:00,25.01,25.79,25.01,25.25,42700.0,18.6192,19.1999,18.6192,18.7979,42700.0
2011-11-10 09:40:00,25.27,25.4,25.19,25.3,76600.0,18.8128,18.9096,18.7532,18.8351,76600.0
2011-11-10 09:50:00,25.31,25.42,25.25,25.32,38100.0,18.8426,18.9244,18.7979,18.85,38100.0
2011-11-10 10:00:00,25.32,25.32,25.2,25.25,144700.0,18.85,18.85,18.7607,18.7979,144700.0
2011-11-10 10:10:00,25.24,25.31,25.12,25.18,57800.0,18.7904,18.8426,18.7011,18.7458,57800.0
2011-11-10 10:20:00,25.17,25.3,25.15,25.22,58700.0,18.7383,18.8351,18.7234,18.7756,58700.0
2011-11-10 10:30:00,25.22,25.23,25.14,25.19,57800.0,18.7756,18.783,18.716,18.7532,57800.0
2011-11-10 10:40:00,25.17,25.22,25.15,25.15,51900.0,18.7383,18.7756,18.7234,18.7234,51900.0
2011-11-10 10:50:00,25.16,25.25,25.16,25.23,91400.0,18.7309,18.7979,18.7309,18.783,91400.0
2011-11-10 11:00:00,25.23,25.54,25.21,25.5,107600.0,18.783,19.0138,18.7681,18.984,107600.0
2011-11-10 11:10:00,25.5,25.67,25.48,25.63,73400.0,18.984,19.1106,18.9691,19.0808,73400.0
2011-11-10 11:20:00,25.61,25.67,25.41,25.41,72400.0,19.0659,19.1106,18.917,18.917,72400.0
2011-11-10 11:30:00,25.4,25.52,25.34,25.39,68500.0,18.9096,18.9989,18.8649,18.9021,68500.0
2011-11-10 11:40:00,25.41,25.75,25.41,25.7,51600.0,18.917,19.1701,18.917,19.1329,51600.0
2011-11-10 11:50:00,25.71,25.75,25.66,25.73,23700.0,19.1403,19.1701,19.1031,19.1552,23700.0
2011-11-10 12:00:00,25.72,25.74,25.59,25.59,26400.0,19.1478,19.1627,19.051,19.051,26400.0
2011-11-10 12:10:00,25.6,25.62,25.5,25.62,25300.0,19.0585,19.0733,18.984,19.0733,25300.0
2011-11-10 12:20:00,25.62,25.62,25.5,25.5,14400.0,19.0733,19.0733,18.984,18.984,14400.0
2011-11-10 12:30:00,25.52,25.77,25.51,25.74,233300.0,18.9989,19.185,18.9914,19.1627,233300.0
2011-11-10 12:40:00,25.74,25.75,25.61,25.7,10000.0,19.1627,19.1701,19.0659,19.1329,10000.0
2011-11-10 12:50:00,25.71,25.79,25.64,25.64,165500.0,19.1403,19.1999,19.0882,19.0882,165500.0
2011-11-10 13:00:00,25.67,25.77,25.64,25.68,144300.0,19.1106,19.185,19.0882,19.118,144300.0
2011-11-10 13:10:00,25.68,25.75,25.66,25.68,38500.0,19.118,19.1701,19.1031,19.118,38500.0
2011-11-10 13:20:00,25.7,25.72,25.64,25.65,16700.0,19.1329,19.1478,19.0882,19.0957,16700.0
2011-11-10 13:30:00,25.66,25.71,25.62,25.68,67800.0,19.1031,19.1403,19.0733,19.118,67800.0
2011-11-10 13:40:00,25.67,25.7,25.6,25.61,63000.0,19.1106,19.1329,19.0585,19.0659,63000.0
2011-11-10 13:50:00,25.61,25.69,25.61,25.67,56700.0,19.0659,19.1255,19.0659,19.1106,56700.0
2011-11-10 14:00:00,25.67,25.68,25.44,25.59,128000.0,19.1106,19.118,18.9393,19.051,128000.0
2011-11-10 14:10:00,25.58,25.66,25.51,25.63,52300.0,19.0436,19.1031,18.9914,19.0808,52300.0
2011-11-10 14:20:00,25.63,25.76,25.59,25.76,150900.0,19.0808,19.1776,19.051,19.1776,150900.0
2011-11-10 14:30:00,25.73,25.98,25.73,25.87,168300.0,19.1552,19.3414,19.1552,19.2595,168300.0
2011-11-10 14:40:00,25.86,25.87,25.73,25.74,197400.0,19.252,19.2595,19.1552,19.1627,197400.0
2011-11-10 14:50:00,25.75,25.8,25.68,25.71,104200.0,19.1701,19.2073,19.118,19.1403,104200.0
2011-11-10 15:00:00,25.71,25.8,25.64,25.64,183100.0,19.1403,19.2073,19.0882,19.0882,183100.0
2011-11-10 15:10:00,25.63,25.79,25.63,25.73,100300.0,19.0808,19.1999,19.0808,19.1552,100300.0
2011-11-10 15:20:00,25.73,25.82,25.65,25.73,97300.0,19.1552,19.2222,19.0957,19.1552,97300.0
2011-11-10 15:30:00,25.72,25.89,25.71,25.85,174500.0,19.1478,19.2743,19.1403,19.2446,174500.0
2011-11-10 15:40:00,25.84,25.84,25.73,25.73,180100.0,19.2371,19.2371,19.1552,19.1552,180100.0
2011-11-10 15:50:00,25.73,25.93,25.71,25.88,265200.0,19.1552,19.3041,19.1403,19.2669,265200.0
2011-11-11 09:30:00,26.12,26.39,26.06,26.26,60200.0,19.4456,19.6466,19.4009,19.5498,60200.0
2011-11-11 09:40:00,26.26,26.41,26.11,26.13,83900.0,19.5498,19.6615,19.4381,19.453,83900.0
2011-11-11 09:50:00,26.13,26.19,26.05,26.13,20200.0,19.453,19.4977,19.3935,19.453,20200.0
2011-11-11 10:00:00,26.14,26.19,25.95,26.16,127300.0,19.4605,19.4977,19.319,19.4754,127300.0
2011-11-11 10:10:00,26.16,26.27,26.1,26.26,107400.0,19.4754,19.5572,19.4307,19.5498,107400.0
2011-11-11 10:20:00,26.26,26.33,26.2,26.21,31300.0,19.5498,19.6019,19.5051,19.5126,31300.0
2011-11-11 10:30:00,26.22,26.33,26.21,26.25,49200.0,19.52,19.6019,19.5126,19.5424,49200.0
2011-11-11 10:40:00,26.24,26.45,26.2,26.44,137600.0,19.5349,19.6913,19.5051,19.6838,137600.0
2011-11-11 10:50:00,26.44,26.44,26.31,26.31,52500.0,19.6838,19.6838,19.587,19.587,52500.0
2011-11-11 11:00:00,26.31,26.33,26.2,26.26,47500.0,19.587,19.6019,19.5051,19.5498,47500.0
2011-11-11 11:10:00,26.26,26.43,26.22,26.35,184700.0,19.5498,19.6764,19.52,19.6168,184700.0
2011-11-11 11:20:00,26.35,26.4,26.31,26.31,45500.0,19.6168,19.654,19.587,19.587,45500.0
2011-11-11 11:30:00,26.32,26.35,26.27,26.32,88300.0,19.5945,19.6168,19.5572,19.5945,88300.0
2011-11-11 11:40:00,26.32,26.36,26.27,26.3,23800.0,19.5945,19.6242,19.5572,19.5796,23800.0
2011-11-11 11:50:00,26.32,26.39,26.3,26.36,44400.0,19.5945,19.6466,19.5796,19.6242,44400.0
2011-11-11 12:00:00,26.36,26.45,26.34,26.4,32900.0,19.6242,19.6913,19.6094,19.654,32900.0
2011-11-11 12:10:00,26.41,26.49,26.38,26.42,61500.0,19.6615,19.721,19.6391,19.6689,61500.0
2011-11-11 12:20:00,26.44,26.51,26.41,26.5,65800.0,19.6838,19.7359,19.6615,19.7285,65800.0
2011-11-11 12:30:00,26.49,26.5,26.42,26.44,65200.0,19.721,19.7285,19.6689,19.6838,65200.0
2011-11-11 12:40:00,26.45,26.73,26.45,26.6,174000.0,19.6913,19.8997,19.6913,19.8029,174000.0
2011-11-11 12:50:00,26.63,26.76,26.53,26.75,144200.0,19.8253,19.922,19.7508,19.9146,144200.0
2011-11-11 13:00:00,26.75,26.86,26.66,26.7,131200.0,19.9146,19.9965,19.8476,19.8774,131200.0
2011-11-11 13:10:00,26.7,26.74,26.52,26.56,54100.0,19.8774,19.9071,19.7434,19.7731,54100.0
2011-11-11 13:20:00,26.55,26.55,26.46,26.48,32700.0,19.7657,19.7657,19.6987,19.7136,32700.0
2011-11-11 13:30:00,26.47,26.6,26.45,26.57,78800.0,19.7061,19.8029,19.6913,19.7806,78800.0
2011-11-11 13:40:00,26.57,26.64,26.49,26.63,91700.0,19.7806,19.8327,19.721,19.8253,91700.0
2011-11-11 13:50:00,26.62,26.64,26.56,26.59,41300.0,19.8178,19.8327,19.7731,19.7955,41300.0
2011-11-11 14:00:00,26.58,26.69,26.56,26.68,53500.0,19.788,19.8699,19.7731,19.8625,53500.0
2011-11-11 14:10:00,26.68,26.72,26.59,26.61,176200.0,19.8625,19.8923,19.7955,19.8104,176200.0
2011-11-11 14:20:00,26.64,26.68,26.57,26.57,154600.0,19.8327,19.8625,19.7806,19.7806,154600.0
2011-11-11 14:30:00,26.57,26.65,26.48,26.5,88600.0,19.7806,19.8401,19.7136,19.7285,88600.0
2011-11-11 14:40:00,26.51,26.51,26.39,26.43,85300.0,19.7359,19.7359,19.6466,19.6764,85300.0
2011-11-11 14:50:00,26.42,26.56,26.41,26.54,81200.0,19.6689,19.7731,19.6615,19.7583,81200.0
2011-11-11 15:00:00,26.54,26.61,26.54,26.56,235600.0,19.7583,19.8104,19.7583,19.7731,235600.0
2011-11-11 15:10:00,26.56,26.59,26.53,26.57,84000.0,19.7731,19.7955,19.7508,19.7806,84000.0
2011-11-11 15:20:00,26.57,26.58,26.52,26.56,143000.0,19.7806,19.788,19.7434,19.7731,143000.0
2011-11-11 15:30:00,26.57,26.57,26.39,26.42,391000.0,19.7806,19.7806,19.6466,19.6689,391000.0
2011-11-11 15:40:00,26.42,26.56,26.4,26.53,109300.0,19.6689,19.7731,19.654,19.7508,109300.0
2011-11-11 15:50:00,26.55,26.6,26.52,26.53,253500.0,19.7657,19.8029,19.7434,19.7508,253500.0
2011-11-14 09:30:00,26.4,26.67,26.16,26.61,23100.0,19.654,19.855,19.4754,19.8104,23100.0
2011-11-14 09:40:00,26.6,26.66,26.43,26.48,30200.0,19.8029,19.8476,19.6764,19.7136,30200.0
2011-11-14 09:50:00,26.47,26.5,26.38,26.39,24400.0,19.7061,19.7285,19.6391,19.6466,24400.0
2011-11-14 10:00:00,26.4,26.52,26.25,26.47,82600.0,19.654,19.7434,19.5424,19.7061,82600.0
2011-11-14 10:10:00,26.49,26.69,26.46,26.53,91900.0,19.721,19.8699,19.6987,19.7508,91900.0
2011-11-14 10:20:00,26.52,26.59,26.48,26.57,18900.0,19.7434,19.7955,19.7136,19.7806,18900.0
2011-11-14 10:30:00,26.54,26.56,26.49,26.55,30200.0,19.7583,19.7731,19.721,19.7657,30200.0
2011-11-14 10:40:00,26.55,26.59,26.49,26.56,50800.0,19.7657,19.7955,19.721,19.7731,50800.0
2011-11-14 10:50:00,26.56,26.73,26.55,26.64,161200.0,19.7731,19.8997,19.7657,19.8327,161200.0
2011-11-14 11:00:00,26.62,26.68,26.6,26.62,63100.0,19.8178,19.8625,19.8029,19.8178,63100.0
2011-11-14 11:10:00,26.63,26.67,26.56,26.57,65800.0,19.8253,19.855,19.7731,19.7806,65800.0
2011-11-14 11:20:00,26.58,26.62,26.51,26.51,50700.0,19.788,19.8178,19.7359,19.7359,50700.0
2011-11-14 11:30:00,26.52,26.55,26.42,26.43,101500.0,19.7434,19.7657,19.6689,19.6764,101500.0
2011-11-14 11:40:00,26.44,26.44,26.37,26.37,36900.0,19.6838,19.6838,19.6317,19.6317,36900.0
2011-11-14 11:50:00,26.37,26.39,26.14,26.19,118300.0,19.6317,19.6466,19.4605,19.4977,118300.0
2011-11-14 12:00:00,26.19,26.42,26.17,26.35,75500.0,19.4977,19.6689,19.4828,19.6168,75500.0
2011-11-14 12:10:00,26.35,26.36,26.21,26.29,51200.0,19.6168,19.6242,19.5126,19.5721,51200.0
2011-11-14 12:20:00,26.29,26.33,26.22,26.23,25100.0,19.5721,19.6019,19.52,19.5275,25100.0
2011-11-14 12:30:00,26.23,26.27,26.16,26.16,70700.0,19.5275,19.5572,19.4754,19.4754,70700.0
2011-11-14 12:40:00,26.15,26.2,26.06,26.11,74300.0,19.4679,19.5051,19.4009,19.4381,74300.0
2011-11-14 12:50:00,26.09,26.26,26.06,26.23,29200.0,19.4232,19.5498,19.4009,19.5275,29200.0
2011-11-14 13:00:00,26.18,26.47,26.1,26.47,91100.0,19.4902,19.7061,19.4307,19.7061,91100.0
2011-11-14 13:10:00,26.46,26.52,26.26,26.37,54400.0,19.6987,19.7434,19.5498,19.6317,54400.0
2011-11-14 13:20:00,26.39,26.57,26.38,26.52,35200.0,19.6466,19.7806,19.6391,19.7434,35200.0
2011-11-14 13:30:00,26.52,26.52,26.35,26.42,36200.0,19.7434,19.7434,19.6168,19.6689,36200.0
2011-11-14 13:40:00,26.41,26.49,26.34,26.48,40900.0,19.6615,19.721,19.6094,19.7136,40900.0
2011-11-14 13:50:00,26.43,26.52,26.39,26.41,21100.0,19.6764,19.7434,19.6466,19.6615,21100.0
2011-11-14 14:00:00,26.41,26.5,26.36,26.47,50700.0,19.6615,19.7285,19.6242,19.7061,50700.0
2011-11-14 14:10:00,26.47,26.58,26.4,26.43,46300.0,19.7061,19.788,19.654,19.6764,46300.0
2011-11-14 14:20:00,26.43,26.63,26.43,26.59,71300.0,19.6764,19.8253,19.6764,19.7955,71300.0
2011-11-14 14:30:00,26.6,26.64,26.48,26.53,49700.0,19.8029,19.8327,19.7136,19.7508,49700.0
2011-11-14 14:40:00,26.52,26.56,26.46,26.46,39900.0,19.7434,19.7731,19.6987,19.6987,39900.0
2011-11-14 14:50:00,26.45,26.57,26.41,26.52,82000.0,19.6913,19.7806,19.6615,19.7434,82000.0
2011-11-14 15:00:00,26.52,26.56,26.43,26.47,75800.0,19.7434,19.7731,19.6764,19.7061,75800.0
2011-11-14 15:10:00,26.49,26.5,26.44,26.44,24000.0,19.721,19.7285,19.6838,19.6838,24000.0
2011-11-14 15:20:00,26.45,26.53,26.43,26.53,63000.0,19.6913,19.7508,19.6764,19.7508,63000.0
2011-11-14 15:30:00,26.53,26.64,26.51,26.52,132100.0,19.7508,19.8327,19.7359,19.7434,132100.0
2011-11-14 15:40:00,26.52,26.6,26.5,26.55,151600.0,19.7434,19.8029,19.7285,19.7657,151600.0
2011-11-14 15:50:00,26.56,26.6,26.51,26.55,245900.0,19.7731,19.8029,19.7359,19.7657,245900.0
2011-11-15 09:30:00,26.43,26.48,26.11,26.32,31100.0,19.6764,19.7136,19.4381,19.5945,31100.0
2011-11-15 09:40:00,26.32,26.42,26.27,26.28,30700.0,19.5945,19.6689,19.5572,19.5647,30700.0
2011-11-15 09:50:00,26.3,26.37,26.29,26.33,31700.0,19.5796,19.6317,19.5721,19.6019,31700.0
2011-11-15 10:00:00,26.33,26.38,26.33,26.33,37000.0,19.6019,19.6391,19.6019,19.6019,37000.0
2011-11-15 10:10:00,26.34,26.34,26.22,26.26,31900.0,19.6094,19.6094,19.52,19.5498,31900.0
2011-11-15 10:20:00,26.26,26.3,26.18,26.2,38200.0,19.5498,19.5796,19.4902,19.5051,38200.0
2011-11-15 10:30:00,26.21,26.33,26.18,26.29,26100.0,19.5126,19.6019,19.4902,19.5721,26100.0
2011-11-15 10:40:00,26.28,26.43,26.27,26.29,50000.0,19.5647,19.6764,19.5572,19.5721,50000.0
2011-11-15 10:50:00,26.29,26.29,26.17,26.18,95800.0,19.5721,19.5721,19.4828,19.4902,95800.0
2011-11-15 11:00:00,26.17,26.2,26.11,26.12,36500.0,19.4828,19.5051,19.4381,19.4456,36500.0
2011-11-15 11:10:00,26.12,26.13,26.0,26.01,113000.0,19.4456,19.453,19.3562,19.3637,113000.0
2011-11-15 11:20:00,26.01,26.06,26.0,26.01,91200.0,19.3637,19.4009,19.3562,19.3637,91200.0
2011-11-15 11:30:00,26.01,26.02,25.96,25.97,118900.0,19.3637,19.3711,19.3265,19.3339,118900.0
2011-11-15 11:40:00,25.97,26.11,25.94,26.1,38600.0,19.3339,19.4381,19.3116,19.4307,38600.0
2011-11-15 11:50:00,26.1,26.29,26.08,26.29,48000.0,19.4307,19.5721,19.4158,19.5721,48000.0
2011-11-15 12:00:00,26.28,26.34,26.28,26.3,36200.0,19.5647,19.6094,19.5647,19.5796,36200.0
2011-11-15 12:10:00,26.3,26.35,26.3,26.32,39900.0,19.5796,19.6168,19.5796,19.5945,39900.0
2011-11-15 12:20:00,26.32,26.34,26.26,26.32,89700.0,19.5945,19.6094,19.5498,19.5945,89700.0
2011-11-15 12:30:00,26.33,26.57,26.3,26.52,44700.0,19.6019,19.7806,19.5796,19.7434,44700.0
2011-11-15 12:40:00,26.5,26.59,26.46,26.46,55700.0,19.7285,19.7955,19.6987,19.6987,55700.0
2011-11-15 12:50:00,26.44,26.52,26.4,26.5,26600.0,19.6838,19.7434,19.654,19.7285,26600.0
2011-11-15 13:00:00,26.49,26.69,26.49,26.59,86700.0,19.721,19.8699,19.721,19.7955,86700.0
2011-11-15 13:10:00,26.6,26.62,26.51,26.55,162400.0,19.8029,19.8178,19.7359,19.7657,162400.0
2011-11-15 13:20:00,26.55,26.55,26.41,26.41,69500.0,19.7657,19.7657,19.6615,19.6615,69500.0
2011-11-15 13:30:00,26.43,26.52,26.42,26.44,46400.0,19.6764,19.7434,19.6689,19.6838,46400.0
2011-11-15 13:40:00,26.43,26.56,26.42,26.55,47200.0,19.6764,19.7731,19.6689,19.7657,47200.0
2011-11-15 13:50:00,26.55,26.75,26.55,26.75,72200.0,19.7657,19.9146,19.7657,19.9146,72200.0
2011-11-15 14:00:00,26.75,26.76,26.66,26.71,38400.0,19.9146,19.922,19.8476,19.8848,38400.0
2011-11-15 14:10:00,26.71,26.72,26.68,26.7,26500.0,19.8848,19.8923,19.8625,19.8774,26500.0
2011-11-15 14:20:00,26.7,26.71,26.63,26.63,44500.0,19.8774,19.8848,19.8253,19.8253,44500.0
2011-11-15 14:30:00,26.64,26.67,26.63,26.66,32000.0,19.8327,19.855,19.8253,19.8476,32000.0
2011-11-15 14:40:00,26.66,26.7,26.65,26.66,32700.0,19.8476,19.8774,19.8401,19.8476,32700.0
2011-11-15 14:50:00,26.66,26.67,26.61,26.67,43100.0,19.8476,19.855,19.8104,19.855,43100.0
2011-11-15 15:00:00,26.68,26.71,26.67,26.69,57100.0,19.8625,19.8848,19.855,19.8699,57100.0
2011-11-15 15:10:00,26.69,26.7,26.68,26.7,41600.0,19.8699,19.8774,19.8625,19.8774,41600.0
2011-11-15 15:20:00,26.7,26.74,26.69,26.71,74600.0,19.8774,19.9071,19.8699,19.8848,74600.0
2011-11-15 15:30:00,26.71,26.71,26.58,26.58,103800.0,19.8848,19.8848,19.788,19.788,103800.0
2011-11-15 15:40:00,26.59,26.7,26.59,26.69,98600.0,19.7955,19.8774,19.7955,19.8699,98600.0
2011-11-15 15:50:00,26.68,26.68,26.61,26.65,143800.0,19.8625,19.8625,19.8104,19.8401,143800.0
2011-11-16 09:30:00,26.52,26.75,26.43,26.59,63400.0,19.7434,19.9146,19.6764,19.7955,63400.0
2011-11-16 09:40:00,26.58,26.61,26.21,26.25,87900.0,19.788,19.8104,19.5126,19.5424,87900.0
2011-11-16 09:50:00,26.26,26.3,26.24,26.29,21200.0,19.5498,19.5796,19.5349,19.5721,21200.0
2011-11-16 10:00:00,26.31,26.32,26.17,26.22,35900.0,19.587,19.5945,19.4828,19.52,35900.0
2011-11-16 10:10:00,26.21,26.23,26.12,26.12,46600.0,19.5126,19.5275,19.4456,19.4456,46600.0
2011-11-16 10:20:00,26.12,26.18,26.12,26.14,25900.0,19.4456,19.4902,19.4456,19.4605,25900.0
2011-11-16 10:30:00,26.14,26.21,26.13,26.17,45100.0,19.4605,19.5126,19.453,19.4828,45100.0
2011-11-16 10:40:00,26.16,26.25,26.15,26.17,42800.0,19.4754,19.5424,19.4679,19.4828,42800.0
2011-11-16 10:50:00,26.16,26.16,26.09,26.09,31200.0,19.4754,19.4754,19.4232,19.4232,31200.0
2011-11-16 11:00:00,26.09,26.1,26.04,26.08,57000.0,19.4232,19.4307,19.386,19.4158,57000.0
2011-11-16 11:10:00,26.07,26.08,26.02,26.02,157800.0,19.4084,19.4158,19.3711,19.3711,157800.0
2011-11-16 11:20:00,26.02,26.02,25.98,26.0,87500.0,19.3711,19.3711,19.3414,19.3562,87500.0
2011-11-16 11:30:00,26.0,26.04,25.89,25.91,60600.0,19.3562,19.386,19.2743,19.2892,60600.0
2011-11-16 11:40:00,25.91,26.01,25.91,25.97,31500.0,19.2892,19.3637,19.2892,19.3339,31500.0
2011-11-16 11:50:00,25.97,25.97,25.92,25.92,26400.0,19.3339,19.3339,19.2967,19.2967,26400.0
2011-11-16 12:00:00,25.92,25.94,25.89,25.89,28200.0,19.2967,19.3116,19.2743,19.2743,28200.0
2011-11-16 12:10:00,25.9,25.91,25.88,25.89,33000.0,19.2818,19.2892,19.2669,19.2743,33000.0
2011-11-16 12:20:00,25.88,25.88,25.79,25.81,35000.0,19.2669,19.2669,19.1999,19.2148,35000.0
2011-11-16 12:30:00,25.81,25.93,25.8,25.9,27300.0,19.2148,19.3041,19.2073,19.2818,27300.0
2011-11-16 12:40:00,25.9,25.93,25.84,25.84,32000.0,19.2818,19.3041,19.2371,19.2371,32000.0
2011-11-16 12:50:00,25.82,25.83,25.81,25.82,25100.0,19.2222,19.2297,19.2148,19.2222,25100.0
2011-11-16 13:00:00,25.81,25.9,25.8,25.87,31400.0,19.2148,19.2818,19.2073,19.2595,31400.0
2011-11-16 13:10:00,25.87,25.92,25.86,25.91,56200.0,19.2595,19.2967,19.252,19.2892,56200.0
2011-11-16 13:20:00,25.91,25.98,25.9,25.98,28800.0,19.2892,19.3414,19.2818,19.3414,28800.0
2011-11-16 13:30:00,25.99,26.01,25.94,25.99,42100.0,19.3488,19.3637,19.3116,19.3488,42100.0
2011-11-16 13:40:00,25.99,26.05,25.97,26.01,66500.0,19.3488,19.3935,19.3339,19.3637,66500.0
2011-11-16 13:50:00,26.01,26.03,25.89,25.89,51700.0,19.3637,19.3786,19.2743,19.2743,51700.0
2011-11-16 14:00:00,25.89,25.9,25.84,25.84,31000.0,19.2743,19.2818,19.2371,19.2371,31000.0
2011-11-16 14:10:00,25.83,25.86,25.77,25.79,28400.0,19.2297,19.252,19.185,19.1999,28400.0
2011-11-16 14:20:00,25.79,25.81,25.69,25.71,51100.0,19.1999,19.2148,19.1255,19.1403,51100.0
2011-11-16 14:30:00,25.7,25.71,25.67,25.68,103400.0,19.1329,19.1403,19.1106,19.118,103400.0
2011-11-16 14:40:00,25.67,25.68,25.54,25.58,90600.0,19.1106,19.118,19.0138,19.0436,90600.0
2011-11-16 14:50:00,25.59,25.64,25.51,25.55,72200.0,19.051,19.0882,18.9914,19.0212,72200.0
2011-11-16 15:00:00,25.56,25.88,25.55,25.82,110400.0,19.0287,19.2669,19.0212,19.2222,110400.0
2011-11-16 15:10:00,25.82,25.84,25.7,25.72,56500.0,19.2222,19.2371,19.1329,19.1478,56500.0
2011-11-16 15:20:00,25.72,25.72,25.61,25.71,94900.0,19.1478,19.1478,19.0659,19.1403,94900.0
2011-11-16 15:30:00,25.71,25.71,25.47,25.5,143000.0,19.1403,19.1403,18.9617,18.984,143000.0
2011-11-16 15:40:00,25.49,25.61,25.46,25.55,127900.0,18.9766,19.0659,18.9542,19.0212,127900.0
2011-11-16 15:50:00,25.57,25.61,25.47,25.48,214800.0,19.0361,19.0659,18.9617,18.9691,214800.0
2011-11-17 09:30:00,25.41,25.78,25.27,25.47,21600.0,18.917,19.1925,18.8128,18.9617,21600.0
2011-11-17 09:40:00,25.48,25.49,25.0,25.11,133200.0,18.9691,18.9766,18.6118,18.6937,133200.0
2011-11-17 09:50:00,25.11,25.17,24.72,25.02,250500.0,18.6937,18.7383,18.4033,18.6267,250500.0
2011-11-17 10:00:00,25.0,25.07,24.99,25.05,130600.0,18.6118,18.6639,18.6043,18.649,130600.0
2011-11-17 10:10:00,25.05,25.18,25.02,25.07,62200.0,18.649,18.7458,18.6267,18.6639,62200.0
2011-11-17 10:20:00,25.07,25.14,25.07,25.11,22900.0,18.6639,18.716,18.6639,18.6937,22900.0
2011-11-17 10:30:00,25.12,25.13,25.08,25.09,32700.0,18.7011,18.7086,18.6713,18.6788,32700.0
2011-11-17 10:40:00,25.09,25.22,25.07,25.16,56400.0,18.6788,18.7756,18.6639,18.7309,56400.0
2011-11-17 10:50:00,25.16,25.17,25.11,25.13,45200.0,18.7309,18.7383,18.6937,18.7086,45200.0
2011-11-17 11:00:00,25.13,25.13,24.98,24.98,50800.0,18.7086,18.7086,18.5969,18.5969,50800.0
2011-11-17 11:10:00,24.98,25.04,24.95,25.0,23400.0,18.5969,18.6415,18.5745,18.6118,23400.0
2011-11-17 11:20:00,24.99,25.09,24.97,25.06,22500.0,18.6043,18.6788,18.5894,18.6564,22500.0
2011-11-17 11:30:00,25.06,25.12,25.06,25.1,33600.0,18.6564,18.7011,18.6564,18.6862,33600.0
2011-11-17 11:40:00,25.1,25.24,25.1,25.22,70000.0,18.6862,18.7904,18.6862,18.7756,70000.0
2011-11-17 11:50:00,25.22,25.24,25.12,25.13,39700.0,18.7756,18.7904,18.7011,18.7086,39700.0
2011-11-17 12:00:00,25.13,25.2,25.11,25.2,23900.0,18.7086,18.7607,18.6937,18.7607,23900.0
2011-11-17 12:10:00,25.18,25.2,25.14,25.16,79800.0,18.7458,18.7607,18.716,18.7309,79800.0
2011-11-17 12:20:00,25.16,25.22,25.15,25.21,31500.0,18.7309,18.7756,18.7234,18.7681,31500.0
2011-11-17 12:30:00,25.2,25.21,25.01,25.01,98800.0,18.7607,18.7681,18.6192,18.6192,98800.0
2011-11-17 12:40:00,25.0,25.17,24.97,25.15,45300.0,18.6118,18.7383,18.5894,18.7234,45300.0
2011-11-17 12:50:00,25.15,25.27,25.15,25.2,46200.0,18.7234,18.8128,18.7234,18.7607,46200.0
2011-11-17 13:00:00,25.2,25.2,25.09,25.13,81100.0,18.7607,18.7607,18.6788,18.7086,81100.0
2011-11-17 13:10:00,25.12,25.15,25.05,25.05,54500.0,18.7011,18.7234,18.649,18.649,54500.0
2011-11-17 13:20:00,25.05,25.06,24.88,24.9,118800.0,18.649,18.6564,18.5224,18.5373,118800.0
2011-11-17 13:30:00,24.89,25.02,24.78,24.97,67100.0,18.5299,18.6267,18.448,18.5894,67100.0
2011-11-17 13:40:00,24.97,25.02,24.95,24.96,25200.0,18.5894,18.6267,18.5745,18.582,25200.0
2011-11-17 13:50:00,24.96,25.02,24.9,25.02,28100.0,18.582,18.6267,18.5373,18.6267,28100.0
2011-11-17 14:00:00,25.01,25.01,24.94,24.97,21000.0,18.6192,18.6192,18.5671,18.5894,21000.0
2011-11-17 14:10:00,24.97,25.01,24.92,25.0,211900.0,18.5894,18.6192,18.5522,18.6118,211900.0
2011-11-17 14:20:00,25.0,25.02,24.9,24.98,23700.0,18.6118,18.6267,18.5373,18.5969,23700.0
2011-11-17 14:30:00,24.99,25.06,24.97,25.0,49000.0,18.6043,18.6564,18.5894,18.6118,49000.0
2011-11-17 14:40:00,25.01,25.05,24.96,24.97,50400.0,18.6192,18.649,18.582,18.5894,50400.0
2011-11-17 14:50:00,24.95,25.01,24.95,24.99,16300.0,18.5745,18.6192,18.5745,18.6043,16300.0
2011-11-17 15:00:00,24.99,25.01,24.95,24.97,101000.0,18.6043,18.6192,18.5745,18.5894,101000.0
2011-11-17 15:10:00,24.96,25.0,24.94,24.94,123300.0,18.582,18.6118,18.5671,18.5671,123300.0
2011-11-17 15:20:00,24.93,25.0,24.92,24.98,96600.0,18.5597,18.6118,18.5522,18.5969,96600.0
2011-11-17 15:30:00,24.99,25.0,24.98,24.98,84000.0,18.6043,18.6118,18.5969,18.5969,84000.0
2011-11-17 15:40:00,24.98,25.0,24.94,24.97,206800.0,18.5969,18.6118,18.5671,18.5894,206800.0
2011-11-17 15:50:00,24.97,25.06,24.94,25.05,305300.0,18.5894,18.6564,18.5671,18.649,305300.0
2011-11-18 09:30:00,25.09,25.2,24.89,25.05,63700.0,18.6788,18.7607,18.5299,18.649,63700.0
2011-11-18 09:40:00,25.05,25.05,24.63,24.78,155100.0,18.649,18.649,18.3363,18.448,155100.0
2011-11-18 09:50:00,24.81,25.02,24.79,24.96,42600.0,18.4703,18.6267,18.4554,18.582,42600.0
2011-11-18 10:00:00,24.96,24.98,24.75,24.75,32000.0,18.582,18.5969,18.4257,18.4257,32000.0
2011-11-18 10:10:00,24.75,24.89,24.63,24.83,80500.0,18.4257,18.5299,18.3363,18.4852,80500.0
2011-11-18 10:20:00,24.84,25.01,24.84,24.95,87000.0,18.4927,18.6192,18.4927,18.5745,87000.0
2011-11-18 10:30:00,24.97,25.09,24.95,24.98,72300.0,18.5894,18.6788,18.5745,18.5969,72300.0
2011-11-18 10:40:00,24.99,25.05,24.94,25.05,105300.0,18.6043,18.649,18.5671,18.649,105300.0
2011-11-18 10:50:00,25.04,25.1,25.03,25.1,154400.0,18.6415,18.6862,18.6341,18.6862,154400.0
2011-11-18 11:00:00,25.1,25.21,25.09,25.1,104900.0,18.6862,18.7681,18.6788,18.6862,104900.0
2011-11-18 11:10:00,25.09,25.1,24.92,25.0,73600.0,18.6788,18.6862,18.5522,18.6118,73600.0
2011-11-18 11:20:00,24.98,25.11,24.92,25.1,42000.0,18.5969,18.6937,18.5522,18.6862,42000.0
2011-11-18 11:30:00,25.09,25.09,24.93,25.0,18600.0,18.6788,18.6788,18.5597,18.6118,18600.0
2011-11-18 11:40:00,24.98,25.0,24.91,24.94,27900.0,18.5969,18.6118,18.5448,18.5671,27900.0
2011-11-18 11:50:00,24.96,25.1,24.96,25.04,20200.0,18.582,18.6862,18.582,18.6415,20200.0
2011-11-18 12:00:00,25.03,25.04,24.86,24.98,51400.0,18.6341,18.6415,18.5075,18.5969,51400.0
2011-11-18 12:10:00,24.99,24.99,24.97,24.97,7500.0,18.6043,18.6043,18.5894,18.5894,7500.0
2011-11-18 12:20:00,24.95,25.02,24.95,25.0,20200.0,18.5745,18.6267,18.5745,18.6118,20200.0
2011-11-18 12:30:00,25.0,25.03,24.98,25.01,23200.0,18.6118,18.6341,18.5969,18.6192,23200.0
2011-11-18 12:40:00,25.01,25.03,24.98,24.99,18000.0,18.6192,18.6341,18.5969,18.6043,18000.0
2011-11-18 12:50:00,24.99,25.03,24.97,25.02,15100.0,18.6043,18.6341,18.5894,18.6267,15100.0
2011-11-18 13:00:00,25.0,25.06,24.98,25.06,13000.0,18.6118,18.6564,18.5969,18.6564,13000.0
2011-11-18 13:10:00,25.05,25.12,25.03,25.08,195700.0,18.649,18.7011,18.6341,18.6713,195700.0
2011-11-18 13:20:00,25.08,25.09,25.01,25.01,14600.0,18.6713,18.6788,18.6192,18.6192,14600.0
2011-11-18 13:30:00,25.01,25.19,25.01,25.18,33900.0,18.6192,18.7532,18.6192,18.7458,33900.0
2011-11-18 13:40:00,25.17,25.17,25.11,25.15,35900.0,18.7383,18.7383,18.6937,18.7234,35900.0
2011-11-18 13:50:00,25.14,25.16,25.12,25.14,64500.0,18.716,18.7309,18.7011,18.716,64500.0
2011-11-18 14:00:00,25.14,25.14,25.09,25.14,36100.0,18.716,18.716,18.6788,18.716,36100.0
2011-11-18 14:10:00,25.14,25.28,25.14,25.17,63200.0,18.716,18.8202,18.716,18.7383,63200.0
2011-11-18 14:20:00,25.18,25.18,25.05,25.1,117300.0,18.7458,18.7458,18.649,18.6862,117300.0
2011-11-18 14:30:00,25.09,25.19,25.09,25.12,130300.0,18.6788,18.7532,18.6788,18.7011,130300.0
2011-11-18 14:40:00,25.12,25.14,25.05,25.09,189100.0,18.7011,18.716,18.649,18.6788,189100.0
2011-11-18 14:50:00,25.1,25.16,25.08,25.12,79400.0,18.6862,18.7309,18.6713,18.7011,79400.0
2011-11-18 15:00:00,25.12,25.13,25.08,25.1,62400.0,18.7011,18.7086,18.6713,18.6862,62400.0
2011-11-18 15:10:00,25.1,25.27,25.09,25.27,272500.0,18.6862,18.8128,18.6788,18.8128,272500.0
2011-11-18 15:20:00,25.28,25.69,25.27,25.63,247800.0,18.8202,19.1255,18.8128,19.0808,247800.0
2011-11-18 15:30:00,25.64,25.64,25.27,25.27,243500.0,19.0882,19.0882,18.8128,18.8128,243500.0
2011-11-18 15:40:00,25.28,25.28,25.14,25.18,192000.0,18.8202,18.8202,18.716,18.7458,192000.0
2011-11-18 15:50:00,25.19,25.29,25.18,25.24,391900.0,18.7532,18.8277,18.7458,18.7904,391900.0
2011-11-21 09:30:00,24.68,25.07,24.68,24.89,26600.0,18.3735,18.6639,18.3735,18.5299,26600.0
2011-11-21 09:40:00,24.86,24.86,24.7,24.84,51500.0,18.5075,18.5075,18.3884,18.4927,51500.0
2011-11-21 09:50:00,24.83,24.91,24.69,24.86,36500.0,18.4852,18.5448,18.381,18.5075,36500.0
2011-11-21 10:00:00,24.86,24.92,24.8,24.85,23600.0,18.5075,18.5522,18.4629,18.5001,23600.0
2011-11-21 10:10:00,24.85,25.03,24.8,25.03,31900.0,18.5001,18.6341,18.4629,18.6341,31900.0
2011-11-21 10:20:00,25.04,25.25,25.01,25.25,91600.0,18.6415,18.7979,18.6192,18.7979,91600.0
2011-11-21 10:30:00,25.25,25.5,25.25,25.42,130600.0,18.7979,18.984,18.7979,18.9244,130600.0
2011-11-21 10:40:00,25.43,25.45,25.27,25.34,44300.0,18.9319,18.9468,18.8128,18.8649,44300.0
2011-11-21 10:50:00,25.34,25.36,25.21,25.21,33100.0,18.8649,18.8798,18.7681,18.7681,33100.0
2011-11-21 11:00:00,25.2,25.21,25.13,25.15,39200.0,18.7607,18.7681,18.7086,18.7234,39200.0
2011-11-21 11:10:00,25.14,25.17,25.11,25.15,46800.0,18.716,18.7383,18.6937,18.7234,46800.0
2011-11-21 11:20:00,25.14,25.3,25.14,25.28,30200.0,18.716,18.8351,18.716,18.8202,30200.0
2011-11-21 11:30:00,25.28,25.32,25.02,25.02,32100.0,18.8202,18.85,18.6267,18.6267,32100.0
2011-11-21 11:40:00,25.04,25.06,24.98,25.0,30200.0,18.6415,18.6564,18.5969,18.6118,30200.0
2011-11-21 11:50:00,25.0,25.03,24.96,25.03,20000.0,18.6118,18.6341,18.582,18.6341,20000.0
2011-11-21 12:00:00,25.02,25.04,24.95,24.98,28100.0,18.6267,18.6415,18.5745,18.5969,28100.0
2011-11-21 12:10:00,24.98,25.06,24.97,24.99,24600.0,18.5969,18.6564,18.5894,18.6043,24600.0
2011-11-21 12:20:00,24.98,25.05,24.95,25.05,20300.0,18.5969,18.649,18.5745,18.649,20300.0
2011-11-21 12:30:00,25.05,25.05,25.02,25.03,14700.0,18.649,18.649,18.6267,18.6341,14700.0
2011-11-21 12:40:00,25.04,25.11,25.03,25.03,14900.0,18.6415,18.6937,18.6341,18.6341,14900.0
2011-11-21 12:50:00,25.04,25.04,24.9,24.9,135200.0,18.6415,18.6415,18.5373,18.5373,135200.0
2011-11-21 13:00:00,24.91,24.98,24.9,24.95,153500.0,18.5448,18.5969,18.5373,18.5745,153500.0
2011-11-21 13:10:00,24.95,25.02,24.95,25.01,21200.0,18.5745,18.6267,18.5745,18.6192,21200.0
2011-11-21 13:20:00,25.01,25.04,24.99,25.01,16800.0,18.6192,18.6415,18.6043,18.6192,16800.0
2011-11-21 13:30:00,24.99,25.03,24.97,25.01,21000.0,18.6043,18.6341,18.5894,18.6192,21000.0
2011-11-21 13:40:00,25.01,25.05,25.0,25.05,12900.0,18.6192,18.649,18.6118,18.649,12900.0
2011-11-21 13:50:00,25.05,25.11,25.05,25.06,15500.0,18.649,18.6937,18.649,18.6564,15500.0
2011-11-21 14:00:00,25.05,25.05,24.94,24.96,32500.0,18.649,18.649,18.5671,18.582,32500.0
2011-11-21 14:10:00,24.96,25.09,24.96,25.04,52000.0,18.582,18.6788,18.582,18.6415,52000.0
2011-11-21 14:20:00,25.05,25.11,25.03,25.09,31700.0,18.649,18.6937,18.6341,18.6788,31700.0
2011-11-21 14:30:00,25.09,25.12,25.04,25.1,99000.0,18.6788,18.7011,18.6415,18.6862,99000.0
2011-11-21 14:40:00,25.1,25.12,25.08,25.09,46400.0,18.6862,18.7011,18.6713,18.6788,46400.0
2011-11-21 14:50:00,25.09,25.1,25.06,25.07,31300.0,18.6788,18.6862,18.6564,18.6639,31300.0
2011-11-21 15:00:00,25.05,25.1,25.02,25.1,83500.0,18.649,18.6862,18.6267,18.6862,83500.0
2011-11-21 15:10:00,25.1,25.1,25.06,25.1,66000.0,18.6862,18.6862,18.6564,18.6862,66000.0
2011-11-21 15:20:00,25.1,25.12,25.07,25.09,73400.0,18.6862,18.7011,18.6639,18.6788,73400.0
2011-11-21 15:30:00,25.1,25.1,25.04,25.05,81100.0,18.6862,18.6862,18.6415,18.649,81100.0
2011-11-21 15:40:00,25.05,25.06,25.03,25.06,83900.0,18.649,18.6564,18.6341,18.6564,83900.0
2011-11-21 15:50:00,25.06,25.06,25.02,25.02,162100.0,18.6564,18.6564,18.6267,18.6267,162100.0
2011-11-22 09:30:00,24.93,25.01,24.79,25.01,21500.0,18.5597,18.6192,18.4554,18.6192,21500.0
2011-11-22 09:40:00,25.0,25.03,24.93,24.99,11400.0,18.6118,18.6341,18.5597,18.6043,11400.0
2011-11-22 09:50:00,25.0,25.0,24.97,24.98,8400.0,18.6118,18.6118,18.5894,18.5969,8400.0
2011-11-22 10:00:00,24.97,25.0,24.84,24.88,14200.0,18.5894,18.6118,18.4927,18.5224,14200.0
2011-11-22 10:10:00,24.88,24.9,24.8,24.87,13800.0,18.5224,18.5373,18.4629,18.515,13800.0
2011-11-22 10:20:00,24.87,24.9,24.8,24.85,27100.0,18.515,18.5373,18.4629,18.5001,27100.0
2011-11-22 10:30:00,24.85,24.93,24.85,24.88,29600.0,18.5001,18.5597,18.5001,18.5224,29600.0
2011-11-22 10:40:00,24.88,24.92,24.8,24.8,23300.0,18.5224,18.5522,18.4629,18.4629,23300.0
2011-11-22 10:50:00,24.8,24.8,24.68,24.69,17100.0,18.4629,18.4629,18.3735,18.381,17100.0
2011-11-22 11:00:00,24.69,24.7,24.49,24.53,77500.0,18.381,18.3884,18.2321,18.2619,77500.0
2011-11-22 11:10:00,24.52,24.53,24.4,24.43,36100.0,18.2544,18.2619,18.1651,18.1874,36100.0
2011-11-22 11:20:00,24.42,24.43,24.27,24.29,70600.0,18.18,18.1874,18.0683,18.0832,70600.0
2011-11-22 11:30:00,24.28,24.35,24.28,24.32,34100.0,18.0758,18.1279,18.0758,18.1055,34100.0
2011-11-22 11:40:00,24.31,24.34,24.17,24.21,86100.0,18.0981,18.1204,17.9939,18.0236,86100.0
2011-11-22 11:50:00,24.2,24.33,24.2,24.31,28200.0,18.0162,18.113,18.0162,18.0981,28200.0
2011-11-22 12:00:00,24.31,24.36,24.23,24.29,74700.0,18.0981,18.1353,18.0385,18.0832,74700.0
2011-11-22 12:10:00,24.3,24.31,24.21,24.21,88200.0,18.0906,18.0981,18.0236,18.0236,88200.0
2011-11-22 12:20:00,24.22,24.31,24.22,24.25,50000.0,18.0311,18.0981,18.0311,18.0534,50000.0
2011-11-22 12:30:00,24.24,24.26,24.22,24.23,18700.0,18.046,18.0609,18.0311,18.0385,18700.0
2011-11-22 12:40:00,24.22,24.24,24.2,24.21,15200.0,18.0311,18.046,18.0162,18.0236,15200.0
2011-11-22 12:50:00,24.19,24.23,24.17,24.21,19300.0,18.0087,18.0385,17.9939,18.0236,19300.0
2011-11-22 13:00:00,24.21,24.23,24.18,24.2,49100.0,18.0236,18.0385,18.0013,18.0162,49100.0
2011-11-22 13:10:00,24.2,24.26,24.18,24.26,98900.0,18.0162,18.0609,18.0013,18.0609,98900.0
2011-11-22 13:20:00,24.25,24.29,24.21,24.29,182900.0,18.0534,18.0832,18.0236,18.0832,182900.0
2011-11-22 13:30:00,24.29,24.48,24.29,24.37,65900.0,18.0832,18.2246,18.0832,18.1428,65900.0
2011-11-22 13:40:00,24.38,24.4,24.32,24.33,34000.0,18.1502,18.1651,18.1055,18.113,34000.0
2011-11-22 13:50:00,24.33,24.34,24.27,24.28,22100.0,18.113,18.1204,18.0683,18.0758,22100.0
2011-11-22 14:00:00,24.28,24.29,24.23,24.24,35500.0,18.0758,18.0832,18.0385,18.046,35500.0
2011-11-22 14:10:00,24.24,24.31,24.23,24.29,24600.0,18.046,18.0981,18.0385,18.0832,24600.0
2011-11-22 14:20:00,24.3,24.3,24.25,24.26,12000.0,18.0906,18.0906,18.0534,18.0609,12000.0
2011-11-22 14:30:00,24.27,24.28,24.19,24.21,26700.0,18.0683,18.0758,18.0087,18.0236,26700.0
2011-11-22 14:40:00,24.22,24.23,24.15,24.16,30200.0,18.0311,18.0385,17.979,17.9864,30200.0
2011-11-22 14:50:00,24.16,24.17,24.1,24.16,36700.0,17.9864,17.9939,17.9417,17.9864,36700.0
2011-11-22 15:00:00,24.16,24.16,24.09,24.15,47800.0,17.9864,17.9864,17.9343,17.979,47800.0
2011-11-22 15:10:00,24.15,24.16,24.12,24.14,40300.0,17.979,17.9864,17.9566,17.9715,40300.0
2011-11-22 15:20:00,24.14,24.14,24.07,24.11,59100.0,17.9715,17.9715,17.9194,17.9492,59100.0
2011-11-22 15:30:00,24.11,24.13,23.96,23.98,81900.0,17.9492,17.9641,17.8375,17.8524,81900.0
2011-11-22 15:40:00,23.97,23.98,23.79,23.84,395000.0,17.845,17.8524,17.711,17.7482,395000.0
2011-11-22 15:50:00,23.84,24.04,23.82,23.94,560400.0,17.7482,17.8971,17.7333,17.8226,560400.0
2011-11-23 09:30:00,23.73,23.97,23.61,23.95,35900.0,17.6663,17.845,17.577,17.8301,35900.0
2011-11-23 09:40:00,23.95,24.01,23.91,23.92,20200.0,17.8301,17.8747,17.8003,17.8077,20200.0
2011-11-23 09:50:00,23.92,23.94,23.85,23.87,27400.0,17.8077,17.8226,17.7556,17.7705,27400.0
2011-11-23 10:00:00,23.86,23.88,23.7,23.7,15000.0,17.7631,17.778,17.644,17.644,15000.0
2011-11-23 10:10:00,23.71,23.72,23.54,23.54,40800.0,17.6514,17.6588,17.5248,17.5248,40800.0
2011-11-23 10:20:00,23.54,23.58,23.45,23.46,26200.0,17.5248,17.5546,17.4578,17.4653,26200.0
2011-11-23 10:30:00,23.46,23.57,23.22,23.34,169900.0,17.4653,17.5472,17.2866,17.3759,169900.0
2011-11-23 10:40:00,23.32,23.53,23.32,23.48,41400.0,17.3611,17.5174,17.3611,17.4802,41400.0
2011-11-23 10:50:00,23.48,23.5,23.43,23.45,40400.0,17.4802,17.4951,17.443,17.4578,40400.0
2011-11-23 11:00:00,23.46,23.5,23.36,23.37,90700.0,17.4653,17.4951,17.3908,17.3983,90700.0
2011-11-23 11:10:00,23.36,23.47,23.31,23.47,65000.0,17.3908,17.4727,17.3536,17.4727,65000.0
2011-11-23 11:20:00,23.47,23.47,23.31,23.31,34500.0,17.4727,17.4727,17.3536,17.3536,34500.0
2011-11-23 11:30:00,23.31,23.36,23.26,23.36,29600.0,17.3536,17.3908,17.3164,17.3908,29600.0
2011-11-23 11:40:00,23.36,23.53,23.28,23.51,60600.0,17.3908,17.5174,17.3313,17.5025,60600.0
2011-11-23 11:50:00,23.51,23.52,23.38,23.4,41400.0,17.5025,17.51,17.4057,17.4206,41400.0
2011-11-23 12:00:00,23.41,23.48,23.4,23.46,32400.0,17.4281,17.4802,17.4206,17.4653,32400.0
2011-11-23 12:10:00,23.45,23.49,23.41,23.41,66800.0,17.4578,17.4876,17.4281,17.4281,66800.0
2011-11-23 12:20:00,23.42,23.56,23.42,23.46,35900.0,17.4355,17.5397,17.4355,17.4653,35900.0
2011-11-23 12:30:00,23.47,23.53,23.45,23.5,25200.0,17.4727,17.5174,17.4578,17.4951,25200.0
2011-11-23 12:40:00,23.51,23.56,23.49,23.51,30400.0,17.5025,17.5397,17.4876,17.5025,30400.0
2011-11-23 12:50:00,23.51,23.69,23.51,23.65,36900.0,17.5025,17.6365,17.5025,17.6067,36900.0
2011-11-23 13:00:00,23.63,23.63,23.53,23.53,24600.0,17.5918,17.5918,17.5174,17.5174,24600.0
2011-11-23 13:10:00,23.53,23.55,23.5,23.5,28400.0,17.5174,17.5323,17.4951,17.4951,28400.0
2011-11-23 13:20:00,23.51,23.53,23.5,23.52,70700.0,17.5025,17.5174,17.4951,17.51,70700.0
2011-11-23 13:30:00,23.52,23.58,23.51,23.55,53600.0,17.51,17.5546,17.5025,17.5323,53600.0
2011-11-23 13:40:00,23.56,23.56,23.5,23.51,43500.0,17.5397,17.5397,17.4951,17.5025,43500.0
2011-11-23 13:50:00,23.52,23.58,23.5,23.5,45300.0,17.51,17.5546,17.4951,17.4951,45300.0
2011-11-23 14:00:00,23.51,23.53,23.5,23.51,64300.0,17.5025,17.5174,17.4951,17.5025,64300.0
2011-11-23 14:10:00,23.5,23.51,23.43,23.43,64400.0,17.4951,17.5025,17.443,17.443,64400.0
2011-11-23 14:20:00,23.43,23.46,23.4,23.44,71100.0,17.443,17.4653,17.4206,17.4504,71100.0
2011-11-23 14:30:00,23.44,23.55,23.43,23.51,46900.0,17.4504,17.5323,17.443,17.5025,46900.0
2011-11-23 14:40:00,23.51,23.54,23.43,23.54,47400.0,17.5025,17.5248,17.443,17.5248,47400.0
2011-11-23 14:50:00,23.54,23.54,23.44,23.46,55000.0,17.5248,17.5248,17.4504,17.4653,55000.0
2011-11-23 15:00:00,23.46,23.53,23.43,23.43,227600.0,17.4653,17.5174,17.443,17.443,227600.0
2011-11-23 15:10:00,23.42,23.66,23.42,23.48,129600.0,17.4355,17.6142,17.4355,17.4802,129600.0
2011-11-23 15:20:00,23.46,23.59,23.38,23.58,138900.0,17.4653,17.5621,17.4057,17.5546,138900.0
2011-11-23 15:30:00,23.59,23.69,23.54,23.67,103900.0,17.5621,17.6365,17.5248,17.6216,103900.0
2011-11-23 15:40:00,23.67,23.86,23.64,23.68,157500.0,17.6216,17.7631,17.5993,17.6291,157500.0
2011-11-23 15:50:00,23.69,23.76,23.56,23.58,198900.0,17.6365,17.6886,17.5397,17.5546,198900.0
2011-11-25 09:30:00,23.59,23.71,23.51,23.69,7000.0,17.5621,17.6514,17.5025,17.6365,7000.0
2011-11-25 09:40:00,23.77,23.89,23.77,23.88,5900.0,17.6961,17.7854,17.6961,17.778,5900.0
2011-11-25 09:50:00,23.86,23.88,23.77,23.82,2500.0,17.7631,17.778,17.6961,17.7333,2500.0
2011-11-25 10:00:00,23.78,23.8,23.76,23.8,2500.0,17.7035,17.7184,17.6886,17.7184,2500.0
2011-11-25 10:10:00,23.78,23.88,23.76,23.88,6700.0,17.7035,17.778,17.6886,17.778,6700.0
2011-11-25 10:20:00,23.88,23.99,23.82,23.88,12900.0,17.778,17.8599,17.7333,17.778,12900.0
2011-11-25 10:30:00,23.85,23.93,23.81,23.86,5200.0,17.7556,17.8152,17.7258,17.7631,5200.0
2011-11-25 10:40:00,23.86,23.89,23.8,23.82,3400.0,17.7631,17.7854,17.7184,17.7333,3400.0
2011-11-25 10:50:00,23.82,23.87,23.78,23.78,7300.0,17.7333,17.7705,17.7035,17.7035,7300.0
2011-11-25 11:00:00,23.78,23.82,23.73,23.75,6600.0,17.7035,17.7333,17.6663,17.6812,6600.0
2011-11-25 11:10:00,23.74,23.81,23.67,23.71,13100.0,17.6737,17.7258,17.6216,17.6514,13100.0
2011-11-25 11:20:00,23.7,23.73,23.6,23.61,4400.0,17.644,17.6663,17.5695,17.577,4400.0
2011-11-25 11:30:00,23.6,23.67,23.58,23.6,10700.0,17.5695,17.6216,17.5546,17.5695,10700.0
2011-11-25 11:40:00,23.6,23.65,23.57,23.58,10900.0,17.5695,17.6067,17.5472,17.5546,10900.0
2011-11-25 11:50:00,23.6,23.61,23.47,23.47,12500.0,17.5695,17.577,17.4727,17.4727,12500.0
2011-11-25 12:00:00,23.48,23.57,23.43,23.43,11700.0,17.4802,17.5472,17.443,17.443,11700.0
2011-11-25 12:10:00,23.43,23.5,23.41,23.45,16100.0,17.443,17.4951,17.4281,17.4578,16100.0
2011-11-25 12:20:00,23.44,23.49,23.42,23.46,6800.0,17.4504,17.4876,17.4355,17.4653,6800.0
2011-11-25 12:30:00,23.47,23.57,23.47,23.51,17200.0,17.4727,17.5472,17.4727,17.5025,17200.0
2011-11-25 12:40:00,23.5,23.51,23.44,23.51,22900.0,17.4951,17.5025,17.4504,17.5025,22900.0
2011-11-25 12:50:00,23.52,23.6,23.45,23.47,44800.0,17.51,17.5695,17.4578,17.4727,44800.0
2011-11-28 09:30:00,23.86,24.36,23.79,24.15,67000.0,17.7631,18.1353,17.711,17.979,67000.0
2011-11-28 09:40:00,24.19,24.24,24.13,24.22,111100.0,18.0087,18.046,17.9641,18.0311,111100.0
2011-11-28 09:50:00,24.22,24.32,24.19,24.21,25800.0,18.0311,18.1055,18.0087,18.0236,25800.0
2011-11-28 10:00:00,24.2,24.2,24.01,24.04,21100.0,18.0162,18.0162,17.8747,17.8971,21100.0
2011-11-28 10:10:00,24.04,24.11,24.01,24.09,18000.0,17.8971,17.9492,17.8747,17.9343,18000.0
2011-11-28 10:20:00,24.12,24.18,24.12,24.16,7600.0,17.9566,18.0013,17.9566,17.9864,7600.0
2011-11-28 10:30:00,24.14,24.16,24.02,24.02,15200.0,17.9715,17.9864,17.8822,17.8822,15200.0
2011-11-28 10:40:00,24.02,24.1,24.02,24.06,39400.0,17.8822,17.9417,17.8822,17.912,39400.0
2011-11-28 10:50:00,24.07,24.08,23.91,23.93,40700.0,17.9194,17.9269,17.8003,17.8152,40700.0
2011-11-28 11:00:00,23.92,23.96,23.91,23.92,73000.0,17.8077,17.8375,17.8003,17.8077,73000.0
2011-11-28 11:10:00,23.92,23.96,23.9,23.9,35800.0,17.8077,17.8375,17.7929,17.7929,35800.0
2011-11-28 11:20:00,23.9,23.94,23.85,23.91,72800.0,17.7929,17.8226,17.7556,17.8003,72800.0
2011-11-28 11:30:00,23.91,23.93,23.89,23.92,62600.0,17.8003,17.8152,17.7854,17.8077,62600.0
2011-11-28 11:40:00,23.92,23.96,23.9,23.92,55800.0,17.8077,17.8375,17.7929,17.8077,55800.0
2011-11-28 11:50:00,23.92,23.96,23.89,23.93,22600.0,17.8077,17.8375,17.7854,17.8152,22600.0
2011-11-28 12:00:00,23.92,23.93,23.91,23.93,22500.0,17.8077,17.8152,17.8003,17.8152,22500.0
2011-11-28 12:10:00,23.93,23.96,23.9,23.92,18300.0,17.8152,17.8375,17.7929,17.8077,18300.0
2011-11-28 12:20:00,23.91,23.94,23.85,23.85,45500.0,17.8003,17.8226,17.7556,17.7556,45500.0
2011-11-28 12:30:00,23.84,23.89,23.73,23.89,47000.0,17.7482,17.7854,17.6663,17.7854,47000.0
2011-11-28 12:40:00,23.89,23.91,23.86,23.87,40900.0,17.7854,17.8003,17.7631,17.7705,40900.0
2011-11-28 12:50:00,23.86,23.9,23.84,23.9,36100.0,17.7631,17.7929,17.7482,17.7929,36100.0
2011-11-28 13:00:00,23.89,23.96,23.87,23.96,26900.0,17.7854,17.8375,17.7705,17.8375,26900.0
2011-11-28 13:10:00,23.96,23.98,23.9,23.94,16900.0,17.8375,17.8524,17.7929,17.8226,16900.0
2011-11-28 13:20:00,23.94,23.94,23.88,23.93,19400.0,17.8226,17.8226,17.778,17.8152,19400.0
2011-11-28 13:30:00,23.92,23.93,23.88,23.9,19900.0,17.8077,17.8152,17.778,17.7929,19900.0
2011-11-28 13:40:00,23.9,23.91,23.88,23.91,16200.0,17.7929,17.8003,17.778,17.8003,16200.0
2011-11-28 13:50:00,23.91,23.91,23.81,23.82,21200.0,17.8003,17.8003,17.7258,17.7333,21200.0
2011-11-28 14:00:00,23.82,23.84,23.8,23.84,17800.0,17.7333,17.7482,17.7184,17.7482,17800.0
2011-11-28 14:10:00,23.84,23.87,23.8,23.85,30500.0,17.7482,17.7705,17.7184,17.7556,30500.0
2011-11-28 14:20:00,23.86,23.9,23.85,23.87,34200.0,17.7631,17.7929,17.7556,17.7705,34200.0
2011-11-28 14:30:00,23.87,23.89,23.82,23.86,43500.0,17.7705,17.7854,17.7333,17.7631,43500.0
2011-11-28 14:40:00,23.86,23.87,23.8,23.82,27800.0,17.7631,17.7705,17.7184,17.7333,27800.0
2011-11-28 14:50:00,23.81,23.81,23.76,23.8,21300.0,17.7258,17.7258,17.6886,17.7184,21300.0
2011-11-28 15:00:00,23.8,23.84,23.7,23.75,21900.0,17.7184,17.7482,17.644,17.6812,21900.0
2011-11-28 15:10:00,23.74,23.78,23.65,23.73,37200.0,17.6737,17.7035,17.6067,17.6663,37200.0
2011-11-28 15:20:00,23.73,23.76,23.67,23.72,35900.0,17.6663,17.6886,17.6216,17.6588,35900.0
2011-11-28 15:30:00,23.72,23.76,23.65,23.67,96100.0,17.6588,17.6886,17.6067,17.6216,96100.0
2011-11-28 15:40:00,23.67,23.68,23.61,23.64,110900.0,17.6216,17.6291,17.577,17.5993,110900.0
2011-11-28 15:50:00,23.64,23.8,23.63,23.77,174700.0,17.5993,17.7184,17.5918,17.6961,174700.0
2011-11-29 09:30:00,23.94,23.94,23.42,23.48,34200.0,17.8226,17.8226,17.4355,17.4802,34200.0
2011-11-29 09:40:00,23.5,23.61,23.5,23.58,7500.0,17.4951,17.577,17.4951,17.5546,7500.0
2011-11-29 09:50:00,23.59,23.72,23.58,23.64,13700.0,17.5621,17.6588,17.5546,17.5993,13700.0
2011-11-29 10:00:00,23.68,23.77,23.63,23.66,16100.0,17.6291,17.6961,17.5918,17.6142,16100.0
2011-11-29 10:10:00,23.69,23.86,23.68,23.86,21500.0,17.6365,17.7631,17.6291,17.7631,21500.0
2011-11-29 10:20:00,23.86,23.9,23.81,23.81,19200.0,17.7631,17.7929,17.7258,17.7258,19200.0
2011-11-29 10:30:00,23.83,23.94,23.83,23.92,12300.0,17.7407,17.8226,17.7407,17.8077,12300.0
2011-11-29 10:40:00,23.93,23.94,23.87,23.87,22900.0,17.8152,17.8226,17.7705,17.7705,22900.0
2011-11-29 10:50:00,23.88,23.98,23.87,23.96,21400.0,17.778,17.8524,17.7705,17.8375,21400.0
2011-11-29 11:00:00,23.97,24.01,23.95,23.96,15600.0,17.845,17.8747,17.8301,17.8375,15600.0
2011-11-29 11:10:00,23.97,24.01,23.97,24.0,16800.0,17.845,17.8747,17.845,17.8673,16800.0
2011-11-29 11:20:00,24.0,24.0,23.91,23.94,29300.0,17.8673,17.8673,17.8003,17.8226,29300.0
2011-11-29 11:30:00,23.94,23.99,23.94,23.98,32800.0,17.8226,17.8599,17.8226,17.8524,32800.0
2011-11-29 11:40:00,23.98,23.99,23.85,23.89,47700.0,17.8524,17.8599,17.7556,17.7854,47700.0
2011-11-29 11:50:00,23.89,23.9,23.78,23.8,39700.0,17.7854,17.7929,17.7035,17.7184,39700.0
2011-11-29 12:00:00,23.8,23.86,23.78,23.85,23300.0,17.7184,17.7631,17.7035,17.7556,23300.0
2011-11-29 12:10:00,23.86,23.91,23.81,23.83,29900.0,17.7631,17.8003,17.7258,17.7407,29900.0
2011-11-29 12:20:00,23.83,23.87,23.83,23.86,31900.0,17.7407,17.7705,17.7407,17.7631,31900.0
2011-11-29 12:30:00,23.85,23.85,23.8,23.81,15400.0,17.7556,17.7556,17.7184,17.7258,15400.0
2011-11-29 12:40:00,23.8,23.94,23.8,23.86,37800.0,17.7184,17.8226,17.7184,17.7631,37800.0
2011-11-29 12:50:00,23.86,23.93,23.84,23.93,8600.0,17.7631,17.8152,17.7482,17.8152,8600.0
2011-11-29 13:00:00,23.93,23.94,23.86,23.9,23800.0,17.8152,17.8226,17.7631,17.7929,23800.0
2011-11-29 13:10:00,23.89,23.98,23.86,23.96,66700.0,17.7854,17.8524,17.7631,17.8375,66700.0
2011-11-29 13:20:00,23.94,24.01,23.94,23.99,43000.0,17.8226,17.8747,17.8226,17.8599,43000.0
2011-11-29 13:30:00,23.99,24.01,23.85,23.99,54100.0,17.8599,17.8747,17.7556,17.8599,54100.0
2011-11-29 13:40:00,23.98,24.01,23.96,23.98,51400.0,17.8524,17.8747,17.8375,17.8524,51400.0
2011-11-29 13:50:00,23.98,23.99,23.93,23.98,36600.0,17.8524,17.8599,17.8152,17.8524,36600.0
2011-11-29 14:00:00,23.98,24.01,23.96,24.0,99600.0,17.8524,17.8747,17.8375,17.8673,99600.0
2011-11-29 14:10:00,24.0,24.03,23.91,23.95,86800.0,17.8673,17.8896,17.8003,17.8301,86800.0
2011-11-29 14:20:00,23.94,23.99,23.9,23.93,39100.0,17.8226,17.8599,17.7929,17.8152,39100.0
2011-11-29 14:30:00,23.95,23.99,23.93,23.93,37900.0,17.8301,17.8599,17.8152,17.8152,37900.0
2011-11-29 14:40:00,23.94,24.0,23.93,23.94,74000.0,17.8226,17.8673,17.8152,17.8226,74000.0
2011-11-29 14:50:00,23.94,24.0,23.9,23.98,40900.0,17.8226,17.8673,17.7929,17.8524,40900.0
2011-11-29 15:00:00,23.99,24.05,23.97,24.0,61400.0,17.8599,17.9045,17.845,17.8673,61400.0
2011-11-29 15:10:00,24.0,24.14,23.98,24.11,57600.0,17.8673,17.9715,17.8524,17.9492,57600.0
2011-11-29 15:20:00,24.12,24.18,24.1,24.15,51900.0,17.9566,18.0013,17.9417,17.979,51900.0
2011-11-29 15:30:00,24.17,24.22,24.11,24.15,60900.0,17.9939,18.0311,17.9492,17.979,60900.0
2011-11-29 15:40:00,24.15,24.24,24.09,24.12,111600.0,17.979,18.046,17.9343,17.9566,111600.0
2011-11-29 15:50:00,24.12,24.12,24.01,24.06,136000.0,17.9566,17.9566,17.8747,17.912,136000.0
2011-11-30 09:30:00,24.68,24.73,24.25,24.33,32300.0,18.3735,18.4108,18.0534,18.113,32300.0
2011-11-30 09:40:00,24.32,24.47,24.2,24.33,50400.0,18.1055,18.2172,18.0162,18.113,50400.0
2011-11-30 09:50:00,24.32,24.35,24.2,24.23,44100.0,18.1055,18.1279,18.0162,18.0385,44100.0
2011-11-30 10:00:00,24.24,24.24,23.98,24.04,63700.0,18.046,18.046,17.8524,17.8971,63700.0
2011-11-30 10:10:00,24.04,24.16,24.04,24.14,47700.0,17.8971,17.9864,17.8971,17.9715,47700.0
2011-11-30 10:20:00,24.15,24.32,24.14,24.28,119400.0,17.979,18.1055,17.9715,18.0758,119400.0
2011-11-30 10:30:00,24.27,24.27,24.19,24.23,30500.0,18.0683,18.0683,18.0087,18.0385,30500.0
2011-11-30 10:40:00,24.22,24.22,24.1,24.1,42600.0,18.0311,18.0311,17.9417,17.9417,42600.0
2011-11-30 10:50:00,24.1,24.2,24.1,24.2,81800.0,17.9417,18.0162,17.9417,18.0162,81800.0
2011-11-30 11:00:00,24.19,24.2,24.14,24.15,11000.0,18.0087,18.0162,17.9715,17.979,11000.0
2011-11-30 11:10:00,24.15,24.19,24.15,24.16,16000.0,17.979,18.0087,17.979,17.9864,16000.0
2011-11-30 11:20:00,24.15,24.15,24.07,24.07,26900.0,17.979,17.979,17.9194,17.9194,26900.0
2011-11-30 11:30:00,24.08,24.17,24.07,24.13,12600.0,17.9269,17.9939,17.9194,17.9641,12600.0
2011-11-30 11:40:00,24.14,24.2,24.11,24.13,14100.0,17.9715,18.0162,17.9492,17.9641,14100.0
2011-11-30 11:50:00,24.13,24.14,24.05,24.05,15500.0,17.9641,17.9715,17.9045,17.9045,15500.0
2011-11-30 12:00:00,24.05,24.06,23.97,23.98,36200.0,17.9045,17.912,17.845,17.8524,36200.0
2011-11-30 12:10:00,23.99,24.04,23.91,24.0,29900.0,17.8599,17.8971,17.8003,17.8673,29900.0
2011-11-30 12:20:00,23.98,24.05,23.95,23.98,24500.0,17.8524,17.9045,17.8301,17.8524,24500.0
2011-11-30 12:30:00,23.99,24.07,23.99,24.06,38200.0,17.8599,17.9194,17.8599,17.912,38200.0
2011-11-30 12:40:00,24.05,24.09,24.0,24.09,87800.0,17.9045,17.9343,17.8673,17.9343,87800.0
2011-11-30 12:50:00,24.09,24.1,24.01,24.02,25600.0,17.9343,17.9417,17.8747,17.8822,25600.0
2011-11-30 13:00:00,24.02,24.09,23.98,24.09,425500.0,17.8822,17.9343,17.8524,17.9343,425500.0
2011-11-30 13:10:00,24.08,24.34,24.06,24.34,195400.0,17.9269,18.1204,17.912,18.1204,195400.0
2011-11-30 13:20:00,24.35,24.41,24.25,24.34,128100.0,18.1279,18.1725,18.0534,18.1204,128100.0
2011-11-30 13:30:00,24.34,24.37,24.18,24.18,55800.0,18.1204,18.1428,18.0013,18.0013,55800.0
2011-11-30 13:40:00,24.18,24.2,24.12,24.12,83300.0,18.0013,18.0162,17.9566,17.9566,83300.0
2011-11-30 13:50:00,24.13,24.13,23.98,24.01,38900.0,17.9641,17.9641,17.8524,17.8747,38900.0
2011-11-30 14:00:00,24.01,24.07,23.98,24.03,43500.0,17.8747,17.9194,17.8524,17.8896,43500.0
2011-11-30 14:10:00,24.03,24.11,24.03,24.11,18300.0,17.8896,17.9492,17.8896,17.9492,18300.0
2011-11-30 14:20:00,24.11,24.2,24.1,24.2,33200.0,17.9492,18.0162,17.9417,18.0162,33200.0
2011-11-30 14:30:00,24.2,24.25,24.15,24.19,71400.0,18.0162,18.0534,17.979,18.0087,71400.0
2011-11-30 14:40:00,24.19,24.22,24.18,24.21,37300.0,18.0087,18.0311,18.0013,18.0236,37300.0
2011-11-30 14:50:00,24.21,24.3,24.21,24.3,54000.0,18.0236,18.0906,18.0236,18.0906,54000.0
2011-11-30 15:00:00,24.3,24.34,24.26,24.27,239800.0,18.0906,18.1204,18.0609,18.0683,239800.0
2011-11-30 15:10:00,24.27,24.28,24.2,24.22,93700.0,18.0683,18.0758,18.0162,18.0311,93700.0
2011-11-30 15:20:00,24.22,24.3,24.21,24.3,57700.0,18.0311,18.0906,18.0236,18.0906,57700.0
2011-11-30 15:30:00,24.3,24.3,24.21,24.25,107200.0,18.0906,18.0906,18.0236,18.0534,107200.0
2011-11-30 15:40:00,24.26,24.36,24.23,24.32,255600.0,18.0609,18.1353,18.0385,18.1055,255600.0
2011-11-30 15:50:00,24.32,24.39,24.24,24.36,328500.0,18.1055,18.1576,18.046,18.1353,328500.0
2011-12-01 09:30:00,24.29,24.33,24.05,24.16,145600.0,18.0832,18.113,17.9045,17.9864,145600.0
2011-12-01 09:40:00,24.15,24.43,24.14,24.37,31500.0,17.979,18.1874,17.9715,18.1428,31500.0
2011-12-01 09:50:00,24.37,24.37,24.18,24.29,89000.0,18.1428,18.1428,18.0013,18.0832,89000.0
2011-12-01 10:00:00,24.3,24.58,24.3,24.51,43800.0,18.0906,18.2991,18.0906,18.247,43800.0
2011-12-01 10:10:00,24.51,24.52,24.41,24.45,23100.0,18.247,18.2544,18.1725,18.2023,23100.0
2011-12-01 10:20:00,24.45,24.49,24.44,24.49,16000.0,18.2023,18.2321,18.1949,18.2321,16000.0
2011-12-01 10:30:00,24.5,24.5,24.39,24.39,25800.0,18.2395,18.2395,18.1576,18.1576,25800.0
2011-12-01 10:40:00,24.39,24.44,24.34,24.44,36700.0,18.1576,18.1949,18.1204,18.1949,36700.0
2011-12-01 10:50:00,24.44,24.47,24.43,24.45,9600.0,18.1949,18.2172,18.1874,18.2023,9600.0
2011-12-01 11:00:00,24.45,24.47,24.44,24.46,10400.0,18.2023,18.2172,18.1949,18.2098,10400.0
2011-12-01 11:10:00,24.45,24.45,24.37,24.37,24300.0,18.2023,18.2023,18.1428,18.1428,24300.0
2011-12-01 11:20:00,24.38,24.39,24.35,24.37,14900.0,18.1502,18.1576,18.1279,18.1428,14900.0
2011-12-01 11:30:00,24.38,24.39,24.31,24.36,16000.0,18.1502,18.1576,18.0981,18.1353,16000.0
2011-12-01 11:40:00,24.35,24.35,24.31,24.35,21500.0,18.1279,18.1279,18.0981,18.1279,21500.0
2011-12-01 11:50:00,24.35,24.36,24.34,24.35,19500.0,18.1279,18.1353,18.1204,18.1279,19500.0
2011-12-01 12:00:00,24.35,24.35,24.3,24.32,11200.0,18.1279,18.1279,18.0906,18.1055,11200.0
2011-12-01 12:10:00,24.32,24.32,24.24,24.3,11800.0,18.1055,18.1055,18.046,18.0906,11800.0
2011-12-01 12:20:00,24.31,24.44,24.26,24.44,87300.0,18.0981,18.1949,18.0609,18.1949,87300.0
2011-12-01 12:30:00,24.45,24.52,24.45,24.46,10100.0,18.2023,18.2544,18.2023,18.2098,10100.0
2011-12-01 12:40:00,24.47,24.5,24.31,24.32,25600.0,18.2172,18.2395,18.0981,18.1055,25600.0
2011-12-01 12:50:00,24.33,24.4,24.27,24.29,16100.0,18.113,18.1651,18.0683,18.0832,16100.0
2011-12-01 13:00:00,24.29,24.36,24.29,24.31,10500.0,18.0832,18.1353,18.0832,18.0981,10500.0
2011-12-01 13:10:00,24.31,24.32,24.27,24.3,93900.0,18.0981,18.1055,18.0683,18.0906,93900.0
2011-12-01 13:20:00,24.3,24.31,24.27,24.29,24900.0,18.0906,18.0981,18.0683,18.0832,24900.0
2011-12-01 13:30:00,24.29,24.31,24.29,24.29,36000.0,18.0832,18.0981,18.0832,18.0832,36000.0
2011-12-01 13:40:00,24.29,24.31,24.24,24.29,44000.0,18.0832,18.0981,18.046,18.0832,44000.0
2011-12-01 13:50:00,24.3,24.3,24.26,24.3,45000.0,18.0906,18.0906,18.0609,18.0906,45000.0
2011-12-01 14:00:00,24.3,24.31,24.26,24.28,26300.0,18.0906,18.0981,18.0609,18.0758,26300.0
2011-12-01 14:10:00,24.28,24.29,24.24,24.24,24100.0,18.0758,18.0832,18.046,18.046,24100.0
2011-12-01 14:20:00,24.25,24.3,24.25,24.27,40900.0,18.0534,18.0906,18.0534,18.0683,40900.0
2011-12-01 14:30:00,24.26,24.35,24.25,24.34,35400.0,18.0609,18.1279,18.0534,18.1204,35400.0
2011-12-01 14:40:00,24.33,24.37,24.32,24.35,22500.0,18.113,18.1428,18.1055,18.1279,22500.0
2011-12-01 14:50:00,24.35,24.36,24.26,24.28,32100.0,18.1279,18.1353,18.0609,18.0758,32100.0
2011-12-01 15:00:00,24.29,24.31,24.27,24.28,23100.0,18.0832,18.0981,18.0683,18.0758,23100.0
2011-12-01 15:10:00,24.28,24.31,24.27,24.31,22800.0,18.0758,18.0981,18.0683,18.0981,22800.0
2011-12-01 15:20:00,24.31,24.35,24.28,24.35,53200.0,18.0981,18.1279,18.0758,18.1279,53200.0
2011-12-01 15:30:00,24.35,24.35,24.29,24.3,58300.0,18.1279,18.1279,18.0832,18.0906,58300.0
2011-12-01 15:40:00,24.3,24.3,24.21,24.24,56800.0,18.0906,18.0906,18.0236,18.046,56800.0
2011-12-01 15:50:00,24.24,24.25,24.17,24.2,90300.0,18.046,18.0534,17.9939,18.0162,90300.0
2011-12-02 09:30:00,24.02,24.22,23.87,24.16,43100.0,17.8822,18.0311,17.7705,17.9864,43100.0
2011-12-02 09:40:00,24.16,24.17,24.1,24.14,38300.0,17.9864,17.9939,17.9417,17.9715,38300.0
2011-12-02 09:50:00,24.14,24.33,24.14,24.32,60700.0,17.9715,18.113,17.9715,18.1055,60700.0
2011-12-02 10:00:00,24.34,24.35,24.27,24.33,56100.0,18.1204,18.1279,18.0683,18.113,56100.0
2011-12-02 10:10:00,24.3,24.41,24.27,24.41,56700.0,18.0906,18.1725,18.0683,18.1725,56700.0
2011-12-02 10:20:00,24.41,24.43,24.35,24.41,55600.0,18.1725,18.1874,18.1279,18.1725,55600.0
2011-12-02 10:30:00,24.41,24.46,24.38,24.4,39300.0,18.1725,18.2098,18.1502,18.1651,39300.0
2011-12-02 10:40:00,24.4,24.4,24.37,24.38,43000.0,18.1651,18.1651,18.1428,18.1502,43000.0
2011-12-02 10:50:00,24.39,24.43,24.36,24.43,44100.0,18.1576,18.1874,18.1353,18.1874,44100.0
2011-12-02 11:00:00,24.42,24.47,24.3,24.3,165100.0,18.18,18.2172,18.0906,18.0906,165100.0
2011-12-02 11:10:00,24.3,24.31,24.21,24.27,413200.0,18.0906,18.0981,18.0236,18.0683,413200.0
2011-12-02 11:20:00,24.26,24.29,24.24,24.25,35800.0,18.0609,18.0832,18.046,18.0534,35800.0
2011-12-02 11:30:00,24.26,24.29,24.24,24.28,23900.0,18.0609,18.0832,18.046,18.0758,23900.0
2011-12-02 11:40:00,24.27,24.29,24.25,24.26,25000.0,18.0683,18.0832,18.0534,18.0609,25000.0
2011-12-02 11:50:00,24.25,24.27,24.22,24.23,22700.0,18.0534,18.0683,18.0311,18.0385,22700.0
2011-12-02 12:00:00,24.23,24.25,24.2,24.24,26000.0,18.0385,18.0534,18.0162,18.046,26000.0
2011-12-02 12:10:00,24.24,24.29,24.22,24.25,78400.0,18.046,18.0832,18.0311,18.0534,78400.0
2011-12-02 12:20:00,24.25,24.25,24.23,24.24,23200.0,18.0534,18.0534,18.0385,18.046,23200.0
2011-12-02 12:30:00,24.25,24.25,24.23,24.24,80500.0,18.0534,18.0534,18.0385,18.046,80500.0
2011-12-02 12:40:00,24.24,24.24,24.17,24.23,31600.0,18.046,18.046,17.9939,18.0385,31600.0
2011-12-02 12:50:00,24.22,24.23,24.17,24.2,32000.0,18.0311,18.0385,17.9939,18.0162,32000.0
2011-12-02 13:00:00,24.19,24.19,24.08,24.1,279500.0,18.0087,18.0087,17.9269,17.9417,279500.0
2011-12-02 13:10:00,24.1,24.1,23.99,24.0,67500.0,17.9417,17.9417,17.8599,17.8673,67500.0
2011-12-02 13:20:00,23.99,24.01,23.95,23.96,97100.0,17.8599,17.8747,17.8301,17.8375,97100.0
2011-12-02 13:30:00,23.95,23.97,23.83,23.86,61500.0,17.8301,17.845,17.7407,17.7631,61500.0
2011-12-02 13:40:00,23.86,23.89,22.91,22.96,414500.0,17.7631,17.7854,17.0558,17.093,414500.0
2011-12-02 13:50:00,22.97,23.31,22.75,22.88,446500.0,17.1005,17.3536,16.9367,17.0335,446500.0
2011-12-02 14:00:00,22.86,23.46,22.78,23.44,312900.0,17.0186,17.4653,16.959,17.4504,312900.0
2011-12-02 14:10:00,23.45,23.52,23.19,23.22,256300.0,17.4578,17.51,17.2643,17.2866,256300.0
2011-12-02 14:20:00,23.23,23.25,21.86,22.17,550300.0,17.2941,17.3089,16.2741,16.5049,550300.0
2011-12-02 14:30:00,22.2,22.8,21.55,22.51,833000.0,16.5273,16.9739,16.0433,16.758,833000.0
2011-12-02 14:40:00,22.5,22.63,22.33,22.52,387100.0,16.7506,16.8474,16.624,16.7655,387100.0
2011-12-02 14:50:00,22.52,22.52,22.08,22.16,222300.0,16.7655,16.7655,16.4379,16.4975,222300.0
2011-12-02 15:00:00,22.15,22.27,21.84,22.23,533400.0,16.49,16.5794,16.2592,16.5496,533400.0
2011-12-02 15:10:00,22.23,22.67,22.22,22.67,687700.0,16.5496,16.8772,16.5421,16.8772,687700.0
2011-12-02 15:20:00,22.67,22.9,22.41,22.48,783700.0,16.8772,17.0484,16.6836,16.7357,783700.0
2011-12-02 15:30:00,22.48,22.51,22.3,22.34,365100.0,16.7357,16.758,16.6017,16.6315,365100.0
2011-12-02 15:40:00,22.32,22.47,22.28,22.33,283400.0,16.6166,16.7283,16.5868,16.624,283400.0
2011-12-02 15:50:00,22.33,22.52,22.26,22.44,521400.0,16.624,16.7655,16.5719,16.7059,521400.0
2011-12-05 09:30:00,23.74,24.0,23.55,23.57,308300.0,17.6737,17.8673,17.5323,17.5472,308300.0
2011-12-05 09:40:00,23.58,23.62,23.37,23.5,256000.0,17.5546,17.5844,17.3983,17.4951,256000.0
2011-12-05 09:50:00,23.5,23.74,23.43,23.64,140000.0,17.4951,17.6737,17.443,17.5993,140000.0
2011-12-05 10:00:00,23.64,23.64,23.48,23.51,100300.0,17.5993,17.5993,17.4802,17.5025,100300.0
2011-12-05 10:10:00,23.51,23.66,23.5,23.65,120000.0,17.5025,17.6142,17.4951,17.6067,120000.0
2011-12-05 10:20:00,23.67,23.76,23.64,23.75,126100.0,17.6216,17.6886,17.5993,17.6812,126100.0
2011-12-05 10:30:00,23.73,23.85,23.7,23.78,114700.0,17.6663,17.7556,17.644,17.7035,114700.0
2011-12-05 10:40:00,23.78,23.87,23.78,23.84,44100.0,17.7035,17.7705,17.7035,17.7482,44100.0
2011-12-05 10:50:00,23.84,23.9,23.8,23.9,55900.0,17.7482,17.7929,17.7184,17.7929,55900.0
2011-12-05 11:00:00,23.9,23.95,23.89,23.92,51700.0,17.7929,17.8301,17.7854,17.8077,51700.0
2011-12-05 11:10:00,23.93,23.93,23.71,23.71,73000.0,17.8152,17.8152,17.6514,17.6514,73000.0
2011-12-05 11:20:00,23.71,23.8,23.67,23.8,38000.0,17.6514,17.7184,17.6216,17.7184,38000.0
2011-12-05 11:30:00,23.8,23.86,23.71,23.8,30100.0,17.7184,17.7631,17.6514,17.7184,30100.0
2011-12-05 11:40:00,23.79,23.8,23.69,23.76,41400.0,17.711,17.7184,17.6365,17.6886,41400.0
2011-12-05 11:50:00,23.73,23.77,23.69,23.7,31600.0,17.6663,17.6961,17.6365,17.644,31600.0
2011-12-05 12:00:00,23.69,23.89,23.63,23.85,37200.0,17.6365,17.7854,17.5918,17.7556,37200.0
2011-12-05 12:10:00,23.83,23.86,23.75,23.84,29700.0,17.7407,17.7631,17.6812,17.7482,29700.0
2011-12-05 12:20:00,23.84,23.94,23.84,23.94,19800.0,17.7482,17.8226,17.7482,17.8226,19800.0
2011-12-05 12:30:00,23.93,23.97,23.85,23.96,77600.0,17.8152,17.845,17.7556,17.8375,77600.0
2011-12-05 12:40:00,23.97,23.99,23.91,23.95,49200.0,17.845,17.8599,17.8003,17.8301,49200.0
2011-12-05 12:50:00,23.96,24.0,23.91,23.91,37000.0,17.8375,17.8673,17.8003,17.8003,37000.0
2011-12-05 13:00:00,23.92,23.95,23.77,23.79,49900.0,17.8077,17.8301,17.6961,17.711,49900.0
2011-12-05 13:10:00,23.79,23.8,23.76,23.79,28200.0,17.711,17.7184,17.6886,17.711,28200.0
2011-12-05 13:20:00,23.78,23.83,23.72,23.78,56100.0,17.7035,17.7407,17.6588,17.7035,56100.0
2011-12-05 13:30:00,23.77,23.8,23.72,23.78,22600.0,17.6961,17.7184,17.6588,17.7035,22600.0
2011-12-05 13:40:00,23.78,23.8,23.67,23.73,28100.0,17.7035,17.7184,17.6216,17.6663,28100.0
2011-12-05 13:50:00,23.73,23.78,23.62,23.65,101900.0,17.6663,17.7035,17.5844,17.6067,101900.0
2011-12-05 14:00:00,23.64,23.7,23.61,23.66,101700.0,17.5993,17.644,17.577,17.6142,101700.0
2011-12-05 14:10:00,23.66,23.71,23.55,23.71,95200.0,17.6142,17.6514,17.5323,17.6514,95200.0
2011-12-05 14:20:00,23.7,23.77,23.64,23.72,35700.0,17.644,17.6961,17.5993,17.6588,35700.0
2011-12-05 14:30:00,23.72,23.75,23.62,23.73,150600.0,17.6588,17.6812,17.5844,17.6663,150600.0
2011-12-05 14:40:00,23.73,23.86,23.73,23.86,46600.0,17.6663,17.7631,17.6663,17.7631,46600.0
2011-12-05 14:50:00,23.86,23.95,23.85,23.95,67800.0,17.7631,17.8301,17.7556,17.8301,67800.0
2011-12-05 15:00:00,23.95,23.95,23.73,23.75,101500.0,17.8301,17.8301,17.6663,17.6812,101500.0
2011-12-05 15:10:00,23.75,23.76,23.67,23.75,91700.0,17.6812,17.6886,17.6216,17.6812,91700.0
2011-12-05 15:20:00,23.74,23.81,23.71,23.75,136300.0,17.6737,17.7258,17.6514,17.6812,136300.0
2011-12-05 15:30:00,23.75,23.8,23.74,23.75,132700.0,17.6812,17.7184,17.6737,17.6812,132700.0
2011-12-05 15:40:00,23.76,23.79,23.66,23.7,209600.0,17.6886,17.711,17.6142,17.644,209600.0
2011-12-05 15:50:00,23.7,23.71,23.61,23.67,290900.0,17.644,17.6514,17.577,17.6216,290900.0
2011-12-06 09:30:00,23.65,24.03,23.65,23.83,235000.0,17.6067,17.8896,17.6067,17.7407,235000.0
2011-12-06 09:40:00,23.83,23.89,23.4,23.5,80500.0,17.7407,17.7854,17.4206,17.4951,80500.0
2011-12-06 09:50:00,23.5,23.51,23.43,23.5,28500.0,17.4951,17.5025,17.443,17.4951,28500.0
2011-12-06 10:00:00,23.49,23.63,23.41,23.61,93300.0,17.4876,17.5918,17.4281,17.577,93300.0
2011-12-06 10:10:00,23.61,23.72,23.56,23.57,77800.0,17.577,17.6588,17.5397,17.5472,77800.0
2011-12-06 10:20:00,23.56,23.7,23.56,23.64,35800.0,17.5397,17.644,17.5397,17.5993,35800.0
2011-12-06 10:30:00,23.64,23.68,23.56,23.66,33000.0,17.5993,17.6291,17.5397,17.6142,33000.0
2011-12-06 10:40:00,23.67,23.69,23.59,23.6,41000.0,17.6216,17.6365,17.5621,17.5695,41000.0
2011-12-06 10:50:00,23.59,23.6,23.5,23.54,51600.0,17.5621,17.5695,17.4951,17.5248,51600.0
2011-12-06 11:00:00,23.55,23.58,23.38,23.39,58300.0,17.5323,17.5546,17.4057,17.4132,58300.0
2011-12-06 11:10:00,23.4,23.46,23.33,23.37,62200.0,17.4206,17.4653,17.3685,17.3983,62200.0
2011-12-06 11:20:00,23.37,23.42,23.32,23.4,108800.0,17.3983,17.4355,17.3611,17.4206,108800.0
2011-12-06 11:30:00,23.39,23.39,23.2,23.21,95700.0,17.4132,17.4132,17.2717,17.2792,95700.0
2011-12-06 11:40:00,23.2,23.29,23.2,23.26,44400.0,17.2717,17.3387,17.2717,17.3164,44400.0
2011-12-06 11:50:00,23.26,23.31,23.24,23.25,64500.0,17.3164,17.3536,17.3015,17.3089,64500.0
2011-12-06 12:00:00,23.25,23.28,23.21,23.24,27700.0,17.3089,17.3313,17.2792,17.3015,27700.0
2011-12-06 12:10:00,23.24,23.27,23.22,23.24,30200.0,17.3015,17.3238,17.2866,17.3015,30200.0
2011-12-06 12:20:00,23.25,23.26,23.2,23.23,38800.0,17.3089,17.3164,17.2717,17.2941,38800.0
2011-12-06 12:30:00,23.23,23.23,23.08,23.13,55100.0,17.2941,17.2941,17.1824,17.2196,55100.0
2011-12-06 12:40:00,23.12,23.17,23.05,23.09,31700.0,17.2122,17.2494,17.1601,17.1898,31700.0
2011-12-06 12:50:00,23.09,23.13,23.05,23.1,44200.0,17.1898,17.2196,17.1601,17.1973,44200.0
2011-12-06 13:00:00,23.11,23.13,23.06,23.06,55500.0,17.2047,17.2196,17.1675,17.1675,55500.0
2011-12-06 13:10:00,23.06,23.11,23.04,23.05,93100.0,17.1675,17.2047,17.1526,17.1601,93100.0
2011-12-06 13:20:00,23.05,23.14,23.05,23.13,51800.0,17.1601,17.2271,17.1601,17.2196,51800.0
2011-12-06 13:30:00,23.14,23.17,23.07,23.09,50400.0,17.2271,17.2494,17.1749,17.1898,50400.0
2011-12-06 13:40:00,23.09,23.1,23.01,23.01,48300.0,17.1898,17.1973,17.1303,17.1303,48300.0
2011-12-06 13:50:00,23.01,23.06,23.01,23.05,28100.0,17.1303,17.1675,17.1303,17.1601,28100.0
2011-12-06 14:00:00,23.06,23.09,23.04,23.08,61300.0,17.1675,17.1898,17.1526,17.1824,61300.0
2011-12-06 14:10:00,23.07,23.08,23.04,23.05,52600.0,17.1749,17.1824,17.1526,17.1601,52600.0
2011-12-06 14:20:00,23.05,23.07,23.0,23.06,47800.0,17.1601,17.1749,17.1228,17.1675,47800.0
2011-12-06 14:30:00,23.06,23.08,23.01,23.05,52000.0,17.1675,17.1824,17.1303,17.1601,52000.0
2011-12-06 14:40:00,23.05,23.12,23.03,23.1,59500.0,17.1601,17.2122,17.1452,17.1973,59500.0
2011-12-06 14:50:00,23.1,23.19,23.1,23.18,65500.0,17.1973,17.2643,17.1973,17.2568,65500.0
2011-12-06 15:00:00,23.19,23.32,23.18,23.32,86800.0,17.2643,17.3611,17.2568,17.3611,86800.0
2011-12-06 15:10:00,23.31,23.41,23.31,23.38,116400.0,17.3536,17.4281,17.3536,17.4057,116400.0
2011-12-06 15:20:00,23.38,23.42,23.34,23.34,87900.0,17.4057,17.4355,17.3759,17.3759,87900.0
2011-12-06 15:30:00,23.35,23.42,23.34,23.4,115300.0,17.3834,17.4355,17.3759,17.4206,115300.0
2011-12-06 15:40:00,23.41,23.41,23.21,23.21,237600.0,17.4281,17.4281,17.2792,17.2792,237600.0
2011-12-06 15:50:00,23.21,23.27,23.17,23.22,324300.0,17.2792,17.3238,17.2494,17.2866,324300.0
2011-12-07 09:30:00,23.06,23.19,23.0,23.0,34700.0,17.1675,17.2643,17.1228,17.1228,34700.0
2011-12-07 09:40:00,22.99,23.01,22.88,22.93,34600.0,17.1154,17.1303,17.0335,17.0707,34600.0
2011-12-07 09:50:00,22.93,22.99,22.93,22.99,58500.0,17.0707,17.1154,17.0707,17.1154,58500.0
2011-12-07 10:00:00,22.99,23.02,22.94,22.94,32700.0,17.1154,17.1377,17.0782,17.0782,32700.0
2011-12-07 10:10:00,22.94,23.0,22.93,22.96,34100.0,17.0782,17.1228,17.0707,17.093,34100.0
2011-12-07 10:20:00,22.96,22.97,22.8,22.81,106900.0,17.093,17.1005,16.9739,16.9814,106900.0
2011-12-07 10:30:00,22.81,22.81,22.7,22.8,61700.0,16.9814,16.9814,16.8995,16.9739,61700.0
2011-12-07 10:40:00,22.81,22.84,22.78,22.83,36400.0,16.9814,17.0037,16.959,16.9963,36400.0
2011-12-07 10:50:00,22.83,22.95,22.83,22.95,82500.0,16.9963,17.0856,16.9963,17.0856,82500.0
2011-12-07 11:00:00,22.96,22.99,22.93,22.98,36500.0,17.093,17.1154,17.0707,17.1079,36500.0
2011-12-07 11:10:00,22.98,23.05,22.97,23.02,58300.0,17.1079,17.1601,17.1005,17.1377,58300.0
2011-12-07 11:20:00,23.02,23.05,23.0,23.0,26300.0,17.1377,17.1601,17.1228,17.1228,26300.0
2011-12-07 11:30:00,23.0,23.01,22.87,22.87,57800.0,17.1228,17.1303,17.026,17.026,57800.0
2011-12-07 11:40:00,22.86,22.87,22.71,22.75,49500.0,17.0186,17.026,16.9069,16.9367,49500.0
2011-12-07 11:50:00,22.75,22.85,22.74,22.85,26100.0,16.9367,17.0112,16.9293,17.0112,26100.0
2011-12-07 12:00:00,22.85,22.88,22.85,22.86,19000.0,17.0112,17.0335,17.0112,17.0186,19000.0
2011-12-07 12:10:00,22.87,22.88,22.71,22.71,30500.0,17.026,17.0335,16.9069,16.9069,30500.0
2011-12-07 12:20:00,22.71,22.82,22.7,22.78,46900.0,16.9069,16.9888,16.8995,16.959,46900.0
2011-12-07 12:30:00,22.77,22.85,22.77,22.83,44200.0,16.9516,17.0112,16.9516,16.9963,44200.0
2011-12-07 12:40:00,22.83,22.9,22.83,22.9,42500.0,16.9963,17.0484,16.9963,17.0484,42500.0
2011-12-07 12:50:00,22.89,22.89,22.82,22.83,88700.0,17.0409,17.0409,16.9888,16.9963,88700.0
2011-12-07 13:00:00,22.83,22.84,22.82,22.83,31800.0,16.9963,17.0037,16.9888,16.9963,31800.0
2011-12-07 13:10:00,22.83,22.85,22.82,22.85,88400.0,16.9963,17.0112,16.9888,17.0112,88400.0
2011-12-07 13:20:00,22.85,22.88,22.82,22.84,52600.0,17.0112,17.0335,16.9888,17.0037,52600.0
2011-12-07 13:30:00,22.85,22.86,22.72,22.73,32900.0,17.0112,17.0186,16.9144,16.9218,32900.0
2011-12-07 13:40:00,22.74,22.76,22.7,22.76,32600.0,16.9293,16.9442,16.8995,16.9442,32600.0
2011-12-07 13:50:00,22.76,22.79,22.74,22.79,40300.0,16.9442,16.9665,16.9293,16.9665,40300.0
2011-12-07 14:00:00,22.78,22.82,22.74,22.74,70300.0,16.959,16.9888,16.9293,16.9293,70300.0
2011-12-07 14:10:00,22.75,22.75,22.63,22.64,76400.0,16.9367,16.9367,16.8474,16.8548,76400.0
2011-12-07 14:20:00,22.64,22.66,22.61,22.63,34600.0,16.8548,16.8697,16.8325,16.8474,34600.0
2011-12-07 14:30:00,22.63,22.64,22.57,22.61,78700.0,16.8474,16.8548,16.8027,16.8325,78700.0
2011-12-07 14:40:00,22.61,22.62,22.55,22.57,65600.0,16.8325,16.8399,16.7878,16.8027,65600.0
2011-12-07 14:50:00,22.56,22.56,22.45,22.46,48600.0,16.7953,16.7953,16.7134,16.7208,48600.0
2011-12-07 15:00:00,22.46,22.55,22.46,22.49,61600.0,16.7208,16.7878,16.7208,16.7431,61600.0
2011-12-07 15:10:00,22.49,22.52,22.43,22.5,70600.0,16.7431,16.7655,16.6985,16.7506,70600.0
2011-12-07 15:20:00,22.51,22.58,22.5,22.56,127200.0,16.758,16.8102,16.7506,16.7953,127200.0
2011-12-07 15:30:00,22.55,22.64,22.55,22.64,108300.0,16.7878,16.8548,16.7878,16.8548,108300.0
2011-12-07 15:40:00,22.64,22.76,22.62,22.75,238200.0,16.8548,16.9442,16.8399,16.9367,238200.0
2011-12-07 15:50:00,22.74,22.75,22.63,22.65,313300.0,16.9293,16.9367,16.8474,16.8623,313300.0
2011-12-08 09:30:00,22.53,22.55,22.04,22.05,89900.0,16.7729,16.7878,16.4081,16.4156,89900.0
2011-12-08 09:40:00,22.06,22.16,21.97,21.98,74000.0,16.423,16.4975,16.356,16.3635,74000.0
2011-12-08 09:50:00,21.98,22.1,21.92,22.1,90300.0,16.3635,16.4528,16.3188,16.4528,90300.0
2011-12-08 10:00:00,22.07,22.1,22.0,22.04,61600.0,16.4305,16.4528,16.3784,16.4081,61600.0
2011-12-08 10:10:00,22.03,22.05,21.96,21.96,36500.0,16.4007,16.4156,16.3486,16.3486,36500.0
2011-12-08 10:20:00,21.95,22.01,21.94,21.96,57800.0,16.3411,16.3858,16.3337,16.3486,57800.0
2011-12-08 10:30:00,21.97,22.0,21.93,21.96,42200.0,16.356,16.3784,16.3262,16.3486,42200.0
2011-12-08 10:40:00,21.96,22.0,21.94,21.98,46700.0,16.3486,16.3784,16.3337,16.3635,46700.0
2011-12-08 10:50:00,21.99,22.0,21.9,21.92,33800.0,16.3709,16.3784,16.3039,16.3188,33800.0
2011-12-08 11:00:00,21.91,21.93,21.75,21.77,59500.0,16.3114,16.3262,16.1922,16.2071,59500.0
2011-12-08 11:10:00,21.76,21.76,21.51,21.55,101900.0,16.1997,16.1997,16.0136,16.0433,101900.0
2011-12-08 11:20:00,21.54,21.61,21.42,21.52,62200.0,16.0359,16.088,15.9466,16.021,62200.0
2011-12-08 11:30:00,21.53,21.66,21.52,21.53,91400.0,16.0285,16.1252,16.021,16.0285,91400.0
2011-12-08 11:40:00,21.53,21.53,21.41,21.5,55900.0,16.0285,16.0285,15.9391,16.0061,55900.0
2011-12-08 11:50:00,21.49,21.58,21.46,21.47,50800.0,15.9987,16.0657,15.9763,15.9838,50800.0
2011-12-08 12:00:00,21.48,21.51,21.37,21.47,39800.0,15.9912,16.0136,15.9093,15.9838,39800.0
2011-12-08 12:10:00,21.46,21.48,21.41,21.45,40800.0,15.9763,15.9912,15.9391,15.9689,40800.0
2011-12-08 12:20:00,21.43,21.57,21.43,21.47,66400.0,15.954,16.0582,15.954,15.9838,66400.0
2011-12-08 12:30:00,21.48,21.5,21.44,21.44,37100.0,15.9912,16.0061,15.9615,15.9615,37100.0
2011-12-08 12:40:00,21.45,21.48,21.43,21.47,40600.0,15.9689,15.9912,15.954,15.9838,40600.0
2011-12-08 12:50:00,21.46,21.46,21.41,21.44,24200.0,15.9763,15.9763,15.9391,15.9615,24200.0
2011-12-08 13:00:00,21.43,21.44,21.27,21.34,46900.0,15.954,15.9615,15.8349,15.887,46900.0
2011-12-08 13:10:00,21.33,21.37,21.26,21.36,34300.0,15.8796,15.9093,15.8274,15.9019,34300.0
2011-12-08 13:20:00,21.36,21.45,21.32,21.44,33600.0,15.9019,15.9689,15.8721,15.9615,33600.0
2011-12-08 13:30:00,21.43,21.44,21.37,21.4,40600.0,15.954,15.9615,15.9093,15.9317,40600.0
2011-12-08 13:40:00,21.39,21.43,21.36,21.37,38700.0,15.9242,15.954,15.9019,15.9093,38700.0
2011-12-08 13:50:00,21.38,21.38,21.32,21.34,20400.0,15.9168,15.9168,15.8721,15.887,20400.0
2011-12-08 14:00:00,21.33,21.34,21.32,21.33,20600.0,15.8796,15.887,15.8721,15.8796,20600.0
2011-12-08 14:10:00,21.33,21.41,21.29,21.4,53400.0,15.8796,15.9391,15.8498,15.9317,53400.0
2011-12-08 14:20:00,21.41,21.41,21.32,21.33,33800.0,15.9391,15.9391,15.8721,15.8796,33800.0
2011-12-08 14:30:00,21.32,21.33,21.31,21.32,35600.0,15.8721,15.8796,15.8647,15.8721,35600.0
2011-12-08 14:40:00,21.32,21.35,21.3,21.33,91300.0,15.8721,15.8945,15.8572,15.8796,91300.0
2011-12-08 14:50:00,21.33,21.34,21.13,21.14,62200.0,15.8796,15.887,15.7307,15.7381,62200.0
2011-12-08 15:00:00,21.14,21.22,21.14,21.18,64300.0,15.7381,15.7977,15.7381,15.7679,64300.0
2011-12-08 15:10:00,21.18,21.4,21.17,21.39,310400.0,15.7679,15.9317,15.7604,15.9242,310400.0
2011-12-08 15:20:00,21.39,21.48,21.32,21.48,142700.0,15.9242,15.9912,15.8721,15.9912,142700.0
2011-12-08 15:30:00,21.48,21.63,21.46,21.51,177000.0,15.9912,16.1029,15.9763,16.0136,177000.0
2011-12-08 15:40:00,21.51,21.51,21.36,21.49,151800.0,16.0136,16.0136,15.9019,15.9987,151800.0
2011-12-08 15:50:00,21.49,21.56,21.44,21.45,278600.0,15.9987,16.0508,15.9615,15.9689,278600.0
2011-12-09 09:30:00,21.4,21.73,21.35,21.63,39000.0,15.9317,16.1773,15.8945,16.1029,39000.0
2011-12-09 09:40:00,21.63,21.64,21.52,21.57,9600.0,16.1029,16.1103,16.021,16.0582,9600.0
2011-12-09 09:50:00,21.58,21.65,21.46,21.49,30700.0,16.0657,16.1178,15.9763,15.9987,30700.0
2011-12-09 10:00:00,21.48,21.54,21.43,21.44,25100.0,15.9912,16.0359,15.954,15.9615,25100.0
2011-12-09 10:10:00,21.48,21.51,21.39,21.4,31700.0,15.9912,16.0136,15.9242,15.9317,31700.0
2011-12-09 10:20:00,21.41,21.46,21.29,21.3,20400.0,15.9391,15.9763,15.8498,15.8572,20400.0
2011-12-09 10:30:00,21.3,21.38,21.27,21.33,188300.0,15.8572,15.9168,15.8349,15.8796,188300.0
2011-12-09 10:40:00,21.33,21.45,21.32,21.42,46400.0,15.8796,15.9689,15.8721,15.9466,46400.0
2011-12-09 10:50:00,21.43,21.43,21.35,21.39,28600.0,15.954,15.954,15.8945,15.9242,28600.0
2011-12-09 11:00:00,21.37,21.4,21.3,21.31,49200.0,15.9093,15.9317,15.8572,15.8647,49200.0
2011-12-09 11:10:00,21.31,21.38,21.29,21.33,53200.0,15.8647,15.9168,15.8498,15.8796,53200.0
2011-12-09 11:20:00,21.33,21.36,21.32,21.32,24900.0,15.8796,15.9019,15.8721,15.8721,24900.0
2011-12-09 11:30:00,21.32,21.37,21.32,21.35,24000.0,15.8721,15.9093,15.8721,15.8945,24000.0
2011-12-09 11:40:00,21.35,21.42,21.34,21.35,17100.0,15.8945,15.9466,15.887,15.8945,17100.0
2011-12-09 11:50:00,21.36,21.48,21.34,21.48,97000.0,15.9019,15.9912,15.887,15.9912,97000.0
2011-12-09 12:00:00,21.46,21.48,21.45,21.47,23700.0,15.9763,15.9912,15.9689,15.9838,23700.0
2011-12-09 12:10:00,21.47,21.5,21.47,21.5,21300.0,15.9838,16.0061,15.9838,16.0061,21300.0
2011-12-09 12:20:00,21.49,21.52,21.45,21.46,55300.0,15.9987,16.021,15.9689,15.9763,55300.0
2011-12-09 12:30:00,21.46,21.52,21.46,21.5,21400.0,15.9763,16.021,15.9763,16.0061,21400.0
2011-12-09 12:40:00,21.49,21.55,21.47,21.47,10700.0,15.9987,16.0433,15.9838,15.9838,10700.0
2011-12-09 12:50:00,21.48,21.51,21.46,21.51,5100.0,15.9912,16.0136,15.9763,16.0136,5100.0
2011-12-09 13:00:00,21.51,21.53,21.41,21.43,45300.0,16.0136,16.0285,15.9391,15.954,45300.0
2011-12-09 13:10:00,21.44,21.49,21.42,21.45,10800.0,15.9615,15.9987,15.9466,15.9689,10800.0
2011-12-09 13:20:00,21.45,21.46,21.41,21.41,19200.0,15.9689,15.9763,15.9391,15.9391,19200.0
2011-12-09 13:30:00,21.4,21.43,21.38,21.4,16300.0,15.9317,15.954,15.9168,15.9317,16300.0
2011-12-09 13:40:00,21.41,21.43,21.39,21.42,16900.0,15.9391,15.954,15.9242,15.9466,16900.0
2011-12-09 13:50:00,21.42,21.43,21.39,21.41,8100.0,15.9466,15.954,15.9242,15.9391,8100.0
2011-12-09 14:00:00,21.4,21.42,21.39,21.4,17800.0,15.9317,15.9466,15.9242,15.9317,17800.0
2011-12-09 14:10:00,21.4,21.41,21.36,21.36,25200.0,15.9317,15.9391,15.9019,15.9019,25200.0
2011-12-09 14:20:00,21.36,21.4,21.29,21.38,33000.0,15.9019,15.9317,15.8498,15.9168,33000.0
2011-12-09 14:30:00,21.39,21.41,21.35,21.36,8200.0,15.9242,15.9391,15.8945,15.9019,8200.0
2011-12-09 14:40:00,21.36,21.36,21.24,21.28,34600.0,15.9019,15.9019,15.8126,15.8423,34600.0
2011-12-09 14:50:00,21.28,21.36,21.28,21.3,12500.0,15.8423,15.9019,15.8423,15.8572,12500.0
2011-12-09 15:00:00,21.3,21.31,21.26,21.28,29300.0,15.8572,15.8647,15.8274,15.8423,29300.0
2011-12-09 15:10:00,21.29,21.31,21.21,21.21,18100.0,15.8498,15.8647,15.7902,15.7902,18100.0
2011-12-09 15:20:00,21.22,21.26,21.19,21.19,91000.0,15.7977,15.8274,15.7753,15.7753,91000.0
2011-12-09 15:30:00,21.19,21.22,21.18,21.19,45700.0,15.7753,15.7977,15.7679,15.7753,45700.0
2011-12-09 15:40:00,21.2,21.23,21.17,21.2,92900.0,15.7828,15.8051,15.7604,15.7828,92900.0
2011-12-09 15:50:00,21.2,21.21,21.19,21.19,157400.0,15.7828,15.7902,15.7753,15.7753,157400.0
2011-12-12 09:30:00,21.08,21.28,21.01,21.02,35000.0,15.6934,15.8423,15.6413,15.6488,35000.0
2011-12-12 09:40:00,21.04,21.15,21.0,21.13,17800.0,15.6637,15.7456,15.6339,15.7307,17800.0
2011-12-12 09:50:00,21.13,21.17,21.07,21.12,24700.0,15.7307,15.7604,15.686,15.7232,24700.0
2011-12-12 10:00:00,21.12,21.16,21.08,21.08,12500.0,15.7232,15.753,15.6934,15.6934,12500.0
2011-12-12 10:10:00,21.09,21.11,21.04,21.04,12100.0,15.7009,15.7158,15.6637,15.6637,12100.0
2011-12-12 10:20:00,21.04,21.04,20.99,21.0,21400.0,15.6637,15.6637,15.6264,15.6339,21400.0
2011-12-12 10:30:00,21.01,21.01,20.76,20.9,217200.0,15.6413,15.6413,15.4552,15.5594,217200.0
2011-12-12 10:40:00,20.89,20.93,20.8,20.93,61300.0,15.552,15.5818,15.485,15.5818,61300.0
2011-12-12 10:50:00,20.93,20.93,20.83,20.86,43300.0,15.5818,15.5818,15.5073,15.5297,43300.0
2011-12-12 11:00:00,20.86,20.87,20.78,20.81,37400.0,15.5297,15.5371,15.4701,15.4924,37400.0
2011-12-12 11:10:00,20.82,20.92,20.81,20.91,81900.0,15.4999,15.5743,15.4924,15.5669,81900.0
2011-12-12 11:20:00,20.9,21.06,20.88,20.96,63000.0,15.5594,15.6786,15.5445,15.6041,63000.0
2011-12-12 11:30:00,20.95,21.0,20.95,20.97,31700.0,15.5967,15.6339,15.5967,15.6116,31700.0
2011-12-12 11:40:00,20.96,20.97,20.84,20.84,42800.0,15.6041,15.6116,15.5148,15.5148,42800.0
2011-12-12 11:50:00,20.82,20.88,20.76,20.76,117500.0,15.4999,15.5445,15.4552,15.4552,117500.0
2011-12-12 12:00:00,20.76,20.77,20.61,20.73,88600.0,15.4552,15.4627,15.3435,15.4329,88600.0
2011-12-12 12:10:00,20.72,20.77,20.66,20.67,86000.0,15.4254,15.4627,15.3808,15.3882,86000.0
2011-12-12 12:20:00,20.66,20.67,20.61,20.65,21400.0,15.3808,15.3882,15.3435,15.3733,21400.0
2011-12-12 12:30:00,20.66,20.7,20.64,20.69,42400.0,15.3808,15.4105,15.3659,15.4031,42400.0
2011-12-12 12:40:00,20.7,20.7,20.66,20.66,18000.0,15.4105,15.4105,15.3808,15.3808,18000.0
2011-12-12 12:50:00,20.67,20.68,20.62,20.64,21400.0,15.3882,15.3957,15.351,15.3659,21400.0
2011-12-12 13:00:00,20.64,20.66,20.61,20.64,27000.0,15.3659,15.3808,15.3435,15.3659,27000.0
2011-12-12 13:10:00,20.64,20.65,20.61,20.62,22000.0,15.3659,15.3733,15.3435,15.351,22000.0
2011-12-12 13:20:00,20.62,20.67,20.62,20.63,20500.0,15.351,15.3882,15.351,15.3584,20500.0
2011-12-12 13:30:00,20.63,20.69,20.63,20.69,25800.0,15.3584,15.4031,15.3584,15.4031,25800.0
2011-12-12 13:40:00,20.68,20.72,20.65,20.66,27100.0,15.3957,15.4254,15.3733,15.3808,27100.0
2011-12-12 13:50:00,20.65,20.67,20.62,20.64,17900.0,15.3733,15.3882,15.351,15.3659,17900.0
2011-12-12 14:00:00,20.65,20.65,20.55,20.61,30100.0,15.3733,15.3733,15.2989,15.3435,30100.0
2011-12-12 14:10:00,20.61,20.63,20.57,20.63,26300.0,15.3435,15.3584,15.3138,15.3584,26300.0
2011-12-12 14:20:00,20.63,20.65,20.58,20.62,80800.0,15.3584,15.3733,15.3212,15.351,80800.0
2011-12-12 14:30:00,20.63,20.63,20.43,20.43,105600.0,15.3584,15.3584,15.2095,15.2095,105600.0
2011-12-12 14:40:00,20.42,20.48,20.4,20.42,81300.0,15.2021,15.2468,15.1872,15.2021,81300.0
2011-12-12 14:50:00,20.42,20.54,20.41,20.51,123400.0,15.2021,15.2914,15.1946,15.2691,123400.0
2011-12-12 15:00:00,20.51,20.65,20.5,20.6,77000.0,15.2691,15.3733,15.2617,15.3361,77000.0
2011-12-12 15:10:00,20.61,20.65,20.56,20.56,53300.0,15.3435,15.3733,15.3063,15.3063,53300.0
2011-12-12 15:20:00,20.56,20.57,20.34,20.54,328400.0,15.3063,15.3138,15.1425,15.2914,328400.0
2011-12-12 15:30:00,20.54,20.68,20.51,20.68,88000.0,15.2914,15.3957,15.2691,15.3957,88000.0
2011-12-12 15:40:00,20.68,20.72,20.57,20.62,175800.0,15.3957,15.4254,15.3138,15.351,175800.0
2011-12-12 15:50:00,20.62,20.7,20.62,20.63,199400.0,15.351,15.4105,15.351,15.3584,199400.0
2011-12-13 09:30:00,20.68,20.87,20.66,20.87,49300.0,15.3957,15.5371,15.3808,15.5371,49300.0
2011-12-13 09:40:00,20.87,20.9,20.78,20.88,37500.0,15.5371,15.5594,15.4701,15.5445,37500.0
2011-12-13 09:50:00,20.88,21.18,20.82,21.17,97200.0,15.5445,15.7679,15.4999,15.7604,97200.0
2011-12-13 10:00:00,21.17,21.24,21.04,21.17,156300.0,15.7604,15.8126,15.6637,15.7604,156300.0
2011-12-13 10:10:00,21.17,21.17,20.78,20.8,41800.0,15.7604,15.7604,15.4701,15.485,41800.0
2011-12-13 10:20:00,20.8,21.0,20.79,20.98,43800.0,15.485,15.6339,15.4775,15.619,43800.0
2011-12-13 10:30:00,20.98,21.01,20.86,20.88,63100.0,15.619,15.6413,15.5297,15.5445,63100.0
2011-12-13 10:40:00,20.87,20.93,20.85,20.91,25300.0,15.5371,15.5818,15.5222,15.5669,25300.0
2011-12-13 10:50:00,20.91,20.97,20.9,20.93,29900.0,15.5669,15.6116,15.5594,15.5818,29900.0
2011-12-13 11:00:00,20.92,20.93,20.82,20.83,23900.0,15.5743,15.5818,15.4999,15.5073,23900.0
2011-12-13 11:10:00,20.83,20.91,20.82,20.84,20400.0,15.5073,15.5669,15.4999,15.5148,20400.0
2011-12-13 11:20:00,20.86,20.95,20.82,20.88,34100.0,15.5297,15.5967,15.4999,15.5445,34100.0
2011-12-13 11:30:00,20.88,20.93,20.88,20.91,66700.0,15.5445,15.5818,15.5445,15.5669,66700.0
2011-12-13 11:40:00,20.91,20.91,20.82,20.87,44200.0,15.5669,15.5669,15.4999,15.5371,44200.0
2011-12-13 11:50:00,20.88,20.9,20.85,20.87,36500.0,15.5445,15.5594,15.5222,15.5371,36500.0
2011-12-13 12:00:00,20.88,20.88,20.71,20.72,33700.0,15.5445,15.5445,15.418,15.4254,33700.0
2011-12-13 12:10:00,20.72,20.73,20.68,20.7,16600.0,15.4254,15.4329,15.3957,15.4105,16600.0
2011-12-13 12:20:00,20.69,20.74,20.69,20.72,6100.0,15.4031,15.4403,15.4031,15.4254,6100.0
2011-12-13 12:30:00,20.7,20.75,20.64,20.66,14400.0,15.4105,15.4478,15.3659,15.3808,14400.0
2011-12-13 12:40:00,20.62,20.71,20.62,20.7,23200.0,15.351,15.418,15.351,15.4105,23200.0
2011-12-13 12:50:00,20.7,20.74,20.68,20.7,28800.0,15.4105,15.4403,15.3957,15.4105,28800.0
2011-12-13 13:00:00,20.7,20.73,20.63,20.71,48700.0,15.4105,15.4329,15.3584,15.418,48700.0
2011-12-13 13:10:00,20.71,20.75,20.7,20.73,16300.0,15.418,15.4478,15.4105,15.4329,16300.0
2011-12-13 13:20:00,20.74,20.74,20.68,20.69,15800.0,15.4403,15.4403,15.3957,15.4031,15800.0
2011-12-13 13:30:00,20.7,20.73,20.67,20.67,20100.0,15.4105,15.4329,15.3882,15.3882,20100.0
2011-12-13 13:40:00,20.69,20.76,20.67,20.69,23400.0,15.4031,15.4552,15.3882,15.4031,23400.0
2011-12-13 13:50:00,20.69,20.7,20.6,20.62,32400.0,15.4031,15.4105,15.3361,15.351,32400.0
2011-12-13 14:00:00,20.61,20.7,20.61,20.61,32000.0,15.3435,15.4105,15.3435,15.3435,32000.0
2011-12-13 14:10:00,20.62,20.62,20.4,20.43,42200.0,15.351,15.351,15.1872,15.2095,42200.0
2011-12-13 14:20:00,20.43,20.5,20.38,20.44,94100.0,15.2095,15.2617,15.1723,15.217,94100.0
2011-12-13 14:30:00,20.44,20.47,20.3,20.37,70000.0,15.217,15.2393,15.1128,15.1649,70000.0
2011-12-13 14:40:00,20.37,20.4,20.32,20.36,41100.0,15.1649,15.1872,15.1276,15.1574,41100.0
2011-12-13 14:50:00,20.36,20.45,20.36,20.4,47100.0,15.1574,15.2244,15.1574,15.1872,47100.0
2011-12-13 15:00:00,20.43,20.48,20.37,20.39,74100.0,15.2095,15.2468,15.1649,15.1798,74100.0
2011-12-13 15:10:00,20.38,20.42,20.32,20.32,57200.0,15.1723,15.2021,15.1276,15.1276,57200.0
2011-12-13 15:20:00,20.33,20.39,20.3,20.31,73500.0,15.1351,15.1798,15.1128,15.1202,73500.0
2011-12-13 15:30:00,20.31,20.32,20.18,20.23,129000.0,15.1202,15.1276,15.0234,15.0606,129000.0
2011-12-13 15:40:00,20.23,20.26,20.16,20.17,168700.0,15.0606,15.083,15.0085,15.016,168700.0
2011-12-13 15:50:00,20.17,20.23,20.13,20.23,347100.0,15.016,15.0606,14.9862,15.0606,347100.0
2011-12-14 09:30:00,20.16,20.25,20.04,20.2,47400.0,15.0085,15.0755,14.9192,15.0383,47400.0
2011-12-14 09:40:00,20.2,20.23,20.07,20.13,77800.0,15.0383,15.0606,14.9415,14.9862,77800.0
2011-12-14 09:50:00,20.11,20.2,19.86,20.2,67000.0,14.9713,15.0383,14.7852,15.0383,67000.0
2011-12-14 10:00:00,20.18,20.32,20.07,20.23,177100.0,15.0234,15.1276,14.9415,15.0606,177100.0
2011-12-14 10:10:00,20.21,20.21,20.12,20.21,28200.0,15.0458,15.0458,14.9788,15.0458,28200.0
2011-12-14 10:20:00,20.22,20.64,20.22,20.52,166400.0,15.0532,15.3659,15.0532,15.2765,166400.0
2011-12-14 10:30:00,20.51,20.74,20.46,20.67,193000.0,15.2691,15.4403,15.2319,15.3882,193000.0
2011-12-14 10:40:00,20.69,20.7,20.6,20.64,89000.0,15.4031,15.4105,15.3361,15.3659,89000.0
2011-12-14 10:50:00,20.64,20.65,20.43,20.44,45600.0,15.3659,15.3733,15.2095,15.217,45600.0
2011-12-14 11:00:00,20.45,20.53,20.37,20.49,139100.0,15.2244,15.284,15.1649,15.2542,139100.0
2011-12-14 11:10:00,20.5,20.57,20.49,20.53,96900.0,15.2617,15.3138,15.2542,15.284,96900.0
2011-12-14 11:20:00,20.53,20.55,20.48,20.52,56100.0,15.284,15.2989,15.2468,15.2765,56100.0
2011-12-14 11:30:00,20.53,20.55,20.48,20.52,77000.0,15.284,15.2989,15.2468,15.2765,77000.0
2011-12-14 11:40:00,20.52,20.59,20.51,20.55,58300.0,15.2765,15.3287,15.2691,15.2989,58300.0
2011-12-14 11:50:00,20.55,20.55,20.5,20.55,30300.0,15.2989,15.2989,15.2617,15.2989,30300.0
2011-12-14 12:00:00,20.54,20.61,20.52,20.6,33800.0,15.2914,15.3435,15.2765,15.3361,33800.0
2011-12-14 12:10:00,20.6,20.63,20.57,20.61,77000.0,15.3361,15.3584,15.3138,15.3435,77000.0
2011-12-14 12:20:00,20.61,20.61,20.57,20.58,182900.0,15.3435,15.3435,15.3138,15.3212,182900.0
2011-12-14 12:30:00,20.58,20.62,20.48,20.52,143900.0,15.3212,15.351,15.2468,15.2765,143900.0
2011-12-14 12:40:00,20.51,20.57,20.5,20.57,31600.0,15.2691,15.3138,15.2617,15.3138,31600.0
2011-12-14 12:50:00,20.57,20.58,20.49,20.52,45600.0,15.3138,15.3212,15.2542,15.2765,45600.0
2011-12-14 13:00:00,20.52,20.58,20.49,20.52,47400.0,15.2765,15.3212,15.2542,15.2765,47400.0
2011-12-14 13:10:00,20.52,20.61,20.52,20.6,38500.0,15.2765,15.3435,15.2765,15.3361,38500.0
2011-12-14 13:20:00,20.6,20.63,20.55,20.63,62100.0,15.3361,15.3584,15.2989,15.3584,62100.0
2011-12-14 13:30:00,20.64,20.66,20.62,20.62,61300.0,15.3659,15.3808,15.351,15.351,61300.0
2011-12-14 13:40:00,20.63,20.65,20.59,20.62,89500.0,15.3584,15.3733,15.3287,15.351,89500.0
2011-12-14 13:50:00,20.62,20.63,20.48,20.5,133800.0,15.351,15.3584,15.2468,15.2617,133800.0
2011-12-14 14:00:00,20.5,20.53,20.48,20.49,108600.0,15.2617,15.284,15.2468,15.2542,108600.0
2011-12-14 14:10:00,20.49,20.56,20.47,20.56,323000.0,15.2542,15.3063,15.2393,15.3063,323000.0
2011-12-14 14:20:00,20.55,20.77,20.54,20.64,172200.0,15.2989,15.4627,15.2914,15.3659,172200.0
2011-12-14 14:30:00,20.64,20.68,20.58,20.61,105900.0,15.3659,15.3957,15.3212,15.3435,105900.0
2011-12-14 14:40:00,20.62,20.66,20.58,20.64,64800.0,15.351,15.3808,15.3212,15.3659,64800.0
2011-12-14 14:50:00,20.66,20.72,20.65,20.66,96000.0,15.3808,15.4254,15.3733,15.3808,96000.0
2011-12-14 15:00:00,20.66,20.67,20.59,20.61,52600.0,15.3808,15.3882,15.3287,15.3435,52600.0
2011-12-14 15:10:00,20.62,20.69,20.6,20.66,139300.0,15.351,15.4031,15.3361,15.3808,139300.0
2011-12-14 15:20:00,20.65,20.67,20.63,20.67,87900.0,15.3733,15.3882,15.3584,15.3882,87900.0
2011-12-14 15:30:00,20.67,20.67,20.6,20.64,102100.0,15.3882,15.3882,15.3361,15.3659,102100.0
2011-12-14 15:40:00,20.64,20.67,20.59,20.62,174900.0,15.3659,15.3882,15.3287,15.351,174900.0
2011-12-14 15:50:00,20.61,20.62,20.56,20.58,240900.0,15.3435,15.351,15.3063,15.3212,240900.0
2011-12-15 09:30:00,20.63,20.85,20.53,20.74,58100.0,15.3584,15.5222,15.284,15.4403,58100.0
2011-12-15 09:40:00,20.73,20.74,20.64,20.68,110100.0,15.4329,15.4403,15.3659,15.3957,110100.0
2011-12-15 09:50:00,20.67,21.0,20.67,20.99,134300.0,15.3882,15.6339,15.3882,15.6264,134300.0
2011-12-15 10:00:00,20.99,21.08,20.83,20.84,56100.0,15.6264,15.6934,15.5073,15.5148,56100.0
2011-12-15 10:10:00,20.84,20.84,20.72,20.81,77700.0,15.5148,15.5148,15.4254,15.4924,77700.0
2011-12-15 10:20:00,20.81,20.89,20.81,20.86,60400.0,15.4924,15.552,15.4924,15.5297,60400.0
2011-12-15 10:30:00,20.85,20.9,20.82,20.84,137600.0,15.5222,15.5594,15.4999,15.5148,137600.0
2011-12-15 10:40:00,20.85,20.87,20.83,20.84,43100.0,15.5222,15.5371,15.5073,15.5148,43100.0
2011-12-15 10:50:00,20.85,20.85,20.82,20.84,28300.0,15.5222,15.5222,15.4999,15.5148,28300.0
2011-12-15 11:00:00,20.85,20.86,20.73,20.73,35300.0,15.5222,15.5297,15.4329,15.4329,35300.0
2011-12-15 11:10:00,20.74,20.88,20.74,20.83,53900.0,15.4403,15.5445,15.4403,15.5073,53900.0
2011-12-15 11:20:00,20.83,20.86,20.83,20.84,53600.0,15.5073,15.5297,15.5073,15.5148,53600.0
2011-12-15 11:30:00,20.85,20.87,20.78,20.86,66900.0,15.5222,15.5371,15.4701,15.5297,66900.0
2011-12-15 11:40:00,20.85,20.88,20.84,20.86,136000.0,15.5222,15.5445,15.5148,15.5297,136000.0
2011-12-15 11:50:00,20.85,20.9,20.85,20.87,73700.0,15.5222,15.5594,15.5222,15.5371,73700.0
2011-12-15 12:00:00,20.88,20.88,20.86,20.87,55000.0,15.5445,15.5445,15.5297,15.5371,55000.0
2011-12-15 12:10:00,20.87,20.96,20.86,20.96,32100.0,15.5371,15.6041,15.5297,15.6041,32100.0
2011-12-15 12:20:00,20.95,21.03,20.95,21.02,52200.0,15.5967,15.6562,15.5967,15.6488,52200.0
2011-12-15 12:30:00,21.03,21.05,21.0,21.03,91600.0,15.6562,15.6711,15.6339,15.6562,91600.0
2011-12-15 12:40:00,21.04,21.15,21.04,21.15,31500.0,15.6637,15.7456,15.6637,15.7456,31500.0
2011-12-15 12:50:00,21.15,21.16,21.04,21.09,36800.0,15.7456,15.753,15.6637,15.7009,36800.0
2011-12-15 13:00:00,21.08,21.08,21.0,21.05,47300.0,15.6934,15.6934,15.6339,15.6711,47300.0
2011-12-15 13:10:00,21.05,21.15,21.03,21.14,35900.0,15.6711,15.7456,15.6562,15.7381,35900.0
2011-12-15 13:20:00,21.13,21.22,21.13,21.2,47400.0,15.7307,15.7977,15.7307,15.7828,47400.0
2011-12-15 13:30:00,21.2,21.22,21.18,21.21,69700.0,15.7828,15.7977,15.7679,15.7902,69700.0
2011-12-15 13:40:00,21.21,21.22,21.16,21.17,66300.0,15.7902,15.7977,15.753,15.7604,66300.0
2011-12-15 13:50:00,21.17,21.18,21.13,21.17,41500.0,15.7604,15.7679,15.7307,15.7604,41500.0
2011-12-15 14:00:00,21.16,21.21,21.16,21.18,188500.0,15.753,15.7902,15.753,15.7679,188500.0
2011-12-15 14:10:00,21.18,21.2,21.18,21.19,149800.0,15.7679,15.7828,15.7679,15.7753,149800.0
2011-12-15 14:20:00,21.19,21.24,21.19,21.19,191100.0,15.7753,15.8126,15.7753,15.7753,191100.0
2011-12-15 14:30:00,21.18,21.21,21.16,21.2,69600.0,15.7679,15.7902,15.753,15.7828,69600.0
2011-12-15 14:40:00,21.2,21.25,21.2,21.23,52000.0,15.7828,15.82,15.7828,15.8051,52000.0
2011-12-15 14:50:00,21.23,21.25,21.23,21.25,47800.0,15.8051,15.82,15.8051,15.82,47800.0
2011-12-15 15:00:00,21.24,21.25,21.24,21.24,25300.0,15.8126,15.82,15.8126,15.8126,25300.0
2011-12-15 15:10:00,21.24,21.28,21.24,21.27,67100.0,15.8126,15.8423,15.8126,15.8349,67100.0
2011-12-15 15:20:00,21.27,21.27,21.23,21.24,90900.0,15.8349,15.8349,15.8051,15.8126,90900.0
2011-12-15 15:30:00,21.24,21.24,21.13,21.14,59700.0,15.8126,15.8126,15.7307,15.7381,59700.0
2011-12-15 15:40:00,21.15,21.15,21.07,21.12,106900.0,15.7456,15.7456,15.686,15.7232,106900.0
2011-12-15 15:50:00,21.12,21.16,21.08,21.16,237500.0,15.7232,15.753,15.6934,15.753,237500.0
2011-12-16 09:30:00,21.42,21.42,21.2,21.31,74900.0,15.9466,15.9466,15.7828,15.8647,74900.0
2011-12-16 09:40:00,21.31,21.45,21.26,21.37,153600.0,15.8647,15.9689,15.8274,15.9093,153600.0
2011-12-16 09:50:00,21.38,21.59,21.34,21.51,111200.0,15.9168,16.0731,15.887,16.0136,111200.0
2011-12-16 10:00:00,21.5,21.9,21.48,21.8,149900.0,16.0061,16.3039,15.9912,16.2295,149900.0
2011-12-16 10:10:00,21.82,21.9,21.73,21.8,101800.0,16.2444,16.3039,16.1773,16.2295,101800.0
2011-12-16 10:20:00,21.8,21.85,21.8,21.84,44000.0,16.2295,16.2667,16.2295,16.2592,44000.0
2011-12-16 10:30:00,21.84,21.85,21.8,21.81,52100.0,16.2592,16.2667,16.2295,16.2369,52100.0
2011-12-16 10:40:00,21.81,21.85,21.8,21.85,34500.0,16.2369,16.2667,16.2295,16.2667,34500.0
2011-12-16 10:50:00,21.85,21.87,21.75,21.78,94800.0,16.2667,16.2816,16.1922,16.2146,94800.0
2011-12-16 11:00:00,21.77,21.84,21.73,21.73,175500.0,16.2071,16.2592,16.1773,16.1773,175500.0
2011-12-16 11:10:00,21.74,21.77,21.57,21.57,70000.0,16.1848,16.2071,16.0582,16.0582,70000.0
2011-12-16 11:20:00,21.57,21.57,21.43,21.5,150600.0,16.0582,16.0582,15.954,16.0061,150600.0
2011-12-16 11:30:00,21.5,21.6,21.5,21.58,53900.0,16.0061,16.0806,16.0061,16.0657,53900.0
2011-12-16 11:40:00,21.58,21.66,21.55,21.64,89600.0,16.0657,16.1252,16.0433,16.1103,89600.0
2011-12-16 11:50:00,21.63,21.63,21.48,21.48,39400.0,16.1029,16.1029,15.9912,15.9912,39400.0
2011-12-16 12:00:00,21.48,21.56,21.47,21.52,55200.0,15.9912,16.0508,15.9838,16.021,55200.0
2011-12-16 12:10:00,21.52,21.53,21.48,21.48,16500.0,16.021,16.0285,15.9912,15.9912,16500.0
2011-12-16 12:20:00,21.48,21.5,21.44,21.5,42400.0,15.9912,16.0061,15.9615,16.0061,42400.0
2011-12-16 12:30:00,21.49,21.54,21.45,21.53,44800.0,15.9987,16.0359,15.9689,16.0285,44800.0
2011-12-16 12:40:00,21.53,21.6,21.5,21.51,120100.0,16.0285,16.0806,16.0061,16.0136,120100.0
2011-12-16 12:50:00,21.51,21.51,21.43,21.48,35500.0,16.0136,16.0136,15.954,15.9912,35500.0
2011-12-16 13:00:00,21.48,21.5,21.44,21.45,50600.0,15.9912,16.0061,15.9615,15.9689,50600.0
2011-12-16 13:10:00,21.45,21.47,21.37,21.42,68800.0,15.9689,15.9838,15.9093,15.9466,68800.0
2011-12-16 13:20:00,21.43,21.46,21.4,21.4,56200.0,15.954,15.9763,15.9317,15.9317,56200.0
2011-12-16 13:30:00,21.41,21.5,21.41,21.44,118000.0,15.9391,16.0061,15.9391,15.9615,118000.0
2011-12-16 13:40:00,21.43,21.43,21.35,21.35,48500.0,15.954,15.954,15.8945,15.8945,48500.0
2011-12-16 13:50:00,21.35,21.39,21.22,21.23,83400.0,15.8945,15.9242,15.7977,15.8051,83400.0
2011-12-16 14:00:00,21.23,21.38,21.2,21.33,132800.0,15.8051,15.9168,15.7828,15.8796,132800.0
2011-12-16 14:10:00,21.32,21.4,21.32,21.35,56900.0,15.8721,15.9317,15.8721,15.8945,56900.0
2011-12-16 14:20:00,21.33,21.39,21.32,21.36,55200.0,15.8796,15.9242,15.8721,15.9019,55200.0
2011-12-16 14:30:00,21.36,21.43,21.35,21.38,94900.0,15.9019,15.954,15.8945,15.9168,94900.0
2011-12-16 14:40:00,21.38,21.45,21.37,21.41,115700.0,15.9168,15.9689,15.9093,15.9391,115700.0
2011-12-16 14:50:00,21.41,21.42,21.37,21.4,99200.0,15.9391,15.9466,15.9093,15.9317,99200.0
2011-12-16 15:00:00,21.39,21.42,21.38,21.39,68300.0,15.9242,15.9466,15.9168,15.9242,68300.0
2011-12-16 15:10:00,21.4,21.48,21.39,21.45,126800.0,15.9317,15.9912,15.9242,15.9689,126800.0
2011-12-16 15:20:00,21.43,21.48,21.41,21.48,124000.0,15.954,15.9912,15.9391,15.9912,124000.0
2011-12-16 15:30:00,21.47,21.48,21.43,21.46,142800.0,15.9838,15.9912,15.954,15.9763,142800.0
2011-12-16 15:40:00,21.46,21.52,21.39,21.49,310300.0,15.9763,16.021,15.9242,15.9987,310300.0
2011-12-16 15:50:00,21.49,21.56,21.46,21.54,538200.0,15.9987,16.0508,15.9763,16.0359,538200.0
2011-12-19 09:30:00,21.67,21.82,21.57,21.67,57900.0,16.1327,16.2444,16.0582,16.1327,57900.0
2011-12-19 09:40:00,21.67,21.81,21.67,21.77,111600.0,16.1327,16.2369,16.1327,16.2071,111600.0
2011-12-19 09:50:00,21.78,21.9,21.77,21.77,55100.0,16.2146,16.3039,16.2071,16.2071,55100.0
2011-12-19 10:00:00,21.77,21.79,21.68,21.7,36400.0,16.2071,16.222,16.1401,16.155,36400.0
2011-12-19 10:10:00,21.7,21.76,21.57,21.58,79300.0,16.155,16.1997,16.0582,16.0657,79300.0
2011-12-19 10:20:00,21.64,21.64,21.55,21.58,80400.0,16.1103,16.1103,16.0433,16.0657,80400.0
2011-12-19 10:30:00,21.57,21.66,21.56,21.64,39400.0,16.0582,16.1252,16.0508,16.1103,39400.0
2011-12-19 10:40:00,21.63,21.63,21.54,21.54,16400.0,16.1029,16.1029,16.0359,16.0359,16400.0
2011-12-19 10:50:00,21.54,21.59,21.53,21.54,42900.0,16.0359,16.0731,16.0285,16.0359,42900.0
2011-12-19 11:00:00,21.54,21.55,21.29,21.39,71400.0,16.0359,16.0433,15.8498,15.9242,71400.0
2011-12-19 11:10:00,21.39,21.56,21.36,21.56,32700.0,15.9242,16.0508,15.9019,16.0508,32700.0
2011-12-19 11:20:00,21.57,21.58,21.48,21.51,41800.0,16.0582,16.0657,15.9912,16.0136,41800.0
2011-12-19 11:30:00,21.51,21.57,21.39,21.4,32200.0,16.0136,16.0582,15.9242,15.9317,32200.0
2011-12-19 11:40:00,21.4,21.41,21.26,21.27,94800.0,15.9317,15.9391,15.8274,15.8349,94800.0
2011-12-19 11:50:00,21.28,21.33,21.22,21.25,32700.0,15.8423,15.8796,15.7977,15.82,32700.0
2011-12-19 12:00:00,21.25,21.42,21.24,21.32,39000.0,15.82,15.9466,15.8126,15.8721,39000.0
2011-12-19 12:10:00,21.32,21.32,21.24,21.25,20700.0,15.8721,15.8721,15.8126,15.82,20700.0
2011-12-19 12:20:00,21.27,21.3,21.25,21.29,10300.0,15.8349,15.8572,15.82,15.8498,10300.0
2011-12-19 12:30:00,21.29,21.36,21.27,21.32,26800.0,15.8498,15.9019,15.8349,15.8721,26800.0
2011-12-19 12:40:00,21.31,21.35,21.28,21.33,10100.0,15.8647,15.8945,15.8423,15.8796,10100.0
2011-12-19 12:50:00,21.34,21.35,21.32,21.33,10900.0,15.887,15.8945,15.8721,15.8796,10900.0
2011-12-19 13:00:00,21.34,21.35,21.28,21.29,41800.0,15.887,15.8945,15.8423,15.8498,41800.0
2011-12-19 13:10:00,21.3,21.3,21.25,21.25,8300.0,15.8572,15.8572,15.82,15.82,8300.0
2011-12-19 13:20:00,21.26,21.29,21.25,21.26,17200.0,15.8274,15.8498,15.82,15.8274,17200.0
2011-12-19 13:30:00,21.27,21.29,21.23,21.26,14600.0,15.8349,15.8498,15.8051,15.8274,14600.0
2011-12-19 13:40:00,21.27,21.32,21.26,21.31,12800.0,15.8349,15.8721,15.8274,15.8647,12800.0
2011-12-19 13:50:00,21.32,21.39,21.3,21.39,19100.0,15.8721,15.9242,15.8572,15.9242,19100.0
2011-12-19 14:00:00,21.39,21.43,21.36,21.4,21100.0,15.9242,15.954,15.9019,15.9317,21100.0
2011-12-19 14:10:00,21.39,21.4,21.32,21.33,12100.0,15.9242,15.9317,15.8721,15.8796,12100.0
2011-12-19 14:20:00,21.33,21.37,21.33,21.35,34600.0,15.8796,15.9093,15.8796,15.8945,34600.0
2011-12-19 14:30:00,21.35,21.35,21.33,21.33,25400.0,15.8945,15.8945,15.8796,15.8796,25400.0
2011-12-19 14:40:00,21.33,21.34,21.27,21.27,12400.0,15.8796,15.887,15.8349,15.8349,12400.0
2011-12-19 14:50:00,21.27,21.28,21.24,21.26,23100.0,15.8349,15.8423,15.8126,15.8274,23100.0
2011-12-19 15:00:00,21.26,21.29,21.15,21.15,53700.0,15.8274,15.8498,15.7456,15.7456,53700.0
2011-12-19 15:10:00,21.15,21.18,21.15,21.18,19500.0,15.7456,15.7679,15.7456,15.7679,19500.0
2011-12-19 15:20:00,21.18,21.18,21.17,21.17,29800.0,15.7679,15.7679,15.7604,15.7604,29800.0
2011-12-19 15:30:00,21.18,21.21,21.14,21.21,101000.0,15.7679,15.7902,15.7381,15.7902,101000.0
2011-12-19 15:40:00,21.2,21.21,21.17,21.18,123200.0,15.7828,15.7902,15.7604,15.7679,123200.0
2011-12-19 15:50:00,21.18,21.24,21.17,21.24,148800.0,15.7679,15.8126,15.7604,15.8126,148800.0
2011-12-20 09:30:00,21.53,21.79,21.47,21.75,82700.0,16.0285,16.222,15.9838,16.1922,82700.0
2011-12-20 09:40:00,21.75,21.8,21.54,21.66,151100.0,16.1922,16.2295,16.0359,16.1252,151100.0
2011-12-20 09:50:00,21.66,21.72,21.65,21.67,42800.0,16.1252,16.1699,16.1178,16.1327,42800.0
2011-12-20 10:00:00,21.69,21.7,21.64,21.64,47400.0,16.1476,16.155,16.1103,16.1103,47400.0
2011-12-20 10:10:00,21.64,21.64,21.38,21.38,48600.0,16.1103,16.1103,15.9168,15.9168,48600.0
2011-12-20 10:20:00,21.38,21.59,21.34,21.59,80000.0,15.9168,16.0731,15.887,16.0731,80000.0
2011-12-20 10:30:00,21.58,21.65,21.5,21.52,52100.0,16.0657,16.1178,16.0061,16.021,52100.0
2011-12-20 10:40:00,21.52,21.57,21.45,21.45,34100.0,16.021,16.0582,15.9689,15.9689,34100.0
2011-12-20 10:50:00,21.45,21.55,21.45,21.5,56900.0,15.9689,16.0433,15.9689,16.0061,56900.0
2011-12-20 11:00:00,21.5,21.5,21.43,21.45,48800.0,16.0061,16.0061,15.954,15.9689,48800.0
2011-12-20 11:10:00,21.43,21.46,21.43,21.44,31800.0,15.954,15.9763,15.954,15.9615,31800.0
2011-12-20 11:20:00,21.44,21.45,21.29,21.32,41900.0,15.9615,15.9689,15.8498,15.8721,41900.0
2011-12-20 11:30:00,21.33,21.37,21.24,21.24,30900.0,15.8796,15.9093,15.8126,15.8126,30900.0
2011-12-20 11:40:00,21.25,21.25,21.09,21.16,65500.0,15.82,15.82,15.7009,15.753,65500.0
2011-12-20 11:50:00,21.17,21.24,21.1,21.11,36600.0,15.7604,15.8126,15.7083,15.7158,36600.0
2011-12-20 12:00:00,21.12,21.21,21.03,21.21,110000.0,15.7232,15.7902,15.6562,15.7902,110000.0
2011-12-20 12:10:00,21.21,21.26,21.21,21.21,51400.0,15.7902,15.8274,15.7902,15.7902,51400.0
2011-12-20 12:20:00,21.22,21.35,21.21,21.32,92400.0,15.7977,15.8945,15.7902,15.8721,92400.0
2011-12-20 12:30:00,21.32,21.32,21.2,21.21,24000.0,15.8721,15.8721,15.7828,15.7902,24000.0
2011-12-20 12:40:00,21.21,21.28,21.2,21.27,28100.0,15.7902,15.8423,15.7828,15.8349,28100.0
2011-12-20 12:50:00,21.26,21.31,21.22,21.28,32800.0,15.8274,15.8647,15.7977,15.8423,32800.0
2011-12-20 13:00:00,21.28,21.32,21.24,21.29,40200.0,15.8423,15.8721,15.8126,15.8498,40200.0
2011-12-20 13:10:00,21.29,21.29,21.23,21.26,18300.0,15.8498,15.8498,15.8051,15.8274,18300.0
2011-12-20 13:20:00,21.26,21.27,21.18,21.19,90000.0,15.8274,15.8349,15.7679,15.7753,90000.0
2011-12-20 13:30:00,21.19,21.22,21.19,21.2,15000.0,15.7753,15.7977,15.7753,15.7828,15000.0
2011-12-20 13:40:00,21.19,21.21,21.19,21.2,14200.0,15.7753,15.7902,15.7753,15.7828,14200.0
2011-12-20 13:50:00,21.2,21.21,21.19,21.19,18700.0,15.7828,15.7902,15.7753,15.7753,18700.0
2011-12-20 14:00:00,21.2,21.22,21.18,21.2,33100.0,15.7828,15.7977,15.7679,15.7828,33100.0
2011-12-20 14:10:00,21.2,21.21,21.18,21.19,20600.0,15.7828,15.7902,15.7679,15.7753,20600.0
2011-12-20 14:20:00,21.19,21.2,21.17,21.18,20600.0,15.7753,15.7828,15.7604,15.7679,20600.0
2011-12-20 14:30:00,21.17,21.17,21.1,21.11,39100.0,15.7604,15.7604,15.7083,15.7158,39100.0
2011-12-20 14:40:00,21.12,21.12,20.99,21.01,55000.0,15.7232,15.7232,15.6264,15.6413,55000.0
2011-12-20 14:50:00,21.02,21.07,21.0,21.0,54200.0,15.6488,15.686,15.6339,15.6339,54200.0
2011-12-20 15:00:00,21.01,21.02,20.96,21.0,72600.0,15.6413,15.6488,15.6041,15.6339,72600.0
2011-12-20 15:10:00,21.01,21.05,20.98,21.01,142900.0,15.6413,15.6711,15.619,15.6413,142900.0
2011-12-20 15:20:00,21.01,21.02,20.96,20.97,71900.0,15.6413,15.6488,15.6041,15.6116,71900.0
2011-12-20 15:30:00,20.97,21.01,20.94,20.99,67300.0,15.6116,15.6413,15.5892,15.6264,67300.0
2011-12-20 15:40:00,20.99,21.08,20.98,21.05,108600.0,15.6264,15.6934,15.619,15.6711,108600.0
2011-12-20 15:50:00,21.06,21.07,21.02,21.07,322800.0,15.6786,15.686,15.6488,15.686,322800.0
2011-12-21 09:30:00,21.07,21.39,21.07,21.31,55400.0,15.686,15.9242,15.686,15.8647,55400.0
2011-12-21 09:40:00,21.31,21.36,21.23,21.33,27800.0,15.8647,15.9019,15.8051,15.8796,27800.0
2011-12-21 09:50:00,21.32,21.52,21.32,21.48,37000.0,15.8721,16.021,15.8721,15.9912,37000.0
2011-12-21 10:00:00,21.47,21.53,21.37,21.46,52300.0,15.9838,16.0285,15.9093,15.9763,52300.0
2011-12-21 10:10:00,21.47,21.61,21.47,21.55,33200.0,15.9838,16.088,15.9838,16.0433,33200.0
2011-12-21 10:20:00,21.55,21.6,21.54,21.59,31100.0,16.0433,16.0806,16.0359,16.0731,31100.0
2011-12-21 10:30:00,21.59,21.69,21.53,21.55,64700.0,16.0731,16.1476,16.0285,16.0433,64700.0
2011-12-21 10:40:00,21.55,21.65,21.39,21.41,65900.0,16.0433,16.1178,15.9242,15.9391,65900.0
2011-12-21 10:50:00,21.4,21.47,21.3,21.43,67500.0,15.9317,15.9838,15.8572,15.954,67500.0
2011-12-21 11:00:00,21.43,21.47,21.37,21.45,20600.0,15.954,15.9838,15.9093,15.9689,20600.0
2011-12-21 11:10:00,21.45,21.47,21.4,21.46,24600.0,15.9689,15.9838,15.9317,15.9763,24600.0
2011-12-21 11:20:00,21.46,21.51,21.46,21.51,11800.0,15.9763,16.0136,15.9763,16.0136,11800.0
2011-12-21 11:30:00,21.51,21.57,21.5,21.53,18100.0,16.0136,16.0582,16.0061,16.0285,18100.0
2011-12-21 11:40:00,21.55,21.66,21.52,21.65,21900.0,16.0433,16.1252,16.021,16.1178,21900.0
2011-12-21 11:50:00,21.66,21.72,21.63,21.71,28800.0,16.1252,16.1699,16.1029,16.1625,28800.0
2011-12-21 12:00:00,21.7,21.72,21.59,21.65,29500.0,16.155,16.1699,16.0731,16.1178,29500.0
2011-12-21 12:10:00,21.66,21.69,21.61,21.68,13900.0,16.1252,16.1476,16.088,16.1401,13900.0
2011-12-21 12:20:00,21.68,21.68,21.59,21.64,25600.0,16.1401,16.1401,16.0731,16.1103,25600.0
2011-12-21 12:30:00,21.64,21.69,21.62,21.68,6200.0,16.1103,16.1476,16.0955,16.1401,6200.0
2011-12-21 12:40:00,21.67,21.68,21.65,21.68,5000.0,16.1327,16.1401,16.1178,16.1401,5000.0
2011-12-21 12:50:00,21.68,21.69,21.65,21.69,8400.0,16.1401,16.1476,16.1178,16.1476,8400.0
2011-12-21 13:00:00,21.71,21.76,21.69,21.71,34400.0,16.1625,16.1997,16.1476,16.1625,34400.0
2011-12-21 13:10:00,21.71,21.75,21.69,21.71,11100.0,16.1625,16.1922,16.1476,16.1625,11100.0
2011-12-21 13:20:00,21.7,21.71,21.65,21.67,67100.0,16.155,16.1625,16.1178,16.1327,67100.0
2011-12-21 13:30:00,21.67,21.73,21.64,21.67,13200.0,16.1327,16.1773,16.1103,16.1327,13200.0
2011-12-21 13:40:00,21.67,21.72,21.66,21.71,4000.0,16.1327,16.1699,16.1252,16.1625,4000.0
2011-12-21 13:50:00,21.7,21.8,21.7,21.74,17400.0,16.155,16.2295,16.155,16.1848,17400.0
2011-12-21 14:00:00,21.73,21.82,21.73,21.82,34600.0,16.1773,16.2444,16.1773,16.2444,34600.0
2011-12-21 14:10:00,21.82,21.86,21.79,21.82,107700.0,16.2444,16.2741,16.222,16.2444,107700.0
2011-12-21 14:20:00,21.81,21.86,21.8,21.85,22800.0,16.2369,16.2741,16.2295,16.2667,22800.0
2011-12-21 14:30:00,21.85,21.91,21.85,21.91,43100.0,16.2667,16.3114,16.2667,16.3114,43100.0
2011-12-21 14:40:00,21.89,21.89,21.8,21.89,19700.0,16.2965,16.2965,16.2295,16.2965,19700.0
2011-12-21 14:50:00,21.89,21.89,21.77,21.77,26200.0,16.2965,16.2965,16.2071,16.2071,26200.0
2011-12-21 15:00:00,21.78,21.82,21.73,21.82,31400.0,16.2146,16.2444,16.1773,16.2444,31400.0
2011-12-21 15:10:00,21.82,21.85,21.79,21.81,24500.0,16.2444,16.2667,16.222,16.2369,24500.0
2011-12-21 15:20:00,21.8,21.88,21.8,21.83,75400.0,16.2295,16.289,16.2295,16.2518,75400.0
2011-12-21 15:30:00,21.83,21.93,21.83,21.92,66700.0,16.2518,16.3262,16.2518,16.3188,66700.0
2011-12-21 15:40:00,21.92,21.98,21.84,21.85,137800.0,16.3188,16.3635,16.2592,16.2667,137800.0
2011-12-21 15:50:00,21.86,21.92,21.84,21.9,175200.0,16.2741,16.3188,16.2592,16.3039,175200.0
2011-12-22 09:30:00,21.91,22.04,21.69,21.93,64600.0,16.3114,16.4081,16.1476,16.3262,64600.0
2011-12-22 09:40:00,21.93,22.0,21.82,21.82,25200.0,16.3262,16.3784,16.2444,16.2444,25200.0
2011-12-22 09:50:00,21.82,21.83,21.74,21.75,25900.0,16.2444,16.2518,16.1848,16.1922,25900.0
2011-12-22 10:00:00,21.75,21.79,21.72,21.76,11500.0,16.1922,16.222,16.1699,16.1997,11500.0
2011-12-22 10:10:00,21.75,21.79,21.71,21.72,8200.0,16.1922,16.222,16.1625,16.1699,8200.0
2011-12-22 10:20:00,21.72,21.8,21.72,21.76,25900.0,16.1699,16.2295,16.1699,16.1997,25900.0
2011-12-22 10:30:00,21.76,21.85,21.76,21.84,19500.0,16.1997,16.2667,16.1997,16.2592,19500.0
2011-12-22 10:40:00,21.84,21.86,21.79,21.84,19300.0,16.2592,16.2741,16.222,16.2592,19300.0
2011-12-22 10:50:00,21.85,21.86,21.76,21.83,16500.0,16.2667,16.2741,16.1997,16.2518,16500.0
2011-12-22 11:00:00,21.83,21.88,21.82,21.88,21800.0,16.2518,16.289,16.2444,16.289,21800.0
2011-12-22 11:10:00,21.88,21.95,21.88,21.9,26500.0,16.289,16.3411,16.289,16.3039,26500.0
2011-12-22 11:20:00,21.91,21.98,21.89,21.98,25800.0,16.3114,16.3635,16.2965,16.3635,25800.0
2011-12-22 11:30:00,21.99,22.01,21.96,21.99,37300.0,16.3709,16.3858,16.3486,16.3709,37300.0
2011-12-22 11:40:00,21.99,22.04,21.98,22.0,42100.0,16.3709,16.4081,16.3635,16.3784,42100.0
2011-12-22 11:50:00,22.0,22.03,21.98,22.03,15100.0,16.3784,16.4007,16.3635,16.4007,15100.0
2011-12-22 12:00:00,22.03,22.04,22.0,22.0,16100.0,16.4007,16.4081,16.3784,16.3784,16100.0
2011-12-22 12:10:00,22.0,22.02,22.0,22.02,8200.0,16.3784,16.3932,16.3784,16.3932,8200.0
2011-12-22 12:20:00,22.02,22.02,22.0,22.01,10500.0,16.3932,16.3932,16.3784,16.3858,10500.0
2011-12-22 12:30:00,22.02,22.09,22.01,22.09,21700.0,16.3932,16.4454,16.3858,16.4454,21700.0
2011-12-22 12:40:00,22.09,22.14,22.08,22.1,18300.0,16.4454,16.4826,16.4379,16.4528,18300.0
2011-12-22 12:50:00,22.09,22.17,22.05,22.16,69200.0,16.4454,16.5049,16.4156,16.4975,69200.0
2011-12-22 13:00:00,22.15,22.22,22.15,22.18,22200.0,16.49,16.5421,16.49,16.5124,22200.0
2011-12-22 13:10:00,22.18,22.19,22.16,22.17,11100.0,16.5124,16.5198,16.4975,16.5049,11100.0
2011-12-22 13:20:00,22.17,22.17,22.07,22.07,23200.0,16.5049,16.5049,16.4305,16.4305,23200.0
2011-12-22 13:30:00,22.08,22.08,22.04,22.06,26200.0,16.4379,16.4379,16.4081,16.423,26200.0
2011-12-22 13:40:00,22.05,22.07,22.02,22.07,9100.0,16.4156,16.4305,16.3932,16.4305,9100.0
2011-12-22 13:50:00,22.07,22.09,22.06,22.06,8400.0,16.4305,16.4454,16.423,16.423,8400.0
2011-12-22 14:00:00,22.05,22.05,22.04,22.05,9300.0,16.4156,16.4156,16.4081,16.4156,9300.0
2011-12-22 14:10:00,22.05,22.12,22.02,22.03,94600.0,16.4156,16.4677,16.3932,16.4007,94600.0
2011-12-22 14:20:00,22.04,22.06,22.02,22.04,12200.0,16.4081,16.423,16.3932,16.4081,12200.0
2011-12-22 14:30:00,22.05,22.08,21.99,22.01,49400.0,16.4156,16.4379,16.3709,16.3858,49400.0
2011-12-22 14:40:00,22.02,22.04,22.0,22.0,13300.0,16.3932,16.4081,16.3784,16.3784,13300.0
2011-12-22 14:50:00,22.0,22.02,21.93,21.96,52600.0,16.3784,16.3932,16.3262,16.3486,52600.0
2011-12-22 15:00:00,21.96,22.0,21.94,21.96,42000.0,16.3486,16.3784,16.3337,16.3486,42000.0
2011-12-22 15:10:00,21.95,21.97,21.91,21.92,41900.0,16.3411,16.356,16.3114,16.3188,41900.0
2011-12-22 15:20:00,21.92,21.93,21.9,21.91,36800.0,16.3188,16.3262,16.3039,16.3114,36800.0
2011-12-22 15:30:00,21.91,21.93,21.83,21.86,49400.0,16.3114,16.3262,16.2518,16.2741,49400.0
2011-12-22 15:40:00,21.86,21.93,21.86,21.86,54600.0,16.2741,16.3262,16.2741,16.2741,54600.0
2011-12-22 15:50:00,21.87,21.88,21.85,21.87,77500.0,16.2816,16.289,16.2667,16.2816,77500.0
2011-12-23 09:30:00,21.8,21.91,21.72,21.85,23700.0,16.2295,16.3114,16.1699,16.2667,23700.0
2011-12-23 09:40:00,21.83,21.84,21.71,21.74,17000.0,16.2518,16.2592,16.1625,16.1848,17000.0
2011-12-23 09:50:00,21.75,21.82,21.65,21.7,30000.0,16.1922,16.2444,16.1178,16.155,30000.0
2011-12-23 10:00:00,21.7,21.71,21.66,21.7,28100.0,16.155,16.1625,16.1252,16.155,28100.0
2011-12-23 10:10:00,21.69,21.73,21.66,21.69,11000.0,16.1476,16.1773,16.1252,16.1476,11000.0
2011-12-23 10:20:00,21.66,21.71,21.62,21.62,38800.0,16.1252,16.1625,16.0955,16.0955,38800.0
2011-12-23 10:30:00,21.64,21.67,21.63,21.65,12000.0,16.1103,16.1327,16.1029,16.1178,12000.0
2011-12-23 10:40:00,21.65,21.67,21.59,21.6,24000.0,16.1178,16.1327,16.0731,16.0806,24000.0
2011-12-23 10:50:00,21.6,21.73,21.6,21.66,60000.0,16.0806,16.1773,16.0806,16.1252,60000.0
2011-12-23 11:00:00,21.66,21.7,21.6,21.6,49500.0,16.1252,16.155,16.0806,16.0806,49500.0
2011-12-23 11:10:00,21.6,21.66,21.6,21.62,18900.0,16.0806,16.1252,16.0806,16.0955,18900.0
2011-12-23 11:20:00,21.63,21.65,21.62,21.65,14200.0,16.1029,16.1178,16.0955,16.1178,14200.0
2011-12-23 11:30:00,21.65,21.65,21.61,21.61,18500.0,16.1178,16.1178,16.088,16.088,18500.0
2011-12-23 11:40:00,21.61,21.68,21.56,21.65,83000.0,16.088,16.1401,16.0508,16.1178,83000.0
2011-12-23 11:50:00,21.65,21.66,21.58,21.63,15300.0,16.1178,16.1252,16.0657,16.1029,15300.0
2011-12-23 12:00:00,21.63,21.67,21.61,21.64,17600.0,16.1029,16.1327,16.088,16.1103,17600.0
2011-12-23 12:10:00,21.65,21.68,21.64,21.67,24800.0,16.1178,16.1401,16.1103,16.1327,24800.0
2011-12-23 12:20:00,21.67,21.7,21.66,21.67,29900.0,16.1327,16.155,16.1252,16.1327,29900.0
2011-12-23 12:30:00,21.66,21.7,21.66,21.68,10900.0,16.1252,16.155,16.1252,16.1401,10900.0
2011-12-23 12:40:00,21.68,21.69,21.66,21.66,9700.0,16.1401,16.1476,16.1252,16.1252,9700.0
2011-12-23 12:50:00,21.66,21.67,21.62,21.66,18300.0,16.1252,16.1327,16.0955,16.1252,18300.0
2011-12-23 13:00:00,21.64,21.64,21.6,21.61,10000.0,16.1103,16.1103,16.0806,16.088,10000.0
2011-12-23 13:10:00,21.63,21.68,21.62,21.64,5500.0,16.1029,16.1401,16.0955,16.1103,5500.0
2011-12-23 13:20:00,21.65,21.65,21.62,21.63,5000.0,16.1178,16.1178,16.0955,16.1029,5000.0
2011-12-23 13:30:00,21.63,21.63,21.6,21.61,10300.0,16.1029,16.1029,16.0806,16.088,10300.0
2011-12-23 13:40:00,21.61,21.62,21.59,21.59,8700.0,16.088,16.0955,16.0731,16.0731,8700.0
2011-12-23 13:50:00,21.59,21.61,21.57,21.6,19000.0,16.0731,16.088,16.0582,16.0806,19000.0
2011-12-23 14:00:00,21.57,21.6,21.55,21.6,11700.0,16.0582,16.0806,16.0433,16.0806,11700.0
2011-12-23 14:10:00,21.6,21.61,21.56,21.56,11900.0,16.0806,16.088,16.0508,16.0508,11900.0
2011-12-23 14:20:00,21.57,21.57,21.49,21.5,23600.0,16.0582,16.0582,15.9987,16.0061,23600.0
2011-12-23 14:30:00,21.51,21.55,21.49,21.51,22000.0,16.0136,16.0433,15.9987,16.0136,22000.0
2011-12-23 14:40:00,21.51,21.55,21.51,21.55,4200.0,16.0136,16.0433,16.0136,16.0433,4200.0
2011-12-23 14:50:00,21.55,21.57,21.54,21.56,18300.0,16.0433,16.0582,16.0359,16.0508,18300.0
2011-12-23 15:00:00,21.57,21.57,21.53,21.53,10800.0,16.0582,16.0582,16.0285,16.0285,10800.0
2011-12-23 15:10:00,21.53,21.56,21.49,21.52,33200.0,16.0285,16.0508,15.9987,16.021,33200.0
2011-12-23 15:20:00,21.53,21.55,21.5,21.51,27800.0,16.0285,16.0433,16.0061,16.0136,27800.0
2011-12-23 15:30:00,21.52,21.54,21.43,21.43,74600.0,16.021,16.0359,15.954,15.954,74600.0
2011-12-23 15:40:00,21.43,21.44,21.41,21.44,113200.0,15.954,15.9615,15.9391,15.9615,113200.0
2011-12-23 15:50:00,21.44,21.5,21.43,21.45,148000.0,15.9615,16.0061,15.954,15.9689,148000.0
2011-12-27 09:30:00,21.41,21.69,21.24,21.29,36300.0,15.9391,16.1476,15.8126,15.8498,36300.0
2011-12-27 09:40:00,21.31,21.47,21.3,21.34,16200.0,15.8647,15.9838,15.8572,15.887,16200.0
2011-12-27 09:50:00,21.36,21.41,21.18,21.22,21400.0,15.9019,15.9391,15.7679,15.7977,21400.0
2011-12-27 10:00:00,21.23,21.3,21.07,21.15,37600.0,15.8051,15.8572,15.686,15.7456,37600.0
2011-12-27 10:10:00,21.14,21.27,21.07,21.26,20500.0,15.7381,15.8349,15.686,15.8274,20500.0
2011-12-27 10:20:00,21.27,21.32,21.19,21.32,11000.0,15.8349,15.8721,15.7753,15.8721,11000.0
2011-12-27 10:30:00,21.32,21.34,21.25,21.33,10700.0,15.8721,15.887,15.82,15.8796,10700.0
2011-12-27 10:40:00,21.34,21.34,21.2,21.24,12700.0,15.887,15.887,15.7828,15.8126,12700.0
2011-12-27 10:50:00,21.25,21.25,21.12,21.13,11700.0,15.82,15.82,15.7232,15.7307,11700.0
2011-12-27 11:00:00,21.13,21.24,21.13,21.23,17100.0,15.7307,15.8126,15.7307,15.8051,17100.0
2011-12-27 11:10:00,21.23,21.26,21.14,21.14,11000.0,15.8051,15.8274,15.7381,15.7381,11000.0
2011-12-27 11:20:00,21.13,21.16,21.1,21.11,10700.0,15.7307,15.753,15.7083,15.7158,10700.0
2011-12-27 11:30:00,21.11,21.15,21.05,21.15,11700.0,15.7158,15.7456,15.6711,15.7456,11700.0
2011-12-27 11:40:00,21.16,21.2,21.15,21.19,7900.0,15.753,15.7828,15.7456,15.7753,7900.0
2011-12-27 11:50:00,21.18,21.19,21.16,21.18,3500.0,15.7679,15.7753,15.753,15.7679,3500.0
2011-12-27 12:00:00,21.18,21.2,21.16,21.19,8000.0,15.7679,15.7828,15.753,15.7753,8000.0
2011-12-27 12:10:00,21.18,21.2,21.14,21.15,9500.0,15.7679,15.7828,15.7381,15.7456,9500.0
2011-12-27 12:20:00,21.15,21.19,21.15,21.19,7200.0,15.7456,15.7753,15.7456,15.7753,7200.0
2011-12-27 12:30:00,21.2,21.23,21.18,21.22,5200.0,15.7828,15.8051,15.7679,15.7977,5200.0
2011-12-27 12:40:00,21.22,21.25,21.18,21.2,10700.0,15.7977,15.82,15.7679,15.7828,10700.0
2011-12-27 12:50:00,21.2,21.22,21.18,21.18,3700.0,15.7828,15.7977,15.7679,15.7679,3700.0
2011-12-27 13:00:00,21.19,21.21,21.17,21.18,12900.0,15.7753,15.7902,15.7604,15.7679,12900.0
2011-12-27 13:10:00,21.18,21.2,21.17,21.18,8900.0,15.7679,15.7828,15.7604,15.7679,8900.0
2011-12-27 13:20:00,21.16,21.19,21.16,21.17,7000.0,15.753,15.7753,15.753,15.7604,7000.0
2011-12-27 13:30:00,21.17,21.2,21.14,21.18,28600.0,15.7604,15.7828,15.7381,15.7679,28600.0
2011-12-27 13:40:00,21.18,21.19,21.1,21.15,41500.0,15.7679,15.7753,15.7083,15.7456,41500.0
2011-12-27 13:50:00,21.16,21.23,21.16,21.23,25600.0,15.753,15.8051,15.753,15.8051,25600.0
2011-12-27 14:00:00,21.24,21.26,21.23,21.26,32800.0,15.8126,15.8274,15.8051,15.8274,32800.0
2011-12-27 14:10:00,21.26,21.26,21.25,21.26,3600.0,15.8274,15.8274,15.82,15.8274,3600.0
2011-12-27 14:20:00,21.26,21.3,21.26,21.28,20200.0,15.8274,15.8572,15.8274,15.8423,20200.0
2011-12-27 14:30:00,21.27,21.3,21.27,21.3,31000.0,15.8349,15.8572,15.8349,15.8572,31000.0
2011-12-27 14:40:00,21.3,21.35,21.3,21.33,46800.0,15.8572,15.8945,15.8572,15.8796,46800.0
2011-12-27 14:50:00,21.34,21.36,21.32,21.33,25800.0,15.887,15.9019,15.8721,15.8796,25800.0
2011-12-27 15:00:00,21.33,21.37,21.32,21.37,15100.0,15.8796,15.9093,15.8721,15.9093,15100.0
2011-12-27 15:10:00,21.37,21.41,21.37,21.41,13500.0,15.9093,15.9391,15.9093,15.9391,13500.0
2011-12-27 15:20:00,21.41,21.47,21.4,21.46,52300.0,15.9391,15.9838,15.9317,15.9763,52300.0
2011-12-27 15:30:00,21.46,21.49,21.42,21.44,35100.0,15.9763,15.9987,15.9466,15.9615,35100.0
2011-12-27 15:40:00,21.44,21.47,21.41,21.42,53600.0,15.9615,15.9838,15.9391,15.9466,53600.0
2011-12-27 15:50:00,21.42,21.43,21.34,21.38,166900.0,15.9466,15.954,15.887,15.9168,166900.0
2011-12-28 09:30:00,21.4,21.44,21.26,21.26,17900.0,15.9317,15.9615,15.8274,15.8274,17900.0
2011-12-28 09:40:00,21.25,21.29,21.1,21.1,20400.0,15.82,15.8498,15.7083,15.7083,20400.0
2011-12-28 09:50:00,21.1,21.19,21.05,21.07,13700.0,15.7083,15.7753,15.6711,15.686,13700.0
2011-12-28 10:00:00,21.05,21.14,20.93,21.13,52700.0,15.6711,15.7381,15.5818,15.7307,52700.0
2011-12-28 10:10:00,21.11,21.13,21.0,21.05,21500.0,15.7158,15.7307,15.6339,15.6711,21500.0
2011-12-28 10:20:00,21.05,21.05,20.99,20.99,18300.0,15.6711,15.6711,15.6264,15.6264,18300.0
2011-12-28 10:30:00,21.0,21.05,21.0,21.02,22400.0,15.6339,15.6711,15.6339,15.6488,22400.0
2011-12-28 10:40:00,21.02,21.03,20.99,21.0,25200.0,15.6488,15.6562,15.6264,15.6339,25200.0
2011-12-28 10:50:00,21.0,21.01,20.99,21.0,16700.0,15.6339,15.6413,15.6264,15.6339,16700.0
2011-12-28 11:00:00,20.99,20.99,20.97,20.98,25200.0,15.6264,15.6264,15.6116,15.619,25200.0
2011-12-28 11:10:00,20.99,21.01,20.97,21.0,16000.0,15.6264,15.6413,15.6116,15.6339,16000.0
2011-12-28 11:20:00,20.99,21.0,20.96,20.97,8400.0,15.6264,15.6339,15.6041,15.6116,8400.0
2011-12-28 11:30:00,20.97,20.97,20.87,20.91,37100.0,15.6116,15.6116,15.5371,15.5669,37100.0
2011-12-28 11:40:00,20.91,21.01,20.91,20.99,39800.0,15.5669,15.6413,15.5669,15.6264,39800.0
2011-12-28 11:50:00,21.0,21.02,20.98,20.99,34100.0,15.6339,15.6488,15.619,15.6264,34100.0
2011-12-28 12:00:00,21.0,21.0,20.97,20.99,8900.0,15.6339,15.6339,15.6116,15.6264,8900.0
2011-12-28 12:10:00,20.99,21.0,20.95,20.96,11500.0,15.6264,15.6339,15.5967,15.6041,11500.0
2011-12-28 12:20:00,20.98,20.98,20.93,20.94,17100.0,15.619,15.619,15.5818,15.5892,17100.0
2011-12-28 12:30:00,20.94,20.99,20.93,20.96,35700.0,15.5892,15.6264,15.5818,15.6041,35700.0
2011-12-28 12:40:00,20.96,20.99,20.92,20.98,28100.0,15.6041,15.6264,15.5743,15.619,28100.0
2011-12-28 12:50:00,20.97,20.99,20.94,20.95,14700.0,15.6116,15.6264,15.5892,15.5967,14700.0
2011-12-28 13:00:00,20.96,20.99,20.95,20.98,132600.0,15.6041,15.6264,15.5967,15.619,132600.0
2011-12-28 13:10:00,20.98,20.99,20.96,20.97,24400.0,15.619,15.6264,15.6041,15.6116,24400.0
2011-12-28 13:20:00,20.97,20.97,20.91,20.95,41600.0,15.6116,15.6116,15.5669,15.5967,41600.0
2011-12-28 13:30:00,20.96,21.02,20.95,20.98,41200.0,15.6041,15.6488,15.5967,15.619,41200.0
2011-12-28 13:40:00,20.98,20.99,20.94,20.95,26000.0,15.619,15.6264,15.5892,15.5967,26000.0
2011-12-28 13:50:00,20.95,20.97,20.91,20.97,23300.0,15.5967,15.6116,15.5669,15.6116,23300.0
2011-12-28 14:00:00,20.95,20.96,20.91,20.94,35100.0,15.5967,15.6041,15.5669,15.5892,35100.0
2011-12-28 14:10:00,20.92,20.92,20.82,20.83,20000.0,15.5743,15.5743,15.4999,15.5073,20000.0
2011-12-28 14:20:00,20.84,20.9,20.83,20.9,12300.0,15.5148,15.5594,15.5073,15.5594,12300.0
2011-12-28 14:30:00,20.89,20.9,20.86,20.89,17600.0,15.552,15.5594,15.5297,15.552,17600.0
2011-12-28 14:40:00,20.88,20.91,20.88,20.88,34900.0,15.5445,15.5669,15.5445,15.5445,34900.0
2011-12-28 14:50:00,20.89,20.9,20.87,20.89,11400.0,15.552,15.5594,15.5371,15.552,11400.0
2011-12-28 15:00:00,20.9,20.92,20.89,20.9,30400.0,15.5594,15.5743,15.552,15.5594,30400.0
2011-12-28 15:10:00,20.9,20.9,20.83,20.84,41600.0,15.5594,15.5594,15.5073,15.5148,41600.0
2011-12-28 15:20:00,20.84,20.88,20.82,20.86,41700.0,15.5148,15.5445,15.4999,15.5297,41700.0
2011-12-28 15:30:00,20.86,20.95,20.86,20.93,49100.0,15.5297,15.5967,15.5297,15.5818,49100.0
2011-12-28 15:40:00,20.94,20.95,20.88,20.91,32000.0,15.5892,15.5967,15.5445,15.5669,32000.0
2011-12-28 15:50:00,20.91,20.92,20.88,20.92,77500.0,15.5669,15.5743,15.5445,15.5743,77500.0
2011-12-29 09:30:00,20.93,21.16,20.85,21.08,40200.0,15.5818,15.753,15.5222,15.6934,40200.0
2011-12-29 09:40:00,21.08,21.2,21.01,21.08,17300.0,15.6934,15.7828,15.6413,15.6934,17300.0
2011-12-29 09:50:00,21.05,21.17,21.03,21.1,8100.0,15.6711,15.7604,15.6562,15.7083,8100.0
2011-12-29 10:00:00,21.15,21.24,21.09,21.18,8800.0,15.7456,15.8126,15.7009,15.7679,8800.0
2011-12-29 10:10:00,21.21,21.28,21.2,21.24,5700.0,15.7902,15.8423,15.7828,15.8126,5700.0
2011-12-29 10:20:00,21.25,21.32,21.24,21.31,7300.0,15.82,15.8721,15.8126,15.8647,7300.0
2011-12-29 10:30:00,21.31,21.39,21.31,21.32,11200.0,15.8647,15.9242,15.8647,15.8721,11200.0
2011-12-29 10:40:00,21.32,21.36,21.26,21.26,10800.0,15.8721,15.9019,15.8274,15.8274,10800.0
2011-12-29 10:50:00,21.27,21.3,21.27,21.28,6900.0,15.8349,15.8572,15.8349,15.8423,6900.0
2011-12-29 11:00:00,21.27,21.27,21.1,21.11,20900.0,15.8349,15.8349,15.7083,15.7158,20900.0
2011-12-29 11:10:00,21.11,21.23,21.09,21.19,20500.0,15.7158,15.8051,15.7009,15.7753,20500.0
2011-12-29 11:20:00,21.18,21.24,21.16,21.19,7500.0,15.7679,15.8126,15.753,15.7753,7500.0
2011-12-29 11:30:00,21.18,21.25,21.18,21.24,5900.0,15.7679,15.82,15.7679,15.8126,5900.0
2011-12-29 11:40:00,21.24,21.28,21.23,21.28,7400.0,15.8126,15.8423,15.8051,15.8423,7400.0
2011-12-29 11:50:00,21.27,21.29,21.2,21.23,19800.0,15.8349,15.8498,15.7828,15.8051,19800.0
2011-12-29 12:00:00,21.22,21.22,21.15,21.19,9600.0,15.7977,15.7977,15.7456,15.7753,9600.0
2011-12-29 12:10:00,21.19,21.24,21.13,21.17,23700.0,15.7753,15.8126,15.7307,15.7604,23700.0
2011-12-29 12:20:00,21.19,21.25,21.18,21.2,7600.0,15.7753,15.82,15.7679,15.7828,7600.0
2011-12-29 12:30:00,21.2,21.22,21.17,21.17,4600.0,15.7828,15.7977,15.7604,15.7604,4600.0
2011-12-29 12:40:00,21.18,21.2,21.17,21.18,8900.0,15.7679,15.7828,15.7604,15.7679,8900.0
2011-12-29 12:50:00,21.18,21.19,21.17,21.19,2100.0,15.7679,15.7753,15.7604,15.7753,2100.0
2011-12-29 13:00:00,21.19,21.21,21.14,21.16,10500.0,15.7753,15.7902,15.7381,15.753,10500.0
2011-12-29 13:10:00,21.15,21.17,21.11,21.11,6700.0,15.7456,15.7604,15.7158,15.7158,6700.0
2011-12-29 13:20:00,21.13,21.15,21.12,21.15,11100.0,15.7307,15.7456,15.7232,15.7456,11100.0
2011-12-29 13:30:00,21.14,21.14,21.12,21.13,5300.0,15.7381,15.7381,15.7232,15.7307,5300.0
2011-12-29 13:40:00,21.13,21.15,21.1,21.12,20500.0,15.7307,15.7456,15.7083,15.7232,20500.0
2011-12-29 13:50:00,21.12,21.13,21.09,21.09,13400.0,15.7232,15.7307,15.7009,15.7009,13400.0
2011-12-29 14:00:00,21.1,21.12,21.08,21.1,18700.0,15.7083,15.7232,15.6934,15.7083,18700.0
2011-12-29 14:10:00,21.1,21.13,21.09,21.12,10100.0,15.7083,15.7307,15.7009,15.7232,10100.0
2011-12-29 14:20:00,21.13,21.15,21.09,21.11,21600.0,15.7307,15.7456,15.7009,15.7158,21600.0
2011-12-29 14:30:00,21.11,21.13,21.08,21.08,24900.0,15.7158,15.7307,15.6934,15.6934,24900.0
2011-12-29 14:40:00,21.08,21.13,21.07,21.13,15200.0,15.6934,15.7307,15.686,15.7307,15200.0
2011-12-29 14:50:00,21.13,21.18,21.13,21.16,15700.0,15.7307,15.7679,15.7307,15.753,15700.0
2011-12-29 15:00:00,21.15,21.3,21.14,21.3,45800.0,15.7456,15.8572,15.7381,15.8572,45800.0
2011-12-29 15:10:00,21.3,21.34,21.27,21.27,24500.0,15.8572,15.887,15.8349,15.8349,24500.0
2011-12-29 15:20:00,21.27,21.28,21.22,21.23,28500.0,15.8349,15.8423,15.7977,15.8051,28500.0
2011-12-29 15:30:00,21.22,21.3,21.22,21.25,33700.0,15.7977,15.8572,15.7977,15.82,33700.0
2011-12-29 15:40:00,21.26,21.32,21.23,21.26,49900.0,15.8274,15.8721,15.8051,15.8274,49900.0
2011-12-29 15:50:00,21.27,21.3,21.26,21.29,123400.0,15.8349,15.8572,15.8274,15.8498,123400.0
2011-12-30 09:30:00,21.22,21.96,21.22,21.86,135700.0,15.7977,16.3486,15.7977,16.2741,135700.0
2011-12-30 09:40:00,21.86,21.99,21.76,21.99,130300.0,16.2741,16.3709,16.1997,16.3709,130300.0
2011-12-30 09:50:00,21.99,22.26,21.87,21.94,83800.0,16.3709,16.5719,16.2816,16.3337,83800.0
2011-12-30 10:00:00,21.91,22.05,21.88,22.05,27600.0,16.3114,16.4156,16.289,16.4156,27600.0
2011-12-30 10:10:00,22.03,22.07,21.89,21.95,48400.0,16.4007,16.4305,16.2965,16.3411,48400.0
2011-12-30 10:20:00,21.95,22.07,21.95,22.03,28900.0,16.3411,16.4305,16.3411,16.4007,28900.0
2011-12-30 10:30:00,22.02,22.08,21.93,22.02,52600.0,16.3932,16.4379,16.3262,16.3932,52600.0
2011-12-30 10:40:00,22.0,22.2,21.97,22.2,54700.0,16.3784,16.5273,16.356,16.5273,54700.0
2011-12-30 10:50:00,22.21,22.3,22.1,22.17,88600.0,16.5347,16.6017,16.4528,16.5049,88600.0
2011-12-30 11:00:00,22.17,22.26,22.15,22.25,74400.0,16.5049,16.5719,16.49,16.5645,74400.0
2011-12-30 11:10:00,22.25,22.35,22.25,22.32,60300.0,16.5645,16.6389,16.5645,16.6166,60300.0
2011-12-30 11:20:00,22.29,22.29,22.15,22.17,23000.0,16.5943,16.5943,16.49,16.5049,23000.0
2011-12-30 11:30:00,22.17,22.22,22.13,22.13,36800.0,16.5049,16.5421,16.4751,16.4751,36800.0
2011-12-30 11:40:00,22.14,22.14,21.9,21.9,60900.0,16.4826,16.4826,16.3039,16.3039,60900.0
2011-12-30 11:50:00,21.9,22.1,21.89,22.1,38100.0,16.3039,16.4528,16.2965,16.4528,38100.0
2011-12-30 12:00:00,22.09,22.11,22.03,22.05,30200.0,16.4454,16.4602,16.4007,16.4156,30200.0
2011-12-30 12:10:00,22.05,22.06,22.03,22.03,17300.0,16.4156,16.423,16.4007,16.4007,17300.0
2011-12-30 12:20:00,22.03,22.09,22.03,22.06,26700.0,16.4007,16.4454,16.4007,16.423,26700.0
2011-12-30 12:30:00,22.06,22.15,22.05,22.13,50100.0,16.423,16.49,16.4156,16.4751,50100.0
2011-12-30 12:40:00,22.13,22.16,22.1,22.16,11700.0,16.4751,16.4975,16.4528,16.4975,11700.0
2011-12-30 12:50:00,22.16,22.25,22.16,22.2,32900.0,16.4975,16.5645,16.4975,16.5273,32900.0
2011-12-30 13:00:00,22.18,22.2,22.11,22.13,24500.0,16.5124,16.5273,16.4602,16.4751,24500.0
2011-12-30 13:10:00,22.12,22.12,22.09,22.09,13100.0,16.4677,16.4677,16.4454,16.4454,13100.0
2011-12-30 13:20:00,22.1,22.1,21.98,21.99,64300.0,16.4528,16.4528,16.3635,16.3709,64300.0
2011-12-30 13:30:00,21.99,22.1,21.98,22.05,43300.0,16.3709,16.4528,16.3635,16.4156,43300.0
2011-12-30 13:40:00,22.05,22.1,22.05,22.1,12700.0,16.4156,16.4528,16.4156,16.4528,12700.0
2011-12-30 13:50:00,22.1,22.17,22.09,22.15,34600.0,16.4528,16.5049,16.4454,16.49,34600.0
2011-12-30 14:00:00,22.15,22.15,22.04,22.09,18100.0,16.49,16.49,16.4081,16.4454,18100.0
2011-12-30 14:10:00,22.1,22.11,22.05,22.11,19500.0,16.4528,16.4602,16.4156,16.4602,19500.0
2011-12-30 14:20:00,22.11,22.11,22.02,22.04,44600.0,16.4602,16.4602,16.3932,16.4081,44600.0
2011-12-30 14:30:00,22.05,22.13,22.05,22.09,39900.0,16.4156,16.4751,16.4156,16.4454,39900.0
2011-12-30 14:40:00,22.09,22.1,22.03,22.05,34300.0,16.4454,16.4528,16.4007,16.4156,34300.0
2011-12-30 14:50:00,22.05,22.05,21.95,21.96,24800.0,16.4156,16.4156,16.3411,16.3486,24800.0
2011-12-30 15:00:00,21.97,22.05,21.96,22.02,34700.0,16.356,16.4156,16.3486,16.3932,34700.0
2011-12-30 15:10:00,22.02,22.03,21.99,22.0,18500.0,16.3932,16.4007,16.3709,16.3784,18500.0
2011-12-30 15:20:00,22.01,22.09,22.0,22.05,53900.0,16.3858,16.4454,16.3784,16.4156,53900.0
2011-12-30 15:30:00,22.06,22.07,22.03,22.05,50900.0,16.423,16.4305,16.4007,16.4156,50900.0
2011-12-30 15:40:00,22.05,22.06,21.99,22.06,83700.0,16.4156,16.423,16.3709,16.423,83700.0
2011-12-30 15:50:00,22.05,22.07,22.03,22.04,131600.0,16.4156,16.4305,16.4007,16.4081,131600.0
2012-01-03 09:30:00,22.0,22.13,21.75,21.86,67800.0,16.3784,16.4751,16.1922,16.2741,67800.0
2012-01-03 09:40:00,21.85,21.87,21.59,21.62,45900.0,16.2667,16.2816,16.0731,16.0955,45900.0
2012-01-03 09:50:00,21.62,21.7,21.6,21.62,91200.0,16.0955,16.155,16.0806,16.0955,91200.0
2012-01-03 10:00:00,21.61,21.76,21.56,21.68,47300.0,16.088,16.1997,16.0508,16.1401,47300.0
2012-01-03 10:10:00,21.68,21.73,21.67,21.71,16100.0,16.1401,16.1773,16.1327,16.1625,16100.0
2012-01-03 10:20:00,21.71,21.74,21.68,21.69,61200.0,16.1625,16.1848,16.1401,16.1476,61200.0
2012-01-03 10:30:00,21.7,21.75,21.66,21.68,29000.0,16.155,16.1922,16.1252,16.1401,29000.0
2012-01-03 10:40:00,21.67,21.71,21.66,21.69,11800.0,16.1327,16.1625,16.1252,16.1476,11800.0
2012-01-03 10:50:00,21.69,21.73,21.66,21.68,23200.0,16.1476,16.1773,16.1252,16.1401,23200.0
2012-01-03 11:00:00,21.67,21.69,21.65,21.68,28800.0,16.1327,16.1476,16.1178,16.1401,28800.0
2012-01-03 11:10:00,21.68,21.79,21.65,21.7,30800.0,16.1401,16.222,16.1178,16.155,30800.0
2012-01-03 11:20:00,21.7,21.72,21.66,21.7,14000.0,16.155,16.1699,16.1252,16.155,14000.0
2012-01-03 11:30:00,21.7,21.75,21.7,21.73,8100.0,16.155,16.1922,16.155,16.1773,8100.0
2012-01-03 11:40:00,21.73,21.73,21.64,21.68,35800.0,16.1773,16.1773,16.1103,16.1401,35800.0
2012-01-03 11:50:00,21.67,21.72,21.65,21.69,37500.0,16.1327,16.1699,16.1178,16.1476,37500.0
2012-01-03 12:00:00,21.69,21.69,21.64,21.67,9100.0,16.1476,16.1476,16.1103,16.1327,9100.0
2012-01-03 12:10:00,21.67,21.7,21.67,21.7,17600.0,16.1327,16.155,16.1327,16.155,17600.0
2012-01-03 12:20:00,21.7,21.7,21.64,21.66,13300.0,16.155,16.155,16.1103,16.1252,13300.0
2012-01-03 12:30:00,21.65,21.65,21.55,21.55,15500.0,16.1178,16.1178,16.0433,16.0433,15500.0
2012-01-03 12:40:00,21.55,21.57,21.51,21.54,25200.0,16.0433,16.0582,16.0136,16.0359,25200.0
2012-01-03 12:50:00,21.55,21.57,21.5,21.54,12600.0,16.0433,16.0582,16.0061,16.0359,12600.0
2012-01-03 13:00:00,21.53,21.55,21.47,21.48,25500.0,16.0285,16.0433,15.9838,15.9912,25500.0
2012-01-03 13:10:00,21.5,21.53,21.47,21.51,46100.0,16.0061,16.0285,15.9838,16.0136,46100.0
2012-01-03 13:20:00,21.52,21.52,21.49,21.5,21100.0,16.021,16.021,15.9987,16.0061,21100.0
2012-01-03 13:30:00,21.5,21.5,21.46,21.46,21800.0,16.0061,16.0061,15.9763,15.9763,21800.0
2012-01-03 13:40:00,21.46,21.47,21.39,21.39,31200.0,15.9763,15.9838,15.9242,15.9242,31200.0
2012-01-03 13:50:00,21.4,21.46,21.38,21.45,73900.0,15.9317,15.9763,15.9168,15.9689,73900.0
2012-01-03 14:00:00,21.45,21.49,21.45,21.47,32700.0,15.9689,15.9987,15.9689,15.9838,32700.0
2012-01-03 14:10:00,21.47,21.49,21.41,21.43,29500.0,15.9838,15.9987,15.9391,15.954,29500.0
2012-01-03 14:20:00,21.43,21.47,21.4,21.41,53600.0,15.954,15.9838,15.9317,15.9391,53600.0
2012-01-03 14:30:00,21.4,21.41,21.33,21.33,65500.0,15.9317,15.9391,15.8796,15.8796,65500.0
2012-01-03 14:40:00,21.33,21.39,21.27,21.39,60800.0,15.8796,15.9242,15.8349,15.9242,60800.0
2012-01-03 14:50:00,21.38,21.55,21.37,21.52,65000.0,15.9168,16.0433,15.9093,16.021,65000.0
2012-01-03 15:00:00,21.52,21.59,21.49,21.5,65700.0,16.021,16.0731,15.9987,16.0061,65700.0
2012-01-03 15:10:00,21.5,21.51,21.49,21.51,37800.0,16.0061,16.0136,15.9987,16.0136,37800.0
2012-01-03 15:20:00,21.5,21.64,21.47,21.63,76600.0,16.0061,16.1103,15.9838,16.1029,76600.0
2012-01-03 15:30:00,21.62,21.63,21.53,21.57,53400.0,16.0955,16.1029,16.0285,16.0582,53400.0
2012-01-03 15:40:00,21.57,21.71,21.57,21.71,105600.0,16.0582,16.1625,16.0582,16.1625,105600.0
2012-01-03 15:50:00,21.71,21.71,21.63,21.64,196000.0,16.1625,16.1625,16.1029,16.1103,196000.0
2012-01-04 09:30:00,21.5,21.5,21.2,21.44,89400.0,16.0061,16.0061,15.7828,15.9615,89400.0
2012-01-04 09:40:00,21.42,21.42,21.22,21.37,98100.0,15.9466,15.9466,15.7977,15.9093,98100.0
2012-01-04 09:50:00,21.37,21.37,21.21,21.23,41400.0,15.9093,15.9093,15.7902,15.8051,41400.0
2012-01-04 10:00:00,21.24,21.26,21.1,21.12,89100.0,15.8126,15.8274,15.7083,15.7232,89100.0
2012-01-04 10:10:00,21.11,21.13,20.98,20.98,118200.0,15.7158,15.7307,15.619,15.619,118200.0
2012-01-04 10:20:00,20.98,21.06,20.97,20.98,37100.0,15.619,15.6786,15.6116,15.619,37100.0
2012-01-04 10:30:00,20.98,20.98,20.9,20.91,67600.0,15.619,15.619,15.5594,15.5669,67600.0
2012-01-04 10:40:00,20.91,20.91,20.71,20.78,117000.0,15.5669,15.5669,15.418,15.4701,117000.0
2012-01-04 10:50:00,20.77,20.95,20.77,20.87,97900.0,15.4627,15.5967,15.4627,15.5371,97900.0
2012-01-04 11:00:00,20.87,20.93,20.85,20.92,76800.0,15.5371,15.5818,15.5222,15.5743,76800.0
2012-01-04 11:10:00,20.93,20.97,20.92,20.97,37600.0,15.5818,15.6116,15.5743,15.6116,37600.0
2012-01-04 11:20:00,20.96,20.99,20.95,20.97,58900.0,15.6041,15.6264,15.5967,15.6116,58900.0
2012-01-04 11:30:00,20.97,20.99,20.94,20.97,42600.0,15.6116,15.6264,15.5892,15.6116,42600.0
2012-01-04 11:40:00,20.97,20.99,20.97,20.99,20700.0,15.6116,15.6264,15.6116,15.6264,20700.0
2012-01-04 11:50:00,20.98,20.99,20.91,20.91,50700.0,15.619,15.6264,15.5669,15.5669,50700.0
2012-01-04 12:00:00,20.92,20.97,20.91,20.96,28400.0,15.5743,15.6116,15.5669,15.6041,28400.0
2012-01-04 12:10:00,20.95,20.98,20.95,20.96,34500.0,15.5967,15.619,15.5967,15.6041,34500.0
2012-01-04 12:20:00,20.96,20.97,20.93,20.96,48400.0,15.6041,15.6116,15.5818,15.6041,48400.0
2012-01-04 12:30:00,20.95,20.96,20.9,20.94,31400.0,15.5967,15.6041,15.5594,15.5892,31400.0
2012-01-04 12:40:00,20.94,20.94,20.92,20.92,18500.0,15.5892,15.5892,15.5743,15.5743,18500.0
2012-01-04 12:50:00,20.92,20.93,20.88,20.89,37100.0,15.5743,15.5818,15.5445,15.552,37100.0
2012-01-04 13:00:00,20.9,20.9,20.87,20.9,20000.0,15.5594,15.5594,15.5371,15.5594,20000.0
2012-01-04 13:10:00,20.9,20.91,20.85,20.89,54900.0,15.5594,15.5669,15.5222,15.552,54900.0
2012-01-04 13:20:00,20.89,20.9,20.87,20.9,54000.0,15.552,15.5594,15.5371,15.5594,54000.0
2012-01-04 13:30:00,20.89,20.89,20.84,20.85,33700.0,15.552,15.552,15.5148,15.5222,33700.0
2012-01-04 13:40:00,20.84,20.89,20.79,20.88,49600.0,15.5148,15.552,15.4775,15.5445,49600.0
2012-01-04 13:50:00,20.89,20.89,20.81,20.82,27400.0,15.552,15.552,15.4924,15.4999,27400.0
2012-01-04 14:00:00,20.81,20.84,20.77,20.77,54200.0,15.4924,15.5148,15.4627,15.4627,54200.0
2012-01-04 14:10:00,20.77,20.78,20.76,20.77,59300.0,15.4627,15.4701,15.4552,15.4627,59300.0
2012-01-04 14:20:00,20.77,20.79,20.74,20.76,75500.0,15.4627,15.4775,15.4403,15.4552,75500.0
2012-01-04 14:30:00,20.75,20.76,20.7,20.71,86400.0,15.4478,15.4552,15.4105,15.418,86400.0
2012-01-04 14:40:00,20.71,20.78,20.71,20.76,121400.0,15.418,15.4701,15.418,15.4552,121400.0
2012-01-04 14:50:00,20.77,20.8,20.74,20.76,54500.0,15.4627,15.485,15.4403,15.4552,54500.0
2012-01-04 15:00:00,20.76,20.77,20.74,20.74,103800.0,15.4552,15.4627,15.4403,15.4403,103800.0
2012-01-04 15:10:00,20.75,20.77,20.74,20.74,141100.0,15.4478,15.4627,15.4403,15.4403,141100.0
2012-01-04 15:20:00,20.74,20.76,20.72,20.76,65100.0,15.4403,15.4552,15.4254,15.4552,65100.0
2012-01-04 15:30:00,20.76,20.8,20.74,20.76,90200.0,15.4552,15.485,15.4403,15.4552,90200.0
2012-01-04 15:40:00,20.75,20.8,20.74,20.76,211700.0,15.4478,15.485,15.4403,15.4552,211700.0
2012-01-04 15:50:00,20.76,20.8,20.75,20.79,311100.0,15.4552,15.485,15.4478,15.4775,311100.0
2012-01-05 09:30:00,20.65,21.2,20.65,21.19,53300.0,15.3733,15.7828,15.3733,15.7753,53300.0
2012-01-05 09:40:00,21.18,21.19,21.02,21.08,84000.0,15.7679,15.7753,15.6488,15.6934,84000.0
2012-01-05 09:50:00,21.09,21.09,20.92,20.99,64700.0,15.7009,15.7009,15.5743,15.6264,64700.0
2012-01-05 10:00:00,20.95,21.11,20.91,21.1,119200.0,15.5967,15.7158,15.5669,15.7083,119200.0
2012-01-05 10:10:00,21.11,21.16,21.06,21.14,101600.0,15.7158,15.753,15.6786,15.7381,101600.0
2012-01-05 10:20:00,21.16,21.16,21.07,21.1,50300.0,15.753,15.753,15.686,15.7083,50300.0
2012-01-05 10:30:00,21.08,21.12,21.0,21.12,59900.0,15.6934,15.7232,15.6339,15.7232,59900.0
2012-01-05 10:40:00,21.11,21.19,21.04,21.04,33100.0,15.7158,15.7753,15.6637,15.6637,33100.0
2012-01-05 10:50:00,21.04,21.1,21.04,21.08,22200.0,15.6637,15.7083,15.6637,15.6934,22200.0
2012-01-05 11:00:00,21.06,21.1,21.05,21.05,21400.0,15.6786,15.7083,15.6711,15.6711,21400.0
2012-01-05 11:10:00,21.06,21.11,21.05,21.1,36000.0,15.6786,15.7158,15.6711,15.7083,36000.0
2012-01-05 11:20:00,21.1,21.29,21.09,21.28,42100.0,15.7083,15.8498,15.7009,15.8423,42100.0
2012-01-05 11:30:00,21.28,21.29,21.23,21.28,21500.0,15.8423,15.8498,15.8051,15.8423,21500.0
2012-01-05 11:40:00,21.28,21.28,21.23,21.25,21800.0,15.8423,15.8423,15.8051,15.82,21800.0
2012-01-05 11:50:00,21.24,21.25,21.15,21.21,41300.0,15.8126,15.82,15.7456,15.7902,41300.0
2012-01-05 12:00:00,21.21,21.26,21.21,21.26,18400.0,15.7902,15.8274,15.7902,15.8274,18400.0
2012-01-05 12:10:00,21.26,21.34,21.26,21.32,30400.0,15.8274,15.887,15.8274,15.8721,30400.0
2012-01-05 12:20:00,21.34,21.35,21.3,21.35,16900.0,15.887,15.8945,15.8572,15.8945,16900.0
2012-01-05 12:30:00,21.35,21.41,21.34,21.41,28000.0,15.8945,15.9391,15.887,15.9391,28000.0
2012-01-05 12:40:00,21.42,21.49,21.41,21.49,29600.0,15.9466,15.9987,15.9391,15.9987,29600.0
2012-01-05 12:50:00,21.49,21.57,21.45,21.54,23100.0,15.9987,16.0582,15.9689,16.0359,23100.0
2012-01-05 13:00:00,21.53,21.53,21.48,21.5,14500.0,16.0285,16.0285,15.9912,16.0061,14500.0
2012-01-05 13:10:00,21.5,21.52,21.44,21.51,38300.0,16.0061,16.021,15.9615,16.0136,38300.0
2012-01-05 13:20:00,21.5,21.56,21.49,21.49,57400.0,16.0061,16.0508,15.9987,15.9987,57400.0
2012-01-05 13:30:00,21.49,21.5,21.44,21.45,19400.0,15.9987,16.0061,15.9615,15.9689,19400.0
2012-01-05 13:40:00,21.45,21.48,21.43,21.44,16100.0,15.9689,15.9912,15.954,15.9615,16100.0
2012-01-05 13:50:00,21.43,21.44,21.29,21.29,38600.0,15.954,15.9615,15.8498,15.8498,38600.0
2012-01-05 14:00:00,21.29,21.29,21.23,21.28,67800.0,15.8498,15.8498,15.8051,15.8423,67800.0
2012-01-05 14:10:00,21.29,21.32,21.27,21.3,83900.0,15.8498,15.8721,15.8349,15.8572,83900.0
2012-01-05 14:20:00,21.3,21.32,21.26,21.31,39400.0,15.8572,15.8721,15.8274,15.8647,39400.0
2012-01-05 14:30:00,21.32,21.37,21.32,21.34,22300.0,15.8721,15.9093,15.8721,15.887,22300.0
2012-01-05 14:40:00,21.34,21.36,21.3,21.34,20900.0,15.887,15.9019,15.8572,15.887,20900.0
2012-01-05 14:50:00,21.34,21.35,21.32,21.33,20000.0,15.887,15.8945,15.8721,15.8796,20000.0
2012-01-05 15:00:00,21.33,21.33,21.27,21.3,45900.0,15.8796,15.8796,15.8349,15.8572,45900.0
2012-01-05 15:10:00,21.3,21.31,21.27,21.3,44500.0,15.8572,15.8647,15.8349,15.8572,44500.0
2012-01-05 15:20:00,21.29,21.3,21.27,21.29,54200.0,15.8498,15.8572,15.8349,15.8498,54200.0
2012-01-05 15:30:00,21.29,21.31,21.25,21.3,62700.0,15.8498,15.8647,15.82,15.8572,62700.0
2012-01-05 15:40:00,21.3,21.32,21.28,21.31,60000.0,15.8572,15.8721,15.8423,15.8647,60000.0
2012-01-05 15:50:00,21.31,21.31,21.24,21.28,158700.0,15.8647,15.8647,15.8126,15.8423,158700.0
2012-01-06 09:30:00,21.3,21.73,21.3,21.66,163500.0,15.8572,16.1773,15.8572,16.1252,163500.0
2012-01-06 09:40:00,21.68,21.85,21.66,21.8,134300.0,16.1401,16.2667,16.1252,16.2295,134300.0
2012-01-06 09:50:00,21.82,22.1,21.75,22.03,377100.0,16.2444,16.4528,16.1922,16.4007,377100.0
2012-01-06 10:00:00,22.0,22.0,21.85,21.86,63800.0,16.3784,16.3784,16.2667,16.2741,63800.0
2012-01-06 10:10:00,21.86,21.96,21.86,21.94,51800.0,16.2741,16.3486,16.2741,16.3337,51800.0
2012-01-06 10:20:00,21.94,21.94,21.7,21.74,98500.0,16.3337,16.3337,16.155,16.1848,98500.0
2012-01-06 10:30:00,21.73,21.82,21.73,21.76,89800.0,16.1773,16.2444,16.1773,16.1997,89800.0
2012-01-06 10:40:00,21.76,21.85,21.75,21.8,50500.0,16.1997,16.2667,16.1922,16.2295,50500.0
2012-01-06 10:50:00,21.8,21.9,21.78,21.88,54600.0,16.2295,16.3039,16.2146,16.289,54600.0
2012-01-06 11:00:00,21.9,21.97,21.9,21.94,80600.0,16.3039,16.356,16.3039,16.3337,80600.0
2012-01-06 11:10:00,21.93,21.96,21.9,21.92,29600.0,16.3262,16.3486,16.3039,16.3188,29600.0
2012-01-06 11:20:00,21.93,21.96,21.91,21.94,26600.0,16.3262,16.3486,16.3114,16.3337,26600.0
2012-01-06 11:30:00,21.95,21.97,21.89,21.93,76600.0,16.3411,16.356,16.2965,16.3262,76600.0
2012-01-06 11:40:00,21.93,22.05,21.9,22.05,35100.0,16.3262,16.4156,16.3039,16.4156,35100.0
2012-01-06 11:50:00,22.05,22.19,22.05,22.19,27900.0,16.4156,16.5198,16.4156,16.5198,27900.0
2012-01-06 12:00:00,22.17,22.32,22.15,22.24,44000.0,16.5049,16.6166,16.49,16.557,44000.0
2012-01-06 12:10:00,22.25,22.45,22.22,22.44,46900.0,16.5645,16.7134,16.5421,16.7059,46900.0
2012-01-06 12:20:00,22.44,22.5,22.43,22.5,33700.0,16.7059,16.7506,16.6985,16.7506,33700.0
2012-01-06 12:30:00,22.5,22.52,22.39,22.41,46600.0,16.7506,16.7655,16.6687,16.6836,46600.0
2012-01-06 12:40:00,22.4,22.45,22.38,22.42,62400.0,16.6761,16.7134,16.6613,16.691,62400.0
2012-01-06 12:50:00,22.42,22.47,22.36,22.38,38100.0,16.691,16.7283,16.6464,16.6613,38100.0
2012-01-06 13:00:00,22.37,22.42,22.35,22.37,28600.0,16.6538,16.691,16.6389,16.6538,28600.0
2012-01-06 13:10:00,22.38,22.43,22.36,22.39,22900.0,16.6613,16.6985,16.6464,16.6687,22900.0
2012-01-06 13:20:00,22.4,22.42,22.35,22.42,50700.0,16.6761,16.691,16.6389,16.691,50700.0
2012-01-06 13:30:00,22.42,22.47,22.31,22.31,178600.0,16.691,16.7283,16.6091,16.6091,178600.0
2012-01-06 13:40:00,22.32,22.39,22.31,22.39,28500.0,16.6166,16.6687,16.6091,16.6687,28500.0
2012-01-06 13:50:00,22.39,22.44,22.39,22.41,29400.0,16.6687,16.7059,16.6687,16.6836,29400.0
2012-01-06 14:00:00,22.4,22.42,22.37,22.39,32900.0,16.6761,16.691,16.6538,16.6687,32900.0
2012-01-06 14:10:00,22.39,22.39,22.27,22.3,50300.0,16.6687,16.6687,16.5794,16.6017,50300.0
2012-01-06 14:20:00,22.3,22.4,22.29,22.31,48000.0,16.6017,16.6761,16.5943,16.6091,48000.0
2012-01-06 14:30:00,22.31,22.37,22.22,22.37,51600.0,16.6091,16.6538,16.5421,16.6538,51600.0
2012-01-06 14:40:00,22.38,22.47,22.38,22.46,30700.0,16.6613,16.7283,16.6613,16.7208,30700.0
2012-01-06 14:50:00,22.46,22.54,22.43,22.48,27700.0,16.7208,16.7804,16.6985,16.7357,27700.0
2012-01-06 15:00:00,22.48,22.51,22.42,22.5,54700.0,16.7357,16.758,16.691,16.7506,54700.0
2012-01-06 15:10:00,22.49,22.64,22.49,22.59,69700.0,16.7431,16.8548,16.7431,16.8176,69700.0
2012-01-06 15:20:00,22.59,22.59,22.51,22.54,51500.0,16.8176,16.8176,16.758,16.7804,51500.0
2012-01-06 15:30:00,22.54,22.59,22.45,22.45,104300.0,16.7804,16.8176,16.7134,16.7134,104300.0
2012-01-06 15:40:00,22.45,22.5,22.44,22.47,93100.0,16.7134,16.7506,16.7059,16.7283,93100.0
2012-01-06 15:50:00,22.47,22.48,22.29,22.35,318900.0,16.7283,16.7357,16.5943,16.6389,318900.0
2012-01-09 09:30:00,22.14,22.35,21.97,22.25,67800.0,16.4826,16.6389,16.356,16.5645,67800.0
2012-01-09 09:40:00,22.25,22.27,22.18,22.2,52500.0,16.5645,16.5794,16.5124,16.5273,52500.0
2012-01-09 09:50:00,22.21,22.23,21.99,22.04,40700.0,16.5347,16.5496,16.3709,16.4081,40700.0
2012-01-09 10:00:00,22.04,22.5,22.0,22.34,309800.0,16.4081,16.7506,16.3784,16.6315,309800.0
2012-01-09 10:10:00,22.34,22.46,22.3,22.34,97200.0,16.6315,16.7208,16.6017,16.6315,97200.0
2012-01-09 10:20:00,22.35,22.43,22.28,22.32,39700.0,16.6389,16.6985,16.5868,16.6166,39700.0
2012-01-09 10:30:00,22.32,22.68,22.32,22.56,144800.0,16.6166,16.8846,16.6166,16.7953,144800.0
2012-01-09 10:40:00,22.53,22.54,22.27,22.27,71800.0,16.7729,16.7804,16.5794,16.5794,71800.0
2012-01-09 10:50:00,22.27,22.3,22.06,22.12,72300.0,16.5794,16.6017,16.423,16.4677,72300.0
2012-01-09 11:00:00,22.11,22.12,21.87,22.05,51400.0,16.4602,16.4677,16.2816,16.4156,51400.0
2012-01-09 11:10:00,22.04,22.05,21.89,21.9,30400.0,16.4081,16.4156,16.2965,16.3039,30400.0
2012-01-09 11:20:00,21.9,21.91,21.75,21.89,18500.0,16.3039,16.3114,16.1922,16.2965,18500.0
2012-01-09 11:30:00,21.89,21.89,21.87,21.88,24300.0,16.2965,16.2965,16.2816,16.289,24300.0
2012-01-09 11:40:00,21.88,21.9,21.84,21.88,10900.0,16.289,16.3039,16.2592,16.289,10900.0
2012-01-09 11:50:00,21.87,21.91,21.84,21.84,32100.0,16.2816,16.3114,16.2592,16.2592,32100.0
2012-01-09 12:00:00,21.84,21.86,21.8,21.82,11500.0,16.2592,16.2741,16.2295,16.2444,11500.0
2012-01-09 12:10:00,21.82,21.88,21.8,21.81,16100.0,16.2444,16.289,16.2295,16.2369,16100.0
2012-01-09 12:20:00,21.8,21.85,21.78,21.85,10100.0,16.2295,16.2667,16.2146,16.2667,10100.0
2012-01-09 12:30:00,21.85,21.89,21.82,21.84,17800.0,16.2667,16.2965,16.2444,16.2592,17800.0
2012-01-09 12:40:00,21.84,21.86,21.84,21.85,29100.0,16.2592,16.2741,16.2592,16.2667,29100.0
2012-01-09 12:50:00,21.85,21.88,21.84,21.85,10400.0,16.2667,16.289,16.2592,16.2667,10400.0
2012-01-09 13:00:00,21.85,21.86,21.82,21.83,13800.0,16.2667,16.2741,16.2444,16.2518,13800.0
2012-01-09 13:10:00,21.82,21.83,21.8,21.82,17200.0,16.2444,16.2518,16.2295,16.2444,17200.0
2012-01-09 13:20:00,21.83,21.83,21.82,21.82,6800.0,16.2518,16.2518,16.2444,16.2444,6800.0
2012-01-09 13:30:00,21.82,21.83,21.76,21.8,20100.0,16.2444,16.2518,16.1997,16.2295,20100.0
2012-01-09 13:40:00,21.8,21.82,21.79,21.82,15100.0,16.2295,16.2444,16.222,16.2444,15100.0
2012-01-09 13:50:00,21.8,21.82,21.8,21.8,14200.0,16.2295,16.2444,16.2295,16.2295,14200.0
2012-01-09 14:00:00,21.8,21.81,21.76,21.76,27600.0,16.2295,16.2369,16.1997,16.1997,27600.0
2012-01-09 14:10:00,21.77,21.77,21.72,21.74,17600.0,16.2071,16.2071,16.1699,16.1848,17600.0
2012-01-09 14:20:00,21.75,21.77,21.71,21.75,35900.0,16.1922,16.2071,16.1625,16.1922,35900.0
2012-01-09 14:30:00,21.75,21.82,21.75,21.81,13400.0,16.1922,16.2444,16.1922,16.2369,13400.0
2012-01-09 14:40:00,21.81,21.85,21.77,21.82,34300.0,16.2369,16.2667,16.2071,16.2444,34300.0
2012-01-09 14:50:00,21.82,21.82,21.79,21.8,7700.0,16.2444,16.2444,16.222,16.2295,7700.0
2012-01-09 15:00:00,21.8,21.83,21.8,21.83,28200.0,16.2295,16.2518,16.2295,16.2518,28200.0
2012-01-09 15:10:00,21.83,21.84,21.77,21.78,40100.0,16.2518,16.2592,16.2071,16.2146,40100.0
2012-01-09 15:20:00,21.77,21.82,21.77,21.8,33300.0,16.2071,16.2444,16.2071,16.2295,33300.0
2012-01-09 15:30:00,21.79,21.8,21.77,21.8,25400.0,16.222,16.2295,16.2071,16.2295,25400.0
2012-01-09 15:40:00,21.8,21.8,21.69,21.69,87400.0,16.2295,16.2295,16.1476,16.1476,87400.0
2012-01-09 15:50:00,21.69,21.7,21.59,21.66,270900.0,16.1476,16.155,16.0731,16.1252,270900.0
2012-01-10 09:30:00,21.98,21.99,20.33,20.94,442000.0,16.3635,16.3709,15.1351,15.5892,442000.0
2012-01-10 09:40:00,20.94,20.97,20.4,20.53,423300.0,15.5892,15.6116,15.1872,15.284,423300.0
2012-01-10 09:50:00,20.53,20.77,20.5,20.76,133200.0,15.284,15.4627,15.2617,15.4552,133200.0
2012-01-10 10:00:00,20.76,20.93,20.74,20.79,120900.0,15.4552,15.5818,15.4403,15.4775,120900.0
2012-01-10 10:10:00,20.79,20.88,20.77,20.83,247900.0,15.4775,15.5445,15.4627,15.5073,247900.0
2012-01-10 10:20:00,20.84,21.06,20.84,20.86,240400.0,15.5148,15.6786,15.5148,15.5297,240400.0
2012-01-10 10:30:00,20.86,21.28,20.85,21.21,203400.0,15.5297,15.8423,15.5222,15.7902,203400.0
2012-01-10 10:40:00,21.21,21.41,21.21,21.26,105600.0,15.7902,15.9391,15.7902,15.8274,105600.0
2012-01-10 10:50:00,21.27,21.44,21.26,21.44,49300.0,15.8349,15.9615,15.8274,15.9615,49300.0
2012-01-10 11:00:00,21.44,21.7,21.4,21.65,89500.0,15.9615,16.155,15.9317,16.1178,89500.0
2012-01-10 11:10:00,21.65,21.8,21.63,21.66,133400.0,16.1178,16.2295,16.1029,16.1252,133400.0
2012-01-10 11:20:00,21.66,21.79,21.66,21.75,81700.0,16.1252,16.222,16.1252,16.1922,81700.0
2012-01-10 11:30:00,21.75,21.95,21.74,21.95,209900.0,16.1922,16.3411,16.1848,16.3411,209900.0
2012-01-10 11:40:00,21.94,22.0,21.89,21.96,81500.0,16.3337,16.3784,16.2965,16.3486,81500.0
2012-01-10 11:50:00,21.95,21.96,21.68,21.79,188400.0,16.3411,16.3486,16.1401,16.222,188400.0
2012-01-10 12:00:00,21.8,22.02,21.79,21.98,73800.0,16.2295,16.3932,16.222,16.3635,73800.0
2012-01-10 12:10:00,21.99,22.05,21.98,21.98,45700.0,16.3709,16.4156,16.3635,16.3635,45700.0
2012-01-10 12:20:00,21.98,22.1,21.83,21.88,118400.0,16.3635,16.4528,16.2518,16.289,118400.0
2012-01-10 12:30:00,21.88,22.0,21.74,21.92,181600.0,16.289,16.3784,16.1848,16.3188,181600.0
2012-01-10 12:40:00,21.92,22.05,21.89,22.05,26100.0,16.3188,16.4156,16.2965,16.4156,26100.0
2012-01-10 12:50:00,22.05,22.05,21.82,21.87,70400.0,16.4156,16.4156,16.2444,16.2816,70400.0
2012-01-10 13:00:00,21.87,21.87,21.7,21.76,192300.0,16.2816,16.2816,16.155,16.1997,192300.0
2012-01-10 13:10:00,21.76,21.79,21.7,21.73,74300.0,16.1997,16.222,16.155,16.1773,74300.0
2012-01-10 13:20:00,21.73,21.83,21.73,21.83,45500.0,16.1773,16.2518,16.1773,16.2518,45500.0
2012-01-10 13:30:00,21.83,21.9,21.81,21.82,35100.0,16.2518,16.3039,16.2369,16.2444,35100.0
2012-01-10 13:40:00,21.83,21.83,21.75,21.77,32800.0,16.2518,16.2518,16.1922,16.2071,32800.0
2012-01-10 13:50:00,21.75,21.84,21.75,21.8,27200.0,16.1922,16.2592,16.1922,16.2295,27200.0
2012-01-10 14:00:00,21.8,21.81,21.75,21.75,95500.0,16.2295,16.2369,16.1922,16.1922,95500.0
2012-01-10 14:10:00,21.75,21.81,21.75,21.8,55300.0,16.1922,16.2369,16.1922,16.2295,55300.0
2012-01-10 14:20:00,21.81,21.95,21.79,21.93,92600.0,16.2369,16.3411,16.222,16.3262,92600.0
2012-01-10 14:30:00,21.92,22.0,21.88,21.98,22200.0,16.3188,16.3784,16.289,16.3635,22200.0
2012-01-10 14:40:00,21.98,21.98,21.93,21.94,33600.0,16.3635,16.3635,16.3262,16.3337,33600.0
2012-01-10 14:50:00,21.94,21.95,21.88,21.95,68600.0,16.3337,16.3411,16.289,16.3411,68600.0
2012-01-10 15:00:00,21.95,21.95,21.87,21.9,83700.0,16.3411,16.3411,16.2816,16.3039,83700.0
2012-01-10 15:10:00,21.9,21.91,21.86,21.87,156700.0,16.3039,16.3114,16.2741,16.2816,156700.0
2012-01-10 15:20:00,21.87,22.06,21.86,22.05,149700.0,16.2816,16.423,16.2741,16.4156,149700.0
2012-01-10 15:30:00,22.04,22.06,22.0,22.04,73000.0,16.4081,16.423,16.3784,16.4081,73000.0
2012-01-10 15:40:00,22.04,22.2,22.04,22.2,138400.0,16.4081,16.5273,16.4081,16.5273,138400.0
2012-01-10 15:50:00,22.2,22.5,22.2,22.46,602500.0,16.5273,16.7506,16.5273,16.7208,602500.0
2012-01-11 09:30:00,22.29,22.49,22.19,22.31,52000.0,16.5943,16.7431,16.5198,16.6091,52000.0
2012-01-11 09:40:00,22.31,22.38,22.22,22.35,40200.0,16.6091,16.6613,16.5421,16.6389,40200.0
2012-01-11 09:50:00,22.36,22.39,22.34,22.38,93300.0,16.6464,16.6687,16.6315,16.6613,93300.0
2012-01-11 10:00:00,22.39,22.4,22.34,22.36,99300.0,16.6687,16.6761,16.6315,16.6464,99300.0
2012-01-11 10:10:00,22.36,22.39,22.35,22.38,52700.0,16.6464,16.6687,16.6389,16.6613,52700.0
2012-01-11 10:20:00,22.38,22.44,22.38,22.42,258800.0,16.6613,16.7059,16.6613,16.691,258800.0
2012-01-11 10:30:00,22.42,22.58,22.39,22.58,174100.0,16.691,16.8102,16.6687,16.8102,174100.0
2012-01-11 10:40:00,22.58,22.82,22.58,22.79,525500.0,16.8102,16.9888,16.8102,16.9665,525500.0
2012-01-11 10:50:00,22.78,22.94,22.78,22.87,366500.0,16.959,17.0782,16.959,17.026,366500.0
2012-01-11 11:00:00,22.87,23.0,22.85,22.98,228100.0,17.026,17.1228,17.0112,17.1079,228100.0
2012-01-11 11:10:00,22.98,23.54,22.98,23.51,364500.0,17.1079,17.5248,17.1079,17.5025,364500.0
2012-01-11 11:20:00,23.51,23.95,23.51,23.9,474900.0,17.5025,17.8301,17.5025,17.7929,474900.0
2012-01-11 11:30:00,23.91,23.91,23.59,23.67,635500.0,17.8003,17.8003,17.5621,17.6216,635500.0
2012-01-11 11:40:00,23.67,23.7,23.45,23.47,216700.0,17.6216,17.644,17.4578,17.4727,216700.0
2012-01-11 11:50:00,23.47,23.77,23.43,23.74,211400.0,17.4727,17.6961,17.443,17.6737,211400.0
2012-01-11 12:00:00,23.75,23.79,23.68,23.74,64800.0,17.6812,17.711,17.6291,17.6737,64800.0
2012-01-11 12:10:00,23.74,23.8,23.66,23.77,99700.0,17.6737,17.7184,17.6142,17.6961,99700.0
2012-01-11 12:20:00,23.77,23.77,23.62,23.71,44400.0,17.6961,17.6961,17.5844,17.6514,44400.0
2012-01-11 12:30:00,23.71,23.72,23.65,23.69,23700.0,17.6514,17.6588,17.6067,17.6365,23700.0
2012-01-11 12:40:00,23.7,23.8,23.67,23.78,34800.0,17.644,17.7184,17.6216,17.7035,34800.0
2012-01-11 12:50:00,23.79,23.79,23.72,23.76,29500.0,17.711,17.711,17.6588,17.6886,29500.0
2012-01-11 13:00:00,23.76,23.78,23.7,23.72,59100.0,17.6886,17.7035,17.644,17.6588,59100.0
2012-01-11 13:10:00,23.71,23.71,23.65,23.65,38800.0,17.6514,17.6514,17.6067,17.6067,38800.0
2012-01-11 13:20:00,23.65,23.66,23.63,23.66,32100.0,17.6067,17.6142,17.5918,17.6142,32100.0
2012-01-11 13:30:00,23.66,23.67,23.65,23.65,35300.0,17.6142,17.6216,17.6067,17.6067,35300.0
2012-01-11 13:40:00,23.65,23.66,23.61,23.62,44400.0,17.6067,17.6142,17.577,17.5844,44400.0
2012-01-11 13:50:00,23.62,23.7,23.59,23.69,37900.0,17.5844,17.644,17.5621,17.6365,37900.0
2012-01-11 14:00:00,23.68,23.69,23.65,23.67,42100.0,17.6291,17.6365,17.6067,17.6216,42100.0
2012-01-11 14:10:00,23.68,23.7,23.67,23.68,26300.0,17.6291,17.644,17.6216,17.6291,26300.0
2012-01-11 14:20:00,23.68,23.71,23.67,23.71,91400.0,17.6291,17.6514,17.6216,17.6514,91400.0
2012-01-11 14:30:00,23.7,23.75,23.7,23.71,61200.0,17.644,17.6812,17.644,17.6514,61200.0
2012-01-11 14:40:00,23.72,23.72,23.66,23.66,58700.0,17.6588,17.6588,17.6142,17.6142,58700.0
2012-01-11 14:50:00,23.66,23.8,23.66,23.8,132300.0,17.6142,17.7184,17.6142,17.7184,132300.0
2012-01-11 15:00:00,23.79,23.86,23.74,23.74,84500.0,17.711,17.7631,17.6737,17.6737,84500.0
2012-01-11 15:10:00,23.74,23.79,23.69,23.7,101400.0,17.6737,17.711,17.6365,17.644,101400.0
2012-01-11 15:20:00,23.69,23.76,23.67,23.7,153800.0,17.6365,17.6886,17.6216,17.644,153800.0
2012-01-11 15:30:00,23.7,23.78,23.69,23.75,160200.0,17.644,17.7035,17.6365,17.6812,160200.0
2012-01-11 15:40:00,23.75,23.81,23.69,23.8,142500.0,17.6812,17.7258,17.6365,17.7184,142500.0
2012-01-11 15:50:00,23.81,23.88,23.8,23.81,276000.0,17.7258,17.778,17.7184,17.7258,276000.0
2012-01-12 09:30:00,23.95,24.1,23.7,23.8,111400.0,17.8301,17.9417,17.644,17.7184,111400.0
2012-01-12 09:40:00,23.77,23.89,23.67,23.7,45100.0,17.6961,17.7854,17.6216,17.644,45100.0
2012-01-12 09:50:00,23.69,23.71,23.45,23.46,54400.0,17.6365,17.6514,17.4578,17.4653,54400.0
2012-01-12 10:00:00,23.45,23.49,23.18,23.19,225500.0,17.4578,17.4876,17.2568,17.2643,225500.0
2012-01-12 10:10:00,23.19,23.19,22.9,23.01,321300.0,17.2643,17.2643,17.0484,17.1303,321300.0
2012-01-12 10:20:00,23.01,23.2,23.0,23.04,96400.0,17.1303,17.2717,17.1228,17.1526,96400.0
2012-01-12 10:30:00,23.05,23.12,22.95,23.02,110900.0,17.1601,17.2122,17.0856,17.1377,110900.0
2012-01-12 10:40:00,23.02,23.12,22.89,22.98,135600.0,17.1377,17.2122,17.0409,17.1079,135600.0
2012-01-12 10:50:00,22.98,23.2,22.95,23.2,119500.0,17.1079,17.2717,17.0856,17.2717,119500.0
2012-01-12 11:00:00,23.19,23.35,23.14,23.34,139700.0,17.2643,17.3834,17.2271,17.3759,139700.0
2012-01-12 11:10:00,23.35,23.52,23.32,23.37,74700.0,17.3834,17.51,17.3611,17.3983,74700.0
2012-01-12 11:20:00,23.37,23.51,23.33,23.47,32800.0,17.3983,17.5025,17.3685,17.4727,32800.0
2012-01-12 11:30:00,23.47,23.48,23.24,23.36,32200.0,17.4727,17.4802,17.3015,17.3908,32200.0
2012-01-12 11:40:00,23.35,23.41,23.28,23.37,44000.0,17.3834,17.4281,17.3313,17.3983,44000.0
2012-01-12 11:50:00,23.36,23.39,23.21,23.35,82400.0,17.3908,17.4132,17.2792,17.3834,82400.0
2012-01-12 12:00:00,23.34,23.42,23.34,23.4,36300.0,17.3759,17.4355,17.3759,17.4206,36300.0
2012-01-12 12:10:00,23.39,23.4,23.37,23.38,17600.0,17.4132,17.4206,17.3983,17.4057,17600.0
2012-01-12 12:20:00,23.38,23.56,23.33,23.42,49700.0,17.4057,17.5397,17.3685,17.4355,49700.0
2012-01-12 12:30:00,23.42,23.71,23.42,23.68,88600.0,17.4355,17.6514,17.4355,17.6291,88600.0
2012-01-12 12:40:00,23.69,23.89,23.65,23.89,167000.0,17.6365,17.7854,17.6067,17.7854,167000.0
2012-01-12 12:50:00,23.89,23.89,23.8,23.81,46600.0,17.7854,17.7854,17.7184,17.7258,46600.0
2012-01-12 13:00:00,23.8,23.86,23.79,23.81,69500.0,17.7184,17.7631,17.711,17.7258,69500.0
2012-01-12 13:10:00,23.8,23.84,23.66,23.74,154100.0,17.7184,17.7482,17.6142,17.6737,154100.0
2012-01-12 13:20:00,23.76,23.89,23.75,23.8,76300.0,17.6886,17.7854,17.6812,17.7184,76300.0
2012-01-12 13:30:00,23.8,23.82,23.77,23.78,34800.0,17.7184,17.7333,17.6961,17.7035,34800.0
2012-01-12 13:40:00,23.78,23.79,23.69,23.78,40800.0,17.7035,17.711,17.6365,17.7035,40800.0
2012-01-12 13:50:00,23.77,23.78,23.76,23.78,13900.0,17.6961,17.7035,17.6886,17.7035,13900.0
2012-01-12 14:00:00,23.78,23.78,23.77,23.78,24500.0,17.7035,17.7035,17.6961,17.7035,24500.0
2012-01-12 14:10:00,23.77,23.86,23.77,23.85,58200.0,17.6961,17.7631,17.6961,17.7556,58200.0
2012-01-12 14:20:00,23.86,23.9,23.83,23.89,45000.0,17.7631,17.7929,17.7407,17.7854,45000.0
2012-01-12 14:30:00,23.88,23.9,23.88,23.9,21100.0,17.778,17.7929,17.778,17.7929,21100.0
2012-01-12 14:40:00,23.89,23.95,23.87,23.89,61100.0,17.7854,17.8301,17.7705,17.7854,61100.0
2012-01-12 14:50:00,23.88,23.91,23.88,23.91,28600.0,17.778,17.8003,17.778,17.8003,28600.0
2012-01-12 15:00:00,23.91,23.92,23.75,23.75,88800.0,17.8003,17.8077,17.6812,17.6812,88800.0
2012-01-12 15:10:00,23.75,23.76,23.57,23.64,267400.0,17.6812,17.6886,17.5472,17.5993,267400.0
2012-01-12 15:20:00,23.63,23.63,23.44,23.44,92000.0,17.5918,17.5918,17.4504,17.4504,92000.0
2012-01-12 15:30:00,23.45,23.45,23.2,23.2,128800.0,17.4578,17.4578,17.2717,17.2717,128800.0
2012-01-12 15:40:00,23.2,23.23,23.11,23.22,231500.0,17.2717,17.2941,17.2047,17.2866,231500.0
2012-01-12 15:50:00,23.22,23.28,23.02,23.27,551700.0,17.2866,17.3313,17.1377,17.3238,551700.0
2012-01-13 09:30:00,23.32,23.49,23.25,23.43,19100.0,17.3611,17.4876,17.3089,17.443,19100.0
2012-01-13 09:40:00,23.44,23.75,23.43,23.71,34900.0,17.4504,17.6812,17.443,17.6514,34900.0
2012-01-13 09:50:00,23.72,23.87,23.67,23.85,46500.0,17.6588,17.7705,17.6216,17.7556,46500.0
2012-01-13 10:00:00,23.82,23.82,23.51,23.51,41900.0,17.7333,17.7333,17.5025,17.5025,41900.0
2012-01-13 10:10:00,23.51,23.63,23.47,23.63,26800.0,17.5025,17.5918,17.4727,17.5918,26800.0
2012-01-13 10:20:00,23.63,23.68,23.44,23.45,22500.0,17.5918,17.6291,17.4504,17.4578,22500.0
2012-01-13 10:30:00,23.44,23.44,23.25,23.25,17800.0,17.4504,17.4504,17.3089,17.3089,17800.0
2012-01-13 10:40:00,23.25,23.3,23.17,23.28,15500.0,17.3089,17.3462,17.2494,17.3313,15500.0
2012-01-13 10:50:00,23.29,23.56,23.28,23.54,26100.0,17.3387,17.5397,17.3313,17.5248,26100.0
2012-01-13 11:00:00,23.55,23.68,23.55,23.68,43100.0,17.5323,17.6291,17.5323,17.6291,43100.0
2012-01-13 11:10:00,23.69,23.75,23.63,23.68,21200.0,17.6365,17.6812,17.5918,17.6291,21200.0
2012-01-13 11:20:00,23.68,23.69,23.56,23.65,18300.0,17.6291,17.6365,17.5397,17.6067,18300.0
2012-01-13 11:30:00,23.64,23.65,23.55,23.62,66800.0,17.5993,17.6067,17.5323,17.5844,66800.0
2012-01-13 11:40:00,23.63,23.88,23.61,23.87,59200.0,17.5918,17.778,17.577,17.7705,59200.0
2012-01-13 11:50:00,23.88,24.04,23.88,23.94,48400.0,17.778,17.8971,17.778,17.8226,48400.0
2012-01-13 12:00:00,23.93,24.1,23.86,24.04,81800.0,17.8152,17.9417,17.7631,17.8971,81800.0
2012-01-13 12:10:00,24.03,24.03,23.81,23.9,45100.0,17.8896,17.8896,17.7258,17.7929,45100.0
2012-01-13 12:20:00,23.91,23.93,23.72,23.8,34200.0,17.8003,17.8152,17.6588,17.7184,34200.0
2012-01-13 12:30:00,23.79,23.84,23.65,23.72,48100.0,17.711,17.7482,17.6067,17.6588,48100.0
2012-01-13 12:40:00,23.72,23.76,23.63,23.69,22700.0,17.6588,17.6886,17.5918,17.6365,22700.0
2012-01-13 12:50:00,23.69,23.72,23.62,23.72,10400.0,17.6365,17.6588,17.5844,17.6588,10400.0
2012-01-13 13:00:00,23.71,23.71,23.55,23.69,27400.0,17.6514,17.6514,17.5323,17.6365,27400.0
2012-01-13 13:10:00,23.71,23.75,23.64,23.75,27000.0,17.6514,17.6812,17.5993,17.6812,27000.0
2012-01-13 13:20:00,23.75,23.82,23.66,23.68,23400.0,17.6812,17.7333,17.6142,17.6291,23400.0
2012-01-13 13:30:00,23.65,23.75,23.64,23.68,15800.0,17.6067,17.6812,17.5993,17.6291,15800.0
2012-01-13 13:40:00,23.69,23.76,23.65,23.76,11600.0,17.6365,17.6886,17.6067,17.6886,11600.0
2012-01-13 13:50:00,23.74,23.88,23.73,23.88,29700.0,17.6737,17.778,17.6663,17.778,29700.0
2012-01-13 14:00:00,23.87,23.87,23.76,23.81,40500.0,17.7705,17.7705,17.6886,17.7258,40500.0
2012-01-13 14:10:00,23.82,23.87,23.8,23.86,43600.0,17.7333,17.7705,17.7184,17.7631,43600.0
2012-01-13 14:20:00,23.86,23.88,23.68,23.69,71600.0,17.7631,17.778,17.6291,17.6365,71600.0
2012-01-13 14:30:00,23.69,23.8,23.64,23.75,38000.0,17.6365,17.7184,17.5993,17.6812,38000.0
2012-01-13 14:40:00,23.76,23.78,23.67,23.75,22800.0,17.6886,17.7035,17.6216,17.6812,22800.0
2012-01-13 14:50:00,23.73,23.8,23.73,23.8,15900.0,17.6663,17.7184,17.6663,17.7184,15900.0
2012-01-13 15:00:00,23.78,23.82,23.76,23.82,13800.0,17.7035,17.7333,17.6886,17.7333,13800.0
2012-01-13 15:10:00,23.81,23.86,23.81,23.84,19700.0,17.7258,17.7631,17.7258,17.7482,19700.0
2012-01-13 15:20:00,23.84,23.86,23.79,23.8,17600.0,17.7482,17.7631,17.711,17.7184,17600.0
2012-01-13 15:30:00,23.79,23.8,23.72,23.79,32900.0,17.711,17.7184,17.6588,17.711,32900.0
2012-01-13 15:40:00,23.79,23.94,23.79,23.92,79100.0,17.711,17.8226,17.711,17.8077,79100.0
2012-01-13 15:50:00,23.91,23.94,23.87,23.92,174200.0,17.8003,17.8226,17.7705,17.8077,174200.0
2012-01-17 09:30:00,23.92,23.98,23.74,23.8,56500.0,17.8077,17.8524,17.6737,17.7184,56500.0
2012-01-17 09:40:00,23.8,23.8,23.56,23.62,30300.0,17.7184,17.7184,17.5397,17.5844,30300.0
2012-01-17 09:50:00,23.6,23.79,23.58,23.79,29600.0,17.5695,17.711,17.5546,17.711,29600.0
2012-01-17 10:00:00,23.81,24.09,23.78,24.09,65100.0,17.7258,17.9343,17.7035,17.9343,65100.0
2012-01-17 10:10:00,24.07,24.1,23.83,23.91,50500.0,17.9194,17.9417,17.7407,17.8003,50500.0
2012-01-17 10:20:00,23.85,23.87,23.75,23.81,33400.0,17.7556,17.7705,17.6812,17.7258,33400.0
2012-01-17 10:30:00,23.81,23.87,23.8,23.81,36500.0,17.7258,17.7705,17.7184,17.7258,36500.0
2012-01-17 10:40:00,23.8,23.84,23.71,23.71,22000.0,17.7184,17.7482,17.6514,17.6514,22000.0
2012-01-17 10:50:00,23.72,23.79,23.67,23.71,14800.0,17.6588,17.711,17.6216,17.6514,14800.0
2012-01-17 11:00:00,23.71,23.8,23.71,23.78,44500.0,17.6514,17.7184,17.6514,17.7035,44500.0
2012-01-17 11:10:00,23.79,23.88,23.76,23.88,26500.0,17.711,17.778,17.6886,17.778,26500.0
2012-01-17 11:20:00,23.87,23.96,23.8,23.93,37300.0,17.7705,17.8375,17.7184,17.8152,37300.0
2012-01-17 11:30:00,23.93,23.96,23.87,23.91,26900.0,17.8152,17.8375,17.7705,17.8003,26900.0
2012-01-17 11:40:00,23.9,23.9,23.86,23.9,9700.0,17.7929,17.7929,17.7631,17.7929,9700.0
2012-01-17 11:50:00,23.9,23.94,23.88,23.92,20600.0,17.7929,17.8226,17.778,17.8077,20600.0
2012-01-17 12:00:00,23.92,24.03,23.92,24.03,14500.0,17.8077,17.8896,17.8077,17.8896,14500.0
2012-01-17 12:10:00,24.03,24.05,24.03,24.04,8900.0,17.8896,17.9045,17.8896,17.8971,8900.0
2012-01-17 12:20:00,24.05,24.05,24.0,24.0,12700.0,17.9045,17.9045,17.8673,17.8673,12700.0
2012-01-17 12:30:00,24.0,24.01,23.97,23.99,14900.0,17.8673,17.8747,17.845,17.8599,14900.0
2012-01-17 12:40:00,23.99,24.01,23.98,24.01,7700.0,17.8599,17.8747,17.8524,17.8747,7700.0
2012-01-17 12:50:00,24.01,24.06,23.98,24.05,23500.0,17.8747,17.912,17.8524,17.9045,23500.0
2012-01-17 13:00:00,24.05,24.06,23.98,24.01,12400.0,17.9045,17.912,17.8524,17.8747,12400.0
2012-01-17 13:10:00,24.01,24.04,24.01,24.03,7600.0,17.8747,17.8971,17.8747,17.8896,7600.0
2012-01-17 13:20:00,24.02,24.06,24.02,24.06,7300.0,17.8822,17.912,17.8822,17.912,7300.0
2012-01-17 13:30:00,24.06,24.18,24.05,24.12,79400.0,17.912,18.0013,17.9045,17.9566,79400.0
2012-01-17 13:40:00,24.11,24.17,24.07,24.13,53000.0,17.9492,17.9939,17.9194,17.9641,53000.0
2012-01-17 13:50:00,24.14,24.17,24.12,24.14,40200.0,17.9715,17.9939,17.9566,17.9715,40200.0
2012-01-17 14:00:00,24.14,24.14,23.14,24.08,124500.0,17.9715,17.9715,17.2271,17.9269,124500.0
2012-01-17 14:10:00,24.08,24.12,24.06,24.1,39000.0,17.9269,17.9566,17.912,17.9417,39000.0
2012-01-17 14:20:00,24.09,24.14,24.08,24.14,71100.0,17.9343,17.9715,17.9269,17.9715,71100.0
2012-01-17 14:30:00,24.14,24.17,23.98,23.99,67800.0,17.9715,17.9939,17.8524,17.8599,67800.0
2012-01-17 14:40:00,23.99,24.03,23.95,23.96,63700.0,17.8599,17.8896,17.8301,17.8375,63700.0
2012-01-17 14:50:00,23.95,24.0,23.95,24.0,13300.0,17.8301,17.8673,17.8301,17.8673,13300.0
2012-01-17 15:00:00,24.0,24.0,23.98,24.0,22000.0,17.8673,17.8673,17.8524,17.8673,22000.0
2012-01-17 15:10:00,24.0,24.0,23.98,23.98,30000.0,17.8673,17.8673,17.8524,17.8524,30000.0
2012-01-17 15:20:00,23.98,24.09,23.98,24.0,70600.0,17.8524,17.9343,17.8524,17.8673,70600.0
2012-01-17 15:30:00,24.0,24.0,23.88,23.93,59100.0,17.8673,17.8673,17.778,17.8152,59100.0
2012-01-17 15:40:00,23.93,23.98,23.92,23.96,68800.0,17.8152,17.8524,17.8077,17.8375,68800.0
2012-01-17 15:50:00,23.95,24.01,23.95,24.01,138100.0,17.8301,17.8747,17.8301,17.8747,138100.0
2012-01-18 09:30:00,24.05,24.16,23.95,23.96,19900.0,17.9045,17.9864,17.8301,17.8375,19900.0
2012-01-18 09:40:00,23.96,24.01,23.85,23.85,16500.0,17.8375,17.8747,17.7556,17.7556,16500.0
2012-01-18 09:50:00,23.84,24.01,23.84,23.89,13100.0,17.7482,17.8747,17.7482,17.7854,13100.0
2012-01-18 10:00:00,23.89,24.03,23.88,24.02,76400.0,17.7854,17.8896,17.778,17.8822,76400.0
2012-01-18 10:10:00,24.03,24.1,23.93,23.99,33700.0,17.8896,17.9417,17.8152,17.8599,33700.0
2012-01-18 10:20:00,23.98,24.05,23.93,24.05,96200.0,17.8524,17.9045,17.8152,17.9045,96200.0
2012-01-18 10:30:00,24.04,24.04,23.98,23.99,24200.0,17.8971,17.8971,17.8524,17.8599,24200.0
2012-01-18 10:40:00,24.0,24.0,23.94,23.99,19700.0,17.8673,17.8673,17.8226,17.8599,19700.0
2012-01-18 10:50:00,23.99,24.01,23.96,23.97,16300.0,17.8599,17.8747,17.8375,17.845,16300.0
2012-01-18 11:00:00,23.97,23.98,23.92,23.97,79300.0,17.845,17.8524,17.8077,17.845,79300.0
2012-01-18 11:10:00,23.97,24.01,23.95,23.96,25500.0,17.845,17.8747,17.8301,17.8375,25500.0
2012-01-18 11:20:00,23.97,24.01,23.95,23.97,37200.0,17.845,17.8747,17.8301,17.845,37200.0
2012-01-18 11:30:00,23.99,24.06,23.99,24.0,28400.0,17.8599,17.912,17.8599,17.8673,28400.0
2012-01-18 11:40:00,24.0,24.07,23.98,24.02,52700.0,17.8673,17.9194,17.8524,17.8822,52700.0
2012-01-18 11:50:00,24.01,24.06,24.0,24.0,36400.0,17.8747,17.912,17.8673,17.8673,36400.0
2012-01-18 12:00:00,24.01,24.06,23.97,24.04,27900.0,17.8747,17.912,17.845,17.8971,27900.0
2012-01-18 12:10:00,24.04,24.06,24.0,24.05,15700.0,17.8971,17.912,17.8673,17.9045,15700.0
2012-01-18 12:20:00,24.04,24.14,24.04,24.1,37100.0,17.8971,17.9715,17.8971,17.9417,37100.0
2012-01-18 12:30:00,24.11,24.18,24.11,24.14,26400.0,17.9492,18.0013,17.9492,17.9715,26400.0
2012-01-18 12:40:00,24.14,24.23,24.14,24.14,34100.0,17.9715,18.0385,17.9715,17.9715,34100.0
2012-01-18 12:50:00,24.13,24.19,24.09,24.11,12300.0,17.9641,18.0087,17.9343,17.9492,12300.0
2012-01-18 13:00:00,24.12,24.22,24.12,24.22,11200.0,17.9566,18.0311,17.9566,18.0311,11200.0
2012-01-18 13:10:00,24.23,24.29,24.19,24.19,33700.0,18.0385,18.0832,18.0087,18.0087,33700.0
2012-01-18 13:20:00,24.19,24.26,24.18,24.26,19100.0,18.0087,18.0609,18.0013,18.0609,19100.0
2012-01-18 13:30:00,24.25,24.34,24.19,24.23,46200.0,18.0534,18.1204,18.0087,18.0385,46200.0
2012-01-18 13:40:00,24.23,24.3,24.22,24.3,31600.0,18.0385,18.0906,18.0311,18.0906,31600.0
2012-01-18 13:50:00,24.3,24.3,24.23,24.27,21200.0,18.0906,18.0906,18.0385,18.0683,21200.0
2012-01-18 14:00:00,24.27,24.39,24.24,24.35,57200.0,18.0683,18.1576,18.046,18.1279,57200.0
2012-01-18 14:10:00,24.34,24.54,24.28,24.51,156100.0,18.1204,18.2693,18.0758,18.247,156100.0
2012-01-18 14:20:00,24.51,24.51,24.24,24.44,129600.0,18.247,18.247,18.046,18.1949,129600.0
2012-01-18 14:30:00,24.46,24.48,24.3,24.36,108800.0,18.2098,18.2246,18.0906,18.1353,108800.0
2012-01-18 14:40:00,24.36,24.41,24.25,24.35,112400.0,18.1353,18.1725,18.0534,18.1279,112400.0
2012-01-18 14:50:00,24.35,24.37,24.15,24.28,60800.0,18.1279,18.1428,17.979,18.0758,60800.0
2012-01-18 15:00:00,24.3,24.36,24.27,24.27,37500.0,18.0906,18.1353,18.0683,18.0683,37500.0
2012-01-18 15:10:00,24.28,24.36,24.26,24.3,54300.0,18.0758,18.1353,18.0609,18.0906,54300.0
2012-01-18 15:20:00,24.3,24.34,24.2,24.22,82900.0,18.0906,18.1204,18.0162,18.0311,82900.0
2012-01-18 15:30:00,24.21,24.27,24.12,24.25,71600.0,18.0236,18.0683,17.9566,18.0534,71600.0
2012-01-18 15:40:00,24.25,24.28,24.17,24.19,102400.0,18.0534,18.0758,17.9939,18.0087,102400.0
2012-01-18 15:50:00,24.19,24.26,24.15,24.25,143000.0,18.0087,18.0609,17.979,18.0534,143000.0
2012-01-19 09:30:00,24.25,24.37,24.16,24.19,16400.0,18.0534,18.1428,17.9864,18.0087,16400.0
2012-01-19 09:40:00,24.19,24.37,24.16,24.3,15500.0,18.0087,18.1428,17.9864,18.0906,15500.0
2012-01-19 09:50:00,24.32,24.5,24.3,24.49,49900.0,18.1055,18.2395,18.0906,18.2321,49900.0
2012-01-19 10:00:00,24.49,24.51,24.39,24.44,24800.0,18.2321,18.247,18.1576,18.1949,24800.0
2012-01-19 10:10:00,24.42,24.44,24.25,24.35,19800.0,18.18,18.1949,18.0534,18.1279,19800.0
2012-01-19 10:20:00,24.33,24.46,24.29,24.45,61700.0,18.113,18.2098,18.0832,18.2023,61700.0
2012-01-19 10:30:00,24.43,24.45,24.41,24.45,14300.0,18.1874,18.2023,18.1725,18.2023,14300.0
2012-01-19 10:40:00,24.44,24.5,24.41,24.49,76300.0,18.1949,18.2395,18.1725,18.2321,76300.0
2012-01-19 10:50:00,24.49,24.49,24.4,24.43,32100.0,18.2321,18.2321,18.1651,18.1874,32100.0
2012-01-19 11:00:00,24.41,24.43,24.35,24.35,36900.0,18.1725,18.1874,18.1279,18.1279,36900.0
2012-01-19 11:10:00,24.35,24.47,24.35,24.4,46500.0,18.1279,18.2172,18.1279,18.1651,46500.0
2012-01-19 11:20:00,24.41,24.41,24.35,24.37,29600.0,18.1725,18.1725,18.1279,18.1428,29600.0
2012-01-19 11:30:00,24.37,24.44,24.35,24.42,28200.0,18.1428,18.1949,18.1279,18.18,28200.0
2012-01-19 11:40:00,24.41,24.43,24.38,24.42,18900.0,18.1725,18.1874,18.1502,18.18,18900.0
2012-01-19 11:50:00,24.42,24.43,24.42,24.43,4300.0,18.18,18.1874,18.18,18.1874,4300.0
2012-01-19 12:00:00,24.42,24.49,24.39,24.42,24200.0,18.18,18.2321,18.1576,18.18,24200.0
2012-01-19 12:10:00,24.41,24.42,24.37,24.38,15600.0,18.1725,18.18,18.1428,18.1502,15600.0
2012-01-19 12:20:00,24.37,24.39,24.35,24.36,37200.0,18.1428,18.1576,18.1279,18.1353,37200.0
2012-01-19 12:30:00,24.37,24.4,24.28,24.29,17300.0,18.1428,18.1651,18.0758,18.0832,17300.0
2012-01-19 12:40:00,24.28,24.29,24.2,24.23,21200.0,18.0758,18.0832,18.0162,18.0385,21200.0
2012-01-19 12:50:00,24.25,24.26,24.23,24.23,16800.0,18.0534,18.0609,18.0385,18.0385,16800.0
2012-01-19 13:00:00,24.23,24.4,24.23,24.34,125500.0,18.0385,18.1651,18.0385,18.1204,125500.0
2012-01-19 13:10:00,24.34,24.42,24.34,24.42,18000.0,18.1204,18.18,18.1204,18.18,18000.0
2012-01-19 13:20:00,24.42,24.57,24.4,24.54,53000.0,18.18,18.2916,18.1651,18.2693,53000.0
2012-01-19 13:30:00,24.54,24.67,24.53,24.64,61700.0,18.2693,18.3661,18.2619,18.3438,61700.0
2012-01-19 13:40:00,24.64,24.8,24.64,24.74,120100.0,18.3438,18.4629,18.3438,18.4182,120100.0
2012-01-19 13:50:00,24.75,24.76,24.62,24.62,110500.0,18.4257,18.4331,18.3289,18.3289,110500.0
2012-01-19 14:00:00,24.62,24.64,24.55,24.55,41400.0,18.3289,18.3438,18.2768,18.2768,41400.0
2012-01-19 14:10:00,24.55,24.72,24.55,24.72,75300.0,18.2768,18.4033,18.2768,18.4033,75300.0
2012-01-19 14:20:00,24.72,24.73,24.47,24.48,73000.0,18.4033,18.4108,18.2172,18.2246,73000.0
2012-01-19 14:30:00,24.47,24.49,24.35,24.4,53300.0,18.2172,18.2321,18.1279,18.1651,53300.0
2012-01-19 14:40:00,24.4,24.42,24.36,24.4,55500.0,18.1651,18.18,18.1353,18.1651,55500.0
2012-01-19 14:50:00,24.39,24.43,24.32,24.41,77700.0,18.1576,18.1874,18.1055,18.1725,77700.0
2012-01-19 15:00:00,24.4,24.58,24.4,24.57,82200.0,18.1651,18.2991,18.1651,18.2916,82200.0
2012-01-19 15:10:00,24.57,24.57,24.48,24.5,74400.0,18.2916,18.2916,18.2246,18.2395,74400.0
2012-01-19 15:20:00,24.49,24.49,24.42,24.44,68600.0,18.2321,18.2321,18.18,18.1949,68600.0
2012-01-19 15:30:00,24.44,24.51,24.4,24.42,81600.0,18.1949,18.247,18.1651,18.18,81600.0
2012-01-19 15:40:00,24.42,24.63,24.42,24.63,72500.0,18.18,18.3363,18.18,18.3363,72500.0
2012-01-19 15:50:00,24.62,24.63,24.49,24.51,125100.0,18.3289,18.3363,18.2321,18.247,125100.0
2012-01-20 09:30:00,24.5,24.58,24.45,24.5,21600.0,18.2395,18.2991,18.2023,18.2395,21600.0
2012-01-20 09:40:00,24.49,24.5,24.34,24.42,30000.0,18.2321,18.2395,18.1204,18.18,30000.0
2012-01-20 09:50:00,24.42,24.47,24.15,24.25,54800.0,18.18,18.2172,17.979,18.0534,54800.0
2012-01-20 10:00:00,24.22,24.38,24.2,24.38,151200.0,18.0311,18.1502,18.0162,18.1502,151200.0
2012-01-20 10:10:00,24.38,24.55,24.38,24.48,33900.0,18.1502,18.2768,18.1502,18.2246,33900.0
2012-01-20 10:20:00,24.48,24.57,24.47,24.57,11000.0,18.2246,18.2916,18.2172,18.2916,11000.0
2012-01-20 10:30:00,24.56,24.56,24.47,24.48,15600.0,18.2842,18.2842,18.2172,18.2246,15600.0
2012-01-20 10:40:00,24.47,24.47,24.4,24.46,12400.0,18.2172,18.2172,18.1651,18.2098,12400.0
2012-01-20 10:50:00,24.47,24.5,24.41,24.41,110200.0,18.2172,18.2395,18.1725,18.1725,110200.0
2012-01-20 11:00:00,24.39,24.5,24.35,24.5,111300.0,18.1576,18.2395,18.1279,18.2395,111300.0
2012-01-20 11:10:00,24.47,24.47,24.42,24.44,51000.0,18.2172,18.2172,18.18,18.1949,51000.0
2012-01-20 11:20:00,24.45,24.47,24.45,24.47,23900.0,18.2023,18.2172,18.2023,18.2172,23900.0
2012-01-20 11:30:00,24.49,24.5,24.46,24.46,88100.0,18.2321,18.2395,18.2098,18.2098,88100.0
2012-01-20 11:40:00,24.46,24.46,24.44,24.46,21300.0,18.2098,18.2098,18.1949,18.2098,21300.0
2012-01-20 11:50:00,24.46,24.46,24.45,24.46,3300.0,18.2098,18.2098,18.2023,18.2098,3300.0
2012-01-20 12:00:00,24.46,24.55,24.46,24.54,27900.0,18.2098,18.2768,18.2098,18.2693,27900.0
2012-01-20 12:10:00,24.54,24.54,24.53,24.54,500.0,18.2693,18.2693,18.2619,18.2693,500.0
2012-01-20 12:20:00,24.54,24.55,24.53,24.53,13900.0,18.2693,18.2768,18.2619,18.2619,13900.0
2012-01-20 12:30:00,24.53,24.53,24.5,24.53,20300.0,18.2619,18.2619,18.2395,18.2619,20300.0
2012-01-20 12:40:00,24.52,24.59,24.48,24.59,35400.0,18.2544,18.3065,18.2246,18.3065,35400.0
2012-01-20 12:50:00,24.58,24.58,24.46,24.47,17000.0,18.2991,18.2991,18.2098,18.2172,17000.0
2012-01-20 13:00:00,24.48,24.54,24.43,24.49,17900.0,18.2246,18.2693,18.1874,18.2321,17900.0
2012-01-20 13:10:00,24.48,24.48,24.36,24.38,22500.0,18.2246,18.2246,18.1353,18.1502,22500.0
2012-01-20 13:20:00,24.39,24.43,24.35,24.42,20200.0,18.1576,18.1874,18.1279,18.18,20200.0
2012-01-20 13:30:00,24.42,24.48,24.37,24.46,25000.0,18.18,18.2246,18.1428,18.2098,25000.0
2012-01-20 13:40:00,24.46,24.5,24.46,24.48,7600.0,18.2098,18.2395,18.2098,18.2246,7600.0
2012-01-20 13:50:00,24.47,24.48,24.4,24.4,26700.0,18.2172,18.2246,18.1651,18.1651,26700.0
2012-01-20 14:00:00,24.41,24.43,24.4,24.4,16700.0,18.1725,18.1874,18.1651,18.1651,16700.0
2012-01-20 14:10:00,24.4,24.41,24.4,24.4,16000.0,18.1651,18.1725,18.1651,18.1651,16000.0
2012-01-20 14:20:00,24.4,24.41,24.4,24.4,10600.0,18.1651,18.1725,18.1651,18.1651,10600.0
2012-01-20 14:30:00,24.4,24.41,24.38,24.4,59600.0,18.1651,18.1725,18.1502,18.1651,59600.0
2012-01-20 14:40:00,24.4,24.43,24.35,24.39,73000.0,18.1651,18.1874,18.1279,18.1576,73000.0
2012-01-20 14:50:00,24.39,24.44,24.38,24.44,14800.0,18.1576,18.1949,18.1502,18.1949,14800.0
2012-01-20 15:00:00,24.44,24.44,24.4,24.42,9400.0,18.1949,18.1949,18.1651,18.18,9400.0
2012-01-20 15:10:00,24.42,24.44,24.42,24.42,17000.0,18.18,18.1949,18.18,18.18,17000.0
2012-01-20 15:20:00,24.42,24.48,24.41,24.46,70000.0,18.18,18.2246,18.1725,18.2098,70000.0
2012-01-20 15:30:00,24.46,24.47,24.45,24.47,18800.0,18.2098,18.2172,18.2023,18.2172,18800.0
2012-01-20 15:40:00,24.47,24.52,24.47,24.52,29600.0,18.2172,18.2544,18.2172,18.2544,29600.0
2012-01-20 15:50:00,24.5,24.53,24.47,24.49,75300.0,18.2395,18.2619,18.2172,18.2321,75300.0
2012-01-23 09:30:00,24.43,24.54,24.43,24.49,8300.0,18.1874,18.2693,18.1874,18.2321,8300.0
2012-01-23 09:40:00,24.54,24.79,24.53,24.63,47600.0,18.2693,18.4554,18.2619,18.3363,47600.0
2012-01-23 09:50:00,24.6,24.7,24.59,24.69,12100.0,18.314,18.3884,18.3065,18.381,12100.0
2012-01-23 10:00:00,24.7,24.76,24.62,24.63,5200.0,18.3884,18.4331,18.3289,18.3363,5200.0
2012-01-23 10:10:00,24.64,24.67,24.64,24.66,47200.0,18.3438,18.3661,18.3438,18.3586,47200.0
2012-01-23 10:20:00,24.66,24.68,24.64,24.68,17800.0,18.3586,18.3735,18.3438,18.3735,17800.0
2012-01-23 10:30:00,24.68,24.75,24.66,24.74,25600.0,18.3735,18.4257,18.3586,18.4182,25600.0
2012-01-23 10:40:00,24.74,24.78,24.74,24.75,12200.0,18.4182,18.448,18.4182,18.4257,12200.0
2012-01-23 10:50:00,24.76,24.79,24.72,24.73,22300.0,18.4331,18.4554,18.4033,18.4108,22300.0
2012-01-23 11:00:00,24.73,24.76,24.72,24.73,51400.0,18.4108,18.4331,18.4033,18.4108,51400.0
2012-01-23 11:10:00,24.73,24.8,24.73,24.74,42500.0,18.4108,18.4629,18.4108,18.4182,42500.0
2012-01-23 11:20:00,24.74,24.76,24.73,24.75,19100.0,18.4182,18.4331,18.4108,18.4257,19100.0
2012-01-23 11:30:00,24.75,24.75,24.7,24.73,49500.0,18.4257,18.4257,18.3884,18.4108,49500.0
2012-01-23 11:40:00,24.73,24.79,24.73,24.75,35900.0,18.4108,18.4554,18.4108,18.4257,35900.0
2012-01-23 11:50:00,24.74,24.76,24.74,24.74,14800.0,18.4182,18.4331,18.4182,18.4182,14800.0
2012-01-23 12:00:00,24.74,24.75,24.63,24.66,21600.0,18.4182,18.4257,18.3363,18.3586,21600.0
2012-01-23 12:10:00,24.65,24.68,24.65,24.68,13300.0,18.3512,18.3735,18.3512,18.3735,13300.0
2012-01-23 12:20:00,24.68,24.68,24.59,24.6,16900.0,18.3735,18.3735,18.3065,18.314,16900.0
2012-01-23 12:30:00,24.6,24.61,24.48,24.6,33300.0,18.314,18.3214,18.2246,18.314,33300.0
2012-01-23 12:40:00,24.59,24.6,24.55,24.55,5500.0,18.3065,18.314,18.2768,18.2768,5500.0
2012-01-23 12:50:00,24.55,24.55,24.52,24.53,9700.0,18.2768,18.2768,18.2544,18.2619,9700.0
2012-01-23 13:00:00,24.53,24.59,24.52,24.57,29800.0,18.2619,18.3065,18.2544,18.2916,29800.0
2012-01-23 13:10:00,24.57,24.6,24.56,24.57,10500.0,18.2916,18.314,18.2842,18.2916,10500.0
2012-01-23 13:20:00,24.57,24.59,24.56,24.58,7700.0,18.2916,18.3065,18.2842,18.2991,7700.0
2012-01-23 13:30:00,24.58,24.58,24.55,24.56,19700.0,18.2991,18.2991,18.2768,18.2842,19700.0
2012-01-23 13:40:00,24.56,24.59,24.56,24.59,6300.0,18.2842,18.3065,18.2842,18.3065,6300.0
2012-01-23 13:50:00,24.58,24.61,24.57,24.6,96200.0,18.2991,18.3214,18.2916,18.314,96200.0
2012-01-23 14:00:00,24.6,24.61,24.57,24.6,85600.0,18.314,18.3214,18.2916,18.314,85600.0
2012-01-23 14:10:00,24.6,24.61,24.6,24.6,14900.0,18.314,18.3214,18.314,18.314,14900.0
2012-01-23 14:20:00,24.61,24.64,24.6,24.6,19700.0,18.3214,18.3438,18.314,18.314,19700.0
2012-01-23 14:30:00,24.6,24.62,24.59,24.6,30300.0,18.314,18.3289,18.3065,18.314,30300.0
2012-01-23 14:40:00,24.59,24.59,24.54,24.56,26200.0,18.3065,18.3065,18.2693,18.2842,26200.0
2012-01-23 14:50:00,24.57,24.59,24.52,24.56,29800.0,18.2916,18.3065,18.2544,18.2842,29800.0
2012-01-23 15:00:00,24.55,24.56,24.52,24.53,9500.0,18.2768,18.2842,18.2544,18.2619,9500.0
2012-01-23 15:10:00,24.52,24.54,24.52,24.54,12400.0,18.2544,18.2693,18.2544,18.2693,12400.0
2012-01-23 15:20:00,24.53,24.55,24.52,24.55,24000.0,18.2619,18.2768,18.2544,18.2768,24000.0
2012-01-23 15:30:00,24.55,24.61,24.55,24.57,93300.0,18.2768,18.3214,18.2768,18.2916,93300.0
2012-01-23 15:40:00,24.57,24.71,24.57,24.64,129300.0,18.2916,18.3959,18.2916,18.3438,129300.0
2012-01-23 15:50:00,24.65,24.72,24.62,24.63,291600.0,18.3512,18.4033,18.3289,18.3363,291600.0
2012-01-24 09:30:00,24.6,24.91,24.47,24.86,18300.0,18.314,18.5448,18.2172,18.5075,18300.0
2012-01-24 09:40:00,24.86,24.96,24.81,24.9,19700.0,18.5075,18.582,18.4703,18.5373,19700.0
2012-01-24 09:50:00,24.89,25.12,24.82,25.06,154400.0,18.5299,18.7011,18.4778,18.6564,154400.0
2012-01-24 10:00:00,25.06,25.5,24.99,25.47,321600.0,18.6564,18.984,18.6043,18.9617,321600.0
2012-01-24 10:10:00,25.47,25.5,25.13,25.25,293600.0,18.9617,18.984,18.7086,18.7979,293600.0
2012-01-24 10:20:00,25.25,25.32,25.2,25.24,223800.0,18.7979,18.85,18.7607,18.7904,223800.0
2012-01-24 10:30:00,25.24,25.5,25.24,25.5,205600.0,18.7904,18.984,18.7904,18.984,205600.0
2012-01-24 10:40:00,25.5,25.64,25.45,25.62,243800.0,18.984,19.0882,18.9468,19.0733,243800.0
2012-01-24 10:50:00,25.63,25.83,25.6,25.83,321100.0,19.0808,19.2297,19.0585,19.2297,321100.0
2012-01-24 11:00:00,25.83,25.93,25.74,25.77,497700.0,19.2297,19.3041,19.1627,19.185,497700.0
2012-01-24 11:10:00,25.76,25.81,25.7,25.71,233000.0,19.1776,19.2148,19.1329,19.1403,233000.0
2012-01-24 11:20:00,25.71,25.82,25.55,25.61,291300.0,19.1403,19.2222,19.0212,19.0659,291300.0
2012-01-24 11:30:00,25.6,25.62,25.24,25.25,168800.0,19.0585,19.0733,18.7904,18.7979,168800.0
2012-01-24 11:40:00,25.24,25.54,25.21,25.51,226400.0,18.7904,19.0138,18.7681,18.9914,226400.0
2012-01-24 11:50:00,25.5,25.51,25.41,25.48,89000.0,18.984,18.9914,18.917,18.9691,89000.0
2012-01-24 12:00:00,25.49,25.52,25.37,25.39,158800.0,18.9766,18.9989,18.8872,18.9021,158800.0
2012-01-24 12:10:00,25.39,25.41,25.35,25.36,56100.0,18.9021,18.917,18.8723,18.8798,56100.0
2012-01-24 12:20:00,25.35,25.5,25.35,25.49,66100.0,18.8723,18.984,18.8723,18.9766,66100.0
2012-01-24 12:30:00,25.49,25.57,25.45,25.45,75500.0,18.9766,19.0361,18.9468,18.9468,75500.0
2012-01-24 12:40:00,25.44,25.5,25.43,25.5,135100.0,18.9393,18.984,18.9319,18.984,135100.0
2012-01-24 12:50:00,25.5,25.51,25.45,25.5,43000.0,18.984,18.9914,18.9468,18.984,43000.0
2012-01-24 13:00:00,25.5,25.62,25.49,25.5,263700.0,18.984,19.0733,18.9766,18.984,263700.0
2012-01-24 13:10:00,25.5,25.61,25.5,25.59,61800.0,18.984,19.0659,18.984,19.051,61800.0
2012-01-24 13:20:00,25.59,25.65,25.55,25.57,76100.0,19.051,19.0957,19.0212,19.0361,76100.0
2012-01-24 13:30:00,25.59,25.6,25.5,25.57,52800.0,19.051,19.0585,18.984,19.0361,52800.0
2012-01-24 13:40:00,25.58,25.67,25.52,25.67,127000.0,19.0436,19.1106,18.9989,19.1106,127000.0
2012-01-24 13:50:00,25.65,25.76,25.65,25.74,35800.0,19.0957,19.1776,19.0957,19.1627,35800.0
2012-01-24 14:00:00,25.75,25.8,25.69,25.71,154500.0,19.1701,19.2073,19.1255,19.1403,154500.0
2012-01-24 14:10:00,25.71,25.82,25.7,25.8,263800.0,19.1403,19.2222,19.1329,19.2073,263800.0
2012-01-24 14:20:00,25.81,25.82,25.76,25.8,49000.0,19.2148,19.2222,19.1776,19.2073,49000.0
2012-01-24 14:30:00,25.8,25.85,25.75,25.76,254700.0,19.2073,19.2446,19.1701,19.1776,254700.0
2012-01-24 14:40:00,25.76,25.93,25.74,25.91,129600.0,19.1776,19.3041,19.1627,19.2892,129600.0
2012-01-24 14:50:00,25.9,25.95,25.87,25.94,63700.0,19.2818,19.319,19.2595,19.3116,63700.0
2012-01-24 15:00:00,25.94,26.0,25.77,25.83,192800.0,19.3116,19.3562,19.185,19.2297,192800.0
2012-01-24 15:10:00,25.83,26.08,25.81,26.02,206400.0,19.2297,19.4158,19.2148,19.3711,206400.0
2012-01-24 15:20:00,26.02,26.04,25.93,25.99,97800.0,19.3711,19.386,19.3041,19.3488,97800.0
2012-01-24 15:30:00,26.0,26.0,25.96,25.98,121200.0,19.3562,19.3562,19.3265,19.3414,121200.0
2012-01-24 15:40:00,25.98,26.16,25.97,26.14,238700.0,19.3414,19.4754,19.3339,19.4605,238700.0
2012-01-24 15:50:00,26.13,26.15,26.02,26.09,311400.0,19.453,19.4679,19.3711,19.4232,311400.0
2012-01-25 09:30:00,26.12,26.69,25.95,25.95,154700.0,19.4456,19.8699,19.319,19.319,154700.0
2012-01-25 09:40:00,25.95,26.07,25.89,26.03,71200.0,19.319,19.4084,19.2743,19.3786,71200.0
2012-01-25 09:50:00,26.04,26.52,25.99,26.35,160000.0,19.386,19.7434,19.3488,19.6168,160000.0
2012-01-25 10:00:00,26.35,26.68,26.05,26.13,430100.0,19.6168,19.8625,19.3935,19.453,430100.0
2012-01-25 10:10:00,26.14,26.53,26.14,26.37,108000.0,19.4605,19.7508,19.4605,19.6317,108000.0
2012-01-25 10:20:00,26.35,26.53,26.34,26.46,128500.0,19.6168,19.7508,19.6094,19.6987,128500.0
2012-01-25 10:30:00,26.46,26.69,26.42,26.62,149900.0,19.6987,19.8699,19.6689,19.8178,149900.0
2012-01-25 10:40:00,26.62,26.64,26.52,26.6,70100.0,19.8178,19.8327,19.7434,19.8029,70100.0
2012-01-25 10:50:00,26.6,26.67,26.5,26.67,31300.0,19.8029,19.855,19.7285,19.855,31300.0
2012-01-25 11:00:00,26.69,26.72,26.55,26.55,182800.0,19.8699,19.8923,19.7657,19.7657,182800.0
2012-01-25 11:10:00,26.56,26.56,26.54,26.55,85300.0,19.7731,19.7731,19.7583,19.7657,85300.0
2012-01-25 11:20:00,26.55,26.67,26.53,26.63,463600.0,19.7657,19.855,19.7508,19.8253,463600.0
2012-01-25 11:30:00,26.64,26.92,26.64,26.82,143500.0,19.8327,20.0412,19.8327,19.9667,143500.0
2012-01-25 11:40:00,26.8,26.87,26.76,26.86,333200.0,19.9518,20.0039,19.922,19.9965,333200.0
2012-01-25 11:50:00,26.86,26.92,26.8,26.83,43700.0,19.9965,20.0412,19.9518,19.9742,43700.0
2012-01-25 12:00:00,26.83,26.9,26.66,26.76,160100.0,19.9742,20.0263,19.8476,19.922,160100.0
2012-01-25 12:10:00,26.74,26.75,26.66,26.7,184500.0,19.9071,19.9146,19.8476,19.8774,184500.0
2012-01-25 12:20:00,26.69,26.71,26.57,26.66,147500.0,19.8699,19.8848,19.7806,19.8476,147500.0
2012-01-25 12:30:00,26.66,26.73,26.63,26.69,57300.0,19.8476,19.8997,19.8253,19.8699,57300.0
2012-01-25 12:40:00,26.69,26.7,26.62,26.64,24900.0,19.8699,19.8774,19.8178,19.8327,24900.0
2012-01-25 12:50:00,26.64,26.72,26.64,26.7,21400.0,19.8327,19.8923,19.8327,19.8774,21400.0
2012-01-25 13:00:00,26.7,26.84,26.7,26.84,39500.0,19.8774,19.9816,19.8774,19.9816,39500.0
2012-01-25 13:10:00,26.84,26.95,26.83,26.95,53800.0,19.9816,20.0635,19.9742,20.0635,53800.0
2012-01-25 13:20:00,26.95,26.96,26.93,26.94,60400.0,20.0635,20.0709,20.0486,20.056,60400.0
2012-01-25 13:30:00,26.93,26.95,26.88,26.88,66100.0,20.0486,20.0635,20.0114,20.0114,66100.0
2012-01-25 13:40:00,26.87,26.88,26.83,26.86,98400.0,20.0039,20.0114,19.9742,19.9965,98400.0
2012-01-25 13:50:00,26.85,26.94,26.85,26.93,39600.0,19.989,20.056,19.989,20.0486,39600.0
2012-01-25 14:00:00,26.93,26.95,26.89,26.94,68500.0,20.0486,20.0635,20.0188,20.056,68500.0
2012-01-25 14:10:00,26.94,26.95,26.88,26.88,54000.0,20.056,20.0635,20.0114,20.0114,54000.0
2012-01-25 14:20:00,26.88,26.9,26.72,26.73,71900.0,20.0114,20.0263,19.8923,19.8997,71900.0
2012-01-25 14:30:00,26.73,26.8,26.55,26.57,144700.0,19.8997,19.9518,19.7657,19.7806,144700.0
2012-01-25 14:40:00,26.56,26.56,26.47,26.53,164400.0,19.7731,19.7731,19.7061,19.7508,164400.0
2012-01-25 14:50:00,26.52,26.57,26.45,26.55,206900.0,19.7434,19.7806,19.6913,19.7657,206900.0
2012-01-25 15:00:00,26.56,26.57,26.44,26.55,185300.0,19.7731,19.7806,19.6838,19.7657,185300.0
2012-01-25 15:10:00,26.54,26.68,26.52,26.67,188200.0,19.7583,19.8625,19.7434,19.855,188200.0
2012-01-25 15:20:00,26.67,26.9,26.6,26.87,141400.0,19.855,20.0263,19.8029,20.0039,141400.0
2012-01-25 15:30:00,26.85,26.99,26.82,26.97,195900.0,19.989,20.0933,19.9667,20.0784,195900.0
2012-01-25 15:40:00,26.97,27.02,26.85,26.85,308600.0,20.0784,20.1156,19.989,19.989,308600.0
2012-01-25 15:50:00,26.85,27.03,26.78,27.0,398700.0,19.989,20.123,19.9369,20.1007,398700.0
2012-01-26 09:30:00,26.55,26.79,26.52,26.71,91900.0,19.7657,19.9444,19.7434,19.8848,91900.0
2012-01-26 09:40:00,26.71,26.72,26.68,26.71,38100.0,19.8848,19.8923,19.8625,19.8848,38100.0
2012-01-26 09:50:00,26.7,26.87,26.65,26.75,129900.0,19.8774,20.0039,19.8401,19.9146,129900.0
2012-01-26 10:00:00,26.75,26.75,26.53,26.58,130900.0,19.9146,19.9146,19.7508,19.788,130900.0
2012-01-26 10:10:00,26.57,26.69,26.52,26.67,114500.0,19.7806,19.8699,19.7434,19.855,114500.0
2012-01-26 10:20:00,26.68,26.7,26.46,26.47,54100.0,19.8625,19.8774,19.6987,19.7061,54100.0
2012-01-26 10:30:00,26.47,26.53,26.47,26.5,89400.0,19.7061,19.7508,19.7061,19.7285,89400.0
2012-01-26 10:40:00,26.5,26.59,26.47,26.53,119400.0,19.7285,19.7955,19.7061,19.7508,119400.0
2012-01-26 10:50:00,26.54,26.56,26.51,26.54,32500.0,19.7583,19.7731,19.7359,19.7583,32500.0
2012-01-26 11:00:00,26.55,26.73,26.55,26.66,17900.0,19.7657,19.8997,19.7657,19.8476,17900.0
2012-01-26 11:10:00,26.66,26.67,26.59,26.59,12400.0,19.8476,19.855,19.7955,19.7955,12400.0
2012-01-26 11:20:00,26.59,26.6,26.5,26.56,33300.0,19.7955,19.8029,19.7285,19.7731,33300.0
2012-01-26 11:30:00,26.56,26.56,26.39,26.39,27100.0,19.7731,19.7731,19.6466,19.6466,27100.0
2012-01-26 11:40:00,26.39,26.45,26.35,26.36,21900.0,19.6466,19.6913,19.6168,19.6242,21900.0
2012-01-26 11:50:00,26.36,26.36,26.28,26.35,29000.0,19.6242,19.6242,19.5647,19.6168,29000.0
2012-01-26 12:00:00,26.35,26.35,26.3,26.35,25500.0,19.6168,19.6168,19.5796,19.6168,25500.0
2012-01-26 12:10:00,26.35,26.49,26.35,26.39,25200.0,19.6168,19.721,19.6168,19.6466,25200.0
2012-01-26 12:20:00,26.4,26.44,26.39,26.41,13600.0,19.654,19.6838,19.6466,19.6615,13600.0
2012-01-26 12:30:00,26.4,26.52,26.38,26.52,51700.0,19.654,19.7434,19.6391,19.7434,51700.0
2012-01-26 12:40:00,26.51,26.61,26.51,26.52,13600.0,19.7359,19.8104,19.7359,19.7434,13600.0
2012-01-26 12:50:00,26.5,26.64,26.48,26.63,21100.0,19.7285,19.8327,19.7136,19.8253,21100.0
2012-01-26 13:00:00,26.64,26.69,26.57,26.57,44400.0,19.8327,19.8699,19.7806,19.7806,44400.0
2012-01-26 13:10:00,26.57,26.62,26.51,26.52,32800.0,19.7806,19.8178,19.7359,19.7434,32800.0
2012-01-26 13:20:00,26.52,26.52,26.43,26.44,18800.0,19.7434,19.7434,19.6764,19.6838,18800.0
2012-01-26 13:30:00,26.43,26.43,26.37,26.4,28100.0,19.6764,19.6764,19.6317,19.654,28100.0
2012-01-26 13:40:00,26.4,26.5,26.37,26.5,10200.0,19.654,19.7285,19.6317,19.7285,10200.0
2012-01-26 13:50:00,26.5,26.5,26.49,26.49,7600.0,19.7285,19.7285,19.721,19.721,7600.0
2012-01-26 14:00:00,26.48,26.48,26.42,26.43,18700.0,19.7136,19.7136,19.6689,19.6764,18700.0
2012-01-26 14:10:00,26.43,26.48,26.42,26.48,13700.0,19.6764,19.7136,19.6689,19.7136,13700.0
2012-01-26 14:20:00,26.48,26.48,26.41,26.42,56500.0,19.7136,19.7136,19.6615,19.6689,56500.0
2012-01-26 14:30:00,26.41,26.43,26.37,26.43,13900.0,19.6615,19.6764,19.6317,19.6764,13900.0
2012-01-26 14:40:00,26.43,26.46,26.38,26.4,36200.0,19.6764,19.6987,19.6391,19.654,36200.0
2012-01-26 14:50:00,26.41,26.44,26.38,26.38,23600.0,19.6615,19.6838,19.6391,19.6391,23600.0
2012-01-26 15:00:00,26.38,26.43,26.3,26.31,30600.0,19.6391,19.6764,19.5796,19.587,30600.0
2012-01-26 15:10:00,26.3,26.43,26.27,26.41,27500.0,19.5796,19.6764,19.5572,19.6615,27500.0
2012-01-26 15:20:00,26.41,26.43,26.22,26.22,37800.0,19.6615,19.6764,19.52,19.52,37800.0
2012-01-26 15:30:00,26.21,26.28,26.18,26.28,62100.0,19.5126,19.5647,19.4902,19.5647,62100.0
2012-01-26 15:40:00,26.28,26.44,26.27,26.39,47100.0,19.5647,19.6838,19.5572,19.6466,47100.0
2012-01-26 15:50:00,26.39,26.4,26.29,26.36,129100.0,19.6466,19.654,19.5721,19.6242,129100.0
2012-01-27 09:30:00,26.23,26.26,25.74,25.79,210800.0,19.5275,19.5498,19.1627,19.1999,210800.0
2012-01-27 09:40:00,25.79,25.98,25.76,25.92,193400.0,19.1999,19.3414,19.1776,19.2967,193400.0
2012-01-27 09:50:00,25.92,26.11,25.91,25.97,162700.0,19.2967,19.4381,19.2892,19.3339,162700.0
2012-01-27 10:00:00,25.98,25.98,25.8,25.84,96800.0,19.3414,19.3414,19.2073,19.2371,96800.0
2012-01-27 10:10:00,25.83,26.03,25.83,25.94,40900.0,19.2297,19.3786,19.2297,19.3116,40900.0
2012-01-27 10:20:00,25.93,25.97,25.8,25.87,27000.0,19.3041,19.3339,19.2073,19.2595,27000.0
2012-01-27 10:30:00,25.87,26.0,25.86,26.0,50900.0,19.2595,19.3562,19.252,19.3562,50900.0
2012-01-27 10:40:00,26.0,26.01,25.97,26.0,59600.0,19.3562,19.3637,19.3339,19.3562,59600.0
2012-01-27 10:50:00,26.0,26.01,25.97,26.0,104400.0,19.3562,19.3637,19.3339,19.3562,104400.0
2012-01-27 11:00:00,25.99,26.02,25.94,25.98,57500.0,19.3488,19.3711,19.3116,19.3414,57500.0
2012-01-27 11:10:00,25.99,26.01,25.98,26.0,72700.0,19.3488,19.3637,19.3414,19.3562,72700.0
2012-01-27 11:20:00,25.99,26.0,25.99,25.99,45500.0,19.3488,19.3562,19.3488,19.3488,45500.0
2012-01-27 11:30:00,25.99,26.0,25.9,25.9,22300.0,19.3488,19.3562,19.2818,19.2818,22300.0
2012-01-27 11:40:00,25.91,25.94,25.9,25.93,26900.0,19.2892,19.3116,19.2818,19.3041,26900.0
2012-01-27 11:50:00,25.93,26.0,25.92,25.97,28200.0,19.3041,19.3562,19.2967,19.3339,28200.0
2012-01-27 12:00:00,25.97,26.06,25.96,26.03,119000.0,19.3339,19.4009,19.3265,19.3786,119000.0
2012-01-27 12:10:00,26.02,26.03,25.85,25.89,88300.0,19.3711,19.3786,19.2446,19.2743,88300.0
2012-01-27 12:20:00,25.89,25.89,25.8,25.8,35400.0,19.2743,19.2743,19.2073,19.2073,35400.0
2012-01-27 12:30:00,25.8,25.85,25.74,25.85,65800.0,19.2073,19.2446,19.1627,19.2446,65800.0
2012-01-27 12:40:00,25.86,25.86,25.81,25.83,21900.0,19.252,19.252,19.2148,19.2297,21900.0
2012-01-27 12:50:00,25.83,25.89,25.78,25.8,33200.0,19.2297,19.2743,19.1925,19.2073,33200.0
2012-01-27 13:00:00,25.8,25.89,25.78,25.88,23600.0,19.2073,19.2743,19.1925,19.2669,23600.0
2012-01-27 13:10:00,25.87,25.89,25.82,25.85,36000.0,19.2595,19.2743,19.2222,19.2446,36000.0
2012-01-27 13:20:00,25.85,25.87,25.8,25.85,32200.0,19.2446,19.2595,19.2073,19.2446,32200.0
2012-01-27 13:30:00,25.86,25.93,25.84,25.93,82400.0,19.252,19.3041,19.2371,19.3041,82400.0
2012-01-27 13:40:00,25.93,26.0,25.93,26.0,73900.0,19.3041,19.3562,19.3041,19.3562,73900.0
2012-01-27 13:50:00,26.0,26.01,25.99,26.0,60300.0,19.3562,19.3637,19.3488,19.3562,60300.0
2012-01-27 14:00:00,26.0,26.0,25.98,26.0,31700.0,19.3562,19.3562,19.3414,19.3562,31700.0
2012-01-27 14:10:00,26.0,26.0,25.9,25.95,33800.0,19.3562,19.3562,19.2818,19.319,33800.0
2012-01-27 14:20:00,25.95,25.96,25.87,25.93,38400.0,19.319,19.3265,19.2595,19.3041,38400.0
2012-01-27 14:30:00,25.93,25.97,25.9,25.96,45000.0,19.3041,19.3339,19.2818,19.3265,45000.0
2012-01-27 14:40:00,25.97,25.99,25.92,25.98,72200.0,19.3339,19.3488,19.2967,19.3414,72200.0
2012-01-27 14:50:00,25.98,25.99,25.92,25.97,30700.0,19.3414,19.3488,19.2967,19.3339,30700.0
2012-01-27 15:00:00,25.97,26.0,25.96,25.98,47200.0,19.3339,19.3562,19.3265,19.3414,47200.0
2012-01-27 15:10:00,25.97,25.99,25.94,25.96,39200.0,19.3339,19.3488,19.3116,19.3265,39200.0
2012-01-27 15:20:00,25.96,25.97,25.92,25.95,63100.0,19.3265,19.3339,19.2967,19.319,63100.0
2012-01-27 15:30:00,25.94,25.95,25.87,25.9,68300.0,19.3116,19.319,19.2595,19.2818,68300.0
2012-01-27 15:40:00,25.91,25.92,25.81,25.87,138100.0,19.2892,19.2967,19.2148,19.2595,138100.0
2012-01-27 15:50:00,25.88,25.9,25.71,25.71,260300.0,19.2669,19.2818,19.1403,19.1403,260300.0
2012-01-30 09:30:00,25.65,25.72,25.39,25.53,26100.0,19.0957,19.1478,18.9021,19.0063,26100.0
2012-01-30 09:40:00,25.55,25.82,25.47,25.47,29500.0,19.0212,19.2222,18.9617,18.9617,29500.0
2012-01-30 09:50:00,25.47,25.62,25.38,25.56,39400.0,18.9617,19.0733,18.8947,19.0287,39400.0
2012-01-30 10:00:00,25.57,25.57,25.46,25.47,10900.0,19.0361,19.0361,18.9542,18.9617,10900.0
2012-01-30 10:10:00,25.45,25.52,25.4,25.5,64300.0,18.9468,18.9989,18.9096,18.984,64300.0
2012-01-30 10:20:00,25.49,25.5,25.41,25.41,68500.0,18.9766,18.984,18.917,18.917,68500.0
2012-01-30 10:30:00,25.39,25.46,25.22,25.42,34100.0,18.9021,18.9542,18.7756,18.9244,34100.0
2012-01-30 10:40:00,25.42,25.42,25.36,25.4,13500.0,18.9244,18.9244,18.8798,18.9096,13500.0
2012-01-30 10:50:00,25.42,25.45,25.38,25.42,13300.0,18.9244,18.9468,18.8947,18.9244,13300.0
2012-01-30 11:00:00,25.42,25.5,25.42,25.47,20400.0,18.9244,18.984,18.9244,18.9617,20400.0
2012-01-30 11:10:00,25.48,25.5,25.45,25.5,14500.0,18.9691,18.984,18.9468,18.984,14500.0
2012-01-30 11:20:00,25.5,25.5,25.43,25.44,12700.0,18.984,18.984,18.9319,18.9393,12700.0
2012-01-30 11:30:00,25.45,25.49,25.44,25.48,9600.0,18.9468,18.9766,18.9393,18.9691,9600.0
2012-01-30 11:40:00,25.48,25.49,25.39,25.46,57000.0,18.9691,18.9766,18.9021,18.9542,57000.0
2012-01-30 11:50:00,25.46,25.51,25.44,25.5,29900.0,18.9542,18.9914,18.9393,18.984,29900.0
2012-01-30 12:00:00,25.49,25.5,25.48,25.48,24000.0,18.9766,18.984,18.9691,18.9691,24000.0
2012-01-30 12:10:00,25.47,25.5,25.46,25.48,8500.0,18.9617,18.984,18.9542,18.9691,8500.0
2012-01-30 12:20:00,25.47,25.48,25.46,25.48,7300.0,18.9617,18.9691,18.9542,18.9691,7300.0
2012-01-30 12:30:00,25.48,25.49,25.42,25.44,35300.0,18.9691,18.9766,18.9244,18.9393,35300.0
2012-01-30 12:40:00,25.44,25.44,25.38,25.41,21000.0,18.9393,18.9393,18.8947,18.917,21000.0
2012-01-30 12:50:00,25.41,25.49,25.41,25.49,26100.0,18.917,18.9766,18.917,18.9766,26100.0
2012-01-30 13:00:00,25.49,25.5,25.46,25.47,107500.0,18.9766,18.984,18.9542,18.9617,107500.0
2012-01-30 13:10:00,25.46,25.46,25.38,25.38,19900.0,18.9542,18.9542,18.8947,18.8947,19900.0
2012-01-30 13:20:00,25.39,25.39,25.31,25.31,34200.0,18.9021,18.9021,18.8426,18.8426,34200.0
2012-01-30 13:30:00,25.32,25.32,25.24,25.25,33300.0,18.85,18.85,18.7904,18.7979,33300.0
2012-01-30 13:40:00,25.26,25.3,25.21,25.25,51500.0,18.8053,18.8351,18.7681,18.7979,51500.0
2012-01-30 13:50:00,25.26,25.28,25.19,25.19,26900.0,18.8053,18.8202,18.7532,18.7532,26900.0
2012-01-30 14:00:00,25.19,25.25,25.17,25.24,34400.0,18.7532,18.7979,18.7383,18.7904,34400.0
2012-01-30 14:10:00,25.25,25.26,25.19,25.19,72600.0,18.7979,18.8053,18.7532,18.7532,72600.0
2012-01-30 14:20:00,25.19,25.25,25.17,25.25,32200.0,18.7532,18.7979,18.7383,18.7979,32200.0
2012-01-30 14:30:00,25.25,25.26,25.24,25.25,24200.0,18.7979,18.8053,18.7904,18.7979,24200.0
2012-01-30 14:40:00,25.25,25.26,25.13,25.13,70300.0,18.7979,18.8053,18.7086,18.7086,70300.0
2012-01-30 14:50:00,25.14,25.15,24.99,25.09,62700.0,18.716,18.7234,18.6043,18.6788,62700.0
2012-01-30 15:00:00,25.08,25.08,24.95,24.97,91600.0,18.6713,18.6713,18.5745,18.5894,91600.0
2012-01-30 15:10:00,24.97,25.24,24.97,25.21,81600.0,18.5894,18.7904,18.5894,18.7681,81600.0
2012-01-30 15:20:00,25.23,25.23,25.12,25.13,73500.0,18.783,18.783,18.7011,18.7086,73500.0
2012-01-30 15:30:00,25.13,25.14,25.01,25.09,94800.0,18.7086,18.716,18.6192,18.6788,94800.0
2012-01-30 15:40:00,25.1,25.11,24.9,24.94,145200.0,18.6862,18.6937,18.5373,18.5671,145200.0
2012-01-30 15:50:00,24.94,24.97,24.72,24.85,511900.0,18.5671,18.5894,18.4033,18.5001,511900.0
2012-01-31 09:30:00,25.13,25.25,25.04,25.22,169300.0,18.7086,18.7979,18.6415,18.7756,169300.0
2012-01-31 09:40:00,25.24,25.45,25.18,25.3,141200.0,18.7904,18.9468,18.7458,18.8351,141200.0
2012-01-31 09:50:00,25.29,25.36,25.23,25.3,74000.0,18.8277,18.8798,18.783,18.8351,74000.0
2012-01-31 10:00:00,25.3,25.3,24.95,25.03,45000.0,18.8351,18.8351,18.5745,18.6341,45000.0
2012-01-31 10:10:00,25.04,25.04,24.67,24.9,89100.0,18.6415,18.6415,18.3661,18.5373,89100.0
2012-01-31 10:20:00,24.88,24.97,24.85,24.88,52700.0,18.5224,18.5894,18.5001,18.5224,52700.0
2012-01-31 10:30:00,24.9,25.0,24.88,24.94,82100.0,18.5373,18.6118,18.5224,18.5671,82100.0
2012-01-31 10:40:00,24.94,24.94,24.85,24.91,29000.0,18.5671,18.5671,18.5001,18.5448,29000.0
2012-01-31 10:50:00,24.91,24.91,24.75,24.77,41300.0,18.5448,18.5448,18.4257,18.4405,41300.0
2012-01-31 11:00:00,24.78,24.9,24.76,24.89,44700.0,18.448,18.5373,18.4331,18.5299,44700.0
2012-01-31 11:10:00,24.9,24.95,24.76,24.93,71500.0,18.5373,18.5745,18.4331,18.5597,71500.0
2012-01-31 11:20:00,24.91,24.91,24.86,24.9,70000.0,18.5448,18.5448,18.5075,18.5373,70000.0
2012-01-31 11:30:00,24.9,24.91,24.8,24.86,81600.0,18.5373,18.5448,18.4629,18.5075,81600.0
2012-01-31 11:40:00,24.86,24.87,24.51,24.52,126100.0,18.5075,18.515,18.247,18.2544,126100.0
2012-01-31 11:50:00,24.52,24.7,24.44,24.51,173300.0,18.2544,18.3884,18.1949,18.247,173300.0
2012-01-31 12:00:00,24.51,24.66,24.48,24.55,100000.0,18.247,18.3586,18.2246,18.2768,100000.0
2012-01-31 12:10:00,24.55,24.64,24.51,24.58,75400.0,18.2768,18.3438,18.247,18.2991,75400.0
2012-01-31 12:20:00,24.58,24.59,24.52,24.56,39600.0,18.2991,18.3065,18.2544,18.2842,39600.0
2012-01-31 12:30:00,24.56,24.62,24.52,24.58,64600.0,18.2842,18.3289,18.2544,18.2991,64600.0
2012-01-31 12:40:00,24.58,24.64,24.56,24.58,28100.0,18.2991,18.3438,18.2842,18.2991,28100.0
2012-01-31 12:50:00,24.57,24.61,24.56,24.56,12300.0,18.2916,18.3214,18.2842,18.2842,12300.0
2012-01-31 13:00:00,24.56,24.64,24.55,24.56,36400.0,18.2842,18.3438,18.2768,18.2842,36400.0
2012-01-31 13:10:00,24.57,24.6,24.55,24.58,23000.0,18.2916,18.314,18.2768,18.2991,23000.0
2012-01-31 13:20:00,24.59,24.62,24.54,24.57,36700.0,18.3065,18.3289,18.2693,18.2916,36700.0
2012-01-31 13:30:00,24.57,24.58,24.43,24.48,35800.0,18.2916,18.2991,18.1874,18.2246,35800.0
2012-01-31 13:40:00,24.48,24.51,24.41,24.47,29300.0,18.2246,18.247,18.1725,18.2172,29300.0
2012-01-31 13:50:00,24.48,24.57,24.46,24.47,82100.0,18.2246,18.2916,18.2098,18.2172,82100.0
2012-01-31 14:00:00,24.47,24.48,24.28,24.44,104600.0,18.2172,18.2246,18.0758,18.1949,104600.0
2012-01-31 14:10:00,24.44,24.48,24.41,24.45,50100.0,18.1949,18.2246,18.1725,18.2023,50100.0
2012-01-31 14:20:00,24.45,24.47,24.3,24.39,102600.0,18.2023,18.2172,18.0906,18.1576,102600.0
2012-01-31 14:30:00,24.4,24.44,24.4,24.44,24500.0,18.1651,18.1949,18.1651,18.1949,24500.0
2012-01-31 14:40:00,24.43,24.44,24.32,24.41,46400.0,18.1874,18.1949,18.1055,18.1725,46400.0
2012-01-31 14:50:00,24.42,24.43,24.32,24.42,31900.0,18.18,18.1874,18.1055,18.18,31900.0
2012-01-31 15:00:00,24.42,24.44,24.38,24.4,162000.0,18.18,18.1949,18.1502,18.1651,162000.0
2012-01-31 15:10:00,24.4,24.41,24.29,24.37,147500.0,18.1651,18.1725,18.0832,18.1428,147500.0
2012-01-31 15:20:00,24.37,24.4,24.3,24.4,82000.0,18.1428,18.1651,18.0906,18.1651,82000.0
2012-01-31 15:30:00,24.4,24.54,24.39,24.5,169600.0,18.1651,18.2693,18.1576,18.2395,169600.0
2012-01-31 15:40:00,24.5,24.5,24.36,24.39,255900.0,18.2395,18.2395,18.1353,18.1576,255900.0
2012-01-31 15:50:00,24.39,24.46,24.36,24.43,268400.0,18.1576,18.2098,18.1353,18.1874,268400.0
2012-02-01 09:30:00,24.83,24.91,24.51,24.75,82100.0,18.4852,18.5448,18.247,18.4257,82100.0
2012-02-01 09:40:00,24.75,24.75,24.42,24.47,131000.0,18.4257,18.4257,18.18,18.2172,131000.0
2012-02-01 09:50:00,24.48,24.76,24.4,24.61,164400.0,18.2246,18.4331,18.1651,18.3214,164400.0
2012-02-01 10:00:00,24.64,24.85,24.64,24.76,119800.0,18.3438,18.5001,18.3438,18.4331,119800.0
2012-02-01 10:10:00,24.78,24.81,24.54,24.74,81000.0,18.448,18.4703,18.2693,18.4182,81000.0
2012-02-01 10:20:00,24.75,24.89,24.75,24.89,76400.0,18.4257,18.5299,18.4257,18.5299,76400.0
2012-02-01 10:30:00,24.89,25.01,24.83,24.92,86900.0,18.5299,18.6192,18.4852,18.5522,86900.0
2012-02-01 10:40:00,24.93,24.96,24.84,24.9,100200.0,18.5597,18.582,18.4927,18.5373,100200.0
2012-02-01 10:50:00,24.9,24.95,24.89,24.94,48200.0,18.5373,18.5745,18.5299,18.5671,48200.0
2012-02-01 11:00:00,24.94,25.04,24.89,25.01,66100.0,18.5671,18.6415,18.5299,18.6192,66100.0
2012-02-01 11:10:00,25.01,25.04,24.93,24.99,82300.0,18.6192,18.6415,18.5597,18.6043,82300.0
2012-02-01 11:20:00,24.99,25.04,24.94,25.04,49300.0,18.6043,18.6415,18.5671,18.6415,49300.0
2012-02-01 11:30:00,25.05,25.19,25.02,25.1,76700.0,18.649,18.7532,18.6267,18.6862,76700.0
2012-02-01 11:40:00,25.1,25.14,24.94,24.99,77200.0,18.6862,18.716,18.5671,18.6043,77200.0
2012-02-01 11:50:00,24.98,24.99,24.74,24.74,91600.0,18.5969,18.6043,18.4182,18.4182,91600.0
2012-02-01 12:00:00,24.74,24.9,24.72,24.83,89100.0,18.4182,18.5373,18.4033,18.4852,89100.0
2012-02-01 12:10:00,24.83,24.83,24.71,24.79,22700.0,18.4852,18.4852,18.3959,18.4554,22700.0
2012-02-01 12:20:00,24.8,25.08,24.8,25.07,66700.0,18.4629,18.6713,18.4629,18.6639,66700.0
2012-02-01 12:30:00,25.08,25.13,25.03,25.09,70800.0,18.6713,18.7086,18.6341,18.6788,70800.0
2012-02-01 12:40:00,25.1,25.13,25.03,25.09,37500.0,18.6862,18.7086,18.6341,18.6788,37500.0
2012-02-01 12:50:00,25.08,25.25,25.08,25.25,30500.0,18.6713,18.7979,18.6713,18.7979,30500.0
2012-02-01 13:00:00,25.24,25.25,25.15,25.2,48600.0,18.7904,18.7979,18.7234,18.7607,48600.0
2012-02-01 13:10:00,25.19,25.25,25.14,25.17,60600.0,18.7532,18.7979,18.716,18.7383,60600.0
2012-02-01 13:20:00,25.17,25.17,25.02,25.04,55700.0,18.7383,18.7383,18.6267,18.6415,55700.0
2012-02-01 13:30:00,25.05,25.06,25.01,25.01,58500.0,18.649,18.6564,18.6192,18.6192,58500.0
2012-02-01 13:40:00,25.01,25.06,24.94,25.03,68700.0,18.6192,18.6564,18.5671,18.6341,68700.0
2012-02-01 13:50:00,25.03,25.07,25.03,25.05,64700.0,18.6341,18.6639,18.6341,18.649,64700.0
2012-02-01 14:00:00,25.06,25.1,25.04,25.08,76900.0,18.6564,18.6862,18.6415,18.6713,76900.0
2012-02-01 14:10:00,25.07,25.12,25.07,25.12,41600.0,18.6639,18.7011,18.6639,18.7011,41600.0
2012-02-01 14:20:00,25.12,25.17,25.07,25.13,51400.0,18.7011,18.7383,18.6639,18.7086,51400.0
2012-02-01 14:30:00,25.13,25.25,25.1,25.17,79400.0,18.7086,18.7979,18.6862,18.7383,79400.0
2012-02-01 14:40:00,25.17,25.21,25.02,25.02,66300.0,18.7383,18.7681,18.6267,18.6267,66300.0
2012-02-01 14:50:00,25.01,25.11,25.0,25.11,51800.0,18.6192,18.6937,18.6118,18.6937,51800.0
2012-02-01 15:00:00,25.12,25.18,25.1,25.14,67900.0,18.7011,18.7458,18.6862,18.716,67900.0
2012-02-01 15:10:00,25.14,25.14,25.07,25.09,55800.0,18.716,18.716,18.6639,18.6788,55800.0
2012-02-01 15:20:00,25.09,25.12,25.03,25.09,61400.0,18.6788,18.7011,18.6341,18.6788,61400.0
2012-02-01 15:30:00,25.1,25.11,25.07,25.08,78800.0,18.6862,18.6937,18.6639,18.6713,78800.0
2012-02-01 15:40:00,25.08,25.09,24.91,25.0,184800.0,18.6713,18.6788,18.5448,18.6118,184800.0
2012-02-01 15:50:00,25.0,25.02,24.93,24.96,277800.0,18.6118,18.6267,18.5597,18.582,277800.0
2012-02-02 09:30:00,25.04,25.17,24.94,25.07,25000.0,18.6415,18.7383,18.5671,18.6639,25000.0
2012-02-02 09:40:00,25.09,25.1,24.82,25.03,86000.0,18.6788,18.6862,18.4778,18.6341,86000.0
2012-02-02 09:50:00,25.04,25.08,25.02,25.03,38400.0,18.6415,18.6713,18.6267,18.6341,38400.0
2012-02-02 10:00:00,25.02,25.08,24.89,25.06,58800.0,18.6267,18.6713,18.5299,18.6564,58800.0
2012-02-02 10:10:00,25.06,25.08,24.96,24.98,22300.0,18.6564,18.6713,18.582,18.5969,22300.0
2012-02-02 10:20:00,24.98,25.06,24.95,24.98,85300.0,18.5969,18.6564,18.5745,18.5969,85300.0
2012-02-02 10:30:00,24.99,25.04,24.98,25.02,22100.0,18.6043,18.6415,18.5969,18.6267,22100.0
2012-02-02 10:40:00,25.02,25.04,24.96,24.96,7600.0,18.6267,18.6415,18.582,18.582,7600.0
2012-02-02 10:50:00,24.97,25.01,24.92,24.95,29100.0,18.5894,18.6192,18.5522,18.5745,29100.0
2012-02-02 11:00:00,24.96,25.03,24.96,25.03,20100.0,18.582,18.6341,18.582,18.6341,20100.0
2012-02-02 11:10:00,25.02,25.02,24.96,24.97,14500.0,18.6267,18.6267,18.582,18.5894,14500.0
2012-02-02 11:20:00,24.96,24.96,24.89,24.91,43800.0,18.582,18.582,18.5299,18.5448,43800.0
2012-02-02 11:30:00,24.91,24.98,24.91,24.96,16300.0,18.5448,18.5969,18.5448,18.582,16300.0
2012-02-02 11:40:00,24.96,24.98,24.96,24.97,7700.0,18.582,18.5969,18.582,18.5894,7700.0
2012-02-02 11:50:00,24.96,24.98,24.9,24.9,10600.0,18.582,18.5969,18.5373,18.5373,10600.0
2012-02-02 12:00:00,24.91,24.94,24.89,24.92,24000.0,18.5448,18.5671,18.5299,18.5522,24000.0
2012-02-02 12:10:00,24.92,24.98,24.78,24.82,61600.0,18.5522,18.5969,18.448,18.4778,61600.0
2012-02-02 12:20:00,24.84,24.9,24.8,24.9,20000.0,18.4927,18.5373,18.4629,18.5373,20000.0
2012-02-02 12:30:00,24.89,25.0,24.89,24.92,28600.0,18.5299,18.6118,18.5299,18.5522,28600.0
2012-02-02 12:40:00,24.9,24.99,24.9,24.99,15600.0,18.5373,18.6043,18.5373,18.6043,15600.0
2012-02-02 12:50:00,24.99,25.06,24.97,25.05,69000.0,18.6043,18.6564,18.5894,18.649,69000.0
2012-02-02 13:00:00,25.05,25.06,25.03,25.05,23500.0,18.649,18.6564,18.6341,18.649,23500.0
2012-02-02 13:10:00,25.05,25.19,25.05,25.14,37700.0,18.649,18.7532,18.649,18.716,37700.0
2012-02-02 13:20:00,25.13,25.25,25.11,25.25,102300.0,18.7086,18.7979,18.6937,18.7979,102300.0
2012-02-02 13:30:00,25.24,25.26,25.11,25.11,75600.0,18.7904,18.8053,18.6937,18.6937,75600.0
2012-02-02 13:40:00,25.12,25.18,25.1,25.12,47000.0,18.7011,18.7458,18.6862,18.7011,47000.0
2012-02-02 13:50:00,25.12,25.19,25.12,25.13,43300.0,18.7011,18.7532,18.7011,18.7086,43300.0
2012-02-02 14:00:00,25.13,25.17,25.11,25.13,36000.0,18.7086,18.7383,18.6937,18.7086,36000.0
2012-02-02 14:10:00,25.13,25.16,25.12,25.13,37700.0,18.7086,18.7309,18.7011,18.7086,37700.0
2012-02-02 14:20:00,25.13,25.17,25.1,25.17,34200.0,18.7086,18.7383,18.6862,18.7383,34200.0
2012-02-02 14:30:00,25.17,25.21,25.14,25.17,68000.0,18.7383,18.7681,18.716,18.7383,68000.0
2012-02-02 14:40:00,25.16,25.23,25.15,25.23,89100.0,18.7309,18.783,18.7234,18.783,89100.0
2012-02-02 14:50:00,25.23,25.26,25.18,25.23,95000.0,18.783,18.8053,18.7458,18.783,95000.0
2012-02-02 15:00:00,25.23,25.23,25.19,25.22,44200.0,18.783,18.783,18.7532,18.7756,44200.0
2012-02-02 15:10:00,25.22,25.23,25.21,25.23,29800.0,18.7756,18.783,18.7681,18.783,29800.0
2012-02-02 15:20:00,25.22,25.23,25.19,25.2,46400.0,18.7756,18.783,18.7532,18.7607,46400.0
2012-02-02 15:30:00,25.2,25.24,25.19,25.24,56500.0,18.7607,18.7904,18.7532,18.7904,56500.0
2012-02-02 15:40:00,25.24,25.31,25.23,25.25,162800.0,18.7904,18.8426,18.783,18.7979,162800.0
2012-02-02 15:50:00,25.25,25.26,25.18,25.26,293600.0,18.7979,18.8053,18.7458,18.8053,293600.0
2012-02-03 09:30:00,25.26,26.2,25.26,25.96,249200.0,18.8053,19.5051,18.8053,19.3265,249200.0
2012-02-03 09:40:00,25.96,26.26,25.89,26.26,260100.0,19.3265,19.5498,19.2743,19.5498,260100.0
2012-02-03 09:50:00,26.26,26.43,26.0,26.19,247400.0,19.5498,19.6764,19.3562,19.4977,247400.0
2012-02-03 10:00:00,26.14,26.36,26.08,26.34,100700.0,19.4605,19.6242,19.4158,19.6094,100700.0
2012-02-03 10:10:00,26.31,26.35,26.24,26.29,63500.0,19.587,19.6168,19.5349,19.5721,63500.0
2012-02-03 10:20:00,26.28,26.3,26.07,26.18,63200.0,19.5647,19.5796,19.4084,19.4902,63200.0
2012-02-03 10:30:00,26.18,26.24,26.0,26.02,76700.0,19.4902,19.5349,19.3562,19.3711,76700.0
2012-02-03 10:40:00,26.03,26.13,26.0,26.05,54000.0,19.3786,19.453,19.3562,19.3935,54000.0
2012-02-03 10:50:00,26.05,26.06,26.0,26.0,46300.0,19.3935,19.4009,19.3562,19.3562,46300.0
2012-02-03 11:00:00,26.02,26.06,26.0,26.06,38900.0,19.3711,19.4009,19.3562,19.4009,38900.0
2012-02-03 11:10:00,26.05,26.13,26.0,26.03,44600.0,19.3935,19.453,19.3562,19.3786,44600.0
2012-02-03 11:20:00,26.03,26.1,26.03,26.06,52900.0,19.3786,19.4307,19.3786,19.4009,52900.0
2012-02-03 11:30:00,26.06,26.12,26.03,26.05,42600.0,19.4009,19.4456,19.3786,19.3935,42600.0
2012-02-03 11:40:00,26.04,26.09,26.01,26.02,62200.0,19.386,19.4232,19.3637,19.3711,62200.0
2012-02-03 11:50:00,26.02,26.02,25.76,25.93,170700.0,19.3711,19.3711,19.1776,19.3041,170700.0
2012-02-03 12:00:00,25.93,26.02,25.92,25.96,84900.0,19.3041,19.3711,19.2967,19.3265,84900.0
2012-02-03 12:10:00,25.97,25.97,25.86,25.95,113600.0,19.3339,19.3339,19.252,19.319,113600.0
2012-02-03 12:20:00,25.95,26.02,25.93,25.96,50900.0,19.319,19.3711,19.3041,19.3265,50900.0
2012-02-03 12:30:00,25.95,25.98,25.89,25.98,28100.0,19.319,19.3414,19.2743,19.3414,28100.0
2012-02-03 12:40:00,25.98,26.03,25.98,26.0,160600.0,19.3414,19.3786,19.3414,19.3562,160600.0
2012-02-03 12:50:00,26.0,26.08,25.99,26.07,49700.0,19.3562,19.4158,19.3488,19.4084,49700.0
2012-02-03 13:00:00,26.07,26.07,26.02,26.04,29400.0,19.4084,19.4084,19.3711,19.386,29400.0
2012-02-03 13:10:00,26.04,26.05,25.99,26.03,42300.0,19.386,19.3935,19.3488,19.3786,42300.0
2012-02-03 13:20:00,26.03,26.06,26.03,26.05,32000.0,19.3786,19.4009,19.3786,19.3935,32000.0
2012-02-03 13:30:00,26.06,26.14,26.03,26.13,80100.0,19.4009,19.4605,19.3786,19.453,80100.0
2012-02-03 13:40:00,26.14,26.24,26.06,26.17,133100.0,19.4605,19.5349,19.4009,19.4828,133100.0
2012-02-03 13:50:00,26.16,26.18,26.06,26.14,80000.0,19.4754,19.4902,19.4009,19.4605,80000.0
2012-02-03 14:00:00,26.15,26.19,26.1,26.1,34000.0,19.4679,19.4977,19.4307,19.4307,34000.0
2012-02-03 14:10:00,26.1,26.22,26.08,26.19,55000.0,19.4307,19.52,19.4158,19.4977,55000.0
2012-02-03 14:20:00,26.19,26.32,26.14,26.24,76200.0,19.4977,19.5945,19.4605,19.5349,76200.0
2012-02-03 14:30:00,26.24,26.32,26.22,26.27,240200.0,19.5349,19.5945,19.52,19.5572,240200.0
2012-02-03 14:40:00,26.27,26.28,26.2,26.21,97800.0,19.5572,19.5647,19.5051,19.5126,97800.0
2012-02-03 14:50:00,26.2,26.21,26.0,26.16,226900.0,19.5051,19.5126,19.3562,19.4754,226900.0
2012-02-03 15:00:00,26.18,26.25,26.11,26.17,159600.0,19.4902,19.5424,19.4381,19.4828,159600.0
2012-02-03 15:10:00,26.16,26.29,26.16,26.27,81000.0,19.4754,19.5721,19.4754,19.5572,81000.0
2012-02-03 15:20:00,26.26,26.47,26.24,26.47,132800.0,19.5498,19.7061,19.5349,19.7061,132800.0
2012-02-03 15:30:00,26.46,26.5,26.31,26.33,239300.0,19.6987,19.7285,19.587,19.6019,239300.0
2012-02-03 15:40:00,26.33,26.33,26.2,26.29,186100.0,19.6019,19.6019,19.5051,19.5721,186100.0
2012-02-03 15:50:00,26.29,26.46,26.29,26.46,412200.0,19.5721,19.6987,19.5721,19.6987,412200.0
2012-02-06 09:30:00,28.99,28.99,27.56,28.01,825900.0,21.5822,21.5822,20.5176,20.8526,825900.0
2012-02-06 09:40:00,28.03,28.43,27.9,28.04,314800.0,20.8675,21.1653,20.7707,20.875,314800.0
2012-02-06 09:50:00,28.05,28.24,28.01,28.05,253500.0,20.8824,21.0239,20.8526,20.8824,253500.0
2012-02-06 10:00:00,28.1,28.1,27.9,27.95,166800.0,20.9196,20.9196,20.7707,20.808,166800.0
2012-02-06 10:10:00,27.97,28.12,27.74,27.92,300700.0,20.8228,20.9345,20.6516,20.7856,300700.0
2012-02-06 10:20:00,27.9,28.04,27.68,27.83,122500.0,20.7707,20.875,20.607,20.7186,122500.0
2012-02-06 10:30:00,27.83,27.89,27.6,27.66,347900.0,20.7186,20.7633,20.5474,20.5921,347900.0
2012-02-06 10:40:00,27.66,27.66,27.43,27.54,227300.0,20.5921,20.5921,20.4208,20.5027,227300.0
2012-02-06 10:50:00,27.54,27.82,27.54,27.82,359700.0,20.5027,20.7112,20.5027,20.7112,359700.0
2012-02-06 11:00:00,27.81,27.95,27.7,27.85,331500.0,20.7037,20.808,20.6218,20.7335,331500.0
2012-02-06 11:10:00,27.85,28.12,27.83,28.03,176300.0,20.7335,20.9345,20.7186,20.8675,176300.0
2012-02-06 11:20:00,28.02,28.04,27.9,28.0,101100.0,20.8601,20.875,20.7707,20.8452,101100.0
2012-02-06 11:30:00,27.99,28.23,27.99,28.16,183000.0,20.8377,21.0164,20.8377,20.9643,183000.0
2012-02-06 11:40:00,28.2,28.3,28.1,28.22,245500.0,20.9941,21.0685,20.9196,21.009,245500.0
2012-02-06 11:50:00,28.22,28.24,27.95,27.95,141000.0,21.009,21.0239,20.808,20.808,141000.0
2012-02-06 12:00:00,27.96,28.21,27.96,28.15,100400.0,20.8154,21.0015,20.8154,20.9569,100400.0
2012-02-06 12:10:00,28.15,28.17,27.98,28.0,126800.0,20.9569,20.9717,20.8303,20.8452,126800.0
2012-02-06 12:20:00,28.0,28.01,27.95,28.0,89100.0,20.8452,20.8526,20.808,20.8452,89100.0
2012-02-06 12:30:00,28.01,28.13,27.98,28.11,93400.0,20.8526,20.942,20.8303,20.9271,93400.0
2012-02-06 12:40:00,28.12,28.22,28.08,28.12,60600.0,20.9345,21.009,20.9047,20.9345,60600.0
2012-02-06 12:50:00,28.13,28.22,28.13,28.2,46200.0,20.942,21.009,20.942,20.9941,46200.0
2012-02-06 13:00:00,28.2,28.21,28.09,28.1,81000.0,20.9941,21.0015,20.9122,20.9196,81000.0
2012-02-06 13:10:00,28.11,28.12,28.0,28.06,66700.0,20.9271,20.9345,20.8452,20.8898,66700.0
2012-02-06 13:20:00,28.07,28.12,27.97,28.0,104400.0,20.8973,20.9345,20.8228,20.8452,104400.0
2012-02-06 13:30:00,28.0,28.06,27.95,28.0,117400.0,20.8452,20.8898,20.808,20.8452,117400.0
2012-02-06 13:40:00,28.0,28.08,27.97,28.04,131400.0,20.8452,20.9047,20.8228,20.875,131400.0
2012-02-06 13:50:00,28.03,28.16,27.99,28.11,151800.0,20.8675,20.9643,20.8377,20.9271,151800.0
2012-02-06 14:00:00,28.11,28.15,28.07,28.14,81900.0,20.9271,20.9569,20.8973,20.9494,81900.0
2012-02-06 14:10:00,28.14,28.14,28.07,28.1,72600.0,20.9494,20.9494,20.8973,20.9196,72600.0
2012-02-06 14:20:00,28.09,28.12,28.08,28.09,81300.0,20.9122,20.9345,20.9047,20.9122,81300.0
2012-02-06 14:30:00,28.09,28.09,28.03,28.05,118600.0,20.9122,20.9122,20.8675,20.8824,118600.0
2012-02-06 14:40:00,28.05,28.06,28.01,28.02,55700.0,20.8824,20.8898,20.8526,20.8601,55700.0
2012-02-06 14:50:00,28.01,28.05,27.72,27.91,268900.0,20.8526,20.8824,20.6367,20.7782,268900.0
2012-02-06 15:00:00,27.89,28.12,27.89,28.04,155300.0,20.7633,20.9345,20.7633,20.875,155300.0
2012-02-06 15:10:00,28.05,28.08,27.93,28.01,206200.0,20.8824,20.9047,20.7931,20.8526,206200.0
2012-02-06 15:20:00,28.01,28.03,27.97,27.97,118900.0,20.8526,20.8675,20.8228,20.8228,118900.0
2012-02-06 15:30:00,27.97,28.11,27.96,28.11,201600.0,20.8228,20.9271,20.8154,20.9271,201600.0
2012-02-06 15:40:00,28.1,28.5,28.1,28.46,415000.0,20.9196,21.2174,20.9196,21.1876,415000.0
2012-02-06 15:50:00,28.45,28.47,28.3,28.4,562100.0,21.1802,21.1951,21.0685,21.143,562100.0
2012-02-07 09:30:00,28.48,29.1,28.48,29.02,310700.0,21.2025,21.6641,21.2025,21.6045,310700.0
2012-02-07 09:40:00,29.01,29.02,28.72,28.82,255900.0,21.5971,21.6045,21.3812,21.4556,255900.0
2012-02-07 09:50:00,28.81,29.3,28.8,29.11,213900.0,21.4482,21.813,21.4408,21.6715,213900.0
2012-02-07 10:00:00,29.11,29.14,28.94,29.0,469300.0,21.6715,21.6939,21.545,21.5897,469300.0
2012-02-07 10:10:00,28.99,29.0,28.71,28.82,212700.0,21.5822,21.5897,21.3738,21.4556,212700.0
2012-02-07 10:20:00,28.82,28.83,28.66,28.76,128000.0,21.4556,21.4631,21.3365,21.411,128000.0
2012-02-07 10:30:00,28.76,28.8,28.74,28.75,109300.0,21.411,21.4408,21.3961,21.4035,109300.0
2012-02-07 10:40:00,28.75,28.8,28.7,28.78,132600.0,21.4035,21.4408,21.3663,21.4259,132600.0
2012-02-07 10:50:00,28.78,28.81,28.66,28.77,161800.0,21.4259,21.4482,21.3365,21.4184,161800.0
2012-02-07 11:00:00,28.76,28.81,28.74,28.78,145400.0,21.411,21.4482,21.3961,21.4259,145400.0
2012-02-07 11:10:00,28.78,28.81,28.72,28.79,243400.0,21.4259,21.4482,21.3812,21.4333,243400.0
2012-02-07 11:20:00,28.79,28.8,28.71,28.8,79300.0,21.4333,21.4408,21.3738,21.4408,79300.0
2012-02-07 11:30:00,28.8,28.8,28.6,28.62,71500.0,21.4408,21.4408,21.2919,21.3068,71500.0
2012-02-07 11:40:00,28.62,28.7,28.62,28.68,32400.0,21.3068,21.3663,21.3068,21.3514,32400.0
2012-02-07 11:50:00,28.68,28.75,28.66,28.7,27600.0,21.3514,21.4035,21.3365,21.3663,27600.0
2012-02-07 12:00:00,28.69,28.7,28.66,28.68,39100.0,21.3589,21.3663,21.3365,21.3514,39100.0
2012-02-07 12:10:00,28.68,28.73,28.65,28.69,107700.0,21.3514,21.3886,21.3291,21.3589,107700.0
2012-02-07 12:20:00,28.68,28.74,28.67,28.72,162900.0,21.3514,21.3961,21.344,21.3812,162900.0
2012-02-07 12:30:00,28.71,28.75,28.7,28.75,69000.0,21.3738,21.4035,21.3663,21.4035,69000.0
2012-02-07 12:40:00,28.74,28.75,28.72,28.73,52300.0,21.3961,21.4035,21.3812,21.3886,52300.0
2012-02-07 12:50:00,28.73,28.76,28.72,28.75,67400.0,21.3886,21.411,21.3812,21.4035,67400.0
2012-02-07 13:00:00,28.74,28.76,28.73,28.75,88800.0,21.3961,21.411,21.3886,21.4035,88800.0
2012-02-07 13:10:00,28.75,28.76,28.69,28.72,75400.0,21.4035,21.411,21.3589,21.3812,75400.0
2012-02-07 13:20:00,28.72,28.77,28.7,28.71,89900.0,21.3812,21.4184,21.3663,21.3738,89900.0
2012-02-07 13:30:00,28.71,28.75,28.7,28.75,82800.0,21.3738,21.4035,21.3663,21.4035,82800.0
2012-02-07 13:40:00,28.75,28.78,28.72,28.77,112400.0,21.4035,21.4259,21.3812,21.4184,112400.0
2012-02-07 13:50:00,28.76,28.77,28.71,28.75,137200.0,21.411,21.4184,21.3738,21.4035,137200.0
2012-02-07 14:00:00,28.76,28.77,28.74,28.76,93700.0,21.411,21.4184,21.3961,21.411,93700.0
2012-02-07 14:10:00,28.75,28.85,28.75,28.81,95700.0,21.4035,21.478,21.4035,21.4482,95700.0
2012-02-07 14:20:00,28.8,28.85,28.76,28.83,120400.0,21.4408,21.478,21.411,21.4631,120400.0
2012-02-07 14:30:00,28.83,28.84,28.8,28.8,102600.0,21.4631,21.4705,21.4408,21.4408,102600.0
2012-02-07 14:40:00,28.8,28.84,28.79,28.82,99600.0,21.4408,21.4705,21.4333,21.4556,99600.0
2012-02-07 14:50:00,28.82,28.86,28.82,28.84,150600.0,21.4556,21.4854,21.4556,21.4705,150600.0
2012-02-07 15:00:00,28.84,28.9,28.82,28.86,217600.0,21.4705,21.5152,21.4556,21.4854,217600.0
2012-02-07 15:10:00,28.85,29.08,28.85,29.04,241100.0,21.478,21.6492,21.478,21.6194,241100.0
2012-02-07 15:20:00,29.05,29.05,28.94,28.99,200200.0,21.6269,21.6269,21.545,21.5822,200200.0
2012-02-07 15:30:00,29.0,29.0,28.88,28.88,310200.0,21.5897,21.5897,21.5003,21.5003,310200.0
2012-02-07 15:40:00,28.89,28.95,28.59,28.72,426800.0,21.5078,21.5524,21.2844,21.3812,426800.0
2012-02-07 15:50:00,28.71,28.85,28.71,28.84,265100.0,21.3738,21.478,21.3738,21.4705,265100.0
2012-02-08 09:30:00,28.9,28.93,28.46,28.51,130600.0,21.5152,21.5375,21.1876,21.2249,130600.0
2012-02-08 09:40:00,28.46,28.6,28.45,28.58,58400.0,21.1876,21.2919,21.1802,21.277,58400.0
2012-02-08 09:50:00,28.58,28.61,28.52,28.59,45300.0,21.277,21.2993,21.2323,21.2844,45300.0
2012-02-08 10:00:00,28.59,28.7,28.55,28.57,107700.0,21.2844,21.3663,21.2546,21.2695,107700.0
2012-02-08 10:10:00,28.57,28.8,28.55,28.79,117000.0,21.2695,21.4408,21.2546,21.4333,117000.0
2012-02-08 10:20:00,28.78,28.8,28.68,28.69,136700.0,21.4259,21.4408,21.3514,21.3589,136700.0
2012-02-08 10:30:00,28.69,28.73,28.67,28.68,49200.0,21.3589,21.3886,21.344,21.3514,49200.0
2012-02-08 10:40:00,28.68,28.82,28.68,28.78,289900.0,21.3514,21.4556,21.3514,21.4259,289900.0
2012-02-08 10:50:00,28.77,28.81,28.7,28.78,27800.0,21.4184,21.4482,21.3663,21.4259,27800.0
2012-02-08 11:00:00,28.8,28.95,28.77,28.77,87600.0,21.4408,21.5524,21.4184,21.4184,87600.0
2012-02-08 11:10:00,28.78,28.78,28.65,28.69,49900.0,21.4259,21.4259,21.3291,21.3589,49900.0
2012-02-08 11:20:00,28.7,28.79,28.68,28.69,54000.0,21.3663,21.4333,21.3514,21.3589,54000.0
2012-02-08 11:30:00,28.69,28.74,28.66,28.74,21600.0,21.3589,21.3961,21.3365,21.3961,21600.0
2012-02-08 11:40:00,28.74,28.75,28.69,28.7,37100.0,21.3961,21.4035,21.3589,21.3663,37100.0
2012-02-08 11:50:00,28.7,28.73,28.69,28.71,16700.0,21.3663,21.3886,21.3589,21.3738,16700.0
2012-02-08 12:00:00,28.71,28.75,28.68,28.75,105200.0,21.3738,21.4035,21.3514,21.4035,105200.0
2012-02-08 12:10:00,28.74,28.86,28.7,28.86,145700.0,21.3961,21.4854,21.3663,21.4854,145700.0
2012-02-08 12:20:00,28.86,28.96,28.84,28.95,59800.0,21.4854,21.5599,21.4705,21.5524,59800.0
2012-02-08 12:30:00,28.97,28.98,28.79,28.81,66500.0,21.5673,21.5748,21.4333,21.4482,66500.0
2012-02-08 12:40:00,28.81,28.91,28.8,28.91,56600.0,21.4482,21.5227,21.4408,21.5227,56600.0
2012-02-08 12:50:00,28.91,29.15,28.89,29.14,199000.0,21.5227,21.7013,21.5078,21.6939,199000.0
2012-02-08 13:00:00,29.13,29.15,28.98,29.02,93000.0,21.6864,21.7013,21.5748,21.6045,93000.0
2012-02-08 13:10:00,29.01,29.1,29.0,29.07,161900.0,21.5971,21.6641,21.5897,21.6418,161900.0
2012-02-08 13:20:00,29.07,29.23,29.05,29.21,42200.0,21.6418,21.7609,21.6269,21.746,42200.0
2012-02-08 13:30:00,29.22,29.27,29.14,29.16,76000.0,21.7534,21.7907,21.6939,21.7088,76000.0
2012-02-08 13:40:00,29.14,29.3,29.1,29.29,73800.0,21.6939,21.813,21.6641,21.8055,73800.0
2012-02-08 13:50:00,29.29,29.3,29.19,29.21,118000.0,21.8055,21.813,21.7311,21.746,118000.0
2012-02-08 14:00:00,29.2,29.22,29.06,29.09,131900.0,21.7385,21.7534,21.6343,21.6567,131900.0
2012-02-08 14:10:00,29.08,29.09,28.98,29.04,61800.0,21.6492,21.6567,21.5748,21.6194,61800.0
2012-02-08 14:20:00,29.04,29.08,28.92,28.98,87900.0,21.6194,21.6492,21.5301,21.5748,87900.0
2012-02-08 14:30:00,28.96,29.04,28.89,28.9,44600.0,21.5599,21.6194,21.5078,21.5152,44600.0
2012-02-08 14:40:00,28.89,28.98,28.83,28.86,77100.0,21.5078,21.5748,21.4631,21.4854,77100.0
2012-02-08 14:50:00,28.86,28.94,28.8,28.86,106300.0,21.4854,21.545,21.4408,21.4854,106300.0
2012-02-08 15:00:00,28.85,28.87,28.71,28.86,158100.0,21.478,21.4929,21.3738,21.4854,158100.0
2012-02-08 15:10:00,28.86,28.91,28.74,28.82,96400.0,21.4854,21.5227,21.3961,21.4556,96400.0
2012-02-08 15:20:00,28.82,28.83,28.76,28.8,67600.0,21.4556,21.4631,21.411,21.4408,67600.0
2012-02-08 15:30:00,28.8,28.88,28.76,28.87,153400.0,21.4408,21.5003,21.411,21.4929,153400.0
2012-02-08 15:40:00,28.87,29.01,28.85,28.88,177800.0,21.4929,21.5971,21.478,21.5003,177800.0
2012-02-08 15:50:00,28.89,28.97,28.86,28.97,195600.0,21.5078,21.5673,21.4854,21.5673,195600.0
2012-02-09 09:30:00,29.0,29.0,28.29,28.43,284800.0,21.5897,21.5897,21.0611,21.1653,284800.0
2012-02-09 09:40:00,28.4,28.53,27.9,28.39,362600.0,21.143,21.2398,20.7707,21.1355,362600.0
2012-02-09 09:50:00,28.38,28.52,28.21,28.21,149500.0,21.1281,21.2323,21.0015,21.0015,149500.0
2012-02-09 10:00:00,28.21,28.21,27.85,27.98,205000.0,21.0015,21.0015,20.7335,20.8303,205000.0
2012-02-09 10:10:00,27.99,28.26,27.95,28.16,104100.0,20.8377,21.0387,20.808,20.9643,104100.0
2012-02-09 10:20:00,28.15,28.16,27.9,27.9,100100.0,20.9569,20.9643,20.7707,20.7707,100100.0
2012-02-09 10:30:00,27.91,28.03,27.87,27.91,132900.0,20.7782,20.8675,20.7484,20.7782,132900.0
2012-02-09 10:40:00,27.9,27.91,27.7,27.91,161100.0,20.7707,20.7782,20.6218,20.7782,161100.0
2012-02-09 10:50:00,27.91,28.17,27.86,28.06,157900.0,20.7782,20.9717,20.741,20.8898,157900.0
2012-02-09 11:00:00,28.06,28.13,27.98,28.05,126600.0,20.8898,20.942,20.8303,20.8824,126600.0
2012-02-09 11:10:00,28.06,28.06,27.98,28.0,105000.0,20.8898,20.8898,20.8303,20.8452,105000.0
2012-02-09 11:20:00,27.99,28.0,27.82,27.83,111300.0,20.8377,20.8452,20.7112,20.7186,111300.0
2012-02-09 11:30:00,27.83,27.83,27.6,27.62,169800.0,20.7186,20.7186,20.5474,20.5623,169800.0
2012-02-09 11:40:00,27.63,27.7,27.51,27.62,162900.0,20.5697,20.6218,20.4804,20.5623,162900.0
2012-02-09 11:50:00,27.62,27.67,27.41,27.42,224300.0,20.5623,20.5995,20.4059,20.4134,224300.0
2012-02-09 12:00:00,27.42,27.55,27.41,27.42,76700.0,20.4134,20.5102,20.4059,20.4134,76700.0
2012-02-09 12:10:00,27.42,27.82,27.42,27.75,162300.0,20.4134,20.7112,20.4134,20.6591,162300.0
2012-02-09 12:20:00,27.75,27.9,27.75,27.83,68600.0,20.6591,20.7707,20.6591,20.7186,68600.0
2012-02-09 12:30:00,27.83,27.83,27.73,27.75,49000.0,20.7186,20.7186,20.6442,20.6591,49000.0
2012-02-09 12:40:00,27.75,27.87,27.75,27.86,197700.0,20.6591,20.7484,20.6591,20.741,197700.0
2012-02-09 12:50:00,27.87,27.88,27.73,27.79,78600.0,20.7484,20.7558,20.6442,20.6888,78600.0
2012-02-09 13:00:00,27.78,27.82,27.74,27.78,358800.0,20.6814,20.7112,20.6516,20.6814,358800.0
2012-02-09 13:10:00,27.78,27.95,27.77,27.95,257600.0,20.6814,20.808,20.674,20.808,257600.0
2012-02-09 13:20:00,27.93,28.05,27.85,27.99,329700.0,20.7931,20.8824,20.7335,20.8377,329700.0
2012-02-09 13:30:00,27.99,28.09,27.95,27.97,176900.0,20.8377,20.9122,20.808,20.8228,176900.0
2012-02-09 13:40:00,27.97,28.05,27.95,27.97,126700.0,20.8228,20.8824,20.808,20.8228,126700.0
2012-02-09 13:50:00,27.96,28.0,27.91,27.92,79200.0,20.8154,20.8452,20.7782,20.7856,79200.0
2012-02-09 14:00:00,27.92,27.99,27.85,27.9,72900.0,20.7856,20.8377,20.7335,20.7707,72900.0
2012-02-09 14:10:00,27.89,27.93,27.87,27.89,55400.0,20.7633,20.7931,20.7484,20.7633,55400.0
2012-02-09 14:20:00,27.89,27.92,27.84,27.92,167400.0,20.7633,20.7856,20.7261,20.7856,167400.0
2012-02-09 14:30:00,27.91,27.97,27.86,27.89,46800.0,20.7782,20.8228,20.741,20.7633,46800.0
2012-02-09 14:40:00,27.88,27.89,27.8,27.86,44800.0,20.7558,20.7633,20.6963,20.741,44800.0
2012-02-09 14:50:00,27.85,27.89,27.81,27.84,129200.0,20.7335,20.7633,20.7037,20.7261,129200.0
2012-02-09 15:00:00,27.85,27.9,27.83,27.87,121400.0,20.7335,20.7707,20.7186,20.7484,121400.0
2012-02-09 15:10:00,27.86,27.89,27.84,27.86,450000.0,20.741,20.7633,20.7261,20.741,450000.0
2012-02-09 15:20:00,27.86,27.88,27.71,27.71,227900.0,20.741,20.7558,20.6293,20.6293,227900.0
2012-02-09 15:30:00,27.72,27.84,27.7,27.76,142400.0,20.6367,20.7261,20.6218,20.6665,142400.0
2012-02-09 15:40:00,27.75,27.82,27.71,27.79,210200.0,20.6591,20.7112,20.6293,20.6888,210200.0
2012-02-09 15:50:00,27.78,27.81,27.74,27.8,290100.0,20.6814,20.7037,20.6516,20.6963,290100.0
2012-02-10 09:30:00,27.8,27.85,27.53,27.54,79600.0,20.6963,20.7335,20.4953,20.5027,79600.0
2012-02-10 09:40:00,27.55,27.79,27.55,27.78,71600.0,20.5102,20.6888,20.5102,20.6814,71600.0
2012-02-10 09:50:00,27.75,28.0,27.73,27.93,331800.0,20.6591,20.8452,20.6442,20.7931,331800.0
2012-02-10 10:00:00,27.91,27.97,27.87,27.96,544300.0,20.7782,20.8228,20.7484,20.8154,544300.0
2012-02-10 10:10:00,27.96,28.0,27.93,27.99,198800.0,20.8154,20.8452,20.7931,20.8377,198800.0
2012-02-10 10:20:00,27.99,28.01,27.94,27.99,245600.0,20.8377,20.8526,20.8005,20.8377,245600.0
2012-02-10 10:30:00,27.99,27.99,27.91,27.91,86500.0,20.8377,20.8377,20.7782,20.7782,86500.0
2012-02-10 10:40:00,27.91,27.92,27.78,27.79,72900.0,20.7782,20.7856,20.6814,20.6888,72900.0
2012-02-10 10:50:00,27.79,27.79,27.68,27.69,63000.0,20.6888,20.6888,20.607,20.6144,63000.0
2012-02-10 11:00:00,27.7,27.72,27.56,27.57,86000.0,20.6218,20.6367,20.5176,20.5251,86000.0
2012-02-10 11:10:00,27.57,27.83,27.56,27.76,52500.0,20.5251,20.7186,20.5176,20.6665,52500.0
2012-02-10 11:20:00,27.76,27.85,27.72,27.76,50000.0,20.6665,20.7335,20.6367,20.6665,50000.0
2012-02-10 11:30:00,27.76,27.81,27.73,27.81,149700.0,20.6665,20.7037,20.6442,20.7037,149700.0
2012-02-10 11:40:00,27.82,28.15,27.82,27.98,144600.0,20.7112,20.9569,20.7112,20.8303,144600.0
2012-02-10 11:50:00,27.98,28.05,27.93,28.03,37100.0,20.8303,20.8824,20.7931,20.8675,37100.0
2012-02-10 12:00:00,28.04,28.07,27.98,28.04,45400.0,20.875,20.8973,20.8303,20.875,45400.0
2012-02-10 12:10:00,28.06,28.1,27.99,28.09,91900.0,20.8898,20.9196,20.8377,20.9122,91900.0
2012-02-10 12:20:00,28.09,28.15,28.07,28.07,50200.0,20.9122,20.9569,20.8973,20.8973,50200.0
2012-02-10 12:30:00,28.08,28.2,28.07,28.19,119900.0,20.9047,20.9941,20.8973,20.9866,119900.0
2012-02-10 12:40:00,28.19,28.2,28.13,28.14,63000.0,20.9866,20.9941,20.942,20.9494,63000.0
2012-02-10 12:50:00,28.14,28.2,28.13,28.18,61200.0,20.9494,20.9941,20.942,20.9792,61200.0
2012-02-10 13:00:00,28.18,28.19,28.05,28.06,85200.0,20.9792,20.9866,20.8824,20.8898,85200.0
2012-02-10 13:10:00,28.06,28.08,28.0,28.05,63200.0,20.8898,20.9047,20.8452,20.8824,63200.0
2012-02-10 13:20:00,28.05,28.05,27.92,27.94,55800.0,20.8824,20.8824,20.7856,20.8005,55800.0
2012-02-10 13:30:00,27.94,28.09,27.92,28.06,88900.0,20.8005,20.9122,20.7856,20.8898,88900.0
2012-02-10 13:40:00,28.07,28.09,28.01,28.05,46400.0,20.8973,20.9122,20.8526,20.8824,46400.0
2012-02-10 13:50:00,28.05,28.2,28.03,28.14,55300.0,20.8824,20.9941,20.8675,20.9494,55300.0
2012-02-10 14:00:00,28.14,28.2,28.12,28.15,279900.0,20.9494,20.9941,20.9345,20.9569,279900.0
2012-02-10 14:10:00,28.14,28.15,28.11,28.14,43000.0,20.9494,20.9569,20.9271,20.9494,43000.0
2012-02-10 14:20:00,28.15,28.19,28.13,28.17,54800.0,20.9569,20.9866,20.942,20.9717,54800.0
2012-02-10 14:30:00,28.17,28.18,28.11,28.12,74200.0,20.9717,20.9792,20.9271,20.9345,74200.0
2012-02-10 14:40:00,28.11,28.12,28.04,28.05,88700.0,20.9271,20.9345,20.875,20.8824,88700.0
2012-02-10 14:50:00,28.04,28.09,28.0,28.04,110400.0,20.875,20.9122,20.8452,20.875,110400.0
2012-02-10 15:00:00,28.03,28.03,27.87,27.87,130700.0,20.8675,20.8675,20.7484,20.7484,130700.0
2012-02-10 15:10:00,27.88,27.91,27.83,27.84,120800.0,20.7558,20.7782,20.7186,20.7261,120800.0
2012-02-10 15:20:00,27.83,27.88,27.8,27.88,116200.0,20.7186,20.7558,20.6963,20.7558,116200.0
2012-02-10 15:30:00,27.88,27.91,27.83,27.88,302700.0,20.7558,20.7782,20.7186,20.7558,302700.0
2012-02-10 15:40:00,27.89,27.93,27.8,27.81,241500.0,20.7633,20.7931,20.6963,20.7037,241500.0
2012-02-10 15:50:00,27.82,27.82,27.75,27.8,311100.0,20.7112,20.7112,20.6591,20.6963,311100.0
2012-02-13 09:30:00,28.13,28.18,27.83,27.89,212300.0,20.942,20.9792,20.7186,20.7633,212300.0
2012-02-13 09:40:00,27.89,27.94,27.72,27.85,124700.0,20.7633,20.8005,20.6367,20.7335,124700.0
2012-02-13 09:50:00,27.85,27.89,27.77,27.81,92700.0,20.7335,20.7633,20.674,20.7037,92700.0
2012-02-13 10:00:00,27.84,27.87,27.76,27.84,85500.0,20.7261,20.7484,20.6665,20.7261,85500.0
2012-02-13 10:10:00,27.84,27.87,27.79,27.86,116500.0,20.7261,20.7484,20.6888,20.741,116500.0
2012-02-13 10:20:00,27.85,27.86,27.82,27.83,53400.0,20.7335,20.741,20.7112,20.7186,53400.0
2012-02-13 10:30:00,27.83,27.83,27.71,27.75,85100.0,20.7186,20.7186,20.6293,20.6591,85100.0
2012-02-13 10:40:00,27.75,27.8,27.71,27.71,62300.0,20.6591,20.6963,20.6293,20.6293,62300.0
2012-02-13 10:50:00,27.71,27.73,27.64,27.69,159800.0,20.6293,20.6442,20.5772,20.6144,159800.0
2012-02-13 11:00:00,27.7,27.71,27.64,27.68,39400.0,20.6218,20.6293,20.5772,20.607,39400.0
2012-02-13 11:10:00,27.68,27.76,27.65,27.76,103000.0,20.607,20.6665,20.5846,20.6665,103000.0
2012-02-13 11:20:00,27.76,27.81,27.71,27.75,53000.0,20.6665,20.7037,20.6293,20.6591,53000.0
2012-02-13 11:30:00,27.76,27.8,27.75,27.77,38800.0,20.6665,20.6963,20.6591,20.674,38800.0
2012-02-13 11:40:00,27.77,27.8,27.74,27.79,93400.0,20.674,20.6963,20.6516,20.6888,93400.0
2012-02-13 11:50:00,27.8,27.87,27.75,27.86,58400.0,20.6963,20.7484,20.6591,20.741,58400.0
2012-02-13 12:00:00,27.85,27.97,27.85,27.93,134600.0,20.7335,20.8228,20.7335,20.7931,134600.0
2012-02-13 12:10:00,27.94,27.94,27.9,27.9,22400.0,20.8005,20.8005,20.7707,20.7707,22400.0
2012-02-13 12:20:00,27.9,27.96,27.9,27.94,49100.0,20.7707,20.8154,20.7707,20.8005,49100.0
2012-02-13 12:30:00,27.93,27.94,27.91,27.92,22400.0,20.7931,20.8005,20.7782,20.7856,22400.0
2012-02-13 12:40:00,27.92,28.04,27.91,28.03,137200.0,20.7856,20.875,20.7782,20.8675,137200.0
2012-02-13 12:50:00,28.03,28.05,27.96,28.03,154900.0,20.8675,20.8824,20.8154,20.8675,154900.0
2012-02-13 13:00:00,28.03,28.11,28.0,28.1,62000.0,20.8675,20.9271,20.8452,20.9196,62000.0
2012-02-13 13:10:00,28.09,28.18,28.09,28.1,47000.0,20.9122,20.9792,20.9122,20.9196,47000.0
2012-02-13 13:20:00,28.09,28.2,28.06,28.17,89200.0,20.9122,20.9941,20.8898,20.9717,89200.0
2012-02-13 13:30:00,28.18,28.18,28.08,28.13,55800.0,20.9792,20.9792,20.9047,20.942,55800.0
2012-02-13 13:40:00,28.13,28.15,28.06,28.06,127100.0,20.942,20.9569,20.8898,20.8898,127100.0
2012-02-13 13:50:00,28.06,28.07,27.99,27.99,49800.0,20.8898,20.8973,20.8377,20.8377,49800.0
2012-02-13 14:00:00,28.0,28.0,27.95,27.96,64900.0,20.8452,20.8452,20.808,20.8154,64900.0
2012-02-13 14:10:00,27.97,28.0,27.9,27.95,103300.0,20.8228,20.8452,20.7707,20.808,103300.0
2012-02-13 14:20:00,27.94,27.99,27.82,27.82,80800.0,20.8005,20.8377,20.7112,20.7112,80800.0
2012-02-13 14:30:00,27.82,27.86,27.74,27.82,63000.0,20.7112,20.741,20.6516,20.7112,63000.0
2012-02-13 14:40:00,27.82,27.86,27.78,27.78,24100.0,20.7112,20.741,20.6814,20.6814,24100.0
2012-02-13 14:50:00,27.78,27.82,27.7,27.7,89900.0,20.6814,20.7112,20.6218,20.6218,89900.0
2012-02-13 15:00:00,27.71,27.71,27.54,27.61,125200.0,20.6293,20.6293,20.5027,20.5548,125200.0
2012-02-13 15:10:00,27.61,27.63,26.43,26.44,600500.0,20.5548,20.5697,19.6764,19.6838,600500.0
2012-02-13 15:20:00,26.44,27.59,26.43,27.58,762700.0,19.6838,20.5399,19.6764,20.5325,762700.0
2012-02-13 15:30:00,27.57,27.73,27.46,27.48,247800.0,20.5251,20.6442,20.4432,20.4581,247800.0
2012-02-13 15:40:00,27.48,27.53,27.21,27.21,280800.0,20.4581,20.4953,20.257,20.257,280800.0
2012-02-13 15:50:00,27.22,27.36,27.1,27.3,580700.0,20.2645,20.3687,20.1752,20.3241,580700.0
2012-02-14 09:30:00,25.21,25.36,24.99,25.19,162800.0,20.2642,20.3847,20.0873,20.2481,162800.0
2012-02-14 09:40:00,25.19,25.46,25.19,25.35,203200.0,20.2481,20.4651,20.2481,20.3767,203200.0
2012-02-14 09:50:00,25.35,25.39,25.18,25.3,91900.0,20.3767,20.4089,20.2401,20.3365,91900.0
2012-02-14 10:00:00,25.31,25.36,25.22,25.24,27100.0,20.3446,20.3847,20.2722,20.2883,27100.0
2012-02-14 10:10:00,25.24,25.42,25.24,25.3,59300.0,20.2883,20.433,20.2883,20.3365,59300.0
2012-02-14 10:20:00,25.3,25.35,25.25,25.35,47400.0,20.3365,20.3767,20.2963,20.3767,47400.0
2012-02-14 10:30:00,25.35,25.44,25.31,25.37,55300.0,20.3767,20.449,20.3446,20.3928,55300.0
2012-02-14 10:40:00,25.36,25.37,25.3,25.31,25700.0,20.3847,20.3928,20.3365,20.3446,25700.0
2012-02-14 10:50:00,25.31,25.31,25.22,25.3,23900.0,20.3446,20.3446,20.2722,20.3365,23900.0
2012-02-14 11:00:00,25.3,25.31,25.12,25.25,46400.0,20.3365,20.3446,20.1918,20.2963,46400.0
2012-02-14 11:10:00,25.25,25.32,25.24,25.27,25700.0,20.2963,20.3526,20.2883,20.3124,25700.0
2012-02-14 11:20:00,25.28,25.33,25.21,25.23,47100.0,20.3204,20.3606,20.2642,20.2802,47100.0
2012-02-14 11:30:00,25.22,25.31,25.16,25.31,19700.0,20.2722,20.3446,20.224,20.3446,19700.0
2012-02-14 11:40:00,25.31,25.31,25.2,25.23,33500.0,20.3446,20.3446,20.2561,20.2802,33500.0
2012-02-14 11:50:00,25.25,25.27,25.22,25.25,10000.0,20.2963,20.3124,20.2722,20.2963,10000.0
2012-02-14 12:00:00,25.24,25.31,25.22,25.29,18500.0,20.2883,20.3446,20.2722,20.3285,18500.0
2012-02-14 12:10:00,25.27,25.3,25.23,25.24,23400.0,20.3124,20.3365,20.2802,20.2883,23400.0
2012-02-14 12:20:00,25.24,25.26,25.19,25.25,53100.0,20.2883,20.3044,20.2481,20.2963,53100.0
2012-02-14 12:30:00,25.25,25.28,25.22,25.24,41200.0,20.2963,20.3204,20.2722,20.2883,41200.0
2012-02-14 12:40:00,25.25,25.3,25.23,25.28,24500.0,20.2963,20.3365,20.2802,20.3204,24500.0
2012-02-14 12:50:00,25.29,25.29,25.24,25.27,23700.0,20.3285,20.3285,20.2883,20.3124,23700.0
2012-02-14 13:00:00,25.27,25.3,25.16,25.2,85600.0,20.3124,20.3365,20.224,20.2561,85600.0
2012-02-14 13:10:00,25.18,25.21,25.16,25.19,45500.0,20.2401,20.2642,20.224,20.2481,45500.0
2012-02-14 13:20:00,25.19,25.21,25.15,25.18,54700.0,20.2481,20.2642,20.2159,20.2401,54700.0
2012-02-14 13:30:00,25.18,25.23,25.16,25.21,37800.0,20.2401,20.2802,20.224,20.2642,37800.0
2012-02-14 13:40:00,25.21,25.22,25.16,25.17,15100.0,20.2642,20.2722,20.224,20.232,15100.0
2012-02-14 13:50:00,25.17,25.22,25.16,25.22,30700.0,20.232,20.2722,20.224,20.2722,30700.0
2012-02-14 14:00:00,25.22,25.23,25.17,25.18,46300.0,20.2722,20.2802,20.232,20.2401,46300.0
2012-02-14 14:10:00,25.18,25.21,25.12,25.14,59100.0,20.2401,20.2642,20.1918,20.2079,59100.0
2012-02-14 14:20:00,25.14,25.14,25.02,25.03,63800.0,20.2079,20.2079,20.1114,20.1195,63800.0
2012-02-14 14:30:00,25.04,25.15,24.99,25.14,122900.0,20.1275,20.2159,20.0873,20.2079,122900.0
2012-02-14 14:40:00,25.14,25.24,25.12,25.23,66500.0,20.2079,20.2883,20.1918,20.2802,66500.0
2012-02-14 14:50:00,25.24,25.26,25.22,25.24,43000.0,20.2883,20.3044,20.2722,20.2883,43000.0
2012-02-14 15:00:00,25.24,25.25,25.15,25.15,83500.0,20.2883,20.2963,20.2159,20.2159,83500.0
2012-02-14 15:10:00,25.16,25.19,25.07,25.08,73300.0,20.224,20.2481,20.1516,20.1597,73300.0
2012-02-14 15:20:00,25.09,25.12,25.04,25.05,55200.0,20.1677,20.1918,20.1275,20.1356,55200.0
2012-02-14 15:30:00,25.05,25.24,25.05,25.19,89600.0,20.1356,20.2883,20.1356,20.2481,89600.0
2012-02-14 15:40:00,25.19,25.23,25.08,25.09,135700.0,20.2481,20.2802,20.1597,20.1677,135700.0
2012-02-14 15:50:00,25.09,25.18,25.06,25.08,221600.0,20.1677,20.2401,20.1436,20.1597,221600.0
2012-02-15 09:30:00,25.23,25.36,24.96,25.11,86600.0,20.2802,20.3847,20.0632,20.1838,86600.0
2012-02-15 09:40:00,25.1,25.19,25.08,25.16,47300.0,20.1758,20.2481,20.1597,20.224,47300.0
2012-02-15 09:50:00,25.15,25.15,25.02,25.05,29500.0,20.2159,20.2159,20.1114,20.1356,29500.0
2012-02-15 10:00:00,25.05,25.1,24.96,24.99,27200.0,20.1356,20.1758,20.0632,20.0873,27200.0
2012-02-15 10:10:00,24.99,25.04,24.92,24.96,47400.0,20.0873,20.1275,20.0311,20.0632,47400.0
2012-02-15 10:20:00,24.95,25.08,24.92,25.04,45600.0,20.0552,20.1597,20.0311,20.1275,45600.0
2012-02-15 10:30:00,25.06,25.12,25.02,25.02,43900.0,20.1436,20.1918,20.1114,20.1114,43900.0
2012-02-15 10:40:00,25.02,25.06,24.92,25.06,38500.0,20.1114,20.1436,20.0311,20.1436,38500.0
2012-02-15 10:50:00,25.05,25.09,25.05,25.06,27200.0,20.1356,20.1677,20.1356,20.1436,27200.0
2012-02-15 11:00:00,25.05,25.09,25.03,25.07,72000.0,20.1356,20.1677,20.1195,20.1516,72000.0
2012-02-15 11:10:00,25.06,25.06,24.98,25.05,43000.0,20.1436,20.1436,20.0793,20.1356,43000.0
2012-02-15 11:20:00,25.05,25.12,25.04,25.08,50100.0,20.1356,20.1918,20.1275,20.1597,50100.0
2012-02-15 11:30:00,25.08,25.09,25.01,25.04,43800.0,20.1597,20.1677,20.1034,20.1275,43800.0
2012-02-15 11:40:00,25.04,25.14,24.98,25.12,46900.0,20.1275,20.2079,20.0793,20.1918,46900.0
2012-02-15 11:50:00,25.13,25.13,24.92,24.94,68700.0,20.1999,20.1999,20.0311,20.0471,68700.0
2012-02-15 12:00:00,24.94,25.05,24.94,24.97,161200.0,20.0471,20.1356,20.0471,20.0713,161200.0
2012-02-15 12:10:00,24.97,24.97,24.83,24.97,92800.0,20.0713,20.0713,19.9587,20.0713,92800.0
2012-02-15 12:20:00,24.97,25.06,24.94,25.05,68600.0,20.0713,20.1436,20.0471,20.1356,68600.0
2012-02-15 12:30:00,25.06,25.15,25.02,25.1,60900.0,20.1436,20.2159,20.1114,20.1758,60900.0
2012-02-15 12:40:00,25.1,25.14,25.09,25.1,37400.0,20.1758,20.2079,20.1677,20.1758,37400.0
2012-02-15 12:50:00,25.1,25.16,25.1,25.13,46800.0,20.1758,20.224,20.1758,20.1999,46800.0
2012-02-15 13:00:00,25.12,25.24,25.03,25.24,131000.0,20.1918,20.2883,20.1195,20.2883,131000.0
2012-02-15 13:10:00,25.23,25.24,25.13,25.16,25900.0,20.2802,20.2883,20.1999,20.224,25900.0
2012-02-15 13:20:00,25.15,25.15,25.07,25.1,18900.0,20.2159,20.2159,20.1516,20.1758,18900.0
2012-02-15 13:30:00,25.12,25.14,25.07,25.07,18300.0,20.1918,20.2079,20.1516,20.1516,18300.0
2012-02-15 13:40:00,25.07,25.15,25.05,25.08,45600.0,20.1516,20.2159,20.1356,20.1597,45600.0
2012-02-15 13:50:00,25.08,25.15,25.07,25.12,35900.0,20.1597,20.2159,20.1516,20.1918,35900.0
2012-02-15 14:00:00,25.13,25.16,24.98,25.05,50700.0,20.1999,20.224,20.0793,20.1356,50700.0
2012-02-15 14:10:00,25.03,25.07,25.01,25.07,31400.0,20.1195,20.1516,20.1034,20.1516,31400.0
2012-02-15 14:20:00,25.05,25.16,25.03,25.11,58900.0,20.1356,20.224,20.1195,20.1838,58900.0
2012-02-15 14:30:00,25.12,25.16,25.04,25.08,93700.0,20.1918,20.224,20.1275,20.1597,93700.0
2012-02-15 14:40:00,25.07,25.13,24.99,25.03,102200.0,20.1516,20.1999,20.0873,20.1195,102200.0
2012-02-15 14:50:00,25.04,25.06,24.82,24.84,155200.0,20.1275,20.1436,19.9507,19.9668,155200.0
2012-02-15 15:00:00,24.84,25.0,24.82,24.99,68100.0,19.9668,20.0954,19.9507,20.0873,68100.0
2012-02-15 15:10:00,25.0,25.0,24.66,24.78,147300.0,20.0954,20.0954,19.8221,19.9185,147300.0
2012-02-15 15:20:00,24.78,24.86,24.74,24.82,46700.0,19.9185,19.9828,19.8864,19.9507,46700.0
2012-02-15 15:30:00,24.82,24.87,24.78,24.86,60600.0,19.9507,19.9909,19.9185,19.9828,60600.0
2012-02-15 15:40:00,24.86,24.95,24.73,24.76,130200.0,19.9828,20.0552,19.8783,19.9025,130200.0
2012-02-15 15:50:00,24.76,24.88,24.76,24.83,133700.0,19.9025,19.9989,19.9025,19.9587,133700.0
2012-02-16 09:30:00,25.0,25.0,24.82,24.89,166000.0,20.0954,20.0954,19.9507,20.007,166000.0
2012-02-16 09:40:00,24.88,24.96,24.85,24.93,101000.0,19.9989,20.0632,19.9748,20.0391,101000.0
2012-02-16 09:50:00,24.93,25.0,24.86,24.93,98800.0,20.0391,20.0954,19.9828,20.0391,98800.0
2012-02-16 10:00:00,24.94,24.99,24.88,24.92,36600.0,20.0471,20.0873,19.9989,20.0311,36600.0
2012-02-16 10:10:00,24.92,25.03,24.91,25.02,112400.0,20.0311,20.1195,20.023,20.1114,112400.0
2012-02-16 10:20:00,25.02,25.14,25.02,25.09,37700.0,20.1114,20.2079,20.1114,20.1677,37700.0
2012-02-16 10:30:00,25.11,25.14,25.05,25.05,78900.0,20.1838,20.2079,20.1356,20.1356,78900.0
2012-02-16 10:40:00,25.07,25.1,25.02,25.09,11000.0,20.1516,20.1758,20.1114,20.1677,11000.0
2012-02-16 10:50:00,25.09,25.15,25.07,25.1,14500.0,20.1677,20.2159,20.1516,20.1758,14500.0
2012-02-16 11:00:00,25.1,25.16,25.1,25.15,76100.0,20.1758,20.224,20.1758,20.2159,76100.0
2012-02-16 11:10:00,25.15,25.22,25.14,25.21,41400.0,20.2159,20.2722,20.2079,20.2642,41400.0
2012-02-16 11:20:00,25.21,25.3,25.17,25.28,75800.0,20.2642,20.3365,20.232,20.3204,75800.0
2012-02-16 11:30:00,25.28,25.33,25.19,25.29,109300.0,20.3204,20.3606,20.2481,20.3285,109300.0
2012-02-16 11:40:00,25.27,25.31,25.2,25.23,56800.0,20.3124,20.3446,20.2561,20.2802,56800.0
2012-02-16 11:50:00,25.23,25.39,25.21,25.36,90800.0,20.2802,20.4089,20.2642,20.3847,90800.0
2012-02-16 12:00:00,25.33,25.39,25.29,25.34,68400.0,20.3606,20.4089,20.3285,20.3687,68400.0
2012-02-16 12:10:00,25.33,25.35,25.28,25.34,46400.0,20.3606,20.3767,20.3204,20.3687,46400.0
2012-02-16 12:20:00,25.34,25.4,25.34,25.38,55400.0,20.3687,20.4169,20.3687,20.4008,55400.0
2012-02-16 12:30:00,25.38,25.47,25.37,25.39,66300.0,20.4008,20.4732,20.3928,20.4089,66300.0
2012-02-16 12:40:00,25.4,25.41,25.34,25.4,67200.0,20.4169,20.4249,20.3687,20.4169,67200.0
2012-02-16 12:50:00,25.39,25.41,25.37,25.38,27600.0,20.4089,20.4249,20.3928,20.4008,27600.0
2012-02-16 13:00:00,25.39,25.41,25.38,25.4,32800.0,20.4089,20.4249,20.4008,20.4169,32800.0
2012-02-16 13:10:00,25.4,25.5,25.39,25.5,102800.0,20.4169,20.4973,20.4089,20.4973,102800.0
2012-02-16 13:20:00,25.49,25.5,25.17,25.48,378800.0,20.4892,20.4973,20.232,20.4812,378800.0
2012-02-16 13:30:00,25.49,25.54,25.46,25.5,117400.0,20.4892,20.5294,20.4651,20.4973,117400.0
2012-02-16 13:40:00,25.5,25.51,25.48,25.5,79400.0,20.4973,20.5053,20.4812,20.4973,79400.0
2012-02-16 13:50:00,25.5,25.51,25.41,25.49,84800.0,20.4973,20.5053,20.4249,20.4892,84800.0
2012-02-16 14:00:00,25.5,25.51,25.48,25.5,64100.0,20.4973,20.5053,20.4812,20.4973,64100.0
2012-02-16 14:10:00,25.5,25.51,25.39,25.4,41400.0,20.4973,20.5053,20.4089,20.4169,41400.0
2012-02-16 14:20:00,25.4,25.45,25.39,25.45,46900.0,20.4169,20.4571,20.4089,20.4571,46900.0
2012-02-16 14:30:00,25.45,25.58,25.44,25.56,157400.0,20.4571,20.5616,20.449,20.5455,157400.0
2012-02-16 14:40:00,25.56,25.7,25.55,25.7,102700.0,20.5455,20.658,20.5375,20.658,102700.0
2012-02-16 14:50:00,25.7,25.7,25.64,25.7,37400.0,20.658,20.658,20.6098,20.658,37400.0
2012-02-16 15:00:00,25.7,25.83,25.69,25.77,80400.0,20.658,20.7625,20.65,20.7143,80400.0
2012-02-16 15:10:00,25.78,25.87,25.76,25.84,65400.0,20.7223,20.7947,20.7063,20.7706,65400.0
2012-02-16 15:20:00,25.83,25.95,25.8,25.94,73700.0,20.7625,20.859,20.7384,20.851,73700.0
2012-02-16 15:30:00,25.93,25.93,25.86,25.88,61500.0,20.8429,20.8429,20.7867,20.8027,61500.0
2012-02-16 15:40:00,25.88,25.98,25.87,25.94,118400.0,20.8027,20.8831,20.7947,20.851,118400.0
2012-02-16 15:50:00,25.94,25.96,25.91,25.96,173200.0,20.851,20.867,20.8268,20.867,173200.0
2012-02-17 09:30:00,25.83,25.92,25.41,25.69,41700.0,20.7625,20.8349,20.4249,20.65,41700.0
2012-02-17 09:40:00,25.71,25.93,25.6,25.93,47700.0,20.6661,20.8429,20.5777,20.8429,47700.0
2012-02-17 09:50:00,25.94,25.94,25.75,25.8,19200.0,20.851,20.851,20.6982,20.7384,19200.0
2012-02-17 10:00:00,25.82,25.91,25.81,25.9,39700.0,20.7545,20.8268,20.7465,20.8188,39700.0
2012-02-17 10:10:00,25.89,25.96,25.89,25.95,24700.0,20.8108,20.867,20.8108,20.859,24700.0
2012-02-17 10:20:00,25.96,25.97,25.85,25.91,47700.0,20.867,20.8751,20.7786,20.8268,47700.0
2012-02-17 10:30:00,25.9,25.96,25.89,25.92,38000.0,20.8188,20.867,20.8108,20.8349,38000.0
2012-02-17 10:40:00,25.93,26.0,25.9,25.92,34800.0,20.8429,20.8992,20.8188,20.8349,34800.0
2012-02-17 10:50:00,25.92,25.93,25.71,25.77,71800.0,20.8349,20.8429,20.6661,20.7143,71800.0
2012-02-17 11:00:00,25.77,25.77,25.49,25.6,62600.0,20.7143,20.7143,20.4892,20.5777,62600.0
2012-02-17 11:10:00,25.59,25.62,25.54,25.55,42400.0,20.5696,20.5937,20.5294,20.5375,42400.0
2012-02-17 11:20:00,25.55,25.59,25.51,25.54,47400.0,20.5375,20.5696,20.5053,20.5294,47400.0
2012-02-17 11:30:00,25.55,25.64,25.54,25.56,46700.0,20.5375,20.6098,20.5294,20.5455,46700.0
2012-02-17 11:40:00,25.55,25.57,25.41,25.42,32300.0,20.5375,20.5535,20.4249,20.433,32300.0
2012-02-17 11:50:00,25.42,25.47,25.4,25.4,38200.0,20.433,20.4732,20.4169,20.4169,38200.0
2012-02-17 12:00:00,25.4,25.41,25.19,25.27,72700.0,20.4169,20.4249,20.2481,20.3124,72700.0
2012-02-17 12:10:00,25.27,25.31,25.15,25.2,41200.0,20.3124,20.3446,20.2159,20.2561,41200.0
2012-02-17 12:20:00,25.2,25.21,25.05,25.06,25600.0,20.2561,20.2642,20.1356,20.1436,25600.0
2012-02-17 12:30:00,25.07,25.25,25.06,25.25,39400.0,20.1516,20.2963,20.1436,20.2963,39400.0
2012-02-17 12:40:00,25.25,25.27,25.25,25.27,9100.0,20.2963,20.3124,20.2963,20.3124,9100.0
2012-02-17 12:50:00,25.27,25.34,25.22,25.34,36000.0,20.3124,20.3687,20.2722,20.3687,36000.0
2012-02-17 13:00:00,25.34,25.37,25.31,25.36,22100.0,20.3687,20.3928,20.3446,20.3847,22100.0
2012-02-17 13:10:00,25.36,25.37,25.24,25.31,39400.0,20.3847,20.3928,20.2883,20.3446,39400.0
2012-02-17 13:20:00,25.32,25.36,25.27,25.27,26300.0,20.3526,20.3847,20.3124,20.3124,26300.0
2012-02-17 13:30:00,25.27,25.27,25.25,25.25,27900.0,20.3124,20.3124,20.2963,20.2963,27900.0
2012-02-17 13:40:00,25.25,25.3,25.25,25.3,15300.0,20.2963,20.3365,20.2963,20.3365,15300.0
2012-02-17 13:50:00,25.3,25.34,25.26,25.28,28100.0,20.3365,20.3687,20.3044,20.3204,28100.0
2012-02-17 14:00:00,25.28,25.35,25.26,25.29,42100.0,20.3204,20.3767,20.3044,20.3285,42100.0
2012-02-17 14:10:00,25.3,25.3,25.29,25.29,37100.0,20.3365,20.3365,20.3285,20.3285,37100.0
2012-02-17 14:20:00,25.3,25.3,25.26,25.26,11600.0,20.3365,20.3365,20.3044,20.3044,11600.0
2012-02-17 14:30:00,25.26,25.26,25.17,25.19,56000.0,20.3044,20.3044,20.232,20.2481,56000.0
2012-02-17 14:40:00,25.19,25.19,25.16,25.18,31600.0,20.2481,20.2481,20.224,20.2401,31600.0
2012-02-17 14:50:00,25.17,25.18,25.07,25.09,103900.0,20.232,20.2401,20.1516,20.1677,103900.0
2012-02-17 15:00:00,25.08,25.2,25.08,25.1,76900.0,20.1597,20.2561,20.1597,20.1758,76900.0
2012-02-17 15:10:00,25.1,25.13,25.04,25.08,52900.0,20.1758,20.1999,20.1275,20.1597,52900.0
2012-02-17 15:20:00,25.08,25.09,25.0,25.0,81100.0,20.1597,20.1677,20.0954,20.0954,81100.0
2012-02-17 15:30:00,25.01,25.05,24.91,25.04,166600.0,20.1034,20.1356,20.023,20.1275,166600.0
2012-02-17 15:40:00,25.03,25.05,24.96,25.03,139500.0,20.1195,20.1356,20.0632,20.1195,139500.0
2012-02-17 15:50:00,25.04,25.12,25.04,25.06,172700.0,20.1275,20.1918,20.1275,20.1436,172700.0
2012-02-21 09:30:00,25.18,25.18,25.0,25.15,17400.0,20.2401,20.2401,20.0954,20.2159,17400.0
2012-02-21 09:40:00,25.15,25.47,25.15,25.15,37000.0,20.2159,20.4732,20.2159,20.2159,37000.0
2012-02-21 09:50:00,25.14,25.25,25.07,25.14,55300.0,20.2079,20.2963,20.1516,20.2079,55300.0
2012-02-21 10:00:00,25.14,25.19,25.12,25.18,11000.0,20.2079,20.2481,20.1918,20.2401,11000.0
2012-02-21 10:10:00,25.18,25.28,25.15,25.25,12300.0,20.2401,20.3204,20.2159,20.2963,12300.0
2012-02-21 10:20:00,25.24,25.28,25.17,25.27,19000.0,20.2883,20.3204,20.232,20.3124,19000.0
2012-02-21 10:30:00,25.27,25.37,25.26,25.36,12500.0,20.3124,20.3928,20.3044,20.3847,12500.0
2012-02-21 10:40:00,25.36,25.36,25.23,25.25,17400.0,20.3847,20.3847,20.2802,20.2963,17400.0
2012-02-21 10:50:00,25.25,25.35,25.24,25.33,12800.0,20.2963,20.3767,20.2883,20.3606,12800.0
2012-02-21 11:00:00,25.34,25.34,25.14,25.19,28100.0,20.3687,20.3687,20.2079,20.2481,28100.0
2012-02-21 11:10:00,25.18,25.2,25.13,25.13,6000.0,20.2401,20.2561,20.1999,20.1999,6000.0
2012-02-21 11:20:00,25.12,25.15,25.1,25.13,12000.0,20.1918,20.2159,20.1758,20.1999,12000.0
2012-02-21 11:30:00,25.13,25.16,25.1,25.1,5100.0,20.1999,20.224,20.1758,20.1758,5100.0
2012-02-21 11:40:00,25.11,25.22,25.08,25.19,41900.0,20.1838,20.2722,20.1597,20.2481,41900.0
2012-02-21 11:50:00,25.21,25.29,25.16,25.27,35000.0,20.2642,20.3285,20.224,20.3124,35000.0
2012-02-21 12:00:00,25.26,25.33,25.25,25.3,22700.0,20.3044,20.3606,20.2963,20.3365,22700.0
2012-02-21 12:10:00,25.29,25.31,25.26,25.26,16000.0,20.3285,20.3446,20.3044,20.3044,16000.0
2012-02-21 12:20:00,25.26,25.29,25.2,25.25,23000.0,20.3044,20.3285,20.2561,20.2963,23000.0
2012-02-21 12:30:00,25.24,25.25,25.22,25.23,9700.0,20.2883,20.2963,20.2722,20.2802,9700.0
2012-02-21 12:40:00,25.23,25.3,25.23,25.3,12700.0,20.2802,20.3365,20.2802,20.3365,12700.0
2012-02-21 12:50:00,25.29,25.32,25.28,25.31,11400.0,20.3285,20.3526,20.3204,20.3446,11400.0
2012-02-21 13:00:00,25.31,25.33,25.29,25.33,13400.0,20.3446,20.3606,20.3285,20.3606,13400.0
2012-02-21 13:10:00,25.33,25.35,25.3,25.32,17400.0,20.3606,20.3767,20.3365,20.3526,17400.0
2012-02-21 13:20:00,25.31,25.34,25.27,25.31,32500.0,20.3446,20.3687,20.3124,20.3446,32500.0
2012-02-21 13:30:00,25.32,25.34,25.29,25.29,8700.0,20.3526,20.3687,20.3285,20.3285,8700.0
2012-02-21 13:40:00,25.29,25.29,25.2,25.22,22200.0,20.3285,20.3285,20.2561,20.2722,22200.0
2012-02-21 13:50:00,25.23,25.27,25.22,25.25,20300.0,20.2802,20.3124,20.2722,20.2963,20300.0
2012-02-21 14:00:00,25.25,25.3,25.25,25.28,14600.0,20.2963,20.3365,20.2963,20.3204,14600.0
2012-02-21 14:10:00,25.26,25.26,25.19,25.22,15300.0,20.3044,20.3044,20.2481,20.2722,15300.0
2012-02-21 14:20:00,25.21,25.25,25.21,25.22,17900.0,20.2642,20.2963,20.2642,20.2722,17900.0
2012-02-21 14:30:00,25.22,25.23,25.15,25.17,10800.0,20.2722,20.2802,20.2159,20.232,10800.0
2012-02-21 14:40:00,25.17,25.2,25.15,25.2,10700.0,20.232,20.2561,20.2159,20.2561,10700.0
2012-02-21 14:50:00,25.19,25.19,25.11,25.18,21600.0,20.2481,20.2481,20.1838,20.2401,21600.0
2012-02-21 15:00:00,25.17,25.21,25.15,25.19,21600.0,20.232,20.2642,20.2159,20.2481,21600.0
2012-02-21 15:10:00,25.19,25.25,25.17,25.17,24200.0,20.2481,20.2963,20.232,20.232,24200.0
2012-02-21 15:20:00,25.18,25.24,25.17,25.18,28100.0,20.2401,20.2883,20.232,20.2401,28100.0
2012-02-21 15:30:00,25.17,25.18,25.08,25.12,35500.0,20.232,20.2401,20.1597,20.1918,35500.0
2012-02-21 15:40:00,25.12,25.16,25.07,25.11,53000.0,20.1918,20.224,20.1516,20.1838,53000.0
2012-02-21 15:50:00,25.11,25.16,25.1,25.14,120200.0,20.1838,20.224,20.1758,20.2079,120200.0
2012-02-22 09:30:00,25.14,25.5,25.14,25.2,172900.0,20.2079,20.4973,20.2079,20.2561,172900.0
2012-02-22 09:40:00,25.21,25.45,25.16,25.42,29200.0,20.2642,20.4571,20.224,20.433,29200.0
2012-02-22 09:50:00,25.39,25.46,25.3,25.42,22000.0,20.4089,20.4651,20.3365,20.433,22000.0
2012-02-22 10:00:00,25.42,25.49,25.34,25.48,53900.0,20.433,20.4892,20.3687,20.4812,53900.0
2012-02-22 10:10:00,25.49,25.64,25.45,25.48,69800.0,20.4892,20.6098,20.4571,20.4812,69800.0
2012-02-22 10:20:00,25.47,25.52,25.41,25.44,29100.0,20.4732,20.5134,20.4249,20.449,29100.0
2012-02-22 10:30:00,25.43,25.49,25.37,25.44,43200.0,20.441,20.4892,20.3928,20.449,43200.0
2012-02-22 10:40:00,25.46,25.46,25.37,25.42,21900.0,20.4651,20.4651,20.3928,20.433,21900.0
2012-02-22 10:50:00,25.42,25.42,25.26,25.28,17800.0,20.433,20.433,20.3044,20.3204,17800.0
2012-02-22 11:00:00,25.29,25.4,25.25,25.27,12700.0,20.3285,20.4169,20.2963,20.3124,12700.0
2012-02-22 11:10:00,25.28,25.37,25.27,25.29,12300.0,20.3204,20.3928,20.3124,20.3285,12300.0
2012-02-22 11:20:00,25.28,25.3,25.28,25.3,12500.0,20.3204,20.3365,20.3204,20.3365,12500.0
2012-02-22 11:30:00,25.3,25.32,25.27,25.3,23200.0,20.3365,20.3526,20.3124,20.3365,23200.0
2012-02-22 11:40:00,25.3,25.3,25.24,25.26,19100.0,20.3365,20.3365,20.2883,20.3044,19100.0
2012-02-22 11:50:00,25.26,25.26,25.19,25.22,12000.0,20.3044,20.3044,20.2481,20.2722,12000.0
2012-02-22 12:00:00,25.22,25.22,25.12,25.18,15400.0,20.2722,20.2722,20.1918,20.2401,15400.0
2012-02-22 12:10:00,25.18,25.23,25.15,25.17,14500.0,20.2401,20.2802,20.2159,20.232,14500.0
2012-02-22 12:20:00,25.17,25.24,25.15,25.22,16900.0,20.232,20.2883,20.2159,20.2722,16900.0
2012-02-22 12:30:00,25.22,25.27,25.2,25.2,15900.0,20.2722,20.3124,20.2561,20.2561,15900.0
2012-02-22 12:40:00,25.22,25.22,25.17,25.18,10200.0,20.2722,20.2722,20.232,20.2401,10200.0
2012-02-22 12:50:00,25.18,25.18,25.11,25.14,14900.0,20.2401,20.2401,20.1838,20.2079,14900.0
2012-02-22 13:00:00,25.13,25.26,25.12,25.2,36600.0,20.1999,20.3044,20.1918,20.2561,36600.0
2012-02-22 13:10:00,25.22,25.24,25.19,25.23,12700.0,20.2722,20.2883,20.2481,20.2802,12700.0
2012-02-22 13:20:00,25.23,25.26,25.22,25.26,7500.0,20.2802,20.3044,20.2722,20.3044,7500.0
2012-02-22 13:30:00,25.26,25.26,25.25,25.26,11000.0,20.3044,20.3044,20.2963,20.3044,11000.0
2012-02-22 13:40:00,25.26,25.35,25.25,25.32,36800.0,20.3044,20.3767,20.2963,20.3526,36800.0
2012-02-22 13:50:00,25.32,25.34,25.31,25.34,85100.0,20.3526,20.3687,20.3446,20.3687,85100.0
2012-02-22 14:00:00,25.33,25.36,25.32,25.35,44400.0,20.3606,20.3847,20.3526,20.3767,44400.0
2012-02-22 14:10:00,25.34,25.37,25.34,25.34,27300.0,20.3687,20.3928,20.3687,20.3687,27300.0
2012-02-22 14:20:00,25.35,25.36,25.26,25.27,41500.0,20.3767,20.3847,20.3044,20.3124,41500.0
2012-02-22 14:30:00,25.27,25.36,25.27,25.35,33900.0,20.3124,20.3847,20.3124,20.3767,33900.0
2012-02-22 14:40:00,25.35,25.38,25.32,25.38,18100.0,20.3767,20.4008,20.3526,20.4008,18100.0
2012-02-22 14:50:00,25.37,25.49,25.37,25.48,87200.0,20.3928,20.4892,20.3928,20.4812,87200.0
2012-02-22 15:00:00,25.47,25.56,25.47,25.56,71600.0,20.4732,20.5455,20.4732,20.5455,71600.0
2012-02-22 15:10:00,25.55,25.64,25.55,25.62,123900.0,20.5375,20.6098,20.5375,20.5937,123900.0
2012-02-22 15:20:00,25.62,25.64,25.52,25.59,74700.0,20.5937,20.6098,20.5134,20.5696,74700.0
2012-02-22 15:30:00,25.58,25.74,25.58,25.7,110500.0,20.5616,20.6902,20.5616,20.658,110500.0
2012-02-22 15:40:00,25.7,25.71,25.51,25.61,161800.0,20.658,20.6661,20.5053,20.5857,161800.0
2012-02-22 15:50:00,25.61,25.75,25.6,25.6,300900.0,20.5857,20.6982,20.5777,20.5777,300900.0
2012-02-23 09:30:00,26.08,26.3,25.9,26.07,169900.0,20.9635,21.1403,20.8188,20.9555,169900.0
2012-02-23 09:40:00,26.07,26.25,26.07,26.15,173200.0,20.9555,21.1001,20.9555,21.0198,173200.0
2012-02-23 09:50:00,26.17,26.3,26.1,26.22,157200.0,21.0358,21.1403,20.9796,21.076,157200.0
2012-02-23 10:00:00,26.26,26.29,26.19,26.24,60300.0,21.1082,21.1323,21.0519,21.0921,60300.0
2012-02-23 10:10:00,26.25,26.27,26.01,26.03,44300.0,21.1001,21.1162,20.9072,20.9233,44300.0
2012-02-23 10:20:00,26.0,26.07,25.97,26.0,43300.0,20.8992,20.9555,20.8751,20.8992,43300.0
2012-02-23 10:30:00,26.0,26.0,25.83,25.93,72200.0,20.8992,20.8992,20.7625,20.8429,72200.0
2012-02-23 10:40:00,25.95,26.05,25.9,25.97,42800.0,20.859,20.9394,20.8188,20.8751,42800.0
2012-02-23 10:50:00,25.97,26.0,25.93,26.0,19200.0,20.8751,20.8992,20.8429,20.8992,19200.0
2012-02-23 11:00:00,26.0,26.02,25.93,25.96,25600.0,20.8992,20.9153,20.8429,20.867,25600.0
2012-02-23 11:10:00,25.96,26.02,25.95,25.96,30000.0,20.867,20.9153,20.859,20.867,30000.0
2012-02-23 11:20:00,25.96,26.08,25.95,26.08,49300.0,20.867,20.9635,20.859,20.9635,49300.0
2012-02-23 11:30:00,26.07,26.12,25.99,26.11,36400.0,20.9555,20.9956,20.8911,20.9876,36400.0
2012-02-23 11:40:00,26.11,26.13,26.04,26.13,35900.0,20.9876,21.0037,20.9313,21.0037,35900.0
2012-02-23 11:50:00,26.13,26.19,26.12,26.14,41300.0,21.0037,21.0519,20.9956,21.0117,41300.0
2012-02-23 12:00:00,26.14,26.18,26.11,26.13,43200.0,21.0117,21.0439,20.9876,21.0037,43200.0
2012-02-23 12:10:00,26.14,26.16,26.07,26.14,24700.0,21.0117,21.0278,20.9555,21.0117,24700.0
2012-02-23 12:20:00,26.15,26.23,26.14,26.18,19100.0,21.0198,21.0841,21.0117,21.0439,19100.0
2012-02-23 12:30:00,26.19,26.19,26.15,26.16,17600.0,21.0519,21.0519,21.0198,21.0278,17600.0
2012-02-23 12:40:00,26.15,26.17,26.1,26.13,21100.0,21.0198,21.0358,20.9796,21.0037,21100.0
2012-02-23 12:50:00,26.14,26.16,26.11,26.14,14800.0,21.0117,21.0278,20.9876,21.0117,14800.0
2012-02-23 13:00:00,26.13,26.17,26.08,26.1,41700.0,21.0037,21.0358,20.9635,20.9796,41700.0
2012-02-23 13:10:00,26.11,26.14,26.08,26.13,26400.0,20.9876,21.0117,20.9635,21.0037,26400.0
2012-02-23 13:20:00,26.12,26.14,26.07,26.1,20200.0,20.9956,21.0117,20.9555,20.9796,20200.0
2012-02-23 13:30:00,26.1,26.13,26.05,26.11,25000.0,20.9796,21.0037,20.9394,20.9876,25000.0
2012-02-23 13:40:00,26.1,26.14,26.1,26.13,21000.0,20.9796,21.0117,20.9796,21.0037,21000.0
2012-02-23 13:50:00,26.12,26.15,26.12,26.14,20400.0,20.9956,21.0198,20.9956,21.0117,20400.0
2012-02-23 14:00:00,26.13,26.14,26.08,26.11,17700.0,21.0037,21.0117,20.9635,20.9876,17700.0
2012-02-23 14:10:00,26.11,26.14,26.11,26.14,21800.0,20.9876,21.0117,20.9876,21.0117,21800.0
2012-02-23 14:20:00,26.13,26.14,26.07,26.1,24300.0,21.0037,21.0117,20.9555,20.9796,24300.0
2012-02-23 14:30:00,26.09,26.14,26.07,26.08,26200.0,20.9715,21.0117,20.9555,20.9635,26200.0
2012-02-23 14:40:00,26.07,26.07,26.0,26.02,38300.0,20.9555,20.9555,20.8992,20.9153,38300.0
2012-02-23 14:50:00,26.02,26.05,26.02,26.04,18600.0,20.9153,20.9394,20.9153,20.9313,18600.0
2012-02-23 15:00:00,26.05,26.1,26.03,26.08,41600.0,20.9394,20.9796,20.9233,20.9635,41600.0
2012-02-23 15:10:00,26.08,26.15,26.08,26.09,38100.0,20.9635,21.0198,20.9635,20.9715,38100.0
2012-02-23 15:20:00,26.1,26.16,26.09,26.1,72500.0,20.9796,21.0278,20.9715,20.9796,72500.0
2012-02-23 15:30:00,26.11,26.11,26.04,26.04,43800.0,20.9876,20.9876,20.9313,20.9313,43800.0
2012-02-23 15:40:00,26.04,26.12,26.02,26.1,72400.0,20.9313,20.9956,20.9153,20.9796,72400.0
2012-02-23 15:50:00,26.11,26.13,26.07,26.07,118300.0,20.9876,21.0037,20.9555,20.9555,118300.0
2012-02-24 09:30:00,26.11,26.14,25.95,26.02,12400.0,20.9876,21.0117,20.859,20.9153,12400.0
2012-02-24 09:40:00,26.03,26.18,25.96,25.97,29500.0,20.9233,21.0439,20.867,20.8751,29500.0
2012-02-24 09:50:00,25.97,26.0,25.94,25.99,11000.0,20.8751,20.8992,20.851,20.8911,11000.0
2012-02-24 10:00:00,25.99,26.15,25.95,26.06,62000.0,20.8911,21.0198,20.859,20.9474,62000.0
2012-02-24 10:10:00,26.07,26.38,26.07,26.36,82400.0,20.9555,21.2046,20.9555,21.1886,82400.0
2012-02-24 10:20:00,26.36,26.36,26.17,26.19,29700.0,21.1886,21.1886,21.0358,21.0519,29700.0
2012-02-24 10:30:00,26.19,26.35,26.19,26.34,25600.0,21.0519,21.1805,21.0519,21.1725,25600.0
2012-02-24 10:40:00,26.33,26.45,26.28,26.31,85400.0,21.1644,21.2609,21.1243,21.1484,85400.0
2012-02-24 10:50:00,26.31,26.41,26.27,26.4,27200.0,21.1484,21.2287,21.1162,21.2207,27200.0
2012-02-24 11:00:00,26.4,26.49,26.38,26.43,37500.0,21.2207,21.2931,21.2046,21.2448,37500.0
2012-02-24 11:10:00,26.42,26.43,26.27,26.28,109600.0,21.2368,21.2448,21.1162,21.1243,109600.0
2012-02-24 11:20:00,26.27,26.32,26.27,26.31,14500.0,21.1162,21.1564,21.1162,21.1484,14500.0
2012-02-24 11:30:00,26.31,26.31,26.27,26.31,20100.0,21.1484,21.1484,21.1162,21.1484,20100.0
2012-02-24 11:40:00,26.3,26.32,26.3,26.31,16000.0,21.1403,21.1564,21.1403,21.1484,16000.0
2012-02-24 11:50:00,26.31,26.41,26.3,26.4,130600.0,21.1484,21.2287,21.1403,21.2207,130600.0
2012-02-24 12:00:00,26.41,26.49,26.38,26.48,49000.0,21.2287,21.2931,21.2046,21.285,49000.0
2012-02-24 12:10:00,26.49,26.57,26.49,26.56,56400.0,21.2931,21.3574,21.2931,21.3493,56400.0
2012-02-24 12:20:00,26.55,26.64,26.54,26.63,50600.0,21.3413,21.4136,21.3332,21.4056,50600.0
2012-02-24 12:30:00,26.63,26.71,26.61,26.61,56500.0,21.4056,21.4699,21.3895,21.3895,56500.0
2012-02-24 12:40:00,26.6,26.76,26.6,26.65,176100.0,21.3815,21.5101,21.3815,21.4217,176100.0
2012-02-24 12:50:00,26.65,26.7,26.63,26.64,31200.0,21.4217,21.4619,21.4056,21.4136,31200.0
2012-02-24 13:00:00,26.64,26.66,26.53,26.53,64500.0,21.4136,21.4297,21.3252,21.3252,64500.0
2012-02-24 13:10:00,26.53,26.53,26.4,26.52,39000.0,21.3252,21.3252,21.2207,21.3172,39000.0
2012-02-24 13:20:00,26.52,26.57,26.52,26.54,50100.0,21.3172,21.3574,21.3172,21.3332,50100.0
2012-02-24 13:30:00,26.55,26.57,26.53,26.55,48300.0,21.3413,21.3574,21.3252,21.3413,48300.0
2012-02-24 13:40:00,26.55,26.67,26.55,26.65,50100.0,21.3413,21.4377,21.3413,21.4217,50100.0
2012-02-24 13:50:00,26.65,26.67,26.64,26.66,17100.0,21.4217,21.4377,21.4136,21.4297,17100.0
2012-02-24 14:00:00,26.65,26.69,26.65,26.68,18300.0,21.4217,21.4538,21.4217,21.4458,18300.0
2012-02-24 14:10:00,26.68,26.68,26.67,26.67,11600.0,21.4458,21.4458,21.4377,21.4377,11600.0
2012-02-24 14:20:00,26.67,26.68,26.62,26.62,39000.0,21.4377,21.4458,21.3975,21.3975,39000.0
2012-02-24 14:30:00,26.62,26.67,26.62,26.63,63300.0,21.3975,21.4377,21.3975,21.4056,63300.0
2012-02-24 14:40:00,26.63,26.63,26.58,26.63,38000.0,21.4056,21.4056,21.3654,21.4056,38000.0
2012-02-24 14:50:00,26.62,26.63,26.62,26.62,28000.0,21.3975,21.4056,21.3975,21.3975,28000.0
2012-02-24 15:00:00,26.63,26.63,26.61,26.63,48100.0,21.4056,21.4056,21.3895,21.4056,48100.0
2012-02-24 15:10:00,26.63,26.73,26.63,26.7,51800.0,21.4056,21.486,21.4056,21.4619,51800.0
2012-02-24 15:20:00,26.7,26.76,26.69,26.75,127700.0,21.4619,21.5101,21.4538,21.502,127700.0
2012-02-24 15:30:00,26.76,26.76,26.75,26.76,68800.0,21.5101,21.5101,21.502,21.5101,68800.0
2012-02-24 15:40:00,26.75,26.83,26.75,26.76,188800.0,21.502,21.5664,21.502,21.5101,188800.0
2012-02-24 15:50:00,26.76,26.8,26.74,26.74,240800.0,21.5101,21.5422,21.494,21.494,240800.0
2012-02-27 09:30:00,26.54,26.74,26.52,26.68,58700.0,21.3332,21.494,21.3172,21.4458,58700.0
2012-02-27 09:40:00,26.65,26.85,26.54,26.73,179100.0,21.4217,21.5824,21.3332,21.486,179100.0
2012-02-27 09:50:00,26.73,26.74,26.5,26.66,62900.0,21.486,21.494,21.3011,21.4297,62900.0
2012-02-27 10:00:00,26.68,26.75,26.67,26.71,64500.0,21.4458,21.502,21.4377,21.4699,64500.0
2012-02-27 10:10:00,26.7,26.76,26.66,26.68,42400.0,21.4619,21.5101,21.4297,21.4458,42400.0
2012-02-27 10:20:00,26.72,26.84,26.67,26.84,67700.0,21.4779,21.5744,21.4377,21.5744,67700.0
2012-02-27 10:30:00,26.84,26.99,26.83,26.95,77400.0,21.5744,21.695,21.5664,21.6628,77400.0
2012-02-27 10:40:00,26.96,26.98,26.93,26.94,97900.0,21.6708,21.6869,21.6467,21.6548,97900.0
2012-02-27 10:50:00,26.94,26.95,26.79,26.8,36200.0,21.6548,21.6628,21.5342,21.5422,36200.0
2012-02-27 11:00:00,26.8,26.88,26.78,26.88,18200.0,21.5422,21.6065,21.5262,21.6065,18200.0
2012-02-27 11:10:00,26.88,26.9,26.84,26.89,18700.0,21.6065,21.6226,21.5744,21.6146,18700.0
2012-02-27 11:20:00,26.9,26.97,26.9,26.95,40300.0,21.6226,21.6789,21.6226,21.6628,40300.0
2012-02-27 11:30:00,26.95,26.96,26.91,26.94,25200.0,21.6628,21.6708,21.6307,21.6548,25200.0
2012-02-27 11:40:00,26.94,26.97,26.92,26.95,19700.0,21.6548,21.6789,21.6387,21.6628,19700.0
2012-02-27 11:50:00,26.94,26.96,26.93,26.95,22300.0,21.6548,21.6708,21.6467,21.6628,22300.0
2012-02-27 12:00:00,26.95,26.97,26.92,26.95,22100.0,21.6628,21.6789,21.6387,21.6628,22100.0
2012-02-27 12:10:00,26.95,26.95,26.93,26.95,14900.0,21.6628,21.6628,21.6467,21.6628,14900.0
2012-02-27 12:20:00,26.94,27.04,26.94,26.98,84800.0,21.6548,21.7352,21.6548,21.6869,84800.0
2012-02-27 12:30:00,26.96,27.04,26.96,27.02,31600.0,21.6708,21.7352,21.6708,21.7191,31600.0
2012-02-27 12:40:00,27.01,27.08,27.0,27.03,21800.0,21.711,21.7673,21.703,21.7271,21800.0
2012-02-27 12:50:00,27.03,27.05,26.99,26.99,32800.0,21.7271,21.7432,21.695,21.695,32800.0
2012-02-27 13:00:00,26.99,27.0,26.98,27.0,14600.0,21.695,21.703,21.6869,21.703,14600.0
2012-02-27 13:10:00,27.0,27.06,27.0,27.05,22900.0,21.703,21.7512,21.703,21.7432,22900.0
2012-02-27 13:20:00,27.05,27.06,27.04,27.06,29000.0,21.7432,21.7512,21.7352,21.7512,29000.0
2012-02-27 13:30:00,27.05,27.12,27.04,27.12,31300.0,21.7432,21.7995,21.7352,21.7995,31300.0
2012-02-27 13:40:00,27.13,27.19,27.09,27.1,49900.0,21.8075,21.8557,21.7753,21.7834,49900.0
2012-02-27 13:50:00,27.1,27.14,27.07,27.09,63100.0,21.7834,21.8155,21.7593,21.7753,63100.0
2012-02-27 14:00:00,27.1,27.19,27.1,27.13,41300.0,21.7834,21.8557,21.7834,21.8075,41300.0
2012-02-27 14:10:00,27.11,27.19,27.11,27.15,37900.0,21.7914,21.8557,21.7914,21.8236,37900.0
2012-02-27 14:20:00,27.15,27.17,27.12,27.14,41500.0,21.8236,21.8396,21.7995,21.8155,41500.0
2012-02-27 14:30:00,27.14,27.15,26.96,26.96,39400.0,21.8155,21.8236,21.6708,21.6708,39400.0
2012-02-27 14:40:00,26.97,27.01,26.95,27.0,33800.0,21.6789,21.711,21.6628,21.703,33800.0
2012-02-27 14:50:00,27.0,27.0,26.98,26.99,35400.0,21.703,21.703,21.6869,21.695,35400.0
2012-02-27 15:00:00,26.99,27.17,26.99,27.17,88300.0,21.695,21.8396,21.695,21.8396,88300.0
2012-02-27 15:10:00,27.16,27.18,27.1,27.12,64000.0,21.8316,21.8477,21.7834,21.7995,64000.0
2012-02-27 15:20:00,27.13,27.2,27.09,27.17,98500.0,21.8075,21.8638,21.7753,21.8396,98500.0
2012-02-27 15:30:00,27.17,27.2,27.08,27.08,255700.0,21.8396,21.8638,21.7673,21.7673,255700.0
2012-02-27 15:40:00,27.08,27.09,26.91,27.0,149200.0,21.7673,21.7753,21.6307,21.703,149200.0
2012-02-27 15:50:00,26.99,27.03,26.99,27.0,213200.0,21.695,21.7271,21.695,21.703,213200.0
2012-02-28 09:30:00,26.67,27.1,26.66,26.78,107900.0,21.4377,21.7834,21.4297,21.5262,107900.0
2012-02-28 09:40:00,26.77,26.84,26.59,26.82,68300.0,21.5181,21.5744,21.3734,21.5583,68300.0
2012-02-28 09:50:00,26.78,26.81,26.72,26.78,44500.0,21.5262,21.5503,21.4779,21.5262,44500.0
2012-02-28 10:00:00,26.79,26.94,26.79,26.85,47600.0,21.5342,21.6548,21.5342,21.5824,47600.0
2012-02-28 10:10:00,26.85,26.92,26.81,26.92,54400.0,21.5824,21.6387,21.5503,21.6387,54400.0
2012-02-28 10:20:00,26.9,27.0,26.89,26.94,45300.0,21.6226,21.703,21.6146,21.6548,45300.0
2012-02-28 10:30:00,26.95,27.0,26.87,26.9,29700.0,21.6628,21.703,21.5985,21.6226,29700.0
2012-02-28 10:40:00,26.9,26.93,26.85,26.88,40200.0,21.6226,21.6467,21.5824,21.6065,40200.0
2012-02-28 10:50:00,26.89,26.96,26.74,26.92,61800.0,21.6146,21.6708,21.494,21.6387,61800.0
2012-02-28 11:00:00,26.96,26.96,26.89,26.94,25200.0,21.6708,21.6708,21.6146,21.6548,25200.0
2012-02-28 11:10:00,26.93,26.98,26.89,26.95,28400.0,21.6467,21.6869,21.6146,21.6628,28400.0
2012-02-28 11:20:00,26.96,27.0,26.94,26.95,25600.0,21.6708,21.703,21.6548,21.6628,25600.0
2012-02-28 11:30:00,26.95,26.97,26.94,26.95,15000.0,21.6628,21.6789,21.6548,21.6628,15000.0
2012-02-28 11:40:00,26.94,26.97,26.94,26.95,15600.0,21.6548,21.6789,21.6548,21.6628,15600.0
2012-02-28 11:50:00,26.94,27.0,26.94,27.0,75200.0,21.6548,21.703,21.6548,21.703,75200.0
2012-02-28 12:00:00,27.0,27.0,26.99,27.0,16500.0,21.703,21.703,21.695,21.703,16500.0
2012-02-28 12:10:00,27.0,27.07,26.96,26.96,55000.0,21.703,21.7593,21.6708,21.6708,55000.0
2012-02-28 12:20:00,26.97,27.01,26.96,27.0,27300.0,21.6789,21.711,21.6708,21.703,27300.0
2012-02-28 12:30:00,26.99,27.05,26.99,27.02,30300.0,21.695,21.7432,21.695,21.7191,30300.0
2012-02-28 12:40:00,27.03,27.03,26.99,27.0,28900.0,21.7271,21.7271,21.695,21.703,28900.0
2012-02-28 12:50:00,27.01,27.02,26.99,26.99,17800.0,21.711,21.7191,21.695,21.695,17800.0
2012-02-28 13:00:00,27.0,27.01,26.99,27.0,40700.0,21.703,21.711,21.695,21.703,40700.0
2012-02-28 13:10:00,27.0,27.0,26.99,26.99,22100.0,21.703,21.703,21.695,21.695,22100.0
2012-02-28 13:20:00,27.0,27.0,26.99,27.0,23500.0,21.703,21.703,21.695,21.703,23500.0
2012-02-28 13:30:00,26.99,27.05,26.99,27.02,58200.0,21.695,21.7432,21.695,21.7191,58200.0
2012-02-28 13:40:00,27.02,27.02,26.99,27.0,28300.0,21.7191,21.7191,21.695,21.703,28300.0
2012-02-28 13:50:00,26.99,27.02,26.98,27.0,59800.0,21.695,21.7191,21.6869,21.703,59800.0
2012-02-28 14:00:00,27.0,27.02,26.93,26.95,56100.0,21.703,21.7191,21.6467,21.6628,56100.0
2012-02-28 14:10:00,26.96,26.96,26.87,26.92,32700.0,21.6708,21.6708,21.5985,21.6387,32700.0
2012-02-28 14:20:00,26.92,26.92,26.79,26.8,45500.0,21.6387,21.6387,21.5342,21.5422,45500.0
2012-02-28 14:30:00,26.8,26.93,26.78,26.88,45100.0,21.5422,21.6467,21.5262,21.6065,45100.0
2012-02-28 14:40:00,26.88,26.88,26.85,26.86,16400.0,21.6065,21.6065,21.5824,21.5905,16400.0
2012-02-28 14:50:00,26.86,27.01,26.85,27.01,77700.0,21.5905,21.711,21.5824,21.711,77700.0
2012-02-28 15:00:00,27.02,27.02,26.85,26.85,29900.0,21.7191,21.7191,21.5824,21.5824,29900.0
2012-02-28 15:10:00,26.86,26.88,26.78,26.78,44100.0,21.5905,21.6065,21.5262,21.5262,44100.0
2012-02-28 15:20:00,26.78,26.82,26.77,26.78,30500.0,21.5262,21.5583,21.5181,21.5262,30500.0
2012-02-28 15:30:00,26.79,26.9,26.77,26.86,60700.0,21.5342,21.6226,21.5181,21.5905,60700.0
2012-02-28 15:40:00,26.86,26.92,26.85,26.85,72200.0,21.5905,21.6387,21.5824,21.5824,72200.0
2012-02-28 15:50:00,26.85,26.95,26.85,26.92,169500.0,21.5824,21.6628,21.5824,21.6387,169500.0
2012-02-29 09:30:00,26.96,27.09,26.94,26.99,50700.0,21.6708,21.7753,21.6548,21.695,50700.0
2012-02-29 09:40:00,26.99,27.2,26.97,27.19,53900.0,21.695,21.8638,21.6789,21.8557,53900.0
2012-02-29 09:50:00,27.17,27.2,27.03,27.18,46300.0,21.8396,21.8638,21.7271,21.8477,46300.0
2012-02-29 10:00:00,27.17,27.33,27.13,27.3,94600.0,21.8396,21.9683,21.8075,21.9441,94600.0
2012-02-29 10:10:00,27.29,27.37,27.2,27.23,63200.0,21.9361,22.0004,21.8638,21.8879,63200.0
2012-02-29 10:20:00,27.24,27.25,27.12,27.12,51700.0,21.8959,21.904,21.7995,21.7995,51700.0
2012-02-29 10:30:00,27.11,27.12,26.96,27.02,31400.0,21.7914,21.7995,21.6708,21.7191,31400.0
2012-02-29 10:40:00,27.04,27.05,26.81,26.88,22800.0,21.7352,21.7432,21.5503,21.6065,22800.0
2012-02-29 10:50:00,26.87,26.91,26.79,26.9,26500.0,21.5985,21.6307,21.5342,21.6226,26500.0
2012-02-29 11:00:00,26.9,26.92,26.8,26.91,30400.0,21.6226,21.6387,21.5422,21.6307,30400.0
2012-02-29 11:10:00,26.92,26.96,26.88,26.94,21500.0,21.6387,21.6708,21.6065,21.6548,21500.0
2012-02-29 11:20:00,26.93,26.93,26.73,26.79,32800.0,21.6467,21.6467,21.486,21.5342,32800.0
2012-02-29 11:30:00,26.79,26.93,26.78,26.88,24500.0,21.5342,21.6467,21.5262,21.6065,24500.0
2012-02-29 11:40:00,26.88,26.94,26.87,26.93,15800.0,21.6065,21.6548,21.5985,21.6467,15800.0
2012-02-29 11:50:00,26.94,26.94,26.9,26.9,17200.0,21.6548,21.6548,21.6226,21.6226,17200.0
2012-02-29 12:00:00,26.9,26.95,26.86,26.95,20900.0,21.6226,21.6628,21.5905,21.6628,20900.0
2012-02-29 12:10:00,26.93,26.98,26.89,26.95,13500.0,21.6467,21.6869,21.6146,21.6628,13500.0
2012-02-29 12:20:00,26.97,26.98,26.95,26.95,9400.0,21.6789,21.6869,21.6628,21.6628,9400.0
2012-02-29 12:30:00,26.95,26.96,26.88,26.9,64700.0,21.6628,21.6708,21.6065,21.6226,64700.0
2012-02-29 12:40:00,26.9,26.91,26.87,26.88,26800.0,21.6226,21.6307,21.5985,21.6065,26800.0
2012-02-29 12:50:00,26.88,26.94,26.88,26.89,67000.0,21.6065,21.6548,21.6065,21.6146,67000.0
2012-02-29 13:00:00,26.89,26.91,26.87,26.9,75300.0,21.6146,21.6307,21.5985,21.6226,75300.0
2012-02-29 13:10:00,26.9,26.93,26.89,26.9,11400.0,21.6226,21.6467,21.6146,21.6226,11400.0
2012-02-29 13:20:00,26.9,26.92,26.89,26.92,28700.0,21.6226,21.6387,21.6146,21.6387,28700.0
2012-02-29 13:30:00,26.91,26.92,26.89,26.89,19700.0,21.6307,21.6387,21.6146,21.6146,19700.0
2012-02-29 13:40:00,26.89,26.91,26.88,26.9,30800.0,21.6146,21.6307,21.6065,21.6226,30800.0
2012-02-29 13:50:00,26.9,26.91,26.87,26.91,52900.0,21.6226,21.6307,21.5985,21.6307,52900.0
2012-02-29 14:00:00,26.91,26.94,26.89,26.94,54400.0,21.6307,21.6548,21.6146,21.6548,54400.0
2012-02-29 14:10:00,26.94,26.95,26.91,26.92,17000.0,21.6548,21.6628,21.6307,21.6387,17000.0
2012-02-29 14:20:00,26.92,26.93,26.89,26.92,144100.0,21.6387,21.6467,21.6146,21.6387,144100.0
2012-02-29 14:30:00,26.92,26.92,26.9,26.91,24700.0,21.6387,21.6387,21.6226,21.6307,24700.0
2012-02-29 14:40:00,26.91,26.92,26.9,26.91,19300.0,21.6307,21.6387,21.6226,21.6307,19300.0
2012-02-29 14:50:00,26.92,26.98,26.9,26.91,27500.0,21.6387,21.6869,21.6226,21.6307,27500.0
2012-02-29 15:00:00,26.9,26.93,26.88,26.9,38800.0,21.6226,21.6467,21.6065,21.6226,38800.0
2012-02-29 15:10:00,26.9,26.91,26.85,26.86,28600.0,21.6226,21.6307,21.5824,21.5905,28600.0
2012-02-29 15:20:00,26.85,26.86,26.73,26.81,39000.0,21.5824,21.5905,21.486,21.5503,39000.0
2012-02-29 15:30:00,26.79,26.91,26.6,26.7,114800.0,21.5342,21.6307,21.3815,21.4619,114800.0
2012-02-29 15:40:00,26.7,26.7,26.36,26.51,274600.0,21.4619,21.4619,21.1886,21.3091,274600.0
2012-02-29 15:50:00,26.52,26.76,26.46,26.7,438200.0,21.3172,21.5101,21.2689,21.4619,438200.0
2012-03-01 09:30:00,26.75,26.85,26.41,26.78,27000.0,21.502,21.5824,21.2287,21.5262,27000.0
2012-03-01 09:40:00,26.78,26.79,26.66,26.68,43500.0,21.5262,21.5342,21.4297,21.4458,43500.0
2012-03-01 09:50:00,26.68,26.73,26.5,26.57,33700.0,21.4458,21.486,21.3011,21.3574,33700.0
2012-03-01 10:00:00,26.54,26.54,26.34,26.38,44200.0,21.3332,21.3332,21.1725,21.2046,44200.0
2012-03-01 10:10:00,26.37,26.49,26.21,26.27,40100.0,21.1966,21.2931,21.068,21.1162,40100.0
2012-03-01 10:20:00,26.28,26.4,26.23,26.4,54300.0,21.1243,21.2207,21.0841,21.2207,54300.0
2012-03-01 10:30:00,26.42,26.42,26.29,26.29,38000.0,21.2368,21.2368,21.1323,21.1323,38000.0
2012-03-01 10:40:00,26.29,26.31,26.23,26.24,23400.0,21.1323,21.1484,21.0841,21.0921,23400.0
2012-03-01 10:50:00,26.22,26.29,26.2,26.25,25300.0,21.076,21.1323,21.0599,21.1001,25300.0
2012-03-01 11:00:00,26.27,26.36,26.26,26.32,23400.0,21.1162,21.1886,21.1082,21.1564,23400.0
2012-03-01 11:10:00,26.3,26.36,26.26,26.36,18600.0,21.1403,21.1886,21.1082,21.1886,18600.0
2012-03-01 11:20:00,26.36,26.37,26.25,26.25,25800.0,21.1886,21.1966,21.1001,21.1001,25800.0
2012-03-01 11:30:00,26.27,26.28,26.09,26.1,36200.0,21.1162,21.1243,20.9715,20.9796,36200.0
2012-03-01 11:40:00,26.09,26.22,26.04,26.17,66500.0,20.9715,21.076,20.9313,21.0358,66500.0
2012-03-01 11:50:00,26.18,26.23,26.17,26.22,20300.0,21.0439,21.0841,21.0358,21.076,20300.0
2012-03-01 12:00:00,26.22,26.26,26.13,26.14,31000.0,21.076,21.1082,21.0037,21.0117,31000.0
2012-03-01 12:10:00,26.14,26.21,26.1,26.2,39400.0,21.0117,21.068,20.9796,21.0599,39400.0
2012-03-01 12:20:00,26.21,26.29,26.2,26.27,66100.0,21.068,21.1323,21.0599,21.1162,66100.0
2012-03-01 12:30:00,26.26,26.4,26.26,26.39,135000.0,21.1082,21.2207,21.1082,21.2127,135000.0
2012-03-01 12:40:00,26.39,26.39,26.3,26.3,19000.0,21.2127,21.2127,21.1403,21.1403,19000.0
2012-03-01 12:50:00,26.3,26.32,26.2,26.23,56100.0,21.1403,21.1564,21.0599,21.0841,56100.0
2012-03-01 13:00:00,26.21,26.23,26.1,26.1,46600.0,21.068,21.0841,20.9796,20.9796,46600.0
2012-03-01 13:10:00,26.11,26.11,26.0,26.02,58600.0,20.9876,20.9876,20.8992,20.9153,58600.0
2012-03-01 13:20:00,26.02,26.1,26.0,26.03,45200.0,20.9153,20.9796,20.8992,20.9233,45200.0
2012-03-01 13:30:00,26.03,26.04,26.0,26.0,39700.0,20.9233,20.9313,20.8992,20.8992,39700.0
2012-03-01 13:40:00,26.0,26.04,26.0,26.01,64600.0,20.8992,20.9313,20.8992,20.9072,64600.0
2012-03-01 13:50:00,26.0,26.05,25.99,26.02,88600.0,20.8992,20.9394,20.8911,20.9153,88600.0
2012-03-01 14:00:00,26.02,26.02,25.92,25.98,85000.0,20.9153,20.9153,20.8349,20.8831,85000.0
2012-03-01 14:10:00,25.97,26.03,25.96,26.01,76200.0,20.8751,20.9233,20.867,20.9072,76200.0
2012-03-01 14:20:00,26.0,26.01,25.89,25.89,95500.0,20.8992,20.9072,20.8108,20.8108,95500.0
2012-03-01 14:30:00,25.89,26.0,25.89,26.0,36500.0,20.8108,20.8992,20.8108,20.8992,36500.0
2012-03-01 14:40:00,25.99,26.07,25.99,26.07,49500.0,20.8911,20.9555,20.8911,20.9555,49500.0
2012-03-01 14:50:00,26.07,26.07,26.01,26.02,27700.0,20.9555,20.9555,20.9072,20.9153,27700.0
2012-03-01 15:00:00,26.02,26.07,26.02,26.07,17800.0,20.9153,20.9555,20.9153,20.9555,17800.0
2012-03-01 15:10:00,26.07,26.12,26.05,26.05,46400.0,20.9555,20.9956,20.9394,20.9394,46400.0
2012-03-01 15:20:00,26.05,26.22,26.05,26.22,34600.0,20.9394,21.076,20.9394,21.076,34600.0
2012-03-01 15:30:00,26.22,26.23,26.09,26.19,70800.0,21.076,21.0841,20.9715,21.0519,70800.0
2012-03-01 15:40:00,26.19,26.28,26.16,26.19,63400.0,21.0519,21.1243,21.0278,21.0519,63400.0
2012-03-01 15:50:00,26.16,26.25,26.16,26.24,88100.0,21.0278,21.1001,21.0278,21.0921,88100.0
2012-03-02 09:30:00,26.1,26.19,25.94,26.08,49300.0,20.9796,21.0519,20.851,20.9635,49300.0
2012-03-02 09:40:00,26.07,26.09,25.99,26.0,48100.0,20.9555,20.9715,20.8911,20.8992,48100.0
2012-03-02 09:50:00,26.0,26.02,25.9,25.9,90200.0,20.8992,20.9153,20.8188,20.8188,90200.0
2012-03-02 10:00:00,25.92,26.02,25.92,26.0,34200.0,20.8349,20.9153,20.8349,20.8992,34200.0
2012-03-02 10:10:00,26.0,26.04,25.98,26.0,30800.0,20.8992,20.9313,20.8831,20.8992,30800.0
2012-03-02 10:20:00,26.0,26.12,25.99,26.05,33500.0,20.8992,20.9956,20.8911,20.9394,33500.0
2012-03-02 10:30:00,26.06,26.07,26.01,26.02,9800.0,20.9474,20.9555,20.9072,20.9153,9800.0
2012-03-02 10:40:00,26.02,26.02,25.99,26.02,10200.0,20.9153,20.9153,20.8911,20.9153,10200.0
2012-03-02 10:50:00,26.02,26.02,25.99,26.0,27200.0,20.9153,20.9153,20.8911,20.8992,27200.0
2012-03-02 11:00:00,26.0,26.02,25.99,26.02,30800.0,20.8992,20.9153,20.8911,20.9153,30800.0
2012-03-02 11:10:00,26.02,26.02,26.0,26.02,21100.0,20.9153,20.9153,20.8992,20.9153,21100.0
2012-03-02 11:20:00,26.02,26.02,26.01,26.02,18000.0,20.9153,20.9153,20.9072,20.9153,18000.0
2012-03-02 11:30:00,26.01,26.02,25.99,26.01,37200.0,20.9072,20.9153,20.8911,20.9072,37200.0
2012-03-02 11:40:00,26.01,26.02,25.99,26.0,36500.0,20.9072,20.9153,20.8911,20.8992,36500.0
2012-03-02 11:50:00,26.0,26.01,25.99,26.0,23000.0,20.8992,20.9072,20.8911,20.8992,23000.0
2012-03-02 12:00:00,26.01,26.02,26.0,26.01,28600.0,20.9072,20.9153,20.8992,20.9072,28600.0
2012-03-02 12:10:00,26.02,26.02,26.0,26.01,28200.0,20.9153,20.9153,20.8992,20.9072,28200.0
2012-03-02 12:20:00,26.01,26.02,26.0,26.02,27100.0,20.9072,20.9153,20.8992,20.9153,27100.0
2012-03-02 12:30:00,26.02,26.03,26.0,26.02,42200.0,20.9153,20.9233,20.8992,20.9153,42200.0
2012-03-02 12:40:00,26.02,26.02,26.01,26.02,12500.0,20.9153,20.9153,20.9072,20.9153,12500.0
2012-03-02 12:50:00,26.02,26.03,26.0,26.01,37400.0,20.9153,20.9233,20.8992,20.9072,37400.0
2012-03-02 13:00:00,26.01,26.02,25.99,26.02,25400.0,20.9072,20.9153,20.8911,20.9153,25400.0
2012-03-02 13:10:00,26.02,26.02,26.0,26.02,21300.0,20.9153,20.9153,20.8992,20.9153,21300.0
2012-03-02 13:20:00,26.01,26.02,26.0,26.01,16500.0,20.9072,20.9153,20.8992,20.9072,16500.0
2012-03-02 13:30:00,26.01,26.01,25.99,26.0,31400.0,20.9072,20.9072,20.8911,20.8992,31400.0
2012-03-02 13:40:00,25.99,26.01,25.99,26.01,23100.0,20.8911,20.9072,20.8911,20.9072,23100.0
2012-03-02 13:50:00,26.0,26.02,26.0,26.01,14700.0,20.8992,20.9153,20.8992,20.9072,14700.0
2012-03-02 14:00:00,26.02,26.02,26.0,26.01,36500.0,20.9153,20.9153,20.8992,20.9072,36500.0
2012-03-02 14:10:00,26.01,26.02,25.99,26.02,60200.0,20.9072,20.9153,20.8911,20.9153,60200.0
2012-03-02 14:20:00,26.01,26.02,25.99,26.0,60400.0,20.9072,20.9153,20.8911,20.8992,60400.0
2012-03-02 14:30:00,26.0,26.0,25.9,25.92,118500.0,20.8992,20.8992,20.8188,20.8349,118500.0
2012-03-02 14:40:00,25.92,25.94,25.9,25.9,36800.0,20.8349,20.851,20.8188,20.8188,36800.0
2012-03-02 14:50:00,25.91,26.0,25.87,26.0,99800.0,20.8268,20.8992,20.7947,20.8992,99800.0
2012-03-02 15:00:00,26.0,26.02,25.92,25.98,138700.0,20.8992,20.9153,20.8349,20.8831,138700.0
2012-03-02 15:10:00,25.97,25.99,25.9,25.94,28400.0,20.8751,20.8911,20.8188,20.851,28400.0
2012-03-02 15:20:00,25.95,25.95,25.88,25.95,41500.0,20.859,20.859,20.8027,20.859,41500.0
2012-03-02 15:30:00,25.95,26.01,25.9,25.9,65000.0,20.859,20.9072,20.8188,20.8188,65000.0
2012-03-02 15:40:00,25.9,25.97,25.89,25.91,63600.0,20.8188,20.8751,20.8108,20.8268,63600.0
2012-03-02 15:50:00,25.91,25.93,25.88,25.93,82200.0,20.8268,20.8429,20.8027,20.8429,82200.0
2012-03-05 09:30:00,25.87,26.08,25.83,26.01,23100.0,20.7947,20.9635,20.7625,20.9072,23100.0
2012-03-05 09:40:00,25.99,26.01,25.98,26.01,50900.0,20.8911,20.9072,20.8831,20.9072,50900.0
2012-03-05 09:50:00,26.0,26.12,25.99,26.0,39100.0,20.8992,20.9956,20.8911,20.8992,39100.0
2012-03-05 10:00:00,26.01,26.01,25.99,26.01,31400.0,20.9072,20.9072,20.8911,20.9072,31400.0
2012-03-05 10:10:00,26.01,26.01,25.76,25.78,36000.0,20.9072,20.9072,20.7063,20.7223,36000.0
2012-03-05 10:20:00,25.76,25.93,25.7,25.93,87800.0,20.7063,20.8429,20.658,20.8429,87800.0
2012-03-05 10:30:00,25.94,25.95,25.78,25.8,35900.0,20.851,20.859,20.7223,20.7384,35900.0
2012-03-05 10:40:00,25.81,25.81,25.77,25.79,25300.0,20.7465,20.7465,20.7143,20.7304,25300.0
2012-03-05 10:50:00,25.8,25.93,25.8,25.86,31500.0,20.7384,20.8429,20.7384,20.7867,31500.0
2012-03-05 11:00:00,25.87,25.91,25.83,25.85,23700.0,20.7947,20.8268,20.7625,20.7786,23700.0
2012-03-05 11:10:00,25.84,25.88,25.82,25.86,33400.0,20.7706,20.8027,20.7545,20.7867,33400.0
2012-03-05 11:20:00,25.87,25.87,25.77,25.82,41100.0,20.7947,20.7947,20.7143,20.7545,41100.0
2012-03-05 11:30:00,25.81,25.82,25.75,25.75,15300.0,20.7465,20.7545,20.6982,20.6982,15300.0
2012-03-05 11:40:00,25.75,25.76,25.7,25.74,34100.0,20.6982,20.7063,20.658,20.6902,34100.0
2012-03-05 11:50:00,25.74,25.74,25.62,25.65,37600.0,20.6902,20.6902,20.5937,20.6178,37600.0
2012-03-05 12:00:00,25.64,25.73,25.63,25.71,18400.0,20.6098,20.6822,20.6018,20.6661,18400.0
2012-03-05 12:10:00,25.72,25.74,25.66,25.67,13800.0,20.6741,20.6902,20.6259,20.6339,13800.0
2012-03-05 12:20:00,25.67,25.69,25.56,25.61,47400.0,20.6339,20.65,20.5455,20.5857,47400.0
2012-03-05 12:30:00,25.62,25.68,25.62,25.68,22000.0,20.5937,20.642,20.5937,20.642,22000.0
2012-03-05 12:40:00,25.68,25.71,25.68,25.68,16500.0,20.642,20.6661,20.642,20.642,16500.0
2012-03-05 12:50:00,25.69,25.72,25.64,25.67,25400.0,20.65,20.6741,20.6098,20.6339,25400.0
2012-03-05 13:00:00,25.68,25.71,25.65,25.67,14300.0,20.642,20.6661,20.6178,20.6339,14300.0
2012-03-05 13:10:00,25.67,25.71,25.64,25.7,15200.0,20.6339,20.6661,20.6098,20.658,15200.0
2012-03-05 13:20:00,25.71,25.72,25.68,25.7,10400.0,20.6661,20.6741,20.642,20.658,10400.0
2012-03-05 13:30:00,25.7,25.71,25.67,25.67,16900.0,20.658,20.6661,20.6339,20.6339,16900.0
2012-03-05 13:40:00,25.67,25.68,25.66,25.67,9900.0,20.6339,20.642,20.6259,20.6339,9900.0
2012-03-05 13:50:00,25.66,25.68,25.65,25.66,43300.0,20.6259,20.642,20.6178,20.6259,43300.0
2012-03-05 14:00:00,25.67,25.67,25.66,25.67,24700.0,20.6339,20.6339,20.6259,20.6339,24700.0
2012-03-05 14:10:00,25.66,25.7,25.66,25.7,16100.0,20.6259,20.658,20.6259,20.658,16100.0
2012-03-05 14:20:00,25.7,25.7,25.66,25.7,11700.0,20.658,20.658,20.6259,20.658,11700.0
2012-03-05 14:30:00,25.7,25.71,25.69,25.7,38000.0,20.658,20.6661,20.65,20.658,38000.0
2012-03-05 14:40:00,25.7,25.71,25.69,25.69,10900.0,20.658,20.6661,20.65,20.65,10900.0
2012-03-05 14:50:00,25.7,25.74,25.69,25.71,33900.0,20.658,20.6902,20.65,20.6661,33900.0
2012-03-05 15:00:00,25.71,25.73,25.69,25.69,22000.0,20.6661,20.6822,20.65,20.65,22000.0
2012-03-05 15:10:00,25.7,25.78,25.69,25.76,37300.0,20.658,20.7223,20.65,20.7063,37300.0
2012-03-05 15:20:00,25.77,25.86,25.77,25.86,34000.0,20.7143,20.7867,20.7143,20.7867,34000.0
2012-03-05 15:30:00,25.86,25.9,25.84,25.89,47500.0,20.7867,20.8188,20.7706,20.8108,47500.0
2012-03-05 15:40:00,25.9,26.04,25.88,25.88,183600.0,20.8188,20.9313,20.8027,20.8027,183600.0
2012-03-05 15:50:00,25.88,25.89,25.83,25.87,123500.0,20.8027,20.8108,20.7625,20.7947,123500.0
2012-03-06 09:30:00,25.54,25.76,25.41,25.5,99400.0,20.5294,20.7063,20.4249,20.4973,99400.0
2012-03-06 09:40:00,25.5,25.62,25.46,25.5,50600.0,20.4973,20.5937,20.4651,20.4973,50600.0
2012-03-06 09:50:00,25.5,25.51,25.4,25.42,76700.0,20.4973,20.5053,20.4169,20.433,76700.0
2012-03-06 10:00:00,25.42,25.45,25.1,25.13,71800.0,20.433,20.4571,20.1758,20.1999,71800.0
2012-03-06 10:10:00,25.13,25.21,25.11,25.21,51100.0,20.1999,20.2642,20.1838,20.2642,51100.0
2012-03-06 10:20:00,25.23,25.29,25.23,25.25,59500.0,20.2802,20.3285,20.2802,20.2963,59500.0
2012-03-06 10:30:00,25.25,25.28,25.24,25.25,52200.0,20.2963,20.3204,20.2883,20.2963,52200.0
2012-03-06 10:40:00,25.25,25.36,25.25,25.35,78400.0,20.2963,20.3847,20.2963,20.3767,78400.0
2012-03-06 10:50:00,25.36,25.36,25.15,25.16,42500.0,20.3847,20.3847,20.2159,20.224,42500.0
2012-03-06 11:00:00,25.16,25.21,25.15,25.18,33100.0,20.224,20.2642,20.2159,20.2401,33100.0
2012-03-06 11:10:00,25.15,25.15,24.99,25.1,99800.0,20.2159,20.2159,20.0873,20.1758,99800.0
2012-03-06 11:20:00,25.1,25.16,25.09,25.15,23000.0,20.1758,20.224,20.1677,20.2159,23000.0
2012-03-06 11:30:00,25.16,25.21,25.14,25.2,43900.0,20.224,20.2642,20.2079,20.2561,43900.0
2012-03-06 11:40:00,25.21,25.21,25.1,25.11,13900.0,20.2642,20.2642,20.1758,20.1838,13900.0
2012-03-06 11:50:00,25.11,25.17,25.1,25.1,21800.0,20.1838,20.232,20.1758,20.1758,21800.0
2012-03-06 12:00:00,25.1,25.19,25.07,25.19,56800.0,20.1758,20.2481,20.1516,20.2481,56800.0
2012-03-06 12:10:00,25.19,25.19,25.13,25.14,26900.0,20.2481,20.2481,20.1999,20.2079,26900.0
2012-03-06 12:20:00,25.14,25.16,25.14,25.14,13800.0,20.2079,20.224,20.2079,20.2079,13800.0
2012-03-06 12:30:00,25.14,25.21,25.14,25.16,43400.0,20.2079,20.2642,20.2079,20.224,43400.0
2012-03-06 12:40:00,25.17,25.17,25.01,25.01,29700.0,20.232,20.232,20.1034,20.1034,29700.0
2012-03-06 12:50:00,25.02,25.12,25.0,25.1,46500.0,20.1114,20.1918,20.0954,20.1758,46500.0
2012-03-06 13:00:00,25.1,25.12,25.09,25.09,22400.0,20.1758,20.1918,20.1677,20.1677,22400.0
2012-03-06 13:10:00,25.1,25.13,25.09,25.12,27400.0,20.1758,20.1999,20.1677,20.1918,27400.0
2012-03-06 13:20:00,25.11,25.16,25.1,25.15,35100.0,20.1838,20.224,20.1758,20.2159,35100.0
2012-03-06 13:30:00,25.15,25.2,25.14,25.15,30900.0,20.2159,20.2561,20.2079,20.2159,30900.0
2012-03-06 13:40:00,25.16,25.17,25.11,25.14,36300.0,20.224,20.232,20.1838,20.2079,36300.0
2012-03-06 13:50:00,25.14,25.15,25.09,25.1,15900.0,20.2079,20.2159,20.1677,20.1758,15900.0
2012-03-06 14:00:00,25.09,25.11,25.09,25.1,31500.0,20.1677,20.1838,20.1677,20.1758,31500.0
2012-03-06 14:10:00,25.1,25.21,25.09,25.2,76100.0,20.1758,20.2642,20.1677,20.2561,76100.0
2012-03-06 14:20:00,25.2,25.2,25.06,25.06,60100.0,20.2561,20.2561,20.1436,20.1436,60100.0
2012-03-06 14:30:00,25.06,25.06,25.0,25.0,35600.0,20.1436,20.1436,20.0954,20.0954,35600.0
2012-03-06 14:40:00,25.0,25.12,25.0,25.1,279200.0,20.0954,20.1918,20.0954,20.1758,279200.0
2012-03-06 14:50:00,25.1,25.13,25.09,25.09,46300.0,20.1758,20.1999,20.1677,20.1677,46300.0
2012-03-06 15:00:00,25.1,25.16,25.03,25.15,109200.0,20.1758,20.224,20.1195,20.2159,109200.0
2012-03-06 15:10:00,25.15,25.16,25.01,25.01,47000.0,20.2159,20.224,20.1034,20.1034,47000.0
2012-03-06 15:20:00,25.01,25.02,25.0,25.0,92800.0,20.1034,20.1114,20.0954,20.0954,92800.0
2012-03-06 15:30:00,25.0,25.19,24.99,25.19,182900.0,20.0954,20.2481,20.0873,20.2481,182900.0
2012-03-06 15:40:00,25.19,25.26,25.17,25.21,111500.0,20.2481,20.3044,20.232,20.2642,111500.0
2012-03-06 15:50:00,25.21,25.21,25.13,25.13,240200.0,20.2642,20.2642,20.1999,20.1999,240200.0
2012-03-07 09:30:00,25.26,25.48,25.18,25.26,50400.0,20.3044,20.4812,20.2401,20.3044,50400.0
2012-03-07 09:40:00,25.28,25.3,25.18,25.2,23700.0,20.3204,20.3365,20.2401,20.2561,23700.0
2012-03-07 09:50:00,25.19,25.4,25.19,25.33,18100.0,20.2481,20.4169,20.2481,20.3606,18100.0
2012-03-07 10:00:00,25.33,25.4,25.33,25.34,21300.0,20.3606,20.4169,20.3606,20.3687,21300.0
2012-03-07 10:10:00,25.35,25.53,25.35,25.44,49100.0,20.3767,20.5214,20.3767,20.449,49100.0
2012-03-07 10:20:00,25.43,25.45,25.29,25.4,39100.0,20.441,20.4571,20.3285,20.4169,39100.0
2012-03-07 10:30:00,25.4,25.41,25.35,25.39,15600.0,20.4169,20.4249,20.3767,20.4089,15600.0
2012-03-07 10:40:00,25.39,25.51,25.36,25.48,17200.0,20.4089,20.5053,20.3847,20.4812,17200.0
2012-03-07 10:50:00,25.48,25.51,25.4,25.4,17400.0,20.4812,20.5053,20.4169,20.4169,17400.0
2012-03-07 11:00:00,25.42,25.53,25.41,25.53,24600.0,20.433,20.5214,20.4249,20.5214,24600.0
2012-03-07 11:10:00,25.53,25.59,25.51,25.58,31100.0,20.5214,20.5696,20.5053,20.5616,31100.0
2012-03-07 11:20:00,25.58,25.65,25.58,25.62,47100.0,20.5616,20.6178,20.5616,20.5937,47100.0
2012-03-07 11:30:00,25.62,25.66,25.55,25.66,67600.0,20.5937,20.6259,20.5375,20.6259,67600.0
2012-03-07 11:40:00,25.67,25.76,25.66,25.75,52100.0,20.6339,20.7063,20.6259,20.6982,52100.0
2012-03-07 11:50:00,25.75,25.75,25.72,25.75,14100.0,20.6982,20.6982,20.6741,20.6982,14100.0
2012-03-07 12:00:00,25.74,25.75,25.64,25.68,25900.0,20.6902,20.6982,20.6098,20.642,25900.0
2012-03-07 12:10:00,25.68,25.79,25.65,25.67,47800.0,20.642,20.7304,20.6178,20.6339,47800.0
2012-03-07 12:20:00,25.66,25.68,25.61,25.65,31900.0,20.6259,20.642,20.5857,20.6178,31900.0
2012-03-07 12:30:00,25.64,25.65,25.58,25.58,8800.0,20.6098,20.6178,20.5616,20.5616,8800.0
2012-03-07 12:40:00,25.57,25.63,25.53,25.56,46900.0,20.5535,20.6018,20.5214,20.5455,46900.0
2012-03-07 12:50:00,25.55,25.6,25.55,25.55,12100.0,20.5375,20.5777,20.5375,20.5375,12100.0
2012-03-07 13:00:00,25.56,25.61,25.54,25.61,13500.0,20.5455,20.5857,20.5294,20.5857,13500.0
2012-03-07 13:10:00,25.61,25.65,25.6,25.61,19200.0,20.5857,20.6178,20.5777,20.5857,19200.0
2012-03-07 13:20:00,25.62,25.62,25.58,25.58,21400.0,20.5937,20.5937,20.5616,20.5616,21400.0
2012-03-07 13:30:00,25.59,25.65,25.58,25.61,23500.0,20.5696,20.6178,20.5616,20.5857,23500.0
2012-03-07 13:40:00,25.61,25.61,25.49,25.49,25800.0,20.5857,20.5857,20.4892,20.4892,25800.0
2012-03-07 13:50:00,25.5,25.55,25.49,25.53,25600.0,20.4973,20.5375,20.4892,20.5214,25600.0
2012-03-07 14:00:00,25.53,25.56,25.49,25.49,20400.0,20.5214,20.5455,20.4892,20.4892,20400.0
2012-03-07 14:10:00,25.49,25.52,25.47,25.51,35400.0,20.4892,20.5134,20.4732,20.5053,35400.0
2012-03-07 14:20:00,25.52,25.52,25.46,25.48,16400.0,20.5134,20.5134,20.4651,20.4812,16400.0
2012-03-07 14:30:00,25.49,25.49,25.38,25.38,29600.0,20.4892,20.4892,20.4008,20.4008,29600.0
2012-03-07 14:40:00,25.38,25.44,25.33,25.39,42400.0,20.4008,20.449,20.3606,20.4089,42400.0
2012-03-07 14:50:00,25.39,25.44,25.38,25.44,16300.0,20.4089,20.449,20.4008,20.449,16300.0
2012-03-07 15:00:00,25.45,25.45,25.32,25.32,46500.0,20.4571,20.4571,20.3526,20.3526,46500.0
2012-03-07 15:10:00,25.32,25.52,25.28,25.43,54200.0,20.3526,20.5134,20.3204,20.441,54200.0
2012-03-07 15:20:00,25.44,25.45,25.41,25.45,28500.0,20.449,20.4571,20.4249,20.4571,28500.0
2012-03-07 15:30:00,25.45,25.52,25.38,25.38,48600.0,20.4571,20.5134,20.4008,20.4008,48600.0
2012-03-07 15:40:00,25.37,25.5,25.36,25.49,49000.0,20.3928,20.4973,20.3847,20.4892,49000.0
2012-03-07 15:50:00,25.48,25.49,25.37,25.42,147200.0,20.4812,20.4892,20.3928,20.433,147200.0
2012-03-08 09:30:00,25.56,25.71,25.48,25.71,8200.0,20.5455,20.6661,20.4812,20.6661,8200.0
2012-03-08 09:40:00,25.72,25.72,25.56,25.58,15300.0,20.6741,20.6741,20.5455,20.5616,15300.0
2012-03-08 09:50:00,25.56,25.56,25.27,25.42,11200.0,20.5455,20.5455,20.3124,20.433,11200.0
2012-03-08 10:00:00,25.41,25.43,25.28,25.4,25400.0,20.4249,20.441,20.3204,20.4169,25400.0
2012-03-08 10:10:00,25.37,25.38,25.23,25.25,21900.0,20.3928,20.4008,20.2802,20.2963,21900.0
2012-03-08 10:20:00,25.26,25.36,25.26,25.29,11000.0,20.3044,20.3847,20.3044,20.3285,11000.0
2012-03-08 10:30:00,25.3,25.33,25.25,25.29,25100.0,20.3365,20.3606,20.2963,20.3285,25100.0
2012-03-08 10:40:00,25.3,25.39,25.3,25.33,69000.0,20.3365,20.4089,20.3365,20.3606,69000.0
2012-03-08 10:50:00,25.33,25.42,25.33,25.38,13800.0,20.3606,20.433,20.3606,20.4008,13800.0
2012-03-08 11:00:00,25.38,25.48,25.36,25.47,10900.0,20.4008,20.4812,20.3847,20.4732,10900.0
2012-03-08 11:10:00,25.47,25.55,25.47,25.48,24400.0,20.4732,20.5375,20.4732,20.4812,24400.0
2012-03-08 11:20:00,25.47,25.54,25.41,25.54,26100.0,20.4732,20.5294,20.4249,20.5294,26100.0
2012-03-08 11:30:00,25.53,25.54,25.49,25.5,12600.0,20.5214,20.5294,20.4892,20.4973,12600.0
2012-03-08 11:40:00,25.5,25.53,25.49,25.5,8300.0,20.4973,20.5214,20.4892,20.4973,8300.0
2012-03-08 11:50:00,25.5,25.53,25.48,25.49,18000.0,20.4973,20.5214,20.4812,20.4892,18000.0
2012-03-08 12:00:00,25.49,25.58,25.49,25.56,16200.0,20.4892,20.5616,20.4892,20.5455,16200.0
2012-03-08 12:10:00,25.56,25.64,25.55,25.61,19600.0,20.5455,20.6098,20.5375,20.5857,19600.0
2012-03-08 12:20:00,25.62,25.67,25.62,25.67,15900.0,20.5937,20.6339,20.5937,20.6339,15900.0
2012-03-08 12:30:00,25.66,25.66,25.58,25.63,24300.0,20.6259,20.6259,20.5616,20.6018,24300.0
2012-03-08 12:40:00,25.63,25.64,25.59,25.62,10600.0,20.6018,20.6098,20.5696,20.5937,10600.0
2012-03-08 12:50:00,25.62,25.62,25.57,25.57,7400.0,20.5937,20.5937,20.5535,20.5535,7400.0
2012-03-08 13:00:00,25.57,25.61,25.56,25.56,10900.0,20.5535,20.5857,20.5455,20.5455,10900.0
2012-03-08 13:10:00,25.55,25.58,25.52,25.55,12900.0,20.5375,20.5616,20.5134,20.5375,12900.0
2012-03-08 13:20:00,25.55,25.55,25.49,25.51,33500.0,20.5375,20.5375,20.4892,20.5053,33500.0
2012-03-08 13:30:00,25.51,25.57,25.5,25.57,10100.0,20.5053,20.5535,20.4973,20.5535,10100.0
2012-03-08 13:40:00,25.57,25.57,25.52,25.52,11000.0,20.5535,20.5535,20.5134,20.5134,11000.0
2012-03-08 13:50:00,25.52,25.55,25.51,25.51,11300.0,20.5134,20.5375,20.5053,20.5053,11300.0
2012-03-08 14:00:00,25.51,25.54,25.5,25.52,18500.0,20.5053,20.5294,20.4973,20.5134,18500.0
2012-03-08 14:10:00,25.52,25.53,25.5,25.5,8000.0,20.5134,20.5214,20.4973,20.4973,8000.0
2012-03-08 14:20:00,25.5,25.53,25.46,25.52,32900.0,20.4973,20.5214,20.4651,20.5134,32900.0
2012-03-08 14:30:00,25.52,25.52,25.48,25.5,12300.0,20.5134,20.5134,20.4812,20.4973,12300.0
2012-03-08 14:40:00,25.5,25.54,25.47,25.47,11300.0,20.4973,20.5294,20.4732,20.4732,11300.0
2012-03-08 14:50:00,25.47,25.49,25.45,25.47,26900.0,20.4732,20.4892,20.4571,20.4732,26900.0
2012-03-08 15:00:00,25.48,25.49,25.44,25.45,23300.0,20.4812,20.4892,20.449,20.4571,23300.0
2012-03-08 15:10:00,25.44,25.45,25.38,25.4,30600.0,20.449,20.4571,20.4008,20.4169,30600.0
2012-03-08 15:20:00,25.4,25.45,25.39,25.44,27100.0,20.4169,20.4571,20.4089,20.449,27100.0
2012-03-08 15:30:00,25.45,25.45,25.42,25.44,34500.0,20.4571,20.4571,20.433,20.449,34500.0
2012-03-08 15:40:00,25.43,25.44,25.24,25.24,98400.0,20.441,20.449,20.2883,20.2883,98400.0
2012-03-08 15:50:00,25.24,25.34,25.24,25.29,147100.0,20.2883,20.3687,20.2883,20.3285,147100.0
2012-03-09 09:30:00,25.43,25.7,25.32,25.53,51100.0,20.441,20.658,20.3526,20.5214,51100.0
2012-03-09 09:40:00,25.52,25.61,25.51,25.51,18600.0,20.5134,20.5857,20.5053,20.5053,18600.0
2012-03-09 09:50:00,25.51,25.51,25.28,25.32,21000.0,20.5053,20.5053,20.3204,20.3526,21000.0
2012-03-09 10:00:00,25.32,25.38,25.29,25.33,16800.0,20.3526,20.4008,20.3285,20.3606,16800.0
2012-03-09 10:10:00,25.33,25.36,25.27,25.35,32400.0,20.3606,20.3847,20.3124,20.3767,32400.0
2012-03-09 10:20:00,25.36,25.41,25.35,25.4,13600.0,20.3847,20.4249,20.3767,20.4169,13600.0
2012-03-09 10:30:00,25.41,25.56,25.4,25.54,60800.0,20.4249,20.5455,20.4169,20.5294,60800.0
2012-03-09 10:40:00,25.54,25.58,25.45,25.47,70500.0,20.5294,20.5616,20.4571,20.4732,70500.0
2012-03-09 10:50:00,25.48,25.48,25.43,25.46,36500.0,20.4812,20.4812,20.441,20.4651,36500.0
2012-03-09 11:00:00,25.46,25.46,25.41,25.43,34300.0,20.4651,20.4651,20.4249,20.441,34300.0
2012-03-09 11:10:00,25.43,25.43,25.41,25.43,17100.0,20.441,20.441,20.4249,20.441,17100.0
2012-03-09 11:20:00,25.42,25.45,25.38,25.44,24700.0,20.433,20.4571,20.4008,20.449,24700.0
2012-03-09 11:30:00,25.45,25.45,25.41,25.44,30700.0,20.4571,20.4571,20.4249,20.449,30700.0
2012-03-09 11:40:00,25.43,25.46,25.43,25.44,110400.0,20.441,20.4651,20.441,20.449,110400.0
2012-03-09 11:50:00,25.45,25.5,25.44,25.5,31900.0,20.4571,20.4973,20.449,20.4973,31900.0
2012-03-09 12:00:00,25.5,25.55,25.49,25.55,33300.0,20.4973,20.5375,20.4892,20.5375,33300.0
2012-03-09 12:10:00,25.55,25.6,25.54,25.58,82800.0,20.5375,20.5777,20.5294,20.5616,82800.0
2012-03-09 12:20:00,25.58,25.68,25.58,25.65,58600.0,20.5616,20.642,20.5616,20.6178,58600.0
2012-03-09 12:30:00,25.64,25.65,25.58,25.6,33800.0,20.6098,20.6178,20.5616,20.5777,33800.0
2012-03-09 12:40:00,25.59,25.7,25.59,25.67,53600.0,20.5696,20.658,20.5696,20.6339,53600.0
2012-03-09 12:50:00,25.67,25.68,25.62,25.67,28600.0,20.6339,20.642,20.5937,20.6339,28600.0
2012-03-09 13:00:00,25.67,25.7,25.65,25.66,97800.0,20.6339,20.658,20.6178,20.6259,97800.0
2012-03-09 13:10:00,25.67,25.7,25.67,25.68,37800.0,20.6339,20.658,20.6339,20.642,37800.0
2012-03-09 13:20:00,25.68,25.68,25.63,25.63,36600.0,20.642,20.642,20.6018,20.6018,36600.0
2012-03-09 13:30:00,25.63,25.64,25.59,25.6,33000.0,20.6018,20.6098,20.5696,20.5777,33000.0
2012-03-09 13:40:00,25.61,25.62,25.59,25.62,86600.0,20.5857,20.5937,20.5696,20.5937,86600.0
2012-03-09 13:50:00,25.62,25.7,25.61,25.7,64800.0,20.5937,20.658,20.5857,20.658,64800.0
2012-03-09 14:00:00,25.7,25.71,25.63,25.66,47700.0,20.658,20.6661,20.6018,20.6259,47700.0
2012-03-09 14:10:00,25.65,25.66,25.63,25.65,117600.0,20.6178,20.6259,20.6018,20.6178,117600.0
2012-03-09 14:20:00,25.66,25.66,25.64,25.64,7600.0,20.6259,20.6259,20.6098,20.6098,7600.0
2012-03-09 14:30:00,25.64,25.67,25.64,25.64,62500.0,20.6098,20.6339,20.6098,20.6098,62500.0
2012-03-09 14:40:00,25.64,25.65,25.58,25.6,35600.0,20.6098,20.6178,20.5616,20.5777,35600.0
2012-03-09 14:50:00,25.6,25.6,25.51,25.54,63100.0,20.5777,20.5777,20.5053,20.5294,63100.0
2012-03-09 15:00:00,25.54,25.6,25.54,25.6,40400.0,20.5294,20.5777,20.5294,20.5777,40400.0
2012-03-09 15:10:00,25.6,25.66,25.6,25.64,39800.0,20.5777,20.6259,20.5777,20.6098,39800.0
2012-03-09 15:20:00,25.64,25.65,25.54,25.57,55200.0,20.6098,20.6178,20.5294,20.5535,55200.0
2012-03-09 15:30:00,25.56,25.61,25.49,25.61,77000.0,20.5455,20.5857,20.4892,20.5857,77000.0
2012-03-09 15:40:00,25.6,25.67,25.59,25.63,70500.0,20.5777,20.6339,20.5696,20.6018,70500.0
2012-03-09 15:50:00,25.63,25.67,25.57,25.63,270000.0,20.6018,20.6339,20.5535,20.6018,270000.0
2012-03-12 09:30:00,25.53,25.53,25.07,25.18,50100.0,20.5214,20.5214,20.1516,20.2401,50100.0
2012-03-12 09:40:00,25.18,25.18,25.02,25.11,82100.0,20.2401,20.2401,20.1114,20.1838,82100.0
2012-03-12 09:50:00,25.11,25.14,25.1,25.12,115300.0,20.1838,20.2079,20.1758,20.1918,115300.0
2012-03-12 10:00:00,25.12,25.16,24.89,25.02,75900.0,20.1918,20.224,20.007,20.1114,75900.0
2012-03-12 10:10:00,25.03,25.04,24.96,24.99,57400.0,20.1195,20.1275,20.0632,20.0873,57400.0
2012-03-12 10:20:00,24.98,24.98,24.78,24.84,107500.0,20.0793,20.0793,19.9185,19.9668,107500.0
2012-03-12 10:30:00,24.84,25.01,24.83,25.0,104600.0,19.9668,20.1034,19.9587,20.0954,104600.0
2012-03-12 10:40:00,25.0,25.11,25.0,25.01,64800.0,20.0954,20.1838,20.0954,20.1034,64800.0
2012-03-12 10:50:00,25.01,25.1,24.99,25.03,27400.0,20.1034,20.1758,20.0873,20.1195,27400.0
2012-03-12 11:00:00,25.03,25.05,24.99,25.0,29500.0,20.1195,20.1356,20.0873,20.0954,29500.0
2012-03-12 11:10:00,25.0,25.04,24.99,25.01,52600.0,20.0954,20.1275,20.0873,20.1034,52600.0
2012-03-12 11:20:00,25.01,25.03,24.99,25.0,54300.0,20.1034,20.1195,20.0873,20.0954,54300.0
2012-03-12 11:30:00,25.0,25.04,24.97,25.0,88500.0,20.0954,20.1275,20.0713,20.0954,88500.0
2012-03-12 11:40:00,25.0,25.01,24.82,24.82,56100.0,20.0954,20.1034,19.9507,19.9507,56100.0
2012-03-12 11:50:00,24.83,24.87,24.76,24.76,30100.0,19.9587,19.9909,19.9025,19.9025,30100.0
2012-03-12 12:00:00,24.77,24.79,24.71,24.71,45900.0,19.9105,19.9266,19.8623,19.8623,45900.0
2012-03-12 12:10:00,24.71,24.81,24.66,24.78,82700.0,19.8623,19.9426,19.8221,19.9185,82700.0
2012-03-12 12:20:00,24.78,24.82,24.77,24.8,37400.0,19.9185,19.9507,19.9105,19.9346,37400.0
2012-03-12 12:30:00,24.8,24.84,24.79,24.81,24000.0,19.9346,19.9668,19.9266,19.9426,24000.0
2012-03-12 12:40:00,24.81,24.83,24.8,24.8,20600.0,19.9426,19.9587,19.9346,19.9346,20600.0
2012-03-12 12:50:00,24.8,24.91,24.8,24.87,89100.0,19.9346,20.023,19.9346,19.9909,89100.0
2012-03-12 13:00:00,24.86,24.86,24.77,24.79,38200.0,19.9828,19.9828,19.9105,19.9266,38200.0
2012-03-12 13:10:00,24.8,24.85,24.77,24.85,24100.0,19.9346,19.9748,19.9105,19.9748,24100.0
2012-03-12 13:20:00,24.86,24.92,24.8,24.8,29200.0,19.9828,20.0311,19.9346,19.9346,29200.0
2012-03-12 13:30:00,24.8,24.9,24.8,24.9,32300.0,19.9346,20.015,19.9346,20.015,32300.0
2012-03-12 13:40:00,24.9,25.01,24.9,24.94,47900.0,20.015,20.1034,20.015,20.0471,47900.0
2012-03-12 13:50:00,24.94,24.97,24.89,24.95,50100.0,20.0471,20.0713,20.007,20.0552,50100.0
2012-03-12 14:00:00,24.95,25.02,24.95,25.01,28600.0,20.0552,20.1114,20.0552,20.1034,28600.0
2012-03-12 14:10:00,25.02,25.06,25.0,25.02,22500.0,20.1114,20.1436,20.0954,20.1114,22500.0
2012-03-12 14:20:00,25.02,25.08,25.01,25.07,18400.0,20.1114,20.1597,20.1034,20.1516,18400.0
2012-03-12 14:30:00,25.08,25.11,25.05,25.1,29400.0,20.1597,20.1838,20.1356,20.1758,29400.0
2012-03-12 14:40:00,25.1,25.11,25.07,25.08,40700.0,20.1758,20.1838,20.1516,20.1597,40700.0
2012-03-12 14:50:00,25.08,25.08,25.01,25.05,29900.0,20.1597,20.1597,20.1034,20.1356,29900.0
2012-03-12 15:00:00,25.06,25.08,24.92,24.92,38000.0,20.1436,20.1597,20.0311,20.0311,38000.0
2012-03-12 15:10:00,24.93,24.97,24.89,24.9,42500.0,20.0391,20.0713,20.007,20.015,42500.0
2012-03-12 15:20:00,24.9,25.01,24.9,24.94,27700.0,20.015,20.1034,20.015,20.0471,27700.0
2012-03-12 15:30:00,24.95,25.0,24.94,24.98,34200.0,20.0552,20.0954,20.0471,20.0793,34200.0
2012-03-12 15:40:00,24.98,25.1,24.97,25.05,115600.0,20.0793,20.1758,20.0713,20.1356,115600.0
2012-03-12 15:50:00,25.05,25.06,24.96,25.0,258800.0,20.1356,20.1436,20.0632,20.0954,258800.0
2012-03-13 09:30:00,25.18,25.2,25.05,25.17,26200.0,20.2401,20.2561,20.1356,20.232,26200.0
2012-03-13 09:40:00,25.16,25.16,24.85,24.88,22800.0,20.224,20.224,19.9748,19.9989,22800.0
2012-03-13 09:50:00,24.87,24.94,24.77,24.78,34400.0,19.9909,20.0471,19.9105,19.9185,34400.0
2012-03-13 10:00:00,24.81,24.86,24.77,24.79,15300.0,19.9426,19.9828,19.9105,19.9266,15300.0
2012-03-13 10:10:00,24.79,24.85,24.78,24.8,9700.0,19.9266,19.9748,19.9185,19.9346,9700.0
2012-03-13 10:20:00,24.8,24.82,24.77,24.79,15600.0,19.9346,19.9507,19.9105,19.9266,15600.0
2012-03-13 10:30:00,24.78,24.8,24.75,24.77,52500.0,19.9185,19.9346,19.8944,19.9105,52500.0
2012-03-13 10:40:00,24.76,24.78,24.76,24.77,30800.0,19.9025,19.9185,19.9025,19.9105,30800.0
2012-03-13 10:50:00,24.77,24.96,24.76,24.88,91900.0,19.9105,20.0632,19.9025,19.9989,91900.0
2012-03-13 11:00:00,24.89,24.91,24.85,24.87,22700.0,20.007,20.023,19.9748,19.9909,22700.0
2012-03-13 11:10:00,24.86,24.88,24.78,24.83,21600.0,19.9828,19.9989,19.9185,19.9587,21600.0
2012-03-13 11:20:00,24.83,24.98,24.83,24.97,21500.0,19.9587,20.0793,19.9587,20.0713,21500.0
2012-03-13 11:30:00,24.98,25.01,24.95,25.01,34500.0,20.0793,20.1034,20.0552,20.1034,34500.0
2012-03-13 11:40:00,25.01,25.01,24.89,24.91,19700.0,20.1034,20.1034,20.007,20.023,19700.0
2012-03-13 11:50:00,24.9,25.0,24.87,24.98,26400.0,20.015,20.0954,19.9909,20.0793,26400.0
2012-03-13 12:00:00,24.98,25.05,24.98,25.02,142200.0,20.0793,20.1356,20.0793,20.1114,142200.0
2012-03-13 12:10:00,25.02,25.03,24.95,24.95,147600.0,20.1114,20.1195,20.0552,20.0552,147600.0
2012-03-13 12:20:00,24.96,25.04,24.95,24.99,73800.0,20.0632,20.1275,20.0552,20.0873,73800.0
2012-03-13 12:30:00,25.0,25.02,24.99,24.99,84000.0,20.0954,20.1114,20.0873,20.0873,84000.0
2012-03-13 12:40:00,24.99,25.04,24.94,24.94,35700.0,20.0873,20.1275,20.0471,20.0471,35700.0
2012-03-13 12:50:00,24.94,24.98,24.92,24.96,53000.0,20.0471,20.0793,20.0311,20.0632,53000.0
2012-03-13 13:00:00,24.97,24.99,24.91,24.93,50200.0,20.0713,20.0873,20.023,20.0391,50200.0
2012-03-13 13:10:00,24.94,25.01,24.94,24.99,18900.0,20.0471,20.1034,20.0471,20.0873,18900.0
2012-03-13 13:20:00,25.0,25.02,24.98,24.98,64400.0,20.0954,20.1114,20.0793,20.0793,64400.0
2012-03-13 13:30:00,24.98,25.01,24.98,25.0,27700.0,20.0793,20.1034,20.0793,20.0954,27700.0
2012-03-13 13:40:00,25.0,25.01,24.99,24.99,22400.0,20.0954,20.1034,20.0873,20.0873,22400.0
2012-03-13 13:50:00,25.0,25.01,24.99,25.0,12000.0,20.0954,20.1034,20.0873,20.0954,12000.0
2012-03-13 14:00:00,25.0,25.01,24.99,24.99,38100.0,20.0954,20.1034,20.0873,20.0873,38100.0
2012-03-13 14:10:00,25.0,25.05,24.98,25.05,105600.0,20.0954,20.1356,20.0793,20.1356,105600.0
2012-03-13 14:20:00,25.04,25.05,25.0,25.02,108500.0,20.1275,20.1356,20.0954,20.1114,108500.0
2012-03-13 14:30:00,25.02,25.02,24.99,25.01,34500.0,20.1114,20.1114,20.0873,20.1034,34500.0
2012-03-13 14:40:00,25.02,25.02,24.96,24.99,25000.0,20.1114,20.1114,20.0632,20.0873,25000.0
2012-03-13 14:50:00,24.99,25.01,24.98,25.0,29800.0,20.0873,20.1034,20.0793,20.0954,29800.0
2012-03-13 15:00:00,25.01,25.02,24.99,24.99,59400.0,20.1034,20.1114,20.0873,20.0873,59400.0
2012-03-13 15:10:00,25.0,25.01,24.99,24.99,46000.0,20.0954,20.1034,20.0873,20.0873,46000.0
2012-03-13 15:20:00,25.0,25.06,24.97,25.05,120100.0,20.0954,20.1436,20.0713,20.1356,120100.0
2012-03-13 15:30:00,25.06,25.17,25.05,25.16,89100.0,20.1436,20.232,20.1356,20.224,89100.0
2012-03-13 15:40:00,25.16,25.21,25.15,25.2,111300.0,20.224,20.2642,20.2159,20.2561,111300.0
2012-03-13 15:50:00,25.2,25.23,25.18,25.23,217000.0,20.2561,20.2802,20.2401,20.2802,217000.0
2012-03-14 09:30:00,25.21,25.33,25.15,25.31,28900.0,20.2642,20.3606,20.2159,20.3446,28900.0
2012-03-14 09:40:00,25.32,25.48,25.31,25.47,34100.0,20.3526,20.4812,20.3446,20.4732,34100.0
2012-03-14 09:50:00,25.47,25.75,25.46,25.75,60300.0,20.4732,20.6982,20.4651,20.6982,60300.0
2012-03-14 10:00:00,25.76,25.78,25.65,25.65,47600.0,20.7063,20.7223,20.6178,20.6178,47600.0
2012-03-14 10:10:00,25.65,25.66,25.64,25.65,33100.0,20.6178,20.6259,20.6098,20.6178,33100.0
2012-03-14 10:20:00,25.65,25.72,25.63,25.66,84800.0,20.6178,20.6741,20.6018,20.6259,84800.0
2012-03-14 10:30:00,25.66,25.79,25.63,25.78,74000.0,20.6259,20.7304,20.6018,20.7223,74000.0
2012-03-14 10:40:00,25.79,25.96,25.79,25.82,72400.0,20.7304,20.867,20.7304,20.7545,72400.0
2012-03-14 10:50:00,25.82,25.83,25.69,25.7,35800.0,20.7545,20.7625,20.65,20.658,35800.0
2012-03-14 11:00:00,25.72,25.75,25.62,25.75,34900.0,20.6741,20.6982,20.5937,20.6982,34900.0
2012-03-14 11:10:00,25.75,25.83,25.73,25.74,40700.0,20.6982,20.7625,20.6822,20.6902,40700.0
2012-03-14 11:20:00,25.74,25.75,25.68,25.69,38600.0,20.6902,20.6982,20.642,20.65,38600.0
2012-03-14 11:30:00,25.68,25.7,25.6,25.63,59900.0,20.642,20.658,20.5777,20.6018,59900.0
2012-03-14 11:40:00,25.64,25.65,25.61,25.65,28500.0,20.6098,20.6178,20.5857,20.6178,28500.0
2012-03-14 11:50:00,25.65,25.77,25.65,25.75,18500.0,20.6178,20.7143,20.6178,20.6982,18500.0
2012-03-14 12:00:00,25.76,25.86,25.76,25.81,39900.0,20.7063,20.7867,20.7063,20.7465,39900.0
2012-03-14 12:10:00,25.81,25.84,25.77,25.83,26500.0,20.7465,20.7706,20.7143,20.7625,26500.0
2012-03-14 12:20:00,25.82,25.83,25.76,25.77,28700.0,20.7545,20.7625,20.7063,20.7143,28700.0
2012-03-14 12:30:00,25.77,25.77,25.7,25.76,28800.0,20.7143,20.7143,20.658,20.7063,28800.0
2012-03-14 12:40:00,25.76,25.77,25.74,25.77,18300.0,20.7063,20.7143,20.6902,20.7143,18300.0
2012-03-14 12:50:00,25.76,25.81,25.76,25.8,17300.0,20.7063,20.7465,20.7063,20.7384,17300.0
2012-03-14 13:00:00,25.8,25.8,25.7,25.7,18900.0,20.7384,20.7384,20.658,20.658,18900.0
2012-03-14 13:10:00,25.7,25.73,25.69,25.7,25600.0,20.658,20.6822,20.65,20.658,25600.0
2012-03-14 13:20:00,25.7,25.78,25.67,25.75,52000.0,20.658,20.7223,20.6339,20.6982,52000.0
2012-03-14 13:30:00,25.75,25.75,25.73,25.73,18800.0,20.6982,20.6982,20.6822,20.6822,18800.0
2012-03-14 13:40:00,25.73,25.74,25.71,25.74,21400.0,20.6822,20.6902,20.6661,20.6902,21400.0
2012-03-14 13:50:00,25.74,25.76,25.74,25.74,23500.0,20.6902,20.7063,20.6902,20.6902,23500.0
2012-03-14 14:00:00,25.74,25.76,25.74,25.75,36600.0,20.6902,20.7063,20.6902,20.6982,36600.0
2012-03-14 14:10:00,25.74,25.75,25.69,25.71,61600.0,20.6902,20.6982,20.65,20.6661,61600.0
2012-03-14 14:20:00,25.7,25.72,25.63,25.66,86600.0,20.658,20.6741,20.6018,20.6259,86600.0
2012-03-14 14:30:00,25.66,25.7,25.61,25.61,42100.0,20.6259,20.658,20.5857,20.5857,42100.0
2012-03-14 14:40:00,25.61,25.64,25.58,25.58,43100.0,20.5857,20.6098,20.5616,20.5616,43100.0
2012-03-14 14:50:00,25.58,25.59,25.52,25.55,38800.0,20.5616,20.5696,20.5134,20.5375,38800.0
2012-03-14 15:00:00,25.55,25.58,25.54,25.55,51000.0,20.5375,20.5616,20.5294,20.5375,51000.0
2012-03-14 15:10:00,25.55,25.67,25.55,25.64,69200.0,20.5375,20.6339,20.5375,20.6098,69200.0
2012-03-14 15:20:00,25.64,25.67,25.61,25.66,49900.0,20.6098,20.6339,20.5857,20.6259,49900.0
2012-03-14 15:30:00,25.66,25.75,25.66,25.75,65300.0,20.6259,20.6982,20.6259,20.6982,65300.0
2012-03-14 15:40:00,25.75,25.75,25.65,25.71,88300.0,20.6982,20.6982,20.6178,20.6661,88300.0
2012-03-14 15:50:00,25.71,25.76,25.7,25.75,100900.0,20.6661,20.7063,20.658,20.6982,100900.0
2012-03-15 09:30:00,25.82,25.9,25.52,25.52,46400.0,20.7545,20.8188,20.5134,20.5134,46400.0
2012-03-15 09:40:00,25.51,25.51,25.22,25.32,38300.0,20.5053,20.5053,20.2722,20.3526,38300.0
2012-03-15 09:50:00,25.32,25.34,25.17,25.23,34800.0,20.3526,20.3687,20.232,20.2802,34800.0
2012-03-15 10:00:00,25.22,25.43,25.19,25.41,130300.0,20.2722,20.441,20.2481,20.4249,130300.0
2012-03-15 10:10:00,25.4,25.4,25.28,25.34,68400.0,20.4169,20.4169,20.3204,20.3687,68400.0
2012-03-15 10:20:00,25.33,25.45,25.3,25.45,81200.0,20.3606,20.4571,20.3365,20.4571,81200.0
2012-03-15 10:30:00,25.45,25.47,25.37,25.47,42600.0,20.4571,20.4732,20.3928,20.4732,42600.0
2012-03-15 10:40:00,25.47,25.54,25.44,25.51,113300.0,20.4732,20.5294,20.449,20.5053,113300.0
2012-03-15 10:50:00,25.53,25.53,25.49,25.49,18400.0,20.5214,20.5214,20.4892,20.4892,18400.0
2012-03-15 11:00:00,25.5,25.51,25.46,25.47,41100.0,20.4973,20.5053,20.4651,20.4732,41100.0
2012-03-15 11:10:00,25.47,25.53,25.45,25.49,54400.0,20.4732,20.5214,20.4571,20.4892,54400.0
2012-03-15 11:20:00,25.5,25.57,25.46,25.51,30900.0,20.4973,20.5535,20.4651,20.5053,30900.0
2012-03-15 11:30:00,25.53,25.54,25.45,25.51,24800.0,20.5214,20.5294,20.4571,20.5053,24800.0
2012-03-15 11:40:00,25.51,25.54,25.45,25.52,29400.0,20.5053,20.5294,20.4571,20.5134,29400.0
2012-03-15 11:50:00,25.51,25.52,25.45,25.46,28000.0,20.5053,20.5134,20.4571,20.4651,28000.0
2012-03-15 12:00:00,25.47,25.5,25.45,25.46,26200.0,20.4732,20.4973,20.4571,20.4651,26200.0
2012-03-15 12:10:00,25.47,25.47,25.39,25.41,60600.0,20.4732,20.4732,20.4089,20.4249,60600.0
2012-03-15 12:20:00,25.41,25.47,25.4,25.47,45900.0,20.4249,20.4732,20.4169,20.4732,45900.0
2012-03-15 12:30:00,25.47,25.53,25.43,25.48,39900.0,20.4732,20.5214,20.441,20.4812,39900.0
2012-03-15 12:40:00,25.43,25.44,25.37,25.39,35100.0,20.441,20.449,20.3928,20.4089,35100.0
2012-03-15 12:50:00,25.39,25.39,25.29,25.31,42700.0,20.4089,20.4089,20.3285,20.3446,42700.0
2012-03-15 13:00:00,25.31,25.35,25.3,25.34,31700.0,20.3446,20.3767,20.3365,20.3687,31700.0
2012-03-15 13:10:00,25.34,25.39,25.31,25.35,33000.0,20.3687,20.4089,20.3446,20.3767,33000.0
2012-03-15 13:20:00,25.36,25.45,25.35,25.4,31900.0,20.3847,20.4571,20.3767,20.4169,31900.0
2012-03-15 13:30:00,25.41,25.45,25.4,25.45,21500.0,20.4249,20.4571,20.4169,20.4571,21500.0
2012-03-15 13:40:00,25.44,25.46,25.38,25.44,22200.0,20.449,20.4651,20.4008,20.449,22200.0
2012-03-15 13:50:00,25.45,25.45,25.38,25.38,38700.0,20.4571,20.4571,20.4008,20.4008,38700.0
2012-03-15 14:00:00,25.38,25.41,25.37,25.41,35000.0,20.4008,20.4249,20.3928,20.4249,35000.0
2012-03-15 14:10:00,25.4,25.4,25.35,25.37,53800.0,20.4169,20.4169,20.3767,20.3928,53800.0
2012-03-15 14:20:00,25.37,25.39,25.32,25.33,50000.0,20.3928,20.4089,20.3526,20.3606,50000.0
2012-03-15 14:30:00,25.33,25.35,25.32,25.33,37000.0,20.3606,20.3767,20.3526,20.3606,37000.0
2012-03-15 14:40:00,25.33,25.36,25.33,25.36,50300.0,20.3606,20.3847,20.3606,20.3847,50300.0
2012-03-15 14:50:00,25.36,25.4,25.34,25.35,88100.0,20.3847,20.4169,20.3687,20.3767,88100.0
2012-03-15 15:00:00,25.35,25.36,25.31,25.35,110500.0,20.3767,20.3847,20.3446,20.3767,110500.0
2012-03-15 15:10:00,25.35,25.44,25.34,25.38,90100.0,20.3767,20.449,20.3687,20.4008,90100.0
2012-03-15 15:20:00,25.38,25.39,25.34,25.35,68900.0,20.4008,20.4089,20.3687,20.3767,68900.0
2012-03-15 15:30:00,25.34,25.45,25.34,25.43,94400.0,20.3687,20.4571,20.3687,20.441,94400.0
2012-03-15 15:40:00,25.43,25.46,25.32,25.35,223200.0,20.441,20.4651,20.3526,20.3767,223200.0
2012-03-15 15:50:00,25.35,25.43,25.34,25.43,316600.0,20.3767,20.441,20.3687,20.441,316600.0
2012-03-16 09:30:00,25.48,25.56,25.45,25.47,24200.0,20.4812,20.5455,20.4571,20.4732,24200.0
2012-03-16 09:40:00,25.49,25.49,25.28,25.3,57800.0,20.4892,20.4892,20.3204,20.3365,57800.0
2012-03-16 09:50:00,25.28,25.35,25.11,25.23,160900.0,20.3204,20.3767,20.1838,20.2802,160900.0
2012-03-16 10:00:00,25.24,25.33,25.24,25.32,48100.0,20.2883,20.3606,20.2883,20.3526,48100.0
2012-03-16 10:10:00,25.32,25.32,25.26,25.29,15400.0,20.3526,20.3526,20.3044,20.3285,15400.0
2012-03-16 10:20:00,25.29,25.42,25.28,25.4,57200.0,20.3285,20.433,20.3204,20.4169,57200.0
2012-03-16 10:30:00,25.41,25.41,25.37,25.38,31200.0,20.4249,20.4249,20.3928,20.4008,31200.0
2012-03-16 10:40:00,25.39,25.39,25.28,25.32,64600.0,20.4089,20.4089,20.3204,20.3526,64600.0
2012-03-16 10:50:00,25.32,25.33,25.3,25.32,11400.0,20.3526,20.3606,20.3365,20.3526,11400.0
2012-03-16 11:00:00,25.33,25.33,25.13,25.2,72200.0,20.3606,20.3606,20.1999,20.2561,72200.0
2012-03-16 11:10:00,25.2,25.21,25.12,25.2,47900.0,20.2561,20.2642,20.1918,20.2561,47900.0
2012-03-16 11:20:00,25.2,25.3,25.19,25.25,93800.0,20.2561,20.3365,20.2481,20.2963,93800.0
2012-03-16 11:30:00,25.25,25.28,25.24,25.26,11600.0,20.2963,20.3204,20.2883,20.3044,11600.0
2012-03-16 11:40:00,25.25,25.33,25.24,25.29,33700.0,20.2963,20.3606,20.2883,20.3285,33700.0
2012-03-16 11:50:00,25.28,25.3,25.28,25.29,10700.0,20.3204,20.3365,20.3204,20.3285,10700.0
2012-03-16 12:00:00,25.3,25.3,25.28,25.29,7300.0,20.3365,20.3365,20.3204,20.3285,7300.0
2012-03-16 12:10:00,25.29,25.33,25.28,25.32,12000.0,20.3285,20.3606,20.3204,20.3526,12000.0
2012-03-16 12:20:00,25.31,25.32,25.29,25.3,16200.0,20.3446,20.3526,20.3285,20.3365,16200.0
2012-03-16 12:30:00,25.3,25.35,25.28,25.32,38500.0,20.3365,20.3767,20.3204,20.3526,38500.0
2012-03-16 12:40:00,25.32,25.32,25.28,25.28,9400.0,20.3526,20.3526,20.3204,20.3204,9400.0
2012-03-16 12:50:00,25.29,25.33,25.27,25.32,20800.0,20.3285,20.3606,20.3124,20.3526,20800.0
2012-03-16 13:00:00,25.32,25.32,25.29,25.29,9300.0,20.3526,20.3526,20.3285,20.3285,9300.0
2012-03-16 13:10:00,25.28,25.29,25.27,25.27,9300.0,20.3204,20.3285,20.3124,20.3124,9300.0
2012-03-16 13:20:00,25.28,25.28,25.21,25.21,24200.0,20.3204,20.3204,20.2642,20.2642,24200.0
2012-03-16 13:30:00,25.21,25.3,25.21,25.3,25400.0,20.2642,20.3365,20.2642,20.3365,25400.0
2012-03-16 13:40:00,25.3,25.3,25.25,25.28,16400.0,20.3365,20.3365,20.2963,20.3204,16400.0
2012-03-16 13:50:00,25.29,25.32,25.26,25.32,15800.0,20.3285,20.3526,20.3044,20.3526,15800.0
2012-03-16 14:00:00,25.32,25.33,25.3,25.32,20500.0,20.3526,20.3606,20.3365,20.3526,20500.0
2012-03-16 14:10:00,25.33,25.34,25.32,25.34,13500.0,20.3606,20.3687,20.3526,20.3687,13500.0
2012-03-16 14:20:00,25.34,25.34,25.31,25.33,25600.0,20.3687,20.3687,20.3446,20.3606,25600.0
2012-03-16 14:30:00,25.33,25.35,25.32,25.33,17400.0,20.3606,20.3767,20.3526,20.3606,17400.0
2012-03-16 14:40:00,25.34,25.34,25.28,25.29,31100.0,20.3687,20.3687,20.3204,20.3285,31100.0
2012-03-16 14:50:00,25.29,25.29,25.28,25.28,42800.0,20.3285,20.3285,20.3204,20.3204,42800.0
2012-03-16 15:00:00,25.28,25.28,25.23,25.23,26500.0,20.3204,20.3204,20.2802,20.2802,26500.0
2012-03-16 15:10:00,25.24,25.26,25.23,25.26,40900.0,20.2883,20.3044,20.2802,20.3044,40900.0
2012-03-16 15:20:00,25.26,25.29,25.24,25.28,40400.0,20.3044,20.3285,20.2883,20.3204,40400.0
2012-03-16 15:30:00,25.28,25.29,25.24,25.25,59700.0,20.3204,20.3285,20.2883,20.2963,59700.0
2012-03-16 15:40:00,25.24,25.48,25.24,25.48,142600.0,20.2883,20.4812,20.2883,20.4812,142600.0
2012-03-16 15:50:00,25.47,25.58,25.43,25.44,389600.0,20.4732,20.5616,20.441,20.449,389600.0
2012-03-19 09:30:00,25.32,25.42,25.2,25.42,20500.0,20.3526,20.433,20.2561,20.433,20500.0
2012-03-19 09:40:00,25.38,25.41,25.3,25.36,24200.0,20.4008,20.4249,20.3365,20.3847,24200.0
2012-03-19 09:50:00,25.36,25.46,25.28,25.45,99000.0,20.3847,20.4651,20.3204,20.4571,99000.0
2012-03-19 10:00:00,25.44,25.44,25.24,25.24,55100.0,20.449,20.449,20.2883,20.2883,55100.0
2012-03-19 10:10:00,25.22,25.38,25.22,25.29,19900.0,20.2722,20.4008,20.2722,20.3285,19900.0
2012-03-19 10:20:00,25.28,25.36,25.28,25.34,30200.0,20.3204,20.3847,20.3204,20.3687,30200.0
2012-03-19 10:30:00,25.34,25.35,25.3,25.32,9900.0,20.3687,20.3767,20.3365,20.3526,9900.0
2012-03-19 10:40:00,25.32,25.33,25.3,25.32,15000.0,20.3526,20.3606,20.3365,20.3526,15000.0
2012-03-19 10:50:00,25.31,25.32,25.25,25.26,15900.0,20.3446,20.3526,20.2963,20.3044,15900.0
2012-03-19 11:00:00,25.26,25.27,25.22,25.22,16900.0,20.3044,20.3124,20.2722,20.2722,16900.0
2012-03-19 11:10:00,25.22,25.22,25.08,25.11,54400.0,20.2722,20.2722,20.1597,20.1838,54400.0
2012-03-19 11:20:00,25.11,25.12,25.05,25.1,21000.0,20.1838,20.1918,20.1356,20.1758,21000.0
2012-03-19 11:30:00,25.1,25.19,25.09,25.18,26000.0,20.1758,20.2481,20.1677,20.2401,26000.0
2012-03-19 11:40:00,25.19,25.23,25.16,25.23,24000.0,20.2481,20.2802,20.224,20.2802,24000.0
2012-03-19 11:50:00,25.22,25.23,25.17,25.22,17100.0,20.2722,20.2802,20.232,20.2722,17100.0
2012-03-19 12:00:00,25.23,25.25,25.19,25.21,17200.0,20.2802,20.2963,20.2481,20.2642,17200.0
2012-03-19 12:10:00,25.2,25.22,25.18,25.22,11600.0,20.2561,20.2722,20.2401,20.2722,11600.0
2012-03-19 12:20:00,25.21,25.22,25.16,25.17,14200.0,20.2642,20.2722,20.224,20.232,14200.0
2012-03-19 12:30:00,25.18,25.19,25.14,25.17,14700.0,20.2401,20.2481,20.2079,20.232,14700.0
2012-03-19 12:40:00,25.18,25.21,25.17,25.21,10100.0,20.2401,20.2642,20.232,20.2642,10100.0
2012-03-19 12:50:00,25.21,25.32,25.2,25.3,14400.0,20.2642,20.3526,20.2561,20.3365,14400.0
2012-03-19 13:00:00,25.3,25.31,25.23,25.24,10000.0,20.3365,20.3446,20.2802,20.2883,10000.0
2012-03-19 13:10:00,25.25,25.27,25.24,25.25,11200.0,20.2963,20.3124,20.2883,20.2963,11200.0
2012-03-19 13:20:00,25.24,25.27,25.24,25.24,15600.0,20.2883,20.3124,20.2883,20.2883,15600.0
2012-03-19 13:30:00,25.25,25.25,25.2,25.25,14300.0,20.2963,20.2963,20.2561,20.2963,14300.0
2012-03-19 13:40:00,25.25,25.34,25.24,25.32,31900.0,20.2963,20.3687,20.2883,20.3526,31900.0
2012-03-19 13:50:00,25.32,25.33,25.28,25.29,18300.0,20.3526,20.3606,20.3204,20.3285,18300.0
2012-03-19 14:00:00,25.28,25.28,25.22,25.23,15100.0,20.3204,20.3204,20.2722,20.2802,15100.0
2012-03-19 14:10:00,25.25,25.29,25.24,25.25,11300.0,20.2963,20.3285,20.2883,20.2963,11300.0
2012-03-19 14:20:00,25.24,25.25,25.22,25.23,12800.0,20.2883,20.2963,20.2722,20.2802,12800.0
2012-03-19 14:30:00,25.23,25.24,25.22,25.22,12800.0,20.2802,20.2883,20.2722,20.2722,12800.0
2012-03-19 14:40:00,25.22,25.23,25.2,25.21,18900.0,20.2722,20.2802,20.2561,20.2642,18900.0
2012-03-19 14:50:00,25.21,25.21,25.2,25.2,29000.0,20.2642,20.2642,20.2561,20.2561,29000.0
2012-03-19 15:00:00,25.2,25.21,25.2,25.2,16900.0,20.2561,20.2642,20.2561,20.2561,16900.0
2012-03-19 15:10:00,25.2,25.21,25.19,25.19,23400.0,20.2561,20.2642,20.2481,20.2481,23400.0
2012-03-19 15:20:00,25.2,25.2,25.15,25.16,24100.0,20.2561,20.2561,20.2159,20.224,24100.0
2012-03-19 15:30:00,25.16,25.19,25.16,25.18,27600.0,20.224,20.2481,20.224,20.2401,27600.0
2012-03-19 15:40:00,25.19,25.25,25.15,25.17,90900.0,20.2481,20.2963,20.2159,20.232,90900.0
2012-03-19 15:50:00,25.16,25.19,25.15,25.17,74500.0,20.224,20.2481,20.2159,20.232,74500.0
2012-03-20 09:30:00,25.0,25.13,25.0,25.05,11500.0,20.0954,20.1999,20.0954,20.1356,11500.0
2012-03-20 09:40:00,25.0,25.01,24.87,24.95,19200.0,20.0954,20.1034,19.9909,20.0552,19200.0
2012-03-20 09:50:00,24.92,24.94,24.8,24.81,24900.0,20.0311,20.0471,19.9346,19.9426,24900.0
2012-03-20 10:00:00,24.81,24.9,24.78,24.85,27300.0,19.9426,20.015,19.9185,19.9748,27300.0
2012-03-20 10:10:00,24.84,24.86,24.78,24.78,14100.0,19.9668,19.9828,19.9185,19.9185,14100.0
2012-03-20 10:20:00,24.77,24.77,24.63,24.72,34900.0,19.9105,19.9105,19.798,19.8703,34900.0
2012-03-20 10:30:00,24.72,24.77,24.63,24.66,38100.0,19.8703,19.9105,19.798,19.8221,38100.0
2012-03-20 10:40:00,24.65,24.71,24.62,24.65,62000.0,19.814,19.8623,19.7899,19.814,62000.0
2012-03-20 10:50:00,24.65,24.7,24.56,24.6,67100.0,19.814,19.8542,19.7417,19.7738,67100.0
2012-03-20 11:00:00,24.61,24.85,24.6,24.85,55100.0,19.7819,19.9748,19.7738,19.9748,55100.0
2012-03-20 11:10:00,24.84,25.03,24.84,24.95,63800.0,19.9668,20.1195,19.9668,20.0552,63800.0
2012-03-20 11:20:00,24.94,24.95,24.76,24.77,40800.0,20.0471,20.0552,19.9025,19.9105,40800.0
2012-03-20 11:30:00,24.76,24.81,24.76,24.8,35200.0,19.9025,19.9426,19.9025,19.9346,35200.0
2012-03-20 11:40:00,24.8,24.8,24.72,24.75,25700.0,19.9346,19.9346,19.8703,19.8944,25700.0
2012-03-20 11:50:00,24.74,24.79,24.72,24.75,16700.0,19.8864,19.9266,19.8703,19.8944,16700.0
2012-03-20 12:00:00,24.74,24.75,24.63,24.63,27100.0,19.8864,19.8944,19.798,19.798,27100.0
2012-03-20 12:10:00,24.63,24.63,24.5,24.54,40400.0,19.798,19.798,19.6935,19.7256,40400.0
2012-03-20 12:20:00,24.55,24.57,24.37,24.41,88000.0,19.7337,19.7497,19.589,19.6211,88000.0
2012-03-20 12:30:00,24.4,24.55,24.35,24.47,66900.0,19.6131,19.7337,19.5729,19.6693,66900.0
2012-03-20 12:40:00,24.47,24.48,24.39,24.41,40000.0,19.6693,19.6774,19.605,19.6211,40000.0
2012-03-20 12:50:00,24.42,24.44,24.32,24.33,45400.0,19.6292,19.6452,19.5488,19.5568,45400.0
2012-03-20 13:00:00,24.33,24.35,24.26,24.28,45200.0,19.5568,19.5729,19.5005,19.5166,45200.0
2012-03-20 13:10:00,24.29,24.3,24.17,24.22,86300.0,19.5247,19.5327,19.4282,19.4684,86300.0
2012-03-20 13:20:00,24.23,24.26,24.13,24.23,67100.0,19.4764,19.5005,19.3961,19.4764,67100.0
2012-03-20 13:30:00,24.23,24.36,24.21,24.34,81100.0,19.4764,19.5809,19.4604,19.5649,81100.0
2012-03-20 13:40:00,24.35,24.4,24.29,24.36,57500.0,19.5729,19.6131,19.5247,19.5809,57500.0
2012-03-20 13:50:00,24.37,24.47,24.34,24.44,40100.0,19.589,19.6693,19.5649,19.6452,40100.0
2012-03-20 14:00:00,24.44,24.48,24.39,24.47,66000.0,19.6452,19.6774,19.605,19.6693,66000.0
2012-03-20 14:10:00,24.46,24.62,24.45,24.48,75200.0,19.6613,19.7899,19.6533,19.6774,75200.0
2012-03-20 14:20:00,24.48,24.56,24.47,24.56,55200.0,19.6774,19.7417,19.6693,19.7417,55200.0
2012-03-20 14:30:00,24.55,24.56,24.48,24.48,81500.0,19.7337,19.7417,19.6774,19.6774,81500.0
2012-03-20 14:40:00,24.48,24.51,24.4,24.47,34400.0,19.6774,19.7015,19.6131,19.6693,34400.0
2012-03-20 14:50:00,24.46,24.5,24.43,24.5,36500.0,19.6613,19.6935,19.6372,19.6935,36500.0
2012-03-20 15:00:00,24.49,24.56,24.48,24.56,94000.0,19.6854,19.7417,19.6774,19.7417,94000.0
2012-03-20 15:10:00,24.56,24.63,24.52,24.63,86500.0,19.7417,19.798,19.7095,19.798,86500.0
2012-03-20 15:20:00,24.63,24.7,24.63,24.7,70000.0,19.798,19.8542,19.798,19.8542,70000.0
2012-03-20 15:30:00,24.7,24.7,24.54,24.59,83200.0,19.8542,19.8542,19.7256,19.7658,83200.0
2012-03-20 15:40:00,24.6,24.72,24.6,24.71,131700.0,19.7738,19.8703,19.7738,19.8623,131700.0
2012-03-20 15:50:00,24.71,24.76,24.66,24.67,181000.0,19.8623,19.9025,19.8221,19.8301,181000.0
2012-03-21 09:30:00,24.72,24.78,24.57,24.78,22500.0,19.8703,19.9185,19.7497,19.9185,22500.0
2012-03-21 09:40:00,24.75,24.88,24.71,24.85,24000.0,19.8944,19.9989,19.8623,19.9748,24000.0
2012-03-21 09:50:00,24.84,24.9,24.76,24.78,56000.0,19.9668,20.015,19.9025,19.9185,56000.0
2012-03-21 10:00:00,24.77,24.83,24.68,24.82,40200.0,19.9105,19.9587,19.8381,19.9507,40200.0
2012-03-21 10:10:00,24.81,24.89,24.81,24.87,39000.0,19.9426,20.007,19.9426,19.9909,39000.0
2012-03-21 10:20:00,24.86,24.95,24.78,24.95,65900.0,19.9828,20.0552,19.9185,20.0552,65900.0
2012-03-21 10:30:00,24.95,24.98,24.94,24.95,47900.0,20.0552,20.0793,20.0471,20.0552,47900.0
2012-03-21 10:40:00,24.94,24.98,24.91,24.94,21500.0,20.0471,20.0793,20.023,20.0471,21500.0
2012-03-21 10:50:00,24.94,25.01,24.94,25.01,15000.0,20.0471,20.1034,20.0471,20.1034,15000.0
2012-03-21 11:00:00,25.0,25.03,24.96,25.03,35100.0,20.0954,20.1195,20.0632,20.1195,35100.0
2012-03-21 11:10:00,25.03,25.14,25.03,25.07,37200.0,20.1195,20.2079,20.1195,20.1516,37200.0
2012-03-21 11:20:00,25.08,25.09,24.93,24.99,33100.0,20.1597,20.1677,20.0391,20.0873,33100.0
2012-03-21 11:30:00,25.0,25.07,25.0,25.03,18400.0,20.0954,20.1516,20.0954,20.1195,18400.0
2012-03-21 11:40:00,25.02,25.05,24.98,25.04,13800.0,20.1114,20.1356,20.0793,20.1275,13800.0
2012-03-21 11:50:00,25.04,25.04,24.95,25.0,17700.0,20.1275,20.1275,20.0552,20.0954,17700.0
2012-03-21 12:00:00,25.02,25.15,25.02,25.15,18900.0,20.1114,20.2159,20.1114,20.2159,18900.0
2012-03-21 12:10:00,25.15,25.15,25.02,25.05,28900.0,20.2159,20.2159,20.1114,20.1356,28900.0
2012-03-21 12:20:00,25.05,25.08,25.0,25.02,21500.0,20.1356,20.1597,20.0954,20.1114,21500.0
2012-03-21 12:30:00,25.02,25.03,24.98,25.0,12300.0,20.1114,20.1195,20.0793,20.0954,12300.0
2012-03-21 12:40:00,25.0,25.0,24.96,24.97,11500.0,20.0954,20.0954,20.0632,20.0713,11500.0
2012-03-21 12:50:00,24.98,25.04,24.98,25.01,28800.0,20.0793,20.1275,20.0793,20.1034,28800.0
2012-03-21 13:00:00,25.0,25.0,24.94,24.99,12500.0,20.0954,20.0954,20.0471,20.0873,12500.0
2012-03-21 13:10:00,25.0,25.05,24.94,25.02,12800.0,20.0954,20.1356,20.0471,20.1114,12800.0
2012-03-21 13:20:00,25.01,25.05,24.98,25.01,12700.0,20.1034,20.1356,20.0793,20.1034,12700.0
2012-03-21 13:30:00,25.01,25.06,24.99,25.06,15500.0,20.1034,20.1436,20.0873,20.1436,15500.0
2012-03-21 13:40:00,25.07,25.09,25.05,25.09,18300.0,20.1516,20.1677,20.1356,20.1677,18300.0
2012-03-21 13:50:00,25.08,25.1,25.04,25.08,19500.0,20.1597,20.1758,20.1275,20.1597,19500.0
2012-03-21 14:00:00,25.08,25.09,25.03,25.08,22300.0,20.1597,20.1677,20.1195,20.1597,22300.0
2012-03-21 14:10:00,25.06,25.09,25.03,25.08,20000.0,20.1436,20.1677,20.1195,20.1597,20000.0
2012-03-21 14:20:00,25.07,25.14,25.04,25.07,25400.0,20.1516,20.2079,20.1275,20.1516,25400.0
2012-03-21 14:30:00,25.07,25.11,25.05,25.05,23500.0,20.1516,20.1838,20.1356,20.1356,23500.0
2012-03-21 14:40:00,25.05,25.12,25.04,25.07,29200.0,20.1356,20.1918,20.1275,20.1516,29200.0
2012-03-21 14:50:00,25.08,25.15,25.06,25.15,22700.0,20.1597,20.2159,20.1436,20.2159,22700.0
2012-03-21 15:00:00,25.15,25.2,25.11,25.2,24500.0,20.2159,20.2561,20.1838,20.2561,24500.0
2012-03-21 15:10:00,25.2,25.21,25.09,25.13,54700.0,20.2561,20.2642,20.1677,20.1999,54700.0
2012-03-21 15:20:00,25.15,25.15,25.07,25.08,66000.0,20.2159,20.2159,20.1516,20.1597,66000.0
2012-03-21 15:30:00,25.08,25.09,25.05,25.07,50700.0,20.1597,20.1677,20.1356,20.1516,50700.0
2012-03-21 15:40:00,25.07,25.07,25.01,25.02,107000.0,20.1516,20.1516,20.1034,20.1114,107000.0
2012-03-21 15:50:00,25.03,25.08,25.01,25.04,162200.0,20.1195,20.1597,20.1034,20.1275,162200.0
2012-03-22 09:30:00,24.82,24.88,24.68,24.69,16700.0,19.9507,19.9989,19.8381,19.8462,16700.0
2012-03-22 09:40:00,24.7,24.95,24.65,24.87,25300.0,19.8542,20.0552,19.814,19.9909,25300.0
2012-03-22 09:50:00,24.89,25.06,24.78,25.03,31600.0,20.007,20.1436,19.9185,20.1195,31600.0
2012-03-22 10:00:00,24.96,25.02,24.87,24.97,23500.0,20.0632,20.1114,19.9909,20.0713,23500.0
2012-03-22 10:10:00,24.98,24.98,24.67,24.69,26600.0,20.0793,20.0793,19.8301,19.8462,26600.0
2012-03-22 10:20:00,24.73,24.76,24.72,24.72,12900.0,19.8783,19.9025,19.8703,19.8703,12900.0
2012-03-22 10:30:00,24.73,24.83,24.73,24.73,31000.0,19.8783,19.9587,19.8783,19.8783,31000.0
2012-03-22 10:40:00,24.73,24.77,24.73,24.76,14300.0,19.8783,19.9105,19.8783,19.9025,14300.0
2012-03-22 10:50:00,24.75,24.8,24.75,24.77,18800.0,19.8944,19.9346,19.8944,19.9105,18800.0
2012-03-22 11:00:00,24.77,24.79,24.76,24.77,11000.0,19.9105,19.9266,19.9025,19.9105,11000.0
2012-03-22 11:10:00,24.76,24.79,24.76,24.77,9800.0,19.9025,19.9266,19.9025,19.9105,9800.0
2012-03-22 11:20:00,24.76,24.77,24.76,24.77,7300.0,19.9025,19.9105,19.9025,19.9105,7300.0
2012-03-22 11:30:00,24.77,24.81,24.77,24.8,8400.0,19.9105,19.9426,19.9105,19.9346,8400.0
2012-03-22 11:40:00,24.79,24.8,24.78,24.79,9500.0,19.9266,19.9346,19.9185,19.9266,9500.0
2012-03-22 11:50:00,24.79,24.79,24.78,24.79,14800.0,19.9266,19.9266,19.9185,19.9266,14800.0
2012-03-22 12:00:00,24.79,24.86,24.78,24.84,20900.0,19.9266,19.9828,19.9185,19.9668,20900.0
2012-03-22 12:10:00,24.84,24.93,24.84,24.93,11700.0,19.9668,20.0391,19.9668,20.0391,11700.0
2012-03-22 12:20:00,24.93,24.93,24.87,24.89,14900.0,20.0391,20.0391,19.9909,20.007,14900.0
2012-03-22 12:30:00,24.89,24.9,24.87,24.9,10800.0,20.007,20.015,19.9909,20.015,10800.0
2012-03-22 12:40:00,24.89,24.93,24.89,24.93,6900.0,20.007,20.0391,20.007,20.0391,6900.0
2012-03-22 12:50:00,24.93,25.0,24.92,24.99,12300.0,20.0391,20.0954,20.0311,20.0873,12300.0
2012-03-22 13:00:00,24.99,25.0,24.98,24.99,7700.0,20.0873,20.0954,20.0793,20.0873,7700.0
2012-03-22 13:10:00,24.99,24.99,24.91,24.93,14500.0,20.0873,20.0873,20.023,20.0391,14500.0
2012-03-22 13:20:00,24.93,24.96,24.93,24.96,15700.0,20.0391,20.0632,20.0391,20.0632,15700.0
2012-03-22 13:30:00,24.95,24.99,24.94,24.99,10100.0,20.0552,20.0873,20.0471,20.0873,10100.0
2012-03-22 13:40:00,24.99,24.99,24.98,24.98,10700.0,20.0873,20.0873,20.0793,20.0793,10700.0
2012-03-22 13:50:00,24.98,24.99,24.95,24.99,16800.0,20.0793,20.0873,20.0552,20.0873,16800.0
2012-03-22 14:00:00,24.99,24.99,24.93,24.97,25200.0,20.0873,20.0873,20.0391,20.0713,25200.0
2012-03-22 14:10:00,24.97,24.98,24.95,24.95,18400.0,20.0713,20.0793,20.0552,20.0552,18400.0
2012-03-22 14:20:00,24.95,24.95,24.9,24.94,30000.0,20.0552,20.0552,20.015,20.0471,30000.0
2012-03-22 14:30:00,24.95,24.96,24.94,24.96,13300.0,20.0552,20.0632,20.0471,20.0632,13300.0
2012-03-22 14:40:00,24.96,24.97,24.95,24.97,31200.0,20.0632,20.0713,20.0552,20.0713,31200.0
2012-03-22 14:50:00,24.97,24.97,24.92,24.93,13500.0,20.0713,20.0713,20.0311,20.0391,13500.0
2012-03-22 15:00:00,24.93,24.93,24.82,24.83,29300.0,20.0391,20.0391,19.9507,19.9587,29300.0
2012-03-22 15:10:00,24.83,24.83,24.73,24.75,32100.0,19.9587,19.9587,19.8783,19.8944,32100.0
2012-03-22 15:20:00,24.75,24.82,24.74,24.81,30300.0,19.8944,19.9507,19.8864,19.9426,30300.0
2012-03-22 15:30:00,24.8,24.88,24.8,24.85,51100.0,19.9346,19.9989,19.9346,19.9748,51100.0
2012-03-22 15:40:00,24.85,24.86,24.71,24.79,50500.0,19.9748,19.9828,19.8623,19.9266,50500.0
2012-03-22 15:50:00,24.78,24.83,24.76,24.79,82100.0,19.9185,19.9587,19.9025,19.9266,82100.0
2012-03-23 09:30:00,24.95,25.14,24.72,25.05,46200.0,20.0552,20.2079,19.8703,20.1356,46200.0
2012-03-23 09:40:00,25.05,25.14,25.02,25.11,30500.0,20.1356,20.2079,20.1114,20.1838,30500.0
2012-03-23 09:50:00,25.13,25.25,25.1,25.23,24700.0,20.1999,20.2963,20.1758,20.2802,24700.0
2012-03-23 10:00:00,25.23,25.24,24.96,25.13,102900.0,20.2802,20.2883,20.0632,20.1999,102900.0
2012-03-23 10:10:00,25.12,25.21,25.08,25.17,24800.0,20.1918,20.2642,20.1597,20.232,24800.0
2012-03-23 10:20:00,25.16,25.17,25.03,25.03,17800.0,20.224,20.232,20.1195,20.1195,17800.0
2012-03-23 10:30:00,25.04,25.14,25.0,25.14,27800.0,20.1275,20.2079,20.0954,20.2079,27800.0
2012-03-23 10:40:00,25.14,25.14,25.02,25.09,59000.0,20.2079,20.2079,20.1114,20.1677,59000.0
2012-03-23 10:50:00,25.09,25.14,25.06,25.08,238000.0,20.1677,20.2079,20.1436,20.1597,238000.0
2012-03-23 11:00:00,25.08,25.09,24.95,25.01,16300.0,20.1597,20.1677,20.0552,20.1034,16300.0
2012-03-23 11:10:00,25.02,25.06,24.97,25.05,12900.0,20.1114,20.1436,20.0713,20.1356,12900.0
2012-03-23 11:20:00,25.06,25.11,25.03,25.1,11400.0,20.1436,20.1838,20.1195,20.1758,11400.0
2012-03-23 11:30:00,25.1,25.15,25.1,25.14,29200.0,20.1758,20.2159,20.1758,20.2079,29200.0
2012-03-23 11:40:00,25.14,25.19,25.13,25.17,11200.0,20.2079,20.2481,20.1999,20.232,11200.0
2012-03-23 11:50:00,25.18,25.22,25.15,25.16,16700.0,20.2401,20.2722,20.2159,20.224,16700.0
2012-03-23 12:00:00,25.14,25.14,25.08,25.13,10600.0,20.2079,20.2079,20.1597,20.1999,10600.0
2012-03-23 12:10:00,25.13,25.14,25.08,25.09,15300.0,20.1999,20.2079,20.1597,20.1677,15300.0
2012-03-23 12:20:00,25.08,25.1,25.06,25.1,17400.0,20.1597,20.1758,20.1436,20.1758,17400.0
2012-03-23 12:30:00,25.1,25.11,25.03,25.08,152200.0,20.1758,20.1838,20.1195,20.1597,152200.0
2012-03-23 12:40:00,25.07,25.12,25.07,25.1,70200.0,20.1516,20.1918,20.1516,20.1758,70200.0
2012-03-23 12:50:00,25.1,25.13,25.06,25.13,28400.0,20.1758,20.1999,20.1436,20.1999,28400.0
2012-03-23 13:00:00,25.12,25.12,25.08,25.09,7400.0,20.1918,20.1918,20.1597,20.1677,7400.0
2012-03-23 13:10:00,25.07,25.11,25.07,25.09,11300.0,20.1516,20.1838,20.1516,20.1677,11300.0
2012-03-23 13:20:00,25.1,25.12,25.08,25.12,23300.0,20.1758,20.1918,20.1597,20.1918,23300.0
2012-03-23 13:30:00,25.13,25.14,25.06,25.07,12500.0,20.1999,20.2079,20.1436,20.1516,12500.0
2012-03-23 13:40:00,25.07,25.07,25.04,25.06,3800.0,20.1516,20.1516,20.1275,20.1436,3800.0
2012-03-23 13:50:00,25.05,25.06,25.0,25.0,15800.0,20.1356,20.1436,20.0954,20.0954,15800.0
2012-03-23 14:00:00,24.99,25.05,24.99,25.05,46600.0,20.0873,20.1356,20.0873,20.1356,46600.0
2012-03-23 14:10:00,25.05,25.14,25.05,25.13,22200.0,20.1356,20.2079,20.1356,20.1999,22200.0
2012-03-23 14:20:00,25.12,25.15,25.12,25.15,16900.0,20.1918,20.2159,20.1918,20.2159,16900.0
2012-03-23 14:30:00,25.15,25.2,25.12,25.12,49900.0,20.2159,20.2561,20.1918,20.1918,49900.0
2012-03-23 14:40:00,25.11,25.12,25.02,25.03,15200.0,20.1838,20.1918,20.1114,20.1195,15200.0
2012-03-23 14:50:00,25.02,25.11,24.99,25.07,36200.0,20.1114,20.1838,20.0873,20.1516,36200.0
2012-03-23 15:00:00,25.05,25.08,24.98,24.99,25300.0,20.1356,20.1597,20.0793,20.0873,25300.0
2012-03-23 15:10:00,24.98,25.03,24.96,25.0,32400.0,20.0793,20.1195,20.0632,20.0954,32400.0
2012-03-23 15:20:00,25.0,25.07,24.98,25.07,38800.0,20.0954,20.1516,20.0793,20.1516,38800.0
2012-03-23 15:30:00,25.08,25.08,25.02,25.05,58200.0,20.1597,20.1597,20.1114,20.1356,58200.0
2012-03-23 15:40:00,25.05,25.08,25.01,25.05,58300.0,20.1356,20.1597,20.1034,20.1356,58300.0
2012-03-23 15:50:00,25.05,25.1,25.03,25.05,88300.0,20.1356,20.1758,20.1195,20.1356,88300.0
2012-03-26 09:30:00,25.24,25.69,25.21,25.65,116900.0,20.2883,20.65,20.2642,20.6178,116900.0
2012-03-26 09:40:00,25.66,25.82,25.64,25.79,27700.0,20.6259,20.7545,20.6098,20.7304,27700.0
2012-03-26 09:50:00,25.79,25.81,25.59,25.63,53900.0,20.7304,20.7465,20.5696,20.6018,53900.0
2012-03-26 10:00:00,25.61,25.68,25.54,25.64,51200.0,20.5857,20.642,20.5294,20.6098,51200.0
2012-03-26 10:10:00,25.63,25.64,25.58,25.6,77800.0,20.6018,20.6098,20.5616,20.5777,77800.0
2012-03-26 10:20:00,25.6,25.6,25.54,25.6,98500.0,20.5777,20.5777,20.5294,20.5777,98500.0
2012-03-26 10:30:00,25.6,25.67,25.59,25.6,94500.0,20.5777,20.6339,20.5696,20.5777,94500.0
2012-03-26 10:40:00,25.6,25.61,25.59,25.59,11100.0,20.5777,20.5857,20.5696,20.5696,11100.0
2012-03-26 10:50:00,25.6,25.61,25.59,25.6,9900.0,20.5777,20.5857,20.5696,20.5777,9900.0
2012-03-26 11:00:00,25.6,25.6,25.54,25.54,17800.0,20.5777,20.5777,20.5294,20.5294,17800.0
2012-03-26 11:10:00,25.55,25.59,25.54,25.59,11900.0,20.5375,20.5696,20.5294,20.5696,11900.0
2012-03-26 11:20:00,25.6,25.62,25.59,25.6,20300.0,20.5777,20.5937,20.5696,20.5777,20300.0
2012-03-26 11:30:00,25.6,25.61,25.59,25.6,4200.0,20.5777,20.5857,20.5696,20.5777,4200.0
2012-03-26 11:40:00,25.61,25.61,25.6,25.6,9700.0,20.5857,20.5857,20.5777,20.5777,9700.0
2012-03-26 11:50:00,25.6,25.61,25.58,25.59,11000.0,20.5777,20.5857,20.5616,20.5696,11000.0
2012-03-26 12:00:00,25.59,25.59,25.53,25.55,20100.0,20.5696,20.5696,20.5214,20.5375,20100.0
2012-03-26 12:10:00,25.54,25.55,25.52,25.55,57400.0,20.5294,20.5375,20.5134,20.5375,57400.0
2012-03-26 12:20:00,25.54,25.59,25.54,25.59,16000.0,20.5294,20.5696,20.5294,20.5696,16000.0
2012-03-26 12:30:00,25.59,25.59,25.56,25.57,15800.0,20.5696,20.5696,20.5455,20.5535,15800.0
2012-03-26 12:40:00,25.57,25.57,25.56,25.57,2400.0,20.5535,20.5535,20.5455,20.5535,2400.0
2012-03-26 12:50:00,25.57,25.6,25.56,25.59,59700.0,20.5535,20.5777,20.5455,20.5696,59700.0
2012-03-26 13:00:00,25.58,25.59,25.51,25.55,114100.0,20.5616,20.5696,20.5053,20.5375,114100.0
2012-03-26 13:10:00,25.55,25.55,25.36,25.43,138200.0,20.5375,20.5375,20.3847,20.441,138200.0
2012-03-26 13:20:00,25.43,25.44,25.36,25.36,57900.0,20.441,20.449,20.3847,20.3847,57900.0
2012-03-26 13:30:00,25.37,25.45,25.37,25.45,29800.0,20.3928,20.4571,20.3928,20.4571,29800.0
2012-03-26 13:40:00,25.45,25.49,25.38,25.4,87200.0,20.4571,20.4892,20.4008,20.4169,87200.0
2012-03-26 13:50:00,25.4,25.45,25.39,25.41,36500.0,20.4169,20.4571,20.4089,20.4249,36500.0
2012-03-26 14:00:00,25.41,25.48,25.41,25.46,34000.0,20.4249,20.4812,20.4249,20.4651,34000.0
2012-03-26 14:10:00,25.47,25.55,25.42,25.44,131100.0,20.4732,20.5375,20.433,20.449,131100.0
2012-03-26 14:20:00,25.44,25.47,25.44,25.47,16200.0,20.449,20.4732,20.449,20.4732,16200.0
2012-03-26 14:30:00,25.46,25.47,25.26,25.27,214300.0,20.4651,20.4732,20.3044,20.3124,214300.0
2012-03-26 14:40:00,25.27,25.27,25.16,25.19,62300.0,20.3124,20.3124,20.224,20.2481,62300.0
2012-03-26 14:50:00,25.2,25.26,25.19,25.21,68800.0,20.2561,20.3044,20.2481,20.2642,68800.0
2012-03-26 15:00:00,25.21,25.27,25.2,25.25,62000.0,20.2642,20.3124,20.2561,20.2963,62000.0
2012-03-26 15:10:00,25.26,25.32,25.25,25.28,39900.0,20.3044,20.3526,20.2963,20.3204,39900.0
2012-03-26 15:20:00,25.27,25.3,25.26,25.29,18700.0,20.3124,20.3365,20.3044,20.3285,18700.0
2012-03-26 15:30:00,25.3,25.36,25.2,25.35,325000.0,20.3365,20.3847,20.2561,20.3767,325000.0
2012-03-26 15:40:00,25.35,25.35,25.23,25.31,207700.0,20.3767,20.3767,20.2802,20.3446,207700.0
2012-03-26 15:50:00,25.32,25.33,25.28,25.33,173300.0,20.3526,20.3606,20.3204,20.3606,173300.0
2012-03-27 09:30:00,25.3,25.4,25.17,25.22,11100.0,20.3365,20.4169,20.232,20.2722,11100.0
2012-03-27 09:40:00,25.23,25.23,25.04,25.13,13800.0,20.2802,20.2802,20.1275,20.1999,13800.0
2012-03-27 09:50:00,25.16,25.27,25.09,25.23,78700.0,20.224,20.3124,20.1677,20.2802,78700.0
2012-03-27 10:00:00,25.23,25.3,25.16,25.17,46500.0,20.2802,20.3365,20.224,20.232,46500.0
2012-03-27 10:10:00,25.17,25.29,25.14,25.29,28000.0,20.232,20.3285,20.2079,20.3285,28000.0
2012-03-27 10:20:00,25.29,25.33,25.24,25.32,35500.0,20.3285,20.3606,20.2883,20.3526,35500.0
2012-03-27 10:30:00,25.32,25.33,25.29,25.3,14900.0,20.3526,20.3606,20.3285,20.3365,14900.0
2012-03-27 10:40:00,25.3,25.37,25.28,25.3,46600.0,20.3365,20.3928,20.3204,20.3365,46600.0
2012-03-27 10:50:00,25.29,25.31,25.17,25.17,89900.0,20.3285,20.3446,20.232,20.232,89900.0
2012-03-27 11:00:00,25.17,25.21,25.05,25.08,80900.0,20.232,20.2642,20.1356,20.1597,80900.0
2012-03-27 11:10:00,25.07,25.11,24.9,24.9,158200.0,20.1516,20.1838,20.015,20.015,158200.0
2012-03-27 11:20:00,24.92,24.94,24.74,24.85,203000.0,20.0311,20.0471,19.8864,19.9748,203000.0
2012-03-27 11:30:00,24.85,24.86,24.56,24.57,258400.0,19.9748,19.9828,19.7417,19.7497,258400.0
2012-03-27 11:40:00,24.56,24.66,24.55,24.61,104900.0,19.7417,19.8221,19.7337,19.7819,104900.0
2012-03-27 11:50:00,24.61,24.8,24.6,24.71,249700.0,19.7819,19.9346,19.7738,19.8623,249700.0
2012-03-27 12:00:00,24.71,24.77,24.67,24.7,271900.0,19.8623,19.9105,19.8301,19.8542,271900.0
2012-03-27 12:10:00,24.7,24.74,24.43,24.43,281200.0,19.8542,19.8864,19.6372,19.6372,281200.0
2012-03-27 12:20:00,24.43,24.5,24.27,24.37,356200.0,19.6372,19.6935,19.5086,19.589,356200.0
2012-03-27 12:30:00,24.37,24.84,24.37,24.83,489700.0,19.589,19.9668,19.589,19.9587,489700.0
2012-03-27 12:40:00,24.84,24.89,24.7,24.8,183800.0,19.9668,20.007,19.8542,19.9346,183800.0
2012-03-27 12:50:00,24.79,25.0,24.74,24.99,89800.0,19.9266,20.0954,19.8864,20.0873,89800.0
2012-03-27 13:00:00,24.99,24.99,24.75,24.76,82800.0,20.0873,20.0873,19.8944,19.9025,82800.0
2012-03-27 13:10:00,24.76,24.76,24.57,24.6,119700.0,19.9025,19.9025,19.7497,19.7738,119700.0
2012-03-27 13:20:00,24.59,24.61,24.44,24.49,175000.0,19.7658,19.7819,19.6452,19.6854,175000.0
2012-03-27 13:30:00,24.5,24.58,24.48,24.51,143400.0,19.6935,19.7578,19.6774,19.7015,143400.0
2012-03-27 13:40:00,24.52,24.64,24.51,24.64,150200.0,19.7095,19.806,19.7015,19.806,150200.0
2012-03-27 13:50:00,24.62,24.64,24.56,24.57,86200.0,19.7899,19.806,19.7417,19.7497,86200.0
2012-03-27 14:00:00,24.57,24.65,24.56,24.61,119200.0,19.7497,19.814,19.7417,19.7819,119200.0
2012-03-27 14:10:00,24.63,24.77,24.62,24.66,115200.0,19.798,19.9105,19.7899,19.8221,115200.0
2012-03-27 14:20:00,24.66,24.74,24.64,24.7,85600.0,19.8221,19.8864,19.806,19.8542,85600.0
2012-03-27 14:30:00,24.7,24.73,24.63,24.64,58700.0,19.8542,19.8783,19.798,19.806,58700.0
2012-03-27 14:40:00,24.64,24.67,24.6,24.66,67200.0,19.806,19.8301,19.7738,19.8221,67200.0
2012-03-27 14:50:00,24.65,24.66,24.61,24.62,38900.0,19.814,19.8221,19.7819,19.7899,38900.0
2012-03-27 15:00:00,24.62,24.62,24.51,24.51,58500.0,19.7899,19.7899,19.7015,19.7015,58500.0
2012-03-27 15:10:00,24.51,24.52,24.25,24.25,195400.0,19.7015,19.7095,19.4925,19.4925,195400.0
2012-03-27 15:20:00,24.24,24.51,24.23,24.46,313400.0,19.4845,19.7015,19.4764,19.6613,313400.0
2012-03-27 15:30:00,24.46,24.52,24.45,24.52,144100.0,19.6613,19.7095,19.6533,19.7095,144100.0
2012-03-27 15:40:00,24.52,24.52,24.15,24.16,308900.0,19.7095,19.7095,19.4121,19.4202,308900.0
2012-03-27 15:50:00,24.15,24.32,24.15,24.31,725600.0,19.4121,19.5488,19.4121,19.5407,725600.0
2012-03-28 09:30:00,24.4,24.55,24.28,24.55,71600.0,19.6131,19.7337,19.5166,19.7337,71600.0
2012-03-28 09:40:00,24.55,24.7,24.5,24.5,140300.0,19.7337,19.8542,19.6935,19.6935,140300.0
2012-03-28 09:50:00,24.51,24.51,24.17,24.4,98700.0,19.7015,19.7015,19.4282,19.6131,98700.0
2012-03-28 10:00:00,24.4,24.54,24.36,24.51,147500.0,19.6131,19.7256,19.5809,19.7015,147500.0
2012-03-28 10:10:00,24.5,24.51,24.36,24.38,156700.0,19.6935,19.7015,19.5809,19.597,156700.0
2012-03-28 10:20:00,24.38,24.41,24.27,24.34,101800.0,19.597,19.6211,19.5086,19.5649,101800.0
2012-03-28 10:30:00,24.33,24.34,24.17,24.23,86300.0,19.5568,19.5649,19.4282,19.4764,86300.0
2012-03-28 10:40:00,24.24,24.28,24.18,24.22,119800.0,19.4845,19.5166,19.4362,19.4684,119800.0
2012-03-28 10:50:00,24.22,24.23,24.1,24.13,54100.0,19.4684,19.4764,19.3719,19.3961,54100.0
2012-03-28 11:00:00,24.13,24.28,24.12,24.28,133600.0,19.3961,19.5166,19.388,19.5166,133600.0
2012-03-28 11:10:00,24.28,24.28,24.21,24.21,91700.0,19.5166,19.5166,19.4604,19.4604,91700.0
2012-03-28 11:20:00,24.21,24.28,24.21,24.21,51400.0,19.4604,19.5166,19.4604,19.4604,51400.0
2012-03-28 11:30:00,24.2,24.21,23.95,23.99,104200.0,19.4523,19.4604,19.2514,19.2835,104200.0
2012-03-28 11:40:00,23.99,24.12,23.87,23.96,240300.0,19.2835,19.388,19.1871,19.2594,240300.0
2012-03-28 11:50:00,23.96,24.01,23.85,23.91,170900.0,19.2594,19.2996,19.171,19.2192,170900.0
2012-03-28 12:00:00,23.91,24.08,23.8,23.81,309400.0,19.2192,19.3559,19.1308,19.1388,309400.0
2012-03-28 12:10:00,23.81,23.9,23.65,23.88,238700.0,19.1388,19.2112,19.0102,19.1951,238700.0
2012-03-28 12:20:00,23.88,24.04,23.88,23.99,82400.0,19.1951,19.3237,19.1951,19.2835,82400.0
2012-03-28 12:30:00,24.0,24.02,23.9,23.91,163500.0,19.2916,19.3076,19.2112,19.2192,163500.0
2012-03-28 12:40:00,23.91,23.92,23.91,23.91,99300.0,19.2192,19.2272,19.2192,19.2192,99300.0
2012-03-28 12:50:00,23.91,23.96,23.85,23.93,47900.0,19.2192,19.2594,19.171,19.2353,47900.0
2012-03-28 13:00:00,23.93,23.94,23.9,23.9,28400.0,19.2353,19.2433,19.2112,19.2112,28400.0
2012-03-28 13:10:00,23.91,23.91,23.84,23.89,41100.0,19.2192,19.2192,19.1629,19.2031,41100.0
2012-03-28 13:20:00,23.89,23.91,23.84,23.9,52100.0,19.2031,19.2192,19.1629,19.2112,52100.0
2012-03-28 13:30:00,23.89,23.91,23.83,23.89,48900.0,19.2031,19.2192,19.1549,19.2031,48900.0
2012-03-28 13:40:00,23.89,23.9,23.87,23.9,28200.0,19.2031,19.2112,19.1871,19.2112,28200.0
2012-03-28 13:50:00,23.9,23.94,23.88,23.91,64500.0,19.2112,19.2433,19.1951,19.2192,64500.0
2012-03-28 14:00:00,23.92,23.96,23.91,23.96,57900.0,19.2272,19.2594,19.2192,19.2594,57900.0
2012-03-28 14:10:00,23.96,24.11,23.96,24.06,92100.0,19.2594,19.38,19.2594,19.3398,92100.0
2012-03-28 14:20:00,24.06,24.07,23.88,23.93,125300.0,19.3398,19.3478,19.1951,19.2353,125300.0
2012-03-28 14:30:00,23.93,23.98,23.9,23.93,161500.0,19.2353,19.2755,19.2112,19.2353,161500.0
2012-03-28 14:40:00,23.93,24.0,23.89,23.9,180300.0,19.2353,19.2916,19.2031,19.2112,180300.0
2012-03-28 14:50:00,23.9,23.9,23.78,23.8,123700.0,19.2112,19.2112,19.1147,19.1308,123700.0
2012-03-28 15:00:00,23.8,23.9,23.79,23.85,131300.0,19.1308,19.2112,19.1228,19.171,131300.0
2012-03-28 15:10:00,23.85,23.89,23.83,23.87,89700.0,19.171,19.2031,19.1549,19.1871,89700.0
2012-03-28 15:20:00,23.87,23.91,23.86,23.9,147200.0,19.1871,19.2192,19.179,19.2112,147200.0
2012-03-28 15:30:00,23.9,23.95,23.87,23.89,215500.0,19.2112,19.2514,19.1871,19.2031,215500.0
2012-03-28 15:40:00,23.88,24.08,23.87,24.08,360700.0,19.1951,19.3559,19.1871,19.3559,360700.0
2012-03-28 15:50:00,24.06,24.08,23.89,23.94,649700.0,19.3398,19.3559,19.2031,19.2433,649700.0
2012-03-29 09:30:00,23.76,23.88,23.71,23.85,34400.0,19.0986,19.1951,19.0584,19.171,34400.0
2012-03-29 09:40:00,23.82,23.88,23.67,23.67,68400.0,19.1469,19.1951,19.0263,19.0263,68400.0
2012-03-29 09:50:00,23.69,23.79,23.66,23.79,125700.0,19.0424,19.1228,19.0183,19.1228,125700.0
2012-03-29 10:00:00,23.78,23.78,23.61,23.62,61200.0,19.1147,19.1147,18.9781,18.9861,61200.0
2012-03-29 10:10:00,23.61,23.64,23.26,23.36,206900.0,18.9781,19.0022,18.6967,18.7771,206900.0
2012-03-29 10:20:00,23.36,23.43,23.32,23.33,167600.0,18.7771,18.8334,18.745,18.753,167600.0
2012-03-29 10:30:00,23.33,23.43,23.27,23.28,263400.0,18.753,18.8334,18.7048,18.7128,263400.0
2012-03-29 10:40:00,23.27,23.28,22.95,23.07,458200.0,18.7048,18.7128,18.4475,18.544,458200.0
2012-03-29 10:50:00,23.07,23.52,23.03,23.45,195700.0,18.544,18.9057,18.5119,18.8495,195700.0
2012-03-29 11:00:00,23.45,23.47,23.34,23.47,273100.0,18.8495,18.8655,18.761,18.8655,273100.0
2012-03-29 11:10:00,23.47,23.61,23.47,23.56,372200.0,18.8655,18.9781,18.8655,18.9379,372200.0
2012-03-29 11:20:00,23.56,23.73,23.49,23.5,366500.0,18.9379,19.0745,18.8816,18.8896,366500.0
2012-03-29 11:30:00,23.5,23.7,23.47,23.68,137900.0,18.8896,19.0504,18.8655,19.0343,137900.0
2012-03-29 11:40:00,23.69,23.83,23.69,23.83,82200.0,19.0424,19.1549,19.0424,19.1549,82200.0
2012-03-29 11:50:00,23.83,23.87,23.75,23.85,94400.0,19.1549,19.1871,19.0906,19.171,94400.0
2012-03-29 12:00:00,23.85,24.28,23.85,24.28,287100.0,19.171,19.5166,19.171,19.5166,287100.0
2012-03-29 12:10:00,24.28,24.29,24.06,24.14,133100.0,19.5166,19.5247,19.3398,19.4041,133100.0
2012-03-29 12:20:00,24.14,24.17,23.97,23.98,86500.0,19.4041,19.4282,19.2674,19.2755,86500.0
2012-03-29 12:30:00,23.99,24.0,23.86,23.92,78400.0,19.2835,19.2916,19.179,19.2272,78400.0
2012-03-29 12:40:00,23.92,24.14,23.91,24.11,84400.0,19.2272,19.4041,19.2192,19.38,84400.0
2012-03-29 12:50:00,24.12,24.15,24.03,24.05,101200.0,19.388,19.4121,19.3157,19.3317,101200.0
2012-03-29 13:00:00,24.06,24.12,24.04,24.1,33600.0,19.3398,19.388,19.3237,19.3719,33600.0
2012-03-29 13:10:00,24.11,24.12,24.07,24.09,20400.0,19.38,19.388,19.3478,19.3639,20400.0
2012-03-29 13:20:00,24.09,24.11,24.09,24.11,57500.0,19.3639,19.38,19.3639,19.38,57500.0
2012-03-29 13:30:00,24.11,24.12,24.1,24.12,36000.0,19.38,19.388,19.3719,19.388,36000.0
2012-03-29 13:40:00,24.12,24.13,24.04,24.07,79700.0,19.388,19.3961,19.3237,19.3478,79700.0
2012-03-29 13:50:00,24.07,24.25,24.07,24.25,80300.0,19.3478,19.4925,19.3478,19.4925,80300.0
2012-03-29 14:00:00,24.24,24.45,24.24,24.32,109800.0,19.4845,19.6533,19.4845,19.5488,109800.0
2012-03-29 14:10:00,24.32,24.37,24.3,24.36,40800.0,19.5488,19.589,19.5327,19.5809,40800.0
2012-03-29 14:20:00,24.36,24.37,24.32,24.34,72700.0,19.5809,19.589,19.5488,19.5649,72700.0
2012-03-29 14:30:00,24.33,24.38,24.27,24.36,79500.0,19.5568,19.597,19.5086,19.5809,79500.0
2012-03-29 14:40:00,24.36,24.37,24.31,24.34,44100.0,19.5809,19.589,19.5407,19.5649,44100.0
2012-03-29 14:50:00,24.33,24.38,24.33,24.38,71600.0,19.5568,19.597,19.5568,19.597,71600.0
2012-03-29 15:00:00,24.38,24.38,24.24,24.24,142500.0,19.597,19.597,19.4845,19.4845,142500.0
2012-03-29 15:10:00,24.24,24.24,24.14,24.17,117200.0,19.4845,19.4845,19.4041,19.4282,117200.0
2012-03-29 15:20:00,24.16,24.17,24.06,24.12,167600.0,19.4202,19.4282,19.3398,19.388,167600.0
2012-03-29 15:30:00,24.12,24.12,23.84,23.85,353300.0,19.388,19.388,19.1629,19.171,353300.0
2012-03-29 15:40:00,23.84,23.92,23.77,23.77,239700.0,19.1629,19.2272,19.1067,19.1067,239700.0
2012-03-29 15:50:00,23.78,23.96,23.77,23.9,629900.0,19.1147,19.2594,19.1067,19.2112,629900.0
2012-03-30 09:30:00,23.92,24.12,23.87,23.99,40100.0,19.2272,19.388,19.1871,19.2835,40100.0
2012-03-30 09:40:00,23.98,24.16,23.97,24.11,48900.0,19.2755,19.4202,19.2674,19.38,48900.0
2012-03-30 09:50:00,24.11,24.36,24.08,24.33,68000.0,19.38,19.5809,19.3559,19.5568,68000.0
2012-03-30 10:00:00,24.33,24.4,24.21,24.29,168100.0,19.5568,19.6131,19.4604,19.5247,168100.0
2012-03-30 10:10:00,24.29,24.29,24.21,24.25,58500.0,19.5247,19.5247,19.4604,19.4925,58500.0
2012-03-30 10:20:00,24.24,24.27,24.21,24.25,58200.0,19.4845,19.5086,19.4604,19.4925,58200.0
2012-03-30 10:30:00,24.26,24.27,24.13,24.22,106900.0,19.5005,19.5086,19.3961,19.4684,106900.0
2012-03-30 10:40:00,24.21,24.43,24.2,24.42,219100.0,19.4604,19.6372,19.4523,19.6292,219100.0
2012-03-30 10:50:00,24.41,24.5,24.3,24.34,242000.0,19.6211,19.6935,19.5327,19.5649,242000.0
2012-03-30 11:00:00,24.34,24.4,24.29,24.38,106700.0,19.5649,19.6131,19.5247,19.597,106700.0
2012-03-30 11:10:00,24.38,24.44,24.3,24.3,37000.0,19.597,19.6452,19.5327,19.5327,37000.0
2012-03-30 11:20:00,24.32,24.45,24.3,24.44,34200.0,19.5488,19.6533,19.5327,19.6452,34200.0
2012-03-30 11:30:00,24.45,24.46,24.4,24.42,30400.0,19.6533,19.6613,19.6131,19.6292,30400.0
2012-03-30 11:40:00,24.43,24.5,24.4,24.46,40900.0,19.6372,19.6935,19.6131,19.6613,40900.0
2012-03-30 11:50:00,24.47,24.5,24.36,24.4,76300.0,19.6693,19.6935,19.5809,19.6131,76300.0
2012-03-30 12:00:00,24.39,24.41,24.37,24.39,55300.0,19.605,19.6211,19.589,19.605,55300.0
2012-03-30 12:10:00,24.38,24.39,24.35,24.37,83600.0,19.597,19.605,19.5729,19.589,83600.0
2012-03-30 12:20:00,24.37,24.4,24.35,24.39,28100.0,19.589,19.6131,19.5729,19.605,28100.0
2012-03-30 12:30:00,24.39,24.4,24.38,24.39,15400.0,19.605,19.6131,19.597,19.605,15400.0
2012-03-30 12:40:00,24.4,24.41,24.38,24.41,15600.0,19.6131,19.6211,19.597,19.6211,15600.0
2012-03-30 12:50:00,24.41,24.45,24.41,24.45,17000.0,19.6211,19.6533,19.6211,19.6533,17000.0
2012-03-30 13:00:00,24.45,24.47,24.44,24.44,55600.0,19.6533,19.6693,19.6452,19.6452,55600.0
2012-03-30 13:10:00,24.44,24.45,24.43,24.45,70900.0,19.6452,19.6533,19.6372,19.6533,70900.0
2012-03-30 13:20:00,24.45,24.45,24.44,24.45,46800.0,19.6533,19.6533,19.6452,19.6533,46800.0
2012-03-30 13:30:00,24.45,24.49,24.44,24.48,46000.0,19.6533,19.6854,19.6452,19.6774,46000.0
2012-03-30 13:40:00,24.47,24.54,24.44,24.53,115700.0,19.6693,19.7256,19.6452,19.7176,115700.0
2012-03-30 13:50:00,24.53,24.57,24.52,24.57,36800.0,19.7176,19.7497,19.7095,19.7497,36800.0
2012-03-30 14:00:00,24.57,24.66,24.57,24.66,91900.0,19.7497,19.8221,19.7497,19.8221,91900.0
2012-03-30 14:10:00,24.66,24.7,24.63,24.7,21100.0,19.8221,19.8542,19.798,19.8542,21100.0
2012-03-30 14:20:00,24.7,24.76,24.67,24.7,74700.0,19.8542,19.9025,19.8301,19.8542,74700.0
2012-03-30 14:30:00,24.7,24.71,24.65,24.67,52200.0,19.8542,19.8623,19.814,19.8301,52200.0
2012-03-30 14:40:00,24.67,24.74,24.65,24.73,45400.0,19.8301,19.8864,19.814,19.8783,45400.0
2012-03-30 14:50:00,24.72,24.73,24.68,24.68,19600.0,19.8703,19.8783,19.8381,19.8381,19600.0
2012-03-30 15:00:00,24.68,24.74,24.68,24.7,93400.0,19.8381,19.8864,19.8381,19.8542,93400.0
2012-03-30 15:10:00,24.7,25.0,24.68,24.86,148500.0,19.8542,20.0954,19.8381,19.9828,148500.0
2012-03-30 15:20:00,24.85,24.85,24.7,24.78,132700.0,19.9748,19.9748,19.8542,19.9185,132700.0
2012-03-30 15:30:00,24.77,24.82,24.73,24.79,76800.0,19.9105,19.9507,19.8783,19.9266,76800.0
2012-03-30 15:40:00,24.79,24.86,24.77,24.86,193300.0,19.9266,19.9828,19.9105,19.9828,193300.0
2012-03-30 15:50:00,24.86,24.86,24.69,24.75,541800.0,19.9828,19.9828,19.8462,19.8944,541800.0
2012-04-02 09:30:00,24.7,25.11,24.61,25.1,173800.0,19.8542,20.1838,19.7819,20.1758,173800.0
2012-04-02 09:40:00,25.1,25.85,25.08,25.68,285500.0,20.1758,20.7786,20.1597,20.642,285500.0
2012-04-02 09:50:00,25.7,25.8,25.56,25.78,314100.0,20.658,20.7384,20.5455,20.7223,314100.0
2012-04-02 10:00:00,25.78,25.79,25.55,25.57,232200.0,20.7223,20.7304,20.5375,20.5535,232200.0
2012-04-02 10:10:00,25.58,25.7,25.5,25.65,97600.0,20.5616,20.658,20.4973,20.6178,97600.0
2012-04-02 10:20:00,25.65,25.76,25.59,25.73,107700.0,20.6178,20.7063,20.5696,20.6822,107700.0
2012-04-02 10:30:00,25.72,25.74,25.62,25.64,55600.0,20.6741,20.6902,20.5937,20.6098,55600.0
2012-04-02 10:40:00,25.64,25.69,25.51,25.64,150700.0,20.6098,20.65,20.5053,20.6098,150700.0
2012-04-02 10:50:00,25.64,25.67,25.58,25.65,97800.0,20.6098,20.6339,20.5616,20.6178,97800.0
2012-04-02 11:00:00,25.65,25.66,25.59,25.61,67000.0,20.6178,20.6259,20.5696,20.5857,67000.0
2012-04-02 11:10:00,25.6,25.7,25.6,25.63,96500.0,20.5777,20.658,20.5777,20.6018,96500.0
2012-04-02 11:20:00,25.63,25.7,25.61,25.67,60500.0,20.6018,20.658,20.5857,20.6339,60500.0
2012-04-02 11:30:00,25.67,25.79,25.63,25.75,133500.0,20.6339,20.7304,20.6018,20.6982,133500.0
2012-04-02 11:40:00,25.76,25.81,25.7,25.81,77300.0,20.7063,20.7465,20.658,20.7465,77300.0
2012-04-02 11:50:00,25.8,25.85,25.79,25.81,74500.0,20.7384,20.7786,20.7304,20.7465,74500.0
2012-04-02 12:00:00,25.81,25.85,25.79,25.79,95000.0,20.7465,20.7786,20.7304,20.7304,95000.0
2012-04-02 12:10:00,25.8,25.85,25.79,25.8,56000.0,20.7384,20.7786,20.7304,20.7384,56000.0
2012-04-02 12:20:00,25.81,25.93,25.66,25.66,155400.0,20.7465,20.8429,20.6259,20.6259,155400.0
2012-04-02 12:30:00,25.66,25.76,25.66,25.71,35900.0,20.6259,20.7063,20.6259,20.6661,35900.0
2012-04-02 12:40:00,25.71,25.8,25.7,25.79,69400.0,20.6661,20.7384,20.658,20.7304,69400.0
2012-04-02 12:50:00,25.8,25.85,25.78,25.8,47600.0,20.7384,20.7786,20.7223,20.7384,47600.0
2012-04-02 13:00:00,25.79,25.9,25.74,25.74,57200.0,20.7304,20.8188,20.6902,20.6902,57200.0
2012-04-02 13:10:00,25.75,25.84,25.74,25.8,42100.0,20.6982,20.7706,20.6902,20.7384,42100.0
2012-04-02 13:20:00,25.8,25.93,25.8,25.91,69500.0,20.7384,20.8429,20.7384,20.8268,69500.0
2012-04-02 13:30:00,25.92,26.04,25.9,26.04,131900.0,20.8349,20.9313,20.8188,20.9313,131900.0
2012-04-02 13:40:00,26.03,26.07,25.97,26.05,107600.0,20.9233,20.9555,20.8751,20.9394,107600.0
2012-04-02 13:50:00,26.05,26.1,25.96,26.02,88100.0,20.9394,20.9796,20.867,20.9153,88100.0
2012-04-02 14:00:00,26.03,26.04,25.95,25.98,109800.0,20.9233,20.9313,20.859,20.8831,109800.0
2012-04-02 14:10:00,25.98,26.0,25.89,25.89,81300.0,20.8831,20.8992,20.8108,20.8108,81300.0
2012-04-02 14:20:00,25.89,25.98,25.89,25.96,53800.0,20.8108,20.8831,20.8108,20.867,53800.0
2012-04-02 14:30:00,25.96,25.96,25.88,25.9,71800.0,20.867,20.867,20.8027,20.8188,71800.0
2012-04-02 14:40:00,25.91,25.93,25.87,25.89,107800.0,20.8268,20.8429,20.7947,20.8108,107800.0
2012-04-02 14:50:00,25.89,25.9,25.74,25.76,73900.0,20.8108,20.8188,20.6902,20.7063,73900.0
2012-04-02 15:00:00,25.76,25.89,25.76,25.84,38600.0,20.7063,20.8108,20.7063,20.7706,38600.0
2012-04-02 15:10:00,25.83,25.89,25.83,25.86,54800.0,20.7625,20.8108,20.7625,20.7867,54800.0
2012-04-02 15:20:00,25.85,25.89,25.85,25.87,52700.0,20.7786,20.8108,20.7786,20.7947,52700.0
2012-04-02 15:30:00,25.87,25.91,25.85,25.9,122000.0,20.7947,20.8268,20.7786,20.8188,122000.0
2012-04-02 15:40:00,25.9,25.99,25.89,25.97,195900.0,20.8188,20.8911,20.8108,20.8751,195900.0
2012-04-02 15:50:00,25.97,25.98,25.91,25.98,425400.0,20.8751,20.8831,20.8268,20.8831,425400.0
2012-04-03 09:30:00,26.02,26.13,25.95,26.11,102600.0,20.9153,21.0037,20.859,20.9876,102600.0
2012-04-03 09:40:00,26.11,26.58,26.09,26.53,192000.0,20.9876,21.3654,20.9715,21.3252,192000.0
2012-04-03 09:50:00,26.53,26.8,26.52,26.66,356100.0,21.3252,21.5422,21.3172,21.4297,356100.0
2012-04-03 10:00:00,26.62,27.34,26.57,27.28,679500.0,21.3975,21.9763,21.3574,21.9281,679500.0
2012-04-03 10:10:00,27.3,27.31,26.72,26.73,366000.0,21.9441,21.9522,21.4779,21.486,366000.0
2012-04-03 10:20:00,26.73,26.9,26.64,26.86,190900.0,21.486,21.6226,21.4136,21.5905,190900.0
2012-04-03 10:30:00,26.86,26.91,26.76,26.8,87700.0,21.5905,21.6307,21.5101,21.5422,87700.0
2012-04-03 10:40:00,26.81,26.97,26.77,26.85,123900.0,21.5503,21.6789,21.5181,21.5824,123900.0
2012-04-03 10:50:00,26.85,26.92,26.67,26.67,174900.0,21.5824,21.6387,21.4377,21.4377,174900.0
2012-04-03 11:00:00,26.67,26.75,26.53,26.53,89000.0,21.4377,21.502,21.3252,21.3252,89000.0
2012-04-03 11:10:00,26.53,26.54,26.36,26.39,101000.0,21.3252,21.3332,21.1886,21.2127,101000.0
2012-04-03 11:20:00,26.39,26.45,26.35,26.39,107800.0,21.2127,21.2609,21.1805,21.2127,107800.0
2012-04-03 11:30:00,26.39,26.51,26.37,26.51,69200.0,21.2127,21.3091,21.1966,21.3091,69200.0
2012-04-03 11:40:00,26.5,26.75,26.48,26.72,95400.0,21.3011,21.502,21.285,21.4779,95400.0
2012-04-03 11:50:00,26.71,26.73,26.63,26.73,56700.0,21.4699,21.486,21.4056,21.486,56700.0
2012-04-03 12:00:00,26.73,26.77,26.68,26.73,70500.0,21.486,21.5181,21.4458,21.486,70500.0
2012-04-03 12:10:00,26.72,26.76,26.69,26.72,107100.0,21.4779,21.5101,21.4538,21.4779,107100.0
2012-04-03 12:20:00,26.72,26.84,26.7,26.82,137900.0,21.4779,21.5744,21.4619,21.5583,137900.0
2012-04-03 12:30:00,26.82,26.96,26.74,26.91,107100.0,21.5583,21.6708,21.494,21.6307,107100.0
2012-04-03 12:40:00,26.9,27.01,26.9,26.99,66700.0,21.6226,21.711,21.6226,21.695,66700.0
2012-04-03 12:50:00,26.99,27.13,26.92,27.13,122600.0,21.695,21.8075,21.6387,21.8075,122600.0
2012-04-03 13:00:00,27.13,27.16,26.9,26.99,213000.0,21.8075,21.8316,21.6226,21.695,213000.0
2012-04-03 13:10:00,26.98,27.03,26.91,26.92,134300.0,21.6869,21.7271,21.6307,21.6387,134300.0
2012-04-03 13:20:00,26.91,27.0,26.91,26.95,80900.0,21.6307,21.703,21.6307,21.6628,80900.0
2012-04-03 13:30:00,26.95,26.98,26.92,26.95,50300.0,21.6628,21.6869,21.6387,21.6628,50300.0
2012-04-03 13:40:00,26.95,26.98,26.95,26.98,38900.0,21.6628,21.6869,21.6628,21.6869,38900.0
2012-04-03 13:50:00,26.97,26.98,26.96,26.98,46200.0,21.6789,21.6869,21.6708,21.6869,46200.0
2012-04-03 14:00:00,26.98,26.98,26.86,26.91,103900.0,21.6869,21.6869,21.5905,21.6307,103900.0
2012-04-03 14:10:00,26.92,26.94,26.84,26.91,230400.0,21.6387,21.6548,21.5744,21.6307,230400.0
2012-04-03 14:20:00,26.91,26.91,26.86,26.88,66300.0,21.6307,21.6307,21.5905,21.6065,66300.0
2012-04-03 14:30:00,26.87,26.9,26.84,26.84,121000.0,21.5985,21.6226,21.5744,21.5744,121000.0
2012-04-03 14:40:00,26.84,26.89,26.8,26.85,84000.0,21.5744,21.6146,21.5422,21.5824,84000.0
2012-04-03 14:50:00,26.86,26.92,26.82,26.85,129100.0,21.5905,21.6387,21.5583,21.5824,129100.0
2012-04-03 15:00:00,26.85,26.89,26.81,26.84,88600.0,21.5824,21.6146,21.5503,21.5744,88600.0
2012-04-03 15:10:00,26.84,26.85,26.77,26.83,69700.0,21.5744,21.5824,21.5181,21.5664,69700.0
2012-04-03 15:20:00,26.82,26.84,26.76,26.8,103900.0,21.5583,21.5744,21.5101,21.5422,103900.0
2012-04-03 15:30:00,26.8,26.81,26.73,26.79,135100.0,21.5422,21.5503,21.486,21.5342,135100.0
2012-04-03 15:40:00,26.79,26.86,26.78,26.84,220800.0,21.5342,21.5905,21.5262,21.5744,220800.0
2012-04-03 15:50:00,26.84,26.94,26.84,26.91,410300.0,21.5744,21.6548,21.5744,21.6307,410300.0
2012-04-04 09:30:00,26.67,26.73,26.4,26.53,47400.0,21.4377,21.486,21.2207,21.3252,47400.0
2012-04-04 09:40:00,26.53,26.71,26.5,26.6,58000.0,21.3252,21.4699,21.3011,21.3815,58000.0
2012-04-04 09:50:00,26.62,26.7,26.54,26.6,93400.0,21.3975,21.4619,21.3332,21.3815,93400.0
2012-04-04 10:00:00,26.6,26.61,26.49,26.55,76000.0,21.3815,21.3895,21.2931,21.3413,76000.0
2012-04-04 10:10:00,26.55,26.74,26.52,26.7,104500.0,21.3413,21.494,21.3172,21.4619,104500.0
2012-04-04 10:20:00,26.64,26.68,26.54,26.56,143600.0,21.4136,21.4458,21.3332,21.3493,143600.0
2012-04-04 10:30:00,26.57,26.63,26.56,26.6,123400.0,21.3574,21.4056,21.3493,21.3815,123400.0
2012-04-04 10:40:00,26.6,26.71,26.59,26.71,44900.0,21.3815,21.4699,21.3734,21.4699,44900.0
2012-04-04 10:50:00,26.72,26.86,26.63,26.67,65700.0,21.4779,21.5905,21.4056,21.4377,65700.0
2012-04-04 11:00:00,26.67,26.71,26.54,26.59,66800.0,21.4377,21.4699,21.3332,21.3734,66800.0
2012-04-04 11:10:00,26.58,26.62,26.58,26.58,36500.0,21.3654,21.3975,21.3654,21.3654,36500.0
2012-04-04 11:20:00,26.58,26.61,26.53,26.6,218400.0,21.3654,21.3895,21.3252,21.3815,218400.0
2012-04-04 11:30:00,26.6,26.61,26.51,26.57,44200.0,21.3815,21.3895,21.3091,21.3574,44200.0
2012-04-04 11:40:00,26.57,26.6,26.53,26.57,31000.0,21.3574,21.3815,21.3252,21.3574,31000.0
2012-04-04 11:50:00,26.58,26.58,26.51,26.55,47300.0,21.3654,21.3654,21.3091,21.3413,47300.0
2012-04-04 12:00:00,26.54,26.57,26.47,26.51,40100.0,21.3332,21.3574,21.277,21.3091,40100.0
2012-04-04 12:10:00,26.5,26.55,26.5,26.52,32500.0,21.3011,21.3413,21.3011,21.3172,32500.0
2012-04-04 12:20:00,26.52,26.55,26.52,26.54,34400.0,21.3172,21.3413,21.3172,21.3332,34400.0
2012-04-04 12:30:00,26.53,26.6,26.52,26.58,32600.0,21.3252,21.3815,21.3172,21.3654,32600.0
2012-04-04 12:40:00,26.58,26.59,26.55,26.56,21400.0,21.3654,21.3734,21.3413,21.3493,21400.0
2012-04-04 12:50:00,26.56,26.59,26.53,26.59,154800.0,21.3493,21.3734,21.3252,21.3734,154800.0
2012-04-04 13:00:00,26.59,26.6,26.51,26.57,281400.0,21.3734,21.3815,21.3091,21.3574,281400.0
2012-04-04 13:10:00,26.56,26.59,26.49,26.55,225500.0,21.3493,21.3734,21.2931,21.3413,225500.0
2012-04-04 13:20:00,26.56,26.6,26.55,26.56,49700.0,21.3493,21.3815,21.3413,21.3493,49700.0
2012-04-04 13:30:00,26.56,26.59,26.52,26.57,42500.0,21.3493,21.3734,21.3172,21.3574,42500.0
2012-04-04 13:40:00,26.57,26.63,26.56,26.63,32000.0,21.3574,21.4056,21.3493,21.4056,32000.0
2012-04-04 13:50:00,26.64,26.64,26.52,26.54,34200.0,21.4136,21.4136,21.3172,21.3332,34200.0
2012-04-04 14:00:00,26.55,26.58,26.52,26.58,250600.0,21.3413,21.3654,21.3172,21.3654,250600.0
2012-04-04 14:10:00,26.58,26.69,26.58,26.63,53000.0,21.3654,21.4538,21.3654,21.4056,53000.0
2012-04-04 14:20:00,26.63,26.65,26.58,26.58,60700.0,21.4056,21.4217,21.3654,21.3654,60700.0
2012-04-04 14:30:00,26.58,26.62,26.57,26.6,87300.0,21.3654,21.3975,21.3574,21.3815,87300.0
2012-04-04 14:40:00,26.6,26.65,26.57,26.6,80100.0,21.3815,21.4217,21.3574,21.3815,80100.0
2012-04-04 14:50:00,26.6,26.62,26.56,26.56,40100.0,21.3815,21.3975,21.3493,21.3493,40100.0
2012-04-04 15:00:00,26.56,26.57,26.5,26.57,101400.0,21.3493,21.3574,21.3011,21.3574,101400.0
2012-04-04 15:10:00,26.56,26.62,26.56,26.62,74200.0,21.3493,21.3975,21.3493,21.3975,74200.0
2012-04-04 15:20:00,26.61,26.82,26.61,26.75,77600.0,21.3895,21.5583,21.3895,21.502,77600.0
2012-04-04 15:30:00,26.75,26.82,26.72,26.82,92200.0,21.502,21.5583,21.4779,21.5583,92200.0
2012-04-04 15:40:00,26.81,26.82,26.69,26.81,124800.0,21.5503,21.5583,21.4538,21.5503,124800.0
2012-04-04 15:50:00,26.81,26.87,26.77,26.86,428600.0,21.5503,21.5985,21.5181,21.5905,428600.0
2012-04-05 09:30:00,26.86,27.0,26.59,26.97,47200.0,21.5905,21.703,21.3734,21.6789,47200.0
2012-04-05 09:40:00,26.96,27.09,26.84,26.95,40500.0,21.6708,21.7753,21.5744,21.6628,40500.0
2012-04-05 09:50:00,26.92,26.94,26.76,26.77,36700.0,21.6387,21.6548,21.5101,21.5181,36700.0
2012-04-05 10:00:00,26.76,26.87,26.73,26.8,86800.0,21.5101,21.5985,21.486,21.5422,86800.0
2012-04-05 10:10:00,26.81,26.81,26.67,26.76,156500.0,21.5503,21.5503,21.4377,21.5101,156500.0
2012-04-05 10:20:00,26.77,26.8,26.69,26.75,41800.0,21.5181,21.5422,21.4538,21.502,41800.0
2012-04-05 10:30:00,26.72,26.88,26.7,26.8,71100.0,21.4779,21.6065,21.4619,21.5422,71100.0
2012-04-05 10:40:00,26.8,27.01,26.8,26.97,81000.0,21.5422,21.711,21.5422,21.6789,81000.0
2012-04-05 10:50:00,26.97,26.98,26.87,26.9,82600.0,21.6789,21.6869,21.5985,21.6226,82600.0
2012-04-05 11:00:00,26.91,26.91,26.85,26.86,105500.0,21.6307,21.6307,21.5824,21.5905,105500.0
2012-04-05 11:10:00,26.86,26.94,26.85,26.9,124400.0,21.5905,21.6548,21.5824,21.6226,124400.0
2012-04-05 11:20:00,26.89,26.91,26.78,26.86,175400.0,21.6146,21.6307,21.5262,21.5905,175400.0
2012-04-05 11:30:00,26.85,26.93,26.82,26.82,167000.0,21.5824,21.6467,21.5583,21.5583,167000.0
2012-04-05 11:40:00,26.83,26.89,26.82,26.86,35400.0,21.5664,21.6146,21.5583,21.5905,35400.0
2012-04-05 11:50:00,26.86,26.86,26.84,26.84,43500.0,21.5905,21.5905,21.5744,21.5744,43500.0
2012-04-05 12:00:00,26.84,26.86,26.83,26.86,78400.0,21.5744,21.5905,21.5664,21.5905,78400.0
2012-04-05 12:10:00,26.85,26.87,26.84,26.86,63600.0,21.5824,21.5985,21.5744,21.5905,63600.0
2012-04-05 12:20:00,26.86,26.89,26.84,26.86,85300.0,21.5905,21.6146,21.5744,21.5905,85300.0
2012-04-05 12:30:00,26.86,26.91,26.85,26.88,54400.0,21.5905,21.6307,21.5824,21.6065,54400.0
2012-04-05 12:40:00,26.87,26.89,26.85,26.89,22300.0,21.5985,21.6146,21.5824,21.6146,22300.0
2012-04-05 12:50:00,26.89,26.91,26.85,26.9,68000.0,21.6146,21.6307,21.5824,21.6226,68000.0
2012-04-05 13:00:00,26.91,26.96,26.86,26.94,227900.0,21.6307,21.6708,21.5905,21.6548,227900.0
2012-04-05 13:10:00,26.94,26.95,26.88,26.91,52900.0,21.6548,21.6628,21.6065,21.6307,52900.0
2012-04-05 13:20:00,26.91,26.95,26.9,26.92,34600.0,21.6307,21.6628,21.6226,21.6387,34600.0
2012-04-05 13:30:00,26.93,26.95,26.92,26.93,16200.0,21.6467,21.6628,21.6387,21.6467,16200.0
2012-04-05 13:40:00,26.93,26.94,26.85,26.87,37600.0,21.6467,21.6548,21.5824,21.5985,37600.0
2012-04-05 13:50:00,26.87,26.89,26.85,26.87,97300.0,21.5985,21.6146,21.5824,21.5985,97300.0
2012-04-05 14:00:00,26.86,26.88,26.85,26.87,32100.0,21.5905,21.6065,21.5824,21.5985,32100.0
2012-04-05 14:10:00,26.86,26.94,26.84,26.88,75400.0,21.5905,21.6548,21.5744,21.6065,75400.0
2012-04-05 14:20:00,26.88,26.91,26.85,26.91,588900.0,21.6065,21.6307,21.5824,21.6307,588900.0
2012-04-05 14:30:00,26.92,26.95,26.86,26.91,152500.0,21.6387,21.6628,21.5905,21.6307,152500.0
2012-04-05 14:40:00,26.9,26.95,26.87,26.9,186700.0,21.6226,21.6628,21.5985,21.6226,186700.0
2012-04-05 14:50:00,26.9,26.92,26.88,26.9,713200.0,21.6226,21.6387,21.6065,21.6226,713200.0
2012-04-05 15:00:00,26.9,26.92,26.88,26.9,134500.0,21.6226,21.6387,21.6065,21.6226,134500.0
2012-04-05 15:10:00,26.9,26.91,26.89,26.89,118900.0,21.6226,21.6307,21.6146,21.6146,118900.0
2012-04-05 15:20:00,26.89,26.92,26.89,26.91,207600.0,21.6146,21.6387,21.6146,21.6307,207600.0
2012-04-05 15:30:00,26.9,26.94,26.9,26.94,86900.0,21.6226,21.6548,21.6226,21.6548,86900.0
2012-04-05 15:40:00,26.94,27.0,26.91,26.95,181700.0,21.6548,21.703,21.6307,21.6628,181700.0
2012-04-05 15:50:00,26.95,27.07,26.93,26.97,376700.0,21.6628,21.7593,21.6467,21.6789,376700.0
2012-04-09 09:30:00,26.79,26.79,26.28,26.39,192500.0,21.5342,21.5342,21.1243,21.2127,192500.0
2012-04-09 09:40:00,26.39,26.4,26.23,26.34,206300.0,21.2127,21.2207,21.0841,21.1725,206300.0
2012-04-09 09:50:00,26.34,26.41,26.14,26.37,161600.0,21.1725,21.2287,21.0117,21.1966,161600.0
2012-04-09 10:00:00,26.36,26.59,26.29,26.51,102200.0,21.1886,21.3734,21.1323,21.3091,102200.0
2012-04-09 10:10:00,26.51,26.64,26.51,26.61,30100.0,21.3091,21.4136,21.3091,21.3895,30100.0
2012-04-09 10:20:00,26.61,26.7,26.61,26.62,28600.0,21.3895,21.4619,21.3895,21.3975,28600.0
2012-04-09 10:30:00,26.61,26.76,26.61,26.71,122900.0,21.3895,21.5101,21.3895,21.4699,122900.0
2012-04-09 10:40:00,26.72,26.74,26.65,26.72,82700.0,21.4779,21.494,21.4217,21.4779,82700.0
2012-04-09 10:50:00,26.72,26.84,26.7,26.79,125600.0,21.4779,21.5744,21.4619,21.5342,125600.0
2012-04-09 11:00:00,26.78,26.79,26.73,26.76,68400.0,21.5262,21.5342,21.486,21.5101,68400.0
2012-04-09 11:10:00,26.76,26.77,26.72,26.76,302400.0,21.5101,21.5181,21.4779,21.5101,302400.0
2012-04-09 11:20:00,26.76,26.78,26.72,26.75,98000.0,21.5101,21.5262,21.4779,21.502,98000.0
2012-04-09 11:30:00,26.75,26.75,26.66,26.66,134100.0,21.502,21.502,21.4297,21.4297,134100.0
2012-04-09 11:40:00,26.66,26.72,26.66,26.72,16800.0,21.4297,21.4779,21.4297,21.4779,16800.0
2012-04-09 11:50:00,26.72,26.75,26.7,26.72,23900.0,21.4779,21.502,21.4619,21.4779,23900.0
2012-04-09 12:00:00,26.71,26.75,26.66,26.69,37700.0,21.4699,21.502,21.4297,21.4538,37700.0
2012-04-09 12:10:00,26.69,26.71,26.67,26.71,12600.0,21.4538,21.4699,21.4377,21.4699,12600.0
2012-04-09 12:20:00,26.71,26.72,26.64,26.64,30700.0,21.4699,21.4779,21.4136,21.4136,30700.0
2012-04-09 12:30:00,26.65,26.7,26.63,26.69,60200.0,21.4217,21.4619,21.4056,21.4538,60200.0
2012-04-09 12:40:00,26.69,26.71,26.65,26.65,12400.0,21.4538,21.4699,21.4217,21.4217,12400.0
2012-04-09 12:50:00,26.65,26.68,26.65,26.68,16400.0,21.4217,21.4458,21.4217,21.4458,16400.0
2012-04-09 13:00:00,26.68,26.7,26.64,26.68,23500.0,21.4458,21.4619,21.4136,21.4458,23500.0
2012-04-09 13:10:00,26.67,26.7,26.63,26.69,33600.0,21.4377,21.4619,21.4056,21.4538,33600.0
2012-04-09 13:20:00,26.69,26.69,26.66,26.69,27700.0,21.4538,21.4538,21.4297,21.4538,27700.0
2012-04-09 13:30:00,26.68,26.73,26.67,26.71,24400.0,21.4458,21.486,21.4377,21.4699,24400.0
2012-04-09 13:40:00,26.72,26.78,26.71,26.73,43600.0,21.4779,21.5262,21.4699,21.486,43600.0
2012-04-09 13:50:00,26.73,26.8,26.7,26.8,26500.0,21.486,21.5422,21.4619,21.5422,26500.0
2012-04-09 14:00:00,26.8,26.81,26.72,26.73,30100.0,21.5422,21.5503,21.4779,21.486,30100.0
2012-04-09 14:10:00,26.74,26.81,26.72,26.77,37000.0,21.494,21.5503,21.4779,21.5181,37000.0
2012-04-09 14:20:00,26.79,26.85,26.77,26.77,61200.0,21.5342,21.5824,21.5181,21.5181,61200.0
2012-04-09 14:30:00,26.77,26.79,26.73,26.79,27800.0,21.5181,21.5342,21.486,21.5342,27800.0
2012-04-09 14:40:00,26.79,26.79,26.75,26.75,68600.0,21.5342,21.5342,21.502,21.502,68600.0
2012-04-09 14:50:00,26.77,26.78,26.74,26.77,143800.0,21.5181,21.5262,21.494,21.5181,143800.0
2012-04-09 15:00:00,26.77,26.8,26.76,26.79,116000.0,21.5181,21.5422,21.5101,21.5342,116000.0
2012-04-09 15:10:00,26.79,26.81,26.77,26.8,45500.0,21.5342,21.5503,21.5181,21.5422,45500.0
2012-04-09 15:20:00,26.79,26.85,26.79,26.84,71700.0,21.5342,21.5824,21.5342,21.5744,71700.0
2012-04-09 15:30:00,26.84,26.84,26.79,26.79,53400.0,21.5744,21.5744,21.5342,21.5342,53400.0
2012-04-09 15:40:00,26.79,26.82,26.79,26.82,207100.0,21.5342,21.5583,21.5342,21.5583,207100.0
2012-04-09 15:50:00,26.81,26.89,26.81,26.82,172100.0,21.5503,21.6146,21.5503,21.5583,172100.0
2012-04-10 09:30:00,26.85,27.0,26.76,26.96,48500.0,21.5824,21.703,21.5101,21.6708,48500.0
2012-04-10 09:40:00,26.96,27.0,26.82,26.9,56000.0,21.6708,21.703,21.5583,21.6226,56000.0
2012-04-10 09:50:00,26.9,26.9,26.64,26.66,49100.0,21.6226,21.6226,21.4136,21.4297,49100.0
2012-04-10 10:00:00,26.69,26.82,26.56,26.7,225400.0,21.4538,21.5583,21.3493,21.4619,225400.0
2012-04-10 10:10:00,26.7,26.72,26.52,26.6,304300.0,21.4619,21.4779,21.3172,21.3815,304300.0
2012-04-10 10:20:00,26.6,26.67,26.57,26.6,43300.0,21.3815,21.4377,21.3574,21.3815,43300.0
2012-04-10 10:30:00,26.6,26.64,26.58,26.6,65000.0,21.3815,21.4136,21.3654,21.3815,65000.0
2012-04-10 10:40:00,26.6,26.65,26.57,26.6,88700.0,21.3815,21.4217,21.3574,21.3815,88700.0
2012-04-10 10:50:00,26.6,26.68,26.58,26.68,123900.0,21.3815,21.4458,21.3654,21.4458,123900.0
2012-04-10 11:00:00,26.68,26.68,26.6,26.65,178200.0,21.4458,21.4458,21.3815,21.4217,178200.0
2012-04-10 11:10:00,26.65,26.66,26.59,26.59,103100.0,21.4217,21.4297,21.3734,21.3734,103100.0
2012-04-10 11:20:00,26.58,26.6,26.47,26.48,99200.0,21.3654,21.3815,21.277,21.285,99200.0
2012-04-10 11:30:00,26.48,26.53,26.46,26.47,228400.0,21.285,21.3252,21.2689,21.277,228400.0
2012-04-10 11:40:00,26.47,26.47,26.35,26.4,86900.0,21.277,21.277,21.1805,21.2207,86900.0
2012-04-10 11:50:00,26.4,26.42,26.23,26.25,162800.0,21.2207,21.2368,21.0841,21.1001,162800.0
2012-04-10 12:00:00,26.26,26.31,26.21,26.3,238000.0,21.1082,21.1484,21.068,21.1403,238000.0
2012-04-10 12:10:00,26.3,26.38,26.22,26.36,83800.0,21.1403,21.2046,21.076,21.1886,83800.0
2012-04-10 12:20:00,26.36,26.39,26.29,26.34,74600.0,21.1886,21.2127,21.1323,21.1725,74600.0
2012-04-10 12:30:00,26.32,26.35,26.27,26.28,39900.0,21.1564,21.1805,21.1162,21.1243,39900.0
2012-04-10 12:40:00,26.28,26.33,26.28,26.28,31000.0,21.1243,21.1644,21.1243,21.1243,31000.0
2012-04-10 12:50:00,26.28,26.29,26.28,26.28,16000.0,21.1243,21.1323,21.1243,21.1243,16000.0
2012-04-10 13:00:00,26.28,26.31,26.28,26.29,30600.0,21.1243,21.1484,21.1243,21.1323,30600.0
2012-04-10 13:10:00,26.28,26.3,26.21,26.25,106000.0,21.1243,21.1403,21.068,21.1001,106000.0
2012-04-10 13:20:00,26.26,26.32,26.23,26.31,42500.0,21.1082,21.1564,21.0841,21.1484,42500.0
2012-04-10 13:30:00,26.3,26.36,26.29,26.36,166100.0,21.1403,21.1886,21.1323,21.1886,166100.0
2012-04-10 13:40:00,26.37,26.44,26.35,26.35,36300.0,21.1966,21.2529,21.1805,21.1805,36300.0
2012-04-10 13:50:00,26.35,26.35,26.29,26.3,37900.0,21.1805,21.1805,21.1323,21.1403,37900.0
2012-04-10 14:00:00,26.3,26.4,26.3,26.39,48400.0,21.1403,21.2207,21.1403,21.2127,48400.0
2012-04-10 14:10:00,26.39,26.42,26.38,26.42,77300.0,21.2127,21.2368,21.2046,21.2368,77300.0
2012-04-10 14:20:00,26.42,26.49,26.39,26.49,545500.0,21.2368,21.2931,21.2127,21.2931,545500.0
2012-04-10 14:30:00,26.5,26.53,26.39,26.44,81900.0,21.3011,21.3252,21.2127,21.2529,81900.0
2012-04-10 14:40:00,26.44,26.46,26.39,26.41,56500.0,21.2529,21.2689,21.2127,21.2287,56500.0
2012-04-10 14:50:00,26.4,26.42,26.32,26.34,71000.0,21.2207,21.2368,21.1564,21.1725,71000.0
2012-04-10 15:00:00,26.33,26.37,26.3,26.36,83600.0,21.1644,21.1966,21.1403,21.1886,83600.0
2012-04-10 15:10:00,26.36,26.38,26.32,26.37,78300.0,21.1886,21.2046,21.1564,21.1966,78300.0
2012-04-10 15:20:00,26.37,26.41,26.35,26.4,95300.0,21.1966,21.2287,21.1805,21.2207,95300.0
2012-04-10 15:30:00,26.4,26.44,26.37,26.43,146500.0,21.2207,21.2529,21.1966,21.2448,146500.0
2012-04-10 15:40:00,26.43,26.47,26.37,26.37,292400.0,21.2448,21.277,21.1966,21.1966,292400.0
2012-04-10 15:50:00,26.37,26.42,26.33,26.33,236000.0,21.1966,21.2368,21.1644,21.1644,236000.0
2012-04-11 09:30:00,26.57,26.82,26.57,26.82,35900.0,21.3574,21.5583,21.3574,21.5583,35900.0
2012-04-11 09:40:00,26.81,26.81,26.6,26.64,42100.0,21.5503,21.5503,21.3815,21.4136,42100.0
2012-04-11 09:50:00,26.65,26.65,26.6,26.6,60100.0,21.4217,21.4217,21.3815,21.3815,60100.0
2012-04-11 10:00:00,26.6,26.68,26.6,26.65,159700.0,21.3815,21.4458,21.3815,21.4217,159700.0
2012-04-11 10:10:00,26.65,26.73,26.6,26.73,79200.0,21.4217,21.486,21.3815,21.486,79200.0
2012-04-11 10:20:00,26.74,26.74,26.62,26.7,85300.0,21.494,21.494,21.3975,21.4619,85300.0
2012-04-11 10:30:00,26.71,26.75,26.69,26.69,68900.0,21.4699,21.502,21.4538,21.4538,68900.0
2012-04-11 10:40:00,26.7,26.76,26.69,26.71,78800.0,21.4619,21.5101,21.4538,21.4699,78800.0
2012-04-11 10:50:00,26.71,26.76,26.71,26.73,116100.0,21.4699,21.5101,21.4699,21.486,116100.0
2012-04-11 11:00:00,26.74,26.76,26.72,26.75,75100.0,21.494,21.5101,21.4779,21.502,75100.0
2012-04-11 11:10:00,26.74,26.76,26.7,26.72,142800.0,21.494,21.5101,21.4619,21.4779,142800.0
2012-04-11 11:20:00,26.73,26.8,26.71,26.72,58800.0,21.486,21.5422,21.4699,21.4779,58800.0
2012-04-11 11:30:00,26.71,26.74,26.7,26.71,193700.0,21.4699,21.494,21.4619,21.4699,193700.0
2012-04-11 11:40:00,26.72,26.74,26.71,26.71,32600.0,21.4779,21.494,21.4699,21.4699,32600.0
2012-04-11 11:50:00,26.72,26.74,26.7,26.71,36600.0,21.4779,21.494,21.4619,21.4699,36600.0
2012-04-11 12:00:00,26.71,26.73,26.71,26.72,41300.0,21.4699,21.486,21.4699,21.4779,41300.0
2012-04-11 12:10:00,26.73,26.75,26.71,26.72,47000.0,21.486,21.502,21.4699,21.4779,47000.0
2012-04-11 12:20:00,26.72,26.73,26.71,26.73,43000.0,21.4779,21.486,21.4699,21.486,43000.0
2012-04-11 12:30:00,26.73,26.73,26.71,26.72,24100.0,21.486,21.486,21.4699,21.4779,24100.0
2012-04-11 12:40:00,26.72,26.73,26.71,26.72,30300.0,21.4779,21.486,21.4699,21.4779,30300.0
2012-04-11 12:50:00,26.71,26.74,26.7,26.73,85600.0,21.4699,21.494,21.4619,21.486,85600.0
2012-04-11 13:00:00,26.72,26.81,26.71,26.77,61500.0,21.4779,21.5503,21.4699,21.5181,61500.0
2012-04-11 13:10:00,26.78,26.78,26.75,26.76,23200.0,21.5262,21.5262,21.502,21.5101,23200.0
2012-04-11 13:20:00,26.75,26.78,26.74,26.76,45400.0,21.502,21.5262,21.494,21.5101,45400.0
2012-04-11 13:30:00,26.76,26.82,26.74,26.79,219000.0,21.5101,21.5583,21.494,21.5342,219000.0
2012-04-11 13:40:00,26.78,26.8,26.76,26.8,32900.0,21.5262,21.5422,21.5101,21.5422,32900.0
2012-04-11 13:50:00,26.8,26.8,26.74,26.75,44600.0,21.5422,21.5422,21.494,21.502,44600.0
2012-04-11 14:00:00,26.75,26.8,26.74,26.8,60900.0,21.502,21.5422,21.494,21.5422,60900.0
2012-04-11 14:10:00,26.8,26.88,26.78,26.81,79100.0,21.5422,21.6065,21.5262,21.5503,79100.0
2012-04-11 14:20:00,26.82,26.84,26.76,26.81,57000.0,21.5583,21.5744,21.5101,21.5503,57000.0
2012-04-11 14:30:00,26.8,26.8,26.75,26.77,67300.0,21.5422,21.5422,21.502,21.5181,67300.0
2012-04-11 14:40:00,26.76,26.79,26.73,26.75,334100.0,21.5101,21.5342,21.486,21.502,334100.0
2012-04-11 14:50:00,26.75,26.8,26.7,26.7,663900.0,21.502,21.5422,21.4619,21.4619,663900.0
2012-04-11 15:00:00,26.71,26.77,26.69,26.74,294700.0,21.4699,21.5181,21.4538,21.494,294700.0
2012-04-11 15:10:00,26.74,26.82,26.71,26.79,163300.0,21.494,21.5583,21.4699,21.5342,163300.0
2012-04-11 15:20:00,26.79,26.85,26.74,26.76,170500.0,21.5342,21.5824,21.494,21.5101,170500.0
2012-04-11 15:30:00,26.77,26.78,26.71,26.71,94000.0,21.5181,21.5262,21.4699,21.4699,94000.0
2012-04-11 15:40:00,26.71,26.82,26.69,26.75,325800.0,21.4699,21.5583,21.4538,21.502,325800.0
2012-04-11 15:50:00,26.75,26.76,26.7,26.73,295200.0,21.502,21.5101,21.4619,21.486,295200.0
2012-04-12 09:30:00,27.5,27.75,26.87,27.12,698300.0,22.1049,22.3059,21.5985,21.7995,698300.0
2012-04-12 09:40:00,27.11,27.3,26.96,27.21,353500.0,21.7914,21.9441,21.6708,21.8718,353500.0
2012-04-12 09:50:00,27.24,27.52,27.24,27.45,594800.0,21.8959,22.121,21.8959,22.0647,594800.0
2012-04-12 10:00:00,27.45,27.54,27.23,27.31,435500.0,22.0647,22.1371,21.8879,21.9522,435500.0
2012-04-12 10:10:00,27.31,27.8,27.3,27.77,377900.0,21.9522,22.3461,21.9441,22.3219,377900.0
2012-04-12 10:20:00,27.76,27.76,27.48,27.67,303300.0,22.3139,22.3139,22.0888,22.2416,303300.0
2012-04-12 10:30:00,27.67,27.85,27.67,27.69,264200.0,22.2416,22.3862,22.2416,22.2576,264200.0
2012-04-12 10:40:00,27.69,27.8,27.64,27.69,320600.0,22.2576,22.3461,22.2174,22.2576,320600.0
2012-04-12 10:50:00,27.69,27.74,27.6,27.71,67500.0,22.2576,22.2978,22.1853,22.2737,67500.0
2012-04-12 11:00:00,27.71,28.0,27.7,27.94,275700.0,22.2737,22.5068,22.2657,22.4586,275700.0
2012-04-12 11:10:00,27.94,28.0,27.88,27.9,105400.0,22.4586,22.5068,22.4104,22.4264,105400.0
2012-04-12 11:20:00,27.91,27.91,27.84,27.87,64800.0,22.4345,22.4345,22.3782,22.4023,64800.0
2012-04-12 11:30:00,27.87,28.05,27.85,27.9,201300.0,22.4023,22.547,22.3862,22.4264,201300.0
2012-04-12 11:40:00,27.89,27.97,27.89,27.93,144600.0,22.4184,22.4827,22.4184,22.4505,144600.0
2012-04-12 11:50:00,27.93,27.95,27.92,27.95,170400.0,22.4505,22.4666,22.4425,22.4666,170400.0
2012-04-12 12:00:00,27.95,27.96,27.85,27.9,221100.0,22.4666,22.4747,22.3862,22.4264,221100.0
2012-04-12 12:10:00,27.9,27.93,27.86,27.89,38200.0,22.4264,22.4505,22.3943,22.4184,38200.0
2012-04-12 12:20:00,27.89,28.03,27.89,27.97,95400.0,22.4184,22.5309,22.4184,22.4827,95400.0
2012-04-12 12:30:00,27.96,28.05,27.96,28.0,59300.0,22.4747,22.547,22.4747,22.5068,59300.0
2012-04-12 12:40:00,28.01,28.1,28.0,28.03,55400.0,22.5149,22.5872,22.5068,22.5309,55400.0
2012-04-12 12:50:00,28.04,28.15,28.0,28.06,119000.0,22.539,22.6274,22.5068,22.555,119000.0
2012-04-12 13:00:00,28.06,28.06,27.97,28.0,65100.0,22.555,22.555,22.4827,22.5068,65100.0
2012-04-12 13:10:00,28.0,28.0,27.99,28.0,25700.0,22.5068,22.5068,22.4988,22.5068,25700.0
2012-04-12 13:20:00,28.0,28.15,27.99,28.1,55600.0,22.5068,22.6274,22.4988,22.5872,55600.0
2012-04-12 13:30:00,28.11,28.17,28.04,28.06,49600.0,22.5952,22.6435,22.539,22.555,49600.0
2012-04-12 13:40:00,28.05,28.06,28.0,28.03,109600.0,22.547,22.555,22.5068,22.5309,109600.0
2012-04-12 13:50:00,28.03,28.05,28.0,28.04,92800.0,22.5309,22.547,22.5068,22.539,92800.0
2012-04-12 14:00:00,28.05,28.05,28.01,28.02,61800.0,22.547,22.547,22.5149,22.5229,61800.0
2012-04-12 14:10:00,28.03,28.04,27.91,27.94,129700.0,22.5309,22.539,22.4345,22.4586,129700.0
2012-04-12 14:20:00,27.95,27.99,27.82,27.86,129600.0,22.4666,22.4988,22.3621,22.3943,129600.0
2012-04-12 14:30:00,27.85,27.86,27.7,27.77,332800.0,22.3862,22.3943,22.2657,22.3219,332800.0
2012-04-12 14:40:00,27.76,27.86,27.75,27.8,285600.0,22.3139,22.3943,22.3059,22.3461,285600.0
2012-04-12 14:50:00,27.8,27.88,27.72,27.72,189300.0,22.3461,22.4104,22.2817,22.2817,189300.0
2012-04-12 15:00:00,27.73,27.76,27.55,27.55,126600.0,22.2898,22.3139,22.1451,22.1451,126600.0
2012-04-12 15:10:00,27.55,27.55,27.43,27.51,333800.0,22.1451,22.1451,22.0486,22.1129,333800.0
2012-04-12 15:20:00,27.5,27.74,27.5,27.71,234600.0,22.1049,22.2978,22.1049,22.2737,234600.0
2012-04-12 15:30:00,27.72,27.82,27.67,27.68,164900.0,22.2817,22.3621,22.2416,22.2496,164900.0
2012-04-12 15:40:00,27.67,27.72,27.65,27.66,225700.0,22.2416,22.2817,22.2255,22.2335,225700.0
2012-04-12 15:50:00,27.67,27.67,27.57,27.58,460500.0,22.2416,22.2416,22.1612,22.1692,460500.0
2012-04-13 09:30:00,27.46,27.53,27.38,27.45,297300.0,22.0728,22.129,22.0084,22.0647,297300.0
2012-04-13 09:40:00,27.43,27.46,27.17,27.17,49300.0,22.0486,22.0728,21.8396,21.8396,49300.0
2012-04-13 09:50:00,27.17,27.42,27.1,27.11,44300.0,21.8396,22.0406,21.7834,21.7914,44300.0
2012-04-13 10:00:00,27.11,27.18,26.86,27.01,191500.0,21.7914,21.8477,21.5905,21.711,191500.0
2012-04-13 10:10:00,27.05,27.24,26.95,27.2,737300.0,21.7432,21.8959,21.6628,21.8638,737300.0
2012-04-13 10:20:00,27.19,27.25,27.15,27.25,167000.0,21.8557,21.904,21.8236,21.904,167000.0
2012-04-13 10:30:00,27.25,27.31,27.18,27.21,281200.0,21.904,21.9522,21.8477,21.8718,281200.0
2012-04-13 10:40:00,27.21,27.24,27.15,27.18,85300.0,21.8718,21.8959,21.8236,21.8477,85300.0
2012-04-13 10:50:00,27.18,27.21,27.17,27.19,140300.0,21.8477,21.8718,21.8396,21.8557,140300.0
2012-04-13 11:00:00,27.19,27.2,27.1,27.11,53400.0,21.8557,21.8638,21.7834,21.7914,53400.0
2012-04-13 11:10:00,27.11,27.15,27.05,27.08,102500.0,21.7914,21.8236,21.7432,21.7673,102500.0
2012-04-13 11:20:00,27.07,27.12,27.05,27.1,34600.0,21.7593,21.7995,21.7432,21.7834,34600.0
2012-04-13 11:30:00,27.09,27.17,27.03,27.17,91400.0,21.7753,21.8396,21.7271,21.8396,91400.0
2012-04-13 11:40:00,27.17,27.19,27.07,27.08,68000.0,21.8396,21.8557,21.7593,21.7673,68000.0
2012-04-13 11:50:00,27.08,27.11,27.04,27.1,35100.0,21.7673,21.7914,21.7352,21.7834,35100.0
2012-04-13 12:00:00,27.1,27.1,27.04,27.07,15600.0,21.7834,21.7834,21.7352,21.7593,15600.0
2012-04-13 12:10:00,27.07,27.08,27.03,27.03,43000.0,21.7593,21.7673,21.7271,21.7271,43000.0
2012-04-13 12:20:00,27.04,27.08,27.0,27.01,45300.0,21.7352,21.7673,21.703,21.711,45300.0
2012-04-13 12:30:00,27.03,27.04,26.98,27.0,41900.0,21.7271,21.7352,21.6869,21.703,41900.0
2012-04-13 12:40:00,27.01,27.06,26.95,27.0,654600.0,21.711,21.7512,21.6628,21.703,654600.0
2012-04-13 12:50:00,27.01,27.04,26.99,27.04,17300.0,21.711,21.7352,21.695,21.7352,17300.0
2012-04-13 13:00:00,27.03,27.04,27.02,27.04,26900.0,21.7271,21.7352,21.7191,21.7352,26900.0
2012-04-13 13:10:00,27.04,27.11,27.04,27.09,35300.0,21.7352,21.7914,21.7352,21.7753,35300.0
2012-04-13 13:20:00,27.08,27.08,27.03,27.04,55000.0,21.7673,21.7673,21.7271,21.7352,55000.0
2012-04-13 13:30:00,27.04,27.05,26.95,27.05,41200.0,21.7352,21.7432,21.6628,21.7432,41200.0
2012-04-13 13:40:00,27.05,27.07,26.99,27.0,32000.0,21.7432,21.7593,21.695,21.703,32000.0
2012-04-13 13:50:00,26.99,27.02,26.98,26.99,51000.0,21.695,21.7191,21.6869,21.695,51000.0
2012-04-13 14:00:00,27.0,27.01,26.95,26.99,46600.0,21.703,21.711,21.6628,21.695,46600.0
2012-04-13 14:10:00,26.99,27.02,26.98,27.02,21200.0,21.695,21.7191,21.6869,21.7191,21200.0
2012-04-13 14:20:00,27.02,27.04,26.97,27.0,32100.0,21.7191,21.7352,21.6789,21.703,32100.0
2012-04-13 14:30:00,26.98,27.0,26.94,27.0,49000.0,21.6869,21.703,21.6548,21.703,49000.0
2012-04-13 14:40:00,26.99,27.03,26.94,27.02,272500.0,21.695,21.7271,21.6548,21.7191,272500.0
2012-04-13 14:50:00,27.01,27.03,26.97,27.03,48300.0,21.711,21.7271,21.6789,21.7271,48300.0
2012-04-13 15:00:00,27.02,27.04,27.0,27.04,30300.0,21.7191,21.7352,21.703,21.7352,30300.0
2012-04-13 15:10:00,27.04,27.04,26.99,27.02,33100.0,21.7352,21.7352,21.695,21.7191,33100.0
2012-04-13 15:20:00,27.02,27.03,26.97,26.99,65100.0,21.7191,21.7271,21.6789,21.695,65100.0
2012-04-13 15:30:00,26.99,27.01,26.94,27.0,173500.0,21.695,21.711,21.6548,21.703,173500.0
2012-04-13 15:40:00,27.0,27.01,26.98,27.0,94900.0,21.703,21.711,21.6869,21.703,94900.0
2012-04-13 15:50:00,27.0,27.01,26.94,26.99,382200.0,21.703,21.711,21.6548,21.695,382200.0
2012-04-16 09:30:00,27.04,27.28,27.04,27.14,30400.0,21.7352,21.9281,21.7352,21.8155,30400.0
2012-04-16 09:40:00,27.11,27.11,26.94,27.07,44900.0,21.7914,21.7914,21.6548,21.7593,44900.0
2012-04-16 09:50:00,27.07,27.08,26.97,27.01,38100.0,21.7593,21.7673,21.6789,21.711,38100.0
2012-04-16 10:00:00,27.01,27.01,26.98,27.01,52400.0,21.711,21.711,21.6869,21.711,52400.0
2012-04-16 10:10:00,27.0,27.04,26.97,27.03,47500.0,21.703,21.7352,21.6789,21.7271,47500.0
2012-04-16 10:20:00,27.04,27.07,26.98,27.05,26800.0,21.7352,21.7593,21.6869,21.7432,26800.0
2012-04-16 10:30:00,27.04,27.06,26.89,26.9,36500.0,21.7352,21.7512,21.6146,21.6226,36500.0
2012-04-16 10:40:00,26.91,26.99,26.9,26.99,22700.0,21.6307,21.695,21.6226,21.695,22700.0
2012-04-16 10:50:00,26.99,26.99,26.94,26.95,19100.0,21.695,21.695,21.6548,21.6628,19100.0
2012-04-16 11:00:00,26.94,27.03,26.93,27.03,24400.0,21.6548,21.7271,21.6467,21.7271,24400.0
2012-04-16 11:10:00,27.04,27.12,27.03,27.12,24300.0,21.7352,21.7995,21.7271,21.7995,24300.0
2012-04-16 11:20:00,27.12,27.17,27.09,27.14,32400.0,21.7995,21.8396,21.7753,21.8155,32400.0
2012-04-16 11:30:00,27.14,27.2,27.12,27.16,29500.0,21.8155,21.8638,21.7995,21.8316,29500.0
2012-04-16 11:40:00,27.16,27.32,27.15,27.31,35200.0,21.8316,21.9602,21.8236,21.9522,35200.0
2012-04-16 11:50:00,27.32,27.32,27.24,27.26,29000.0,21.9602,21.9602,21.8959,21.912,29000.0
2012-04-16 12:00:00,27.26,27.3,27.21,27.25,46000.0,21.912,21.9441,21.8718,21.904,46000.0
2012-04-16 12:10:00,27.25,27.26,27.13,27.15,42000.0,21.904,21.912,21.8075,21.8236,42000.0
2012-04-16 12:20:00,27.16,27.21,27.1,27.2,18000.0,21.8316,21.8718,21.7834,21.8638,18000.0
2012-04-16 12:30:00,27.19,27.19,27.03,27.09,55400.0,21.8557,21.8557,21.7271,21.7753,55400.0
2012-04-16 12:40:00,27.1,27.11,27.05,27.06,31100.0,21.7834,21.7914,21.7432,21.7512,31100.0
2012-04-16 12:50:00,27.07,27.17,27.07,27.16,44200.0,21.7593,21.8396,21.7593,21.8316,44200.0
2012-04-16 13:00:00,27.16,27.19,27.13,27.15,13100.0,21.8316,21.8557,21.8075,21.8236,13100.0
2012-04-16 13:10:00,27.15,27.2,27.14,27.14,20300.0,21.8236,21.8638,21.8155,21.8155,20300.0
2012-04-16 13:20:00,27.15,27.19,27.11,27.19,17500.0,21.8236,21.8557,21.7914,21.8557,17500.0
2012-04-16 13:30:00,27.18,27.21,27.15,27.15,24600.0,21.8477,21.8718,21.8236,21.8236,24600.0
2012-04-16 13:40:00,27.16,27.23,27.13,27.22,15400.0,21.8316,21.8879,21.8075,21.8798,15400.0
2012-04-16 13:50:00,27.21,27.27,27.2,27.27,15400.0,21.8718,21.92,21.8638,21.92,15400.0
2012-04-16 14:00:00,27.27,27.27,27.2,27.21,24600.0,21.92,21.92,21.8638,21.8718,24600.0
2012-04-16 14:10:00,27.22,27.24,27.2,27.23,24100.0,21.8798,21.8959,21.8638,21.8879,24100.0
2012-04-16 14:20:00,27.22,27.24,27.17,27.18,64700.0,21.8798,21.8959,21.8396,21.8477,64700.0
2012-04-16 14:30:00,27.18,27.23,27.16,27.22,23600.0,21.8477,21.8879,21.8316,21.8798,23600.0
2012-04-16 14:40:00,27.21,27.22,27.18,27.2,18700.0,21.8718,21.8798,21.8477,21.8638,18700.0
2012-04-16 14:50:00,27.19,27.2,27.13,27.18,15800.0,21.8557,21.8638,21.8075,21.8477,15800.0
2012-04-16 15:00:00,27.18,27.21,27.16,27.2,59900.0,21.8477,21.8718,21.8316,21.8638,59900.0
2012-04-16 15:10:00,27.2,27.24,27.19,27.21,17700.0,21.8638,21.8959,21.8557,21.8718,17700.0
2012-04-16 15:20:00,27.22,27.26,27.21,27.26,55200.0,21.8798,21.912,21.8718,21.912,55200.0
2012-04-16 15:30:00,27.27,27.28,27.24,27.26,33300.0,21.92,21.9281,21.8959,21.912,33300.0
2012-04-16 15:40:00,27.26,27.28,27.17,27.19,103400.0,21.912,21.9281,21.8396,21.8557,103400.0
2012-04-16 15:50:00,27.19,27.21,27.13,27.14,242100.0,21.8557,21.8718,21.8075,21.8155,242100.0
2012-04-17 09:30:00,27.27,27.46,27.18,27.32,15200.0,21.92,22.0728,21.8477,21.9602,15200.0
2012-04-17 09:40:00,27.31,27.41,27.27,27.35,72600.0,21.9522,22.0326,21.92,21.9843,72600.0
2012-04-17 09:50:00,27.35,27.49,27.34,27.42,81700.0,21.9843,22.0969,21.9763,22.0406,81700.0
2012-04-17 10:00:00,27.44,27.5,27.4,27.46,43600.0,22.0567,22.1049,22.0245,22.0728,43600.0
2012-04-17 10:10:00,27.47,27.48,27.4,27.42,106500.0,22.0808,22.0888,22.0245,22.0406,106500.0
2012-04-17 10:20:00,27.42,27.63,27.37,27.63,80100.0,22.0406,22.2094,22.0004,22.2094,80100.0
2012-04-17 10:30:00,27.63,27.87,27.56,27.84,56300.0,22.2094,22.4023,22.1531,22.3782,56300.0
2012-04-17 10:40:00,27.82,27.99,27.8,27.93,46700.0,22.3621,22.4988,22.3461,22.4505,46700.0
2012-04-17 10:50:00,27.94,27.97,27.91,27.97,35500.0,22.4586,22.4827,22.4345,22.4827,35500.0
2012-04-17 11:00:00,27.97,28.02,27.88,27.88,91000.0,22.4827,22.5229,22.4104,22.4104,91000.0
2012-04-17 11:10:00,27.88,27.9,27.84,27.85,41800.0,22.4104,22.4264,22.3782,22.3862,41800.0
2012-04-17 11:20:00,27.85,27.86,27.76,27.83,192600.0,22.3862,22.3943,22.3139,22.3702,192600.0
2012-04-17 11:30:00,27.83,27.83,27.76,27.8,40400.0,22.3702,22.3702,22.3139,22.3461,40400.0
2012-04-17 11:40:00,27.8,27.8,27.75,27.75,22300.0,22.3461,22.3461,22.3059,22.3059,22300.0
2012-04-17 11:50:00,27.76,27.77,27.69,27.73,31200.0,22.3139,22.3219,22.2576,22.2898,31200.0
2012-04-17 12:00:00,27.72,27.75,27.68,27.68,16400.0,22.2817,22.3059,22.2496,22.2496,16400.0
2012-04-17 12:10:00,27.69,27.73,27.67,27.7,22100.0,22.2576,22.2898,22.2416,22.2657,22100.0
2012-04-17 12:20:00,27.71,27.75,27.7,27.74,9900.0,22.2737,22.3059,22.2657,22.2978,9900.0
2012-04-17 12:30:00,27.73,27.76,27.7,27.71,22900.0,22.2898,22.3139,22.2657,22.2737,22900.0
2012-04-17 12:40:00,27.71,27.75,27.71,27.75,14000.0,22.2737,22.3059,22.2737,22.3059,14000.0
2012-04-17 12:50:00,27.75,27.75,27.7,27.73,21800.0,22.3059,22.3059,22.2657,22.2898,21800.0
2012-04-17 13:00:00,27.71,27.72,27.66,27.69,44300.0,22.2737,22.2817,22.2335,22.2576,44300.0
2012-04-17 13:10:00,27.7,27.71,27.65,27.71,37300.0,22.2657,22.2737,22.2255,22.2737,37300.0
2012-04-17 13:20:00,27.71,27.76,27.71,27.75,30000.0,22.2737,22.3139,22.2737,22.3059,30000.0
2012-04-17 13:30:00,27.75,27.75,27.68,27.69,39900.0,22.3059,22.3059,22.2496,22.2576,39900.0
2012-04-17 13:40:00,27.69,27.69,27.62,27.63,23100.0,22.2576,22.2576,22.2014,22.2094,23100.0
2012-04-17 13:50:00,27.63,27.67,27.63,27.67,10200.0,22.2094,22.2416,22.2094,22.2416,10200.0
2012-04-17 14:00:00,27.67,27.7,27.67,27.7,12900.0,22.2416,22.2657,22.2416,22.2657,12900.0
2012-04-17 14:10:00,27.7,27.73,27.66,27.67,27200.0,22.2657,22.2898,22.2335,22.2416,27200.0
2012-04-17 14:20:00,27.68,27.73,27.68,27.72,14000.0,22.2496,22.2898,22.2496,22.2817,14000.0
2012-04-17 14:30:00,27.72,27.72,27.65,27.69,84900.0,22.2817,22.2817,22.2255,22.2576,84900.0
2012-04-17 14:40:00,27.69,27.7,27.65,27.66,22600.0,22.2576,22.2657,22.2255,22.2335,22600.0
2012-04-17 14:50:00,27.65,27.66,27.58,27.59,21000.0,22.2255,22.2335,22.1692,22.1773,21000.0
2012-04-17 15:00:00,27.59,27.62,27.56,27.62,49500.0,22.1773,22.2014,22.1531,22.2014,49500.0
2012-04-17 15:10:00,27.62,27.63,27.58,27.63,45000.0,22.2014,22.2094,22.1692,22.2094,45000.0
2012-04-17 15:20:00,27.63,27.68,27.62,27.66,40300.0,22.2094,22.2496,22.2014,22.2335,40300.0
2012-04-17 15:30:00,27.67,27.67,27.65,27.66,39900.0,22.2416,22.2416,22.2255,22.2335,39900.0
2012-04-17 15:40:00,27.65,27.65,27.6,27.61,70500.0,22.2255,22.2255,22.1853,22.1933,70500.0
2012-04-17 15:50:00,27.6,27.65,27.6,27.6,156300.0,22.1853,22.2255,22.1853,22.1853,156300.0
2012-04-18 09:30:00,27.49,27.49,27.23,27.34,22400.0,22.0969,22.0969,21.8879,21.9763,22400.0
2012-04-18 09:40:00,27.38,27.47,27.23,27.43,77400.0,22.0084,22.0808,21.8879,22.0486,77400.0
2012-04-18 09:50:00,27.48,27.77,27.47,27.69,18100.0,22.0888,22.3219,22.0808,22.2576,18100.0
2012-04-18 10:00:00,27.7,27.71,27.58,27.7,129100.0,22.2657,22.2737,22.1692,22.2657,129100.0
2012-04-18 10:10:00,27.7,27.77,27.64,27.71,71800.0,22.2657,22.3219,22.2174,22.2737,71800.0
2012-04-18 10:20:00,27.73,27.79,27.67,27.73,96000.0,22.2898,22.338,22.2416,22.2898,96000.0
2012-04-18 10:30:00,27.75,27.87,27.72,27.86,75000.0,22.3059,22.4023,22.2817,22.3943,75000.0
2012-04-18 10:40:00,27.84,27.89,27.79,27.82,102100.0,22.3782,22.4184,22.338,22.3621,102100.0
2012-04-18 10:50:00,27.82,27.83,27.69,27.72,40700.0,22.3621,22.3702,22.2576,22.2817,40700.0
2012-04-18 11:00:00,27.73,27.76,27.7,27.76,43700.0,22.2898,22.3139,22.2657,22.3139,43700.0
2012-04-18 11:10:00,27.75,27.77,27.72,27.77,27600.0,22.3059,22.3219,22.2817,22.3219,27600.0
2012-04-18 11:20:00,27.76,27.77,27.72,27.73,26600.0,22.3139,22.3219,22.2817,22.2898,26600.0
2012-04-18 11:30:00,27.74,27.75,27.62,27.65,50000.0,22.2978,22.3059,22.2014,22.2255,50000.0
2012-04-18 11:40:00,27.65,27.69,27.58,27.6,26500.0,22.2255,22.2576,22.1692,22.1853,26500.0
2012-04-18 11:50:00,27.6,27.69,27.56,27.69,47500.0,22.1853,22.2576,22.1531,22.2576,47500.0
2012-04-18 12:00:00,27.69,27.72,27.64,27.66,46900.0,22.2576,22.2817,22.2174,22.2335,46900.0
2012-04-18 12:10:00,27.68,27.77,27.66,27.74,29300.0,22.2496,22.3219,22.2335,22.2978,29300.0
2012-04-18 12:20:00,27.74,27.75,27.68,27.74,14600.0,22.2978,22.3059,22.2496,22.2978,14600.0
2012-04-18 12:30:00,27.74,27.79,27.69,27.79,65100.0,22.2978,22.338,22.2576,22.338,65100.0
2012-04-18 12:40:00,27.78,27.85,27.78,27.8,56500.0,22.33,22.3862,22.33,22.3461,56500.0
2012-04-18 12:50:00,27.8,27.83,27.78,27.83,20200.0,22.3461,22.3702,22.33,22.3702,20200.0
2012-04-18 13:00:00,27.83,27.84,27.78,27.79,33400.0,22.3702,22.3782,22.33,22.338,33400.0
2012-04-18 13:10:00,27.79,27.83,27.73,27.77,39800.0,22.338,22.3702,22.2898,22.3219,39800.0
2012-04-18 13:20:00,27.77,27.85,27.76,27.8,59600.0,22.3219,22.3862,22.3139,22.3461,59600.0
2012-04-18 13:30:00,27.79,27.84,27.71,27.71,70400.0,22.338,22.3782,22.2737,22.2737,70400.0
2012-04-18 13:40:00,27.71,27.75,27.68,27.7,22900.0,22.2737,22.3059,22.2496,22.2657,22900.0
2012-04-18 13:50:00,27.72,27.73,27.62,27.67,25100.0,22.2817,22.2898,22.2014,22.2416,25100.0
2012-04-18 14:00:00,27.67,27.71,27.65,27.7,44500.0,22.2416,22.2737,22.2255,22.2657,44500.0
2012-04-18 14:10:00,27.7,27.78,27.7,27.77,29500.0,22.2657,22.33,22.2657,22.3219,29500.0
2012-04-18 14:20:00,27.76,27.81,27.71,27.71,32800.0,22.3139,22.3541,22.2737,22.2737,32800.0
2012-04-18 14:30:00,27.72,27.78,27.72,27.72,23700.0,22.2817,22.33,22.2817,22.2817,23700.0
2012-04-18 14:40:00,27.72,27.75,27.69,27.72,25300.0,22.2817,22.3059,22.2576,22.2817,25300.0
2012-04-18 14:50:00,27.72,27.77,27.7,27.7,37400.0,22.2817,22.3219,22.2657,22.2657,37400.0
2012-04-18 15:00:00,27.71,27.76,27.66,27.66,72400.0,22.2737,22.3139,22.2335,22.2335,72400.0
2012-04-18 15:10:00,27.66,27.68,27.63,27.65,39600.0,22.2335,22.2496,22.2094,22.2255,39600.0
2012-04-18 15:20:00,27.65,27.67,27.57,27.57,81100.0,22.2255,22.2416,22.1612,22.1612,81100.0
2012-04-18 15:30:00,27.58,27.61,27.52,27.54,126400.0,22.1692,22.1933,22.121,22.1371,126400.0
2012-04-18 15:40:00,27.54,27.6,27.49,27.49,147700.0,22.1371,22.1853,22.0969,22.0969,147700.0
2012-04-18 15:50:00,27.5,27.57,27.49,27.51,215300.0,22.1049,22.1612,22.0969,22.1129,215300.0
2012-04-19 09:30:00,27.6,27.87,27.59,27.63,23300.0,22.1853,22.4023,22.1773,22.2094,23300.0
2012-04-19 09:40:00,27.63,27.88,27.63,27.83,13300.0,22.2094,22.4104,22.2094,22.3702,13300.0
2012-04-19 09:50:00,27.83,27.88,27.77,27.83,18500.0,22.3702,22.4104,22.3219,22.3702,18500.0
2012-04-19 10:00:00,27.79,27.85,27.58,27.64,123900.0,22.338,22.3862,22.1692,22.2174,123900.0
2012-04-19 10:10:00,27.64,27.68,27.54,27.67,27000.0,22.2174,22.2496,22.1371,22.2416,27000.0
2012-04-19 10:20:00,27.67,27.7,27.62,27.66,56700.0,22.2416,22.2657,22.2014,22.2335,56700.0
2012-04-19 10:30:00,27.66,27.75,27.66,27.75,83100.0,22.2335,22.3059,22.2335,22.3059,83100.0
2012-04-19 10:40:00,27.75,27.88,27.75,27.85,27300.0,22.3059,22.4104,22.3059,22.3862,27300.0
2012-04-19 10:50:00,27.85,27.85,27.75,27.78,25900.0,22.3862,22.3862,22.3059,22.33,25900.0
2012-04-19 11:00:00,27.76,27.84,27.73,27.8,19100.0,22.3139,22.3782,22.2898,22.3461,19100.0
2012-04-19 11:10:00,27.79,27.84,27.76,27.79,84000.0,22.338,22.3782,22.3139,22.338,84000.0
2012-04-19 11:20:00,27.79,27.81,27.75,27.78,17000.0,22.338,22.3541,22.3059,22.33,17000.0
2012-04-19 11:30:00,27.79,27.8,27.76,27.78,15600.0,22.338,22.3461,22.3139,22.33,15600.0
2012-04-19 11:40:00,27.79,27.79,27.73,27.79,28200.0,22.338,22.338,22.2898,22.338,28200.0
2012-04-19 11:50:00,27.8,27.81,27.8,27.81,8600.0,22.3461,22.3541,22.3461,22.3541,8600.0
2012-04-19 12:00:00,27.81,27.81,27.71,27.76,19000.0,22.3541,22.3541,22.2737,22.3139,19000.0
2012-04-19 12:10:00,27.76,27.81,27.75,27.77,48700.0,22.3139,22.3541,22.3059,22.3219,48700.0
2012-04-19 12:20:00,27.78,27.8,27.76,27.8,9500.0,22.33,22.3461,22.3139,22.3461,9500.0
2012-04-19 12:30:00,27.8,27.8,27.75,27.79,31700.0,22.3461,22.3461,22.3059,22.338,31700.0
2012-04-19 12:40:00,27.8,27.82,27.78,27.81,25200.0,22.3461,22.3621,22.33,22.3541,25200.0
2012-04-19 12:50:00,27.81,27.84,27.79,27.84,17600.0,22.3541,22.3782,22.338,22.3782,17600.0
2012-04-19 13:00:00,27.84,27.86,27.82,27.85,21700.0,22.3782,22.3943,22.3621,22.3862,21700.0
2012-04-19 13:10:00,27.85,27.86,27.79,27.83,22200.0,22.3862,22.3943,22.338,22.3702,22200.0
2012-04-19 13:20:00,27.84,27.85,27.8,27.83,25800.0,22.3782,22.3862,22.3461,22.3702,25800.0
2012-04-19 13:30:00,27.82,27.87,27.81,27.83,31700.0,22.3621,22.4023,22.3541,22.3702,31700.0
2012-04-19 13:40:00,27.83,27.87,27.83,27.87,20500.0,22.3702,22.4023,22.3702,22.4023,20500.0
2012-04-19 13:50:00,27.87,27.87,27.76,27.78,45600.0,22.4023,22.4023,22.3139,22.33,45600.0
2012-04-19 14:00:00,27.78,27.83,27.77,27.83,17300.0,22.33,22.3702,22.3219,22.3702,17300.0
2012-04-19 14:10:00,27.83,27.83,27.73,27.76,79400.0,22.3702,22.3702,22.2898,22.3139,79400.0
2012-04-19 14:20:00,27.75,27.76,27.53,27.56,122600.0,22.3059,22.3139,22.129,22.1531,122600.0
2012-04-19 14:30:00,27.53,27.58,27.33,27.4,218300.0,22.129,22.1692,21.9683,22.0245,218300.0
2012-04-19 14:40:00,27.4,27.41,27.34,27.4,101900.0,22.0245,22.0326,21.9763,22.0245,101900.0
2012-04-19 14:50:00,27.4,27.52,27.4,27.52,170500.0,22.0245,22.121,22.0245,22.121,170500.0
2012-04-19 15:00:00,27.52,27.56,27.48,27.52,60000.0,22.121,22.1531,22.0888,22.121,60000.0
2012-04-19 15:10:00,27.52,27.59,27.49,27.5,89300.0,22.121,22.1773,22.0969,22.1049,89300.0
2012-04-19 15:20:00,27.5,27.51,27.44,27.48,96800.0,22.1049,22.1129,22.0567,22.0888,96800.0
2012-04-19 15:30:00,27.48,27.5,27.43,27.49,91500.0,22.0888,22.1049,22.0486,22.0969,91500.0
2012-04-19 15:40:00,27.49,27.54,27.47,27.52,266200.0,22.0969,22.1371,22.0808,22.121,266200.0
2012-04-19 15:50:00,27.52,27.61,27.5,27.61,308800.0,22.121,22.1933,22.1049,22.1933,308800.0
2012-04-20 09:30:00,27.6,27.74,27.47,27.59,66900.0,22.1853,22.2978,22.0808,22.1773,66900.0
2012-04-20 09:40:00,27.57,27.66,27.26,27.32,47000.0,22.1612,22.2335,21.912,21.9602,47000.0
2012-04-20 09:50:00,27.32,27.43,27.29,27.34,33300.0,21.9602,22.0486,21.9361,21.9763,33300.0
2012-04-20 10:00:00,27.34,27.47,27.24,27.26,82500.0,21.9763,22.0808,21.8959,21.912,82500.0
2012-04-20 10:10:00,27.25,27.36,27.24,27.27,41100.0,21.904,21.9924,21.8959,21.92,41100.0
2012-04-20 10:20:00,27.26,27.3,27.16,27.29,63700.0,21.912,21.9441,21.8316,21.9361,63700.0
2012-04-20 10:30:00,27.3,27.31,27.24,27.27,37400.0,21.9441,21.9522,21.8959,21.92,37400.0
2012-04-20 10:40:00,27.27,27.27,27.16,27.17,19900.0,21.92,21.92,21.8316,21.8396,19900.0
2012-04-20 10:50:00,27.17,27.27,27.17,27.24,37300.0,21.8396,21.92,21.8396,21.8959,37300.0
2012-04-20 11:00:00,27.24,27.27,27.23,27.25,33900.0,21.8959,21.92,21.8879,21.904,33900.0
2012-04-20 11:10:00,27.25,27.26,27.21,27.21,20800.0,21.904,21.912,21.8718,21.8718,20800.0
2012-04-20 11:20:00,27.22,27.26,27.17,27.25,24500.0,21.8798,21.912,21.8396,21.904,24500.0
2012-04-20 11:30:00,27.26,27.27,27.19,27.2,25800.0,21.912,21.92,21.8557,21.8638,25800.0
2012-04-20 11:40:00,27.21,27.23,27.2,27.2,17800.0,21.8718,21.8879,21.8638,21.8638,17800.0
2012-04-20 11:50:00,27.2,27.26,27.2,27.24,24200.0,21.8638,21.912,21.8638,21.8959,24200.0
2012-04-20 12:00:00,27.23,27.35,27.23,27.33,121300.0,21.8879,21.9843,21.8879,21.9683,121300.0
2012-04-20 12:10:00,27.33,27.34,27.29,27.29,37700.0,21.9683,21.9763,21.9361,21.9361,37700.0
2012-04-20 12:20:00,27.3,27.3,27.2,27.21,20600.0,21.9441,21.9441,21.8638,21.8718,20600.0
2012-04-20 12:30:00,27.2,27.22,27.17,27.2,47300.0,21.8638,21.8798,21.8396,21.8638,47300.0
2012-04-20 12:40:00,27.2,27.21,27.18,27.19,22500.0,21.8638,21.8718,21.8477,21.8557,22500.0
2012-04-20 12:50:00,27.19,27.21,27.19,27.2,21500.0,21.8557,21.8718,21.8557,21.8638,21500.0
2012-04-20 13:00:00,27.2,27.25,27.2,27.25,35900.0,21.8638,21.904,21.8638,21.904,35900.0
2012-04-20 13:10:00,27.25,27.25,27.19,27.2,17600.0,21.904,21.904,21.8557,21.8638,17600.0
2012-04-20 13:20:00,27.2,27.21,27.12,27.12,74200.0,21.8638,21.8718,21.7995,21.7995,74200.0
2012-04-20 13:30:00,27.14,27.14,27.08,27.1,98500.0,21.8155,21.8155,21.7673,21.7834,98500.0
2012-04-20 13:40:00,27.1,27.13,27.08,27.12,47700.0,21.7834,21.8075,21.7673,21.7995,47700.0
2012-04-20 13:50:00,27.12,27.13,27.04,27.1,26900.0,21.7995,21.8075,21.7352,21.7834,26900.0
2012-04-20 14:00:00,27.1,27.1,27.0,27.02,38200.0,21.7834,21.7834,21.703,21.7191,38200.0
2012-04-20 14:10:00,27.02,27.04,27.0,27.03,25400.0,21.7191,21.7352,21.703,21.7271,25400.0
2012-04-20 14:20:00,27.02,27.08,27.02,27.08,18800.0,21.7191,21.7673,21.7191,21.7673,18800.0
2012-04-20 14:30:00,27.09,27.1,27.05,27.05,38300.0,21.7753,21.7834,21.7432,21.7432,38300.0
2012-04-20 14:40:00,27.05,27.05,27.01,27.04,26700.0,21.7432,21.7432,21.711,21.7352,26700.0
2012-04-20 14:50:00,27.04,27.05,27.01,27.04,35300.0,21.7352,21.7432,21.711,21.7352,35300.0
2012-04-20 15:00:00,27.05,27.08,27.0,27.02,75500.0,21.7432,21.7673,21.703,21.7191,75500.0
2012-04-20 15:10:00,27.02,27.09,27.01,27.09,49500.0,21.7191,21.7753,21.711,21.7753,49500.0
2012-04-20 15:20:00,27.09,27.09,27.01,27.03,71900.0,21.7753,21.7753,21.711,21.7271,71900.0
2012-04-20 15:30:00,27.03,27.1,27.02,27.09,68300.0,21.7271,21.7834,21.7191,21.7753,68300.0
2012-04-20 15:40:00,27.08,27.09,27.0,27.02,86500.0,21.7673,21.7753,21.703,21.7191,86500.0
2012-04-20 15:50:00,27.02,27.03,26.95,26.98,185400.0,21.7191,21.7271,21.6628,21.6869,185400.0
2012-04-23 09:30:00,26.72,26.78,26.37,26.42,53500.0,21.4779,21.5262,21.1966,21.2368,53500.0
2012-04-23 09:40:00,26.42,26.48,26.38,26.42,30200.0,21.2368,21.285,21.2046,21.2368,30200.0
2012-04-23 09:50:00,26.43,26.46,26.41,26.43,19700.0,21.2448,21.2689,21.2287,21.2448,19700.0
2012-04-23 10:00:00,26.42,26.42,26.3,26.34,42700.0,21.2368,21.2368,21.1403,21.1725,42700.0
2012-04-23 10:10:00,26.34,26.35,26.15,26.19,109600.0,21.1725,21.1805,21.0198,21.0519,109600.0
2012-04-23 10:20:00,26.19,26.32,26.16,26.24,54400.0,21.0519,21.1564,21.0278,21.0921,54400.0
2012-04-23 10:30:00,26.24,26.29,26.04,26.12,158800.0,21.0921,21.1323,20.9313,20.9956,158800.0
2012-04-23 10:40:00,26.11,26.23,25.96,26.23,127400.0,20.9876,21.0841,20.867,21.0841,127400.0
2012-04-23 10:50:00,26.22,26.27,26.2,26.22,24900.0,21.076,21.1162,21.0599,21.076,24900.0
2012-04-23 11:00:00,26.22,26.28,26.22,26.25,26600.0,21.076,21.1243,21.076,21.1001,26600.0
2012-04-23 11:10:00,26.26,26.33,26.23,26.25,27300.0,21.1082,21.1644,21.0841,21.1001,27300.0
2012-04-23 11:20:00,26.26,26.32,26.23,26.27,23300.0,21.1082,21.1564,21.0841,21.1162,23300.0
2012-04-23 11:30:00,26.29,26.31,26.25,26.3,24300.0,21.1323,21.1484,21.1001,21.1403,24300.0
2012-04-23 11:40:00,26.3,26.33,26.29,26.32,10400.0,21.1403,21.1644,21.1323,21.1564,10400.0
2012-04-23 11:50:00,26.31,26.43,26.31,26.41,17300.0,21.1484,21.2448,21.1484,21.2287,17300.0
2012-04-23 12:00:00,26.41,26.42,26.34,26.36,16200.0,21.2287,21.2368,21.1725,21.1886,16200.0
2012-04-23 12:10:00,26.36,26.37,26.32,26.33,7400.0,21.1886,21.1966,21.1564,21.1644,7400.0
2012-04-23 12:20:00,26.34,26.38,26.33,26.38,37000.0,21.1725,21.2046,21.1644,21.2046,37000.0
2012-04-23 12:30:00,26.37,26.38,26.32,26.37,22800.0,21.1966,21.2046,21.1564,21.1966,22800.0
2012-04-23 12:40:00,26.38,26.4,26.37,26.37,17200.0,21.2046,21.2207,21.1966,21.1966,17200.0
2012-04-23 12:50:00,26.38,26.42,26.37,26.41,9500.0,21.2046,21.2368,21.1966,21.2287,9500.0
2012-04-23 13:00:00,26.41,26.44,26.39,26.39,10100.0,21.2287,21.2529,21.2127,21.2127,10100.0
2012-04-23 13:10:00,26.39,26.44,26.39,26.44,11300.0,21.2127,21.2529,21.2127,21.2529,11300.0
2012-04-23 13:20:00,26.44,26.45,26.33,26.35,33200.0,21.2529,21.2609,21.1644,21.1805,33200.0
2012-04-23 13:30:00,26.34,26.35,26.32,26.33,24500.0,21.1725,21.1805,21.1564,21.1644,24500.0
2012-04-23 13:40:00,26.33,26.35,26.27,26.27,27500.0,21.1644,21.1805,21.1162,21.1162,27500.0
2012-04-23 13:50:00,26.28,26.28,26.19,26.22,58200.0,21.1243,21.1243,21.0519,21.076,58200.0
2012-04-23 14:00:00,26.22,26.25,26.18,26.23,59000.0,21.076,21.1001,21.0439,21.0841,59000.0
2012-04-23 14:10:00,26.23,26.26,26.19,26.25,52600.0,21.0841,21.1082,21.0519,21.1001,52600.0
2012-04-23 14:20:00,26.25,26.32,26.24,26.25,57600.0,21.1001,21.1564,21.0921,21.1001,57600.0
2012-04-23 14:30:00,26.25,26.29,26.2,26.23,57400.0,21.1001,21.1323,21.0599,21.0841,57400.0
2012-04-23 14:40:00,26.22,26.22,26.12,26.14,58800.0,21.076,21.076,20.9956,21.0117,58800.0
2012-04-23 14:50:00,26.14,26.16,26.1,26.11,68500.0,21.0117,21.0278,20.9796,20.9876,68500.0
2012-04-23 15:00:00,26.11,26.18,26.1,26.16,61900.0,20.9876,21.0439,20.9796,21.0278,61900.0
2012-04-23 15:10:00,26.15,26.17,26.14,26.17,40200.0,21.0198,21.0358,21.0117,21.0358,40200.0
2012-04-23 15:20:00,26.17,26.17,26.14,26.16,39000.0,21.0358,21.0358,21.0117,21.0278,39000.0
2012-04-23 15:30:00,26.16,26.2,26.16,26.2,55300.0,21.0278,21.0599,21.0278,21.0599,55300.0
2012-04-23 15:40:00,26.2,26.3,26.19,26.29,120200.0,21.0599,21.1403,21.0519,21.1323,120200.0
2012-04-23 15:50:00,26.28,26.34,26.22,26.25,291100.0,21.1243,21.1725,21.076,21.1001,291100.0
2012-04-24 09:30:00,26.28,26.28,26.07,26.21,19800.0,21.1243,21.1243,20.9555,21.068,19800.0
2012-04-24 09:40:00,26.23,26.25,26.1,26.13,11000.0,21.0841,21.1001,20.9796,21.0037,11000.0
2012-04-24 09:50:00,26.12,26.14,26.01,26.09,21900.0,20.9956,21.0117,20.9072,20.9715,21900.0
2012-04-24 10:00:00,26.1,26.22,26.02,26.19,27500.0,20.9796,21.076,20.9153,21.0519,27500.0
2012-04-24 10:10:00,26.19,26.25,26.18,26.18,28900.0,21.0519,21.1001,21.0439,21.0439,28900.0
2012-04-24 10:20:00,26.18,26.25,26.18,26.24,28000.0,21.0439,21.1001,21.0439,21.0921,28000.0
2012-04-24 10:30:00,26.25,26.25,26.21,26.23,20400.0,21.1001,21.1001,21.068,21.0841,20400.0
2012-04-24 10:40:00,26.24,26.42,26.24,26.39,20300.0,21.0921,21.2368,21.0921,21.2127,20300.0
2012-04-24 10:50:00,26.39,26.54,26.39,26.48,16500.0,21.2127,21.3332,21.2127,21.285,16500.0
2012-04-24 11:00:00,26.5,26.55,26.47,26.48,41500.0,21.3011,21.3413,21.277,21.285,41500.0
2012-04-24 11:10:00,26.49,26.58,26.47,26.53,36300.0,21.2931,21.3654,21.277,21.3252,36300.0
2012-04-24 11:20:00,26.52,26.59,26.52,26.56,36500.0,21.3172,21.3734,21.3172,21.3493,36500.0
2012-04-24 11:30:00,26.56,26.6,26.54,26.58,36100.0,21.3493,21.3815,21.3332,21.3654,36100.0
2012-04-24 11:40:00,26.59,26.63,26.58,26.63,12000.0,21.3734,21.4056,21.3654,21.4056,12000.0
2012-04-24 11:50:00,26.62,26.7,26.61,26.69,95900.0,21.3975,21.4619,21.3895,21.4538,95900.0
2012-04-24 12:00:00,26.7,26.75,26.68,26.71,43900.0,21.4619,21.502,21.4458,21.4699,43900.0
2012-04-24 12:10:00,26.72,26.78,26.72,26.75,41600.0,21.4779,21.5262,21.4779,21.502,41600.0
2012-04-24 12:20:00,26.75,26.78,26.72,26.78,19700.0,21.502,21.5262,21.4779,21.5262,19700.0
2012-04-24 12:30:00,26.76,26.78,26.74,26.75,23000.0,21.5101,21.5262,21.494,21.502,23000.0
2012-04-24 12:40:00,26.75,26.75,26.73,26.73,92100.0,21.502,21.502,21.486,21.486,92100.0
2012-04-24 12:50:00,26.74,26.89,26.73,26.86,100200.0,21.494,21.6146,21.486,21.5905,100200.0
2012-04-24 13:00:00,26.86,26.87,26.83,26.86,27400.0,21.5905,21.5985,21.5664,21.5905,27400.0
2012-04-24 13:10:00,26.86,26.87,26.8,26.85,26400.0,21.5905,21.5985,21.5422,21.5824,26400.0
2012-04-24 13:20:00,26.85,26.89,26.81,26.83,32600.0,21.5824,21.6146,21.5503,21.5664,32600.0
2012-04-24 13:30:00,26.83,26.87,26.83,26.86,44100.0,21.5664,21.5985,21.5664,21.5905,44100.0
2012-04-24 13:40:00,26.86,26.88,26.86,26.88,6500.0,21.5905,21.6065,21.5905,21.6065,6500.0
2012-04-24 13:50:00,26.88,26.88,26.77,26.78,28300.0,21.6065,21.6065,21.5181,21.5262,28300.0
2012-04-24 14:00:00,26.78,26.79,26.74,26.74,16200.0,21.5262,21.5342,21.494,21.494,16200.0
2012-04-24 14:10:00,26.74,26.74,26.68,26.68,18600.0,21.494,21.494,21.4458,21.4458,18600.0
2012-04-24 14:20:00,26.69,26.74,26.63,26.68,116900.0,21.4538,21.494,21.4056,21.4458,116900.0
2012-04-24 14:30:00,26.68,26.88,26.67,26.88,23600.0,21.4458,21.6065,21.4377,21.6065,23600.0
2012-04-24 14:40:00,26.88,26.98,26.87,26.98,48600.0,21.6065,21.6869,21.5985,21.6869,48600.0
2012-04-24 14:50:00,26.97,27.0,26.93,26.98,47600.0,21.6789,21.703,21.6467,21.6869,47600.0
2012-04-24 15:00:00,26.98,26.98,26.89,26.96,51100.0,21.6869,21.6869,21.6146,21.6708,51100.0
2012-04-24 15:10:00,26.95,26.96,26.87,26.87,39600.0,21.6628,21.6708,21.5985,21.5985,39600.0
2012-04-24 15:20:00,26.87,26.87,26.8,26.81,51600.0,21.5985,21.5985,21.5422,21.5503,51600.0
2012-04-24 15:30:00,26.81,26.86,26.81,26.85,57500.0,21.5503,21.5905,21.5503,21.5824,57500.0
2012-04-24 15:40:00,26.85,26.89,26.83,26.89,68400.0,21.5824,21.6146,21.5664,21.6146,68400.0
2012-04-24 15:50:00,26.88,26.89,26.82,26.86,95800.0,21.6065,21.6146,21.5583,21.5905,95800.0
2012-04-25 09:30:00,26.91,27.07,26.82,27.0,224600.0,21.6307,21.7593,21.5583,21.703,224600.0
2012-04-25 09:40:00,27.05,27.17,26.99,27.12,32900.0,21.7432,21.8396,21.695,21.7995,32900.0
2012-04-25 09:50:00,27.12,27.24,27.03,27.1,202600.0,21.7995,21.8959,21.7271,21.7834,202600.0
2012-04-25 10:00:00,27.12,27.12,27.02,27.06,124800.0,21.7995,21.7995,21.7191,21.7512,124800.0
2012-04-25 10:10:00,27.06,27.09,26.94,27.02,146700.0,21.7512,21.7753,21.6548,21.7191,146700.0
2012-04-25 10:20:00,27.02,27.04,26.95,27.0,161600.0,21.7191,21.7352,21.6628,21.703,161600.0
2012-04-25 10:30:00,27.0,27.06,26.97,27.05,172700.0,21.703,21.7512,21.6789,21.7432,172700.0
2012-04-25 10:40:00,27.05,27.11,27.04,27.06,17900.0,21.7432,21.7914,21.7352,21.7512,17900.0
2012-04-25 10:50:00,27.07,27.14,27.05,27.13,41200.0,21.7593,21.8155,21.7432,21.8075,41200.0
2012-04-25 11:00:00,27.12,27.13,27.06,27.1,120900.0,21.7995,21.8075,21.7512,21.7834,120900.0
2012-04-25 11:10:00,27.1,27.14,27.08,27.12,155600.0,21.7834,21.8155,21.7673,21.7995,155600.0
2012-04-25 11:20:00,27.13,27.16,27.11,27.14,107600.0,21.8075,21.8316,21.7914,21.8155,107600.0
2012-04-25 11:30:00,27.14,27.15,27.12,27.13,14400.0,21.8155,21.8236,21.7995,21.8075,14400.0
2012-04-25 11:40:00,27.12,27.13,27.06,27.06,74100.0,21.7995,21.8075,21.7512,21.7512,74100.0
2012-04-25 11:50:00,27.06,27.07,26.97,26.99,173500.0,21.7512,21.7593,21.6789,21.695,173500.0
2012-04-25 12:00:00,26.99,27.01,26.99,27.01,59800.0,21.695,21.711,21.695,21.711,59800.0
2012-04-25 12:10:00,27.01,27.03,27.0,27.01,30100.0,21.711,21.7271,21.703,21.711,30100.0
2012-04-25 12:20:00,27.01,27.02,26.99,27.01,25600.0,21.711,21.7191,21.695,21.711,25600.0
2012-04-25 12:30:00,27.02,27.05,26.98,27.03,21900.0,21.7191,21.7432,21.6869,21.7271,21900.0
2012-04-25 12:40:00,27.03,27.09,27.03,27.08,10200.0,21.7271,21.7753,21.7271,21.7673,10200.0
2012-04-25 12:50:00,27.08,27.1,27.07,27.1,11800.0,21.7673,21.7834,21.7593,21.7834,11800.0
2012-04-25 13:00:00,27.11,27.13,27.09,27.13,18500.0,21.7914,21.8075,21.7753,21.8075,18500.0
2012-04-25 13:10:00,27.13,27.13,27.12,27.12,4000.0,21.8075,21.8075,21.7995,21.7995,4000.0
2012-04-25 13:20:00,27.13,27.13,27.05,27.05,32000.0,21.8075,21.8075,21.7432,21.7432,32000.0
2012-04-25 13:30:00,27.05,27.07,27.02,27.05,148700.0,21.7432,21.7593,21.7191,21.7432,148700.0
2012-04-25 13:40:00,27.04,27.06,27.03,27.03,44900.0,21.7352,21.7512,21.7271,21.7271,44900.0
2012-04-25 13:50:00,27.03,27.05,26.99,27.0,71200.0,21.7271,21.7432,21.695,21.703,71200.0
2012-04-25 14:00:00,27.0,27.01,26.98,27.01,66000.0,21.703,21.711,21.6869,21.711,66000.0
2012-04-25 14:10:00,27.0,27.01,26.99,27.01,50800.0,21.703,21.711,21.695,21.711,50800.0
2012-04-25 14:20:00,27.01,27.03,27.0,27.03,85700.0,21.711,21.7271,21.703,21.7271,85700.0
2012-04-25 14:30:00,27.03,27.03,26.99,27.0,72900.0,21.7271,21.7271,21.695,21.703,72900.0
2012-04-25 14:40:00,27.0,27.01,27.0,27.01,33900.0,21.703,21.711,21.703,21.711,33900.0
2012-04-25 14:50:00,27.0,27.03,27.0,27.01,23900.0,21.703,21.7271,21.703,21.711,23900.0
2012-04-25 15:00:00,27.01,27.02,27.0,27.01,126400.0,21.711,21.7191,21.703,21.711,126400.0
2012-04-25 15:10:00,27.01,27.04,27.01,27.04,48800.0,21.711,21.7352,21.711,21.7352,48800.0
2012-04-25 15:20:00,27.04,27.06,26.99,27.0,84900.0,21.7352,21.7512,21.695,21.703,84900.0
2012-04-25 15:30:00,27.0,27.01,26.99,26.99,91900.0,21.703,21.711,21.695,21.695,91900.0
2012-04-25 15:40:00,26.99,27.03,26.99,27.01,229600.0,21.695,21.7271,21.695,21.711,229600.0
2012-04-25 15:50:00,27.01,27.06,27.0,27.04,351700.0,21.711,21.7512,21.703,21.7352,351700.0
2012-04-26 09:30:00,26.74,26.96,26.49,26.61,38200.0,21.494,21.6708,21.2931,21.3895,38200.0
2012-04-26 09:40:00,26.61,26.78,26.58,26.77,26100.0,21.3895,21.5262,21.3654,21.5181,26100.0
2012-04-26 09:50:00,26.77,26.99,26.69,26.99,30100.0,21.5181,21.695,21.4538,21.695,30100.0
2012-04-26 10:00:00,26.99,27.11,26.97,27.11,19600.0,21.695,21.7914,21.6789,21.7914,19600.0
2012-04-26 10:10:00,27.11,27.17,27.02,27.17,23200.0,21.7914,21.8396,21.7191,21.8396,23200.0
2012-04-26 10:20:00,27.16,27.33,27.16,27.31,80100.0,21.8316,21.9683,21.8316,21.9522,80100.0
2012-04-26 10:30:00,27.32,27.44,27.3,27.41,63000.0,21.9602,22.0567,21.9441,22.0326,63000.0
2012-04-26 10:40:00,27.42,27.44,27.37,27.37,30300.0,22.0406,22.0567,22.0004,22.0004,30300.0
2012-04-26 10:50:00,27.37,27.48,27.37,27.47,44000.0,22.0004,22.0888,22.0004,22.0808,44000.0
2012-04-26 11:00:00,27.49,27.5,27.47,27.49,24000.0,22.0969,22.1049,22.0808,22.0969,24000.0
2012-04-26 11:10:00,27.49,27.5,27.43,27.43,27600.0,22.0969,22.1049,22.0486,22.0486,27600.0
2012-04-26 11:20:00,27.44,27.46,27.41,27.45,20900.0,22.0567,22.0728,22.0326,22.0647,20900.0
2012-04-26 11:30:00,27.45,27.46,27.43,27.44,19700.0,22.0647,22.0728,22.0486,22.0567,19700.0
2012-04-26 11:40:00,27.45,27.55,27.44,27.55,24100.0,22.0647,22.1451,22.0567,22.1451,24100.0
2012-04-26 11:50:00,27.54,27.57,27.5,27.51,65400.0,22.1371,22.1612,22.1049,22.1129,65400.0
2012-04-26 12:00:00,27.51,27.52,27.43,27.47,16700.0,22.1129,22.121,22.0486,22.0808,16700.0
2012-04-26 12:10:00,27.46,27.47,27.41,27.41,11700.0,22.0728,22.0808,22.0326,22.0326,11700.0
2012-04-26 12:20:00,27.41,27.42,27.38,27.39,51000.0,22.0326,22.0406,22.0084,22.0165,51000.0
2012-04-26 12:30:00,27.4,27.4,27.39,27.4,3000.0,22.0245,22.0245,22.0165,22.0245,3000.0
2012-04-26 12:40:00,27.39,27.45,27.38,27.4,63600.0,22.0165,22.0647,22.0084,22.0245,63600.0
2012-04-26 12:50:00,27.39,27.39,27.36,27.36,3500.0,22.0165,22.0165,21.9924,21.9924,3500.0
2012-04-26 13:00:00,27.36,27.36,27.33,27.34,3100.0,21.9924,21.9924,21.9683,21.9763,3100.0
2012-04-26 13:10:00,27.33,27.4,27.3,27.4,24500.0,21.9683,22.0245,21.9441,22.0245,24500.0
2012-04-26 13:20:00,27.4,27.4,27.37,27.37,14900.0,22.0245,22.0245,22.0004,22.0004,14900.0
2012-04-26 13:30:00,27.37,27.38,27.33,27.38,88300.0,22.0004,22.0084,21.9683,22.0084,88300.0
2012-04-26 13:40:00,27.39,27.45,27.38,27.44,39000.0,22.0165,22.0647,22.0084,22.0567,39000.0
2012-04-26 13:50:00,27.44,27.46,27.38,27.38,33500.0,22.0567,22.0728,22.0084,22.0084,33500.0
2012-04-26 14:00:00,27.38,27.4,27.35,27.36,29900.0,22.0084,22.0245,21.9843,21.9924,29900.0
2012-04-26 14:10:00,27.35,27.36,27.3,27.32,19300.0,21.9843,21.9924,21.9441,21.9602,19300.0
2012-04-26 14:20:00,27.32,27.33,27.3,27.31,20900.0,21.9602,21.9683,21.9441,21.9522,20900.0
2012-04-26 14:30:00,27.31,27.32,27.3,27.3,19400.0,21.9522,21.9602,21.9441,21.9441,19400.0
2012-04-26 14:40:00,27.31,27.36,27.3,27.36,23500.0,21.9522,21.9924,21.9441,21.9924,23500.0
2012-04-26 14:50:00,27.36,27.36,27.3,27.32,31500.0,21.9924,21.9924,21.9441,21.9602,31500.0
2012-04-26 15:00:00,27.32,27.33,27.3,27.31,12600.0,21.9602,21.9683,21.9441,21.9522,12600.0
2012-04-26 15:10:00,27.3,27.34,27.29,27.32,40900.0,21.9441,21.9763,21.9361,21.9602,40900.0
2012-04-26 15:20:00,27.32,27.33,27.29,27.32,29800.0,21.9602,21.9683,21.9361,21.9602,29800.0
2012-04-26 15:30:00,27.32,27.33,27.28,27.3,72000.0,21.9602,21.9683,21.9281,21.9441,72000.0
2012-04-26 15:40:00,27.3,27.31,27.3,27.3,52100.0,21.9441,21.9522,21.9441,21.9441,52100.0
2012-04-26 15:50:00,27.3,27.32,27.29,27.3,291700.0,21.9441,21.9602,21.9361,21.9441,291700.0
2012-04-27 09:30:00,27.37,27.41,26.97,27.11,24700.0,22.0004,22.0326,21.6789,21.7914,24700.0
2012-04-27 09:40:00,27.12,27.28,27.11,27.14,88900.0,21.7995,21.9281,21.7914,21.8155,88900.0
2012-04-27 09:50:00,27.14,27.25,27.14,27.24,8100.0,21.8155,21.904,21.8155,21.8959,8100.0
2012-04-27 10:00:00,27.23,27.23,27.01,27.04,14800.0,21.8879,21.8879,21.711,21.7352,14800.0
2012-04-27 10:10:00,27.05,27.06,27.0,27.0,13800.0,21.7432,21.7512,21.703,21.703,13800.0
2012-04-27 10:20:00,27.0,27.03,26.99,27.0,46900.0,21.703,21.7271,21.695,21.703,46900.0
2012-04-27 10:30:00,27.0,27.01,26.99,27.0,44500.0,21.703,21.711,21.695,21.703,44500.0
2012-04-27 10:40:00,26.99,27.01,26.94,26.98,35000.0,21.695,21.711,21.6548,21.6869,35000.0
2012-04-27 10:50:00,26.97,26.97,26.94,26.94,10800.0,21.6789,21.6789,21.6548,21.6548,10800.0
2012-04-27 11:00:00,26.95,26.95,26.93,26.93,10800.0,21.6628,21.6628,21.6467,21.6467,10800.0
2012-04-27 11:10:00,26.94,26.95,26.88,26.93,30500.0,21.6548,21.6628,21.6065,21.6467,30500.0
2012-04-27 11:20:00,26.93,27.01,26.93,27.0,23500.0,21.6467,21.711,21.6467,21.703,23500.0
2012-04-27 11:30:00,27.0,27.0,26.96,26.99,9600.0,21.703,21.703,21.6708,21.695,9600.0
2012-04-27 11:40:00,26.98,27.01,26.98,26.99,51900.0,21.6869,21.711,21.6869,21.695,51900.0
2012-04-27 11:50:00,26.99,27.01,26.99,27.0,13500.0,21.695,21.711,21.695,21.703,13500.0
2012-04-27 12:00:00,27.0,27.01,27.0,27.0,13100.0,21.703,21.711,21.703,21.703,13100.0
2012-04-27 12:10:00,27.0,27.01,27.0,27.01,22100.0,21.703,21.711,21.703,21.711,22100.0
2012-04-27 12:20:00,27.01,27.06,27.0,27.04,22900.0,21.711,21.7512,21.703,21.7352,22900.0
2012-04-27 12:30:00,27.05,27.06,27.01,27.02,5400.0,21.7432,21.7512,21.711,21.7191,5400.0
2012-04-27 12:40:00,27.02,27.04,27.01,27.04,6000.0,21.7191,21.7352,21.711,21.7352,6000.0
2012-04-27 12:50:00,27.04,27.04,27.02,27.03,3700.0,21.7352,21.7352,21.7191,21.7271,3700.0
2012-04-27 13:00:00,27.03,27.09,27.02,27.06,8000.0,21.7271,21.7753,21.7191,21.7512,8000.0
2012-04-27 13:10:00,27.07,27.07,27.0,27.0,46400.0,21.7593,21.7593,21.703,21.703,46400.0
2012-04-27 13:20:00,27.01,27.01,27.0,27.0,71900.0,21.711,21.711,21.703,21.703,71900.0
2012-04-27 13:30:00,27.01,27.01,26.99,26.99,26500.0,21.711,21.711,21.695,21.695,26500.0
2012-04-27 13:40:00,27.0,27.05,26.99,27.05,108000.0,21.703,21.7432,21.695,21.7432,108000.0
2012-04-27 13:50:00,27.05,27.11,27.04,27.1,24500.0,21.7432,21.7914,21.7352,21.7834,24500.0
2012-04-27 14:00:00,27.09,27.11,27.07,27.1,17800.0,21.7753,21.7914,21.7593,21.7834,17800.0
2012-04-27 14:10:00,27.1,27.15,27.09,27.14,64400.0,21.7834,21.8236,21.7753,21.8155,64400.0
2012-04-27 14:20:00,27.14,27.16,27.12,27.14,11600.0,21.8155,21.8316,21.7995,21.8155,11600.0
2012-04-27 14:30:00,27.14,27.18,27.1,27.17,8400.0,21.8155,21.8477,21.7834,21.8396,8400.0
2012-04-27 14:40:00,27.18,27.21,27.17,27.18,14800.0,21.8477,21.8718,21.8396,21.8477,14800.0
2012-04-27 14:50:00,27.18,27.25,27.18,27.25,20000.0,21.8477,21.904,21.8477,21.904,20000.0
2012-04-27 15:00:00,27.24,27.26,27.23,27.25,52900.0,21.8959,21.912,21.8879,21.904,52900.0
2012-04-27 15:10:00,27.26,27.26,27.12,27.19,50900.0,21.912,21.912,21.7995,21.8557,50900.0
2012-04-27 15:20:00,27.19,27.26,27.19,27.2,28000.0,21.8557,21.912,21.8557,21.8638,28000.0
2012-04-27 15:30:00,27.2,27.25,27.19,27.21,51800.0,21.8638,21.904,21.8557,21.8718,51800.0
2012-04-27 15:40:00,27.22,27.26,27.19,27.25,96100.0,21.8798,21.912,21.8557,21.904,96100.0
2012-04-27 15:50:00,27.25,27.25,27.2,27.24,172800.0,21.904,21.904,21.8638,21.8959,172800.0
2012-04-30 09:30:00,27.38,27.45,27.32,27.34,50400.0,22.0084,22.0647,21.9602,21.9763,50400.0
2012-04-30 09:40:00,27.34,27.36,27.02,27.09,55100.0,21.9763,21.9924,21.7191,21.7753,55100.0
2012-04-30 09:50:00,27.07,27.18,27.05,27.05,39900.0,21.7593,21.8477,21.7432,21.7432,39900.0
2012-04-30 10:00:00,27.05,27.08,26.92,26.95,30900.0,21.7432,21.7673,21.6387,21.6628,30900.0
2012-04-30 10:10:00,26.95,26.95,26.84,26.85,31500.0,21.6628,21.6628,21.5744,21.5824,31500.0
2012-04-30 10:20:00,26.85,26.94,26.85,26.85,29800.0,21.5824,21.6548,21.5824,21.5824,29800.0
2012-04-30 10:30:00,26.84,26.85,26.8,26.84,45700.0,21.5744,21.5824,21.5422,21.5744,45700.0
2012-04-30 10:40:00,26.84,26.85,26.77,26.78,23000.0,21.5744,21.5824,21.5181,21.5262,23000.0
2012-04-30 10:50:00,26.78,26.79,26.76,26.78,7600.0,21.5262,21.5342,21.5101,21.5262,7600.0
2012-04-30 11:00:00,26.79,26.79,26.75,26.76,8800.0,21.5342,21.5342,21.502,21.5101,8800.0
2012-04-30 11:10:00,26.75,26.76,26.71,26.76,16800.0,21.502,21.5101,21.4699,21.5101,16800.0
2012-04-30 11:20:00,26.77,26.8,26.76,26.8,14900.0,21.5181,21.5422,21.5101,21.5422,14900.0
2012-04-30 11:30:00,26.8,26.83,26.79,26.81,44900.0,21.5422,21.5664,21.5342,21.5503,44900.0
2012-04-30 11:40:00,26.8,26.84,26.79,26.81,20200.0,21.5422,21.5744,21.5342,21.5503,20200.0
2012-04-30 11:50:00,26.81,26.81,26.77,26.77,27800.0,21.5503,21.5503,21.5181,21.5181,27800.0
2012-04-30 12:00:00,26.77,26.77,26.74,26.74,6300.0,21.5181,21.5181,21.494,21.494,6300.0
2012-04-30 12:10:00,26.75,26.8,26.74,26.8,11300.0,21.502,21.5422,21.494,21.5422,11300.0
2012-04-30 12:20:00,26.8,26.84,26.8,26.82,19300.0,21.5422,21.5744,21.5422,21.5583,19300.0
2012-04-30 12:30:00,26.81,26.82,26.8,26.8,15100.0,21.5503,21.5583,21.5422,21.5422,15100.0
2012-04-30 12:40:00,26.8,26.81,26.79,26.8,5900.0,21.5422,21.5503,21.5342,21.5422,5900.0
2012-04-30 12:50:00,26.8,26.8,26.79,26.8,25700.0,21.5422,21.5422,21.5342,21.5422,25700.0
2012-04-30 13:00:00,26.79,26.8,26.75,26.75,98900.0,21.5342,21.5422,21.502,21.502,98900.0
2012-04-30 13:10:00,26.76,26.76,26.73,26.75,50200.0,21.5101,21.5101,21.486,21.502,50200.0
2012-04-30 13:20:00,26.75,26.75,26.68,26.7,57500.0,21.502,21.502,21.4458,21.4619,57500.0
2012-04-30 13:30:00,26.7,26.7,26.68,26.69,8600.0,21.4619,21.4619,21.4458,21.4538,8600.0
2012-04-30 13:40:00,26.69,26.71,26.69,26.71,9500.0,21.4538,21.4699,21.4538,21.4699,9500.0
2012-04-30 13:50:00,26.71,26.75,26.71,26.74,30200.0,21.4699,21.502,21.4699,21.494,30200.0
2012-04-30 14:00:00,26.74,26.75,26.73,26.75,26400.0,21.494,21.502,21.486,21.502,26400.0
2012-04-30 14:10:00,26.75,26.75,26.74,26.75,5000.0,21.502,21.502,21.494,21.502,5000.0
2012-04-30 14:20:00,26.74,26.76,26.73,26.74,61000.0,21.494,21.5101,21.486,21.494,61000.0
2012-04-30 14:30:00,26.74,26.75,26.74,26.75,32600.0,21.494,21.502,21.494,21.502,32600.0
2012-04-30 14:40:00,26.75,26.84,26.75,26.78,68200.0,21.502,21.5744,21.502,21.5262,68200.0
2012-04-30 14:50:00,26.78,26.86,26.78,26.85,48400.0,21.5262,21.5905,21.5262,21.5824,48400.0
2012-04-30 15:00:00,26.85,26.86,26.81,26.81,26700.0,21.5824,21.5905,21.5503,21.5503,26700.0
2012-04-30 15:10:00,26.82,26.91,26.8,26.91,61400.0,21.5583,21.6307,21.5422,21.6307,61400.0
2012-04-30 15:20:00,26.92,26.94,26.85,26.9,41500.0,21.6387,21.6548,21.5824,21.6226,41500.0
2012-04-30 15:30:00,26.9,26.91,26.85,26.9,58400.0,21.6226,21.6307,21.5824,21.6226,58400.0
2012-04-30 15:40:00,26.9,26.92,26.86,26.88,131800.0,21.6226,21.6387,21.5905,21.6065,131800.0
2012-04-30 15:50:00,26.87,26.94,26.85,26.93,184100.0,21.5985,21.6548,21.5824,21.6467,184100.0
2012-05-01 09:30:00,27.02,27.13,26.94,27.12,35500.0,21.7191,21.8075,21.6548,21.7995,35500.0
2012-05-01 09:40:00,27.13,27.25,27.05,27.25,38400.0,21.8075,21.904,21.7432,21.904,38400.0
2012-05-01 09:50:00,27.28,27.36,27.25,27.29,19200.0,21.9281,21.9924,21.904,21.9361,19200.0
2012-05-01 10:00:00,27.29,27.51,27.29,27.45,63000.0,21.9361,22.1129,21.9361,22.0647,63000.0
2012-05-01 10:10:00,27.43,27.5,27.39,27.49,28000.0,22.0486,22.1049,22.0165,22.0969,28000.0
2012-05-01 10:20:00,27.49,27.53,27.46,27.51,68800.0,22.0969,22.129,22.0728,22.1129,68800.0
2012-05-01 10:30:00,27.53,27.56,27.51,27.53,26600.0,22.129,22.1531,22.1129,22.129,26600.0
2012-05-01 10:40:00,27.53,27.58,27.53,27.57,43600.0,22.129,22.1692,22.129,22.1612,43600.0
2012-05-01 10:50:00,27.58,27.71,27.57,27.71,77200.0,22.1692,22.2737,22.1612,22.2737,77200.0
2012-05-01 11:00:00,27.71,27.72,27.63,27.63,23300.0,22.2737,22.2817,22.2094,22.2094,23300.0
2012-05-01 11:10:00,27.63,27.72,27.61,27.72,99600.0,22.2094,22.2817,22.1933,22.2817,99600.0
2012-05-01 11:20:00,27.74,27.9,27.73,27.85,54600.0,22.2978,22.4264,22.2898,22.3862,54600.0
2012-05-01 11:30:00,27.85,27.86,27.84,27.85,16600.0,22.3862,22.3943,22.3782,22.3862,16600.0
2012-05-01 11:40:00,27.85,27.89,27.82,27.89,28000.0,22.3862,22.4184,22.3621,22.4184,28000.0
2012-05-01 11:50:00,27.88,27.9,27.86,27.86,19300.0,22.4104,22.4264,22.3943,22.3943,19300.0
2012-05-01 12:00:00,27.87,27.87,27.79,27.8,21500.0,22.4023,22.4023,22.338,22.3461,21500.0
2012-05-01 12:10:00,27.81,27.82,27.76,27.78,105500.0,22.3541,22.3621,22.3139,22.33,105500.0
2012-05-01 12:20:00,27.78,27.8,27.71,27.71,38000.0,22.33,22.3461,22.2737,22.2737,38000.0
2012-05-01 12:30:00,27.71,27.72,27.66,27.67,13100.0,22.2737,22.2817,22.2335,22.2416,13100.0
2012-05-01 12:40:00,27.67,27.67,27.55,27.63,56400.0,22.2416,22.2416,22.1451,22.2094,56400.0
2012-05-01 12:50:00,27.63,27.71,27.63,27.64,42500.0,22.2094,22.2737,22.2094,22.2174,42500.0
2012-05-01 13:00:00,27.65,27.7,27.64,27.66,33400.0,22.2255,22.2657,22.2174,22.2335,33400.0
2012-05-01 13:10:00,27.66,27.7,27.63,27.69,43100.0,22.2335,22.2657,22.2094,22.2576,43100.0
2012-05-01 13:20:00,27.68,27.69,27.63,27.63,27000.0,22.2496,22.2576,22.2094,22.2094,27000.0
2012-05-01 13:30:00,27.63,27.63,27.55,27.62,91100.0,22.2094,22.2094,22.1451,22.2014,91100.0
2012-05-01 13:40:00,27.63,27.75,27.63,27.74,27300.0,22.2094,22.3059,22.2094,22.2978,27300.0
2012-05-01 13:50:00,27.74,27.79,27.73,27.76,14000.0,22.2978,22.338,22.2898,22.3139,14000.0
2012-05-01 14:00:00,27.76,27.78,27.75,27.76,15400.0,22.3139,22.33,22.3059,22.3139,15400.0
2012-05-01 14:10:00,27.77,27.77,27.71,27.75,18800.0,22.3219,22.3219,22.2737,22.3059,18800.0
2012-05-01 14:20:00,27.75,27.79,27.74,27.77,24200.0,22.3059,22.338,22.2978,22.3219,24200.0
2012-05-01 14:30:00,27.76,27.78,27.74,27.77,43700.0,22.3139,22.33,22.2978,22.3219,43700.0
2012-05-01 14:40:00,27.78,27.78,27.77,27.78,13000.0,22.33,22.33,22.3219,22.33,13000.0
2012-05-01 14:50:00,27.78,27.82,27.76,27.79,78700.0,22.33,22.3621,22.3139,22.338,78700.0
2012-05-01 15:00:00,27.79,27.83,27.76,27.82,75000.0,22.338,22.3702,22.3139,22.3621,75000.0
2012-05-01 15:10:00,27.83,27.83,27.77,27.78,52800.0,22.3702,22.3702,22.3219,22.33,52800.0
2012-05-01 15:20:00,27.77,27.78,27.76,27.77,54100.0,22.3219,22.33,22.3139,22.3219,54100.0
2012-05-01 15:30:00,27.76,27.78,27.69,27.7,97900.0,22.3139,22.33,22.2576,22.2657,97900.0
2012-05-01 15:40:00,27.71,27.73,27.61,27.61,44000.0,22.2737,22.2898,22.1933,22.1933,44000.0
2012-05-01 15:50:00,27.62,27.66,27.53,27.57,253500.0,22.2014,22.2335,22.129,22.1612,253500.0
2012-05-02 09:30:00,27.36,27.49,27.24,27.48,16600.0,21.9924,22.0969,21.8959,22.0888,16600.0
2012-05-02 09:40:00,27.52,27.59,27.39,27.39,10800.0,22.121,22.1773,22.0165,22.0165,10800.0
2012-05-02 09:50:00,27.41,27.47,27.28,27.38,21000.0,22.0326,22.0808,21.9281,22.0084,21000.0
2012-05-02 10:00:00,27.37,27.4,27.22,27.27,22600.0,22.0004,22.0245,21.8798,21.92,22600.0
2012-05-02 10:10:00,27.26,27.26,27.09,27.24,42000.0,21.912,21.912,21.7753,21.8959,42000.0
2012-05-02 10:20:00,27.21,27.35,27.11,27.18,70300.0,21.8718,21.9843,21.7914,21.8477,70300.0
2012-05-02 10:30:00,27.16,27.38,27.16,27.35,37900.0,21.8316,22.0084,21.8316,21.9843,37900.0
2012-05-02 10:40:00,27.34,27.41,27.29,27.35,32300.0,21.9763,22.0326,21.9361,21.9843,32300.0
2012-05-02 10:50:00,27.34,27.35,27.22,27.22,22400.0,21.9763,21.9843,21.8798,21.8798,22400.0
2012-05-02 11:00:00,27.21,27.22,27.1,27.12,11100.0,21.8718,21.8798,21.7834,21.7995,11100.0
2012-05-02 11:10:00,27.16,27.27,27.14,27.24,55700.0,21.8316,21.92,21.8155,21.8959,55700.0
2012-05-02 11:20:00,27.24,27.25,27.1,27.11,27200.0,21.8959,21.904,21.7834,21.7914,27200.0
2012-05-02 11:30:00,27.11,27.14,27.06,27.08,25000.0,21.7914,21.8155,21.7512,21.7673,25000.0
2012-05-02 11:40:00,27.08,27.12,27.06,27.06,15700.0,21.7673,21.7995,21.7512,21.7512,15700.0
2012-05-02 11:50:00,27.05,27.08,27.01,27.03,14100.0,21.7432,21.7673,21.711,21.7271,14100.0
2012-05-02 12:00:00,27.03,27.06,27.01,27.05,11700.0,21.7271,21.7512,21.711,21.7432,11700.0
2012-05-02 12:10:00,27.05,27.21,27.03,27.2,48700.0,21.7432,21.8718,21.7271,21.8638,48700.0
2012-05-02 12:20:00,27.21,27.3,27.18,27.29,19600.0,21.8718,21.9441,21.8477,21.9361,19600.0
2012-05-02 12:30:00,27.3,27.36,27.25,27.36,34200.0,21.9441,21.9924,21.904,21.9924,34200.0
2012-05-02 12:40:00,27.36,27.38,27.31,27.34,16400.0,21.9924,22.0084,21.9522,21.9763,16400.0
2012-05-02 12:50:00,27.34,27.38,27.31,27.32,49100.0,21.9763,22.0084,21.9522,21.9602,49100.0
2012-05-02 13:00:00,27.32,27.32,27.23,27.24,58100.0,21.9602,21.9602,21.8879,21.8959,58100.0
2012-05-02 13:10:00,27.24,27.26,27.2,27.25,34800.0,21.8959,21.912,21.8638,21.904,34800.0
2012-05-02 13:20:00,27.25,27.27,27.21,27.24,33400.0,21.904,21.92,21.8718,21.8959,33400.0
2012-05-02 13:30:00,27.24,27.27,27.21,27.24,96100.0,21.8959,21.92,21.8718,21.8959,96100.0
2012-05-02 13:40:00,27.24,27.28,27.22,27.25,67900.0,21.8959,21.9281,21.8798,21.904,67900.0
2012-05-02 13:50:00,27.25,27.28,27.23,27.24,38700.0,21.904,21.9281,21.8879,21.8959,38700.0
2012-05-02 14:00:00,27.24,27.26,27.24,27.25,34600.0,21.8959,21.912,21.8959,21.904,34600.0
2012-05-02 14:10:00,27.24,27.26,27.24,27.26,35600.0,21.8959,21.912,21.8959,21.912,35600.0
2012-05-02 14:20:00,27.26,27.55,27.25,27.52,56100.0,21.912,22.1451,21.904,22.121,56100.0
2012-05-02 14:30:00,27.53,27.57,27.38,27.4,50700.0,22.129,22.1612,22.0084,22.0245,50700.0
2012-05-02 14:40:00,27.4,27.41,27.34,27.37,55300.0,22.0245,22.0326,21.9763,22.0004,55300.0
2012-05-02 14:50:00,27.37,27.48,27.36,27.37,50600.0,22.0004,22.0888,21.9924,22.0004,50600.0
2012-05-02 15:00:00,27.37,27.39,27.25,27.3,47800.0,22.0004,22.0165,21.904,21.9441,47800.0
2012-05-02 15:10:00,27.3,27.3,27.19,27.2,82900.0,21.9441,21.9441,21.8557,21.8638,82900.0
2012-05-02 15:20:00,27.19,27.26,27.18,27.19,54200.0,21.8557,21.912,21.8477,21.8557,54200.0
2012-05-02 15:30:00,27.18,27.2,27.15,27.16,64000.0,21.8477,21.8638,21.8236,21.8316,64000.0
2012-05-02 15:40:00,27.16,27.22,27.16,27.19,141500.0,21.8316,21.8798,21.8316,21.8557,141500.0
2012-05-02 15:50:00,27.18,27.19,26.98,27.0,694600.0,21.8477,21.8557,21.6869,21.703,694600.0
2012-05-03 09:30:00,27.04,27.39,26.6,27.15,190400.0,21.7352,22.0165,21.3815,21.8236,190400.0
2012-05-03 09:40:00,27.14,27.47,27.14,27.31,202600.0,21.8155,22.0808,21.8155,21.9522,202600.0
2012-05-03 09:50:00,27.31,27.68,27.28,27.48,390100.0,21.9522,22.2496,21.9281,22.0888,390100.0
2012-05-03 10:00:00,27.48,27.48,27.06,27.26,359400.0,22.0888,22.0888,21.7512,21.912,359400.0
2012-05-03 10:10:00,27.24,27.24,27.01,27.14,179200.0,21.8959,21.8959,21.711,21.8155,179200.0
2012-05-03 10:20:00,27.15,27.35,27.1,27.2,88700.0,21.8236,21.9843,21.7834,21.8638,88700.0
2012-05-03 10:30:00,27.21,27.38,27.21,27.33,191000.0,21.8718,22.0084,21.8718,21.9683,191000.0
2012-05-03 10:40:00,27.33,27.42,27.31,27.38,314400.0,21.9683,22.0406,21.9522,22.0084,314400.0
2012-05-03 10:50:00,27.37,27.38,27.21,27.22,209500.0,22.0004,22.0084,21.8718,21.8798,209500.0
2012-05-03 11:00:00,27.23,27.24,27.21,27.22,95000.0,21.8879,21.8959,21.8718,21.8798,95000.0
2012-05-03 11:10:00,27.22,27.23,27.02,27.08,35700.0,21.8798,21.8879,21.7191,21.7673,35700.0
2012-05-03 11:20:00,27.08,27.16,27.07,27.13,47900.0,21.7673,21.8316,21.7593,21.8075,47900.0
2012-05-03 11:30:00,27.13,27.15,27.11,27.13,59500.0,21.8075,21.8236,21.7914,21.8075,59500.0
2012-05-03 11:40:00,27.13,27.14,27.11,27.13,67700.0,21.8075,21.8155,21.7914,21.8075,67700.0
2012-05-03 11:50:00,27.14,27.14,27.1,27.12,88000.0,21.8155,21.8155,21.7834,21.7995,88000.0
2012-05-03 12:00:00,27.12,27.13,27.02,27.02,59300.0,21.7995,21.8075,21.7191,21.7191,59300.0
2012-05-03 12:10:00,27.02,27.06,26.98,27.05,133800.0,21.7191,21.7512,21.6869,21.7432,133800.0
2012-05-03 12:20:00,27.05,27.1,27.05,27.07,181900.0,21.7432,21.7834,21.7432,21.7593,181900.0
2012-05-03 12:30:00,27.08,27.15,27.08,27.14,49500.0,21.7673,21.8236,21.7673,21.8155,49500.0
2012-05-03 12:40:00,27.14,27.15,27.1,27.13,37600.0,21.8155,21.8236,21.7834,21.8075,37600.0
2012-05-03 12:50:00,27.12,27.19,27.11,27.14,46300.0,21.7995,21.8557,21.7914,21.8155,46300.0
2012-05-03 13:00:00,27.13,27.17,27.08,27.11,63700.0,21.8075,21.8396,21.7673,21.7914,63700.0
2012-05-03 13:10:00,27.1,27.14,27.09,27.14,29800.0,21.7834,21.8155,21.7753,21.8155,29800.0
2012-05-03 13:20:00,27.14,27.17,27.11,27.12,35700.0,21.8155,21.8396,21.7914,21.7995,35700.0
2012-05-03 13:30:00,27.12,27.13,27.09,27.12,29300.0,21.7995,21.8075,21.7753,21.7995,29300.0
2012-05-03 13:40:00,27.11,27.11,27.08,27.1,101900.0,21.7914,21.7914,21.7673,21.7834,101900.0
2012-05-03 13:50:00,27.11,27.17,27.09,27.11,273600.0,21.7914,21.8396,21.7753,21.7914,273600.0
2012-05-03 14:00:00,27.1,27.12,27.06,27.1,107800.0,21.7834,21.7995,21.7512,21.7834,107800.0
2012-05-03 14:10:00,27.1,27.12,27.08,27.09,101900.0,21.7834,21.7995,21.7673,21.7753,101900.0
2012-05-03 14:20:00,27.09,27.14,27.09,27.11,56200.0,21.7753,21.8155,21.7753,21.7914,56200.0
2012-05-03 14:30:00,27.11,27.12,27.02,27.02,34000.0,21.7914,21.7995,21.7191,21.7191,34000.0
2012-05-03 14:40:00,27.02,27.07,27.01,27.02,40400.0,21.7191,21.7593,21.711,21.7191,40400.0
2012-05-03 14:50:00,27.02,27.07,27.01,27.01,42700.0,21.7191,21.7593,21.711,21.711,42700.0
2012-05-03 15:00:00,27.01,27.01,26.96,27.0,71400.0,21.711,21.711,21.6708,21.703,71400.0
2012-05-03 15:10:00,26.99,27.0,26.97,26.99,75400.0,21.695,21.703,21.6789,21.695,75400.0
2012-05-03 15:20:00,26.98,26.99,26.78,26.78,74800.0,21.6869,21.695,21.5262,21.5262,74800.0
2012-05-03 15:30:00,26.78,26.87,26.73,26.74,108600.0,21.5262,21.5985,21.486,21.494,108600.0
2012-05-03 15:40:00,26.74,26.87,26.7,26.78,100900.0,21.494,21.5985,21.4619,21.5262,100900.0
2012-05-03 15:50:00,26.78,26.79,26.64,26.75,191800.0,21.5262,21.5342,21.4136,21.502,191800.0
2012-05-04 09:30:00,26.96,27.0,26.6,26.6,70100.0,21.6708,21.703,21.3815,21.3815,70100.0
2012-05-04 09:40:00,26.6,26.72,26.6,26.67,54000.0,21.3815,21.4779,21.3815,21.4377,54000.0
2012-05-04 09:50:00,26.66,26.71,26.42,26.45,53200.0,21.4297,21.4699,21.2368,21.2609,53200.0
2012-05-04 10:00:00,26.45,26.5,26.4,26.44,49100.0,21.2609,21.3011,21.2207,21.2529,49100.0
2012-05-04 10:10:00,26.43,26.43,26.15,26.16,25200.0,21.2448,21.2448,21.0198,21.0278,25200.0
2012-05-04 10:20:00,26.16,26.2,26.04,26.04,22400.0,21.0278,21.0599,20.9313,20.9313,22400.0
2012-05-04 10:30:00,26.04,26.05,25.93,25.93,55900.0,20.9313,20.9394,20.8429,20.8429,55900.0
2012-05-04 10:40:00,25.92,26.02,25.92,25.99,59100.0,20.8349,20.9153,20.8349,20.8911,59100.0
2012-05-04 10:50:00,25.99,26.0,25.85,25.92,79600.0,20.8911,20.8992,20.7786,20.8349,79600.0
2012-05-04 11:00:00,25.93,26.03,25.91,26.01,65200.0,20.8429,20.9233,20.8268,20.9072,65200.0
2012-05-04 11:10:00,26.0,26.19,26.0,26.14,51900.0,20.8992,21.0519,20.8992,21.0117,51900.0
2012-05-04 11:20:00,26.14,26.25,26.11,26.2,60400.0,21.0117,21.1001,20.9876,21.0599,60400.0
2012-05-04 11:30:00,26.2,26.3,26.15,26.3,128800.0,21.0599,21.1403,21.0198,21.1403,128800.0
2012-05-04 11:40:00,26.29,26.33,26.24,26.31,39100.0,21.1323,21.1644,21.0921,21.1484,39100.0
2012-05-04 11:50:00,26.31,26.34,26.29,26.31,59800.0,21.1484,21.1725,21.1323,21.1484,59800.0
2012-05-04 12:00:00,26.31,26.39,26.31,26.35,27700.0,21.1484,21.2127,21.1484,21.1805,27700.0
2012-05-04 12:10:00,26.35,26.42,26.35,26.4,18300.0,21.1805,21.2368,21.1805,21.2207,18300.0
2012-05-04 12:20:00,26.4,26.41,26.33,26.4,17300.0,21.2207,21.2287,21.1644,21.2207,17300.0
2012-05-04 12:30:00,26.4,26.4,26.33,26.35,56300.0,21.2207,21.2207,21.1644,21.1805,56300.0
2012-05-04 12:40:00,26.35,26.38,26.34,26.36,25200.0,21.1805,21.2046,21.1725,21.1886,25200.0
2012-05-04 12:50:00,26.36,26.39,26.35,26.36,15700.0,21.1886,21.2127,21.1805,21.1886,15700.0
2012-05-04 13:00:00,26.37,26.43,26.37,26.43,22000.0,21.1966,21.2448,21.1966,21.2448,22000.0
2012-05-04 13:10:00,26.43,26.51,26.43,26.5,21700.0,21.2448,21.3091,21.2448,21.3011,21700.0
2012-05-04 13:20:00,26.5,26.56,26.49,26.55,25100.0,21.3011,21.3493,21.2931,21.3413,25100.0
2012-05-04 13:30:00,26.55,26.6,26.51,26.59,34700.0,21.3413,21.3815,21.3091,21.3734,34700.0
2012-05-04 13:40:00,26.6,26.62,26.59,26.61,44100.0,21.3815,21.3975,21.3734,21.3895,44100.0
2012-05-04 13:50:00,26.62,26.68,26.62,26.65,31700.0,21.3975,21.4458,21.3975,21.4217,31700.0
2012-05-04 14:00:00,26.65,26.67,26.63,26.65,44700.0,21.4217,21.4377,21.4056,21.4217,44700.0
2012-05-04 14:10:00,26.65,26.69,26.63,26.66,308200.0,21.4217,21.4538,21.4056,21.4297,308200.0
2012-05-04 14:20:00,26.66,26.7,26.65,26.68,196700.0,21.4297,21.4619,21.4217,21.4458,196700.0
2012-05-04 14:30:00,26.69,26.74,26.57,26.6,48700.0,21.4538,21.494,21.3574,21.3815,48700.0
2012-05-04 14:40:00,26.6,26.65,26.57,26.57,29700.0,21.3815,21.4217,21.3574,21.3574,29700.0
2012-05-04 14:50:00,26.57,26.58,26.46,26.47,23500.0,21.3574,21.3654,21.2689,21.277,23500.0
2012-05-04 15:00:00,26.47,26.5,26.46,26.48,35000.0,21.277,21.3011,21.2689,21.285,35000.0
2012-05-04 15:10:00,26.48,26.54,26.48,26.54,47300.0,21.285,21.3332,21.285,21.3332,47300.0
2012-05-04 15:20:00,26.55,26.64,26.53,26.62,95400.0,21.3413,21.4136,21.3252,21.3975,95400.0
2012-05-04 15:30:00,26.62,26.67,26.62,26.62,36600.0,21.3975,21.4377,21.3975,21.3975,36600.0
2012-05-04 15:40:00,26.61,26.7,26.6,26.7,52200.0,21.3895,21.4619,21.3815,21.4619,52200.0
2012-05-04 15:50:00,26.7,26.73,26.63,26.68,150300.0,21.4619,21.486,21.4056,21.4458,150300.0
2012-05-07 09:30:00,26.57,26.61,26.49,26.49,14400.0,21.3574,21.3895,21.2931,21.2931,14400.0
2012-05-07 09:40:00,26.51,26.53,26.22,26.22,24900.0,21.3091,21.3252,21.076,21.076,24900.0
2012-05-07 09:50:00,26.22,26.32,26.2,26.24,17600.0,21.076,21.1564,21.0599,21.0921,17600.0
2012-05-07 10:00:00,26.23,26.29,26.21,26.24,20200.0,21.0841,21.1323,21.068,21.0921,20200.0
2012-05-07 10:10:00,26.24,26.26,26.2,26.21,43600.0,21.0921,21.1082,21.0599,21.068,43600.0
2012-05-07 10:20:00,26.21,26.21,26.0,26.02,61400.0,21.068,21.068,20.8992,20.9153,61400.0
2012-05-07 10:30:00,26.03,26.1,26.0,26.03,27400.0,20.9233,20.9796,20.8992,20.9233,27400.0
2012-05-07 10:40:00,26.04,26.05,25.96,26.01,29600.0,20.9313,20.9394,20.867,20.9072,29600.0
2012-05-07 10:50:00,26.02,26.15,26.02,26.14,22400.0,20.9153,21.0198,20.9153,21.0117,22400.0
2012-05-07 11:00:00,26.14,26.24,26.14,26.2,18800.0,21.0117,21.0921,21.0117,21.0599,18800.0
2012-05-07 11:10:00,26.21,26.34,26.21,26.34,20000.0,21.068,21.1725,21.068,21.1725,20000.0
2012-05-07 11:20:00,26.33,26.33,26.21,26.25,29400.0,21.1644,21.1644,21.068,21.1001,29400.0
2012-05-07 11:30:00,26.24,26.24,26.19,26.2,52500.0,21.0921,21.0921,21.0519,21.0599,52500.0
2012-05-07 11:40:00,26.2,26.25,26.19,26.22,76900.0,21.0599,21.1001,21.0519,21.076,76900.0
2012-05-07 11:50:00,26.23,26.33,26.23,26.31,26300.0,21.0841,21.1644,21.0841,21.1484,26300.0
2012-05-07 12:00:00,26.31,26.35,26.29,26.3,29600.0,21.1484,21.1805,21.1323,21.1403,29600.0
2012-05-07 12:10:00,26.31,26.34,26.3,26.34,30200.0,21.1484,21.1725,21.1403,21.1725,30200.0
2012-05-07 12:20:00,26.32,26.33,26.29,26.31,21800.0,21.1564,21.1644,21.1323,21.1484,21800.0
2012-05-07 12:30:00,26.32,26.38,26.32,26.36,13500.0,21.1564,21.2046,21.1564,21.1886,13500.0
2012-05-07 12:40:00,26.35,26.36,26.3,26.3,21800.0,21.1805,21.1886,21.1403,21.1403,21800.0
2012-05-07 12:50:00,26.3,26.32,26.25,26.25,9100.0,21.1403,21.1564,21.1001,21.1001,9100.0
2012-05-07 13:00:00,26.25,26.26,26.18,26.18,10500.0,21.1001,21.1082,21.0439,21.0439,10500.0
2012-05-07 13:10:00,26.19,26.24,26.18,26.24,26600.0,21.0519,21.0921,21.0439,21.0921,26600.0
2012-05-07 13:20:00,26.25,26.3,26.25,26.27,15100.0,21.1001,21.1403,21.1001,21.1162,15100.0
2012-05-07 13:30:00,26.27,26.37,26.27,26.36,14600.0,21.1162,21.1966,21.1162,21.1886,14600.0
2012-05-07 13:40:00,26.36,26.41,26.35,26.39,17400.0,21.1886,21.2287,21.1805,21.2127,17400.0
2012-05-07 13:50:00,26.4,26.45,26.39,26.43,11000.0,21.2207,21.2609,21.2127,21.2448,11000.0
2012-05-07 14:00:00,26.42,26.43,26.36,26.38,11200.0,21.2368,21.2448,21.1886,21.2046,11200.0
2012-05-07 14:10:00,26.38,26.39,26.33,26.37,14000.0,21.2046,21.2127,21.1644,21.1966,14000.0
2012-05-07 14:20:00,26.36,26.42,26.36,26.41,16700.0,21.1886,21.2368,21.1886,21.2287,16700.0
2012-05-07 14:30:00,26.41,26.42,26.38,26.38,15700.0,21.2287,21.2368,21.2046,21.2046,15700.0
2012-05-07 14:40:00,26.38,26.4,26.35,26.36,19500.0,21.2046,21.2207,21.1805,21.1886,19500.0
2012-05-07 14:50:00,26.35,26.41,26.35,26.38,17700.0,21.1805,21.2287,21.1805,21.2046,17700.0
2012-05-07 15:00:00,26.38,26.42,26.35,26.36,19800.0,21.2046,21.2368,21.1805,21.1886,19800.0
2012-05-07 15:10:00,26.35,26.41,26.34,26.35,33800.0,21.1805,21.2287,21.1725,21.1805,33800.0
2012-05-07 15:20:00,26.35,26.36,26.22,26.22,16700.0,21.1805,21.1886,21.076,21.076,16700.0
2012-05-07 15:30:00,26.21,26.32,26.2,26.25,33900.0,21.068,21.1564,21.0599,21.1001,33900.0
2012-05-07 15:40:00,26.24,26.3,26.23,26.26,36400.0,21.0921,21.1403,21.0841,21.1082,36400.0
2012-05-07 15:50:00,26.27,26.27,26.2,26.26,87800.0,21.1162,21.1162,21.0599,21.1082,87800.0
2012-05-08 09:30:00,25.97,26.21,25.97,26.18,57600.0,20.8751,21.068,20.8751,21.0439,57600.0
2012-05-08 09:40:00,26.17,26.42,26.16,26.4,25200.0,21.0358,21.2368,21.0278,21.2207,25200.0
2012-05-08 09:50:00,26.4,26.4,26.29,26.37,18200.0,21.2207,21.2207,21.1323,21.1966,18200.0
2012-05-08 10:00:00,26.35,26.41,26.3,26.41,84700.0,21.1805,21.2287,21.1403,21.2287,84700.0
2012-05-08 10:10:00,26.39,26.42,26.32,26.42,59800.0,21.2127,21.2368,21.1564,21.2368,59800.0
2012-05-08 10:20:00,26.42,26.45,26.35,26.41,42600.0,21.2368,21.2609,21.1805,21.2287,42600.0
2012-05-08 10:30:00,26.41,26.45,26.35,26.39,62700.0,21.2287,21.2609,21.1805,21.2127,62700.0
2012-05-08 10:40:00,26.39,26.49,26.34,26.49,133700.0,21.2127,21.2931,21.1725,21.2931,133700.0
2012-05-08 10:50:00,26.49,26.5,26.36,26.4,81900.0,21.2931,21.3011,21.1886,21.2207,81900.0
2012-05-08 11:00:00,26.4,26.43,26.39,26.42,49300.0,21.2207,21.2448,21.2127,21.2368,49300.0
2012-05-08 11:10:00,26.41,26.49,26.39,26.47,25000.0,21.2287,21.2931,21.2127,21.277,25000.0
2012-05-08 11:20:00,26.46,26.49,26.43,26.46,15000.0,21.2689,21.2931,21.2448,21.2689,15000.0
2012-05-08 11:30:00,26.45,26.47,26.43,26.46,11300.0,21.2609,21.277,21.2448,21.2689,11300.0
2012-05-08 11:40:00,26.47,26.49,26.44,26.49,16800.0,21.277,21.2931,21.2529,21.2931,16800.0
2012-05-08 11:50:00,26.49,26.5,26.43,26.47,64600.0,21.2931,21.3011,21.2448,21.277,64600.0
2012-05-08 12:00:00,26.47,26.47,26.45,26.46,9700.0,21.277,21.277,21.2609,21.2689,9700.0
2012-05-08 12:10:00,26.45,26.46,26.45,26.45,55300.0,21.2609,21.2689,21.2609,21.2609,55300.0
2012-05-08 12:20:00,26.46,26.46,26.39,26.4,8300.0,21.2689,21.2689,21.2127,21.2207,8300.0
2012-05-08 12:30:00,26.39,26.4,26.36,26.37,40700.0,21.2127,21.2207,21.1886,21.1966,40700.0
2012-05-08 12:40:00,26.37,26.38,26.28,26.3,98000.0,21.1966,21.2046,21.1243,21.1403,98000.0
2012-05-08 12:50:00,26.31,26.33,26.27,26.33,48700.0,21.1484,21.1644,21.1162,21.1644,48700.0
2012-05-08 13:00:00,26.32,26.32,26.27,26.28,100300.0,21.1564,21.1564,21.1162,21.1243,100300.0
2012-05-08 13:10:00,26.29,26.39,26.29,26.39,51800.0,21.1323,21.2127,21.1323,21.2127,51800.0
2012-05-08 13:20:00,26.39,26.4,26.31,26.37,163000.0,21.2127,21.2207,21.1484,21.1966,163000.0
2012-05-08 13:30:00,26.36,26.38,26.36,26.37,17400.0,21.1886,21.2046,21.1886,21.1966,17400.0
2012-05-08 13:40:00,26.38,26.51,26.36,26.5,109800.0,21.2046,21.3091,21.1886,21.3011,109800.0
2012-05-08 13:50:00,26.51,26.52,26.46,26.49,51900.0,21.3091,21.3172,21.2689,21.2931,51900.0
2012-05-08 14:00:00,26.49,26.5,26.44,26.49,166900.0,21.2931,21.3011,21.2529,21.2931,166900.0
2012-05-08 14:10:00,26.49,26.5,26.48,26.48,17900.0,21.2931,21.3011,21.285,21.285,17900.0
2012-05-08 14:20:00,26.48,26.5,26.45,26.49,11700.0,21.285,21.3011,21.2609,21.2931,11700.0
2012-05-08 14:30:00,26.49,26.5,26.46,26.5,39300.0,21.2931,21.3011,21.2689,21.3011,39300.0
2012-05-08 14:40:00,26.5,26.51,26.47,26.5,53900.0,21.3011,21.3091,21.277,21.3011,53900.0
2012-05-08 14:50:00,26.49,26.53,26.46,26.5,25300.0,21.2931,21.3252,21.2689,21.3011,25300.0
2012-05-08 15:00:00,26.5,26.58,26.48,26.53,53000.0,21.3011,21.3654,21.285,21.3252,53000.0
2012-05-08 15:10:00,26.53,26.58,26.47,26.58,31300.0,21.3252,21.3654,21.277,21.3654,31300.0
2012-05-08 15:20:00,26.57,26.61,26.54,26.61,44300.0,21.3574,21.3895,21.3332,21.3895,44300.0
2012-05-08 15:30:00,26.61,26.69,26.58,26.68,43500.0,21.3895,21.4538,21.3654,21.4458,43500.0
2012-05-08 15:40:00,26.68,26.71,26.54,26.55,51900.0,21.4458,21.4699,21.3332,21.3413,51900.0
2012-05-08 15:50:00,26.54,26.65,26.54,26.61,136100.0,21.3332,21.4217,21.3332,21.3895,136100.0
2012-05-09 09:30:00,26.3,26.37,26.05,26.14,28700.0,21.1403,21.1966,20.9394,21.0117,28700.0
2012-05-09 09:40:00,26.14,26.21,26.11,26.15,30500.0,21.0117,21.068,20.9876,21.0198,30500.0
2012-05-09 09:50:00,26.15,26.24,26.13,26.22,42600.0,21.0198,21.0921,21.0037,21.076,42600.0
2012-05-09 10:00:00,26.22,26.29,26.18,26.25,176300.0,21.076,21.1323,21.0439,21.1001,176300.0
2012-05-09 10:10:00,26.25,26.3,26.21,26.26,55200.0,21.1001,21.1403,21.068,21.1082,55200.0
2012-05-09 10:20:00,26.26,26.28,26.23,26.23,43500.0,21.1082,21.1243,21.0841,21.0841,43500.0
2012-05-09 10:30:00,26.25,26.27,26.23,26.26,83500.0,21.1001,21.1162,21.0841,21.1082,83500.0
2012-05-09 10:40:00,26.26,26.27,26.25,26.26,25400.0,21.1082,21.1162,21.1001,21.1082,25400.0
2012-05-09 10:50:00,26.25,26.3,26.23,26.26,60700.0,21.1001,21.1403,21.0841,21.1082,60700.0
2012-05-09 11:00:00,26.26,26.43,26.25,26.43,50200.0,21.1082,21.2448,21.1001,21.2448,50200.0
2012-05-09 11:10:00,26.43,26.48,26.42,26.42,13200.0,21.2448,21.285,21.2368,21.2368,13200.0
2012-05-09 11:20:00,26.42,26.52,26.42,26.49,33800.0,21.2368,21.3172,21.2368,21.2931,33800.0
2012-05-09 11:30:00,26.52,26.6,26.5,26.53,20600.0,21.3172,21.3815,21.3011,21.3252,20600.0
2012-05-09 11:40:00,26.54,26.54,26.48,26.5,21700.0,21.3332,21.3332,21.285,21.3011,21700.0
2012-05-09 11:50:00,26.5,26.55,26.46,26.47,30800.0,21.3011,21.3413,21.2689,21.277,30800.0
2012-05-09 12:00:00,26.47,26.47,26.35,26.35,3900.0,21.277,21.277,21.1805,21.1805,3900.0
2012-05-09 12:10:00,26.34,26.38,26.34,26.37,8400.0,21.1725,21.2046,21.1725,21.1966,8400.0
2012-05-09 12:20:00,26.38,26.41,26.35,26.37,16900.0,21.2046,21.2287,21.1805,21.1966,16900.0
2012-05-09 12:30:00,26.35,26.36,26.31,26.31,38600.0,21.1805,21.1886,21.1484,21.1484,38600.0
2012-05-09 12:40:00,26.31,26.33,26.26,26.29,14900.0,21.1484,21.1644,21.1082,21.1323,14900.0
2012-05-09 12:50:00,26.3,26.33,26.29,26.3,15400.0,21.1403,21.1644,21.1323,21.1403,15400.0
2012-05-09 13:00:00,26.31,26.38,26.31,26.31,14600.0,21.1484,21.2046,21.1484,21.1484,14600.0
2012-05-09 13:10:00,26.32,26.37,26.31,26.35,31000.0,21.1564,21.1966,21.1484,21.1805,31000.0
2012-05-09 13:20:00,26.36,26.4,26.35,26.38,16200.0,21.1886,21.2207,21.1805,21.2046,16200.0
2012-05-09 13:30:00,26.36,26.43,26.36,26.4,16000.0,21.1886,21.2448,21.1886,21.2207,16000.0
2012-05-09 13:40:00,26.41,26.43,26.37,26.37,11100.0,21.2287,21.2448,21.1966,21.1966,11100.0
2012-05-09 13:50:00,26.38,26.43,26.38,26.39,18100.0,21.2046,21.2448,21.2046,21.2127,18100.0
2012-05-09 14:00:00,26.4,26.4,26.27,26.29,19300.0,21.2207,21.2207,21.1162,21.1323,19300.0
2012-05-09 14:10:00,26.28,26.29,26.18,26.18,17500.0,21.1243,21.1323,21.0439,21.0439,17500.0
2012-05-09 14:20:00,26.19,26.25,26.19,26.25,11800.0,21.0519,21.1001,21.0519,21.1001,11800.0
2012-05-09 14:30:00,26.25,26.31,26.25,26.27,77100.0,21.1001,21.1484,21.1001,21.1162,77100.0
2012-05-09 14:40:00,26.27,26.31,26.26,26.27,30000.0,21.1162,21.1484,21.1082,21.1162,30000.0
2012-05-09 14:50:00,26.27,26.29,26.25,26.29,30900.0,21.1162,21.1323,21.1001,21.1323,30900.0
2012-05-09 15:00:00,26.27,26.34,26.27,26.3,29200.0,21.1162,21.1725,21.1162,21.1403,29200.0
2012-05-09 15:10:00,26.3,26.35,26.29,26.32,34200.0,21.1403,21.1805,21.1323,21.1564,34200.0
2012-05-09 15:20:00,26.32,26.33,26.24,26.28,48800.0,21.1564,21.1644,21.0921,21.1243,48800.0
2012-05-09 15:30:00,26.28,26.4,26.26,26.39,59600.0,21.1243,21.2207,21.1082,21.2127,59600.0
2012-05-09 15:40:00,26.4,26.48,26.37,26.46,79700.0,21.2207,21.285,21.1966,21.2689,79700.0
2012-05-09 15:50:00,26.46,26.46,26.4,26.43,272300.0,21.2689,21.2689,21.2207,21.2448,272300.0
2012-05-10 09:30:00,26.49,26.69,26.49,26.59,41100.0,21.2931,21.4538,21.2931,21.3734,41100.0
2012-05-10 09:40:00,26.59,26.64,26.54,26.62,14200.0,21.3734,21.4136,21.3332,21.3975,14200.0
2012-05-10 09:50:00,26.62,26.66,26.57,26.63,28900.0,21.3975,21.4297,21.3574,21.4056,28900.0
2012-05-10 10:00:00,26.65,26.67,26.6,26.6,23100.0,21.4217,21.4377,21.3815,21.3815,23100.0
2012-05-10 10:10:00,26.6,26.66,26.58,26.63,28600.0,21.3815,21.4297,21.3654,21.4056,28600.0
2012-05-10 10:20:00,26.62,26.67,26.62,26.63,27000.0,21.3975,21.4377,21.3975,21.4056,27000.0
2012-05-10 10:30:00,26.62,26.64,26.56,26.63,14200.0,21.3975,21.4136,21.3493,21.4056,14200.0
2012-05-10 10:40:00,26.64,26.68,26.64,26.66,6100.0,21.4136,21.4458,21.4136,21.4297,6100.0
2012-05-10 10:50:00,26.66,26.69,26.49,26.56,101400.0,21.4297,21.4538,21.2931,21.3493,101400.0
2012-05-10 11:00:00,26.56,26.59,26.5,26.51,6300.0,21.3493,21.3734,21.3011,21.3091,6300.0
2012-05-10 11:10:00,26.5,26.54,26.49,26.54,15300.0,21.3011,21.3332,21.2931,21.3332,15300.0
2012-05-10 11:20:00,26.52,26.53,26.49,26.51,11100.0,21.3172,21.3252,21.2931,21.3091,11100.0
2012-05-10 11:30:00,26.5,26.51,26.46,26.48,48000.0,21.3011,21.3091,21.2689,21.285,48000.0
2012-05-10 11:40:00,26.48,26.48,26.25,26.27,7700.0,21.285,21.285,21.1001,21.1162,7700.0
2012-05-10 11:50:00,26.3,26.32,26.28,26.3,5500.0,21.1403,21.1564,21.1243,21.1403,5500.0
2012-05-10 12:00:00,26.3,26.34,26.28,26.3,15100.0,21.1403,21.1725,21.1243,21.1403,15100.0
2012-05-10 12:10:00,26.3,26.37,26.29,26.36,8400.0,21.1403,21.1966,21.1323,21.1886,8400.0
2012-05-10 12:20:00,26.35,26.35,26.26,26.3,12300.0,21.1805,21.1805,21.1082,21.1403,12300.0
2012-05-10 12:30:00,26.31,26.32,26.27,26.32,10200.0,21.1484,21.1564,21.1162,21.1564,10200.0
2012-05-10 12:40:00,26.32,26.32,26.28,26.3,10100.0,21.1564,21.1564,21.1243,21.1403,10100.0
2012-05-10 12:50:00,26.31,26.39,26.31,26.37,8400.0,21.1484,21.2127,21.1484,21.1966,8400.0
2012-05-10 13:00:00,26.39,26.42,26.35,26.37,27200.0,21.2127,21.2368,21.1805,21.1966,27200.0
2012-05-10 13:10:00,26.37,26.42,26.35,26.37,17700.0,21.1966,21.2368,21.1805,21.1966,17700.0
2012-05-10 13:20:00,26.37,26.39,26.37,26.38,7300.0,21.1966,21.2127,21.1966,21.2046,7300.0
2012-05-10 13:30:00,26.37,26.44,26.37,26.38,7600.0,21.1966,21.2529,21.1966,21.2046,7600.0
2012-05-10 13:40:00,26.36,26.37,26.35,26.35,34400.0,21.1886,21.1966,21.1805,21.1805,34400.0
2012-05-10 13:50:00,26.35,26.36,26.31,26.31,38600.0,21.1805,21.1886,21.1484,21.1484,38600.0
2012-05-10 14:00:00,26.31,26.32,26.29,26.3,8200.0,21.1484,21.1564,21.1323,21.1403,8200.0
2012-05-10 14:10:00,26.3,26.33,26.29,26.29,15800.0,21.1403,21.1644,21.1323,21.1323,15800.0
2012-05-10 14:20:00,26.3,26.3,26.26,26.28,8000.0,21.1403,21.1403,21.1082,21.1243,8000.0
2012-05-10 14:30:00,26.28,26.31,26.25,26.27,16700.0,21.1243,21.1484,21.1001,21.1162,16700.0
2012-05-10 14:40:00,26.28,26.3,26.26,26.3,8600.0,21.1243,21.1403,21.1082,21.1403,8600.0
2012-05-10 14:50:00,26.29,26.3,26.26,26.3,22100.0,21.1323,21.1403,21.1082,21.1403,22100.0
2012-05-10 15:00:00,26.29,26.3,26.26,26.27,18000.0,21.1323,21.1403,21.1082,21.1162,18000.0
2012-05-10 15:10:00,26.26,26.27,26.25,26.26,19000.0,21.1082,21.1162,21.1001,21.1082,19000.0
2012-05-10 15:20:00,26.26,26.3,26.26,26.28,17700.0,21.1082,21.1403,21.1082,21.1243,17700.0
2012-05-10 15:30:00,26.27,26.27,26.23,26.26,41800.0,21.1162,21.1162,21.0841,21.1082,41800.0
2012-05-10 15:40:00,26.26,26.29,26.24,26.26,23900.0,21.1082,21.1323,21.0921,21.1082,23900.0
2012-05-10 15:50:00,26.25,26.27,26.24,26.26,86400.0,21.1001,21.1162,21.0921,21.1082,86400.0
2012-05-11 09:30:00,26.12,26.3,26.03,26.25,12800.0,20.9956,21.1403,20.9233,21.1001,12800.0
2012-05-11 09:40:00,26.22,26.3,26.17,26.3,16100.0,21.076,21.1403,21.0358,21.1403,16100.0
2012-05-11 09:50:00,26.32,26.59,26.32,26.53,22200.0,21.1564,21.3734,21.1564,21.3252,22200.0
2012-05-11 10:00:00,26.53,26.58,26.39,26.41,11300.0,21.3252,21.3654,21.2127,21.2287,11300.0
2012-05-11 10:10:00,26.41,26.58,26.41,26.53,18000.0,21.2287,21.3654,21.2287,21.3252,18000.0
2012-05-11 10:20:00,26.56,26.62,26.49,26.62,41400.0,21.3493,21.3975,21.2931,21.3975,41400.0
2012-05-11 10:30:00,26.61,26.71,26.6,26.68,11300.0,21.3895,21.4699,21.3815,21.4458,11300.0
2012-05-11 10:40:00,26.69,26.75,26.68,26.73,34400.0,21.4538,21.502,21.4458,21.486,34400.0
2012-05-11 10:50:00,26.73,26.73,26.61,26.61,44100.0,21.486,21.486,21.3895,21.3895,44100.0
2012-05-11 11:00:00,26.61,26.62,26.59,26.59,31800.0,21.3895,21.3975,21.3734,21.3734,31800.0
2012-05-11 11:10:00,26.6,26.61,26.56,26.6,26500.0,21.3815,21.3895,21.3493,21.3815,26500.0
2012-05-11 11:20:00,26.58,26.6,26.5,26.59,17800.0,21.3654,21.3815,21.3011,21.3734,17800.0
2012-05-11 11:30:00,26.59,26.61,26.58,26.6,24400.0,21.3734,21.3895,21.3654,21.3815,24400.0
2012-05-11 11:40:00,26.6,26.6,26.54,26.54,9400.0,21.3815,21.3815,21.3332,21.3332,9400.0
2012-05-11 11:50:00,26.54,26.54,26.42,26.42,5900.0,21.3332,21.3332,21.2368,21.2368,5900.0
2012-05-11 12:00:00,26.42,26.43,26.4,26.42,7400.0,21.2368,21.2448,21.2207,21.2368,7400.0
2012-05-11 12:10:00,26.42,26.42,26.36,26.36,11200.0,21.2368,21.2368,21.1886,21.1886,11200.0
2012-05-11 12:20:00,26.37,26.37,26.33,26.33,8500.0,21.1966,21.1966,21.1644,21.1644,8500.0
2012-05-11 12:30:00,26.33,26.34,26.29,26.32,26900.0,21.1644,21.1725,21.1323,21.1564,26900.0
2012-05-11 12:40:00,26.32,26.38,26.3,26.38,20300.0,21.1564,21.2046,21.1403,21.2046,20300.0
2012-05-11 12:50:00,26.38,26.4,26.31,26.34,18700.0,21.2046,21.2207,21.1484,21.1725,18700.0
2012-05-11 13:00:00,26.33,26.33,26.3,26.32,4900.0,21.1644,21.1644,21.1403,21.1564,4900.0
2012-05-11 13:10:00,26.31,26.32,26.29,26.3,9100.0,21.1484,21.1564,21.1323,21.1403,9100.0
2012-05-11 13:20:00,26.29,26.32,26.28,26.32,7800.0,21.1323,21.1564,21.1243,21.1564,7800.0
2012-05-11 13:30:00,26.31,26.37,26.31,26.36,16400.0,21.1484,21.1966,21.1484,21.1886,16400.0
2012-05-11 13:40:00,26.34,26.38,26.33,26.33,9600.0,21.1725,21.2046,21.1644,21.1644,9600.0
2012-05-11 13:50:00,26.34,26.4,26.34,26.37,16600.0,21.1725,21.2207,21.1725,21.1966,16600.0
2012-05-11 14:00:00,26.36,26.37,26.34,26.34,19300.0,21.1886,21.1966,21.1725,21.1725,19300.0
2012-05-11 14:10:00,26.35,26.36,26.34,26.34,13100.0,21.1805,21.1886,21.1725,21.1725,13100.0
2012-05-11 14:20:00,26.34,26.38,26.32,26.35,12800.0,21.1725,21.2046,21.1564,21.1805,12800.0
2012-05-11 14:30:00,26.35,26.36,26.25,26.29,215800.0,21.1805,21.1886,21.1001,21.1323,215800.0
2012-05-11 14:40:00,26.28,26.3,26.25,26.27,15500.0,21.1243,21.1403,21.1001,21.1162,15500.0
2012-05-11 14:50:00,26.25,26.28,26.25,26.27,14900.0,21.1001,21.1243,21.1001,21.1162,14900.0
2012-05-11 15:00:00,26.26,26.28,26.24,26.25,20000.0,21.1082,21.1243,21.0921,21.1001,20000.0
2012-05-11 15:10:00,26.24,26.27,26.22,26.23,18400.0,21.0921,21.1162,21.076,21.0841,18400.0
2012-05-11 15:20:00,26.22,26.27,26.22,26.25,23700.0,21.076,21.1162,21.076,21.1001,23700.0
2012-05-11 15:30:00,26.24,26.25,26.23,26.23,16700.0,21.0921,21.1001,21.0841,21.0841,16700.0
2012-05-11 15:40:00,26.24,26.3,26.2,26.3,45100.0,21.0921,21.1403,21.0599,21.1403,45100.0
2012-05-11 15:50:00,26.29,26.3,26.25,26.26,100000.0,21.1323,21.1403,21.1001,21.1082,100000.0
2012-05-14 09:30:00,26.09,26.26,26.01,26.25,83300.0,20.9715,21.1082,20.9072,21.1001,83300.0
2012-05-14 09:40:00,26.24,26.29,26.14,26.14,18200.0,21.0921,21.1323,21.0117,21.0117,18200.0
2012-05-14 09:50:00,26.14,26.15,25.96,26.0,34400.0,21.0117,21.0198,20.867,20.8992,34400.0
2012-05-14 10:00:00,26.0,26.03,25.92,25.99,22700.0,20.8992,20.9233,20.8349,20.8911,22700.0
2012-05-14 10:10:00,25.98,26.01,25.97,25.98,20100.0,20.8831,20.9072,20.8751,20.8831,20100.0
2012-05-14 10:20:00,25.98,26.01,25.9,26.0,16700.0,20.8831,20.9072,20.8188,20.8992,16700.0
2012-05-14 10:30:00,26.0,26.0,25.91,25.93,25300.0,20.8992,20.8992,20.8268,20.8429,25300.0
2012-05-14 10:40:00,25.93,25.93,25.89,25.93,48400.0,20.8429,20.8429,20.8108,20.8429,48400.0
2012-05-14 10:50:00,25.93,26.12,25.93,26.11,14900.0,20.8429,20.9956,20.8429,20.9876,14900.0
2012-05-14 11:00:00,26.11,26.19,26.1,26.13,24000.0,20.9876,21.0519,20.9796,21.0037,24000.0
2012-05-14 11:10:00,26.13,26.21,26.1,26.21,20700.0,21.0037,21.068,20.9796,21.068,20700.0
2012-05-14 11:20:00,26.21,26.25,26.21,26.22,38100.0,21.068,21.1001,21.068,21.076,38100.0
2012-05-14 11:30:00,26.23,26.24,26.15,26.17,17700.0,21.0841,21.0921,21.0198,21.0358,17700.0
2012-05-14 11:40:00,26.18,26.2,26.1,26.12,19000.0,21.0439,21.0599,20.9796,20.9956,19000.0
2012-05-14 11:50:00,26.11,26.12,26.02,26.04,61200.0,20.9876,20.9956,20.9153,20.9313,61200.0
2012-05-14 12:00:00,26.04,26.1,26.03,26.09,13500.0,20.9313,20.9796,20.9233,20.9715,13500.0
2012-05-14 12:10:00,26.08,26.12,26.08,26.12,19500.0,20.9635,20.9956,20.9635,20.9956,19500.0
2012-05-14 12:20:00,26.11,26.13,26.07,26.11,35300.0,20.9876,21.0037,20.9555,20.9876,35300.0
2012-05-14 12:30:00,26.11,26.11,26.1,26.1,13700.0,20.9876,20.9876,20.9796,20.9796,13700.0
2012-05-14 12:40:00,26.11,26.11,26.1,26.11,18600.0,20.9876,20.9876,20.9796,20.9876,18600.0
2012-05-14 12:50:00,26.1,26.11,26.1,26.11,14600.0,20.9796,20.9876,20.9796,20.9876,14600.0
2012-05-14 13:00:00,26.11,26.16,26.1,26.15,44300.0,20.9876,21.0278,20.9796,21.0198,44300.0
2012-05-14 13:10:00,26.16,26.18,26.06,26.12,43900.0,21.0278,21.0439,20.9474,20.9956,43900.0
2012-05-14 13:20:00,26.11,26.16,26.11,26.14,34900.0,20.9876,21.0278,20.9876,21.0117,34900.0
2012-05-14 13:30:00,26.14,26.19,26.09,26.09,51000.0,21.0117,21.0519,20.9715,20.9715,51000.0
2012-05-14 13:40:00,26.09,26.15,26.09,26.13,28500.0,20.9715,21.0198,20.9715,21.0037,28500.0
2012-05-14 13:50:00,26.13,26.16,26.11,26.11,60900.0,21.0037,21.0278,20.9876,20.9876,60900.0
2012-05-14 14:00:00,26.11,26.15,26.1,26.15,26400.0,20.9876,21.0198,20.9796,21.0198,26400.0
2012-05-14 14:10:00,26.14,26.15,26.12,26.12,20500.0,21.0117,21.0198,20.9956,20.9956,20500.0
2012-05-14 14:20:00,26.12,26.12,26.05,26.05,25100.0,20.9956,20.9956,20.9394,20.9394,25100.0
2012-05-14 14:30:00,26.05,26.06,25.91,25.95,47500.0,20.9394,20.9474,20.8268,20.859,47500.0
2012-05-14 14:40:00,25.95,25.98,25.94,25.97,17500.0,20.859,20.8831,20.851,20.8751,17500.0
2012-05-14 14:50:00,25.97,26.0,25.96,26.0,27700.0,20.8751,20.8992,20.867,20.8992,27700.0
2012-05-14 15:00:00,26.0,26.0,25.96,26.0,31300.0,20.8992,20.8992,20.867,20.8992,31300.0
2012-05-14 15:10:00,26.0,26.0,25.99,26.0,22200.0,20.8992,20.8992,20.8911,20.8992,22200.0
2012-05-14 15:20:00,26.0,26.0,25.96,26.0,36100.0,20.8992,20.8992,20.867,20.8992,36100.0
2012-05-14 15:30:00,26.0,26.02,25.98,25.99,65000.0,20.8992,20.9153,20.8831,20.8911,65000.0
2012-05-14 15:40:00,25.99,25.99,25.95,25.95,38900.0,20.8911,20.8911,20.859,20.859,38900.0
2012-05-14 15:50:00,25.96,25.96,25.89,25.9,184000.0,20.867,20.867,20.8108,20.8188,184000.0
2012-05-15 09:30:00,25.79,25.97,25.79,25.91,28400.0,20.7304,20.8751,20.7304,20.8268,28400.0
2012-05-15 09:40:00,25.92,25.96,25.78,25.92,22600.0,20.8349,20.867,20.7223,20.8349,22600.0
2012-05-15 09:50:00,25.92,26.02,25.91,26.02,22200.0,20.8349,20.9153,20.8268,20.9153,22200.0
2012-05-15 10:00:00,26.02,26.14,25.86,25.91,24600.0,20.9153,21.0117,20.7867,20.8268,24600.0
2012-05-15 10:10:00,25.92,25.92,25.88,25.9,15500.0,20.8349,20.8349,20.8027,20.8188,15500.0
2012-05-15 10:20:00,25.89,25.95,25.89,25.91,11500.0,20.8108,20.859,20.8108,20.8268,11500.0
2012-05-15 10:30:00,25.9,25.91,25.86,25.86,16100.0,20.8188,20.8268,20.7867,20.7867,16100.0
2012-05-15 10:40:00,25.86,25.86,25.77,25.83,28200.0,20.7867,20.7867,20.7143,20.7625,28200.0
2012-05-15 10:50:00,25.83,25.83,25.74,25.79,18600.0,20.7625,20.7625,20.6902,20.7304,18600.0
2012-05-15 11:00:00,25.78,25.82,25.78,25.8,23400.0,20.7223,20.7545,20.7223,20.7384,23400.0
2012-05-15 11:10:00,25.81,25.81,25.78,25.81,32400.0,20.7465,20.7465,20.7223,20.7465,32400.0
2012-05-15 11:20:00,25.81,25.9,25.81,25.82,22400.0,20.7465,20.8188,20.7465,20.7545,22400.0
2012-05-15 11:30:00,25.83,25.89,25.83,25.89,20000.0,20.7625,20.8108,20.7625,20.8108,20000.0
2012-05-15 11:40:00,25.89,25.96,25.88,25.96,63500.0,20.8108,20.867,20.8027,20.867,63500.0
2012-05-15 11:50:00,25.96,25.97,25.95,25.96,9100.0,20.867,20.8751,20.859,20.867,9100.0
2012-05-15 12:00:00,25.95,26.0,25.95,25.99,12200.0,20.859,20.8992,20.859,20.8911,12200.0
2012-05-15 12:10:00,26.0,26.03,25.99,26.01,42100.0,20.8992,20.9233,20.8911,20.9072,42100.0
2012-05-15 12:20:00,26.01,26.02,26.0,26.01,21000.0,20.9072,20.9153,20.8992,20.9072,21000.0
2012-05-15 12:30:00,26.01,26.05,26.01,26.05,22800.0,20.9072,20.9394,20.9072,20.9394,22800.0
2012-05-15 12:40:00,26.04,26.05,26.02,26.02,23700.0,20.9313,20.9394,20.9153,20.9153,23700.0
2012-05-15 12:50:00,26.03,26.03,25.99,25.99,26900.0,20.9233,20.9233,20.8911,20.8911,26900.0
2012-05-15 13:00:00,26.0,26.0,25.96,25.97,22500.0,20.8992,20.8992,20.867,20.8751,22500.0
2012-05-15 13:10:00,25.98,25.98,25.96,25.97,33100.0,20.8831,20.8831,20.867,20.8751,33100.0
2012-05-15 13:20:00,25.97,25.98,25.94,25.96,45300.0,20.8751,20.8831,20.851,20.867,45300.0
2012-05-15 13:30:00,25.95,25.97,25.91,25.97,26400.0,20.859,20.8751,20.8268,20.8751,26400.0
2012-05-15 13:40:00,25.97,26.04,25.97,26.04,21800.0,20.8751,20.9313,20.8751,20.9313,21800.0
2012-05-15 13:50:00,26.04,26.08,25.98,26.02,30200.0,20.9313,20.9635,20.8831,20.9153,30200.0
2012-05-15 14:00:00,26.02,26.05,25.99,26.0,49100.0,20.9153,20.9394,20.8911,20.8992,49100.0
2012-05-15 14:10:00,25.99,26.0,25.96,26.0,86700.0,20.8911,20.8992,20.867,20.8992,86700.0
2012-05-15 14:20:00,26.0,26.0,25.98,25.99,32100.0,20.8992,20.8992,20.8831,20.8911,32100.0
2012-05-15 14:30:00,26.0,26.0,25.94,25.96,39500.0,20.8992,20.8992,20.851,20.867,39500.0
2012-05-15 14:40:00,25.95,25.99,25.95,25.99,34700.0,20.859,20.8911,20.859,20.8911,34700.0
2012-05-15 14:50:00,25.99,25.99,25.87,25.98,51400.0,20.8911,20.8911,20.7947,20.8831,51400.0
2012-05-15 15:00:00,25.98,25.98,25.92,25.92,41600.0,20.8831,20.8831,20.8349,20.8349,41600.0
2012-05-15 15:10:00,25.92,25.93,25.79,25.79,67500.0,20.8349,20.8429,20.7304,20.7304,67500.0
2012-05-15 15:20:00,25.8,25.81,25.75,25.78,143200.0,20.7384,20.7465,20.6982,20.7223,143200.0
2012-05-15 15:30:00,25.78,25.79,25.73,25.76,58000.0,20.7223,20.7304,20.6822,20.7063,58000.0
2012-05-15 15:40:00,25.75,25.83,25.71,25.73,71300.0,20.6982,20.7625,20.6661,20.6822,71300.0
2012-05-15 15:50:00,25.72,25.76,25.7,25.72,221000.0,20.6741,20.7063,20.658,20.6741,221000.0
2012-05-16 09:30:00,25.93,26.09,25.83,25.96,87800.0,20.8429,20.9715,20.7625,20.867,87800.0
2012-05-16 09:40:00,25.99,26.01,25.73,25.76,126900.0,20.8911,20.9072,20.6822,20.7063,126900.0
2012-05-16 09:50:00,25.76,25.84,25.71,25.71,91700.0,20.7063,20.7706,20.6661,20.6661,91700.0
2012-05-16 10:00:00,25.75,25.79,25.72,25.77,42100.0,20.6982,20.7304,20.6741,20.7143,42100.0
2012-05-16 10:10:00,25.77,25.84,25.77,25.8,19100.0,20.7143,20.7706,20.7143,20.7384,19100.0
2012-05-16 10:20:00,25.8,25.84,25.74,25.74,24900.0,20.7384,20.7706,20.6902,20.6902,24900.0
2012-05-16 10:30:00,25.75,25.8,25.68,25.68,30800.0,20.6982,20.7384,20.642,20.642,30800.0
2012-05-16 10:40:00,25.68,25.7,25.61,25.64,28700.0,20.642,20.658,20.5857,20.6098,28700.0
2012-05-16 10:50:00,25.64,25.67,25.62,25.64,24600.0,20.6098,20.6339,20.5937,20.6098,24600.0
2012-05-16 11:00:00,25.64,25.69,25.48,25.5,60000.0,20.6098,20.65,20.4812,20.4973,60000.0
2012-05-16 11:10:00,25.51,25.56,25.43,25.43,28300.0,20.5053,20.5455,20.441,20.441,28300.0
2012-05-16 11:20:00,25.43,25.46,25.38,25.41,34300.0,20.441,20.4651,20.4008,20.4249,34300.0
2012-05-16 11:30:00,25.41,25.6,25.41,25.6,30900.0,20.4249,20.5777,20.4249,20.5777,30900.0
2012-05-16 11:40:00,25.6,25.61,25.47,25.55,23200.0,20.5777,20.5857,20.4732,20.5375,23200.0
2012-05-16 11:50:00,25.55,25.59,25.5,25.51,21600.0,20.5375,20.5696,20.4973,20.5053,21600.0
2012-05-16 12:00:00,25.52,25.52,25.46,25.52,25600.0,20.5134,20.5134,20.4651,20.5134,25600.0
2012-05-16 12:10:00,25.52,25.57,25.48,25.48,17300.0,20.5134,20.5535,20.4812,20.4812,17300.0
2012-05-16 12:20:00,25.48,25.49,25.42,25.43,18300.0,20.4812,20.4892,20.433,20.441,18300.0
2012-05-16 12:30:00,25.44,25.59,25.43,25.59,58900.0,20.449,20.5696,20.441,20.5696,58900.0
2012-05-16 12:40:00,25.59,25.93,25.59,25.77,202400.0,20.5696,20.8429,20.5696,20.7143,202400.0
2012-05-16 12:50:00,25.76,25.85,25.68,25.77,110300.0,20.7063,20.7786,20.642,20.7143,110300.0
2012-05-16 13:00:00,25.77,25.82,25.74,25.81,33900.0,20.7143,20.7545,20.6902,20.7465,33900.0
2012-05-16 13:10:00,25.82,25.82,25.73,25.77,32000.0,20.7545,20.7545,20.6822,20.7143,32000.0
2012-05-16 13:20:00,25.78,25.84,25.76,25.76,26500.0,20.7223,20.7706,20.7063,20.7063,26500.0
2012-05-16 13:30:00,25.77,25.78,25.62,25.62,22100.0,20.7143,20.7223,20.5937,20.5937,22100.0
2012-05-16 13:40:00,25.62,25.67,25.6,25.67,31200.0,20.5937,20.6339,20.5777,20.6339,31200.0
2012-05-16 13:50:00,25.67,25.75,25.67,25.73,18100.0,20.6339,20.6982,20.6339,20.6822,18100.0
2012-05-16 14:00:00,25.71,25.78,25.57,25.58,25500.0,20.6661,20.7223,20.5535,20.5616,25500.0
2012-05-16 14:10:00,25.57,25.6,25.54,25.6,28900.0,20.5535,20.5777,20.5294,20.5777,28900.0
2012-05-16 14:20:00,25.6,25.65,25.59,25.62,19700.0,20.5777,20.6178,20.5696,20.5937,19700.0
2012-05-16 14:30:00,25.61,25.64,25.55,25.57,38800.0,20.5857,20.6098,20.5375,20.5535,38800.0
2012-05-16 14:40:00,25.57,25.67,25.57,25.65,33200.0,20.5535,20.6339,20.5535,20.6178,33200.0
2012-05-16 14:50:00,25.65,25.77,25.65,25.75,26300.0,20.6178,20.7143,20.6178,20.6982,26300.0
2012-05-16 15:00:00,25.76,25.76,25.64,25.69,28600.0,20.7063,20.7063,20.6098,20.65,28600.0
2012-05-16 15:10:00,25.68,25.69,25.63,25.68,51300.0,20.642,20.65,20.6018,20.642,51300.0
2012-05-16 15:20:00,25.67,25.68,25.59,25.59,28600.0,20.6339,20.642,20.5696,20.5696,28600.0
2012-05-16 15:30:00,25.6,25.64,25.59,25.59,39500.0,20.5777,20.6098,20.5696,20.5696,39500.0
2012-05-16 15:40:00,25.59,25.59,25.56,25.56,43600.0,20.5696,20.5696,20.5455,20.5455,43600.0
2012-05-16 15:50:00,25.56,25.57,25.33,25.39,413800.0,20.5455,20.5535,20.3606,20.4089,413800.0
2012-05-17 09:30:00,25.47,26.0,25.47,25.92,102500.0,20.4732,20.8992,20.4732,20.8349,102500.0
2012-05-17 09:40:00,25.95,25.95,25.64,25.74,44300.0,20.859,20.859,20.6098,20.6902,44300.0
2012-05-17 09:50:00,25.73,25.89,25.7,25.89,51500.0,20.6822,20.8108,20.658,20.8108,51500.0
2012-05-17 10:00:00,25.88,25.89,25.66,25.88,89300.0,20.8027,20.8108,20.6259,20.8027,89300.0
2012-05-17 10:10:00,25.85,25.95,25.79,25.89,43100.0,20.7786,20.859,20.7304,20.8108,43100.0
2012-05-17 10:20:00,25.88,25.94,25.81,25.84,23900.0,20.8027,20.851,20.7465,20.7706,23900.0
2012-05-17 10:30:00,25.83,25.85,25.74,25.84,19300.0,20.7625,20.7786,20.6902,20.7706,19300.0
2012-05-17 10:40:00,25.84,25.88,25.82,25.88,36900.0,20.7706,20.8027,20.7545,20.8027,36900.0
2012-05-17 10:50:00,25.88,25.89,25.81,25.82,24500.0,20.8027,20.8108,20.7465,20.7545,24500.0
2012-05-17 11:00:00,25.83,25.9,25.81,25.81,24300.0,20.7625,20.8188,20.7465,20.7465,24300.0
2012-05-17 11:10:00,25.81,25.88,25.77,25.84,18500.0,20.7465,20.8027,20.7143,20.7706,18500.0
2012-05-17 11:20:00,25.85,25.87,25.79,25.8,19600.0,20.7786,20.7947,20.7304,20.7384,19600.0
2012-05-17 11:30:00,25.81,25.81,25.72,25.75,28200.0,20.7465,20.7465,20.6741,20.6982,28200.0
2012-05-17 11:40:00,25.76,25.76,25.67,25.67,30000.0,20.7063,20.7063,20.6339,20.6339,30000.0
2012-05-17 11:50:00,25.68,25.73,25.63,25.65,44200.0,20.642,20.6822,20.6018,20.6178,44200.0
2012-05-17 12:00:00,25.66,25.66,25.52,25.54,27200.0,20.6259,20.6259,20.5134,20.5294,27200.0
2012-05-17 12:10:00,25.54,25.55,25.38,25.4,29400.0,20.5294,20.5375,20.4008,20.4169,29400.0
2012-05-17 12:20:00,25.41,25.46,25.37,25.38,17600.0,20.4249,20.4651,20.3928,20.4008,17600.0
2012-05-17 12:30:00,25.38,25.38,25.3,25.31,23500.0,20.4008,20.4008,20.3365,20.3446,23500.0
2012-05-17 12:40:00,25.33,25.35,25.3,25.3,15900.0,20.3606,20.3767,20.3365,20.3365,15900.0
2012-05-17 12:50:00,25.3,25.31,25.17,25.26,47700.0,20.3365,20.3446,20.232,20.3044,47700.0
2012-05-17 13:00:00,25.24,25.39,25.24,25.36,28200.0,20.2883,20.4089,20.2883,20.3847,28200.0
2012-05-17 13:10:00,25.36,25.38,25.29,25.34,25200.0,20.3847,20.4008,20.3285,20.3687,25200.0
2012-05-17 13:20:00,25.34,25.37,25.29,25.34,37800.0,20.3687,20.3928,20.3285,20.3687,37800.0
2012-05-17 13:30:00,25.34,25.35,25.33,25.34,17800.0,20.3687,20.3767,20.3606,20.3687,17800.0
2012-05-17 13:40:00,25.34,25.4,25.34,25.37,54900.0,20.3687,20.4169,20.3687,20.3928,54900.0
2012-05-17 13:50:00,25.37,25.4,25.37,25.4,44300.0,20.3928,20.4169,20.3928,20.4169,44300.0
2012-05-17 14:00:00,25.4,25.4,25.39,25.4,26800.0,20.4169,20.4169,20.4089,20.4169,26800.0
2012-05-17 14:10:00,25.39,25.4,25.3,25.34,43500.0,20.4089,20.4169,20.3365,20.3687,43500.0
2012-05-17 14:20:00,25.35,25.41,25.34,25.41,29000.0,20.3767,20.4249,20.3687,20.4249,29000.0
2012-05-17 14:30:00,25.41,25.47,25.4,25.47,44200.0,20.4249,20.4732,20.4169,20.4732,44200.0
2012-05-17 14:40:00,25.46,25.56,25.39,25.56,67000.0,20.4651,20.5455,20.4089,20.5455,67000.0
2012-05-17 14:50:00,25.56,25.71,25.56,25.69,98900.0,20.5455,20.6661,20.5455,20.65,98900.0
2012-05-17 15:00:00,25.69,25.69,25.52,25.64,89900.0,20.65,20.65,20.5134,20.6098,89900.0
2012-05-17 15:10:00,25.64,25.66,25.58,25.58,80300.0,20.6098,20.6259,20.5616,20.5616,80300.0
2012-05-17 15:20:00,25.58,25.61,25.52,25.56,53100.0,20.5616,20.5857,20.5134,20.5455,53100.0
2012-05-17 15:30:00,25.57,25.57,25.46,25.46,69000.0,20.5535,20.5535,20.4651,20.4651,69000.0
2012-05-17 15:40:00,25.46,25.46,25.34,25.39,133300.0,20.4651,20.4651,20.3687,20.4089,133300.0
2012-05-17 15:50:00,25.39,25.5,25.39,25.47,118200.0,20.4089,20.4973,20.4089,20.4732,118200.0
2012-05-18 09:30:00,25.45,25.6,25.42,25.43,16700.0,20.4571,20.5777,20.433,20.441,16700.0
2012-05-18 09:40:00,25.41,25.42,25.26,25.31,10200.0,20.4249,20.433,20.3044,20.3446,10200.0
2012-05-18 09:50:00,25.34,25.41,25.32,25.33,7900.0,20.3687,20.4249,20.3526,20.3606,7900.0
2012-05-18 10:00:00,25.33,25.33,25.19,25.22,7300.0,20.3606,20.3606,20.2481,20.2722,7300.0
2012-05-18 10:10:00,25.19,25.21,25.1,25.11,23400.0,20.2481,20.2642,20.1758,20.1838,23400.0
2012-05-18 10:20:00,25.11,25.15,25.1,25.14,46700.0,20.1838,20.2159,20.1758,20.2079,46700.0
2012-05-18 10:30:00,25.14,25.14,25.03,25.06,81600.0,20.2079,20.2079,20.1195,20.1436,81600.0
2012-05-18 10:40:00,25.07,25.08,25.02,25.04,43200.0,20.1516,20.1597,20.1114,20.1275,43200.0
2012-05-18 10:50:00,25.04,25.08,25.03,25.05,88900.0,20.1275,20.1597,20.1195,20.1356,88900.0
2012-05-18 11:00:00,25.05,25.06,25.0,25.05,137500.0,20.1356,20.1436,20.0954,20.1356,137500.0
2012-05-18 11:10:00,25.05,25.08,25.01,25.02,30500.0,20.1356,20.1597,20.1034,20.1114,30500.0
2012-05-18 11:20:00,25.02,25.05,25.01,25.02,14900.0,20.1114,20.1356,20.1034,20.1114,14900.0
2012-05-18 11:30:00,25.02,25.04,25.01,25.02,18100.0,20.1114,20.1275,20.1034,20.1114,18100.0
2012-05-18 11:40:00,25.02,25.04,24.94,25.0,273000.0,20.1114,20.1275,20.0471,20.0954,273000.0
2012-05-18 11:50:00,25.0,25.01,24.94,24.99,20800.0,20.0954,20.1034,20.0471,20.0873,20800.0
2012-05-18 12:00:00,24.99,25.14,24.99,24.99,32900.0,20.0873,20.2079,20.0873,20.0873,32900.0
2012-05-18 12:10:00,24.98,25.0,24.82,24.84,15300.0,20.0793,20.0954,19.9507,19.9668,15300.0
2012-05-18 12:20:00,24.84,24.95,24.83,24.91,21700.0,19.9668,20.0552,19.9587,20.023,21700.0
2012-05-18 12:30:00,24.9,24.97,24.9,24.97,26200.0,20.015,20.0713,20.015,20.0713,26200.0
2012-05-18 12:40:00,24.97,25.04,24.95,24.97,16700.0,20.0713,20.1275,20.0552,20.0713,16700.0
2012-05-18 12:50:00,24.98,25.01,24.95,25.0,13300.0,20.0793,20.1034,20.0552,20.0954,13300.0
2012-05-18 13:00:00,25.01,25.05,24.97,24.99,29100.0,20.1034,20.1356,20.0713,20.0873,29100.0
2012-05-18 13:10:00,24.99,25.05,24.99,25.01,17600.0,20.0873,20.1356,20.0873,20.1034,17600.0
2012-05-18 13:20:00,25.01,25.03,24.98,25.0,10800.0,20.1034,20.1195,20.0793,20.0954,10800.0
2012-05-18 13:30:00,25.0,25.04,24.95,24.95,16200.0,20.0954,20.1275,20.0552,20.0552,16200.0
2012-05-18 13:40:00,24.96,24.99,24.94,24.98,30800.0,20.0632,20.0873,20.0471,20.0793,30800.0
2012-05-18 13:50:00,24.99,25.01,24.95,24.97,30500.0,20.0873,20.1034,20.0552,20.0713,30500.0
2012-05-18 14:00:00,24.97,24.98,24.82,24.91,71400.0,20.0713,20.0793,19.9507,20.023,71400.0
2012-05-18 14:10:00,24.91,24.96,24.9,24.9,19700.0,20.023,20.0632,20.015,20.015,19700.0
2012-05-18 14:20:00,24.86,24.92,24.84,24.92,39200.0,19.9828,20.0311,19.9668,20.0311,39200.0
2012-05-18 14:30:00,24.92,24.93,24.86,24.9,32400.0,20.0311,20.0391,19.9828,20.015,32400.0
2012-05-18 14:40:00,24.89,24.91,24.85,24.89,31200.0,20.007,20.023,19.9748,20.007,31200.0
2012-05-18 14:50:00,24.89,24.9,24.83,24.84,35500.0,20.007,20.015,19.9587,19.9668,35500.0
2012-05-18 15:00:00,24.85,24.89,24.79,24.84,68600.0,19.9748,20.007,19.9266,19.9668,68600.0
2012-05-18 15:10:00,24.83,24.84,24.74,24.83,77200.0,19.9587,19.9668,19.8864,19.9587,77200.0
2012-05-18 15:20:00,24.83,24.83,24.71,24.71,45800.0,19.9587,19.9587,19.8623,19.8623,45800.0
2012-05-18 15:30:00,24.71,24.73,24.54,24.54,99300.0,19.8623,19.8783,19.7256,19.7256,99300.0
2012-05-18 15:40:00,24.55,24.55,24.4,24.42,168400.0,19.7337,19.7337,19.6131,19.6292,168400.0
2012-05-18 15:50:00,24.42,24.64,24.42,24.62,273100.0,19.6292,19.806,19.6292,19.7899,273100.0
2012-05-21 09:30:00,24.59,25.08,24.56,24.8,58300.0,19.7658,20.1597,19.7417,19.9346,58300.0
2012-05-21 09:40:00,24.76,24.85,24.72,24.75,43400.0,19.9025,19.9748,19.8703,19.8944,43400.0
2012-05-21 09:50:00,24.75,24.78,24.33,24.45,56000.0,19.8944,19.9185,19.5568,19.6533,56000.0
2012-05-21 10:00:00,24.45,24.77,24.44,24.75,71800.0,19.6533,19.9105,19.6452,19.8944,71800.0
2012-05-21 10:10:00,24.77,25.19,24.76,24.83,71000.0,19.9105,20.2481,19.9025,19.9587,71000.0
2012-05-21 10:20:00,24.82,25.06,24.81,25.04,82000.0,19.9507,20.1436,19.9426,20.1275,82000.0
2012-05-21 10:30:00,25.02,25.41,25.02,25.41,60900.0,20.1114,20.4249,20.1114,20.4249,60900.0
2012-05-21 10:40:00,25.41,25.41,25.2,25.29,55100.0,20.4249,20.4249,20.2561,20.3285,55100.0
2012-05-21 10:50:00,25.29,25.35,25.26,25.35,69800.0,20.3285,20.3767,20.3044,20.3767,69800.0
2012-05-21 11:00:00,25.34,25.35,25.22,25.27,48200.0,20.3687,20.3767,20.2722,20.3124,48200.0
2012-05-21 11:10:00,25.26,25.32,25.17,25.3,87300.0,20.3044,20.3526,20.232,20.3365,87300.0
2012-05-21 11:20:00,25.3,25.52,25.28,25.52,34300.0,20.3365,20.5134,20.3204,20.5134,34300.0
2012-05-21 11:30:00,25.5,25.52,25.36,25.45,49200.0,20.4973,20.5134,20.3847,20.4571,49200.0
2012-05-21 11:40:00,25.45,25.5,25.34,25.5,39400.0,20.4571,20.4973,20.3687,20.4973,39400.0
2012-05-21 11:50:00,25.52,25.67,25.51,25.6,31000.0,20.5134,20.6339,20.5053,20.5777,31000.0
2012-05-21 12:00:00,25.61,25.64,25.54,25.54,85400.0,20.5857,20.6098,20.5294,20.5294,85400.0
2012-05-21 12:10:00,25.54,25.67,25.52,25.67,23800.0,20.5294,20.6339,20.5134,20.6339,23800.0
2012-05-21 12:20:00,25.68,25.75,25.67,25.74,51500.0,20.642,20.6982,20.6339,20.6902,51500.0
2012-05-21 12:30:00,25.73,25.83,25.7,25.82,55600.0,20.6822,20.7625,20.658,20.7545,55600.0
2012-05-21 12:40:00,25.83,25.83,25.71,25.71,42200.0,20.7625,20.7625,20.6661,20.6661,42200.0
2012-05-21 12:50:00,25.72,25.73,25.64,25.66,31600.0,20.6741,20.6822,20.6098,20.6259,31600.0
2012-05-21 13:00:00,25.66,25.68,25.57,25.61,38700.0,20.6259,20.642,20.5535,20.5857,38700.0
2012-05-21 13:10:00,25.62,25.66,25.57,25.61,25500.0,20.5937,20.6259,20.5535,20.5857,25500.0
2012-05-21 13:20:00,25.62,25.63,25.57,25.57,44000.0,20.5937,20.6018,20.5535,20.5535,44000.0
2012-05-21 13:30:00,25.57,25.62,25.56,25.62,33700.0,20.5535,20.5937,20.5455,20.5937,33700.0
2012-05-21 13:40:00,25.62,25.65,25.55,25.63,40800.0,20.5937,20.6178,20.5375,20.6018,40800.0
2012-05-21 13:50:00,25.63,25.63,25.58,25.61,26000.0,20.6018,20.6018,20.5616,20.5857,26000.0
2012-05-21 14:00:00,25.61,25.64,25.53,25.53,37500.0,20.5857,20.6098,20.5214,20.5214,37500.0
2012-05-21 14:10:00,25.53,25.69,25.52,25.69,34500.0,20.5214,20.65,20.5134,20.65,34500.0
2012-05-21 14:20:00,25.69,25.82,25.69,25.78,38100.0,20.65,20.7545,20.65,20.7223,38100.0
2012-05-21 14:30:00,25.77,25.9,25.77,25.78,37000.0,20.7143,20.8188,20.7143,20.7223,37000.0
2012-05-21 14:40:00,25.77,25.87,25.75,25.81,41100.0,20.7143,20.7947,20.6982,20.7465,41100.0
2012-05-21 14:50:00,25.81,25.85,25.8,25.83,30100.0,20.7465,20.7786,20.7384,20.7625,30100.0
2012-05-21 15:00:00,25.84,25.84,25.72,25.74,49600.0,20.7706,20.7706,20.6741,20.6902,49600.0
2012-05-21 15:10:00,25.74,25.94,25.74,25.94,42100.0,20.6902,20.851,20.6902,20.851,42100.0
2012-05-21 15:20:00,25.94,25.99,25.83,25.86,66900.0,20.851,20.8911,20.7625,20.7867,66900.0
2012-05-21 15:30:00,25.87,25.87,25.71,25.73,70300.0,20.7947,20.7947,20.6661,20.6822,70300.0
2012-05-21 15:40:00,25.72,25.84,25.7,25.84,81300.0,20.6741,20.7706,20.658,20.7706,81300.0
2012-05-21 15:50:00,25.84,25.91,25.78,25.89,326000.0,20.7706,20.8268,20.7223,20.8108,326000.0
2012-05-22 09:30:00,25.85,26.0,25.83,25.92,108700.0,20.7786,20.8992,20.7625,20.8349,108700.0
2012-05-22 09:40:00,25.91,26.05,25.91,26.0,424400.0,20.8268,20.9394,20.8268,20.8992,424400.0
2012-05-22 09:50:00,26.0,26.07,26.0,26.02,302200.0,20.8992,20.9555,20.8992,20.9153,302200.0
2012-05-22 10:00:00,26.03,26.13,25.83,25.92,152400.0,20.9233,21.0037,20.7625,20.8349,152400.0
2012-05-22 10:10:00,25.9,25.94,25.83,25.9,36000.0,20.8188,20.851,20.7625,20.8188,36000.0
2012-05-22 10:20:00,25.9,25.99,25.9,25.95,57700.0,20.8188,20.8911,20.8188,20.859,57700.0
2012-05-22 10:30:00,25.97,26.23,25.95,26.22,51500.0,20.8751,21.0841,20.859,21.076,51500.0
2012-05-22 10:40:00,26.23,26.3,26.18,26.28,169100.0,21.0841,21.1403,21.0439,21.1243,169100.0
2012-05-22 10:50:00,26.28,26.34,26.18,26.26,105900.0,21.1243,21.1725,21.0439,21.1082,105900.0
2012-05-22 11:00:00,26.26,26.29,26.25,26.27,36300.0,21.1082,21.1323,21.1001,21.1162,36300.0
2012-05-22 11:10:00,26.28,26.28,26.18,26.2,62100.0,21.1243,21.1243,21.0439,21.0599,62100.0
2012-05-22 11:20:00,26.21,26.32,26.2,26.31,43800.0,21.068,21.1564,21.0599,21.1484,43800.0
2012-05-22 11:30:00,26.31,26.49,26.29,26.47,153500.0,21.1484,21.2931,21.1323,21.277,153500.0
2012-05-22 11:40:00,26.47,26.54,26.39,26.39,54000.0,21.277,21.3332,21.2127,21.2127,54000.0
2012-05-22 11:50:00,26.39,26.42,26.34,26.36,38400.0,21.2127,21.2368,21.1725,21.1886,38400.0
2012-05-22 12:00:00,26.36,26.39,26.29,26.3,26700.0,21.1886,21.2127,21.1323,21.1403,26700.0
2012-05-22 12:10:00,26.3,26.33,26.27,26.29,35000.0,21.1403,21.1644,21.1162,21.1323,35000.0
2012-05-22 12:20:00,26.29,26.3,26.24,26.24,40300.0,21.1323,21.1403,21.0921,21.0921,40300.0
2012-05-22 12:30:00,26.24,26.24,26.14,26.19,32300.0,21.0921,21.0921,21.0117,21.0519,32300.0
2012-05-22 12:40:00,26.19,26.28,26.19,26.28,30600.0,21.0519,21.1243,21.0519,21.1243,30600.0
2012-05-22 12:50:00,26.27,26.3,26.27,26.27,23200.0,21.1162,21.1403,21.1162,21.1162,23200.0
2012-05-22 13:00:00,26.27,26.31,26.26,26.26,25400.0,21.1162,21.1484,21.1082,21.1082,25400.0
2012-05-22 13:10:00,26.26,26.31,26.25,26.28,30000.0,21.1082,21.1484,21.1001,21.1243,30000.0
2012-05-22 13:20:00,26.28,26.39,26.27,26.37,38600.0,21.1243,21.2127,21.1162,21.1966,38600.0
2012-05-22 13:30:00,26.36,26.4,26.33,26.35,32900.0,21.1886,21.2207,21.1644,21.1805,32900.0
2012-05-22 13:40:00,26.35,26.35,26.24,26.27,27200.0,21.1805,21.1805,21.0921,21.1162,27200.0
2012-05-22 13:50:00,26.27,26.27,26.18,26.19,36300.0,21.1162,21.1162,21.0439,21.0519,36300.0
2012-05-22 14:00:00,26.2,26.27,26.18,26.25,44400.0,21.0599,21.1162,21.0439,21.1001,44400.0
2012-05-22 14:10:00,26.24,26.26,26.21,26.23,40400.0,21.0921,21.1082,21.068,21.0841,40400.0
2012-05-22 14:20:00,26.22,26.26,26.15,26.15,30300.0,21.076,21.1082,21.0198,21.0198,30300.0
2012-05-22 14:30:00,26.15,26.26,26.1,26.26,59700.0,21.0198,21.1082,20.9796,21.1082,59700.0
2012-05-22 14:40:00,26.26,26.36,26.25,26.32,74900.0,21.1082,21.1886,21.1001,21.1564,74900.0
2012-05-22 14:50:00,26.33,26.4,26.32,26.35,51400.0,21.1644,21.2207,21.1564,21.1805,51400.0
2012-05-22 15:00:00,26.35,26.38,26.28,26.34,54900.0,21.1805,21.2046,21.1243,21.1725,54900.0
2012-05-22 15:10:00,26.34,26.36,26.26,26.26,96000.0,21.1725,21.1886,21.1082,21.1082,96000.0
2012-05-22 15:20:00,26.26,26.3,26.06,26.06,141800.0,21.1082,21.1403,20.9474,20.9474,141800.0
2012-05-22 15:30:00,26.05,26.16,25.98,26.1,104500.0,20.9394,21.0278,20.8831,20.9796,104500.0
2012-05-22 15:40:00,26.09,26.14,26.01,26.01,91900.0,20.9715,21.0117,20.9072,20.9072,91900.0
2012-05-22 15:50:00,26.01,26.09,26.01,26.08,121500.0,20.9072,20.9715,20.9072,20.9635,121500.0
2012-05-23 09:30:00,25.97,26.18,25.7,25.84,40600.0,20.8751,21.0439,20.658,20.7706,40600.0
2012-05-23 09:40:00,25.84,25.94,25.77,25.83,23300.0,20.7706,20.851,20.7143,20.7625,23300.0
2012-05-23 09:50:00,25.81,25.89,25.78,25.81,23500.0,20.7465,20.8108,20.7223,20.7465,23500.0
2012-05-23 10:00:00,25.83,25.93,25.8,25.9,38800.0,20.7625,20.8429,20.7384,20.8188,38800.0
2012-05-23 10:10:00,25.93,25.93,25.88,25.89,57900.0,20.8429,20.8429,20.8027,20.8108,57900.0
2012-05-23 10:20:00,25.88,25.9,25.79,25.87,25200.0,20.8027,20.8188,20.7304,20.7947,25200.0
2012-05-23 10:30:00,25.86,25.88,25.69,25.69,35700.0,20.7867,20.8027,20.65,20.65,35700.0
2012-05-23 10:40:00,25.69,25.72,25.47,25.55,50200.0,20.65,20.6741,20.4732,20.5375,50200.0
2012-05-23 10:50:00,25.53,25.58,25.4,25.41,53800.0,20.5214,20.5616,20.4169,20.4249,53800.0
2012-05-23 11:00:00,25.4,25.61,25.38,25.56,31600.0,20.4169,20.5857,20.4008,20.5455,31600.0
2012-05-23 11:10:00,25.56,25.66,25.52,25.66,56100.0,20.5455,20.6259,20.5134,20.6259,56100.0
2012-05-23 11:20:00,25.66,25.66,25.6,25.63,36200.0,20.6259,20.6259,20.5777,20.6018,36200.0
2012-05-23 11:30:00,25.64,25.7,25.62,25.69,30800.0,20.6098,20.658,20.5937,20.65,30800.0
2012-05-23 11:40:00,25.69,25.72,25.6,25.63,26300.0,20.65,20.6741,20.5777,20.6018,26300.0
2012-05-23 11:50:00,25.63,25.67,25.61,25.65,14800.0,20.6018,20.6339,20.5857,20.6178,14800.0
2012-05-23 12:00:00,25.66,25.67,25.53,25.56,77800.0,20.6259,20.6339,20.5214,20.5455,77800.0
2012-05-23 12:10:00,25.55,25.6,25.53,25.56,40600.0,20.5375,20.5777,20.5214,20.5455,40600.0
2012-05-23 12:20:00,25.56,25.58,25.53,25.55,42200.0,20.5455,20.5616,20.5214,20.5375,42200.0
2012-05-23 12:30:00,25.55,25.62,25.55,25.61,8400.0,20.5375,20.5937,20.5375,20.5857,8400.0
2012-05-23 12:40:00,25.61,25.68,25.59,25.67,12400.0,20.5857,20.642,20.5696,20.6339,12400.0
2012-05-23 12:50:00,25.66,25.68,25.62,25.63,7000.0,20.6259,20.642,20.5937,20.6018,7000.0
2012-05-23 13:00:00,25.63,25.66,25.6,25.61,51600.0,20.6018,20.6259,20.5777,20.5857,51600.0
2012-05-23 13:10:00,25.61,25.68,25.56,25.56,56600.0,20.5857,20.642,20.5455,20.5455,56600.0
2012-05-23 13:20:00,25.57,25.64,25.56,25.64,8900.0,20.5535,20.6098,20.5455,20.6098,8900.0
2012-05-23 13:30:00,25.64,25.67,25.59,25.64,27900.0,20.6098,20.6339,20.5696,20.6098,27900.0
2012-05-23 13:40:00,25.66,25.72,25.61,25.7,20100.0,20.6259,20.6741,20.5857,20.658,20100.0
2012-05-23 13:50:00,25.71,25.71,25.65,25.69,20200.0,20.6661,20.6661,20.6178,20.65,20200.0
2012-05-23 14:00:00,25.7,25.7,25.64,25.7,24100.0,20.658,20.658,20.6098,20.658,24100.0
2012-05-23 14:10:00,25.69,25.69,25.61,25.62,15400.0,20.65,20.65,20.5857,20.5937,15400.0
2012-05-23 14:20:00,25.61,25.65,25.58,25.62,17800.0,20.5857,20.6178,20.5616,20.5937,17800.0
2012-05-23 14:30:00,25.59,25.7,25.59,25.65,26000.0,20.5696,20.658,20.5696,20.6178,26000.0
2012-05-23 14:40:00,25.66,25.76,25.64,25.67,26800.0,20.6259,20.7063,20.6098,20.6339,26800.0
2012-05-23 14:50:00,25.68,25.8,25.68,25.8,33700.0,20.642,20.7384,20.642,20.7384,33700.0
2012-05-23 15:00:00,25.8,25.84,25.76,25.83,30200.0,20.7384,20.7706,20.7063,20.7625,30200.0
2012-05-23 15:10:00,25.83,25.89,25.79,25.89,31200.0,20.7625,20.8108,20.7304,20.8108,31200.0
2012-05-23 15:20:00,25.89,25.93,25.86,25.88,70700.0,20.8108,20.8429,20.7867,20.8027,70700.0
2012-05-23 15:30:00,25.88,26.0,25.87,25.99,112600.0,20.8027,20.8992,20.7947,20.8911,112600.0
2012-05-23 15:40:00,25.98,26.03,25.91,25.94,68500.0,20.8831,20.9233,20.8268,20.851,68500.0
2012-05-23 15:50:00,25.93,26.03,25.93,25.99,182400.0,20.8429,20.9233,20.8429,20.8911,182400.0
2012-05-24 09:30:00,26.05,26.41,26.05,26.34,73100.0,20.9394,21.2287,20.9394,21.1725,73100.0
2012-05-24 09:40:00,26.34,26.6,26.29,26.6,243100.0,21.1725,21.3815,21.1323,21.3815,243100.0
2012-05-24 09:50:00,26.6,26.67,26.38,26.42,208500.0,21.3815,21.4377,21.2046,21.2368,208500.0
2012-05-24 10:00:00,26.42,26.55,26.24,26.25,108400.0,21.2368,21.3413,21.0921,21.1001,108400.0
2012-05-24 10:10:00,26.25,26.28,26.1,26.14,42800.0,21.1001,21.1243,20.9796,21.0117,42800.0
2012-05-24 10:20:00,26.14,26.14,25.98,26.01,65700.0,21.0117,21.0117,20.8831,20.9072,65700.0
2012-05-24 10:30:00,26.01,26.2,26.01,26.19,25500.0,20.9072,21.0599,20.9072,21.0519,25500.0
2012-05-24 10:40:00,26.19,26.4,26.18,26.29,93500.0,21.0519,21.2207,21.0439,21.1323,93500.0
2012-05-24 10:50:00,26.29,26.33,26.24,26.24,15900.0,21.1323,21.1644,21.0921,21.0921,15900.0
2012-05-24 11:00:00,26.24,26.24,26.06,26.1,24200.0,21.0921,21.0921,20.9474,20.9796,24200.0
2012-05-24 11:10:00,26.1,26.24,26.1,26.2,70700.0,20.9796,21.0921,20.9796,21.0599,70700.0
2012-05-24 11:20:00,26.2,26.21,25.99,25.99,17900.0,21.0599,21.068,20.8911,20.8911,17900.0
2012-05-24 11:30:00,25.99,26.02,25.98,25.99,27300.0,20.8911,20.9153,20.8831,20.8911,27300.0
2012-05-24 11:40:00,25.99,26.06,25.96,26.01,35700.0,20.8911,20.9474,20.867,20.9072,35700.0
2012-05-24 11:50:00,26.01,26.01,25.93,25.97,16000.0,20.9072,20.9072,20.8429,20.8751,16000.0
2012-05-24 12:00:00,25.96,25.99,25.89,25.96,26500.0,20.867,20.8911,20.8108,20.867,26500.0
2012-05-24 12:10:00,25.96,25.97,25.84,25.84,41700.0,20.867,20.8751,20.7706,20.7706,41700.0
2012-05-24 12:20:00,25.83,25.88,25.8,25.84,42800.0,20.7625,20.8027,20.7384,20.7706,42800.0
2012-05-24 12:30:00,25.83,25.88,25.82,25.87,54200.0,20.7625,20.8027,20.7545,20.7947,54200.0
2012-05-24 12:40:00,25.87,25.87,25.82,25.83,16300.0,20.7947,20.7947,20.7545,20.7625,16300.0
2012-05-24 12:50:00,25.83,25.86,25.81,25.82,24600.0,20.7625,20.7867,20.7465,20.7545,24600.0
2012-05-24 13:00:00,25.83,25.9,25.81,25.85,92000.0,20.7625,20.8188,20.7465,20.7786,92000.0
2012-05-24 13:10:00,25.85,25.86,25.74,25.74,48600.0,20.7786,20.7867,20.6902,20.6902,48600.0
2012-05-24 13:20:00,25.74,25.86,25.71,25.78,35100.0,20.6902,20.7867,20.6661,20.7223,35100.0
2012-05-24 13:30:00,25.77,25.78,25.67,25.76,40700.0,20.7143,20.7223,20.6339,20.7063,40700.0
2012-05-24 13:40:00,25.74,25.83,25.73,25.8,53500.0,20.6902,20.7625,20.6822,20.7384,53500.0
2012-05-24 13:50:00,25.81,25.86,25.77,25.78,58500.0,20.7465,20.7867,20.7143,20.7223,58500.0
2012-05-24 14:00:00,25.78,25.83,25.59,25.65,76500.0,20.7223,20.7625,20.5696,20.6178,76500.0
2012-05-24 14:10:00,25.64,25.75,25.56,25.75,62000.0,20.6098,20.6982,20.5455,20.6982,62000.0
2012-05-24 14:20:00,25.75,25.84,25.72,25.83,54000.0,20.6982,20.7706,20.6741,20.7625,54000.0
2012-05-24 14:30:00,25.83,25.88,25.78,25.86,55400.0,20.7625,20.8027,20.7223,20.7867,55400.0
2012-05-24 14:40:00,25.87,25.96,25.84,25.95,55100.0,20.7947,20.867,20.7706,20.859,55100.0
2012-05-24 14:50:00,25.95,25.95,25.83,25.91,61800.0,20.859,20.859,20.7625,20.8268,61800.0
2012-05-24 15:00:00,25.9,25.91,25.84,25.87,57600.0,20.8188,20.8268,20.7706,20.7947,57600.0
2012-05-24 15:10:00,25.88,25.97,25.88,25.97,53700.0,20.8027,20.8751,20.8027,20.8751,53700.0
2012-05-24 15:20:00,25.97,26.08,25.95,26.0,58400.0,20.8751,20.9635,20.859,20.8992,58400.0
2012-05-24 15:30:00,26.01,26.07,26.01,26.05,71900.0,20.9072,20.9555,20.9072,20.9394,71900.0
2012-05-24 15:40:00,26.04,26.13,26.0,26.13,78300.0,20.9313,21.0037,20.8992,21.0037,78300.0
2012-05-24 15:50:00,26.13,26.18,26.08,26.1,159800.0,21.0037,21.0439,20.9635,20.9796,159800.0
2012-05-25 09:30:00,26.09,26.26,25.95,26.15,24400.0,20.9715,21.1082,20.859,21.0198,24400.0
2012-05-25 09:40:00,26.12,26.13,26.0,26.07,43000.0,20.9956,21.0037,20.8992,20.9555,43000.0
2012-05-25 09:50:00,26.07,26.11,25.97,26.04,70000.0,20.9555,20.9876,20.8751,20.9313,70000.0
2012-05-25 10:00:00,26.01,26.05,25.98,25.99,37800.0,20.9072,20.9394,20.8831,20.8911,37800.0
2012-05-25 10:10:00,25.99,26.0,25.83,25.9,144300.0,20.8911,20.8992,20.7625,20.8188,144300.0
2012-05-25 10:20:00,25.91,25.99,25.87,25.97,64900.0,20.8268,20.8911,20.7947,20.8751,64900.0
2012-05-25 10:30:00,25.98,26.01,25.93,25.98,98900.0,20.8831,20.9072,20.8429,20.8831,98900.0
2012-05-25 10:40:00,25.98,25.99,25.89,25.97,98700.0,20.8831,20.8911,20.8108,20.8751,98700.0
2012-05-25 10:50:00,25.98,25.98,25.87,25.89,110300.0,20.8831,20.8831,20.7947,20.8108,110300.0
2012-05-25 11:00:00,25.88,25.91,25.85,25.9,66200.0,20.8027,20.8268,20.7786,20.8188,66200.0
2012-05-25 11:10:00,25.9,25.91,25.86,25.86,52600.0,20.8188,20.8268,20.7867,20.7867,52600.0
2012-05-25 11:20:00,25.88,25.91,25.86,25.91,49600.0,20.8027,20.8268,20.7867,20.8268,49600.0
2012-05-25 11:30:00,25.9,25.96,25.9,25.92,34300.0,20.8188,20.867,20.8188,20.8349,34300.0
2012-05-25 11:40:00,25.92,25.95,25.89,25.93,31300.0,20.8349,20.859,20.8108,20.8429,31300.0
2012-05-25 11:50:00,25.94,25.95,25.92,25.93,41300.0,20.851,20.859,20.8349,20.8429,41300.0
2012-05-25 12:00:00,25.93,25.95,25.92,25.95,14300.0,20.8429,20.859,20.8349,20.859,14300.0
2012-05-25 12:10:00,25.95,25.98,25.91,25.92,36300.0,20.859,20.8831,20.8268,20.8349,36300.0
2012-05-25 12:20:00,25.92,25.95,25.91,25.91,21400.0,20.8349,20.859,20.8268,20.8268,21400.0
2012-05-25 12:30:00,25.91,25.98,25.91,25.96,65300.0,20.8268,20.8831,20.8268,20.867,65300.0
2012-05-25 12:40:00,25.97,25.99,25.96,25.99,87500.0,20.8751,20.8911,20.867,20.8911,87500.0
2012-05-25 12:50:00,25.98,26.0,25.96,25.97,46300.0,20.8831,20.8992,20.867,20.8751,46300.0
2012-05-25 13:00:00,25.97,25.99,25.97,25.98,14900.0,20.8751,20.8911,20.8751,20.8831,14900.0
2012-05-25 13:10:00,25.98,26.01,25.98,26.0,36200.0,20.8831,20.9072,20.8831,20.8992,36200.0
2012-05-25 13:20:00,25.99,26.01,25.99,26.0,39000.0,20.8911,20.9072,20.8911,20.8992,39000.0
2012-05-25 13:30:00,26.0,26.0,25.95,25.95,11900.0,20.8992,20.8992,20.859,20.859,11900.0
2012-05-25 13:40:00,25.96,26.01,25.96,26.0,24100.0,20.867,20.9072,20.867,20.8992,24100.0
2012-05-25 13:50:00,25.99,26.01,25.95,26.0,25400.0,20.8911,20.9072,20.859,20.8992,25400.0
2012-05-25 14:00:00,26.0,26.01,25.96,25.98,37100.0,20.8992,20.9072,20.867,20.8831,37100.0
2012-05-25 14:10:00,25.98,26.0,25.96,25.96,22800.0,20.8831,20.8992,20.867,20.867,22800.0
2012-05-25 14:20:00,25.95,26.0,25.95,26.0,33400.0,20.859,20.8992,20.859,20.8992,33400.0
2012-05-25 14:30:00,26.0,26.0,26.0,26.0,28800.0,20.8992,20.8992,20.8992,20.8992,28800.0
2012-05-25 14:40:00,26.0,26.0,25.97,25.99,45700.0,20.8992,20.8992,20.8751,20.8911,45700.0
2012-05-25 14:50:00,25.99,26.0,25.97,26.0,33800.0,20.8911,20.8992,20.8751,20.8992,33800.0
2012-05-25 15:00:00,26.0,26.06,25.98,25.98,51800.0,20.8992,20.9474,20.8831,20.8831,51800.0
2012-05-25 15:10:00,25.99,26.0,25.98,25.98,14500.0,20.8911,20.8992,20.8831,20.8831,14500.0
2012-05-25 15:20:00,25.98,25.99,25.93,25.95,86800.0,20.8831,20.8911,20.8429,20.859,86800.0
2012-05-25 15:30:00,25.95,26.02,25.95,26.0,54900.0,20.859,20.9153,20.859,20.8992,54900.0
2012-05-25 15:40:00,26.0,26.01,25.94,26.01,182600.0,20.8992,20.9072,20.851,20.9072,182600.0
2012-05-25 15:50:00,26.0,26.02,25.95,26.02,110700.0,20.8992,20.9153,20.859,20.9153,110700.0
2012-05-29 09:30:00,26.29,26.37,26.21,26.37,13200.0,21.1323,21.1966,21.068,21.1966,13200.0
2012-05-29 09:40:00,26.39,26.41,26.34,26.39,23600.0,21.2127,21.2287,21.1725,21.2127,23600.0
2012-05-29 09:50:00,26.39,26.4,26.3,26.34,36100.0,21.2127,21.2207,21.1403,21.1725,36100.0
2012-05-29 10:00:00,26.32,26.37,26.25,26.28,51800.0,21.1564,21.1966,21.1001,21.1243,51800.0
2012-05-29 10:10:00,26.29,26.39,26.29,26.34,48900.0,21.1323,21.2127,21.1323,21.1725,48900.0
2012-05-29 10:20:00,26.34,26.36,26.34,26.36,33200.0,21.1725,21.1886,21.1725,21.1886,33200.0
2012-05-29 10:30:00,26.36,26.38,26.3,26.37,72400.0,21.1886,21.2046,21.1403,21.1966,72400.0
2012-05-29 10:40:00,26.37,26.4,26.37,26.39,30800.0,21.1966,21.2207,21.1966,21.2127,30800.0
2012-05-29 10:50:00,26.4,26.51,26.39,26.51,46200.0,21.2207,21.3091,21.2127,21.3091,46200.0
2012-05-29 11:00:00,26.52,26.54,26.47,26.47,40500.0,21.3172,21.3332,21.277,21.277,40500.0
2012-05-29 11:10:00,26.47,26.51,26.47,26.47,13700.0,21.277,21.3091,21.277,21.277,13700.0
2012-05-29 11:20:00,26.49,26.51,26.47,26.5,25500.0,21.2931,21.3091,21.277,21.3011,25500.0
2012-05-29 11:30:00,26.5,26.51,26.42,26.43,29000.0,21.3011,21.3091,21.2368,21.2448,29000.0
2012-05-29 11:40:00,26.42,26.46,26.41,26.44,24000.0,21.2368,21.2689,21.2287,21.2529,24000.0
2012-05-29 11:50:00,26.45,26.51,26.44,26.46,15400.0,21.2609,21.3091,21.2529,21.2689,15400.0
2012-05-29 12:00:00,26.46,26.46,26.31,26.33,44100.0,21.2689,21.2689,21.1484,21.1644,44100.0
2012-05-29 12:10:00,26.34,26.36,26.3,26.34,28000.0,21.1725,21.1886,21.1403,21.1725,28000.0
2012-05-29 12:20:00,26.34,26.39,26.34,26.39,20300.0,21.1725,21.2127,21.1725,21.2127,20300.0
2012-05-29 12:30:00,26.4,26.41,26.34,26.35,24100.0,21.2207,21.2287,21.1725,21.1805,24100.0
2012-05-29 12:40:00,26.35,26.36,26.32,26.32,48600.0,21.1805,21.1886,21.1564,21.1564,48600.0
2012-05-29 12:50:00,26.33,26.36,26.26,26.26,33700.0,21.1644,21.1886,21.1082,21.1082,33700.0
2012-05-29 13:00:00,26.25,26.34,26.24,26.33,29600.0,21.1001,21.1725,21.0921,21.1644,29600.0
2012-05-29 13:10:00,26.33,26.35,26.3,26.35,24100.0,21.1644,21.1805,21.1403,21.1805,24100.0
2012-05-29 13:20:00,26.35,26.35,26.31,26.34,19400.0,21.1805,21.1805,21.1484,21.1725,19400.0
2012-05-29 13:30:00,26.33,26.35,26.32,26.35,27900.0,21.1644,21.1805,21.1564,21.1805,27900.0
2012-05-29 13:40:00,26.34,26.36,26.32,26.32,29700.0,21.1725,21.1886,21.1564,21.1564,29700.0
2012-05-29 13:50:00,26.32,26.33,26.31,26.31,15300.0,21.1564,21.1644,21.1484,21.1484,15300.0
2012-05-29 14:00:00,26.32,26.36,26.28,26.28,46800.0,21.1564,21.1886,21.1243,21.1243,46800.0
2012-05-29 14:10:00,26.28,26.34,26.27,26.33,34800.0,21.1243,21.1725,21.1162,21.1644,34800.0
2012-05-29 14:20:00,26.33,26.35,26.29,26.34,24500.0,21.1644,21.1805,21.1323,21.1725,24500.0
2012-05-29 14:30:00,26.33,26.34,26.28,26.29,30200.0,21.1644,21.1725,21.1243,21.1323,30200.0
2012-05-29 14:40:00,26.29,26.33,26.28,26.31,30800.0,21.1323,21.1644,21.1243,21.1484,30800.0
2012-05-29 14:50:00,26.33,26.37,26.31,26.32,44400.0,21.1644,21.1966,21.1484,21.1564,44400.0
2012-05-29 15:00:00,26.31,26.34,26.3,26.33,32000.0,21.1484,21.1725,21.1403,21.1644,32000.0
2012-05-29 15:10:00,26.33,26.35,26.3,26.33,55300.0,21.1644,21.1805,21.1403,21.1644,55300.0
2012-05-29 15:20:00,26.33,26.34,26.28,26.3,88800.0,21.1644,21.1725,21.1243,21.1403,88800.0
2012-05-29 15:30:00,26.3,26.31,26.29,26.3,59700.0,21.1403,21.1484,21.1323,21.1403,59700.0
2012-05-29 15:40:00,26.29,26.31,26.29,26.3,83500.0,21.1323,21.1484,21.1323,21.1403,83500.0
2012-05-29 15:50:00,26.3,26.35,26.3,26.34,112600.0,21.1403,21.1805,21.1403,21.1725,112600.0
2012-05-30 09:30:00,26.2,26.2,25.96,26.06,16000.0,21.0599,21.0599,20.867,20.9474,16000.0
2012-05-30 09:40:00,26.05,26.11,26.0,26.11,36400.0,20.9394,20.9876,20.8992,20.9876,36400.0
2012-05-30 09:50:00,26.09,26.14,26.05,26.13,24000.0,20.9715,21.0117,20.9394,21.0037,24000.0
2012-05-30 10:00:00,26.11,26.13,26.01,26.11,49100.0,20.9876,21.0037,20.9072,20.9876,49100.0
2012-05-30 10:10:00,26.11,26.17,26.05,26.09,67800.0,20.9876,21.0358,20.9394,20.9715,67800.0
2012-05-30 10:20:00,26.1,26.12,26.04,26.08,55800.0,20.9796,20.9956,20.9313,20.9635,55800.0
2012-05-30 10:30:00,26.05,26.11,26.04,26.05,177300.0,20.9394,20.9876,20.9313,20.9394,177300.0
2012-05-30 10:40:00,26.05,26.05,25.95,26.0,79700.0,20.9394,20.9394,20.859,20.8992,79700.0
2012-05-30 10:50:00,26.0,26.0,25.91,25.91,88800.0,20.8992,20.8992,20.8268,20.8268,88800.0
2012-05-30 11:00:00,25.92,26.0,25.89,25.99,20400.0,20.8349,20.8992,20.8108,20.8911,20400.0
2012-05-30 11:10:00,25.99,26.03,25.97,26.01,60000.0,20.8911,20.9233,20.8751,20.9072,60000.0
2012-05-30 11:20:00,26.0,26.08,26.0,26.01,80500.0,20.8992,20.9635,20.8992,20.9072,80500.0
2012-05-30 11:30:00,26.02,26.02,25.93,25.96,16300.0,20.9153,20.9153,20.8429,20.867,16300.0
2012-05-30 11:40:00,25.96,25.96,25.9,25.91,34900.0,20.867,20.867,20.8188,20.8268,34900.0
2012-05-30 11:50:00,25.92,25.96,25.92,25.96,9800.0,20.8349,20.867,20.8349,20.867,9800.0
2012-05-30 12:00:00,25.96,25.96,25.87,25.95,30700.0,20.867,20.867,20.7947,20.859,30700.0
2012-05-30 12:10:00,25.96,26.03,25.96,26.0,11200.0,20.867,20.9233,20.867,20.8992,11200.0
2012-05-30 12:20:00,26.01,26.01,25.95,25.98,37100.0,20.9072,20.9072,20.859,20.8831,37100.0
2012-05-30 12:30:00,25.98,25.99,25.9,25.99,31200.0,20.8831,20.8911,20.8188,20.8911,31200.0
2012-05-30 12:40:00,25.99,26.02,25.99,26.02,5800.0,20.8911,20.9153,20.8911,20.9153,5800.0
2012-05-30 12:50:00,26.01,26.02,25.99,26.0,14100.0,20.9072,20.9153,20.8911,20.8992,14100.0
2012-05-30 13:00:00,26.0,26.0,25.97,25.98,17300.0,20.8992,20.8992,20.8751,20.8831,17300.0
2012-05-30 13:10:00,25.99,26.0,25.95,25.99,14000.0,20.8911,20.8992,20.859,20.8911,14000.0
2012-05-30 13:20:00,26.0,26.0,25.92,25.92,17900.0,20.8992,20.8992,20.8349,20.8349,17900.0
2012-05-30 13:30:00,25.93,26.02,25.93,26.0,28000.0,20.8429,20.9153,20.8429,20.8992,28000.0
2012-05-30 13:40:00,26.0,26.01,25.96,25.98,14700.0,20.8992,20.9072,20.867,20.8831,14700.0
2012-05-30 13:50:00,25.98,26.0,25.92,25.93,44400.0,20.8831,20.8992,20.8349,20.8429,44400.0
2012-05-30 14:00:00,25.93,25.97,25.91,25.92,29100.0,20.8429,20.8751,20.8268,20.8349,29100.0
2012-05-30 14:10:00,25.91,25.97,25.9,25.97,20800.0,20.8268,20.8751,20.8188,20.8751,20800.0
2012-05-30 14:20:00,25.97,25.99,25.93,25.95,17900.0,20.8751,20.8911,20.8429,20.859,17900.0
2012-05-30 14:30:00,25.96,25.96,25.91,25.92,51700.0,20.867,20.867,20.8268,20.8349,51700.0
2012-05-30 14:40:00,25.93,25.97,25.89,25.89,21300.0,20.8429,20.8751,20.8108,20.8108,21300.0
2012-05-30 14:50:00,25.9,25.93,25.89,25.89,12300.0,20.8188,20.8429,20.8108,20.8108,12300.0
2012-05-30 15:00:00,25.9,25.92,25.85,25.87,21300.0,20.8188,20.8349,20.7786,20.7947,21300.0
2012-05-30 15:10:00,25.87,25.95,25.86,25.95,48400.0,20.7947,20.859,20.7867,20.859,48400.0
2012-05-30 15:20:00,25.94,25.98,25.92,25.97,35100.0,20.851,20.8831,20.8349,20.8751,35100.0
2012-05-30 15:30:00,25.97,26.0,25.96,25.98,36600.0,20.8751,20.8992,20.867,20.8831,36600.0
2012-05-30 15:40:00,25.99,26.04,25.95,26.02,81700.0,20.8911,20.9313,20.859,20.9153,81700.0
2012-05-30 15:50:00,26.02,26.04,25.98,26.0,112000.0,20.9153,20.9313,20.8831,20.8992,112000.0
2012-05-31 09:30:00,25.92,25.99,25.74,25.76,34100.0,20.8349,20.8911,20.6902,20.7063,34100.0
2012-05-31 09:40:00,25.78,25.81,25.47,25.48,46800.0,20.7223,20.7465,20.4732,20.4812,46800.0
2012-05-31 09:50:00,25.5,25.55,25.4,25.42,29000.0,20.4973,20.5375,20.4169,20.433,29000.0
2012-05-31 10:00:00,25.42,25.42,25.19,25.25,73200.0,20.433,20.433,20.2481,20.2963,73200.0
2012-05-31 10:10:00,25.25,25.4,25.2,25.38,123200.0,20.2963,20.4169,20.2561,20.4008,123200.0
2012-05-31 10:20:00,25.37,25.38,25.27,25.35,62000.0,20.3928,20.4008,20.3124,20.3767,62000.0
2012-05-31 10:30:00,25.35,25.37,25.31,25.35,27200.0,20.3767,20.3928,20.3446,20.3767,27200.0
2012-05-31 10:40:00,25.33,25.35,25.26,25.34,21700.0,20.3606,20.3767,20.3044,20.3687,21700.0
2012-05-31 10:50:00,25.34,25.45,25.33,25.44,20500.0,20.3687,20.4571,20.3606,20.449,20500.0
2012-05-31 11:00:00,25.44,25.47,25.32,25.38,24900.0,20.449,20.4732,20.3526,20.4008,24900.0
2012-05-31 11:10:00,25.36,25.38,25.33,25.35,23000.0,20.3847,20.4008,20.3606,20.3767,23000.0
2012-05-31 11:20:00,25.34,25.39,25.3,25.39,22400.0,20.3687,20.4089,20.3365,20.4089,22400.0
2012-05-31 11:30:00,25.38,25.54,25.38,25.54,15400.0,20.4008,20.5294,20.4008,20.5294,15400.0
2012-05-31 11:40:00,25.53,25.53,25.46,25.47,22000.0,20.5214,20.5214,20.4651,20.4732,22000.0
2012-05-31 11:50:00,25.45,25.53,25.42,25.52,24000.0,20.4571,20.5214,20.433,20.5134,24000.0
2012-05-31 12:00:00,25.53,25.58,25.46,25.57,49300.0,20.5214,20.5616,20.4651,20.5535,49300.0
2012-05-31 12:10:00,25.57,25.6,25.57,25.59,11400.0,20.5535,20.5777,20.5535,20.5696,11400.0
2012-05-31 12:20:00,25.59,25.7,25.59,25.68,24000.0,20.5696,20.658,20.5696,20.642,24000.0
2012-05-31 12:30:00,25.69,25.69,25.57,25.58,19800.0,20.65,20.65,20.5535,20.5616,19800.0
2012-05-31 12:40:00,25.59,25.65,25.59,25.65,17500.0,20.5696,20.6178,20.5696,20.6178,17500.0
2012-05-31 12:50:00,25.65,25.65,25.51,25.55,16800.0,20.6178,20.6178,20.5053,20.5375,16800.0
2012-05-31 13:00:00,25.54,25.7,25.54,25.68,20700.0,20.5294,20.658,20.5294,20.642,20700.0
2012-05-31 13:10:00,25.68,25.79,25.68,25.74,51900.0,20.642,20.7304,20.642,20.6902,51900.0
2012-05-31 13:20:00,25.74,25.79,25.64,25.64,24600.0,20.6902,20.7304,20.6098,20.6098,24600.0
2012-05-31 13:30:00,25.65,25.67,25.56,25.58,13600.0,20.6178,20.6339,20.5455,20.5616,13600.0
2012-05-31 13:40:00,25.58,25.64,25.5,25.63,24100.0,20.5616,20.6098,20.4973,20.6018,24100.0
2012-05-31 13:50:00,25.63,25.65,25.6,25.65,17700.0,20.6018,20.6178,20.5777,20.6178,17700.0
2012-05-31 14:00:00,25.64,25.7,25.63,25.69,35300.0,20.6098,20.658,20.6018,20.65,35300.0
2012-05-31 14:10:00,25.69,25.77,25.69,25.75,24200.0,20.65,20.7143,20.65,20.6982,24200.0
2012-05-31 14:20:00,25.74,25.8,25.72,25.79,22700.0,20.6902,20.7384,20.6741,20.7304,22700.0
2012-05-31 14:30:00,25.78,25.8,25.73,25.8,21700.0,20.7223,20.7384,20.6822,20.7384,21700.0
2012-05-31 14:40:00,25.8,25.81,25.75,25.75,24800.0,20.7384,20.7465,20.6982,20.6982,24800.0
2012-05-31 14:50:00,25.75,25.83,25.74,25.83,38400.0,20.6982,20.7625,20.6902,20.7625,38400.0
2012-05-31 15:00:00,25.83,25.87,25.79,25.87,31700.0,20.7625,20.7947,20.7304,20.7947,31700.0
2012-05-31 15:10:00,25.87,25.99,25.87,25.96,47100.0,20.7947,20.8911,20.7947,20.867,47100.0
2012-05-31 15:20:00,25.97,26.01,25.95,26.0,89600.0,20.8751,20.9072,20.859,20.8992,89600.0
2012-05-31 15:30:00,26.0,26.06,25.95,26.05,80900.0,20.8992,20.9474,20.859,20.9394,80900.0
2012-05-31 15:40:00,26.03,26.1,25.94,25.94,99300.0,20.9233,20.9796,20.851,20.851,99300.0
2012-05-31 15:50:00,25.95,26.02,25.91,25.97,157800.0,20.859,20.9153,20.8268,20.8751,157800.0
2012-06-01 09:30:00,25.49,25.65,25.24,25.3,67200.0,20.4892,20.6178,20.2883,20.3365,67200.0
2012-06-01 09:40:00,25.27,25.3,25.09,25.13,46000.0,20.3124,20.3365,20.1677,20.1999,46000.0
2012-06-01 09:50:00,25.14,25.16,25.01,25.08,52500.0,20.2079,20.224,20.1034,20.1597,52500.0
2012-06-01 10:00:00,25.08,25.14,25.0,25.01,87400.0,20.1597,20.2079,20.0954,20.1034,87400.0
2012-06-01 10:10:00,25.0,25.08,24.94,24.97,69600.0,20.0954,20.1597,20.0471,20.0713,69600.0
2012-06-01 10:20:00,24.97,24.97,24.8,24.85,41800.0,20.0713,20.0713,19.9346,19.9748,41800.0
2012-06-01 10:30:00,24.85,24.87,24.78,24.86,63300.0,19.9748,19.9909,19.9185,19.9828,63300.0
2012-06-01 10:40:00,24.86,24.9,24.77,24.79,57500.0,19.9828,20.015,19.9105,19.9266,57500.0
2012-06-01 10:50:00,24.78,24.79,24.7,24.77,87500.0,19.9185,19.9266,19.8542,19.9105,87500.0
2012-06-01 11:00:00,24.77,24.85,24.76,24.84,104900.0,19.9105,19.9748,19.9025,19.9668,104900.0
2012-06-01 11:10:00,24.84,24.84,24.77,24.83,27300.0,19.9668,19.9668,19.9105,19.9587,27300.0
2012-06-01 11:20:00,24.82,24.83,24.7,24.73,39500.0,19.9507,19.9587,19.8542,19.8783,39500.0
2012-06-01 11:30:00,24.73,24.74,24.6,24.61,49300.0,19.8783,19.8864,19.7738,19.7819,49300.0
2012-06-01 11:40:00,24.62,24.65,24.59,24.59,45700.0,19.7899,19.814,19.7658,19.7658,45700.0
2012-06-01 11:50:00,24.6,24.63,24.59,24.6,38400.0,19.7738,19.798,19.7658,19.7738,38400.0
2012-06-01 12:00:00,24.59,24.59,24.5,24.55,48400.0,19.7658,19.7658,19.6935,19.7337,48400.0
2012-06-01 12:10:00,24.54,24.61,24.5,24.53,46400.0,19.7256,19.7819,19.6935,19.7176,46400.0
2012-06-01 12:20:00,24.54,24.57,24.35,24.41,74200.0,19.7256,19.7497,19.5729,19.6211,74200.0
2012-06-01 12:30:00,24.42,24.52,24.3,24.3,102900.0,19.6292,19.7095,19.5327,19.5327,102900.0
2012-06-01 12:40:00,24.31,24.56,24.3,24.54,39300.0,19.5407,19.7417,19.5327,19.7256,39300.0
2012-06-01 12:50:00,24.53,24.54,24.4,24.4,38900.0,19.7176,19.7256,19.6131,19.6131,38900.0
2012-06-01 13:00:00,24.41,24.5,24.38,24.5,26600.0,19.6211,19.6935,19.597,19.6935,26600.0
2012-06-01 13:10:00,24.5,24.57,24.49,24.57,26000.0,19.6935,19.7497,19.6854,19.7497,26000.0
2012-06-01 13:20:00,24.57,24.62,24.52,24.55,40200.0,19.7497,19.7899,19.7095,19.7337,40200.0
2012-06-01 13:30:00,24.54,24.58,24.48,24.49,40200.0,19.7256,19.7578,19.6774,19.6854,40200.0
2012-06-01 13:40:00,24.48,24.61,24.48,24.58,73800.0,19.6774,19.7819,19.6774,19.7578,73800.0
2012-06-01 13:50:00,24.58,24.6,24.53,24.59,84000.0,19.7578,19.7738,19.7176,19.7658,84000.0
2012-06-01 14:00:00,24.58,24.59,24.51,24.51,66400.0,19.7578,19.7658,19.7015,19.7015,66400.0
2012-06-01 14:10:00,24.51,24.57,24.51,24.55,83900.0,19.7015,19.7497,19.7015,19.7337,83900.0
2012-06-01 14:20:00,24.55,24.67,24.55,24.55,47900.0,19.7337,19.8301,19.7337,19.7337,47900.0
2012-06-01 14:30:00,24.55,24.65,24.54,24.64,65300.0,19.7337,19.814,19.7256,19.806,65300.0
2012-06-01 14:40:00,24.64,24.69,24.63,24.69,54500.0,19.806,19.8462,19.798,19.8462,54500.0
2012-06-01 14:50:00,24.69,24.69,24.53,24.58,102000.0,19.8462,19.8462,19.7176,19.7578,102000.0
2012-06-01 15:00:00,24.59,24.61,24.52,24.59,82200.0,19.7658,19.7819,19.7095,19.7658,82200.0
2012-06-01 15:10:00,24.58,24.6,24.54,24.58,104000.0,19.7578,19.7738,19.7256,19.7578,104000.0
2012-06-01 15:20:00,24.58,24.65,24.53,24.53,63900.0,19.7578,19.814,19.7176,19.7176,63900.0
2012-06-01 15:30:00,24.53,24.62,24.52,24.62,76900.0,19.7176,19.7899,19.7095,19.7899,76900.0
2012-06-01 15:40:00,24.62,24.68,24.57,24.65,100000.0,19.7899,19.8381,19.7497,19.814,100000.0
2012-06-01 15:50:00,24.66,24.77,24.65,24.74,235600.0,19.8221,19.9105,19.814,19.8864,235600.0
2012-06-04 09:30:00,24.87,24.92,24.75,24.86,19300.0,19.9909,20.0311,19.8944,19.9828,19300.0
2012-06-04 09:40:00,24.88,24.88,24.68,24.8,19200.0,19.9989,19.9989,19.8381,19.9346,19200.0
2012-06-04 09:50:00,24.79,24.86,24.75,24.85,25900.0,19.9266,19.9828,19.8944,19.9748,25900.0
2012-06-04 10:00:00,24.87,24.87,24.71,24.74,27400.0,19.9909,19.9909,19.8623,19.8864,27400.0
2012-06-04 10:10:00,24.75,24.79,24.74,24.78,75400.0,19.8944,19.9266,19.8864,19.9185,75400.0
2012-06-04 10:20:00,24.79,24.88,24.78,24.8,38900.0,19.9266,19.9989,19.9185,19.9346,38900.0
2012-06-04 10:30:00,24.79,24.84,24.73,24.8,78600.0,19.9266,19.9668,19.8783,19.9346,78600.0
2012-06-04 10:40:00,24.81,24.83,24.76,24.8,34200.0,19.9426,19.9587,19.9025,19.9346,34200.0
2012-06-04 10:50:00,24.8,24.81,24.73,24.76,47400.0,19.9346,19.9426,19.8783,19.9025,47400.0
2012-06-04 11:00:00,24.76,24.8,24.75,24.79,33300.0,19.9025,19.9346,19.8944,19.9266,33300.0
2012-06-04 11:10:00,24.79,24.8,24.73,24.74,18900.0,19.9266,19.9346,19.8783,19.8864,18900.0
2012-06-04 11:20:00,24.75,24.75,24.61,24.61,26600.0,19.8944,19.8944,19.7819,19.7819,26600.0
2012-06-04 11:30:00,24.62,24.62,24.53,24.55,32500.0,19.7899,19.7899,19.7176,19.7337,32500.0
2012-06-04 11:40:00,24.56,24.56,24.49,24.52,70100.0,19.7417,19.7417,19.6854,19.7095,70100.0
2012-06-04 11:50:00,24.53,24.53,24.43,24.43,23400.0,19.7176,19.7176,19.6372,19.6372,23400.0
2012-06-04 12:00:00,24.43,24.46,24.41,24.41,14600.0,19.6372,19.6613,19.6211,19.6211,14600.0
2012-06-04 12:10:00,24.41,24.44,24.39,24.4,18000.0,19.6211,19.6452,19.605,19.6131,18000.0
2012-06-04 12:20:00,24.4,24.4,24.29,24.29,21500.0,19.6131,19.6131,19.5247,19.5247,21500.0
2012-06-04 12:30:00,24.3,24.36,24.29,24.35,12300.0,19.5327,19.5809,19.5247,19.5729,12300.0
2012-06-04 12:40:00,24.36,24.36,24.25,24.25,38300.0,19.5809,19.5809,19.4925,19.4925,38300.0
2012-06-04 12:50:00,24.25,24.26,24.2,24.23,34700.0,19.4925,19.5005,19.4523,19.4764,34700.0
2012-06-04 13:00:00,24.22,24.23,24.16,24.18,105700.0,19.4684,19.4764,19.4202,19.4362,105700.0
2012-06-04 13:10:00,24.17,24.33,24.16,24.29,43200.0,19.4282,19.5568,19.4202,19.5247,43200.0
2012-06-04 13:20:00,24.29,24.3,24.23,24.29,62700.0,19.5247,19.5327,19.4764,19.5247,62700.0
2012-06-04 13:30:00,24.31,24.41,24.3,24.4,31700.0,19.5407,19.6211,19.5327,19.6131,31700.0
2012-06-04 13:40:00,24.41,24.41,24.29,24.33,32900.0,19.6211,19.6211,19.5247,19.5568,32900.0
2012-06-04 13:50:00,24.34,24.38,24.28,24.35,24200.0,19.5649,19.597,19.5166,19.5729,24200.0
2012-06-04 14:00:00,24.35,24.37,24.31,24.33,19000.0,19.5729,19.589,19.5407,19.5568,19000.0
2012-06-04 14:10:00,24.34,24.37,24.33,24.36,30700.0,19.5649,19.589,19.5568,19.5809,30700.0
2012-06-04 14:20:00,24.36,24.38,24.35,24.37,43500.0,19.5809,19.597,19.5729,19.589,43500.0
2012-06-04 14:30:00,24.38,24.44,24.32,24.44,68300.0,19.597,19.6452,19.5488,19.6452,68300.0
2012-06-04 14:40:00,24.44,24.44,24.36,24.38,30000.0,19.6452,19.6452,19.5809,19.597,30000.0
2012-06-04 14:50:00,24.37,24.4,24.36,24.39,18100.0,19.589,19.6131,19.5809,19.605,18100.0
2012-06-04 15:00:00,24.39,24.41,24.37,24.38,25700.0,19.605,19.6211,19.589,19.597,25700.0
2012-06-04 15:10:00,24.39,24.39,24.3,24.36,24800.0,19.605,19.605,19.5327,19.5809,24800.0
2012-06-04 15:20:00,24.37,24.41,24.34,24.4,34300.0,19.589,19.6211,19.5649,19.6131,34300.0
2012-06-04 15:30:00,24.39,24.42,24.34,24.41,51800.0,19.605,19.6292,19.5649,19.6211,51800.0
2012-06-04 15:40:00,24.42,24.44,24.38,24.39,84900.0,19.6292,19.6452,19.597,19.605,84900.0
2012-06-04 15:50:00,24.4,24.42,24.39,24.39,147900.0,19.6131,19.6292,19.605,19.605,147900.0
2012-06-05 09:30:00,24.32,24.38,24.21,24.24,17500.0,19.5488,19.597,19.4604,19.4845,17500.0
2012-06-05 09:40:00,24.22,24.23,24.09,24.22,32600.0,19.4684,19.4764,19.3639,19.4684,32600.0
2012-06-05 09:50:00,24.23,24.25,24.17,24.22,15000.0,19.4764,19.4925,19.4282,19.4684,15000.0
2012-06-05 10:00:00,24.25,24.36,24.25,24.35,29300.0,19.4925,19.5809,19.4925,19.5729,29300.0
2012-06-05 10:10:00,24.35,24.36,24.28,24.32,18700.0,19.5729,19.5809,19.5166,19.5488,18700.0
2012-06-05 10:20:00,24.31,24.44,24.3,24.4,15400.0,19.5407,19.6452,19.5327,19.6131,15400.0
2012-06-05 10:30:00,24.4,24.44,24.35,24.38,37600.0,19.6131,19.6452,19.5729,19.597,37600.0
2012-06-05 10:40:00,24.37,24.37,24.27,24.31,17400.0,19.589,19.589,19.5086,19.5407,17400.0
2012-06-05 10:50:00,24.31,24.37,24.31,24.33,16800.0,19.5407,19.589,19.5407,19.5568,16800.0
2012-06-05 11:00:00,24.35,24.47,24.35,24.45,31800.0,19.5729,19.6693,19.5729,19.6533,31800.0
2012-06-05 11:10:00,24.46,24.48,24.42,24.45,59100.0,19.6613,19.6774,19.6292,19.6533,59100.0
2012-06-05 11:20:00,24.46,24.46,24.42,24.42,29100.0,19.6613,19.6613,19.6292,19.6292,29100.0
2012-06-05 11:30:00,24.42,24.54,24.42,24.54,36500.0,19.6292,19.7256,19.6292,19.7256,36500.0
2012-06-05 11:40:00,24.53,24.56,24.49,24.5,17100.0,19.7176,19.7417,19.6854,19.6935,17100.0
2012-06-05 11:50:00,24.52,24.55,24.47,24.55,20400.0,19.7095,19.7337,19.6693,19.7337,20400.0
2012-06-05 12:00:00,24.55,24.6,24.55,24.58,21300.0,19.7337,19.7738,19.7337,19.7578,21300.0
2012-06-05 12:10:00,24.58,24.58,24.52,24.56,9900.0,19.7578,19.7578,19.7095,19.7417,9900.0
2012-06-05 12:20:00,24.56,24.6,24.54,24.6,14100.0,19.7417,19.7738,19.7256,19.7738,14100.0
2012-06-05 12:30:00,24.6,24.8,24.6,24.74,37200.0,19.7738,19.9346,19.7738,19.8864,37200.0
2012-06-05 12:40:00,24.75,24.77,24.73,24.73,16200.0,19.8944,19.9105,19.8783,19.8783,16200.0
2012-06-05 12:50:00,24.74,24.79,24.73,24.74,15400.0,19.8864,19.9266,19.8783,19.8864,15400.0
2012-06-05 13:00:00,24.75,24.78,24.73,24.75,18300.0,19.8944,19.9185,19.8783,19.8944,18300.0
2012-06-05 13:10:00,24.75,24.75,24.7,24.72,13200.0,19.8944,19.8944,19.8542,19.8703,13200.0
2012-06-05 13:20:00,24.73,24.73,24.68,24.69,17000.0,19.8783,19.8783,19.8381,19.8462,17000.0
2012-06-05 13:30:00,24.68,24.71,24.66,24.69,17400.0,19.8381,19.8623,19.8221,19.8462,17400.0
2012-06-05 13:40:00,24.69,24.74,24.68,24.72,17600.0,19.8462,19.8864,19.8381,19.8703,17600.0
2012-06-05 13:50:00,24.72,24.79,24.7,24.7,17900.0,19.8703,19.9266,19.8542,19.8542,17900.0
2012-06-05 14:00:00,24.7,24.88,24.69,24.88,39900.0,19.8542,19.9989,19.8462,19.9989,39900.0
2012-06-05 14:10:00,24.86,24.86,24.78,24.82,21600.0,19.9828,19.9828,19.9185,19.9507,21600.0
2012-06-05 14:20:00,24.82,24.97,24.78,24.95,73900.0,19.9507,20.0713,19.9185,20.0552,73900.0
2012-06-05 14:30:00,24.94,24.99,24.93,24.96,50200.0,20.0471,20.0873,20.0391,20.0632,50200.0
2012-06-05 14:40:00,24.96,25.02,24.95,24.98,55400.0,20.0632,20.1114,20.0552,20.0793,55400.0
2012-06-05 14:50:00,24.99,25.17,24.98,25.04,66400.0,20.0873,20.232,20.0793,20.1275,66400.0
2012-06-05 15:00:00,25.04,25.05,25.0,25.02,41200.0,20.1275,20.1356,20.0954,20.1114,41200.0
2012-06-05 15:10:00,25.02,25.14,24.99,25.14,105800.0,20.1114,20.2079,20.0873,20.2079,105800.0
2012-06-05 15:20:00,25.13,25.23,25.1,25.15,86400.0,20.1999,20.2802,20.1758,20.2159,86400.0
2012-06-05 15:30:00,25.16,25.23,25.14,25.15,154900.0,20.224,20.2802,20.2079,20.2159,154900.0
2012-06-05 15:40:00,25.15,25.18,25.07,25.11,102700.0,20.2159,20.2401,20.1516,20.1838,102700.0
2012-06-05 15:50:00,25.12,25.13,24.98,25.03,203900.0,20.1918,20.1999,20.0793,20.1195,203900.0
2012-06-06 09:30:00,25.15,25.34,25.11,25.19,13500.0,20.2159,20.3687,20.1838,20.2481,13500.0
2012-06-06 09:40:00,25.22,25.22,25.09,25.16,25100.0,20.2722,20.2722,20.1677,20.224,25100.0
2012-06-06 09:50:00,25.19,25.23,25.16,25.16,50000.0,20.2481,20.2802,20.224,20.224,50000.0
2012-06-06 10:00:00,25.17,25.21,25.1,25.15,36500.0,20.232,20.2642,20.1758,20.2159,36500.0
2012-06-06 10:10:00,25.15,25.16,25.1,25.14,32700.0,20.2159,20.224,20.1758,20.2079,32700.0
2012-06-06 10:20:00,25.14,25.14,25.03,25.05,23000.0,20.2079,20.2079,20.1195,20.1356,23000.0
2012-06-06 10:30:00,25.05,25.22,25.04,25.2,117600.0,20.1356,20.2722,20.1275,20.2561,117600.0
2012-06-06 10:40:00,25.2,25.21,25.11,25.21,50100.0,20.2561,20.2642,20.1838,20.2642,50100.0
2012-06-06 10:50:00,25.21,25.34,25.2,25.3,205400.0,20.2642,20.3687,20.2561,20.3365,205400.0
2012-06-06 11:00:00,25.3,25.3,25.23,25.28,34800.0,20.3365,20.3365,20.2802,20.3204,34800.0
2012-06-06 11:10:00,25.28,25.35,25.27,25.31,97300.0,20.3204,20.3767,20.3124,20.3446,97300.0
2012-06-06 11:20:00,25.3,25.4,25.29,25.36,57100.0,20.3365,20.4169,20.3285,20.3847,57100.0
2012-06-06 11:30:00,25.36,25.38,25.3,25.32,88400.0,20.3847,20.4008,20.3365,20.3526,88400.0
2012-06-06 11:40:00,25.32,25.44,25.32,25.44,36200.0,20.3526,20.449,20.3526,20.449,36200.0
2012-06-06 11:50:00,25.44,25.47,25.37,25.4,28900.0,20.449,20.4732,20.3928,20.4169,28900.0
2012-06-06 12:00:00,25.41,25.52,25.39,25.52,79700.0,20.4249,20.5134,20.4089,20.5134,79700.0
2012-06-06 12:10:00,25.53,25.66,25.53,25.58,36300.0,20.5214,20.6259,20.5214,20.5616,36300.0
2012-06-06 12:20:00,25.59,25.67,25.58,25.6,40600.0,20.5696,20.6339,20.5616,20.5777,40600.0
2012-06-06 12:30:00,25.6,25.69,25.53,25.69,107700.0,20.5777,20.65,20.5214,20.65,107700.0
2012-06-06 12:40:00,25.7,25.8,25.7,25.8,31900.0,20.658,20.7384,20.658,20.7384,31900.0
2012-06-06 12:50:00,25.8,25.8,25.74,25.74,36000.0,20.7384,20.7384,20.6902,20.6902,36000.0
2012-06-06 13:00:00,25.74,25.75,25.61,25.62,42600.0,20.6902,20.6982,20.5857,20.5937,42600.0
2012-06-06 13:10:00,25.63,25.65,25.58,25.65,28500.0,20.6018,20.6178,20.5616,20.6178,28500.0
2012-06-06 13:20:00,25.66,25.75,25.62,25.73,29000.0,20.6259,20.6982,20.5937,20.6822,29000.0
2012-06-06 13:30:00,25.73,25.75,25.68,25.69,31400.0,20.6822,20.6982,20.642,20.65,31400.0
2012-06-06 13:40:00,25.69,25.8,25.69,25.79,72800.0,20.65,20.7384,20.65,20.7304,72800.0
2012-06-06 13:50:00,25.79,25.8,25.69,25.74,45000.0,20.7304,20.7384,20.65,20.6902,45000.0
2012-06-06 14:00:00,25.74,25.76,25.71,25.73,29200.0,20.6902,20.7063,20.6661,20.6822,29200.0
2012-06-06 14:10:00,25.73,25.75,25.66,25.75,35400.0,20.6822,20.6982,20.6259,20.6982,35400.0
2012-06-06 14:20:00,25.75,25.76,25.68,25.69,33600.0,20.6982,20.7063,20.642,20.65,33600.0
2012-06-06 14:30:00,25.69,25.71,25.67,25.69,35200.0,20.65,20.6661,20.6339,20.65,35200.0
2012-06-06 14:40:00,25.69,25.73,25.68,25.72,37900.0,20.65,20.6822,20.642,20.6741,37900.0
2012-06-06 14:50:00,25.71,25.75,25.71,25.74,42500.0,20.6661,20.6982,20.6661,20.6902,42500.0
2012-06-06 15:00:00,25.75,25.8,25.75,25.77,68300.0,20.6982,20.7384,20.6982,20.7143,68300.0
2012-06-06 15:10:00,25.77,25.79,25.74,25.78,57200.0,20.7143,20.7304,20.6902,20.7223,57200.0
2012-06-06 15:20:00,25.78,25.82,25.77,25.8,82300.0,20.7223,20.7545,20.7143,20.7384,82300.0
2012-06-06 15:30:00,25.8,25.88,25.79,25.84,52300.0,20.7384,20.8027,20.7304,20.7706,52300.0
2012-06-06 15:40:00,25.84,25.85,25.75,25.76,106500.0,20.7706,20.7786,20.6982,20.7063,106500.0
2012-06-06 15:50:00,25.76,25.78,25.67,25.77,284700.0,20.7063,20.7223,20.6339,20.7143,284700.0
2012-06-07 09:30:00,25.89,25.94,25.83,25.87,33700.0,20.8108,20.851,20.7625,20.7947,33700.0
2012-06-07 09:40:00,25.87,25.89,25.79,25.8,57700.0,20.7947,20.8108,20.7304,20.7384,57700.0
2012-06-07 09:50:00,25.81,25.86,25.81,25.85,17200.0,20.7465,20.7867,20.7465,20.7786,17200.0
2012-06-07 10:00:00,25.84,25.85,25.62,25.71,42000.0,20.7706,20.7786,20.5937,20.6661,42000.0
2012-06-07 10:10:00,25.71,25.74,25.49,25.49,55800.0,20.6661,20.6902,20.4892,20.4892,55800.0
2012-06-07 10:20:00,25.49,25.69,25.49,25.69,23600.0,20.4892,20.65,20.4892,20.65,23600.0
2012-06-07 10:30:00,25.7,25.71,25.6,25.65,26900.0,20.658,20.6661,20.5777,20.6178,26900.0
2012-06-07 10:40:00,25.64,25.64,25.58,25.6,17500.0,20.6098,20.6098,20.5616,20.5777,17500.0
2012-06-07 10:50:00,25.6,25.62,25.53,25.57,21600.0,20.5777,20.5937,20.5214,20.5535,21600.0
2012-06-07 11:00:00,25.56,25.6,25.54,25.58,53100.0,20.5455,20.5777,20.5294,20.5616,53100.0
2012-06-07 11:10:00,25.58,25.6,25.51,25.55,19800.0,20.5616,20.5777,20.5053,20.5375,19800.0
2012-06-07 11:20:00,25.55,25.6,25.55,25.6,10700.0,20.5375,20.5777,20.5375,20.5777,10700.0
2012-06-07 11:30:00,25.59,25.63,25.56,25.62,34400.0,20.5696,20.6018,20.5455,20.5937,34400.0
2012-06-07 11:40:00,25.63,25.67,25.61,25.67,15000.0,20.6018,20.6339,20.5857,20.6339,15000.0
2012-06-07 11:50:00,25.67,25.75,25.67,25.73,101800.0,20.6339,20.6982,20.6339,20.6822,101800.0
2012-06-07 12:00:00,25.72,25.73,25.65,25.65,20700.0,20.6741,20.6822,20.6178,20.6178,20700.0
2012-06-07 12:10:00,25.64,25.71,25.6,25.63,18300.0,20.6098,20.6661,20.5777,20.6018,18300.0
2012-06-07 12:20:00,25.62,25.66,25.57,25.58,14400.0,20.5937,20.6259,20.5535,20.5616,14400.0
2012-06-07 12:30:00,25.57,25.66,25.56,25.63,24000.0,20.5535,20.6259,20.5455,20.6018,24000.0
2012-06-07 12:40:00,25.62,25.64,25.56,25.56,20200.0,20.5937,20.6098,20.5455,20.5455,20200.0
2012-06-07 12:50:00,25.56,25.57,25.54,25.54,15000.0,20.5455,20.5535,20.5294,20.5294,15000.0
2012-06-07 13:00:00,25.55,25.61,25.53,25.6,19100.0,20.5375,20.5857,20.5214,20.5777,19100.0
2012-06-07 13:10:00,25.6,25.7,25.59,25.7,27600.0,20.5777,20.658,20.5696,20.658,27600.0
2012-06-07 13:20:00,25.68,25.7,25.68,25.69,18100.0,20.642,20.658,20.642,20.65,18100.0
2012-06-07 13:30:00,25.69,25.7,25.65,25.65,23500.0,20.65,20.658,20.6178,20.6178,23500.0
2012-06-07 13:40:00,25.66,25.69,25.65,25.68,14300.0,20.6259,20.65,20.6178,20.642,14300.0
2012-06-07 13:50:00,25.69,25.69,25.55,25.59,35700.0,20.65,20.65,20.5375,20.5696,35700.0
2012-06-07 14:00:00,25.59,25.64,25.58,25.58,21700.0,20.5696,20.6098,20.5616,20.5616,21700.0
2012-06-07 14:10:00,25.57,25.63,25.53,25.62,44400.0,20.5535,20.6018,20.5214,20.5937,44400.0
2012-06-07 14:20:00,25.62,25.65,25.61,25.61,24600.0,20.5937,20.6178,20.5857,20.5857,24600.0
2012-06-07 14:30:00,25.62,25.62,25.59,25.61,20100.0,20.5937,20.5937,20.5696,20.5857,20100.0
2012-06-07 14:40:00,25.61,25.62,25.55,25.6,29800.0,20.5857,20.5937,20.5375,20.5777,29800.0
2012-06-07 14:50:00,25.59,25.6,25.52,25.6,21600.0,20.5696,20.5777,20.5134,20.5777,21600.0
2012-06-07 15:00:00,25.6,25.63,25.56,25.6,46000.0,20.5777,20.6018,20.5455,20.5777,46000.0
2012-06-07 15:10:00,25.59,25.63,25.51,25.52,46600.0,20.5696,20.6018,20.5053,20.5134,46600.0
2012-06-07 15:20:00,25.53,25.54,25.48,25.51,56300.0,20.5214,20.5294,20.4812,20.5053,56300.0
2012-06-07 15:30:00,25.51,25.52,25.43,25.43,55900.0,20.5053,20.5134,20.441,20.441,55900.0
2012-06-07 15:40:00,25.44,25.46,25.4,25.45,101200.0,20.449,20.4651,20.4169,20.4571,101200.0
2012-06-07 15:50:00,25.45,25.47,25.38,25.46,171500.0,20.4571,20.4732,20.4008,20.4651,171500.0
2012-06-08 09:30:00,25.36,25.43,25.25,25.28,10800.0,20.3847,20.441,20.2963,20.3204,10800.0
2012-06-08 09:40:00,25.3,25.3,25.24,25.28,27000.0,20.3365,20.3365,20.2883,20.3204,27000.0
2012-06-08 09:50:00,25.26,25.31,25.2,25.29,10100.0,20.3044,20.3446,20.2561,20.3285,10100.0
2012-06-08 10:00:00,25.29,25.36,25.28,25.34,38700.0,20.3285,20.3847,20.3204,20.3687,38700.0
2012-06-08 10:10:00,25.34,25.36,25.29,25.34,60300.0,20.3687,20.3847,20.3285,20.3687,60300.0
2012-06-08 10:20:00,25.33,25.35,25.33,25.35,14600.0,20.3606,20.3767,20.3606,20.3767,14600.0
2012-06-08 10:30:00,25.35,25.48,25.34,25.48,90500.0,20.3767,20.4812,20.3687,20.4812,90500.0
2012-06-08 10:40:00,25.48,25.58,25.47,25.55,33200.0,20.4812,20.5616,20.4732,20.5375,33200.0
2012-06-08 10:50:00,25.55,25.61,25.5,25.61,15500.0,20.5375,20.5857,20.4973,20.5857,15500.0
2012-06-08 11:00:00,25.6,25.69,25.6,25.69,18900.0,20.5777,20.65,20.5777,20.65,18900.0
2012-06-08 11:10:00,25.69,25.69,25.66,25.67,17200.0,20.65,20.65,20.6259,20.6339,17200.0
2012-06-08 11:20:00,25.66,25.75,25.66,25.75,8400.0,20.6259,20.6982,20.6259,20.6982,8400.0
2012-06-08 11:30:00,25.76,25.87,25.75,25.86,15600.0,20.7063,20.7947,20.6982,20.7867,15600.0
2012-06-08 11:40:00,25.85,25.92,25.84,25.86,29200.0,20.7786,20.8349,20.7706,20.7867,29200.0
2012-06-08 11:50:00,25.87,25.91,25.84,25.88,12100.0,20.7947,20.8268,20.7706,20.8027,12100.0
2012-06-08 12:00:00,25.88,25.95,25.87,25.93,32800.0,20.8027,20.859,20.7947,20.8429,32800.0
2012-06-08 12:10:00,25.92,25.96,25.91,25.95,20600.0,20.8349,20.867,20.8268,20.859,20600.0
2012-06-08 12:20:00,25.95,26.05,25.95,26.02,44300.0,20.859,20.9394,20.859,20.9153,44300.0
2012-06-08 12:30:00,26.02,26.08,26.01,26.05,35200.0,20.9153,20.9635,20.9072,20.9394,35200.0
2012-06-08 12:40:00,26.05,26.19,26.05,26.17,33000.0,20.9394,21.0519,20.9394,21.0358,33000.0
2012-06-08 12:50:00,26.17,26.2,26.13,26.19,19300.0,21.0358,21.0599,21.0037,21.0519,19300.0
2012-06-08 13:00:00,26.19,26.2,26.14,26.18,33000.0,21.0519,21.0599,21.0117,21.0439,33000.0
2012-06-08 13:10:00,26.18,26.2,26.15,26.18,42200.0,21.0439,21.0599,21.0198,21.0439,42200.0
2012-06-08 13:20:00,26.18,26.23,26.15,26.2,45400.0,21.0439,21.0841,21.0198,21.0599,45400.0
2012-06-08 13:30:00,26.2,26.21,26.16,26.18,77400.0,21.0599,21.068,21.0278,21.0439,77400.0
2012-06-08 13:40:00,26.19,26.24,26.18,26.24,11200.0,21.0519,21.0921,21.0439,21.0921,11200.0
2012-06-08 13:50:00,26.23,26.29,26.17,26.19,146400.0,21.0841,21.1323,21.0358,21.0519,146400.0
2012-06-08 14:00:00,26.18,26.22,26.18,26.2,22200.0,21.0439,21.076,21.0439,21.0599,22200.0
2012-06-08 14:10:00,26.21,26.21,26.07,26.08,24500.0,21.068,21.068,20.9555,20.9635,24500.0
2012-06-08 14:20:00,26.08,26.09,25.99,25.99,25800.0,20.9635,20.9715,20.8911,20.8911,25800.0
2012-06-08 14:30:00,25.98,26.06,25.97,26.04,40200.0,20.8831,20.9474,20.8751,20.9313,40200.0
2012-06-08 14:40:00,26.05,26.06,25.99,25.99,15100.0,20.9394,20.9474,20.8911,20.8911,15100.0
2012-06-08 14:50:00,26.0,26.04,25.99,26.0,14700.0,20.8992,20.9313,20.8911,20.8992,14700.0
2012-06-08 15:00:00,25.99,25.99,25.88,25.9,34900.0,20.8911,20.8911,20.8027,20.8188,34900.0
2012-06-08 15:10:00,25.9,25.91,25.81,25.87,58500.0,20.8188,20.8268,20.7465,20.7947,58500.0
2012-06-08 15:20:00,25.87,25.9,25.84,25.87,35600.0,20.7947,20.8188,20.7706,20.7947,35600.0
2012-06-08 15:30:00,25.86,25.86,25.81,25.84,63000.0,20.7867,20.7867,20.7465,20.7706,63000.0
2012-06-08 15:40:00,25.84,25.85,25.75,25.79,97500.0,20.7706,20.7786,20.6982,20.7304,97500.0
2012-06-08 15:50:00,25.78,25.81,25.74,25.77,151300.0,20.7223,20.7465,20.6902,20.7143,151300.0
2012-06-11 09:30:00,26.41,26.63,26.19,26.19,180100.0,21.2287,21.4056,21.0519,21.0519,180100.0
2012-06-11 09:40:00,26.19,26.22,25.99,26.16,96500.0,21.0519,21.076,20.8911,21.0278,96500.0
2012-06-11 09:50:00,26.15,26.32,26.14,26.3,214000.0,21.0198,21.1564,21.0117,21.1403,214000.0
2012-06-11 10:00:00,26.3,26.43,26.27,26.4,163600.0,21.1403,21.2448,21.1162,21.2207,163600.0
2012-06-11 10:10:00,26.39,26.57,26.37,26.51,184500.0,21.2127,21.3574,21.1966,21.3091,184500.0
2012-06-11 10:20:00,26.5,26.56,26.4,26.44,59100.0,21.3011,21.3493,21.2207,21.2529,59100.0
2012-06-11 10:30:00,26.44,26.51,26.38,26.5,40900.0,21.2529,21.3091,21.2046,21.3011,40900.0
2012-06-11 10:40:00,26.49,26.5,26.37,26.39,47700.0,21.2931,21.3011,21.1966,21.2127,47700.0
2012-06-11 10:50:00,26.4,26.49,26.39,26.48,49800.0,21.2207,21.2931,21.2127,21.285,49800.0
2012-06-11 11:00:00,26.46,26.52,26.45,26.5,110600.0,21.2689,21.3172,21.2609,21.3011,110600.0
2012-06-11 11:10:00,26.5,26.5,26.4,26.42,40400.0,21.3011,21.3011,21.2207,21.2368,40400.0
2012-06-11 11:20:00,26.43,26.46,26.38,26.4,58000.0,21.2448,21.2689,21.2046,21.2207,58000.0
2012-06-11 11:30:00,26.41,26.45,26.37,26.41,22300.0,21.2287,21.2609,21.1966,21.2287,22300.0
2012-06-11 11:40:00,26.41,26.44,26.36,26.37,21800.0,21.2287,21.2529,21.1886,21.1966,21800.0
2012-06-11 11:50:00,26.36,26.43,26.3,26.4,34800.0,21.1886,21.2448,21.1403,21.2207,34800.0
2012-06-11 12:00:00,26.4,26.43,26.37,26.39,29900.0,21.2207,21.2448,21.1966,21.2127,29900.0
2012-06-11 12:10:00,26.39,26.43,26.38,26.4,40500.0,21.2127,21.2448,21.2046,21.2207,40500.0
2012-06-11 12:20:00,26.4,26.43,26.38,26.41,22500.0,21.2207,21.2448,21.2046,21.2287,22500.0
2012-06-11 12:30:00,26.4,26.42,26.38,26.39,23900.0,21.2207,21.2368,21.2046,21.2127,23900.0
2012-06-11 12:40:00,26.4,26.41,26.39,26.4,30300.0,21.2207,21.2287,21.2127,21.2207,30300.0
2012-06-11 12:50:00,26.4,26.41,26.38,26.4,37700.0,21.2207,21.2287,21.2046,21.2207,37700.0
2012-06-11 13:00:00,26.39,26.41,26.38,26.38,24800.0,21.2127,21.2287,21.2046,21.2046,24800.0
2012-06-11 13:10:00,26.39,26.4,26.38,26.4,27500.0,21.2127,21.2207,21.2046,21.2207,27500.0
2012-06-11 13:20:00,26.39,26.39,26.34,26.39,26300.0,21.2127,21.2127,21.1725,21.2127,26300.0
2012-06-11 13:30:00,26.39,26.39,26.36,26.37,36900.0,21.2127,21.2127,21.1886,21.1966,36900.0
2012-06-11 13:40:00,26.37,26.37,26.34,26.35,26900.0,21.1966,21.1966,21.1725,21.1805,26900.0
2012-06-11 13:50:00,26.36,26.36,26.28,26.29,52500.0,21.1886,21.1886,21.1243,21.1323,52500.0
2012-06-11 14:00:00,26.29,26.3,26.19,26.25,96500.0,21.1323,21.1403,21.0519,21.1001,96500.0
2012-06-11 14:10:00,26.25,26.25,26.23,26.24,33900.0,21.1001,21.1001,21.0841,21.0921,33900.0
2012-06-11 14:20:00,26.25,26.26,26.2,26.25,47000.0,21.1001,21.1082,21.0599,21.1001,47000.0
2012-06-11 14:30:00,26.25,26.29,26.23,26.23,41900.0,21.1001,21.1323,21.0841,21.0841,41900.0
2012-06-11 14:40:00,26.24,26.26,26.23,26.24,44700.0,21.0921,21.1082,21.0841,21.0921,44700.0
2012-06-11 14:50:00,26.24,26.25,26.16,26.19,66600.0,21.0921,21.1001,21.0278,21.0519,66600.0
2012-06-11 15:00:00,26.18,26.22,26.17,26.19,58800.0,21.0439,21.076,21.0358,21.0519,58800.0
2012-06-11 15:10:00,26.19,26.2,26.06,26.15,95100.0,21.0519,21.0599,20.9474,21.0198,95100.0
2012-06-11 15:20:00,26.15,26.23,26.14,26.2,63100.0,21.0198,21.0841,21.0117,21.0599,63100.0
2012-06-11 15:30:00,26.21,26.23,26.16,26.22,68100.0,21.068,21.0841,21.0278,21.076,68100.0
2012-06-11 15:40:00,26.23,26.26,26.19,26.19,81000.0,21.0841,21.1082,21.0519,21.0519,81000.0
2012-06-11 15:50:00,26.18,26.2,26.07,26.08,204700.0,21.0439,21.0599,20.9555,20.9635,204700.0
2012-06-12 09:30:00,26.35,26.37,26.1,26.15,25200.0,21.1805,21.1966,20.9796,21.0198,25200.0
2012-06-12 09:40:00,26.16,26.36,26.16,26.28,33900.0,21.0278,21.1886,21.0278,21.1243,33900.0
2012-06-12 09:50:00,26.29,26.42,26.2,26.35,62000.0,21.1323,21.2368,21.0599,21.1805,62000.0
2012-06-12 10:00:00,26.37,26.5,26.31,26.31,42700.0,21.1966,21.3011,21.1484,21.1484,42700.0
2012-06-12 10:10:00,26.32,26.37,26.26,26.27,19900.0,21.1564,21.1966,21.1082,21.1162,19900.0
2012-06-12 10:20:00,26.26,26.27,26.19,26.24,60600.0,21.1082,21.1162,21.0519,21.0921,60600.0
2012-06-12 10:30:00,26.25,26.25,26.1,26.13,219400.0,21.1001,21.1001,20.9796,21.0037,219400.0
2012-06-12 10:40:00,26.14,26.22,26.11,26.2,32200.0,21.0117,21.076,20.9876,21.0599,32200.0
2012-06-12 10:50:00,26.2,26.23,26.18,26.19,54500.0,21.0599,21.0841,21.0439,21.0519,54500.0
2012-06-12 11:00:00,26.2,26.22,26.19,26.2,40800.0,21.0599,21.076,21.0519,21.0599,40800.0
2012-06-12 11:10:00,26.2,26.23,26.18,26.21,54300.0,21.0599,21.0841,21.0439,21.068,54300.0
2012-06-12 11:20:00,26.21,26.22,26.17,26.19,81200.0,21.068,21.076,21.0358,21.0519,81200.0
2012-06-12 11:30:00,26.2,26.22,26.19,26.19,90000.0,21.0599,21.076,21.0519,21.0519,90000.0
2012-06-12 11:40:00,26.19,26.21,26.17,26.17,121400.0,21.0519,21.068,21.0358,21.0358,121400.0
2012-06-12 11:50:00,26.18,26.2,26.15,26.17,24700.0,21.0439,21.0599,21.0198,21.0358,24700.0
2012-06-12 12:00:00,26.17,26.22,26.17,26.2,58100.0,21.0358,21.076,21.0358,21.0599,58100.0
2012-06-12 12:10:00,26.2,26.21,26.17,26.17,50200.0,21.0599,21.068,21.0358,21.0358,50200.0
2012-06-12 12:20:00,26.17,26.2,26.17,26.18,85700.0,21.0358,21.0599,21.0358,21.0439,85700.0
2012-06-12 12:30:00,26.18,26.19,26.13,26.15,67600.0,21.0439,21.0519,21.0037,21.0198,67600.0
2012-06-12 12:40:00,26.15,26.16,26.09,26.1,105300.0,21.0198,21.0278,20.9715,20.9796,105300.0
2012-06-12 12:50:00,26.1,26.16,26.1,26.14,29700.0,20.9796,21.0278,20.9796,21.0117,29700.0
2012-06-12 13:00:00,26.14,26.16,26.1,26.11,40000.0,21.0117,21.0278,20.9796,20.9876,40000.0
2012-06-12 13:10:00,26.1,26.17,26.1,26.14,89500.0,20.9796,21.0358,20.9796,21.0117,89500.0
2012-06-12 13:20:00,26.14,26.15,26.1,26.1,38300.0,21.0117,21.0198,20.9796,20.9796,38300.0
2012-06-12 13:30:00,26.1,26.17,26.1,26.16,196800.0,20.9796,21.0358,20.9796,21.0278,196800.0
2012-06-12 13:40:00,26.16,26.19,26.14,26.14,139100.0,21.0278,21.0519,21.0117,21.0117,139100.0
2012-06-12 13:50:00,26.14,26.18,26.14,26.17,53400.0,21.0117,21.0439,21.0117,21.0358,53400.0
2012-06-12 14:00:00,26.17,26.25,26.17,26.2,31300.0,21.0358,21.1001,21.0358,21.0599,31300.0
2012-06-12 14:10:00,26.2,26.23,26.15,26.2,48300.0,21.0599,21.0841,21.0198,21.0599,48300.0
2012-06-12 14:20:00,26.21,26.21,26.17,26.2,71600.0,21.068,21.068,21.0358,21.0599,71600.0
2012-06-12 14:30:00,26.2,26.21,26.19,26.19,63800.0,21.0599,21.068,21.0519,21.0519,63800.0
2012-06-12 14:40:00,26.18,26.25,26.17,26.25,225700.0,21.0439,21.1001,21.0358,21.1001,225700.0
2012-06-12 14:50:00,26.25,26.29,26.2,26.2,68000.0,21.1001,21.1323,21.0599,21.0599,68000.0
2012-06-12 15:00:00,26.2,26.25,26.19,26.25,64100.0,21.0599,21.1001,21.0519,21.1001,64100.0
2012-06-12 15:10:00,26.24,26.29,26.2,26.28,98300.0,21.0921,21.1323,21.0599,21.1243,98300.0
2012-06-12 15:20:00,26.29,26.37,26.23,26.37,68300.0,21.1323,21.1966,21.0841,21.1966,68300.0
2012-06-12 15:30:00,26.36,26.37,26.27,26.27,69800.0,21.1886,21.1966,21.1162,21.1162,69800.0
2012-06-12 15:40:00,26.27,26.32,26.22,26.22,178100.0,21.1162,21.1564,21.076,21.076,178100.0
2012-06-12 15:50:00,26.23,26.23,26.16,26.21,230300.0,21.0841,21.0841,21.0278,21.068,230300.0
2012-06-13 09:30:00,26.14,26.29,26.06,26.27,136400.0,21.0117,21.1323,20.9474,21.1162,136400.0
2012-06-13 09:40:00,26.21,26.41,26.2,26.21,14100.0,21.068,21.2287,21.0599,21.068,14100.0
2012-06-13 09:50:00,26.21,26.23,26.11,26.21,79200.0,21.068,21.0841,20.9876,21.068,79200.0
2012-06-13 10:00:00,26.22,26.23,26.15,26.18,32300.0,21.076,21.0841,21.0198,21.0439,32300.0
2012-06-13 10:10:00,26.19,26.2,26.16,26.18,35000.0,21.0519,21.0599,21.0278,21.0439,35000.0
2012-06-13 10:20:00,26.19,26.21,26.17,26.19,21000.0,21.0519,21.068,21.0358,21.0519,21000.0
2012-06-13 10:30:00,26.18,26.25,26.17,26.25,38000.0,21.0439,21.1001,21.0358,21.1001,38000.0
2012-06-13 10:40:00,26.24,26.25,26.17,26.2,73800.0,21.0921,21.1001,21.0358,21.0599,73800.0
2012-06-13 10:50:00,26.2,26.23,26.19,26.2,107300.0,21.0599,21.0841,21.0519,21.0599,107300.0
2012-06-13 11:00:00,26.21,26.21,26.16,26.19,36400.0,21.068,21.068,21.0278,21.0519,36400.0
2012-06-13 11:10:00,26.2,26.22,26.18,26.18,88700.0,21.0599,21.076,21.0439,21.0439,88700.0
2012-06-13 11:20:00,26.18,26.24,26.18,26.21,86800.0,21.0439,21.0921,21.0439,21.068,86800.0
2012-06-13 11:30:00,26.22,26.25,26.19,26.2,59600.0,21.076,21.1001,21.0519,21.0599,59600.0
2012-06-13 11:40:00,26.2,26.22,26.19,26.2,137300.0,21.0599,21.076,21.0519,21.0599,137300.0
2012-06-13 11:50:00,26.19,26.24,26.17,26.23,101600.0,21.0519,21.0921,21.0358,21.0841,101600.0
2012-06-13 12:00:00,26.23,26.24,26.19,26.21,45500.0,21.0841,21.0921,21.0519,21.068,45500.0
2012-06-13 12:10:00,26.22,26.23,26.19,26.21,41600.0,21.076,21.0841,21.0519,21.068,41600.0
2012-06-13 12:20:00,26.21,26.24,26.2,26.23,47300.0,21.068,21.0921,21.0599,21.0841,47300.0
2012-06-13 12:30:00,26.23,26.23,26.2,26.22,50300.0,21.0841,21.0841,21.0599,21.076,50300.0
2012-06-13 12:40:00,26.22,26.25,26.22,26.24,81300.0,21.076,21.1001,21.076,21.0921,81300.0
2012-06-13 12:50:00,26.24,26.25,26.21,26.21,31200.0,21.0921,21.1001,21.068,21.068,31200.0
2012-06-13 13:00:00,26.21,26.22,26.2,26.22,39700.0,21.068,21.076,21.0599,21.076,39700.0
2012-06-13 13:10:00,26.23,26.24,26.19,26.21,52600.0,21.0841,21.0921,21.0519,21.068,52600.0
2012-06-13 13:20:00,26.2,26.24,26.2,26.24,42800.0,21.0599,21.0921,21.0599,21.0921,42800.0
2012-06-13 13:30:00,26.24,26.24,26.21,26.22,15200.0,21.0921,21.0921,21.068,21.076,15200.0
2012-06-13 13:40:00,26.22,26.24,26.2,26.22,30400.0,21.076,21.0921,21.0599,21.076,30400.0
2012-06-13 13:50:00,26.23,26.24,26.21,26.21,37900.0,21.0841,21.0921,21.068,21.068,37900.0
2012-06-13 14:00:00,26.21,26.22,26.2,26.21,67700.0,21.068,21.076,21.0599,21.068,67700.0
2012-06-13 14:10:00,26.21,26.22,26.19,26.21,54700.0,21.068,21.076,21.0519,21.068,54700.0
2012-06-13 14:20:00,26.21,26.21,26.21,26.21,13300.0,21.068,21.068,21.068,21.068,13300.0
2012-06-13 14:30:00,26.2,26.22,26.2,26.22,288900.0,21.0599,21.076,21.0599,21.076,288900.0
2012-06-13 14:40:00,26.22,26.23,26.2,26.23,84500.0,21.076,21.0841,21.0599,21.0841,84500.0
2012-06-13 14:50:00,26.22,26.23,26.21,26.22,33900.0,21.076,21.0841,21.068,21.076,33900.0
2012-06-13 15:00:00,26.22,26.23,26.21,26.22,76900.0,21.076,21.0841,21.068,21.076,76900.0
2012-06-13 15:10:00,26.22,26.22,26.19,26.2,98800.0,21.076,21.076,21.0519,21.0599,98800.0
2012-06-13 15:20:00,26.2,26.21,26.19,26.2,526100.0,21.0599,21.068,21.0519,21.0599,526100.0
2012-06-13 15:30:00,26.2,26.2,26.13,26.16,232600.0,21.0599,21.0599,21.0037,21.0278,232600.0
2012-06-13 15:40:00,26.16,26.21,26.15,26.18,141300.0,21.0278,21.068,21.0198,21.0439,141300.0
2012-06-13 15:50:00,26.18,26.22,26.16,26.2,249800.0,21.0439,21.076,21.0278,21.0599,249800.0
2012-06-14 09:30:00,26.38,26.45,26.25,26.35,48000.0,21.2046,21.2609,21.1001,21.1805,48000.0
2012-06-14 09:40:00,26.35,26.5,26.28,26.41,109000.0,21.1805,21.3011,21.1243,21.2287,109000.0
2012-06-14 09:50:00,26.4,26.45,26.22,26.42,39700.0,21.2207,21.2609,21.076,21.2368,39700.0
2012-06-14 10:00:00,26.42,26.54,26.4,26.5,115100.0,21.2368,21.3332,21.2207,21.3011,115100.0
2012-06-14 10:10:00,26.5,26.53,26.41,26.48,47800.0,21.3011,21.3252,21.2287,21.285,47800.0
2012-06-14 10:20:00,26.48,26.49,26.41,26.44,91500.0,21.285,21.2931,21.2287,21.2529,91500.0
2012-06-14 10:30:00,26.46,26.46,26.34,26.35,82200.0,21.2689,21.2689,21.1725,21.1805,82200.0
2012-06-14 10:40:00,26.35,26.37,26.3,26.34,17000.0,21.1805,21.1966,21.1403,21.1725,17000.0
2012-06-14 10:50:00,26.33,26.39,26.33,26.39,38900.0,21.1644,21.2127,21.1644,21.2127,38900.0
2012-06-14 11:00:00,26.39,26.45,26.33,26.43,140700.0,21.2127,21.2609,21.1644,21.2448,140700.0
2012-06-14 11:10:00,26.42,26.5,26.41,26.46,83900.0,21.2368,21.3011,21.2287,21.2689,83900.0
2012-06-14 11:20:00,26.46,26.52,26.44,26.49,111400.0,21.2689,21.3172,21.2529,21.2931,111400.0
2012-06-14 11:30:00,26.49,26.5,26.43,26.5,18800.0,21.2931,21.3011,21.2448,21.3011,18800.0
2012-06-14 11:40:00,26.5,26.5,26.47,26.49,26800.0,21.3011,21.3011,21.277,21.2931,26800.0
2012-06-14 11:50:00,26.49,26.5,26.46,26.5,22100.0,21.2931,21.3011,21.2689,21.3011,22100.0
2012-06-14 12:00:00,26.5,26.51,26.49,26.5,16500.0,21.3011,21.3091,21.2931,21.3011,16500.0
2012-06-14 12:10:00,26.5,26.5,26.45,26.46,24200.0,21.3011,21.3011,21.2609,21.2689,24200.0
2012-06-14 12:20:00,26.46,26.49,26.43,26.45,14900.0,21.2689,21.2931,21.2448,21.2609,14900.0
2012-06-14 12:30:00,26.45,26.46,26.44,26.45,21100.0,21.2609,21.2689,21.2529,21.2609,21100.0
2012-06-14 12:40:00,26.45,26.49,26.44,26.48,57000.0,21.2609,21.2931,21.2529,21.285,57000.0
2012-06-14 12:50:00,26.49,26.5,26.44,26.46,182300.0,21.2931,21.3011,21.2529,21.2689,182300.0
2012-06-14 13:00:00,26.46,26.5,26.45,26.49,84600.0,21.2689,21.3011,21.2609,21.2931,84600.0
2012-06-14 13:10:00,26.49,26.5,26.48,26.5,38100.0,21.2931,21.3011,21.285,21.3011,38100.0
2012-06-14 13:20:00,26.49,26.49,26.4,26.45,40500.0,21.2931,21.2931,21.2207,21.2609,40500.0
2012-06-14 13:30:00,26.45,26.49,26.44,26.49,38500.0,21.2609,21.2931,21.2529,21.2931,38500.0
2012-06-14 13:40:00,26.48,26.49,26.45,26.46,21700.0,21.285,21.2931,21.2609,21.2689,21700.0
2012-06-14 13:50:00,26.47,26.49,26.46,26.49,28800.0,21.277,21.2931,21.2689,21.2931,28800.0
2012-06-14 14:00:00,26.48,26.5,26.47,26.5,65200.0,21.285,21.3011,21.277,21.3011,65200.0
2012-06-14 14:10:00,26.5,26.5,26.45,26.45,39900.0,21.3011,21.3011,21.2609,21.2609,39900.0
2012-06-14 14:20:00,26.46,26.46,26.39,26.44,28300.0,21.2689,21.2689,21.2127,21.2529,28300.0
2012-06-14 14:30:00,26.43,26.45,26.41,26.45,57800.0,21.2448,21.2609,21.2287,21.2609,57800.0
2012-06-14 14:40:00,26.45,26.45,26.41,26.44,39000.0,21.2609,21.2609,21.2287,21.2529,39000.0
2012-06-14 14:50:00,26.44,26.44,26.4,26.41,166200.0,21.2529,21.2529,21.2207,21.2287,166200.0
2012-06-14 15:00:00,26.41,26.59,26.37,26.49,160000.0,21.2287,21.3734,21.1966,21.2931,160000.0
2012-06-14 15:10:00,26.48,26.52,26.37,26.37,396300.0,21.285,21.3172,21.1966,21.1966,396300.0
2012-06-14 15:20:00,26.37,26.4,26.27,26.3,57800.0,21.1966,21.2207,21.1162,21.1403,57800.0
2012-06-14 15:30:00,26.3,26.44,26.3,26.39,321200.0,21.1403,21.2529,21.1403,21.2127,321200.0
2012-06-14 15:40:00,26.38,26.44,26.35,26.38,178500.0,21.2046,21.2529,21.1805,21.2046,178500.0
2012-06-14 15:50:00,26.39,26.43,26.37,26.4,265000.0,21.2127,21.2448,21.1966,21.2207,265000.0
2012-06-15 09:30:00,26.38,26.56,26.21,26.25,239900.0,21.2046,21.3493,21.068,21.1001,239900.0
2012-06-15 09:40:00,26.24,26.45,26.24,26.3,258600.0,21.0921,21.2609,21.0921,21.1403,258600.0
2012-06-15 09:50:00,26.3,26.37,26.26,26.34,61200.0,21.1403,21.1966,21.1082,21.1725,61200.0
2012-06-15 10:00:00,26.33,26.43,26.3,26.42,140200.0,21.1644,21.2448,21.1403,21.2368,140200.0
2012-06-15 10:10:00,26.42,26.43,26.33,26.33,96600.0,21.2368,21.2448,21.1644,21.1644,96600.0
2012-06-15 10:20:00,26.35,26.35,26.3,26.34,30700.0,21.1805,21.1805,21.1403,21.1725,30700.0
2012-06-15 10:30:00,26.35,26.37,26.29,26.3,24100.0,21.1805,21.1966,21.1323,21.1403,24100.0
2012-06-15 10:40:00,26.31,26.31,26.19,26.2,45700.0,21.1484,21.1484,21.0519,21.0599,45700.0
2012-06-15 10:50:00,26.2,26.21,26.09,26.09,133400.0,21.0599,21.068,20.9715,20.9715,133400.0
2012-06-15 11:00:00,26.09,26.21,26.09,26.14,196300.0,20.9715,21.068,20.9715,21.0117,196300.0
2012-06-15 11:10:00,26.14,26.2,26.13,26.2,81700.0,21.0117,21.0599,21.0037,21.0599,81700.0
2012-06-15 11:20:00,26.2,26.29,26.14,26.29,35700.0,21.0599,21.1323,21.0117,21.1323,35700.0
2012-06-15 11:30:00,26.29,26.3,26.23,26.25,255400.0,21.1323,21.1403,21.0841,21.1001,255400.0
2012-06-15 11:40:00,26.25,26.27,26.22,26.25,68600.0,21.1001,21.1162,21.076,21.1001,68600.0
2012-06-15 11:50:00,26.25,26.26,26.23,26.24,104400.0,21.1001,21.1082,21.0841,21.0921,104400.0
2012-06-15 12:00:00,26.25,26.25,26.19,26.25,137300.0,21.1001,21.1001,21.0519,21.1001,137300.0
2012-06-15 12:10:00,26.25,26.29,26.24,26.29,107400.0,21.1001,21.1323,21.0921,21.1323,107400.0
2012-06-15 12:20:00,26.29,26.3,26.25,26.27,71400.0,21.1323,21.1403,21.1001,21.1162,71400.0
2012-06-15 12:30:00,26.27,26.32,26.25,26.3,55100.0,21.1162,21.1564,21.1001,21.1403,55100.0
2012-06-15 12:40:00,26.3,26.36,26.28,26.3,85000.0,21.1403,21.1886,21.1243,21.1403,85000.0
2012-06-15 12:50:00,26.3,26.31,26.27,26.29,193800.0,21.1403,21.1484,21.1162,21.1323,193800.0
2012-06-15 13:00:00,26.28,26.33,26.26,26.27,80800.0,21.1243,21.1644,21.1082,21.1162,80800.0
2012-06-15 13:10:00,26.27,26.34,26.26,26.3,43200.0,21.1162,21.1725,21.1082,21.1403,43200.0
2012-06-15 13:20:00,26.3,26.32,26.29,26.3,25200.0,21.1403,21.1564,21.1323,21.1403,25200.0
2012-06-15 13:30:00,26.3,26.3,26.29,26.29,32300.0,21.1403,21.1403,21.1323,21.1323,32300.0
2012-06-15 13:40:00,26.29,26.36,26.28,26.34,146100.0,21.1323,21.1886,21.1243,21.1725,146100.0
2012-06-15 13:50:00,26.34,26.35,26.34,26.35,76300.0,21.1725,21.1805,21.1725,21.1805,76300.0
2012-06-15 14:00:00,26.35,26.35,26.31,26.35,93300.0,21.1805,21.1805,21.1484,21.1805,93300.0
2012-06-15 14:10:00,26.35,26.35,26.34,26.35,65900.0,21.1805,21.1805,21.1725,21.1805,65900.0
2012-06-15 14:20:00,26.35,26.4,26.34,26.4,56800.0,21.1805,21.2207,21.1725,21.2207,56800.0
2012-06-15 14:30:00,26.39,26.45,26.39,26.41,234400.0,21.2127,21.2609,21.2127,21.2287,234400.0
2012-06-15 14:40:00,26.42,26.6,26.41,26.57,302600.0,21.2368,21.3815,21.2287,21.3574,302600.0
2012-06-15 14:50:00,26.57,26.61,26.53,26.56,279100.0,21.3574,21.3895,21.3252,21.3493,279100.0
2012-06-15 15:00:00,26.56,26.62,26.54,26.6,278900.0,21.3493,21.3975,21.3332,21.3815,278900.0
2012-06-15 15:10:00,26.6,26.62,26.57,26.6,85800.0,21.3815,21.3975,21.3574,21.3815,85800.0
2012-06-15 15:20:00,26.6,26.7,26.6,26.7,113500.0,21.3815,21.4619,21.3815,21.4619,113500.0
2012-06-15 15:30:00,26.7,26.75,26.64,26.74,128000.0,21.4619,21.502,21.4136,21.494,128000.0
2012-06-15 15:40:00,26.75,26.79,26.74,26.78,132000.0,21.502,21.5342,21.494,21.5262,132000.0
2012-06-15 15:50:00,26.78,26.8,26.72,26.73,396400.0,21.5262,21.5422,21.4779,21.486,396400.0
2012-06-18 09:30:00,26.35,26.73,26.35,26.67,34700.0,21.1805,21.486,21.1805,21.4377,34700.0
2012-06-18 09:40:00,26.69,26.81,26.54,26.77,23100.0,21.4538,21.5503,21.3332,21.5181,23100.0
2012-06-18 09:50:00,26.78,26.98,26.67,26.82,112200.0,21.5262,21.6869,21.4377,21.5583,112200.0
2012-06-18 10:00:00,26.8,26.87,26.65,26.85,17000.0,21.5422,21.5985,21.4217,21.5824,17000.0
2012-06-18 10:10:00,26.86,26.93,26.83,26.89,18400.0,21.5905,21.6467,21.5664,21.6146,18400.0
2012-06-18 10:20:00,26.91,26.99,26.9,26.99,30800.0,21.6307,21.695,21.6226,21.695,30800.0
2012-06-18 10:30:00,26.97,27.0,26.9,26.99,23600.0,21.6789,21.703,21.6226,21.695,23600.0
2012-06-18 10:40:00,27.0,27.12,26.99,27.1,66600.0,21.703,21.7995,21.695,21.7834,66600.0
2012-06-18 10:50:00,27.12,27.15,26.99,27.02,16000.0,21.7995,21.8236,21.695,21.7191,16000.0
2012-06-18 11:00:00,27.01,27.08,26.99,27.01,23700.0,21.711,21.7673,21.695,21.711,23700.0
2012-06-18 11:10:00,27.0,27.01,26.92,26.93,44000.0,21.703,21.711,21.6387,21.6467,44000.0
2012-06-18 11:20:00,26.94,26.98,26.91,26.96,14100.0,21.6548,21.6869,21.6307,21.6708,14100.0
2012-06-18 11:30:00,26.96,27.03,26.95,26.97,15100.0,21.6708,21.7271,21.6628,21.6789,15100.0
2012-06-18 11:40:00,26.96,26.99,26.88,26.95,19400.0,21.6708,21.695,21.6065,21.6628,19400.0
2012-06-18 11:50:00,26.94,26.98,26.88,26.95,14600.0,21.6548,21.6869,21.6065,21.6628,14600.0
2012-06-18 12:00:00,26.94,26.98,26.9,26.96,8300.0,21.6548,21.6869,21.6226,21.6708,8300.0
2012-06-18 12:10:00,26.96,26.99,26.96,26.96,8500.0,21.6708,21.695,21.6708,21.6708,8500.0
2012-06-18 12:20:00,26.96,26.97,26.91,26.91,9100.0,21.6708,21.6789,21.6307,21.6307,9100.0
2012-06-18 12:30:00,26.92,26.93,26.85,26.86,18500.0,21.6387,21.6467,21.5824,21.5905,18500.0
2012-06-18 12:40:00,26.85,26.95,26.85,26.93,13100.0,21.5824,21.6628,21.5824,21.6467,13100.0
2012-06-18 12:50:00,26.93,26.99,26.92,26.93,35000.0,21.6467,21.695,21.6387,21.6467,35000.0
2012-06-18 13:00:00,26.93,26.94,26.85,26.92,58400.0,21.6467,21.6548,21.5824,21.6387,58400.0
2012-06-18 13:10:00,26.93,26.99,26.9,26.96,27900.0,21.6467,21.695,21.6226,21.6708,27900.0
2012-06-18 13:20:00,26.96,26.97,26.9,26.94,23300.0,21.6708,21.6789,21.6226,21.6548,23300.0
2012-06-18 13:30:00,26.94,27.02,26.91,27.02,26100.0,21.6548,21.7191,21.6307,21.7191,26100.0
2012-06-18 13:40:00,27.02,27.02,26.96,26.96,49300.0,21.7191,21.7191,21.6708,21.6708,49300.0
2012-06-18 13:50:00,26.95,26.96,26.93,26.95,47900.0,21.6628,21.6708,21.6467,21.6628,47900.0
2012-06-18 14:00:00,26.95,26.96,26.86,26.95,50700.0,21.6628,21.6708,21.5905,21.6628,50700.0
2012-06-18 14:10:00,26.95,26.96,26.92,26.93,29700.0,21.6628,21.6708,21.6387,21.6467,29700.0
2012-06-18 14:20:00,26.93,26.93,26.87,26.89,32000.0,21.6467,21.6467,21.5985,21.6146,32000.0
2012-06-18 14:30:00,26.89,26.92,26.89,26.9,43100.0,21.6146,21.6387,21.6146,21.6226,43100.0
2012-06-18 14:40:00,26.9,26.93,26.86,26.87,30300.0,21.6226,21.6467,21.5905,21.5985,30300.0
2012-06-18 14:50:00,26.87,26.91,26.87,26.9,32300.0,21.5985,21.6307,21.5985,21.6226,32300.0
2012-06-18 15:00:00,26.9,26.91,26.86,26.87,56900.0,21.6226,21.6307,21.5905,21.5985,56900.0
2012-06-18 15:10:00,26.87,26.91,26.8,26.89,42700.0,21.5985,21.6307,21.5422,21.6146,42700.0
2012-06-18 15:20:00,26.89,26.97,26.87,26.97,36700.0,21.6146,21.6789,21.5985,21.6789,36700.0
2012-06-18 15:30:00,26.97,26.97,26.87,26.94,57700.0,21.6789,21.6789,21.5985,21.6548,57700.0
2012-06-18 15:40:00,26.94,26.97,26.89,26.9,108100.0,21.6548,21.6789,21.6146,21.6226,108100.0
2012-06-18 15:50:00,26.91,26.92,26.85,26.86,233800.0,21.6307,21.6387,21.5824,21.5905,233800.0
2012-06-19 09:30:00,27.0,27.14,26.74,26.85,61900.0,21.703,21.8155,21.494,21.5824,61900.0
2012-06-19 09:40:00,26.84,26.97,26.64,26.85,43600.0,21.5744,21.6789,21.4136,21.5824,43600.0
2012-06-19 09:50:00,26.87,27.0,26.87,26.96,49900.0,21.5985,21.703,21.5985,21.6708,49900.0
2012-06-19 10:00:00,26.94,26.98,26.94,26.94,54500.0,21.6548,21.6869,21.6548,21.6548,54500.0
2012-06-19 10:10:00,26.94,27.14,26.94,27.09,76500.0,21.6548,21.8155,21.6548,21.7753,76500.0
2012-06-19 10:20:00,27.1,27.24,27.08,27.24,59700.0,21.7834,21.8959,21.7673,21.8959,59700.0
2012-06-19 10:30:00,27.23,27.24,27.12,27.21,62500.0,21.8879,21.8959,21.7995,21.8718,62500.0
2012-06-19 10:40:00,27.18,27.18,26.92,26.94,73100.0,21.8477,21.8477,21.6387,21.6548,73100.0
2012-06-19 10:50:00,26.94,27.0,26.94,27.0,44600.0,21.6548,21.703,21.6548,21.703,44600.0
2012-06-19 11:00:00,27.0,27.02,26.94,27.01,50800.0,21.703,21.7191,21.6548,21.711,50800.0
2012-06-19 11:10:00,27.03,27.08,27.01,27.05,38200.0,21.7271,21.7673,21.711,21.7432,38200.0
2012-06-19 11:20:00,27.05,27.05,26.98,27.0,55600.0,21.7432,21.7432,21.6869,21.703,55600.0
2012-06-19 11:30:00,27.01,27.05,27.0,27.0,54900.0,21.711,21.7432,21.703,21.703,54900.0
2012-06-19 11:40:00,27.0,27.03,26.99,27.02,38900.0,21.703,21.7271,21.695,21.7191,38900.0
2012-06-19 11:50:00,27.02,27.05,26.99,27.0,54200.0,21.7191,21.7432,21.695,21.703,54200.0
2012-06-19 12:00:00,26.99,27.11,26.98,27.08,61000.0,21.695,21.7914,21.6869,21.7673,61000.0
2012-06-19 12:10:00,27.08,27.1,27.01,27.02,57000.0,21.7673,21.7834,21.711,21.7191,57000.0
2012-06-19 12:20:00,27.02,27.07,26.99,27.0,41100.0,21.7191,21.7593,21.695,21.703,41100.0
2012-06-19 12:30:00,27.0,27.0,26.93,26.94,56100.0,21.703,21.703,21.6467,21.6548,56100.0
2012-06-19 12:40:00,26.95,26.96,26.93,26.95,40100.0,21.6628,21.6708,21.6467,21.6628,40100.0
2012-06-19 12:50:00,26.95,27.05,26.94,27.03,38800.0,21.6628,21.7432,21.6548,21.7271,38800.0
2012-06-19 13:00:00,27.03,27.05,27.01,27.01,27700.0,21.7271,21.7432,21.711,21.711,27700.0
2012-06-19 13:10:00,27.02,27.09,27.02,27.08,42300.0,21.7191,21.7753,21.7191,21.7673,42300.0
2012-06-19 13:20:00,27.08,27.21,27.08,27.18,38200.0,21.7673,21.8718,21.7673,21.8477,38200.0
2012-06-19 13:30:00,27.18,27.2,27.18,27.2,27800.0,21.8477,21.8638,21.8477,21.8638,27800.0
2012-06-19 13:40:00,27.2,27.2,27.16,27.18,43900.0,21.8638,21.8638,21.8316,21.8477,43900.0
2012-06-19 13:50:00,27.18,27.19,27.17,27.19,52400.0,21.8477,21.8557,21.8396,21.8557,52400.0
2012-06-19 14:00:00,27.19,27.19,27.16,27.16,37200.0,21.8557,21.8557,21.8316,21.8316,37200.0
2012-06-19 14:10:00,27.16,27.34,27.16,27.34,52600.0,21.8316,21.9763,21.8316,21.9763,52600.0
2012-06-19 14:20:00,27.34,27.38,27.23,27.25,43300.0,21.9763,22.0084,21.8879,21.904,43300.0
2012-06-19 14:30:00,27.25,27.26,27.17,27.24,60500.0,21.904,21.912,21.8396,21.8959,60500.0
2012-06-19 14:40:00,27.26,27.29,27.16,27.17,75400.0,21.912,21.9361,21.8316,21.8396,75400.0
2012-06-19 14:50:00,27.17,27.18,27.11,27.15,71700.0,21.8396,21.8477,21.7914,21.8236,71700.0
2012-06-19 15:00:00,27.15,27.17,27.14,27.16,66300.0,21.8236,21.8396,21.8155,21.8316,66300.0
2012-06-19 15:10:00,27.16,27.17,27.14,27.15,76500.0,21.8316,21.8396,21.8155,21.8236,76500.0
2012-06-19 15:20:00,27.15,27.17,27.12,27.13,76800.0,21.8236,21.8396,21.7995,21.8075,76800.0
2012-06-19 15:30:00,27.13,27.2,27.12,27.18,78500.0,21.8075,21.8638,21.7995,21.8477,78500.0
2012-06-19 15:40:00,27.17,27.18,27.13,27.14,101400.0,21.8396,21.8477,21.8075,21.8155,101400.0
2012-06-19 15:50:00,27.14,27.19,27.14,27.14,216500.0,21.8155,21.8557,21.8155,21.8155,216500.0
2012-06-20 09:30:00,27.28,27.44,27.24,27.27,64100.0,21.9281,22.0567,21.8959,21.92,64100.0
2012-06-20 09:40:00,27.27,27.49,27.25,27.48,45800.0,21.92,22.0969,21.904,22.0888,45800.0
2012-06-20 09:50:00,27.47,27.61,27.47,27.58,230600.0,22.0808,22.1933,22.0808,22.1692,230600.0
2012-06-20 10:00:00,27.57,27.68,27.57,27.68,113900.0,22.1612,22.2496,22.1612,22.2496,113900.0
2012-06-20 10:10:00,27.68,27.76,27.67,27.71,71300.0,22.2496,22.3139,22.2416,22.2737,71300.0
2012-06-20 10:20:00,27.71,27.75,27.62,27.69,83800.0,22.2737,22.3059,22.2014,22.2576,83800.0
2012-06-20 10:30:00,27.69,27.72,27.63,27.67,31200.0,22.2576,22.2817,22.2094,22.2416,31200.0
2012-06-20 10:40:00,27.68,27.72,27.68,27.7,85900.0,22.2496,22.2817,22.2496,22.2657,85900.0
2012-06-20 10:50:00,27.69,27.7,27.69,27.7,42100.0,22.2576,22.2657,22.2576,22.2657,42100.0
2012-06-20 11:00:00,27.7,27.7,27.6,27.62,49000.0,22.2657,22.2657,22.1853,22.2014,49000.0
2012-06-20 11:10:00,27.61,27.67,27.57,27.57,139000.0,22.1933,22.2416,22.1612,22.1612,139000.0
2012-06-20 11:20:00,27.58,27.59,27.45,27.48,53400.0,22.1692,22.1773,22.0647,22.0888,53400.0
2012-06-20 11:30:00,27.47,27.59,27.47,27.5,41700.0,22.0808,22.1773,22.0808,22.1049,41700.0
2012-06-20 11:40:00,27.5,27.54,27.48,27.54,75800.0,22.1049,22.1371,22.0888,22.1371,75800.0
2012-06-20 11:50:00,27.54,27.55,27.51,27.51,36300.0,22.1371,22.1451,22.1129,22.1129,36300.0
2012-06-20 12:00:00,27.51,27.52,27.42,27.42,184500.0,22.1129,22.121,22.0406,22.0406,184500.0
2012-06-20 12:10:00,27.42,27.47,27.38,27.46,36400.0,22.0406,22.0808,22.0084,22.0728,36400.0
2012-06-20 12:20:00,27.46,27.5,27.35,27.45,30300.0,22.0728,22.1049,21.9843,22.0647,30300.0
2012-06-20 12:30:00,27.44,27.46,27.27,27.4,40600.0,22.0567,22.0728,21.92,22.0245,40600.0
2012-06-20 12:40:00,27.4,27.49,27.4,27.45,37200.0,22.0245,22.0969,22.0245,22.0647,37200.0
2012-06-20 12:50:00,27.45,27.5,27.44,27.5,29000.0,22.0647,22.1049,22.0567,22.1049,29000.0
2012-06-20 13:00:00,27.5,27.5,27.42,27.43,118400.0,22.1049,22.1049,22.0406,22.0486,118400.0
2012-06-20 13:10:00,27.43,27.44,27.38,27.4,37100.0,22.0486,22.0567,22.0084,22.0245,37100.0
2012-06-20 13:20:00,27.39,27.44,27.29,27.29,179000.0,22.0165,22.0567,21.9361,21.9361,179000.0
2012-06-20 13:30:00,27.3,27.32,27.25,27.29,204800.0,21.9441,21.9602,21.904,21.9361,204800.0
2012-06-20 13:40:00,27.29,27.31,27.23,27.24,50900.0,21.9361,21.9522,21.8879,21.8959,50900.0
2012-06-20 13:50:00,27.24,27.28,27.21,27.28,44400.0,21.8959,21.9281,21.8718,21.9281,44400.0
2012-06-20 14:00:00,27.27,27.28,27.17,27.28,41200.0,21.92,21.9281,21.8396,21.9281,41200.0
2012-06-20 14:10:00,27.27,27.3,27.25,27.25,75700.0,21.92,21.9441,21.904,21.904,75700.0
2012-06-20 14:20:00,27.25,27.26,27.19,27.22,45600.0,21.904,21.912,21.8557,21.8798,45600.0
2012-06-20 14:30:00,27.22,27.3,27.22,27.28,49300.0,21.8798,21.9441,21.8798,21.9281,49300.0
2012-06-20 14:40:00,27.28,27.28,27.21,27.26,53400.0,21.9281,21.9281,21.8718,21.912,53400.0
2012-06-20 14:50:00,27.26,27.3,27.06,27.06,71100.0,21.912,21.9441,21.7512,21.7512,71100.0
2012-06-20 15:00:00,27.06,27.21,27.06,27.2,70700.0,21.7512,21.8718,21.7512,21.8638,70700.0
2012-06-20 15:10:00,27.21,27.24,27.11,27.12,67100.0,21.8718,21.8959,21.7914,21.7995,67100.0
2012-06-20 15:20:00,27.12,27.22,27.11,27.17,76500.0,21.7995,21.8798,21.7914,21.8396,76500.0
2012-06-20 15:30:00,27.17,27.23,27.14,27.14,63600.0,21.8396,21.8879,21.8155,21.8155,63600.0
2012-06-20 15:40:00,27.15,27.37,27.12,27.37,521800.0,21.8236,22.0004,21.7995,22.0004,521800.0
2012-06-20 15:50:00,27.36,27.37,27.19,27.24,421000.0,21.9924,22.0004,21.8557,21.8959,421000.0
2012-06-21 09:30:00,27.27,27.27,26.53,26.7,67300.0,21.92,21.92,21.3252,21.4619,67300.0
2012-06-21 09:40:00,26.71,26.87,26.45,26.46,80100.0,21.4699,21.5985,21.2609,21.2689,80100.0
2012-06-21 09:50:00,26.46,26.54,26.28,26.52,129300.0,21.2689,21.3332,21.1243,21.3172,129300.0
2012-06-21 10:00:00,26.5,26.71,26.46,26.67,53600.0,21.3011,21.4699,21.2689,21.4377,53600.0
2012-06-21 10:10:00,26.67,26.82,26.67,26.82,50700.0,21.4377,21.5583,21.4377,21.5583,50700.0
2012-06-21 10:20:00,26.82,26.86,26.69,26.76,64000.0,21.5583,21.5905,21.4538,21.5101,64000.0
2012-06-21 10:30:00,26.76,26.87,26.69,26.7,52600.0,21.5101,21.5985,21.4538,21.4619,52600.0
2012-06-21 10:40:00,26.7,26.86,26.68,26.74,45500.0,21.4619,21.5905,21.4458,21.494,45500.0
2012-06-21 10:50:00,26.74,26.77,26.59,26.59,29800.0,21.494,21.5181,21.3734,21.3734,29800.0
2012-06-21 11:00:00,26.57,26.64,26.35,26.39,74300.0,21.3574,21.4136,21.1805,21.2127,74300.0
2012-06-21 11:10:00,26.38,26.42,26.35,26.41,65100.0,21.2046,21.2368,21.1805,21.2287,65100.0
2012-06-21 11:20:00,26.41,26.41,26.32,26.41,217200.0,21.2287,21.2287,21.1564,21.2287,217200.0
2012-06-21 11:30:00,26.4,26.51,26.4,26.43,123800.0,21.2207,21.3091,21.2207,21.2448,123800.0
2012-06-21 11:40:00,26.43,26.52,26.39,26.48,42100.0,21.2448,21.3172,21.2127,21.285,42100.0
2012-06-21 11:50:00,26.49,26.53,26.47,26.5,53400.0,21.2931,21.3252,21.277,21.3011,53400.0
2012-06-21 12:00:00,26.49,26.52,26.45,26.5,17700.0,21.2931,21.3172,21.2609,21.3011,17700.0
2012-06-21 12:10:00,26.51,26.52,26.43,26.49,24700.0,21.3091,21.3172,21.2448,21.2931,24700.0
2012-06-21 12:20:00,26.49,26.51,26.41,26.41,34600.0,21.2931,21.3091,21.2287,21.2287,34600.0
2012-06-21 12:30:00,26.41,26.47,26.39,26.47,32600.0,21.2287,21.277,21.2127,21.277,32600.0
2012-06-21 12:40:00,26.46,26.47,26.42,26.46,43500.0,21.2689,21.277,21.2368,21.2689,43500.0
2012-06-21 12:50:00,26.45,26.46,26.41,26.45,16000.0,21.2609,21.2689,21.2287,21.2609,16000.0
2012-06-21 13:00:00,26.45,26.52,26.42,26.51,70600.0,21.2609,21.3172,21.2368,21.3091,70600.0
2012-06-21 13:10:00,26.51,26.52,26.48,26.48,136600.0,21.3091,21.3172,21.285,21.285,136600.0
2012-06-21 13:20:00,26.49,26.55,26.47,26.48,18800.0,21.2931,21.3413,21.277,21.285,18800.0
2012-06-21 13:30:00,26.48,26.48,26.35,26.39,33600.0,21.285,21.285,21.1805,21.2127,33600.0
2012-06-21 13:40:00,26.39,26.4,26.28,26.33,43000.0,21.2127,21.2207,21.1243,21.1644,43000.0
2012-06-21 13:50:00,26.34,26.44,26.33,26.4,46500.0,21.1725,21.2529,21.1644,21.2207,46500.0
2012-06-21 14:00:00,26.38,26.38,26.31,26.34,48100.0,21.2046,21.2046,21.1484,21.1725,48100.0
2012-06-21 14:10:00,26.34,26.38,26.33,26.33,48600.0,21.1725,21.2046,21.1644,21.1644,48600.0
2012-06-21 14:20:00,26.34,26.43,26.33,26.4,151900.0,21.1725,21.2448,21.1644,21.2207,151900.0
2012-06-21 14:30:00,26.41,26.46,26.4,26.44,41500.0,21.2287,21.2689,21.2207,21.2529,41500.0
2012-06-21 14:40:00,26.44,26.45,26.4,26.43,113800.0,21.2529,21.2609,21.2207,21.2448,113800.0
2012-06-21 14:50:00,26.43,26.43,26.41,26.43,142700.0,21.2448,21.2448,21.2287,21.2448,142700.0
2012-06-21 15:00:00,26.43,26.45,26.4,26.42,50200.0,21.2448,21.2609,21.2207,21.2368,50200.0
2012-06-21 15:10:00,26.42,26.43,26.33,26.39,62300.0,21.2368,21.2448,21.1644,21.2127,62300.0
2012-06-21 15:20:00,26.39,26.46,26.38,26.46,77800.0,21.2127,21.2689,21.2046,21.2689,77800.0
2012-06-21 15:30:00,26.44,26.45,26.37,26.4,121400.0,21.2529,21.2609,21.1966,21.2207,121400.0
2012-06-21 15:40:00,26.4,26.45,26.36,26.42,339400.0,21.2207,21.2609,21.1886,21.2368,339400.0
2012-06-21 15:50:00,26.42,26.54,26.41,26.52,429100.0,21.2368,21.3332,21.2287,21.3172,429100.0
2012-06-22 09:30:00,26.57,26.77,26.44,26.61,36300.0,21.3574,21.5181,21.2529,21.3895,36300.0
2012-06-22 09:40:00,26.57,26.83,26.57,26.65,142000.0,21.3574,21.5664,21.3574,21.4217,142000.0
2012-06-22 09:50:00,26.66,26.89,26.64,26.72,38900.0,21.4297,21.6146,21.4136,21.4779,38900.0
2012-06-22 10:00:00,26.73,26.76,26.58,26.65,64200.0,21.486,21.5101,21.3654,21.4217,64200.0
2012-06-22 10:10:00,26.65,26.72,26.59,26.61,43600.0,21.4217,21.4779,21.3734,21.3895,43600.0
2012-06-22 10:20:00,26.6,26.62,26.51,26.56,29200.0,21.3815,21.3975,21.3091,21.3493,29200.0
2012-06-22 10:30:00,26.56,26.62,26.53,26.56,18100.0,21.3493,21.3975,21.3252,21.3493,18100.0
2012-06-22 10:40:00,26.55,26.69,26.55,26.69,32600.0,21.3413,21.4538,21.3413,21.4538,32600.0
2012-06-22 10:50:00,26.68,26.86,26.68,26.84,103900.0,21.4458,21.5905,21.4458,21.5744,103900.0
2012-06-22 11:00:00,26.84,26.93,26.82,26.88,55600.0,21.5744,21.6467,21.5583,21.6065,55600.0
2012-06-22 11:10:00,26.88,26.91,26.77,26.79,32700.0,21.6065,21.6307,21.5181,21.5342,32700.0
2012-06-22 11:20:00,26.78,26.81,26.7,26.76,27400.0,21.5262,21.5503,21.4619,21.5101,27400.0
2012-06-22 11:30:00,26.76,26.82,26.76,26.8,55200.0,21.5101,21.5583,21.5101,21.5422,55200.0
2012-06-22 11:40:00,26.8,26.85,26.78,26.85,67200.0,21.5422,21.5824,21.5262,21.5824,67200.0
2012-06-22 11:50:00,26.85,26.85,26.79,26.82,70400.0,21.5824,21.5824,21.5342,21.5583,70400.0
2012-06-22 12:00:00,26.83,26.83,26.74,26.74,39400.0,21.5664,21.5664,21.494,21.494,39400.0
2012-06-22 12:10:00,26.75,26.81,26.7,26.72,86400.0,21.502,21.5503,21.4619,21.4779,86400.0
2012-06-22 12:20:00,26.72,26.73,26.67,26.68,35800.0,21.4779,21.486,21.4377,21.4458,35800.0
2012-06-22 12:30:00,26.68,26.71,26.64,26.66,117600.0,21.4458,21.4699,21.4136,21.4297,117600.0
2012-06-22 12:40:00,26.64,26.68,26.63,26.65,37500.0,21.4136,21.4458,21.4056,21.4217,37500.0
2012-06-22 12:50:00,26.65,26.65,26.53,26.53,37400.0,21.4217,21.4217,21.3252,21.3252,37400.0
2012-06-22 13:00:00,26.53,26.58,26.52,26.53,34000.0,21.3252,21.3654,21.3172,21.3252,34000.0
2012-06-22 13:10:00,26.54,26.54,26.44,26.44,52300.0,21.3332,21.3332,21.2529,21.2529,52300.0
2012-06-22 13:20:00,26.45,26.47,26.4,26.47,56800.0,21.2609,21.277,21.2207,21.277,56800.0
2012-06-22 13:30:00,26.46,26.49,26.43,26.49,16700.0,21.2689,21.2931,21.2448,21.2931,16700.0
2012-06-22 13:40:00,26.49,26.49,26.45,26.45,23300.0,21.2931,21.2931,21.2609,21.2609,23300.0
2012-06-22 13:50:00,26.45,26.49,26.4,26.43,60500.0,21.2609,21.2931,21.2207,21.2448,60500.0
2012-06-22 14:00:00,26.44,26.48,26.41,26.41,29100.0,21.2529,21.285,21.2287,21.2287,29100.0
2012-06-22 14:10:00,26.41,26.42,26.4,26.4,40100.0,21.2287,21.2368,21.2207,21.2207,40100.0
2012-06-22 14:20:00,26.4,26.47,26.4,26.46,78300.0,21.2207,21.277,21.2207,21.2689,78300.0
2012-06-22 14:30:00,26.47,26.49,26.44,26.46,69200.0,21.277,21.2931,21.2529,21.2689,69200.0
2012-06-22 14:40:00,26.47,26.49,26.45,26.47,83500.0,21.277,21.2931,21.2609,21.277,83500.0
2012-06-22 14:50:00,26.47,26.63,26.46,26.56,96900.0,21.277,21.4056,21.2689,21.3493,96900.0
2012-06-22 15:00:00,26.57,26.57,26.35,26.35,193000.0,21.3574,21.3574,21.1805,21.1805,193000.0
2012-06-22 15:10:00,26.35,26.36,26.23,26.25,221600.0,21.1805,21.1886,21.0841,21.1001,221600.0
2012-06-22 15:20:00,26.24,26.33,26.23,26.33,236400.0,21.0921,21.1644,21.0841,21.1644,236400.0
2012-06-22 15:30:00,26.32,26.41,26.31,26.39,176200.0,21.1564,21.2287,21.1484,21.2127,176200.0
2012-06-22 15:40:00,26.38,26.4,26.3,26.39,416000.0,21.2046,21.2207,21.1403,21.2127,416000.0
2012-06-22 15:50:00,26.39,26.42,26.24,26.25,1716300.0,21.2127,21.2368,21.0921,21.1001,1716300.0
2012-06-25 09:30:00,26.24,26.39,26.0,26.01,178300.0,21.0921,21.2127,20.8992,20.9072,178300.0
2012-06-25 09:40:00,26.02,26.02,25.8,26.0,235200.0,20.9153,20.9153,20.7384,20.8992,235200.0
2012-06-25 09:50:00,26.0,26.02,25.62,25.76,222300.0,20.8992,20.9153,20.5937,20.7063,222300.0
2012-06-25 10:00:00,25.76,25.92,25.74,25.83,40100.0,20.7063,20.8349,20.6902,20.7625,40100.0
2012-06-25 10:10:00,25.83,25.84,25.59,25.64,43700.0,20.7625,20.7706,20.5696,20.6098,43700.0
2012-06-25 10:20:00,25.64,25.81,25.63,25.76,62400.0,20.6098,20.7465,20.6018,20.7063,62400.0
2012-06-25 10:30:00,25.76,25.83,25.76,25.8,16600.0,20.7063,20.7625,20.7063,20.7384,16600.0
2012-06-25 10:40:00,25.8,25.87,25.75,25.76,97400.0,20.7384,20.7947,20.6982,20.7063,97400.0
2012-06-25 10:50:00,25.75,25.8,25.7,25.7,40200.0,20.6982,20.7384,20.658,20.658,40200.0
2012-06-25 11:00:00,25.69,25.78,25.69,25.75,37000.0,20.65,20.7223,20.65,20.6982,37000.0
2012-06-25 11:10:00,25.75,25.75,25.65,25.68,18700.0,20.6982,20.6982,20.6178,20.642,18700.0
2012-06-25 11:20:00,25.67,25.73,25.57,25.57,69100.0,20.6339,20.6822,20.5535,20.5535,69100.0
2012-06-25 11:30:00,25.57,25.58,25.43,25.46,45500.0,20.5535,20.5616,20.441,20.4651,45500.0
2012-06-25 11:40:00,25.46,25.57,25.46,25.52,31800.0,20.4651,20.5535,20.4651,20.5134,31800.0
2012-06-25 11:50:00,25.53,25.56,25.49,25.52,54900.0,20.5214,20.5455,20.4892,20.5134,54900.0
2012-06-25 12:00:00,25.52,25.65,25.52,25.64,19600.0,20.5134,20.6178,20.5134,20.6098,19600.0
2012-06-25 12:10:00,25.65,25.71,25.65,25.71,24600.0,20.6178,20.6661,20.6178,20.6661,24600.0
2012-06-25 12:20:00,25.71,25.8,25.7,25.79,15600.0,20.6661,20.7384,20.658,20.7304,15600.0
2012-06-25 12:30:00,25.79,25.8,25.76,25.77,12900.0,20.7304,20.7384,20.7063,20.7143,12900.0
2012-06-25 12:40:00,25.76,25.8,25.71,25.77,36800.0,20.7063,20.7384,20.6661,20.7143,36800.0
2012-06-25 12:50:00,25.77,25.79,25.76,25.77,22200.0,20.7143,20.7304,20.7063,20.7143,22200.0
2012-06-25 13:00:00,25.78,25.82,25.77,25.81,26000.0,20.7223,20.7545,20.7143,20.7465,26000.0
2012-06-25 13:10:00,25.81,25.84,25.79,25.84,27400.0,20.7465,20.7706,20.7304,20.7706,27400.0
2012-06-25 13:20:00,25.83,25.84,25.78,25.79,20300.0,20.7625,20.7706,20.7223,20.7304,20300.0
2012-06-25 13:30:00,25.78,25.86,25.77,25.83,39600.0,20.7223,20.7867,20.7143,20.7625,39600.0
2012-06-25 13:40:00,25.83,25.83,25.8,25.81,21600.0,20.7625,20.7625,20.7384,20.7465,21600.0
2012-06-25 13:50:00,25.8,25.81,25.75,25.8,60800.0,20.7384,20.7465,20.6982,20.7384,60800.0
2012-06-25 14:00:00,25.8,25.8,25.76,25.78,24800.0,20.7384,20.7384,20.7063,20.7223,24800.0
2012-06-25 14:10:00,25.78,25.79,25.75,25.76,75600.0,20.7223,20.7304,20.6982,20.7063,75600.0
2012-06-25 14:20:00,25.76,25.77,25.72,25.74,69000.0,20.7063,20.7143,20.6741,20.6902,69000.0
2012-06-25 14:30:00,25.73,25.74,25.71,25.74,11500.0,20.6822,20.6902,20.6661,20.6902,11500.0
2012-06-25 14:40:00,25.74,25.74,25.67,25.67,25200.0,20.6902,20.6902,20.6339,20.6339,25200.0
2012-06-25 14:50:00,25.67,25.68,25.62,25.62,22100.0,20.6339,20.642,20.5937,20.5937,22100.0
2012-06-25 15:00:00,25.62,25.66,25.61,25.63,39600.0,20.5937,20.6259,20.5857,20.6018,39600.0
2012-06-25 15:10:00,25.63,25.66,25.6,25.62,47700.0,20.6018,20.6259,20.5777,20.5937,47700.0
2012-06-25 15:20:00,25.63,25.65,25.6,25.62,49300.0,20.6018,20.6178,20.5777,20.5937,49300.0
2012-06-25 15:30:00,25.63,25.69,25.62,25.67,48600.0,20.6018,20.65,20.5937,20.6339,48600.0
2012-06-25 15:40:00,25.67,25.69,25.61,25.67,73400.0,20.6339,20.65,20.5857,20.6339,73400.0
2012-06-25 15:50:00,25.67,25.68,25.56,25.62,186800.0,20.6339,20.642,20.5455,20.5937,186800.0
2012-06-26 09:30:00,25.63,25.94,25.56,25.61,34100.0,20.6018,20.851,20.5455,20.5857,34100.0
2012-06-26 09:40:00,25.62,25.64,25.39,25.52,22200.0,20.5937,20.6098,20.4089,20.5134,22200.0
2012-06-26 09:50:00,25.52,25.71,25.49,25.61,25100.0,20.5134,20.6661,20.4892,20.5857,25100.0
2012-06-26 10:00:00,25.63,25.79,25.58,25.69,26800.0,20.6018,20.7304,20.5616,20.65,26800.0
2012-06-26 10:10:00,25.71,25.71,25.61,25.68,31300.0,20.6661,20.6661,20.5857,20.642,31300.0
2012-06-26 10:20:00,25.69,25.8,25.66,25.8,59600.0,20.65,20.7384,20.6259,20.7384,59600.0
2012-06-26 10:30:00,25.79,25.89,25.75,25.81,28700.0,20.7304,20.8108,20.6982,20.7465,28700.0
2012-06-26 10:40:00,25.8,25.87,25.8,25.82,32600.0,20.7384,20.7947,20.7384,20.7545,32600.0
2012-06-26 10:50:00,25.82,25.85,25.75,25.76,74600.0,20.7545,20.7786,20.6982,20.7063,74600.0
2012-06-26 11:00:00,25.76,25.92,25.75,25.8,102800.0,20.7063,20.8349,20.6982,20.7384,102800.0
2012-06-26 11:10:00,25.81,25.83,25.77,25.83,60800.0,20.7465,20.7625,20.7143,20.7625,60800.0
2012-06-26 11:20:00,25.84,25.94,25.8,25.9,19300.0,20.7706,20.851,20.7384,20.8188,19300.0
2012-06-26 11:30:00,25.88,25.98,25.88,25.9,44200.0,20.8027,20.8831,20.8027,20.8188,44200.0
2012-06-26 11:40:00,25.91,25.94,25.83,25.87,73300.0,20.8268,20.851,20.7625,20.7947,73300.0
2012-06-26 11:50:00,25.87,25.9,25.85,25.9,143700.0,20.7947,20.8188,20.7786,20.8188,143700.0
2012-06-26 12:00:00,25.9,25.96,25.89,25.94,39200.0,20.8188,20.867,20.8108,20.851,39200.0
2012-06-26 12:10:00,25.94,26.1,25.92,26.07,109800.0,20.851,20.9796,20.8349,20.9555,109800.0
2012-06-26 12:20:00,26.07,26.17,26.05,26.15,29700.0,20.9555,21.0358,20.9394,21.0198,29700.0
2012-06-26 12:30:00,26.14,26.15,26.1,26.13,44600.0,21.0117,21.0198,20.9796,21.0037,44600.0
2012-06-26 12:40:00,26.13,26.16,26.12,26.12,16900.0,21.0037,21.0278,20.9956,20.9956,16900.0
2012-06-26 12:50:00,26.12,26.13,26.09,26.1,21800.0,20.9956,21.0037,20.9715,20.9796,21800.0
2012-06-26 13:00:00,26.09,26.1,26.02,26.02,32800.0,20.9715,20.9796,20.9153,20.9153,32800.0
2012-06-26 13:10:00,26.02,26.03,25.96,26.01,56300.0,20.9153,20.9233,20.867,20.9072,56300.0
2012-06-26 13:20:00,26.0,26.04,25.98,26.03,26500.0,20.8992,20.9313,20.8831,20.9233,26500.0
2012-06-26 13:30:00,26.03,26.13,26.0,26.13,23500.0,20.9233,21.0037,20.8992,21.0037,23500.0
2012-06-26 13:40:00,26.13,26.15,26.05,26.14,35000.0,21.0037,21.0198,20.9394,21.0117,35000.0
2012-06-26 13:50:00,26.15,26.16,26.08,26.12,21900.0,21.0198,21.0278,20.9635,20.9956,21900.0
2012-06-26 14:00:00,26.12,26.19,26.12,26.19,18100.0,20.9956,21.0519,20.9956,21.0519,18100.0
2012-06-26 14:10:00,26.2,26.33,26.2,26.26,114100.0,21.0599,21.1644,21.0599,21.1082,114100.0
2012-06-26 14:20:00,26.27,26.31,26.26,26.3,28900.0,21.1162,21.1484,21.1082,21.1403,28900.0
2012-06-26 14:30:00,26.3,26.31,26.2,26.21,85900.0,21.1403,21.1484,21.0599,21.068,85900.0
2012-06-26 14:40:00,26.21,26.28,26.21,26.23,66300.0,21.068,21.1243,21.068,21.0841,66300.0
2012-06-26 14:50:00,26.24,26.25,26.21,26.25,34100.0,21.0921,21.1001,21.068,21.1001,34100.0
2012-06-26 15:00:00,26.24,26.25,26.21,26.25,75700.0,21.0921,21.1001,21.068,21.1001,75700.0
2012-06-26 15:10:00,26.24,26.25,26.19,26.22,34900.0,21.0921,21.1001,21.0519,21.076,34900.0
2012-06-26 15:20:00,26.22,26.25,26.22,26.25,58100.0,21.076,21.1001,21.076,21.1001,58100.0
2012-06-26 15:30:00,26.25,26.25,26.21,26.25,70500.0,21.1001,21.1001,21.068,21.1001,70500.0
2012-06-26 15:40:00,26.25,26.25,26.23,26.24,77300.0,21.1001,21.1001,21.0841,21.0921,77300.0
2012-06-26 15:50:00,26.25,26.25,26.18,26.18,157800.0,21.1001,21.1001,21.0439,21.0439,157800.0
2012-06-27 09:30:00,26.14,26.41,26.11,26.18,32900.0,21.0117,21.2287,20.9876,21.0439,32900.0
2012-06-27 09:40:00,26.19,26.27,26.13,26.25,86500.0,21.0519,21.1162,21.0037,21.1001,86500.0
2012-06-27 09:50:00,26.26,26.3,26.23,26.3,89000.0,21.1082,21.1403,21.0841,21.1403,89000.0
2012-06-27 10:00:00,26.36,26.4,26.27,26.34,112900.0,21.1886,21.2207,21.1162,21.1725,112900.0
2012-06-27 10:10:00,26.34,26.59,26.34,26.49,36800.0,21.1725,21.3734,21.1725,21.2931,36800.0
2012-06-27 10:20:00,26.49,26.5,26.43,26.44,14100.0,21.2931,21.3011,21.2448,21.2529,14100.0
2012-06-27 10:30:00,26.44,26.54,26.43,26.46,52000.0,21.2529,21.3332,21.2448,21.2689,52000.0
2012-06-27 10:40:00,26.46,26.46,26.36,26.4,21100.0,21.2689,21.2689,21.1886,21.2207,21100.0
2012-06-27 10:50:00,26.4,26.56,26.38,26.45,37100.0,21.2207,21.3493,21.2046,21.2609,37100.0
2012-06-27 11:00:00,26.45,26.57,26.44,26.55,50100.0,21.2609,21.3574,21.2529,21.3413,50100.0
2012-06-27 11:10:00,26.57,26.64,26.53,26.64,48000.0,21.3574,21.4136,21.3252,21.4136,48000.0
2012-06-27 11:20:00,26.63,26.67,26.54,26.62,52200.0,21.4056,21.4377,21.3332,21.3975,52200.0
2012-06-27 11:30:00,26.62,26.68,26.59,26.68,41800.0,21.3975,21.4458,21.3734,21.4458,41800.0
2012-06-27 11:40:00,26.68,26.71,26.59,26.59,68600.0,21.4458,21.4699,21.3734,21.3734,68600.0
2012-06-27 11:50:00,26.59,26.69,26.56,26.68,31300.0,21.3734,21.4538,21.3493,21.4458,31300.0
2012-06-27 12:00:00,26.69,26.69,26.59,26.68,35600.0,21.4538,21.4538,21.3734,21.4458,35600.0
2012-06-27 12:10:00,26.69,26.73,26.68,26.72,20800.0,21.4538,21.486,21.4458,21.4779,20800.0
2012-06-27 12:20:00,26.73,26.86,26.71,26.79,15500.0,21.486,21.5905,21.4699,21.5342,15500.0
2012-06-27 12:30:00,26.77,26.8,26.7,26.8,36700.0,21.5181,21.5422,21.4619,21.5422,36700.0
2012-06-27 12:40:00,26.8,26.89,26.76,26.86,38800.0,21.5422,21.6146,21.5101,21.5905,38800.0
2012-06-27 12:50:00,26.87,26.9,26.84,26.87,15800.0,21.5985,21.6226,21.5744,21.5985,15800.0
2012-06-27 13:00:00,26.86,26.87,26.79,26.82,204000.0,21.5905,21.5985,21.5342,21.5583,204000.0
2012-06-27 13:10:00,26.82,26.83,26.67,26.67,38600.0,21.5583,21.5664,21.4377,21.4377,38600.0
2012-06-27 13:20:00,26.67,26.72,26.59,26.62,31400.0,21.4377,21.4779,21.3734,21.3975,31400.0
2012-06-27 13:30:00,26.61,26.61,26.5,26.55,64700.0,21.3895,21.3895,21.3011,21.3413,64700.0
2012-06-27 13:40:00,26.55,26.67,26.55,26.62,26700.0,21.3413,21.4377,21.3413,21.3975,26700.0
2012-06-27 13:50:00,26.62,26.66,26.59,26.64,33300.0,21.3975,21.4297,21.3734,21.4136,33300.0
2012-06-27 14:00:00,26.64,26.64,26.6,26.64,31400.0,21.4136,21.4136,21.3815,21.4136,31400.0
2012-06-27 14:10:00,26.64,26.67,26.58,26.67,21100.0,21.4136,21.4377,21.3654,21.4377,21100.0
2012-06-27 14:20:00,26.67,26.68,26.54,26.64,31000.0,21.4377,21.4458,21.3332,21.4136,31000.0
2012-06-27 14:30:00,26.63,26.65,26.59,26.63,25300.0,21.4056,21.4217,21.3734,21.4056,25300.0
2012-06-27 14:40:00,26.63,26.66,26.62,26.65,21300.0,21.4056,21.4297,21.3975,21.4217,21300.0
2012-06-27 14:50:00,26.64,26.65,26.57,26.61,53600.0,21.4136,21.4217,21.3574,21.3895,53600.0
2012-06-27 15:00:00,26.6,26.65,26.6,26.63,16300.0,21.3815,21.4217,21.3815,21.4056,16300.0
2012-06-27 15:10:00,26.63,26.65,26.6,26.61,43800.0,21.4056,21.4217,21.3815,21.3895,43800.0
2012-06-27 15:20:00,26.61,26.66,26.6,26.63,31800.0,21.3895,21.4297,21.3815,21.4056,31800.0
2012-06-27 15:30:00,26.64,26.64,26.6,26.63,39700.0,21.4136,21.4136,21.3815,21.4056,39700.0
2012-06-27 15:40:00,26.63,26.65,26.6,26.62,68400.0,21.4056,21.4217,21.3815,21.3975,68400.0
2012-06-27 15:50:00,26.62,26.63,26.59,26.63,78200.0,21.3975,21.4056,21.3734,21.4056,78200.0
2012-06-28 09:30:00,26.55,27.66,26.55,27.53,706100.0,21.3413,22.2335,21.3413,22.129,706100.0
2012-06-28 09:40:00,27.52,27.69,27.25,27.27,620700.0,22.121,22.2576,21.904,21.92,620700.0
2012-06-28 09:50:00,27.28,27.62,27.25,27.6,191100.0,21.9281,22.2014,21.904,22.1853,191100.0
2012-06-28 10:00:00,27.6,29.5,26.74,29.35,600900.0,22.1853,23.7125,21.494,23.592,600900.0
2012-06-28 10:10:00,27.69,29.18,27.57,28.6,2224900.0,22.2576,23.4553,22.1612,22.9891,2224900.0
2012-06-28 10:20:00,28.6,29.1,28.4,28.58,2402500.0,22.9891,23.391,22.8283,22.973,2402500.0
2012-06-28 10:30:00,28.58,28.65,27.95,28.43,1762900.0,22.973,23.0293,22.4666,22.8525,1762900.0
2012-06-28 10:40:00,28.43,29.0,28.34,28.68,1324500.0,22.8525,23.3106,22.7801,23.0534,1324500.0
2012-06-28 10:50:00,28.65,28.7,28.4,28.55,850200.0,23.0293,23.0695,22.8283,22.9489,850200.0
2012-06-28 11:00:00,28.55,28.7,28.49,28.65,503900.0,22.9489,23.0695,22.9007,23.0293,503900.0
2012-06-28 11:10:00,28.64,28.95,28.51,28.94,693300.0,23.0213,23.2704,22.9168,23.2624,693300.0
2012-06-28 11:20:00,28.94,29.75,28.93,29.16,1659900.0,23.2624,23.9135,23.2544,23.4392,1659900.0
2012-06-28 11:30:00,29.16,29.18,28.52,28.69,778100.0,23.4392,23.4553,22.9248,23.0614,778100.0
2012-06-28 11:40:00,28.67,28.95,28.62,28.92,428900.0,23.0454,23.2704,23.0052,23.2463,428900.0
2012-06-28 11:50:00,28.93,29.15,28.92,28.96,170300.0,23.2544,23.4312,23.2463,23.2785,170300.0
2012-06-28 12:00:00,28.95,29.09,28.75,28.98,271300.0,23.2704,23.383,23.1097,23.2946,271300.0
2012-06-28 12:10:00,28.98,29.25,28.95,29.02,196900.0,23.2946,23.5116,23.2704,23.3267,196900.0
2012-06-28 12:20:00,29.03,29.1,28.93,29.09,132900.0,23.3347,23.391,23.2544,23.383,132900.0
2012-06-28 12:30:00,29.09,29.13,28.75,29.02,142300.0,23.383,23.4151,23.1097,23.3267,142300.0
2012-06-28 12:40:00,29.02,29.11,28.94,29.11,129500.0,23.3267,23.399,23.2624,23.399,129500.0
2012-06-28 12:50:00,29.11,29.15,29.03,29.04,87500.0,23.399,23.4312,23.3347,23.3428,87500.0
2012-06-28 13:00:00,29.05,29.24,29.02,29.2,99500.0,23.3508,23.5035,23.3267,23.4714,99500.0
2012-06-28 13:10:00,29.19,29.2,28.91,29.08,136300.0,23.4634,23.4714,23.2383,23.3749,136300.0
2012-06-28 13:20:00,29.08,29.49,29.08,29.45,228600.0,23.3749,23.7045,23.3749,23.6723,228600.0
2012-06-28 13:30:00,29.46,29.5,29.27,29.3,259600.0,23.6804,23.7125,23.5277,23.5518,259600.0
2012-06-28 13:40:00,29.29,29.35,29.09,29.16,150000.0,23.5437,23.592,23.383,23.4392,150000.0
2012-06-28 13:50:00,29.17,29.39,29.16,29.38,131800.0,23.4473,23.6241,23.4392,23.6161,131800.0
2012-06-28 14:00:00,29.39,29.4,29.29,29.37,83600.0,23.6241,23.6322,23.5437,23.608,83600.0
2012-06-28 14:10:00,29.38,29.54,29.37,29.47,234000.0,23.6161,23.7447,23.608,23.6884,234000.0
2012-06-28 14:20:00,29.48,29.5,29.1,29.18,244500.0,23.6965,23.7125,23.391,23.4553,244500.0
2012-06-28 14:30:00,29.17,29.2,28.84,28.89,182700.0,23.4473,23.4714,23.182,23.2222,182700.0
2012-06-28 14:40:00,28.88,29.05,28.86,29.01,144500.0,23.2142,23.3508,23.1981,23.3187,144500.0
2012-06-28 14:50:00,29.02,29.17,28.99,29.06,107500.0,23.3267,23.4473,23.3026,23.3589,107500.0
2012-06-28 15:00:00,29.06,29.19,29.0,29.16,144200.0,23.3589,23.4634,23.3106,23.4392,144200.0
2012-06-28 15:10:00,29.15,29.32,29.09,29.26,210300.0,23.4312,23.5678,23.383,23.5196,210300.0
2012-06-28 15:20:00,29.26,29.33,29.23,29.32,130700.0,23.5196,23.5759,23.4955,23.5678,130700.0
2012-06-28 15:30:00,29.32,29.44,29.31,29.44,177200.0,23.5678,23.6643,23.5598,23.6643,177200.0
2012-06-28 15:40:00,29.44,29.57,29.23,29.42,365000.0,23.6643,23.7688,23.4955,23.6482,365000.0
2012-06-28 15:50:00,29.43,29.55,29.42,29.49,532700.0,23.6563,23.7527,23.6482,23.7045,532700.0
2012-06-29 09:30:00,29.79,30.25,29.79,30.17,1001600.0,23.9456,24.3154,23.9456,24.2511,1001600.0
2012-06-29 09:40:00,30.18,31.23,30.17,30.8,834100.0,24.2591,25.1031,24.2511,24.7575,834100.0
2012-06-29 09:50:00,30.8,31.08,30.59,30.94,393200.0,24.7575,24.9826,24.5887,24.87,393200.0
2012-06-29 10:00:00,30.94,30.99,30.45,30.72,409500.0,24.87,24.9102,24.4762,24.6932,409500.0
2012-06-29 10:10:00,30.72,30.83,30.51,30.6,251600.0,24.6932,24.7816,24.5244,24.5967,251600.0
2012-06-29 10:20:00,30.6,30.66,30.45,30.6,239700.0,24.5967,24.645,24.4762,24.5967,239700.0
2012-06-29 10:30:00,30.6,30.99,30.6,30.95,218500.0,24.5967,24.9102,24.5967,24.8781,218500.0
2012-06-29 10:40:00,30.94,31.0,30.89,31.0,130500.0,24.87,24.9183,24.8298,24.9183,130500.0
2012-06-29 10:50:00,30.99,31.13,30.99,31.07,230700.0,24.9102,25.0228,24.9102,24.9745,230700.0
2012-06-29 11:00:00,31.07,31.17,30.9,30.99,119500.0,24.9745,25.0549,24.8379,24.9102,119500.0
2012-06-29 11:10:00,30.95,31.05,30.93,31.0,70700.0,24.8781,24.9584,24.862,24.9183,70700.0
2012-06-29 11:20:00,31.03,31.21,31.0,31.16,120200.0,24.9424,25.0871,24.9183,25.0469,120200.0
2012-06-29 11:30:00,31.14,31.39,31.12,31.17,217100.0,25.0308,25.2317,25.0147,25.0549,217100.0
2012-06-29 11:40:00,31.18,31.22,31.07,31.12,94200.0,25.0629,25.0951,24.9745,25.0147,94200.0
2012-06-29 11:50:00,31.13,31.35,31.09,31.35,118900.0,25.0228,25.1996,24.9906,25.1996,118900.0
2012-06-29 12:00:00,31.34,31.39,31.23,31.35,145400.0,25.1916,25.2317,25.1031,25.1996,145400.0
2012-06-29 12:10:00,31.35,31.35,31.15,31.18,190200.0,25.1996,25.1996,25.0388,25.0629,190200.0
2012-06-29 12:20:00,31.18,31.19,31.02,31.04,114500.0,25.0629,25.071,24.9343,24.9504,114500.0
2012-06-29 12:30:00,31.03,31.06,30.85,30.86,105900.0,24.9424,24.9665,24.7977,24.8057,105900.0
2012-06-29 12:40:00,30.85,31.0,30.81,30.94,98500.0,24.7977,24.9183,24.7655,24.87,98500.0
2012-06-29 12:50:00,30.94,31.11,30.92,31.08,60800.0,24.87,25.0067,24.854,24.9826,60800.0
2012-06-29 13:00:00,31.08,31.09,30.91,30.98,94300.0,24.9826,24.9906,24.8459,24.9022,94300.0
2012-06-29 13:10:00,31.0,31.08,30.94,31.05,52900.0,24.9183,24.9826,24.87,24.9584,52900.0
2012-06-29 13:20:00,31.05,31.2,31.02,31.17,75400.0,24.9584,25.079,24.9343,25.0549,75400.0
2012-06-29 13:30:00,31.17,31.19,31.07,31.08,65000.0,25.0549,25.071,24.9745,24.9826,65000.0
2012-06-29 13:40:00,31.09,31.2,31.09,31.18,62000.0,24.9906,25.079,24.9906,25.0629,62000.0
2012-06-29 13:50:00,31.18,31.2,31.15,31.19,45900.0,25.0629,25.079,25.0388,25.071,45900.0
2012-06-29 14:00:00,31.19,31.2,30.82,30.83,179900.0,25.071,25.079,24.7736,24.7816,179900.0
2012-06-29 14:10:00,30.83,31.01,30.82,31.0,87900.0,24.7816,24.9263,24.7736,24.9183,87900.0
2012-06-29 14:20:00,30.99,31.0,30.9,30.96,103000.0,24.9102,24.9183,24.8379,24.8861,103000.0
2012-06-29 14:30:00,30.96,31.01,30.92,30.95,104700.0,24.8861,24.9263,24.854,24.8781,104700.0
2012-06-29 14:40:00,30.95,31.0,30.9,31.0,93700.0,24.8781,24.9183,24.8379,24.9183,93700.0
2012-06-29 14:50:00,31.0,31.01,30.92,30.99,68600.0,24.9183,24.9263,24.854,24.9102,68600.0
2012-06-29 15:00:00,30.99,30.99,30.78,30.79,95400.0,24.9102,24.9102,24.7414,24.7495,95400.0
2012-06-29 15:10:00,30.78,30.79,30.32,30.38,551100.0,24.7414,24.7495,24.3717,24.4199,551100.0
2012-06-29 15:20:00,30.38,30.6,30.32,30.32,217400.0,24.4199,24.5967,24.3717,24.3717,217400.0
2012-06-29 15:30:00,30.32,30.33,30.19,30.33,219300.0,24.3717,24.3797,24.2672,24.3797,219300.0
2012-06-29 15:40:00,30.33,30.51,30.32,30.44,294900.0,24.3797,24.5244,24.3717,24.4681,294900.0
2012-06-29 15:50:00,30.44,30.45,30.36,30.44,319900.0,24.4681,24.4762,24.4038,24.4681,319900.0
2012-07-02 09:30:00,30.44,30.5,29.84,29.9,187600.0,24.4681,24.5164,23.9858,24.0341,187600.0
2012-07-02 09:40:00,29.88,30.0,29.65,29.76,166500.0,24.018,24.1144,23.8331,23.9215,166500.0
2012-07-02 09:50:00,29.76,29.8,29.57,29.7,74000.0,23.9215,23.9537,23.7688,23.8733,74000.0
2012-07-02 10:00:00,29.7,29.74,29.53,29.71,123800.0,23.8733,23.9055,23.7367,23.8813,123800.0
2012-07-02 10:10:00,29.7,30.06,29.7,30.0,103300.0,23.8733,24.1627,23.8733,24.1144,103300.0
2012-07-02 10:20:00,29.99,30.03,29.93,30.0,61900.0,24.1064,24.1386,24.0582,24.1144,61900.0
2012-07-02 10:30:00,30.01,30.06,29.94,29.98,54800.0,24.1225,24.1627,24.0662,24.0984,54800.0
2012-07-02 10:40:00,29.99,30.02,29.96,29.97,48600.0,24.1064,24.1305,24.0823,24.0903,48600.0
2012-07-02 10:50:00,29.98,30.03,28.99,30.02,62700.0,24.0984,24.1386,23.3026,24.1305,62700.0
2012-07-02 11:00:00,30.0,30.03,29.93,30.0,90400.0,24.1144,24.1386,24.0582,24.1144,90400.0
2012-07-02 11:10:00,29.99,30.07,29.97,30.01,92300.0,24.1064,24.1707,24.0903,24.1225,92300.0
2012-07-02 11:20:00,30.01,30.03,30.0,30.01,31400.0,24.1225,24.1386,24.1144,24.1225,31400.0
2012-07-02 11:30:00,30.01,30.03,30.0,30.01,28800.0,24.1225,24.1386,24.1144,24.1225,28800.0
2012-07-02 11:40:00,30.0,30.03,29.84,30.02,117200.0,24.1144,24.1386,23.9858,24.1305,117200.0
2012-07-02 11:50:00,30.02,30.06,29.97,29.98,54400.0,24.1305,24.1627,24.0903,24.0984,54400.0
2012-07-02 12:00:00,30.0,30.04,29.98,30.04,81000.0,24.1144,24.1466,24.0984,24.1466,81000.0
2012-07-02 12:10:00,30.04,30.05,30.03,30.03,13500.0,24.1466,24.1546,24.1386,24.1386,13500.0
2012-07-02 12:20:00,30.02,30.04,29.97,30.0,54400.0,24.1305,24.1466,24.0903,24.1144,54400.0
2012-07-02 12:30:00,30.01,30.04,30.0,30.03,61500.0,24.1225,24.1466,24.1144,24.1386,61500.0
2012-07-02 12:40:00,30.03,30.05,30.0,30.04,16300.0,24.1386,24.1546,24.1144,24.1466,16300.0
2012-07-02 12:50:00,30.05,30.08,29.98,29.99,100900.0,24.1546,24.1787,24.0984,24.1064,100900.0
2012-07-02 13:00:00,29.99,30.1,29.98,30.07,113200.0,24.1064,24.1948,24.0984,24.1707,113200.0
2012-07-02 13:10:00,30.07,30.07,29.99,29.99,64900.0,24.1707,24.1707,24.1064,24.1064,64900.0
2012-07-02 13:20:00,29.99,30.01,29.96,30.0,39800.0,24.1064,24.1225,24.0823,24.1144,39800.0
2012-07-02 13:30:00,29.99,30.0,29.95,29.97,46100.0,24.1064,24.1144,24.0743,24.0903,46100.0
2012-07-02 13:40:00,29.96,30.0,29.89,29.98,49100.0,24.0823,24.1144,24.026,24.0984,49100.0
2012-07-02 13:50:00,29.98,30.01,29.94,29.94,30300.0,24.0984,24.1225,24.0662,24.0662,30300.0
2012-07-02 14:00:00,29.94,30.01,29.94,29.99,55500.0,24.0662,24.1225,24.0662,24.1064,55500.0
2012-07-02 14:10:00,29.99,30.01,29.95,30.0,123500.0,24.1064,24.1225,24.0743,24.1144,123500.0
2012-07-02 14:20:00,30.0,30.01,29.95,29.96,58600.0,24.1144,24.1225,24.0743,24.0823,58600.0
2012-07-02 14:30:00,29.97,30.01,29.96,30.01,26200.0,24.0903,24.1225,24.0823,24.1225,26200.0
2012-07-02 14:40:00,30.0,30.06,29.99,30.0,48400.0,24.1144,24.1627,24.1064,24.1144,48400.0
2012-07-02 14:50:00,30.01,30.04,29.98,30.0,53500.0,24.1225,24.1466,24.0984,24.1144,53500.0
2012-07-02 15:00:00,30.0,30.01,29.99,30.0,48200.0,24.1144,24.1225,24.1064,24.1144,48200.0
2012-07-02 15:10:00,29.99,30.03,29.99,30.0,46000.0,24.1064,24.1386,24.1064,24.1144,46000.0
2012-07-02 15:20:00,30.0,30.01,29.98,30.0,48200.0,24.1144,24.1225,24.0984,24.1144,48200.0
2012-07-02 15:30:00,29.99,30.01,29.95,29.96,79900.0,24.1064,24.1225,24.0743,24.0823,79900.0
2012-07-02 15:40:00,29.96,30.01,29.92,30.0,200100.0,24.0823,24.1225,24.0501,24.1144,200100.0
2012-07-02 15:50:00,29.99,30.01,29.95,30.0,559100.0,24.1064,24.1225,24.0743,24.1144,559100.0
2012-07-03 09:30:00,29.47,29.99,29.39,29.63,180100.0,23.6884,24.1064,23.6241,23.817,180100.0
2012-07-03 09:40:00,29.64,29.83,29.5,29.7,174100.0,23.8251,23.9778,23.7125,23.8733,174100.0
2012-07-03 09:50:00,29.7,29.71,29.5,29.63,178000.0,23.8733,23.8813,23.7125,23.817,178000.0
2012-07-03 10:00:00,29.63,29.65,29.5,29.58,78100.0,23.817,23.8331,23.7125,23.7768,78100.0
2012-07-03 10:10:00,29.58,29.74,29.55,29.66,74800.0,23.7768,23.9055,23.7527,23.8411,74800.0
2012-07-03 10:20:00,29.67,29.69,29.57,29.65,69100.0,23.8492,23.8653,23.7688,23.8331,69100.0
2012-07-03 10:30:00,29.65,29.77,29.61,29.72,66500.0,23.8331,23.9296,23.801,23.8894,66500.0
2012-07-03 10:40:00,29.71,29.76,29.62,29.75,67500.0,23.8813,23.9215,23.809,23.9135,67500.0
2012-07-03 10:50:00,29.74,29.82,29.66,29.75,53800.0,23.9055,23.9698,23.8411,23.9135,53800.0
2012-07-03 11:00:00,29.75,29.81,29.63,29.81,45000.0,23.9135,23.9617,23.817,23.9617,45000.0
2012-07-03 11:10:00,29.82,29.92,29.72,29.85,75100.0,23.9698,24.0501,23.8894,23.9939,75100.0
2012-07-03 11:20:00,29.85,29.94,29.83,29.88,62200.0,23.9939,24.0662,23.9778,24.018,62200.0
2012-07-03 11:30:00,29.88,29.95,29.84,29.94,28600.0,24.018,24.0743,23.9858,24.0662,28600.0
2012-07-03 11:40:00,29.93,29.98,29.89,29.9,77600.0,24.0582,24.0984,24.026,24.0341,77600.0
2012-07-03 11:50:00,29.9,29.91,29.82,29.87,46700.0,24.0341,24.0421,23.9698,24.0099,46700.0
2012-07-03 12:00:00,29.87,29.88,29.8,29.8,59400.0,24.0099,24.018,23.9537,23.9537,59400.0
2012-07-03 12:10:00,29.81,29.87,29.8,29.82,91600.0,23.9617,24.0099,23.9537,23.9698,91600.0
2012-07-03 12:20:00,29.84,29.84,29.63,29.68,57000.0,23.9858,23.9858,23.817,23.8572,57000.0
2012-07-03 12:30:00,29.67,29.68,29.51,29.66,73700.0,23.8492,23.8572,23.7206,23.8411,73700.0
2012-07-03 12:40:00,29.66,29.68,29.49,29.5,150300.0,23.8411,23.8572,23.7045,23.7125,150300.0
2012-07-03 12:50:00,29.5,29.54,29.49,29.5,185700.0,23.7125,23.7447,23.7045,23.7125,185700.0
2012-07-05 09:30:00,29.37,29.56,29.12,29.23,71700.0,23.608,23.7608,23.4071,23.4955,71700.0
2012-07-05 09:40:00,29.26,29.29,28.74,28.79,253000.0,23.5196,23.5437,23.1016,23.1418,253000.0
2012-07-05 09:50:00,28.81,28.93,28.55,28.65,94500.0,23.1579,23.2544,22.9489,23.0293,94500.0
2012-07-05 10:00:00,28.64,28.68,28.36,28.4,124000.0,23.0213,23.0534,22.7962,22.8283,124000.0
2012-07-05 10:10:00,28.39,28.47,28.31,28.4,97200.0,22.8203,22.8846,22.756,22.8283,97200.0
2012-07-05 10:20:00,28.39,28.48,28.33,28.42,215100.0,22.8203,22.8926,22.7721,22.8444,215100.0
2012-07-05 10:30:00,28.44,28.74,28.44,28.65,198500.0,22.8605,23.1016,22.8605,23.0293,198500.0
2012-07-05 10:40:00,28.65,28.66,28.52,28.6,125500.0,23.0293,23.0373,22.9248,22.9891,125500.0
2012-07-05 10:50:00,28.59,28.62,28.53,28.6,140700.0,22.9811,23.0052,22.9328,22.9891,140700.0
2012-07-05 11:00:00,28.6,28.62,28.55,28.58,76600.0,22.9891,23.0052,22.9489,22.973,76600.0
2012-07-05 11:10:00,28.58,28.64,28.58,28.61,51600.0,22.973,23.0213,22.973,22.9971,51600.0
2012-07-05 11:20:00,28.61,28.65,28.58,28.61,47000.0,22.9971,23.0293,22.973,22.9971,47000.0
2012-07-05 11:30:00,28.6,28.64,28.55,28.56,46500.0,22.9891,23.0213,22.9489,22.957,46500.0
2012-07-05 11:40:00,28.56,28.64,28.56,28.62,36400.0,22.957,23.0213,22.957,23.0052,36400.0
2012-07-05 11:50:00,28.62,28.64,28.59,28.64,28000.0,23.0052,23.0213,22.9811,23.0213,28000.0
2012-07-05 12:00:00,28.64,28.88,28.64,28.88,81900.0,23.0213,23.2142,23.0213,23.2142,81900.0
2012-07-05 12:10:00,28.88,28.91,28.83,28.88,41100.0,23.2142,23.2383,23.174,23.2142,41100.0
2012-07-05 12:20:00,28.88,28.91,28.72,28.76,63700.0,23.2142,23.2383,23.0856,23.1177,63700.0
2012-07-05 12:30:00,28.78,28.79,28.65,28.74,69100.0,23.1338,23.1418,23.0293,23.1016,69100.0
2012-07-05 12:40:00,28.73,28.82,28.73,28.76,46000.0,23.0936,23.1659,23.0936,23.1177,46000.0
2012-07-05 12:50:00,28.77,28.79,28.73,28.74,68200.0,23.1258,23.1418,23.0936,23.1016,68200.0
2012-07-05 13:00:00,28.75,28.8,28.71,28.72,65800.0,23.1097,23.1499,23.0775,23.0856,65800.0
2012-07-05 13:10:00,28.73,28.8,28.65,28.72,218500.0,23.0936,23.1499,23.0293,23.0856,218500.0
2012-07-05 13:20:00,28.72,28.83,28.72,28.76,117700.0,23.0856,23.174,23.0856,23.1177,117700.0
2012-07-05 13:30:00,28.77,28.77,28.73,28.74,26300.0,23.1258,23.1258,23.0936,23.1016,26300.0
2012-07-05 13:40:00,28.74,28.77,28.67,28.75,51800.0,23.1016,23.1258,23.0454,23.1097,51800.0
2012-07-05 13:50:00,28.75,28.76,28.74,28.75,24200.0,23.1097,23.1177,23.1016,23.1097,24200.0
2012-07-05 14:00:00,28.76,28.76,28.7,28.72,49100.0,23.1177,23.1177,23.0695,23.0856,49100.0
2012-07-05 14:10:00,28.7,28.78,28.7,28.76,44000.0,23.0695,23.1338,23.0695,23.1177,44000.0
2012-07-05 14:20:00,28.76,28.77,28.74,28.76,48000.0,23.1177,23.1258,23.1016,23.1177,48000.0
2012-07-05 14:30:00,28.76,28.78,28.74,28.76,37000.0,23.1177,23.1338,23.1016,23.1177,37000.0
2012-07-05 14:40:00,28.76,28.79,28.74,28.75,41100.0,23.1177,23.1418,23.1016,23.1097,41100.0
2012-07-05 14:50:00,28.75,28.79,28.74,28.76,25600.0,23.1097,23.1418,23.1016,23.1177,25600.0
2012-07-05 15:00:00,28.75,28.75,28.69,28.73,46500.0,23.1097,23.1097,23.0614,23.0936,46500.0
2012-07-05 15:10:00,28.73,28.77,28.68,28.75,75400.0,23.0936,23.1258,23.0534,23.1097,75400.0
2012-07-05 15:20:00,28.75,28.78,28.74,28.74,82700.0,23.1097,23.1338,23.1016,23.1016,82700.0
2012-07-05 15:30:00,28.75,28.76,28.69,28.7,98400.0,23.1097,23.1177,23.0614,23.0695,98400.0
2012-07-05 15:40:00,28.71,28.8,28.7,28.76,220500.0,23.0775,23.1499,23.0695,23.1177,220500.0
2012-07-05 15:50:00,28.75,28.76,28.69,28.74,311400.0,23.1097,23.1177,23.0614,23.1016,311400.0
2012-07-06 09:30:00,28.34,28.6,28.31,28.37,82200.0,22.7801,22.9891,22.756,22.8042,82200.0
2012-07-06 09:40:00,28.37,28.43,28.12,28.15,91500.0,22.8042,22.8525,22.6033,22.6274,91500.0
2012-07-06 09:50:00,28.16,28.58,28.12,28.53,59000.0,22.6354,22.973,22.6033,22.9328,59000.0
2012-07-06 10:00:00,28.57,28.6,28.41,28.43,67800.0,22.965,22.9891,22.8364,22.8525,67800.0
2012-07-06 10:10:00,28.44,28.51,28.43,28.45,46000.0,22.8605,22.9168,22.8525,22.8685,46000.0
2012-07-06 10:20:00,28.45,28.55,28.39,28.47,231200.0,22.8685,22.9489,22.8203,22.8846,231200.0
2012-07-06 10:30:00,28.48,28.56,28.46,28.52,36300.0,22.8926,22.957,22.8766,22.9248,36300.0
2012-07-06 10:40:00,28.52,28.56,28.5,28.52,30600.0,22.9248,22.957,22.9087,22.9248,30600.0
2012-07-06 10:50:00,28.52,28.57,28.47,28.5,83700.0,22.9248,22.965,22.8846,22.9087,83700.0
2012-07-06 11:00:00,28.49,28.54,28.48,28.49,53200.0,22.9007,22.9409,22.8926,22.9007,53200.0
2012-07-06 11:10:00,28.49,28.51,28.38,28.45,78400.0,22.9007,22.9168,22.8123,22.8685,78400.0
2012-07-06 11:20:00,28.44,28.45,28.34,28.45,46300.0,22.8605,22.8685,22.7801,22.8685,46300.0
2012-07-06 11:30:00,28.46,28.48,28.22,28.34,35800.0,22.8766,22.8926,22.6837,22.7801,35800.0
2012-07-06 11:40:00,28.33,28.41,28.27,28.31,33300.0,22.7721,22.8364,22.7238,22.756,33300.0
2012-07-06 11:50:00,28.3,28.36,28.25,28.32,27100.0,22.748,22.7962,22.7078,22.764,27100.0
2012-07-06 12:00:00,28.32,28.4,28.27,28.37,34600.0,22.764,22.8283,22.7238,22.8042,34600.0
2012-07-06 12:10:00,28.36,28.39,28.34,28.35,34200.0,22.7962,22.8203,22.7801,22.7881,34200.0
2012-07-06 12:20:00,28.35,28.39,28.3,28.34,25100.0,22.7881,22.8203,22.748,22.7801,25100.0
2012-07-06 12:30:00,28.33,28.37,28.33,28.36,15500.0,22.7721,22.8042,22.7721,22.7962,15500.0
2012-07-06 12:40:00,28.36,28.44,28.36,28.44,23800.0,22.7962,22.8605,22.7962,22.8605,23800.0
2012-07-06 12:50:00,28.44,28.45,28.36,28.36,36400.0,22.8605,22.8685,22.7962,22.7962,36400.0
2012-07-06 13:00:00,28.36,28.42,28.36,28.41,20600.0,22.7962,22.8444,22.7962,22.8364,20600.0
2012-07-06 13:10:00,28.41,28.43,28.4,28.4,19100.0,22.8364,22.8525,22.8283,22.8283,19100.0
2012-07-06 13:20:00,28.41,28.42,28.35,28.37,21500.0,22.8364,22.8444,22.7881,22.8042,21500.0
2012-07-06 13:30:00,28.35,28.37,28.29,28.33,29500.0,22.7881,22.8042,22.7399,22.7721,29500.0
2012-07-06 13:40:00,28.33,28.33,28.24,28.33,29000.0,22.7721,22.7721,22.6997,22.7721,29000.0
2012-07-06 13:50:00,28.31,28.34,28.25,28.33,46700.0,22.756,22.7801,22.7078,22.7721,46700.0
2012-07-06 14:00:00,28.32,28.32,28.26,28.3,13900.0,22.764,22.764,22.7158,22.748,13900.0
2012-07-06 14:10:00,28.31,28.33,28.24,28.25,34900.0,22.756,22.7721,22.6997,22.7078,34900.0
2012-07-06 14:20:00,28.24,28.31,28.24,28.29,20200.0,22.6997,22.756,22.6997,22.7399,20200.0
2012-07-06 14:30:00,28.29,28.3,28.26,28.27,22900.0,22.7399,22.748,22.7158,22.7238,22900.0
2012-07-06 14:40:00,28.27,28.29,28.26,28.28,19500.0,22.7238,22.7399,22.7158,22.7319,19500.0
2012-07-06 14:50:00,28.28,28.36,28.27,28.35,28600.0,22.7319,22.7962,22.7238,22.7881,28600.0
2012-07-06 15:00:00,28.36,28.42,28.34,28.42,32600.0,22.7962,22.8444,22.7801,22.8444,32600.0
2012-07-06 15:10:00,28.41,28.48,28.4,28.45,146300.0,22.8364,22.8926,22.8283,22.8685,146300.0
2012-07-06 15:20:00,28.44,28.45,28.38,28.45,29600.0,22.8605,22.8685,22.8123,22.8685,29600.0
2012-07-06 15:30:00,28.45,28.48,28.4,28.41,205100.0,22.8685,22.8926,22.8283,22.8364,205100.0
2012-07-06 15:40:00,28.42,28.47,28.39,28.39,57200.0,22.8444,22.8846,22.8203,22.8203,57200.0
2012-07-06 15:50:00,28.4,28.45,28.4,28.41,135900.0,22.8283,22.8685,22.8283,22.8364,135900.0
2012-07-09 09:30:00,28.51,28.79,28.44,28.47,144700.0,22.9168,23.1418,22.8605,22.8846,144700.0
2012-07-09 09:40:00,28.47,28.47,28.32,28.32,37700.0,22.8846,22.8846,22.764,22.764,37700.0
2012-07-09 09:50:00,28.33,28.4,28.25,28.36,25800.0,22.7721,22.8283,22.7078,22.7962,25800.0
2012-07-09 10:00:00,28.37,28.44,28.33,28.38,21100.0,22.8042,22.8605,22.7721,22.8123,21100.0
2012-07-09 10:10:00,28.38,28.4,28.25,28.25,26400.0,22.8123,22.8283,22.7078,22.7078,26400.0
2012-07-09 10:20:00,28.26,28.33,28.26,28.28,40800.0,22.7158,22.7721,22.7158,22.7319,40800.0
2012-07-09 10:30:00,28.28,28.36,28.2,28.26,98200.0,22.7319,22.7962,22.6676,22.7158,98200.0
2012-07-09 10:40:00,28.25,28.34,28.24,28.3,35500.0,22.7078,22.7801,22.6997,22.748,35500.0
2012-07-09 10:50:00,28.3,28.41,28.3,28.31,41500.0,22.748,22.8364,22.748,22.756,41500.0
2012-07-09 11:00:00,28.3,28.35,28.23,28.33,99400.0,22.748,22.7881,22.6917,22.7721,99400.0
2012-07-09 11:10:00,28.33,28.33,28.18,28.2,80700.0,22.7721,22.7721,22.6515,22.6676,80700.0
2012-07-09 11:20:00,28.2,28.24,28.04,28.1,170200.0,22.6676,22.6997,22.539,22.5872,170200.0
2012-07-09 11:30:00,28.08,28.08,27.83,27.84,145200.0,22.5711,22.5711,22.3702,22.3782,145200.0
2012-07-09 11:40:00,27.83,27.9,27.8,27.81,99400.0,22.3702,22.4264,22.3461,22.3541,99400.0
2012-07-09 11:50:00,27.8,27.8,27.62,27.65,79400.0,22.3461,22.3461,22.2014,22.2255,79400.0
2012-07-09 12:00:00,27.66,27.76,27.52,27.68,211700.0,22.2335,22.3139,22.121,22.2496,211700.0
2012-07-09 12:10:00,27.69,27.74,27.58,27.72,152100.0,22.2576,22.2978,22.1692,22.2817,152100.0
2012-07-09 12:20:00,27.74,27.83,27.65,27.66,100000.0,22.2978,22.3702,22.2255,22.2335,100000.0
2012-07-09 12:30:00,27.68,27.75,27.68,27.72,37100.0,22.2496,22.3059,22.2496,22.2817,37100.0
2012-07-09 12:40:00,27.72,27.82,27.71,27.73,33700.0,22.2817,22.3621,22.2737,22.2898,33700.0
2012-07-09 12:50:00,27.75,27.8,27.74,27.76,32800.0,22.3059,22.3461,22.2978,22.3139,32800.0
2012-07-09 13:00:00,27.76,27.86,27.75,27.82,58100.0,22.3139,22.3943,22.3059,22.3621,58100.0
2012-07-09 13:10:00,27.82,27.85,27.77,27.79,141800.0,22.3621,22.3862,22.3219,22.338,141800.0
2012-07-09 13:20:00,27.79,27.95,27.76,27.92,50900.0,22.338,22.4666,22.3139,22.4425,50900.0
2012-07-09 13:30:00,27.92,27.97,27.87,27.95,115900.0,22.4425,22.4827,22.4023,22.4666,115900.0
2012-07-09 13:40:00,27.95,27.95,27.84,27.89,76500.0,22.4666,22.4666,22.3782,22.4184,76500.0
2012-07-09 13:50:00,27.89,27.9,27.88,27.89,31300.0,22.4184,22.4264,22.4104,22.4184,31300.0
2012-07-09 14:00:00,27.88,27.93,27.87,27.9,26000.0,22.4104,22.4505,22.4023,22.4264,26000.0
2012-07-09 14:10:00,27.91,27.94,27.86,27.89,65300.0,22.4345,22.4586,22.3943,22.4184,65300.0
2012-07-09 14:20:00,27.9,27.93,27.89,27.91,103100.0,22.4264,22.4505,22.4184,22.4345,103100.0
2012-07-09 14:30:00,27.91,27.92,27.87,27.9,40800.0,22.4345,22.4425,22.4023,22.4264,40800.0
2012-07-09 14:40:00,27.9,27.9,27.87,27.88,36400.0,22.4264,22.4264,22.4023,22.4104,36400.0
2012-07-09 14:50:00,27.89,27.99,27.89,27.98,48900.0,22.4184,22.4988,22.4184,22.4907,48900.0
2012-07-09 15:00:00,27.98,28.04,27.95,28.02,81000.0,22.4907,22.539,22.4666,22.5229,81000.0
2012-07-09 15:10:00,28.02,28.15,28.01,28.13,92900.0,22.5229,22.6274,22.5149,22.6113,92900.0
2012-07-09 15:20:00,28.13,28.16,28.07,28.15,144300.0,22.6113,22.6354,22.5631,22.6274,144300.0
2012-07-09 15:30:00,28.14,28.21,28.11,28.18,241600.0,22.6193,22.6756,22.5952,22.6515,241600.0
2012-07-09 15:40:00,28.17,28.22,28.15,28.2,207300.0,22.6435,22.6837,22.6274,22.6676,207300.0
2012-07-09 15:50:00,28.2,28.23,28.15,28.16,227100.0,22.6676,22.6917,22.6274,22.6354,227100.0
2012-07-10 09:30:00,28.26,28.52,28.2,28.35,156900.0,22.7158,22.9248,22.6676,22.7881,156900.0
2012-07-10 09:40:00,28.34,28.39,28.27,28.29,44900.0,22.7801,22.8203,22.7238,22.7399,44900.0
2012-07-10 09:50:00,28.3,28.38,28.21,28.33,62600.0,22.748,22.8123,22.6756,22.7721,62600.0
2012-07-10 10:00:00,28.33,28.35,28.15,28.21,68200.0,22.7721,22.7881,22.6274,22.6756,68200.0
2012-07-10 10:10:00,28.21,28.25,28.04,28.04,110600.0,22.6756,22.7078,22.539,22.539,110600.0
2012-07-10 10:20:00,28.04,28.18,28.01,28.16,60800.0,22.539,22.6515,22.5149,22.6354,60800.0
2012-07-10 10:30:00,28.15,28.17,27.94,28.01,66900.0,22.6274,22.6435,22.4586,22.5149,66900.0
2012-07-10 10:40:00,28.0,28.07,28.0,28.05,50200.0,22.5068,22.5631,22.5068,22.547,50200.0
2012-07-10 10:50:00,28.06,28.06,27.78,27.91,270400.0,22.555,22.555,22.33,22.4345,270400.0
2012-07-10 11:00:00,27.91,27.93,27.83,27.88,52700.0,22.4345,22.4505,22.3702,22.4104,52700.0
2012-07-10 11:10:00,27.87,27.87,27.81,27.84,71600.0,22.4023,22.4023,22.3541,22.3782,71600.0
2012-07-10 11:20:00,27.83,27.95,27.82,27.93,67600.0,22.3702,22.4666,22.3621,22.4505,67600.0
2012-07-10 11:30:00,27.94,27.99,27.8,27.83,41900.0,22.4586,22.4988,22.3461,22.3702,41900.0
2012-07-10 11:40:00,27.83,27.91,27.83,27.85,87900.0,22.3702,22.4345,22.3702,22.3862,87900.0
2012-07-10 11:50:00,27.83,27.92,27.83,27.89,69800.0,22.3702,22.4425,22.3702,22.4184,69800.0
2012-07-10 12:00:00,27.88,28.01,27.88,27.95,26900.0,22.4104,22.5149,22.4104,22.4666,26900.0
2012-07-10 12:10:00,27.97,28.04,27.96,27.97,33700.0,22.4827,22.539,22.4747,22.4827,33700.0
2012-07-10 12:20:00,27.98,28.06,27.98,28.05,87300.0,22.4907,22.555,22.4907,22.547,87300.0
2012-07-10 12:30:00,28.03,28.04,28.0,28.01,37100.0,22.5309,22.539,22.5068,22.5149,37100.0
2012-07-10 12:40:00,28.0,28.05,28.0,28.05,41800.0,22.5068,22.547,22.5068,22.547,41800.0
2012-07-10 12:50:00,28.05,28.07,28.0,28.01,137400.0,22.547,22.5631,22.5068,22.5149,137400.0
2012-07-10 13:00:00,28.01,28.02,27.97,28.01,59700.0,22.5149,22.5229,22.4827,22.5149,59700.0
2012-07-10 13:10:00,28.01,28.02,27.97,27.98,24000.0,22.5149,22.5229,22.4827,22.4907,24000.0
2012-07-10 13:20:00,27.98,28.01,27.97,28.0,67500.0,22.4907,22.5149,22.4827,22.5068,67500.0
2012-07-10 13:30:00,28.0,28.0,27.9,27.91,42200.0,22.5068,22.5068,22.4264,22.4345,42200.0
2012-07-10 13:40:00,27.9,27.91,27.85,27.85,62300.0,22.4264,22.4345,22.3862,22.3862,62300.0
2012-07-10 13:50:00,27.85,27.88,27.82,27.85,32000.0,22.3862,22.4104,22.3621,22.3862,32000.0
2012-07-10 14:00:00,27.85,27.86,27.82,27.83,24300.0,22.3862,22.3943,22.3621,22.3702,24300.0
2012-07-10 14:10:00,27.83,27.88,27.8,27.81,89800.0,22.3702,22.4104,22.3461,22.3541,89800.0
2012-07-10 14:20:00,27.81,27.85,27.79,27.84,55800.0,22.3541,22.3862,22.338,22.3782,55800.0
2012-07-10 14:30:00,27.83,27.85,27.76,27.8,147500.0,22.3702,22.3862,22.3139,22.3461,147500.0
2012-07-10 14:40:00,27.8,27.94,27.75,27.92,202100.0,22.3461,22.4586,22.3059,22.4425,202100.0
2012-07-10 14:50:00,27.92,27.95,27.88,27.94,65600.0,22.4425,22.4666,22.4104,22.4586,65600.0
2012-07-10 15:00:00,27.94,27.98,27.91,27.92,46300.0,22.4586,22.4907,22.4345,22.4425,46300.0
2012-07-10 15:10:00,27.92,27.99,27.89,27.97,82400.0,22.4425,22.4988,22.4184,22.4827,82400.0
2012-07-10 15:20:00,27.98,28.02,27.9,27.91,86600.0,22.4907,22.5229,22.4264,22.4345,86600.0
2012-07-10 15:30:00,27.91,27.96,27.89,27.91,93300.0,22.4345,22.4747,22.4184,22.4345,93300.0
2012-07-10 15:40:00,27.9,28.0,27.9,27.95,147200.0,22.4264,22.5068,22.4264,22.4666,147200.0
2012-07-10 15:50:00,27.94,28.05,27.94,28.03,294800.0,22.4586,22.547,22.4586,22.5309,294800.0
2012-07-11 09:30:00,28.08,28.2,28.0,28.05,40400.0,22.5711,22.6676,22.5068,22.547,40400.0
2012-07-11 09:40:00,28.09,28.15,27.99,28.14,100900.0,22.5792,22.6274,22.4988,22.6193,100900.0
2012-07-11 09:50:00,28.14,28.25,28.09,28.2,218900.0,22.6193,22.7078,22.5792,22.6676,218900.0
2012-07-11 10:00:00,28.2,28.25,28.12,28.16,110200.0,22.6676,22.7078,22.6033,22.6354,110200.0
2012-07-11 10:10:00,28.15,28.19,28.07,28.1,91100.0,22.6274,22.6595,22.5631,22.5872,91100.0
2012-07-11 10:20:00,28.1,28.12,27.95,28.0,139100.0,22.5872,22.6033,22.4666,22.5068,139100.0
2012-07-11 10:30:00,28.0,28.03,27.84,27.86,65100.0,22.5068,22.5309,22.3782,22.3943,65100.0
2012-07-11 10:40:00,27.86,27.91,27.84,27.89,164100.0,22.3943,22.4345,22.3782,22.4184,164100.0
2012-07-11 10:50:00,27.89,27.9,27.76,27.77,60800.0,22.4184,22.4264,22.3139,22.3219,60800.0
2012-07-11 11:00:00,27.77,27.8,27.64,27.75,89900.0,22.3219,22.3461,22.2174,22.3059,89900.0
2012-07-11 11:10:00,27.75,27.75,27.6,27.61,50900.0,22.3059,22.3059,22.1853,22.1933,50900.0
2012-07-11 11:20:00,27.61,27.66,27.54,27.58,103800.0,22.1933,22.2335,22.1371,22.1692,103800.0
2012-07-11 11:30:00,27.59,27.8,27.54,27.73,58400.0,22.1773,22.3461,22.1371,22.2898,58400.0
2012-07-11 11:40:00,27.73,27.82,27.73,27.79,64400.0,22.2898,22.3621,22.2898,22.338,64400.0
2012-07-11 11:50:00,27.79,27.82,27.73,27.82,66500.0,22.338,22.3621,22.2898,22.3621,66500.0
2012-07-11 12:00:00,27.82,27.95,27.82,27.93,80000.0,22.3621,22.4666,22.3621,22.4505,80000.0
2012-07-11 12:10:00,27.92,27.95,27.86,27.91,51900.0,22.4425,22.4666,22.3943,22.4345,51900.0
2012-07-11 12:20:00,27.92,28.02,27.92,28.0,34200.0,22.4425,22.5229,22.4425,22.5068,34200.0
2012-07-11 12:30:00,28.01,28.07,27.97,28.07,43500.0,22.5149,22.5631,22.4827,22.5631,43500.0
2012-07-11 12:40:00,28.07,28.08,27.97,28.03,68200.0,22.5631,22.5711,22.4827,22.5309,68200.0
2012-07-11 12:50:00,28.03,28.09,28.02,28.08,80000.0,22.5309,22.5792,22.5229,22.5711,80000.0
2012-07-11 13:00:00,28.08,28.09,28.02,28.07,33900.0,22.5711,22.5792,22.5229,22.5631,33900.0
2012-07-11 13:10:00,28.08,28.09,27.94,27.96,54600.0,22.5711,22.5792,22.4586,22.4747,54600.0
2012-07-11 13:20:00,27.96,28.0,27.91,28.0,36900.0,22.4747,22.5068,22.4345,22.5068,36900.0
2012-07-11 13:30:00,27.98,28.0,27.96,27.99,54500.0,22.4907,22.5068,22.4747,22.4988,54500.0
2012-07-11 13:40:00,27.99,28.03,27.98,28.0,34200.0,22.4988,22.5309,22.4907,22.5068,34200.0
2012-07-11 13:50:00,28.0,28.02,27.94,27.99,50400.0,22.5068,22.5229,22.4586,22.4988,50400.0
2012-07-11 14:00:00,27.96,28.01,27.91,27.94,92100.0,22.4747,22.5149,22.4345,22.4586,92100.0
2012-07-11 14:10:00,27.94,27.97,27.92,27.93,122400.0,22.4586,22.4827,22.4425,22.4505,122400.0
2012-07-11 14:20:00,27.93,27.97,27.83,27.85,98100.0,22.4505,22.4827,22.3702,22.3862,98100.0
2012-07-11 14:30:00,27.86,27.88,27.79,27.84,50300.0,22.3943,22.4104,22.338,22.3782,50300.0
2012-07-11 14:40:00,27.85,27.95,27.84,27.94,18700.0,22.3862,22.4666,22.3782,22.4586,18700.0
2012-07-11 14:50:00,27.94,27.97,27.89,27.94,27400.0,22.4586,22.4827,22.4184,22.4586,27400.0
2012-07-11 15:00:00,27.94,27.98,27.9,27.93,89400.0,22.4586,22.4907,22.4264,22.4505,89400.0
2012-07-11 15:10:00,27.92,27.92,27.77,27.8,150100.0,22.4425,22.4425,22.3219,22.3461,150100.0
2012-07-11 15:20:00,27.8,27.86,27.79,27.86,90300.0,22.3461,22.3943,22.338,22.3943,90300.0
2012-07-11 15:30:00,27.85,27.87,27.8,27.84,78700.0,22.3862,22.4023,22.3461,22.3782,78700.0
2012-07-11 15:40:00,27.85,27.95,27.85,27.9,85900.0,22.3862,22.4666,22.3862,22.4264,85900.0
2012-07-11 15:50:00,27.89,27.93,27.83,27.89,256200.0,22.4184,22.4505,22.3702,22.4184,256200.0
2012-07-12 09:30:00,27.69,27.82,27.59,27.67,59800.0,22.2576,22.3621,22.1773,22.2416,59800.0
2012-07-12 09:40:00,27.65,27.74,27.59,27.7,62900.0,22.2255,22.2978,22.1773,22.2657,62900.0
2012-07-12 09:50:00,27.7,27.79,27.66,27.75,82100.0,22.2657,22.338,22.2335,22.3059,82100.0
2012-07-12 10:00:00,27.73,27.75,27.68,27.68,27600.0,22.2898,22.3059,22.2496,22.2496,27600.0
2012-07-12 10:10:00,27.68,27.76,27.61,27.65,41600.0,22.2496,22.3139,22.1933,22.2255,41600.0
2012-07-12 10:20:00,27.64,27.73,27.47,27.48,73800.0,22.2174,22.2898,22.0808,22.0888,73800.0
2012-07-12 10:30:00,27.51,27.6,27.48,27.49,39300.0,22.1129,22.1853,22.0888,22.0969,39300.0
2012-07-12 10:40:00,27.48,27.5,27.43,27.45,30000.0,22.0888,22.1049,22.0486,22.0647,30000.0
2012-07-12 10:50:00,27.46,27.57,27.46,27.56,25200.0,22.0728,22.1612,22.0728,22.1531,25200.0
2012-07-12 11:00:00,27.55,27.64,27.55,27.62,44800.0,22.1451,22.2174,22.1451,22.2014,44800.0
2012-07-12 11:10:00,27.62,27.67,27.62,27.63,37000.0,22.2014,22.2416,22.2014,22.2094,37000.0
2012-07-12 11:20:00,27.63,27.7,27.62,27.65,24000.0,22.2094,22.2657,22.2014,22.2255,24000.0
2012-07-12 11:30:00,27.65,27.67,27.58,27.61,40200.0,22.2255,22.2416,22.1692,22.1933,40200.0
2012-07-12 11:40:00,27.62,27.65,27.54,27.55,25500.0,22.2014,22.2255,22.1371,22.1451,25500.0
2012-07-12 11:50:00,27.57,27.7,27.57,27.69,34300.0,22.1612,22.2657,22.1612,22.2576,34300.0
2012-07-12 12:00:00,27.68,27.7,27.67,27.69,33300.0,22.2496,22.2657,22.2416,22.2576,33300.0
2012-07-12 12:10:00,27.7,27.73,27.66,27.7,33200.0,22.2657,22.2898,22.2335,22.2657,33200.0
2012-07-12 12:20:00,27.69,27.74,27.67,27.74,13700.0,22.2576,22.2978,22.2416,22.2978,13700.0
2012-07-12 12:30:00,27.74,27.74,27.64,27.67,22700.0,22.2978,22.2978,22.2174,22.2416,22700.0
2012-07-12 12:40:00,27.65,27.69,27.63,27.67,50700.0,22.2255,22.2576,22.2094,22.2416,50700.0
2012-07-12 12:50:00,27.67,27.71,27.66,27.7,81400.0,22.2416,22.2737,22.2335,22.2657,81400.0
2012-07-12 13:00:00,27.69,27.75,27.66,27.74,89500.0,22.2576,22.3059,22.2335,22.2978,89500.0
2012-07-12 13:10:00,27.73,27.76,27.69,27.74,64200.0,22.2898,22.3139,22.2576,22.2978,64200.0
2012-07-12 13:20:00,27.74,27.86,27.72,27.8,131300.0,22.2978,22.3943,22.2817,22.3461,131300.0
2012-07-12 13:30:00,27.8,27.8,27.71,27.76,121700.0,22.3461,22.3461,22.2737,22.3139,121700.0
2012-07-12 13:40:00,27.77,27.79,27.72,27.77,32000.0,22.3219,22.338,22.2817,22.3219,32000.0
2012-07-12 13:50:00,27.76,27.78,27.73,27.74,39200.0,22.3139,22.33,22.2898,22.2978,39200.0
2012-07-12 14:00:00,27.74,27.89,27.73,27.88,118700.0,22.2978,22.4184,22.2898,22.4104,118700.0
2012-07-12 14:10:00,27.88,27.92,27.79,27.88,148300.0,22.4104,22.4425,22.338,22.4104,148300.0
2012-07-12 14:20:00,27.87,27.93,27.8,27.8,48300.0,22.4023,22.4505,22.3461,22.3461,48300.0
2012-07-12 14:30:00,27.8,27.82,27.73,27.77,46200.0,22.3461,22.3621,22.2898,22.3219,46200.0
2012-07-12 14:40:00,27.77,27.82,27.75,27.8,99700.0,22.3219,22.3621,22.3059,22.3461,99700.0
2012-07-12 14:50:00,27.8,27.88,27.76,27.84,178400.0,22.3461,22.4104,22.3139,22.3782,178400.0
2012-07-12 15:00:00,27.85,27.91,27.82,27.9,132600.0,22.3862,22.4345,22.3621,22.4264,132600.0
2012-07-12 15:10:00,27.91,27.93,27.74,27.75,87700.0,22.4345,22.4505,22.2978,22.3059,87700.0
2012-07-12 15:20:00,27.75,27.81,27.74,27.8,58000.0,22.3059,22.3541,22.2978,22.3461,58000.0
2012-07-12 15:30:00,27.8,27.91,27.79,27.9,238000.0,22.3461,22.4345,22.338,22.4264,238000.0
2012-07-12 15:40:00,27.9,27.93,27.85,27.89,433700.0,22.4264,22.4505,22.3862,22.4184,433700.0
2012-07-12 15:50:00,27.89,27.9,27.83,27.83,388600.0,22.4184,22.4264,22.3702,22.3702,388600.0
2012-07-13 09:30:00,27.95,28.0,27.77,27.96,50400.0,22.4666,22.5068,22.3219,22.4747,50400.0
2012-07-13 09:40:00,27.95,28.12,27.95,28.04,180300.0,22.4666,22.6033,22.4666,22.539,180300.0
2012-07-13 09:50:00,28.05,28.06,27.96,27.99,240600.0,22.547,22.555,22.4747,22.4988,240600.0
2012-07-13 10:00:00,27.96,28.01,27.95,28.0,145500.0,22.4747,22.5149,22.4666,22.5068,145500.0
2012-07-13 10:10:00,28.01,28.03,27.96,27.99,66000.0,22.5149,22.5309,22.4747,22.4988,66000.0
2012-07-13 10:20:00,27.98,28.02,27.97,28.0,118800.0,22.4907,22.5229,22.4827,22.5068,118800.0
2012-07-13 10:30:00,27.99,28.01,27.93,28.0,100200.0,22.4988,22.5149,22.4505,22.5068,100200.0
2012-07-13 10:40:00,28.0,28.08,27.98,28.05,64200.0,22.5068,22.5711,22.4907,22.547,64200.0
2012-07-13 10:50:00,28.05,28.06,27.99,28.02,35600.0,22.547,22.555,22.4988,22.5229,35600.0
2012-07-13 11:00:00,28.02,28.06,27.99,27.99,43400.0,22.5229,22.555,22.4988,22.4988,43400.0
2012-07-13 11:10:00,28.0,28.05,27.95,28.0,210100.0,22.5068,22.547,22.4666,22.5068,210100.0
2012-07-13 11:20:00,28.0,28.03,27.97,28.0,69700.0,22.5068,22.5309,22.4827,22.5068,69700.0
2012-07-13 11:30:00,28.0,28.07,28.0,28.04,161700.0,22.5068,22.5631,22.5068,22.539,161700.0
2012-07-13 11:40:00,28.06,28.06,28.02,28.02,23600.0,22.555,22.555,22.5229,22.5229,23600.0
2012-07-13 11:50:00,28.02,28.05,28.0,28.03,17500.0,22.5229,22.547,22.5068,22.5309,17500.0
2012-07-13 12:00:00,28.04,28.06,28.02,28.03,245300.0,22.539,22.555,22.5229,22.5309,245300.0
2012-07-13 12:10:00,28.03,28.06,28.0,28.04,35000.0,22.5309,22.555,22.5068,22.539,35000.0
2012-07-13 12:20:00,28.04,28.08,28.04,28.05,84000.0,22.539,22.5711,22.539,22.547,84000.0
2012-07-13 12:30:00,28.05,28.07,28.03,28.04,40600.0,22.547,22.5631,22.5309,22.539,40600.0
2012-07-13 12:40:00,28.04,28.12,28.02,28.07,59900.0,22.539,22.6033,22.5229,22.5631,59900.0
2012-07-13 12:50:00,28.07,28.13,28.06,28.08,66100.0,22.5631,22.6113,22.555,22.5711,66100.0
2012-07-13 13:00:00,28.08,28.09,28.04,28.06,406600.0,22.5711,22.5792,22.539,22.555,406600.0
2012-07-13 13:10:00,28.06,28.07,28.01,28.04,30300.0,22.555,22.5631,22.5149,22.539,30300.0
2012-07-13 13:20:00,28.05,28.07,27.98,28.03,667800.0,22.547,22.5631,22.4907,22.5309,667800.0
2012-07-13 13:30:00,28.04,28.13,28.0,28.11,216700.0,22.539,22.6113,22.5068,22.5952,216700.0
2012-07-13 13:40:00,28.11,28.13,28.08,28.13,95200.0,22.5952,22.6113,22.5711,22.6113,95200.0
2012-07-13 13:50:00,28.13,28.24,28.09,28.23,524500.0,22.6113,22.6997,22.5792,22.6917,524500.0
2012-07-13 14:00:00,28.24,28.25,28.14,28.21,82600.0,22.6997,22.7078,22.6193,22.6756,82600.0
2012-07-13 14:10:00,28.21,28.21,28.14,28.16,46400.0,22.6756,22.6756,22.6193,22.6354,46400.0
2012-07-13 14:20:00,28.16,28.17,28.12,28.15,111100.0,22.6354,22.6435,22.6033,22.6274,111100.0
2012-07-13 14:30:00,28.14,28.16,28.13,28.14,44300.0,22.6193,22.6354,22.6113,22.6193,44300.0
2012-07-13 14:40:00,28.14,28.16,28.13,28.15,38300.0,22.6193,22.6354,22.6113,22.6274,38300.0
2012-07-13 14:50:00,28.15,28.17,28.14,28.15,47000.0,22.6274,22.6435,22.6193,22.6274,47000.0
2012-07-13 15:00:00,28.15,28.19,28.14,28.16,410700.0,22.6274,22.6595,22.6193,22.6354,410700.0
2012-07-13 15:10:00,28.16,28.2,28.12,28.13,209700.0,22.6354,22.6676,22.6033,22.6113,209700.0
2012-07-13 15:20:00,28.14,28.19,28.12,28.16,160300.0,22.6193,22.6595,22.6033,22.6354,160300.0
2012-07-13 15:30:00,28.17,28.2,28.13,28.18,85200.0,22.6435,22.6676,22.6113,22.6515,85200.0
2012-07-13 15:40:00,28.19,28.2,28.13,28.14,91900.0,22.6595,22.6676,22.6113,22.6193,91900.0
2012-07-13 15:50:00,28.14,28.18,28.11,28.18,132500.0,22.6193,22.6515,22.5952,22.6515,132500.0
2012-07-16 09:30:00,28.04,28.23,28.04,28.09,78100.0,22.539,22.6917,22.539,22.5792,78100.0
2012-07-16 09:40:00,28.07,28.08,27.78,27.81,31200.0,22.5631,22.5711,22.33,22.3541,31200.0
2012-07-16 09:50:00,27.79,27.84,27.54,27.67,41900.0,22.338,22.3782,22.1371,22.2416,41900.0
2012-07-16 10:00:00,27.62,27.67,27.23,27.35,130300.0,22.2014,22.2416,21.8879,21.9843,130300.0
2012-07-16 10:10:00,27.36,27.45,27.3,27.34,36700.0,21.9924,22.0647,21.9441,21.9763,36700.0
2012-07-16 10:20:00,27.38,27.41,27.29,27.38,46800.0,22.0084,22.0326,21.9361,22.0084,46800.0
2012-07-16 10:30:00,27.37,27.59,27.37,27.5,123500.0,22.0004,22.1773,22.0004,22.1049,123500.0
2012-07-16 10:40:00,27.49,27.63,27.45,27.59,32700.0,22.0969,22.2094,22.0647,22.1773,32700.0
2012-07-16 10:50:00,27.61,27.68,27.55,27.58,121900.0,22.1933,22.2496,22.1451,22.1692,121900.0
2012-07-16 11:00:00,27.59,27.65,27.56,27.61,64700.0,22.1773,22.2255,22.1531,22.1933,64700.0
2012-07-16 11:10:00,27.61,27.79,27.61,27.79,49900.0,22.1933,22.338,22.1933,22.338,49900.0
2012-07-16 11:20:00,27.8,27.89,27.79,27.87,37300.0,22.3461,22.4184,22.338,22.4023,37300.0
2012-07-16 11:30:00,27.86,27.93,27.79,27.79,56300.0,22.3943,22.4505,22.338,22.338,56300.0
2012-07-16 11:40:00,27.8,27.84,27.79,27.84,27000.0,22.3461,22.3782,22.338,22.3782,27000.0
2012-07-16 11:50:00,27.84,27.84,27.8,27.8,5600.0,22.3782,22.3782,22.3461,22.3461,5600.0
2012-07-16 12:00:00,27.8,27.92,27.78,27.91,59800.0,22.3461,22.4425,22.33,22.4345,59800.0
2012-07-16 12:10:00,27.91,27.93,27.88,27.91,54100.0,22.4345,22.4505,22.4104,22.4345,54100.0
2012-07-16 12:20:00,27.91,27.91,27.85,27.86,15700.0,22.4345,22.4345,22.3862,22.3943,15700.0
2012-07-16 12:30:00,27.86,27.87,27.79,27.82,18800.0,22.3943,22.4023,22.338,22.3621,18800.0
2012-07-16 12:40:00,27.83,27.84,27.79,27.8,16600.0,22.3702,22.3782,22.338,22.3461,16600.0
2012-07-16 12:50:00,27.79,27.85,27.79,27.79,12700.0,22.338,22.3862,22.338,22.338,12700.0
2012-07-16 13:00:00,27.79,27.83,27.78,27.82,11900.0,22.338,22.3702,22.33,22.3621,11900.0
2012-07-16 13:10:00,27.81,27.83,27.76,27.83,22400.0,22.3541,22.3702,22.3139,22.3702,22400.0
2012-07-16 13:20:00,27.8,27.8,27.74,27.75,25700.0,22.3461,22.3461,22.2978,22.3059,25700.0
2012-07-16 13:30:00,27.74,27.83,27.74,27.78,33300.0,22.2978,22.3702,22.2978,22.33,33300.0
2012-07-16 13:40:00,27.79,27.83,27.76,27.8,18700.0,22.338,22.3702,22.3139,22.3461,18700.0
2012-07-16 13:50:00,27.79,27.82,27.77,27.77,17500.0,22.338,22.3621,22.3219,22.3219,17500.0
2012-07-16 14:00:00,27.77,27.8,27.76,27.78,26300.0,22.3219,22.3461,22.3139,22.33,26300.0
2012-07-16 14:10:00,27.79,27.84,27.74,27.82,97700.0,22.338,22.3782,22.2978,22.3621,97700.0
2012-07-16 14:20:00,27.83,27.86,27.82,27.84,33600.0,22.3702,22.3943,22.3621,22.3782,33600.0
2012-07-16 14:30:00,27.84,27.85,27.77,27.78,18800.0,22.3782,22.3862,22.3219,22.33,18800.0
2012-07-16 14:40:00,27.79,27.81,27.78,27.8,18100.0,22.338,22.3541,22.33,22.3461,18100.0
2012-07-16 14:50:00,27.78,27.78,27.72,27.75,23100.0,22.33,22.33,22.2817,22.3059,23100.0
2012-07-16 15:00:00,27.74,27.77,27.71,27.72,26600.0,22.2978,22.3219,22.2737,22.2817,26600.0
2012-07-16 15:10:00,27.72,27.77,27.72,27.77,21100.0,22.2817,22.3219,22.2817,22.3219,21100.0
2012-07-16 15:20:00,27.76,27.78,27.71,27.76,61200.0,22.3139,22.33,22.2737,22.3139,61200.0
2012-07-16 15:30:00,27.77,27.8,27.73,27.8,101100.0,22.3219,22.3461,22.2898,22.3461,101100.0
2012-07-16 15:40:00,27.8,27.89,27.77,27.78,150000.0,22.3461,22.4184,22.3219,22.33,150000.0
2012-07-16 15:50:00,27.78,27.8,27.76,27.8,241200.0,22.33,22.3461,22.3139,22.3461,241200.0
2012-07-17 09:30:00,27.86,28.09,27.85,27.97,53900.0,22.3943,22.5792,22.3862,22.4827,53900.0
2012-07-17 09:40:00,27.96,28.05,27.71,27.73,30200.0,22.4747,22.547,22.2737,22.2898,30200.0
2012-07-17 09:50:00,27.72,27.86,27.65,27.77,15700.0,22.2817,22.3943,22.2255,22.3219,15700.0
2012-07-17 10:00:00,27.72,27.76,27.59,27.6,26400.0,22.2817,22.3139,22.1773,22.1853,26400.0
2012-07-17 10:10:00,27.6,27.69,27.59,27.63,24800.0,22.1853,22.2576,22.1773,22.2094,24800.0
2012-07-17 10:20:00,27.62,27.64,27.59,27.61,4200.0,22.2014,22.2174,22.1773,22.1933,4200.0
2012-07-17 10:30:00,27.62,27.7,27.62,27.65,31600.0,22.2014,22.2657,22.2014,22.2255,31600.0
2012-07-17 10:40:00,27.66,27.67,27.59,27.65,22200.0,22.2335,22.2416,22.1773,22.2255,22200.0
2012-07-17 10:50:00,27.66,27.73,27.64,27.65,20600.0,22.2335,22.2898,22.2174,22.2255,20600.0
2012-07-17 11:00:00,27.67,27.74,27.66,27.72,7200.0,22.2416,22.2978,22.2335,22.2817,7200.0
2012-07-17 11:10:00,27.73,27.77,27.71,27.77,10700.0,22.2898,22.3219,22.2737,22.3219,10700.0
2012-07-17 11:20:00,27.77,27.78,27.73,27.75,26300.0,22.3219,22.33,22.2898,22.3059,26300.0
2012-07-17 11:30:00,27.76,27.85,27.76,27.81,43100.0,22.3139,22.3862,22.3139,22.3541,43100.0
2012-07-17 11:40:00,27.8,27.83,27.77,27.79,49300.0,22.3461,22.3702,22.3219,22.338,49300.0
2012-07-17 11:50:00,27.79,27.85,27.78,27.8,22800.0,22.338,22.3862,22.33,22.3461,22800.0
2012-07-17 12:00:00,27.8,27.91,27.8,27.83,25300.0,22.3461,22.4345,22.3461,22.3702,25300.0
2012-07-17 12:10:00,27.84,27.87,27.8,27.83,16800.0,22.3782,22.4023,22.3461,22.3702,16800.0
2012-07-17 12:20:00,27.83,27.93,27.82,27.91,42000.0,22.3702,22.4505,22.3621,22.4345,42000.0
2012-07-17 12:30:00,27.91,27.95,27.85,27.91,146200.0,22.4345,22.4666,22.3862,22.4345,146200.0
2012-07-17 12:40:00,27.92,27.97,27.9,27.94,23900.0,22.4425,22.4827,22.4264,22.4586,23900.0
2012-07-17 12:50:00,27.93,27.95,27.87,27.88,17800.0,22.4505,22.4666,22.4023,22.4104,17800.0
2012-07-17 13:00:00,27.88,27.95,27.88,27.91,8400.0,22.4104,22.4666,22.4104,22.4345,8400.0
2012-07-17 13:10:00,27.94,27.97,27.88,27.96,16400.0,22.4586,22.4827,22.4104,22.4747,16400.0
2012-07-17 13:20:00,27.96,28.02,27.93,27.95,76600.0,22.4747,22.5229,22.4505,22.4666,76600.0
2012-07-17 13:30:00,27.96,28.02,27.96,28.02,72400.0,22.4747,22.5229,22.4747,22.5229,72400.0
2012-07-17 13:40:00,28.0,28.02,27.97,27.99,25600.0,22.5068,22.5229,22.4827,22.4988,25600.0
2012-07-17 13:50:00,27.99,28.04,27.96,28.01,27500.0,22.4988,22.539,22.4747,22.5149,27500.0
2012-07-17 14:00:00,28.0,28.06,28.0,28.06,24900.0,22.5068,22.555,22.5068,22.555,24900.0
2012-07-17 14:10:00,28.05,28.11,28.05,28.08,48500.0,22.547,22.5952,22.547,22.5711,48500.0
2012-07-17 14:20:00,28.08,28.1,28.06,28.07,76400.0,22.5711,22.5872,22.555,22.5631,76400.0
2012-07-17 14:30:00,28.07,28.11,28.06,28.1,40600.0,22.5631,22.5952,22.555,22.5872,40600.0
2012-07-17 14:40:00,28.1,28.15,28.08,28.13,28000.0,22.5872,22.6274,22.5711,22.6113,28000.0
2012-07-17 14:50:00,28.13,28.13,28.07,28.08,98700.0,22.6113,22.6113,22.5631,22.5711,98700.0
2012-07-17 15:00:00,28.08,28.1,28.04,28.04,93000.0,22.5711,22.5872,22.539,22.539,93000.0
2012-07-17 15:10:00,28.04,28.09,28.01,28.07,118500.0,22.539,22.5792,22.5149,22.5631,118500.0
2012-07-17 15:20:00,28.07,28.21,28.05,28.17,190900.0,22.5631,22.6756,22.547,22.6435,190900.0
2012-07-17 15:30:00,28.19,28.23,28.17,28.18,81800.0,22.6595,22.6917,22.6435,22.6515,81800.0
2012-07-17 15:40:00,28.18,28.25,28.17,28.23,97900.0,22.6515,22.7078,22.6435,22.6917,97900.0
2012-07-17 15:50:00,28.23,28.23,28.1,28.14,249000.0,22.6917,22.6917,22.5872,22.6193,249000.0
2012-07-18 09:30:00,27.89,28.04,27.72,27.85,39400.0,22.4184,22.539,22.2817,22.3862,39400.0
2012-07-18 09:40:00,27.83,27.93,27.81,27.83,34500.0,22.3702,22.4505,22.3541,22.3702,34500.0
2012-07-18 09:50:00,27.83,28.09,27.76,27.76,46500.0,22.3702,22.5792,22.3139,22.3139,46500.0
2012-07-18 10:00:00,27.75,28.04,27.75,28.0,93000.0,22.3059,22.539,22.3059,22.5068,93000.0
2012-07-18 10:10:00,27.98,28.01,27.97,27.99,73600.0,22.4907,22.5149,22.4827,22.4988,73600.0
2012-07-18 10:20:00,27.98,27.99,27.84,27.85,58300.0,22.4907,22.4988,22.3782,22.3862,58300.0
2012-07-18 10:30:00,27.85,28.01,27.85,28.01,46200.0,22.3862,22.5149,22.3862,22.5149,46200.0
2012-07-18 10:40:00,28.01,28.03,27.89,28.02,77300.0,22.5149,22.5309,22.4184,22.5229,77300.0
2012-07-18 10:50:00,28.02,28.21,28.02,28.21,65200.0,22.5229,22.6756,22.5229,22.6756,65200.0
2012-07-18 11:00:00,28.2,28.22,28.1,28.1,27300.0,22.6676,22.6837,22.5872,22.5872,27300.0
2012-07-18 11:10:00,28.1,28.16,28.09,28.16,22100.0,22.5872,22.6354,22.5792,22.6354,22100.0
2012-07-18 11:20:00,28.15,28.21,28.05,28.08,50100.0,22.6274,22.6756,22.547,22.5711,50100.0
2012-07-18 11:30:00,28.07,28.09,28.04,28.06,42900.0,22.5631,22.5792,22.539,22.555,42900.0
2012-07-18 11:40:00,28.06,28.21,28.06,28.2,77900.0,22.555,22.6756,22.555,22.6676,77900.0
2012-07-18 11:50:00,28.19,28.25,28.18,28.25,18300.0,22.6595,22.7078,22.6515,22.7078,18300.0
2012-07-18 12:00:00,28.25,28.26,28.19,28.25,44300.0,22.7078,22.7158,22.6595,22.7078,44300.0
2012-07-18 12:10:00,28.25,28.39,28.25,28.37,36800.0,22.7078,22.8203,22.7078,22.8042,36800.0
2012-07-18 12:20:00,28.38,28.46,28.37,28.46,322900.0,22.8123,22.8766,22.8042,22.8766,322900.0
2012-07-18 12:30:00,28.47,28.63,28.46,28.59,186200.0,22.8846,23.0132,22.8766,22.9811,186200.0
2012-07-18 12:40:00,28.6,28.72,28.6,28.63,99400.0,22.9891,23.0856,22.9891,23.0132,99400.0
2012-07-18 12:50:00,28.64,28.7,28.57,28.64,63000.0,23.0213,23.0695,22.965,23.0213,63000.0
2012-07-18 13:00:00,28.65,28.67,28.54,28.54,36500.0,23.0293,23.0454,22.9409,22.9409,36500.0
2012-07-18 13:10:00,28.56,28.63,28.56,28.58,17300.0,22.957,23.0132,22.957,22.973,17300.0
2012-07-18 13:20:00,28.58,28.65,28.55,28.58,33500.0,22.973,23.0293,22.9489,22.973,33500.0
2012-07-18 13:30:00,28.58,28.59,28.5,28.55,28300.0,22.973,22.9811,22.9087,22.9489,28300.0
2012-07-18 13:40:00,28.53,28.62,28.53,28.61,86500.0,22.9328,23.0052,22.9328,22.9971,86500.0
2012-07-18 13:50:00,28.6,28.64,28.54,28.56,22100.0,22.9891,23.0213,22.9409,22.957,22100.0
2012-07-18 14:00:00,28.55,28.6,28.51,28.51,67900.0,22.9489,22.9891,22.9168,22.9168,67900.0
2012-07-18 14:10:00,28.52,28.56,28.49,28.52,54700.0,22.9248,22.957,22.9007,22.9248,54700.0
2012-07-18 14:20:00,28.51,28.54,28.46,28.47,34700.0,22.9168,22.9409,22.8766,22.8846,34700.0
2012-07-18 14:30:00,28.47,28.48,28.43,28.43,62300.0,22.8846,22.8926,22.8525,22.8525,62300.0
2012-07-18 14:40:00,28.44,28.44,28.32,28.38,44900.0,22.8605,22.8605,22.764,22.8123,44900.0
2012-07-18 14:50:00,28.39,28.53,28.37,28.52,126000.0,22.8203,22.9328,22.8042,22.9248,126000.0
2012-07-18 15:00:00,28.52,28.64,28.52,28.62,53600.0,22.9248,23.0213,22.9248,23.0052,53600.0
2012-07-18 15:10:00,28.62,28.67,28.6,28.64,116200.0,23.0052,23.0454,22.9891,23.0213,116200.0
2012-07-18 15:20:00,28.63,28.69,28.59,28.6,117800.0,23.0132,23.0614,22.9811,22.9891,117800.0
2012-07-18 15:30:00,28.6,28.61,28.52,28.61,146500.0,22.9891,22.9971,22.9248,22.9971,146500.0
2012-07-18 15:40:00,28.6,28.65,28.55,28.56,181400.0,22.9891,23.0293,22.9489,22.957,181400.0
2012-07-18 15:50:00,28.56,28.6,28.5,28.6,268900.0,22.957,22.9891,22.9087,22.9891,268900.0
2012-07-19 09:30:00,28.63,28.81,28.41,28.72,28500.0,23.0132,23.1579,22.8364,23.0856,28500.0
2012-07-19 09:40:00,28.71,28.76,28.51,28.72,35700.0,23.0775,23.1177,22.9168,23.0856,35700.0
2012-07-19 09:50:00,28.68,28.69,28.44,28.64,31100.0,23.0534,23.0614,22.8605,23.0213,31100.0
2012-07-19 10:00:00,28.57,28.63,28.35,28.43,28500.0,22.965,23.0132,22.7881,22.8525,28500.0
2012-07-19 10:10:00,28.41,28.41,28.0,28.07,74400.0,22.8364,22.8364,22.5068,22.5631,74400.0
2012-07-19 10:20:00,28.08,28.18,28.05,28.09,50600.0,22.5711,22.6515,22.547,22.5792,50600.0
2012-07-19 10:30:00,28.11,28.15,28.06,28.07,10600.0,22.5952,22.6274,22.555,22.5631,10600.0
2012-07-19 10:40:00,28.07,28.08,27.98,28.08,44200.0,22.5631,22.5711,22.4907,22.5711,44200.0
2012-07-19 10:50:00,28.08,28.08,28.03,28.06,48000.0,22.5711,22.5711,22.5309,22.555,48000.0
2012-07-19 11:00:00,28.06,28.13,28.02,28.13,136000.0,22.555,22.6113,22.5229,22.6113,136000.0
2012-07-19 11:10:00,28.14,28.14,27.9,27.93,66900.0,22.6193,22.6193,22.4264,22.4505,66900.0
2012-07-19 11:20:00,27.94,28.0,27.91,27.91,44200.0,22.4586,22.5068,22.4345,22.4345,44200.0
2012-07-19 11:30:00,27.91,27.98,27.91,27.98,19800.0,22.4345,22.4907,22.4345,22.4907,19800.0
2012-07-19 11:40:00,27.98,27.99,27.88,27.93,15900.0,22.4907,22.4988,22.4104,22.4505,15900.0
2012-07-19 11:50:00,27.93,28.05,27.93,28.05,19400.0,22.4505,22.547,22.4505,22.547,19400.0
2012-07-19 12:00:00,28.04,28.04,27.98,27.98,24300.0,22.539,22.539,22.4907,22.4907,24300.0
2012-07-19 12:10:00,27.99,28.05,27.95,28.0,28500.0,22.4988,22.547,22.4666,22.5068,28500.0
2012-07-19 12:20:00,28.01,28.02,27.96,27.99,71000.0,22.5149,22.5229,22.4747,22.4988,71000.0
2012-07-19 12:30:00,28.0,28.1,27.99,28.06,71600.0,22.5068,22.5872,22.4988,22.555,71600.0
2012-07-19 12:40:00,28.06,28.12,28.01,28.02,34600.0,22.555,22.6033,22.5149,22.5229,34600.0
2012-07-19 12:50:00,28.03,28.03,27.9,27.91,50400.0,22.5309,22.5309,22.4264,22.4345,50400.0
2012-07-19 13:00:00,27.91,27.96,27.89,27.94,22300.0,22.4345,22.4747,22.4184,22.4586,22300.0
2012-07-19 13:10:00,27.95,27.99,27.89,27.99,73400.0,22.4666,22.4988,22.4184,22.4988,73400.0
2012-07-19 13:20:00,27.99,28.02,27.99,28.0,23300.0,22.4988,22.5229,22.4988,22.5068,23300.0
2012-07-19 13:30:00,28.0,28.0,27.91,27.93,32300.0,22.5068,22.5068,22.4345,22.4505,32300.0
2012-07-19 13:40:00,27.93,27.97,27.9,27.93,26300.0,22.4505,22.4827,22.4264,22.4505,26300.0
2012-07-19 13:50:00,27.95,27.95,27.89,27.9,19400.0,22.4666,22.4666,22.4184,22.4264,19400.0
2012-07-19 14:00:00,27.92,27.96,27.89,27.89,23500.0,22.4425,22.4747,22.4184,22.4184,23500.0
2012-07-19 14:10:00,27.9,27.91,27.88,27.89,17000.0,22.4264,22.4345,22.4104,22.4184,17000.0
2012-07-19 14:20:00,27.89,27.94,27.88,27.9,57400.0,22.4184,22.4586,22.4104,22.4264,57400.0
2012-07-19 14:30:00,27.9,27.96,27.9,27.9,68200.0,22.4264,22.4747,22.4264,22.4264,68200.0
2012-07-19 14:40:00,27.9,27.9,27.89,27.89,13800.0,22.4264,22.4264,22.4184,22.4184,13800.0
2012-07-19 14:50:00,27.9,27.93,27.89,27.93,35400.0,22.4264,22.4505,22.4184,22.4505,35400.0
2012-07-19 15:00:00,27.92,27.95,27.92,27.93,38200.0,22.4425,22.4666,22.4425,22.4505,38200.0
2012-07-19 15:10:00,27.93,27.95,27.88,27.89,112000.0,22.4505,22.4666,22.4104,22.4184,112000.0
2012-07-19 15:20:00,27.9,27.9,27.81,27.85,57500.0,22.4264,22.4264,22.3541,22.3862,57500.0
2012-07-19 15:30:00,27.86,27.88,27.8,27.82,130900.0,22.3943,22.4104,22.3461,22.3621,130900.0
2012-07-19 15:40:00,27.82,27.84,27.72,27.8,151700.0,22.3621,22.3782,22.2817,22.3461,151700.0
2012-07-19 15:50:00,27.8,27.82,27.77,27.81,106100.0,22.3461,22.3621,22.3219,22.3541,106100.0
2012-07-20 09:30:00,27.71,27.71,27.51,27.62,36800.0,22.2737,22.2737,22.1129,22.2014,36800.0
2012-07-20 09:40:00,27.66,27.7,27.63,27.67,12100.0,22.2335,22.2657,22.2094,22.2416,12100.0
2012-07-20 09:50:00,27.67,27.75,27.63,27.75,10700.0,22.2416,22.3059,22.2094,22.3059,10700.0
2012-07-20 10:00:00,27.74,27.81,27.7,27.73,21300.0,22.2978,22.3541,22.2657,22.2898,21300.0
2012-07-20 10:10:00,27.72,27.74,27.65,27.67,25800.0,22.2817,22.2978,22.2255,22.2416,25800.0
2012-07-20 10:20:00,27.67,27.68,27.59,27.59,16300.0,22.2416,22.2496,22.1773,22.1773,16300.0
2012-07-20 10:30:00,27.59,27.59,27.52,27.53,17000.0,22.1773,22.1773,22.121,22.129,17000.0
2012-07-20 10:40:00,27.54,27.57,27.53,27.57,8900.0,22.1371,22.1612,22.129,22.1612,8900.0
2012-07-20 10:50:00,27.56,27.66,27.56,27.66,14600.0,22.1531,22.2335,22.1531,22.2335,14600.0
2012-07-20 11:00:00,27.65,27.75,27.61,27.71,90800.0,22.2255,22.3059,22.1933,22.2737,90800.0
2012-07-20 11:10:00,27.7,27.71,27.6,27.61,37800.0,22.2657,22.2737,22.1853,22.1933,37800.0
2012-07-20 11:20:00,27.61,27.65,27.61,27.64,11700.0,22.1933,22.2255,22.1933,22.2174,11700.0
2012-07-20 11:30:00,27.65,27.71,27.61,27.71,23000.0,22.2255,22.2737,22.1933,22.2737,23000.0
2012-07-20 11:40:00,27.7,27.72,27.67,27.71,17800.0,22.2657,22.2817,22.2416,22.2737,17800.0
2012-07-20 11:50:00,27.7,27.74,27.66,27.68,17400.0,22.2657,22.2978,22.2335,22.2496,17400.0
2012-07-20 12:00:00,27.68,27.73,27.68,27.7,12300.0,22.2496,22.2898,22.2496,22.2657,12300.0
2012-07-20 12:10:00,27.7,27.73,27.68,27.7,16600.0,22.2657,22.2898,22.2496,22.2657,16600.0
2012-07-20 12:20:00,27.68,27.72,27.68,27.7,28200.0,22.2496,22.2817,22.2496,22.2657,28200.0
2012-07-20 12:30:00,27.7,27.7,27.63,27.7,24500.0,22.2657,22.2657,22.2094,22.2657,24500.0
2012-07-20 12:40:00,27.7,27.73,27.7,27.72,13400.0,22.2657,22.2898,22.2657,22.2817,13400.0
2012-07-20 12:50:00,27.73,27.76,27.7,27.74,48300.0,22.2898,22.3139,22.2657,22.2978,48300.0
2012-07-20 13:00:00,27.74,27.74,27.68,27.7,38700.0,22.2978,22.2978,22.2496,22.2657,38700.0
2012-07-20 13:10:00,27.72,27.72,27.66,27.66,31500.0,22.2817,22.2817,22.2335,22.2335,31500.0
2012-07-20 13:20:00,27.67,27.69,27.59,27.59,24900.0,22.2416,22.2576,22.1773,22.1773,24900.0
2012-07-20 13:30:00,27.61,27.66,27.6,27.64,60300.0,22.1933,22.2335,22.1853,22.2174,60300.0
2012-07-20 13:40:00,27.63,27.63,27.58,27.63,14800.0,22.2094,22.2094,22.1692,22.2094,14800.0
2012-07-20 13:50:00,27.63,27.69,27.6,27.67,149400.0,22.2094,22.2576,22.1853,22.2416,149400.0
2012-07-20 14:00:00,27.67,27.68,27.57,27.59,81200.0,22.2416,22.2496,22.1612,22.1773,81200.0
2012-07-20 14:10:00,27.59,27.64,27.58,27.58,23200.0,22.1773,22.2174,22.1692,22.1692,23200.0
2012-07-20 14:20:00,27.58,27.58,27.52,27.56,22600.0,22.1692,22.1692,22.121,22.1531,22600.0
2012-07-20 14:30:00,27.55,27.57,27.48,27.5,72600.0,22.1451,22.1612,22.0888,22.1049,72600.0
2012-07-20 14:40:00,27.5,27.5,27.45,27.48,19900.0,22.1049,22.1049,22.0647,22.0888,19900.0
2012-07-20 14:50:00,27.48,27.48,27.45,27.45,24800.0,22.0888,22.0888,22.0647,22.0647,24800.0
2012-07-20 15:00:00,27.45,27.47,27.42,27.46,48100.0,22.0647,22.0808,22.0406,22.0728,48100.0
2012-07-20 15:10:00,27.47,27.47,27.41,27.46,59300.0,22.0808,22.0808,22.0326,22.0728,59300.0
2012-07-20 15:20:00,27.46,27.48,27.45,27.45,73000.0,22.0728,22.0888,22.0647,22.0647,73000.0
2012-07-20 15:30:00,27.45,27.5,27.43,27.5,43900.0,22.0647,22.1049,22.0486,22.1049,43900.0
2012-07-20 15:40:00,27.5,27.59,27.49,27.57,101100.0,22.1049,22.1773,22.0969,22.1612,101100.0
2012-07-20 15:50:00,27.58,27.58,27.52,27.54,182500.0,22.1692,22.1692,22.121,22.1371,182500.0
2012-07-23 09:30:00,26.97,27.09,26.6,26.77,115800.0,21.6789,21.7753,21.3815,21.5181,115800.0
2012-07-23 09:40:00,26.77,26.79,26.35,26.38,55200.0,21.5181,21.5342,21.1805,21.2046,55200.0
2012-07-23 09:50:00,26.38,26.65,26.35,26.58,56000.0,21.2046,21.4217,21.1805,21.3654,56000.0
2012-07-23 10:00:00,26.58,26.65,26.58,26.63,39500.0,21.3654,21.4217,21.3654,21.4056,39500.0
2012-07-23 10:10:00,26.63,26.65,26.54,26.62,32900.0,21.4056,21.4217,21.3332,21.3975,32900.0
2012-07-23 10:20:00,26.62,26.63,26.5,26.53,40700.0,21.3975,21.4056,21.3011,21.3252,40700.0
2012-07-23 10:30:00,26.53,26.6,26.5,26.58,25400.0,21.3252,21.3815,21.3011,21.3654,25400.0
2012-07-23 10:40:00,26.58,26.59,26.54,26.58,21500.0,21.3654,21.3734,21.3332,21.3654,21500.0
2012-07-23 10:50:00,26.57,26.58,26.47,26.48,30400.0,21.3574,21.3654,21.277,21.285,30400.0
2012-07-23 11:00:00,26.48,26.66,26.48,26.64,45900.0,21.285,21.4297,21.285,21.4136,45900.0
2012-07-23 11:10:00,26.64,26.73,26.63,26.7,30500.0,21.4136,21.486,21.4056,21.4619,30500.0
2012-07-23 11:20:00,26.7,26.78,26.7,26.78,21100.0,21.4619,21.5262,21.4619,21.5262,21100.0
2012-07-23 11:30:00,26.78,26.78,26.7,26.72,22700.0,21.5262,21.5262,21.4619,21.4779,22700.0
2012-07-23 11:40:00,26.72,26.78,26.72,26.75,24200.0,21.4779,21.5262,21.4779,21.502,24200.0
2012-07-23 11:50:00,26.75,26.79,26.73,26.77,27600.0,21.502,21.5342,21.486,21.5181,27600.0
2012-07-23 12:00:00,26.78,26.83,26.76,26.8,25700.0,21.5262,21.5664,21.5101,21.5422,25700.0
2012-07-23 12:10:00,26.81,26.81,26.67,26.67,12200.0,21.5503,21.5503,21.4377,21.4377,12200.0
2012-07-23 12:20:00,26.68,26.7,26.65,26.66,16600.0,21.4458,21.4619,21.4217,21.4297,16600.0
2012-07-23 12:30:00,26.65,26.67,26.62,26.64,12200.0,21.4217,21.4377,21.3975,21.4136,12200.0
2012-07-23 12:40:00,26.64,26.7,26.62,26.7,10100.0,21.4136,21.4619,21.3975,21.4619,10100.0
2012-07-23 12:50:00,26.69,26.71,26.66,26.67,14300.0,21.4538,21.4699,21.4297,21.4377,14300.0
2012-07-23 13:00:00,26.67,26.7,26.67,26.68,12100.0,21.4377,21.4619,21.4377,21.4458,12100.0
2012-07-23 13:10:00,26.69,26.71,26.68,26.69,14900.0,21.4538,21.4699,21.4458,21.4538,14900.0
2012-07-23 13:20:00,26.68,26.71,26.67,26.67,13800.0,21.4458,21.4699,21.4377,21.4377,13800.0
2012-07-23 13:30:00,26.67,26.74,26.67,26.74,38400.0,21.4377,21.494,21.4377,21.494,38400.0
2012-07-23 13:40:00,26.74,26.77,26.74,26.76,13700.0,21.494,21.5181,21.494,21.5101,13700.0
2012-07-23 13:50:00,26.75,26.78,26.72,26.78,11000.0,21.502,21.5262,21.4779,21.5262,11000.0
2012-07-23 14:00:00,26.78,26.9,26.78,26.88,46100.0,21.5262,21.6226,21.5262,21.6065,46100.0
2012-07-23 14:10:00,26.89,27.12,26.86,27.1,115400.0,21.6146,21.7995,21.5905,21.7834,115400.0
2012-07-23 14:20:00,27.1,27.15,27.04,27.04,50900.0,21.7834,21.8236,21.7352,21.7352,50900.0
2012-07-23 14:30:00,27.04,27.05,26.97,27.03,18000.0,21.7352,21.7432,21.6789,21.7271,18000.0
2012-07-23 14:40:00,27.03,27.13,27.03,27.12,46400.0,21.7271,21.8075,21.7271,21.7995,46400.0
2012-07-23 14:50:00,27.12,27.12,26.99,27.02,31900.0,21.7995,21.7995,21.695,21.7191,31900.0
2012-07-23 15:00:00,27.02,27.06,26.99,27.04,34600.0,21.7191,21.7512,21.695,21.7352,34600.0
2012-07-23 15:10:00,27.03,27.04,26.92,26.96,26300.0,21.7271,21.7352,21.6387,21.6708,26300.0
2012-07-23 15:20:00,26.96,27.08,26.96,27.07,36800.0,21.6708,21.7673,21.6708,21.7593,36800.0
2012-07-23 15:30:00,27.09,27.13,27.08,27.11,71200.0,21.7753,21.8075,21.7673,21.7914,71200.0
2012-07-23 15:40:00,27.1,27.13,27.01,27.09,69200.0,21.7834,21.8075,21.711,21.7753,69200.0
2012-07-23 15:50:00,27.09,27.09,27.02,27.03,105900.0,21.7753,21.7753,21.7191,21.7271,105900.0
2012-07-24 09:30:00,27.08,27.08,26.86,26.96,16000.0,21.7673,21.7673,21.5905,21.6708,16000.0
2012-07-24 09:40:00,26.96,27.13,26.96,27.11,12700.0,21.6708,21.8075,21.6708,21.7914,12700.0
2012-07-24 09:50:00,27.11,27.15,27.0,27.11,26500.0,21.7914,21.8236,21.703,21.7914,26500.0
2012-07-24 10:00:00,27.11,27.15,27.05,27.08,18100.0,21.7914,21.8236,21.7432,21.7673,18100.0
2012-07-24 10:10:00,27.08,27.09,26.94,27.01,40600.0,21.7673,21.7753,21.6548,21.711,40600.0
2012-07-24 10:20:00,27.02,27.08,26.92,27.07,24700.0,21.7191,21.7673,21.6387,21.7593,24700.0
2012-07-24 10:30:00,27.08,27.17,27.02,27.17,20300.0,21.7673,21.8396,21.7191,21.8396,20300.0
2012-07-24 10:40:00,27.16,27.17,27.03,27.07,12500.0,21.8316,21.8396,21.7271,21.7593,12500.0
2012-07-24 10:50:00,27.08,27.11,27.02,27.03,21500.0,21.7673,21.7914,21.7191,21.7271,21500.0
2012-07-24 11:00:00,27.03,27.03,26.93,26.96,26100.0,21.7271,21.7271,21.6467,21.6708,26100.0
2012-07-24 11:10:00,26.96,27.06,26.92,27.05,29100.0,21.6708,21.7512,21.6387,21.7432,29100.0
2012-07-24 11:20:00,27.05,27.11,27.05,27.07,33900.0,21.7432,21.7914,21.7432,21.7593,33900.0
2012-07-24 11:30:00,27.07,27.1,26.96,26.97,20900.0,21.7593,21.7834,21.6708,21.6789,20900.0
2012-07-24 11:40:00,26.99,27.04,26.97,27.02,18400.0,21.695,21.7352,21.6789,21.7191,18400.0
2012-07-24 11:50:00,26.99,27.04,26.95,27.02,27700.0,21.695,21.7352,21.6628,21.7191,27700.0
2012-07-24 12:00:00,27.01,27.02,26.84,26.85,37900.0,21.711,21.7191,21.5744,21.5824,37900.0
2012-07-24 12:10:00,26.84,26.88,26.83,26.83,29600.0,21.5744,21.6065,21.5664,21.5664,29600.0
2012-07-24 12:20:00,26.84,26.84,26.75,26.8,61900.0,21.5744,21.5744,21.502,21.5422,61900.0
2012-07-24 12:30:00,26.8,26.87,26.76,26.81,35700.0,21.5422,21.5985,21.5101,21.5503,35700.0
2012-07-24 12:40:00,26.82,26.83,26.77,26.79,20500.0,21.5583,21.5664,21.5181,21.5342,20500.0
2012-07-24 12:50:00,26.79,26.88,26.78,26.84,31300.0,21.5342,21.6065,21.5262,21.5744,31300.0
2012-07-24 13:00:00,26.85,26.86,26.81,26.83,26600.0,21.5824,21.5905,21.5503,21.5664,26600.0
2012-07-24 13:10:00,26.84,26.95,26.83,26.91,18200.0,21.5744,21.6628,21.5664,21.6307,18200.0
2012-07-24 13:20:00,26.92,26.95,26.87,26.88,15600.0,21.6387,21.6628,21.5985,21.6065,15600.0
2012-07-24 13:30:00,26.89,26.92,26.85,26.89,22100.0,21.6146,21.6387,21.5824,21.6146,22100.0
2012-07-24 13:40:00,26.91,26.92,26.78,26.79,26600.0,21.6307,21.6387,21.5262,21.5342,26600.0
2012-07-24 13:50:00,26.82,26.91,26.79,26.8,59300.0,21.5583,21.6307,21.5342,21.5422,59300.0
2012-07-24 14:00:00,26.8,26.83,26.75,26.81,31900.0,21.5422,21.5664,21.502,21.5503,31900.0
2012-07-24 14:10:00,26.81,26.87,26.79,26.82,43500.0,21.5503,21.5985,21.5342,21.5583,43500.0
2012-07-24 14:20:00,26.82,26.84,26.74,26.78,51700.0,21.5583,21.5744,21.494,21.5262,51700.0
2012-07-24 14:30:00,26.78,26.91,26.75,26.89,46200.0,21.5262,21.6307,21.502,21.6146,46200.0
2012-07-24 14:40:00,26.88,26.94,26.77,26.78,80400.0,21.6065,21.6548,21.5181,21.5262,80400.0
2012-07-24 14:50:00,26.78,26.8,26.7,26.75,131800.0,21.5262,21.5422,21.4619,21.502,131800.0
2012-07-24 15:00:00,26.75,26.76,26.64,26.66,97100.0,21.502,21.5101,21.4136,21.4297,97100.0
2012-07-24 15:10:00,26.66,26.7,26.52,26.55,105900.0,21.4297,21.4619,21.3172,21.3413,105900.0
2012-07-24 15:20:00,26.55,26.61,26.51,26.61,78700.0,21.3413,21.3895,21.3091,21.3895,78700.0
2012-07-24 15:30:00,26.6,26.62,26.55,26.61,74800.0,21.3815,21.3975,21.3413,21.3895,74800.0
2012-07-24 15:40:00,26.62,26.7,26.55,26.62,157600.0,21.3975,21.4619,21.3413,21.3975,157600.0
2012-07-24 15:50:00,26.62,26.76,26.61,26.76,262700.0,21.3975,21.5101,21.3895,21.5101,262700.0
2012-07-25 09:30:00,26.89,26.95,26.75,26.84,40300.0,21.6146,21.6628,21.502,21.5744,40300.0
2012-07-25 09:40:00,26.86,27.0,26.79,26.99,45200.0,21.5905,21.703,21.5342,21.695,45200.0
2012-07-25 09:50:00,26.97,27.02,26.92,26.97,122100.0,21.6789,21.7191,21.6387,21.6789,122100.0
2012-07-25 10:00:00,26.96,27.04,26.87,26.97,56100.0,21.6708,21.7352,21.5985,21.6789,56100.0
2012-07-25 10:10:00,26.96,27.0,26.9,27.0,64000.0,21.6708,21.703,21.6226,21.703,64000.0
2012-07-25 10:20:00,27.0,27.02,26.93,26.95,121400.0,21.703,21.7191,21.6467,21.6628,121400.0
2012-07-25 10:30:00,26.96,27.02,26.93,27.02,49800.0,21.6708,21.7191,21.6467,21.7191,49800.0
2012-07-25 10:40:00,27.01,27.02,26.93,26.93,33600.0,21.711,21.7191,21.6467,21.6467,33600.0
2012-07-25 10:50:00,26.93,26.97,26.75,26.83,158800.0,21.6467,21.6789,21.502,21.5664,158800.0
2012-07-25 11:00:00,26.85,26.86,26.72,26.79,76100.0,21.5824,21.5905,21.4779,21.5342,76100.0
2012-07-25 11:10:00,26.79,26.94,26.79,26.87,59000.0,21.5342,21.6548,21.5342,21.5985,59000.0
2012-07-25 11:20:00,26.89,26.93,26.87,26.88,18900.0,21.6146,21.6467,21.5985,21.6065,18900.0
2012-07-25 11:30:00,26.88,26.88,26.79,26.8,25900.0,21.6065,21.6065,21.5342,21.5422,25900.0
2012-07-25 11:40:00,26.81,26.95,26.78,26.94,89800.0,21.5503,21.6628,21.5262,21.6548,89800.0
2012-07-25 11:50:00,26.94,27.09,26.94,27.07,45600.0,21.6548,21.7753,21.6548,21.7593,45600.0
2012-07-25 12:00:00,27.06,27.12,27.01,27.02,27100.0,21.7512,21.7995,21.711,21.7191,27100.0
2012-07-25 12:10:00,27.01,27.01,26.94,26.95,17800.0,21.711,21.711,21.6548,21.6628,17800.0
2012-07-25 12:20:00,26.96,26.98,26.94,26.96,32200.0,21.6708,21.6869,21.6548,21.6708,32200.0
2012-07-25 12:30:00,26.98,27.05,26.94,27.05,56600.0,21.6869,21.7432,21.6548,21.7432,56600.0
2012-07-25 12:40:00,27.06,27.08,26.96,26.96,22500.0,21.7512,21.7673,21.6708,21.6708,22500.0
2012-07-25 12:50:00,26.95,26.99,26.92,26.94,15800.0,21.6628,21.695,21.6387,21.6548,15800.0
2012-07-25 13:00:00,26.95,26.96,26.89,26.9,16100.0,21.6628,21.6708,21.6146,21.6226,16100.0
2012-07-25 13:10:00,26.89,26.96,26.89,26.91,27000.0,21.6146,21.6708,21.6146,21.6307,27000.0
2012-07-25 13:20:00,26.92,26.95,26.9,26.94,15500.0,21.6387,21.6628,21.6226,21.6548,15500.0
2012-07-25 13:30:00,26.94,27.04,26.91,26.95,33600.0,21.6548,21.7352,21.6307,21.6628,33600.0
2012-07-25 13:40:00,26.95,27.04,26.95,27.02,106700.0,21.6628,21.7352,21.6628,21.7191,106700.0
2012-07-25 13:50:00,27.02,27.04,27.0,27.01,28800.0,21.7191,21.7352,21.703,21.711,28800.0
2012-07-25 14:00:00,27.02,27.05,27.02,27.04,21200.0,21.7191,21.7432,21.7191,21.7352,21200.0
2012-07-25 14:10:00,27.05,27.11,27.04,27.1,59500.0,21.7432,21.7914,21.7352,21.7834,59500.0
2012-07-25 14:20:00,27.11,27.17,27.1,27.16,34100.0,21.7914,21.8396,21.7834,21.8316,34100.0
2012-07-25 14:30:00,27.16,27.18,27.14,27.17,42100.0,21.8316,21.8477,21.8155,21.8396,42100.0
2012-07-25 14:40:00,27.17,27.22,27.15,27.2,41800.0,21.8396,21.8798,21.8236,21.8638,41800.0
2012-07-25 14:50:00,27.2,27.25,27.19,27.21,49500.0,21.8638,21.904,21.8557,21.8718,49500.0
2012-07-25 15:00:00,27.21,27.22,27.18,27.21,39500.0,21.8718,21.8798,21.8477,21.8718,39500.0
2012-07-25 15:10:00,27.2,27.21,27.05,27.05,52100.0,21.8638,21.8718,21.7432,21.7432,52100.0
2012-07-25 15:20:00,27.05,27.08,27.02,27.06,51300.0,21.7432,21.7673,21.7191,21.7512,51300.0
2012-07-25 15:30:00,27.07,27.09,26.97,26.99,96400.0,21.7593,21.7753,21.6789,21.695,96400.0
2012-07-25 15:40:00,27.02,27.19,27.02,27.18,117300.0,21.7191,21.8557,21.7191,21.8477,117300.0
2012-07-25 15:50:00,27.17,27.21,27.13,27.16,187200.0,21.8396,21.8718,21.8075,21.8316,187200.0
2012-07-26 09:30:00,27.5,27.54,27.21,27.26,43300.0,22.1049,22.1371,21.8718,21.912,43300.0
2012-07-26 09:40:00,27.24,27.31,27.16,27.21,32100.0,21.8959,21.9522,21.8316,21.8718,32100.0
2012-07-26 09:50:00,27.22,27.22,27.03,27.07,39500.0,21.8798,21.8798,21.7271,21.7593,39500.0
2012-07-26 10:00:00,27.06,27.09,26.99,27.02,130800.0,21.7512,21.7753,21.695,21.7191,130800.0
2012-07-26 10:10:00,27.04,27.07,26.94,26.94,58500.0,21.7352,21.7593,21.6548,21.6548,58500.0
2012-07-26 10:20:00,26.95,27.0,26.92,26.96,70200.0,21.6628,21.703,21.6387,21.6708,70200.0
2012-07-26 10:30:00,26.97,27.03,26.96,27.0,157000.0,21.6789,21.7271,21.6708,21.703,157000.0
2012-07-26 10:40:00,27.0,27.07,27.0,27.07,65700.0,21.703,21.7593,21.703,21.7593,65700.0
2012-07-26 10:50:00,27.06,27.12,27.05,27.06,49800.0,21.7512,21.7995,21.7432,21.7512,49800.0
2012-07-26 11:00:00,27.06,27.1,27.02,27.04,35000.0,21.7512,21.7834,21.7191,21.7352,35000.0
2012-07-26 11:10:00,27.03,27.04,26.99,27.0,174600.0,21.7271,21.7352,21.695,21.703,174600.0
2012-07-26 11:20:00,26.99,27.03,26.96,26.99,149900.0,21.695,21.7271,21.6708,21.695,149900.0
2012-07-26 11:30:00,26.99,27.0,26.95,26.99,78400.0,21.695,21.703,21.6628,21.695,78400.0
2012-07-26 11:40:00,26.99,26.99,26.9,26.93,65400.0,21.695,21.695,21.6226,21.6467,65400.0
2012-07-26 11:50:00,26.93,26.94,26.74,26.74,156500.0,21.6467,21.6548,21.494,21.494,156500.0
2012-07-26 12:00:00,26.75,26.8,26.72,26.78,68100.0,21.502,21.5422,21.4779,21.5262,68100.0
2012-07-26 12:10:00,26.77,26.8,26.74,26.75,21600.0,21.5181,21.5422,21.494,21.502,21600.0
2012-07-26 12:20:00,26.75,26.76,26.72,26.73,23400.0,21.502,21.5101,21.4779,21.486,23400.0
2012-07-26 12:30:00,26.73,26.75,26.68,26.7,15200.0,21.486,21.502,21.4458,21.4619,15200.0
2012-07-26 12:40:00,26.69,26.71,26.64,26.64,29800.0,21.4538,21.4699,21.4136,21.4136,29800.0
2012-07-26 12:50:00,26.64,26.64,26.53,26.53,37800.0,21.4136,21.4136,21.3252,21.3252,37800.0
2012-07-26 13:00:00,26.54,26.54,26.35,26.46,165900.0,21.3332,21.3332,21.1805,21.2689,165900.0
2012-07-26 13:10:00,26.45,26.46,26.34,26.4,127000.0,21.2609,21.2689,21.1725,21.2207,127000.0
2012-07-26 13:20:00,26.39,26.41,26.28,26.3,119200.0,21.2127,21.2287,21.1243,21.1403,119200.0
2012-07-26 13:30:00,26.3,26.31,26.19,26.23,240600.0,21.1403,21.1484,21.0519,21.0841,240600.0
2012-07-26 13:40:00,26.22,26.33,26.22,26.3,162800.0,21.076,21.1644,21.076,21.1403,162800.0
2012-07-26 13:50:00,26.3,26.31,26.23,26.25,71500.0,21.1403,21.1484,21.0841,21.1001,71500.0
2012-07-26 14:00:00,26.25,26.25,26.14,26.18,102900.0,21.1001,21.1001,21.0117,21.0439,102900.0
2012-07-26 14:10:00,26.18,26.18,25.99,26.08,183100.0,21.0439,21.0439,20.8911,20.9635,183100.0
2012-07-26 14:20:00,26.06,26.23,26.02,26.18,174900.0,20.9474,21.0841,20.9153,21.0439,174900.0
2012-07-26 14:30:00,26.18,26.21,26.14,26.17,89500.0,21.0439,21.068,21.0117,21.0358,89500.0
2012-07-26 14:40:00,26.17,26.4,26.15,26.4,171400.0,21.0358,21.2207,21.0198,21.2207,171400.0
2012-07-26 14:50:00,26.4,26.64,26.4,26.64,154100.0,21.2207,21.4136,21.2207,21.4136,154100.0
2012-07-26 15:00:00,26.64,26.76,26.63,26.75,95100.0,21.4136,21.5101,21.4056,21.502,95100.0
2012-07-26 15:10:00,26.75,26.78,26.65,26.76,73500.0,21.502,21.5262,21.4217,21.5101,73500.0
2012-07-26 15:20:00,26.75,26.77,26.72,26.73,62600.0,21.502,21.5181,21.4779,21.486,62600.0
2012-07-26 15:30:00,26.73,26.84,26.69,26.82,189300.0,21.486,21.5744,21.4538,21.5583,189300.0
2012-07-26 15:40:00,26.81,26.92,26.81,26.84,105700.0,21.5503,21.6387,21.5503,21.5744,105700.0
2012-07-26 15:50:00,26.84,26.92,26.82,26.89,234500.0,21.5744,21.6387,21.5583,21.6146,234500.0
2012-07-27 09:30:00,27.01,27.06,26.8,26.99,12000.0,21.711,21.7512,21.5422,21.695,12000.0
2012-07-27 09:40:00,26.97,27.03,26.77,26.94,39900.0,21.6789,21.7271,21.5181,21.6548,39900.0
2012-07-27 09:50:00,26.9,26.93,26.85,26.92,25700.0,21.6226,21.6467,21.5824,21.6387,25700.0
2012-07-27 10:00:00,26.91,26.92,26.85,26.92,31800.0,21.6307,21.6387,21.5824,21.6387,31800.0
2012-07-27 10:10:00,26.92,26.93,26.77,26.78,58900.0,21.6387,21.6467,21.5181,21.5262,58900.0
2012-07-27 10:20:00,26.79,26.85,26.79,26.8,40100.0,21.5342,21.5824,21.5342,21.5422,40100.0
2012-07-27 10:30:00,26.8,26.91,26.8,26.91,29100.0,21.5422,21.6307,21.5422,21.6307,29100.0
2012-07-27 10:40:00,26.91,27.06,26.91,27.06,31500.0,21.6307,21.7512,21.6307,21.7512,31500.0
2012-07-27 10:50:00,27.06,27.11,27.01,27.08,123100.0,21.7512,21.7914,21.711,21.7673,123100.0
2012-07-27 11:00:00,27.09,27.12,27.04,27.08,44200.0,21.7753,21.7995,21.7352,21.7673,44200.0
2012-07-27 11:10:00,27.1,27.1,26.99,26.99,28500.0,21.7834,21.7834,21.695,21.695,28500.0
2012-07-27 11:20:00,27.0,27.0,26.97,26.97,10700.0,21.703,21.703,21.6789,21.6789,10700.0
2012-07-27 11:30:00,26.97,27.05,26.97,27.04,14000.0,21.6789,21.7432,21.6789,21.7352,14000.0
2012-07-27 11:40:00,27.03,27.06,27.02,27.04,7100.0,21.7271,21.7512,21.7191,21.7352,7100.0
2012-07-27 11:50:00,27.05,27.09,27.04,27.09,14100.0,21.7432,21.7753,21.7352,21.7753,14100.0
2012-07-27 12:00:00,27.07,27.1,27.07,27.07,9200.0,21.7593,21.7834,21.7593,21.7593,9200.0
2012-07-27 12:10:00,27.08,27.1,27.05,27.1,11700.0,21.7673,21.7834,21.7432,21.7834,11700.0
2012-07-27 12:20:00,27.1,27.12,27.01,27.01,11300.0,21.7834,21.7995,21.711,21.711,11300.0
2012-07-27 12:30:00,27.02,27.09,27.02,27.02,13800.0,21.7191,21.7753,21.7191,21.7191,13800.0
2012-07-27 12:40:00,27.04,27.08,27.02,27.03,9000.0,21.7352,21.7673,21.7191,21.7271,9000.0
2012-07-27 12:50:00,27.04,27.07,27.0,27.07,25600.0,21.7352,21.7593,21.703,21.7593,25600.0
2012-07-27 13:00:00,27.07,27.1,27.01,27.02,23200.0,21.7593,21.7834,21.711,21.7191,23200.0
2012-07-27 13:10:00,27.03,27.1,27.03,27.07,29600.0,21.7271,21.7834,21.7271,21.7593,29600.0
2012-07-27 13:20:00,27.06,27.14,27.04,27.07,69900.0,21.7512,21.8155,21.7352,21.7593,69900.0
2012-07-27 13:30:00,27.08,27.28,27.08,27.24,18800.0,21.7673,21.9281,21.7673,21.8959,18800.0
2012-07-27 13:40:00,27.24,27.27,27.2,27.22,22800.0,21.8959,21.92,21.8638,21.8798,22800.0
2012-07-27 13:50:00,27.21,27.26,27.21,27.24,33700.0,21.8718,21.912,21.8718,21.8959,33700.0
2012-07-27 14:00:00,27.23,27.27,27.22,27.23,43700.0,21.8879,21.92,21.8798,21.8879,43700.0
2012-07-27 14:10:00,27.22,27.24,27.19,27.24,37000.0,21.8798,21.8959,21.8557,21.8959,37000.0
2012-07-27 14:20:00,27.23,27.27,27.16,27.25,38200.0,21.8879,21.92,21.8316,21.904,38200.0
2012-07-27 14:30:00,27.25,27.29,27.23,27.29,28200.0,21.904,21.9361,21.8879,21.9361,28200.0
2012-07-27 14:40:00,27.29,27.37,27.29,27.35,35800.0,21.9361,22.0004,21.9361,21.9843,35800.0
2012-07-27 14:50:00,27.35,27.41,27.33,27.33,31100.0,21.9843,22.0326,21.9683,21.9683,31100.0
2012-07-27 15:00:00,27.33,27.35,27.31,27.34,28300.0,21.9683,21.9843,21.9522,21.9763,28300.0
2012-07-27 15:10:00,27.33,27.35,27.3,27.35,45100.0,21.9683,21.9843,21.9441,21.9843,45100.0
2012-07-27 15:20:00,27.35,27.35,27.28,27.33,53400.0,21.9843,21.9843,21.9281,21.9683,53400.0
2012-07-27 15:30:00,27.33,27.36,27.31,27.36,54400.0,21.9683,21.9924,21.9522,21.9924,54400.0
2012-07-27 15:40:00,27.36,27.44,27.35,27.41,109500.0,21.9924,22.0567,21.9843,22.0326,109500.0
2012-07-27 15:50:00,27.4,27.41,27.29,27.32,190900.0,22.0245,22.0326,21.9361,21.9602,190900.0
2012-07-30 09:30:00,27.25,27.55,27.21,27.34,25100.0,21.904,22.1451,21.8718,21.9763,25100.0
2012-07-30 09:40:00,27.34,27.34,27.16,27.21,8800.0,21.9763,21.9763,21.8316,21.8718,8800.0
2012-07-30 09:50:00,27.21,27.4,27.18,27.36,40300.0,21.8718,22.0245,21.8477,21.9924,40300.0
2012-07-30 10:00:00,27.38,27.44,27.28,27.37,49300.0,22.0084,22.0567,21.9281,22.0004,49300.0
2012-07-30 10:10:00,27.37,27.4,27.29,27.4,25800.0,22.0004,22.0245,21.9361,22.0245,25800.0
2012-07-30 10:20:00,27.41,27.65,27.39,27.65,35100.0,22.0326,22.2255,22.0165,22.2255,35100.0
2012-07-30 10:30:00,27.66,27.68,27.52,27.61,56200.0,22.2335,22.2496,22.121,22.1933,56200.0
2012-07-30 10:40:00,27.61,27.68,27.54,27.56,16700.0,22.1933,22.2496,22.1371,22.1531,16700.0
2012-07-30 10:50:00,27.55,27.6,27.47,27.47,13400.0,22.1451,22.1853,22.0808,22.0808,13400.0
2012-07-30 11:00:00,27.48,27.56,27.48,27.55,15500.0,22.0888,22.1531,22.0888,22.1451,15500.0
2012-07-30 11:10:00,27.55,27.58,27.47,27.5,28000.0,22.1451,22.1692,22.0808,22.1049,28000.0
2012-07-30 11:20:00,27.47,27.51,27.39,27.39,35600.0,22.0808,22.1129,22.0165,22.0165,35600.0
2012-07-30 11:30:00,27.39,27.4,27.17,27.18,44800.0,22.0165,22.0245,21.8396,21.8477,44800.0
2012-07-30 11:40:00,27.19,27.25,27.15,27.24,24900.0,21.8557,21.904,21.8236,21.8959,24900.0
2012-07-30 11:50:00,27.23,27.27,27.19,27.24,18000.0,21.8879,21.92,21.8557,21.8959,18000.0
2012-07-30 12:00:00,27.25,27.27,27.1,27.17,12400.0,21.904,21.92,21.7834,21.8396,12400.0
2012-07-30 12:10:00,27.17,27.23,27.17,27.2,9500.0,21.8396,21.8879,21.8396,21.8638,9500.0
2012-07-30 12:20:00,27.23,27.28,27.17,27.2,12500.0,21.8879,21.9281,21.8396,21.8638,12500.0
2012-07-30 12:30:00,27.19,27.19,27.08,27.15,28400.0,21.8557,21.8557,21.7673,21.8236,28400.0
2012-07-30 12:40:00,27.14,27.17,27.07,27.09,19700.0,21.8155,21.8396,21.7593,21.7753,19700.0
2012-07-30 12:50:00,27.11,27.12,27.03,27.04,27000.0,21.7914,21.7995,21.7271,21.7352,27000.0
2012-07-30 13:00:00,27.09,27.09,26.95,27.03,15800.0,21.7753,21.7753,21.6628,21.7271,15800.0
2012-07-30 13:10:00,27.05,27.06,26.95,26.97,67400.0,21.7432,21.7512,21.6628,21.6789,67400.0
2012-07-30 13:20:00,26.97,27.09,26.95,27.09,38600.0,21.6789,21.7753,21.6628,21.7753,38600.0
2012-07-30 13:30:00,27.11,27.12,27.04,27.05,22700.0,21.7914,21.7995,21.7352,21.7432,22700.0
2012-07-30 13:40:00,27.05,27.11,27.02,27.11,33300.0,21.7432,21.7914,21.7191,21.7914,33300.0
2012-07-30 13:50:00,27.11,27.14,27.04,27.04,33500.0,21.7914,21.8155,21.7352,21.7352,33500.0
2012-07-30 14:00:00,27.05,27.05,26.89,26.97,32300.0,21.7432,21.7432,21.6146,21.6789,32300.0
2012-07-30 14:10:00,26.97,26.97,26.86,26.87,32900.0,21.6789,21.6789,21.5905,21.5985,32900.0
2012-07-30 14:20:00,26.88,26.97,26.85,26.94,25200.0,21.6065,21.6789,21.5824,21.6548,25200.0
2012-07-30 14:30:00,26.94,27.0,26.92,27.0,10400.0,21.6548,21.703,21.6387,21.703,10400.0
2012-07-30 14:40:00,27.0,27.03,26.97,27.02,16500.0,21.703,21.7271,21.6789,21.7191,16500.0
2012-07-30 14:50:00,27.02,27.12,27.0,27.12,11800.0,21.7191,21.7995,21.703,21.7995,11800.0
2012-07-30 15:00:00,27.12,27.13,27.1,27.12,17300.0,21.7995,21.8075,21.7834,21.7995,17300.0
2012-07-30 15:10:00,27.12,27.14,27.06,27.09,20200.0,21.7995,21.8155,21.7512,21.7753,20200.0
2012-07-30 15:20:00,27.11,27.16,27.09,27.16,22300.0,21.7914,21.8316,21.7753,21.8316,22300.0
2012-07-30 15:30:00,27.15,27.21,27.06,27.08,26700.0,21.8236,21.8718,21.7512,21.7673,26700.0
2012-07-30 15:40:00,27.07,27.12,27.06,27.09,32900.0,21.7593,21.7995,21.7512,21.7753,32900.0
2012-07-30 15:50:00,27.08,27.14,27.02,27.14,98700.0,21.7673,21.8155,21.7191,21.8155,98700.0
2012-07-31 09:30:00,27.11,27.14,26.68,26.74,46200.0,21.7914,21.8155,21.4458,21.494,46200.0
2012-07-31 09:40:00,26.69,26.82,26.69,26.75,35000.0,21.4538,21.5583,21.4538,21.502,35000.0
2012-07-31 09:50:00,26.75,26.83,26.71,26.82,53500.0,21.502,21.5664,21.4699,21.5583,53500.0
2012-07-31 10:00:00,26.83,26.92,26.76,26.82,69100.0,21.5664,21.6387,21.5101,21.5583,69100.0
2012-07-31 10:10:00,26.82,26.91,26.81,26.81,35000.0,21.5583,21.6307,21.5503,21.5503,35000.0
2012-07-31 10:20:00,26.82,26.87,26.77,26.83,15900.0,21.5583,21.5985,21.5181,21.5664,15900.0
2012-07-31 10:30:00,26.83,26.84,26.55,26.55,53200.0,21.5664,21.5744,21.3413,21.3413,53200.0
2012-07-31 10:40:00,26.56,26.82,26.56,26.65,37400.0,21.3493,21.5583,21.3493,21.4217,37400.0
2012-07-31 10:50:00,26.65,26.7,26.57,26.66,31300.0,21.4217,21.4619,21.3574,21.4297,31300.0
2012-07-31 11:00:00,26.65,26.73,26.62,26.62,31500.0,21.4217,21.486,21.3975,21.3975,31500.0
2012-07-31 11:10:00,26.62,26.71,26.61,26.71,40700.0,21.3975,21.4699,21.3895,21.4699,40700.0
2012-07-31 11:20:00,26.71,26.73,26.68,26.69,38500.0,21.4699,21.486,21.4458,21.4538,38500.0
2012-07-31 11:30:00,26.69,26.7,26.57,26.65,21800.0,21.4538,21.4619,21.3574,21.4217,21800.0
2012-07-31 11:40:00,26.64,26.69,26.64,26.69,9700.0,21.4136,21.4538,21.4136,21.4538,9700.0
2012-07-31 11:50:00,26.69,26.71,26.51,26.53,36400.0,21.4538,21.4699,21.3091,21.3252,36400.0
2012-07-31 12:00:00,26.53,26.56,26.44,26.49,24700.0,21.3252,21.3493,21.2529,21.2931,24700.0
2012-07-31 12:10:00,26.49,26.52,26.37,26.41,48600.0,21.2931,21.3172,21.1966,21.2287,48600.0
2012-07-31 12:20:00,26.42,26.45,26.32,26.36,57800.0,21.2368,21.2609,21.1564,21.1886,57800.0
2012-07-31 12:30:00,26.4,26.5,26.37,26.5,48800.0,21.2207,21.3011,21.1966,21.3011,48800.0
2012-07-31 12:40:00,26.5,26.57,26.49,26.54,48000.0,21.3011,21.3574,21.2931,21.3332,48000.0
2012-07-31 12:50:00,26.54,26.56,26.51,26.53,30500.0,21.3332,21.3493,21.3091,21.3252,30500.0
2012-07-31 13:00:00,26.53,26.57,26.52,26.56,25400.0,21.3252,21.3574,21.3172,21.3493,25400.0
2012-07-31 13:10:00,26.55,26.57,26.54,26.54,29200.0,21.3413,21.3574,21.3332,21.3332,29200.0
2012-07-31 13:20:00,26.55,26.55,26.5,26.52,32800.0,21.3413,21.3413,21.3011,21.3172,32800.0
2012-07-31 13:30:00,26.52,26.52,26.51,26.52,25400.0,21.3172,21.3172,21.3091,21.3172,25400.0
2012-07-31 13:40:00,26.52,26.52,26.51,26.52,13700.0,21.3172,21.3172,21.3091,21.3172,13700.0
2012-07-31 13:50:00,26.52,26.56,26.51,26.54,47700.0,21.3172,21.3493,21.3091,21.3332,47700.0
2012-07-31 14:00:00,26.54,26.54,26.53,26.54,58400.0,21.3332,21.3332,21.3252,21.3332,58400.0
2012-07-31 14:10:00,26.54,26.57,26.53,26.53,53500.0,21.3332,21.3574,21.3252,21.3252,53500.0
2012-07-31 14:20:00,26.53,26.57,26.5,26.56,84800.0,21.3252,21.3574,21.3011,21.3493,84800.0
2012-07-31 14:30:00,26.56,26.6,26.55,26.59,79400.0,21.3493,21.3815,21.3413,21.3734,79400.0
2012-07-31 14:40:00,26.6,26.62,26.56,26.6,55700.0,21.3815,21.3975,21.3493,21.3815,55700.0
2012-07-31 14:50:00,26.6,26.67,26.59,26.59,57400.0,21.3815,21.4377,21.3734,21.3734,57400.0
2012-07-31 15:00:00,26.6,26.64,26.58,26.58,50200.0,21.3815,21.4136,21.3654,21.3654,50200.0
2012-07-31 15:10:00,26.59,26.59,26.53,26.55,101100.0,21.3734,21.3734,21.3252,21.3413,101100.0
2012-07-31 15:20:00,26.55,26.55,26.54,26.55,34600.0,21.3413,21.3413,21.3332,21.3413,34600.0
2012-07-31 15:30:00,26.55,26.55,26.5,26.53,72200.0,21.3413,21.3413,21.3011,21.3252,72200.0
2012-07-31 15:40:00,26.54,26.54,26.5,26.53,95800.0,21.3332,21.3332,21.3011,21.3252,95800.0
2012-07-31 15:50:00,26.53,26.54,26.45,26.47,249400.0,21.3252,21.3332,21.2609,21.277,249400.0
2012-08-01 09:30:00,26.64,26.93,26.57,26.88,38800.0,21.4136,21.6467,21.3574,21.6065,38800.0
2012-08-01 09:40:00,26.87,26.88,26.75,26.81,41600.0,21.5985,21.6065,21.502,21.5503,41600.0
2012-08-01 09:50:00,26.8,26.9,26.77,26.88,34000.0,21.5422,21.6226,21.5181,21.6065,34000.0
2012-08-01 10:00:00,26.88,26.99,26.65,26.68,70800.0,21.6065,21.695,21.4217,21.4458,70800.0
2012-08-01 10:10:00,26.68,26.72,26.5,26.54,31800.0,21.4458,21.4779,21.3011,21.3332,31800.0
2012-08-01 10:20:00,26.53,26.53,26.46,26.49,25500.0,21.3252,21.3252,21.2689,21.2931,25500.0
2012-08-01 10:30:00,26.49,26.64,26.49,26.63,40200.0,21.2931,21.4136,21.2931,21.4056,40200.0
2012-08-01 10:40:00,26.62,26.65,26.57,26.62,23300.0,21.3975,21.4217,21.3574,21.3975,23300.0
2012-08-01 10:50:00,26.64,26.68,26.59,26.63,20400.0,21.4136,21.4458,21.3734,21.4056,20400.0
2012-08-01 11:00:00,26.63,26.65,26.56,26.57,25100.0,21.4056,21.4217,21.3493,21.3574,25100.0
2012-08-01 11:10:00,26.57,26.59,26.42,26.5,62400.0,21.3574,21.3734,21.2368,21.3011,62400.0
2012-08-01 11:20:00,26.5,26.53,26.41,26.5,16200.0,21.3011,21.3252,21.2287,21.3011,16200.0
2012-08-01 11:30:00,26.5,26.59,26.5,26.59,9900.0,21.3011,21.3734,21.3011,21.3734,9900.0
2012-08-01 11:40:00,26.59,26.65,26.57,26.65,20100.0,21.3734,21.4217,21.3574,21.4217,20100.0
2012-08-01 11:50:00,26.65,26.67,26.63,26.66,16900.0,21.4217,21.4377,21.4056,21.4297,16900.0
2012-08-01 12:00:00,26.66,26.69,26.64,26.67,14300.0,21.4297,21.4538,21.4136,21.4377,14300.0
2012-08-01 12:10:00,26.67,26.68,26.64,26.65,10900.0,21.4377,21.4458,21.4136,21.4217,10900.0
2012-08-01 12:20:00,26.65,26.69,26.64,26.67,15500.0,21.4217,21.4538,21.4136,21.4377,15500.0
2012-08-01 12:30:00,26.67,26.7,26.65,26.68,16200.0,21.4377,21.4619,21.4217,21.4458,16200.0
2012-08-01 12:40:00,26.68,26.72,26.66,26.67,23200.0,21.4458,21.4779,21.4297,21.4377,23200.0
2012-08-01 12:50:00,26.66,26.67,26.63,26.64,8000.0,21.4297,21.4377,21.4056,21.4136,8000.0
2012-08-01 13:00:00,26.65,26.68,26.61,26.63,13100.0,21.4217,21.4458,21.3895,21.4056,13100.0
2012-08-01 13:10:00,26.62,26.62,26.55,26.59,9800.0,21.3975,21.3975,21.3413,21.3734,9800.0
2012-08-01 13:20:00,26.59,26.62,26.52,26.52,12800.0,21.3734,21.3975,21.3172,21.3172,12800.0
2012-08-01 13:30:00,26.52,26.52,26.47,26.49,29600.0,21.3172,21.3172,21.277,21.2931,29600.0
2012-08-01 13:40:00,26.48,26.54,26.48,26.52,23300.0,21.285,21.3332,21.285,21.3172,23300.0
2012-08-01 13:50:00,26.51,26.51,26.49,26.49,11000.0,21.3091,21.3091,21.2931,21.2931,11000.0
2012-08-01 14:00:00,26.48,26.51,26.46,26.5,38500.0,21.285,21.3091,21.2689,21.3011,38500.0
2012-08-01 14:10:00,26.49,26.5,26.37,26.43,40600.0,21.2931,21.3011,21.1966,21.2448,40600.0
2012-08-01 14:20:00,26.43,26.52,26.42,26.51,33700.0,21.2448,21.3172,21.2368,21.3091,33700.0
2012-08-01 14:30:00,26.5,26.51,26.38,26.38,30500.0,21.3011,21.3091,21.2046,21.2046,30500.0
2012-08-01 14:40:00,26.37,26.42,26.36,26.36,33800.0,21.1966,21.2368,21.1886,21.1886,33800.0
2012-08-01 14:50:00,26.35,26.39,26.33,26.37,61600.0,21.1805,21.2127,21.1644,21.1966,61600.0
2012-08-01 15:00:00,26.37,26.38,26.34,26.34,40700.0,21.1966,21.2046,21.1725,21.1725,40700.0
2012-08-01 15:10:00,26.34,26.35,26.22,26.26,76600.0,21.1725,21.1805,21.076,21.1082,76600.0
2012-08-01 15:20:00,26.26,26.33,26.22,26.29,95600.0,21.1082,21.1644,21.076,21.1323,95600.0
2012-08-01 15:30:00,26.29,26.31,26.25,26.28,70200.0,21.1323,21.1484,21.1001,21.1243,70200.0
2012-08-01 15:40:00,26.29,26.36,26.25,26.36,100800.0,21.1323,21.1886,21.1001,21.1886,100800.0
2012-08-01 15:50:00,26.36,26.36,26.18,26.24,198900.0,21.1886,21.1886,21.0439,21.0921,198900.0
2012-08-02 09:30:00,26.23,26.24,26.1,26.2,55500.0,21.0841,21.0921,20.9796,21.0599,55500.0
2012-08-02 09:40:00,26.17,26.25,26.11,26.21,21500.0,21.0358,21.1001,20.9876,21.068,21500.0
2012-08-02 09:50:00,26.21,26.41,26.18,26.38,41900.0,21.068,21.2287,21.0439,21.2046,41900.0
2012-08-02 10:00:00,26.35,26.48,26.31,26.48,37400.0,21.1805,21.285,21.1484,21.285,37400.0
2012-08-02 10:10:00,26.48,26.49,26.46,26.49,26700.0,21.285,21.2931,21.2689,21.2931,26700.0
2012-08-02 10:20:00,26.49,26.73,26.48,26.69,43200.0,21.2931,21.486,21.285,21.4538,43200.0
2012-08-02 10:30:00,26.68,26.69,26.61,26.63,15300.0,21.4458,21.4538,21.3895,21.4056,15300.0
2012-08-02 10:40:00,26.61,26.75,26.61,26.73,16600.0,21.3895,21.502,21.3895,21.486,16600.0
2012-08-02 10:50:00,26.73,26.74,26.58,26.65,32600.0,21.486,21.494,21.3654,21.4217,32600.0
2012-08-02 11:00:00,26.65,26.65,26.48,26.51,13900.0,21.4217,21.4217,21.285,21.3091,13900.0
2012-08-02 11:10:00,26.5,26.55,26.45,26.5,20000.0,21.3011,21.3413,21.2609,21.3011,20000.0
2012-08-02 11:20:00,26.5,26.57,26.49,26.53,26900.0,21.3011,21.3574,21.2931,21.3252,26900.0
2012-08-02 11:30:00,26.52,26.53,26.39,26.41,38200.0,21.3172,21.3252,21.2127,21.2287,38200.0
2012-08-02 11:40:00,26.39,26.41,26.3,26.3,13800.0,21.2127,21.2287,21.1403,21.1403,13800.0
2012-08-02 11:50:00,26.3,26.31,26.23,26.24,44200.0,21.1403,21.1484,21.0841,21.0921,44200.0
2012-08-02 12:00:00,26.24,26.41,26.24,26.4,46400.0,21.0921,21.2287,21.0921,21.2207,46400.0
2012-08-02 12:10:00,26.39,26.46,26.38,26.44,38100.0,21.2127,21.2689,21.2046,21.2529,38100.0
2012-08-02 12:20:00,26.44,26.46,26.39,26.42,29000.0,21.2529,21.2689,21.2127,21.2368,29000.0
2012-08-02 12:30:00,26.4,26.41,26.27,26.3,29800.0,21.2207,21.2287,21.1162,21.1403,29800.0
2012-08-02 12:40:00,26.3,26.33,26.25,26.27,43300.0,21.1403,21.1644,21.1001,21.1162,43300.0
2012-08-02 12:50:00,26.28,26.38,26.28,26.38,20000.0,21.1243,21.2046,21.1243,21.2046,20000.0
2012-08-02 13:00:00,26.37,26.54,26.33,26.42,171100.0,21.1966,21.3332,21.1644,21.2368,171100.0
2012-08-02 13:10:00,26.4,26.46,26.33,26.33,27800.0,21.2207,21.2689,21.1644,21.1644,27800.0
2012-08-02 13:20:00,26.33,26.39,26.27,26.27,24500.0,21.1644,21.2127,21.1162,21.1162,24500.0
2012-08-02 13:30:00,26.28,26.36,26.28,26.3,21700.0,21.1243,21.1886,21.1243,21.1403,21700.0
2012-08-02 13:40:00,26.3,26.35,26.27,26.28,25000.0,21.1403,21.1805,21.1162,21.1243,25000.0
2012-08-02 13:50:00,26.27,26.34,26.24,26.25,51700.0,21.1162,21.1725,21.0921,21.1001,51700.0
2012-08-02 14:00:00,26.25,26.37,26.21,26.27,32700.0,21.1001,21.1966,21.068,21.1162,32700.0
2012-08-02 14:10:00,26.28,26.35,26.27,26.29,20700.0,21.1243,21.1805,21.1162,21.1323,20700.0
2012-08-02 14:20:00,26.29,26.39,26.29,26.34,18400.0,21.1323,21.2127,21.1323,21.1725,18400.0
2012-08-02 14:30:00,26.32,26.49,26.31,26.44,25000.0,21.1564,21.2931,21.1484,21.2529,25000.0
2012-08-02 14:40:00,26.44,26.46,26.41,26.41,20100.0,21.2529,21.2689,21.2287,21.2287,20100.0
2012-08-02 14:50:00,26.41,26.43,26.39,26.41,23800.0,21.2287,21.2448,21.2127,21.2287,23800.0
2012-08-02 15:00:00,26.42,26.45,26.39,26.44,45300.0,21.2368,21.2609,21.2127,21.2529,45300.0
2012-08-02 15:10:00,26.43,26.45,26.39,26.44,42100.0,21.2448,21.2609,21.2127,21.2529,42100.0
2012-08-02 15:20:00,26.44,26.46,26.41,26.41,70200.0,21.2529,21.2689,21.2287,21.2287,70200.0
2012-08-02 15:30:00,26.41,26.46,26.36,26.41,36300.0,21.2287,21.2689,21.1886,21.2287,36300.0
2012-08-02 15:40:00,26.41,26.43,26.35,26.41,48800.0,21.2287,21.2448,21.1805,21.2287,48800.0
2012-08-02 15:50:00,26.41,26.43,26.37,26.43,155500.0,21.2287,21.2448,21.1966,21.2448,155500.0
2012-08-03 09:30:00,26.83,26.95,26.5,26.5,21100.0,21.5664,21.6628,21.3011,21.3011,21100.0
2012-08-03 09:40:00,26.54,26.61,26.41,26.47,35800.0,21.3332,21.3895,21.2287,21.277,35800.0
2012-08-03 09:50:00,26.47,26.54,26.42,26.47,85600.0,21.277,21.3332,21.2368,21.277,85600.0
2012-08-03 10:00:00,26.48,26.53,26.41,26.48,83500.0,21.285,21.3252,21.2287,21.285,83500.0
2012-08-03 10:10:00,26.47,26.51,26.46,26.48,10800.0,21.277,21.3091,21.2689,21.285,10800.0
2012-08-03 10:20:00,26.48,26.53,26.41,26.49,140300.0,21.285,21.3252,21.2287,21.2931,140300.0
2012-08-03 10:30:00,26.48,26.51,26.41,26.42,24400.0,21.285,21.3091,21.2287,21.2368,24400.0
2012-08-03 10:40:00,26.42,26.46,26.17,26.31,71200.0,21.2368,21.2689,21.0358,21.1484,71200.0
2012-08-03 10:50:00,26.32,26.5,26.19,26.47,90200.0,21.1564,21.3011,21.0519,21.277,90200.0
2012-08-03 11:00:00,26.46,26.63,26.46,26.57,69300.0,21.2689,21.4056,21.2689,21.3574,69300.0
2012-08-03 11:10:00,26.57,26.65,26.51,26.65,35200.0,21.3574,21.4217,21.3091,21.4217,35200.0
2012-08-03 11:20:00,26.65,26.81,26.65,26.71,21800.0,21.4217,21.5503,21.4217,21.4699,21800.0
2012-08-03 11:30:00,26.72,26.74,26.56,26.6,27000.0,21.4779,21.494,21.3493,21.3815,27000.0
2012-08-03 11:40:00,26.6,26.63,26.59,26.62,16400.0,21.3815,21.4056,21.3734,21.3975,16400.0
2012-08-03 11:50:00,26.62,26.64,26.61,26.63,40200.0,21.3975,21.4136,21.3895,21.4056,40200.0
2012-08-03 12:00:00,26.63,26.76,26.61,26.75,39700.0,21.4056,21.5101,21.3895,21.502,39700.0
2012-08-03 12:10:00,26.75,26.76,26.75,26.75,23700.0,21.502,21.5101,21.502,21.502,23700.0
2012-08-03 12:20:00,26.76,26.83,26.75,26.76,25100.0,21.5101,21.5664,21.502,21.5101,25100.0
2012-08-03 12:30:00,26.76,26.87,26.75,26.83,57100.0,21.5101,21.5985,21.502,21.5664,57100.0
2012-08-03 12:40:00,26.82,26.85,26.77,26.77,17700.0,21.5583,21.5824,21.5181,21.5181,17700.0
2012-08-03 12:50:00,26.76,26.78,26.7,26.71,30700.0,21.5101,21.5262,21.4619,21.4699,30700.0
2012-08-03 13:00:00,26.68,26.72,26.53,26.61,33600.0,21.4458,21.4779,21.3252,21.3895,33600.0
2012-08-03 13:10:00,26.59,26.59,26.39,26.39,37400.0,21.3734,21.3734,21.2127,21.2127,37400.0
2012-08-03 13:20:00,26.39,26.39,26.3,26.3,98500.0,21.2127,21.2127,21.1403,21.1403,98500.0
2012-08-03 13:30:00,26.3,26.35,26.17,26.35,58400.0,21.1403,21.1805,21.0358,21.1805,58400.0
2012-08-03 13:40:00,26.35,26.51,26.35,26.51,44800.0,21.1805,21.3091,21.1805,21.3091,44800.0
2012-08-03 13:50:00,26.51,26.55,26.5,26.53,33800.0,21.3091,21.3413,21.3011,21.3252,33800.0
2012-08-03 14:00:00,26.53,26.56,26.48,26.48,29200.0,21.3252,21.3493,21.285,21.285,29200.0
2012-08-03 14:10:00,26.48,26.58,26.44,26.54,23800.0,21.285,21.3654,21.2529,21.3332,23800.0
2012-08-03 14:20:00,26.54,26.62,26.53,26.6,25700.0,21.3332,21.3975,21.3252,21.3815,25700.0
2012-08-03 14:30:00,26.61,26.64,26.57,26.62,22400.0,21.3895,21.4136,21.3574,21.3975,22400.0
2012-08-03 14:40:00,26.62,26.68,26.53,26.64,34900.0,21.3975,21.4458,21.3252,21.4136,34900.0
2012-08-03 14:50:00,26.64,26.65,26.52,26.57,24700.0,21.4136,21.4217,21.3172,21.3574,24700.0
2012-08-03 15:00:00,26.57,26.62,26.5,26.59,28500.0,21.3574,21.3975,21.3011,21.3734,28500.0
2012-08-03 15:10:00,26.59,26.6,26.52,26.53,57300.0,21.3734,21.3815,21.3172,21.3252,57300.0
2012-08-03 15:20:00,26.53,26.56,26.47,26.56,115300.0,21.3252,21.3493,21.277,21.3493,115300.0
2012-08-03 15:30:00,26.56,26.61,26.51,26.6,57400.0,21.3493,21.3895,21.3091,21.3815,57400.0
2012-08-03 15:40:00,26.6,26.64,26.54,26.58,69400.0,21.3815,21.4136,21.3332,21.3654,69400.0
2012-08-03 15:50:00,26.58,26.62,26.52,26.62,184800.0,21.3654,21.3975,21.3172,21.3975,184800.0
2012-08-06 09:30:00,26.18,26.25,24.16,24.23,1401900.0,21.0439,21.1001,19.4202,19.4764,1401900.0
2012-08-06 09:40:00,24.21,24.92,23.91,24.85,1282700.0,19.4604,20.0311,19.2192,19.9748,1282700.0
2012-08-06 09:50:00,24.85,25.0,24.51,24.58,579700.0,19.9748,20.0954,19.7015,19.7578,579700.0
2012-08-06 10:00:00,24.56,25.0,24.55,24.84,423600.0,19.7417,20.0954,19.7337,19.9668,423600.0
2012-08-06 10:10:00,24.85,24.93,24.11,24.22,370800.0,19.9748,20.0391,19.38,19.4684,370800.0
2012-08-06 10:20:00,24.21,24.6,24.13,24.55,763500.0,19.4604,19.7738,19.3961,19.7337,763500.0
2012-08-06 10:30:00,24.56,25.28,24.42,24.96,442100.0,19.7417,20.3204,19.6292,20.0632,442100.0
2012-08-06 10:40:00,24.96,25.08,24.75,24.89,140300.0,20.0632,20.1597,19.8944,20.007,140300.0
2012-08-06 10:50:00,24.89,25.09,24.84,25.03,209600.0,20.007,20.1677,19.9668,20.1195,209600.0
2012-08-06 11:00:00,25.03,25.1,24.79,25.03,138200.0,20.1195,20.1758,19.9266,20.1195,138200.0
2012-08-06 11:10:00,25.04,25.17,24.84,25.01,243200.0,20.1275,20.232,19.9668,20.1034,243200.0
2012-08-06 11:20:00,25.01,25.01,24.83,24.84,175200.0,20.1034,20.1034,19.9587,19.9668,175200.0
2012-08-06 11:30:00,24.83,24.88,24.45,24.49,168100.0,19.9587,19.9989,19.6533,19.6854,168100.0
2012-08-06 11:40:00,24.49,24.64,24.37,24.45,156400.0,19.6854,19.806,19.589,19.6533,156400.0
2012-08-06 11:50:00,24.45,24.5,24.32,24.46,205700.0,19.6533,19.6935,19.5488,19.6613,205700.0
2012-08-06 12:00:00,24.48,24.72,24.47,24.61,245300.0,19.6774,19.8703,19.6693,19.7819,245300.0
2012-08-06 12:10:00,24.63,24.72,24.63,24.7,54700.0,19.798,19.8703,19.798,19.8542,54700.0
2012-08-06 12:20:00,24.7,24.71,24.56,24.58,105200.0,19.8542,19.8623,19.7417,19.7578,105200.0
2012-08-06 12:30:00,24.58,24.71,24.55,24.62,59900.0,19.7578,19.8623,19.7337,19.7899,59900.0
2012-08-06 12:40:00,24.63,24.68,24.56,24.63,55300.0,19.798,19.8381,19.7417,19.798,55300.0
2012-08-06 12:50:00,24.63,24.87,24.59,24.82,138300.0,19.798,19.9909,19.7658,19.9507,138300.0
2012-08-06 13:00:00,24.82,24.86,24.74,24.78,89200.0,19.9507,19.9828,19.8864,19.9185,89200.0
2012-08-06 13:10:00,24.78,25.0,24.7,24.99,220400.0,19.9185,20.0954,19.8542,20.0873,220400.0
2012-08-06 13:20:00,24.98,25.0,24.86,24.87,97100.0,20.0793,20.0954,19.9828,19.9909,97100.0
2012-08-06 13:30:00,24.88,24.94,24.87,24.9,124000.0,19.9989,20.0471,19.9909,20.015,124000.0
2012-08-06 13:40:00,24.9,24.97,24.86,24.88,73000.0,20.015,20.0713,19.9828,19.9989,73000.0
2012-08-06 13:50:00,24.88,24.96,24.88,24.94,41000.0,19.9989,20.0632,19.9989,20.0471,41000.0
2012-08-06 14:00:00,24.95,24.95,24.88,24.88,62600.0,20.0552,20.0552,19.9989,19.9989,62600.0
2012-08-06 14:10:00,24.89,25.07,24.88,24.95,159800.0,20.007,20.1516,19.9989,20.0552,159800.0
2012-08-06 14:20:00,24.95,25.05,24.88,25.03,104000.0,20.0552,20.1356,19.9989,20.1195,104000.0
2012-08-06 14:30:00,25.03,25.17,25.0,25.0,136500.0,20.1195,20.232,20.0954,20.0954,136500.0
2012-08-06 14:40:00,25.01,25.1,24.94,24.99,83200.0,20.1034,20.1758,20.0471,20.0873,83200.0
2012-08-06 14:50:00,24.99,25.03,24.92,25.0,83000.0,20.0873,20.1195,20.0311,20.0954,83000.0
2012-08-06 15:00:00,24.99,25.1,24.99,25.08,82300.0,20.0873,20.1758,20.0873,20.1597,82300.0
2012-08-06 15:10:00,25.08,25.34,25.08,25.29,166800.0,20.1597,20.3687,20.1597,20.3285,166800.0
2012-08-06 15:20:00,25.3,25.46,25.28,25.4,209100.0,20.3365,20.4651,20.3204,20.4169,209100.0
2012-08-06 15:30:00,25.4,25.74,25.39,25.44,267600.0,20.4169,20.6902,20.4089,20.449,267600.0
2012-08-06 15:40:00,25.46,25.85,25.44,25.85,314100.0,20.4651,20.7786,20.449,20.7786,314100.0
2012-08-06 15:50:00,25.84,25.85,25.52,25.55,611500.0,20.7706,20.7786,20.5134,20.5375,611500.0
2012-08-07 09:30:00,26.26,27.01,26.25,26.55,360800.0,21.1082,21.711,21.1001,21.3413,360800.0
2012-08-07 09:40:00,26.51,26.76,26.26,26.72,183400.0,21.3091,21.5101,21.1082,21.4779,183400.0
2012-08-07 09:50:00,26.75,27.59,26.72,27.42,252400.0,21.502,22.1773,21.4779,22.0406,252400.0
2012-08-07 10:00:00,27.43,27.54,26.72,26.79,292700.0,22.0486,22.1371,21.4779,21.5342,292700.0
2012-08-07 10:10:00,26.84,26.93,26.66,26.74,154600.0,21.5744,21.6467,21.4297,21.494,154600.0
2012-08-07 10:20:00,26.74,26.94,26.74,26.86,116000.0,21.494,21.6548,21.494,21.5905,116000.0
2012-08-07 10:30:00,26.87,26.99,26.8,26.9,50400.0,21.5985,21.695,21.5422,21.6226,50400.0
2012-08-07 10:40:00,26.89,27.09,26.88,27.04,96000.0,21.6146,21.7753,21.6065,21.7352,96000.0
2012-08-07 10:50:00,27.04,27.07,26.8,26.83,61000.0,21.7352,21.7593,21.5422,21.5664,61000.0
2012-08-07 11:00:00,26.83,26.84,26.65,26.65,110100.0,21.5664,21.5744,21.4217,21.4217,110100.0
2012-08-07 11:10:00,26.65,26.77,26.59,26.75,66000.0,21.4217,21.5181,21.3734,21.502,66000.0
2012-08-07 11:20:00,26.74,26.75,26.69,26.7,42100.0,21.494,21.502,21.4538,21.4619,42100.0
2012-08-07 11:30:00,26.7,26.71,26.65,26.67,69200.0,21.4619,21.4699,21.4217,21.4377,69200.0
2012-08-07 11:40:00,26.66,26.77,26.58,26.67,100900.0,21.4297,21.5181,21.3654,21.4377,100900.0
2012-08-07 11:50:00,26.68,26.73,26.67,26.69,57300.0,21.4458,21.486,21.4377,21.4538,57300.0
2012-08-07 12:00:00,26.7,26.91,26.69,26.78,83200.0,21.4619,21.6307,21.4538,21.5262,83200.0
2012-08-07 12:10:00,26.78,26.91,26.78,26.85,66100.0,21.5262,21.6307,21.5262,21.5824,66100.0
2012-08-07 12:20:00,26.85,26.86,26.85,26.86,9400.0,21.5824,21.5905,21.5824,21.5905,9400.0
2012-08-07 12:30:00,26.85,26.94,26.75,26.76,43600.0,21.5824,21.6548,21.502,21.5101,43600.0
2012-08-07 12:40:00,26.77,26.9,26.72,26.81,84400.0,21.5181,21.6226,21.4779,21.5503,84400.0
2012-08-07 12:50:00,26.81,26.84,26.73,26.76,23000.0,21.5503,21.5744,21.486,21.5101,23000.0
2012-08-07 13:00:00,26.76,26.85,26.76,26.78,29200.0,21.5101,21.5824,21.5101,21.5262,29200.0
2012-08-07 13:10:00,26.78,26.85,26.78,26.84,13000.0,21.5262,21.5824,21.5262,21.5744,13000.0
2012-08-07 13:20:00,26.85,26.85,26.84,26.84,8200.0,21.5824,21.5824,21.5744,21.5744,8200.0
2012-08-07 13:30:00,26.85,26.85,26.78,26.83,51600.0,21.5824,21.5824,21.5262,21.5664,51600.0
2012-08-07 13:40:00,26.83,26.83,26.7,26.7,37700.0,21.5664,21.5664,21.4619,21.4619,37700.0
2012-08-07 13:50:00,26.7,26.8,26.64,26.67,31000.0,21.4619,21.5422,21.4136,21.4377,31000.0
2012-08-07 14:00:00,26.67,26.67,26.52,26.61,41700.0,21.4377,21.4377,21.3172,21.3895,41700.0
2012-08-07 14:10:00,26.62,26.72,26.58,26.65,43800.0,21.3975,21.4779,21.3654,21.4217,43800.0
2012-08-07 14:20:00,26.65,26.75,26.53,26.54,45700.0,21.4217,21.502,21.3252,21.3332,45700.0
2012-08-07 14:30:00,26.54,26.7,26.54,26.7,42100.0,21.3332,21.4619,21.3332,21.4619,42100.0
2012-08-07 14:40:00,26.7,26.8,26.7,26.79,42600.0,21.4619,21.5422,21.4619,21.5342,42600.0
2012-08-07 14:50:00,26.8,26.82,26.66,26.67,42000.0,21.5422,21.5583,21.4297,21.4377,42000.0
2012-08-07 15:00:00,26.67,26.8,26.67,26.75,84400.0,21.4377,21.5422,21.4377,21.502,84400.0
2012-08-07 15:10:00,26.74,26.8,26.7,26.75,41100.0,21.494,21.5422,21.4619,21.502,41100.0
2012-08-07 15:20:00,26.74,26.8,26.68,26.78,87600.0,21.494,21.5422,21.4458,21.5262,87600.0
2012-08-07 15:30:00,26.77,26.8,26.76,26.76,68900.0,21.5181,21.5422,21.5101,21.5101,68900.0
2012-08-07 15:40:00,26.77,26.77,26.7,26.76,168000.0,21.5181,21.5181,21.4619,21.5101,168000.0
2012-08-07 15:50:00,26.76,26.92,26.75,26.88,271300.0,21.5101,21.6387,21.502,21.6065,271300.0
2012-08-08 09:30:00,26.71,26.9,26.69,26.87,96900.0,21.4699,21.6226,21.4538,21.5985,96900.0
2012-08-08 09:40:00,26.88,26.97,26.76,26.89,78700.0,21.6065,21.6789,21.5101,21.6146,78700.0
2012-08-08 09:50:00,26.88,26.92,26.71,26.78,69100.0,21.6065,21.6387,21.4699,21.5262,69100.0
2012-08-08 10:00:00,26.78,26.82,26.73,26.78,39000.0,21.5262,21.5583,21.486,21.5262,39000.0
2012-08-08 10:10:00,26.78,26.88,26.72,26.87,48700.0,21.5262,21.6065,21.4779,21.5985,48700.0
2012-08-08 10:20:00,26.85,27.07,26.83,27.02,84700.0,21.5824,21.7593,21.5664,21.7191,84700.0
2012-08-08 10:30:00,27.04,27.08,26.96,26.97,53900.0,21.7352,21.7673,21.6708,21.6789,53900.0
2012-08-08 10:40:00,26.99,26.99,26.72,26.75,33100.0,21.695,21.695,21.4779,21.502,33100.0
2012-08-08 10:50:00,26.75,26.93,26.75,26.86,39400.0,21.502,21.6467,21.502,21.5905,39400.0
2012-08-08 11:00:00,26.84,26.87,26.73,26.75,33800.0,21.5744,21.5985,21.486,21.502,33800.0
2012-08-08 11:10:00,26.74,26.86,26.73,26.86,41700.0,21.494,21.5905,21.486,21.5905,41700.0
2012-08-08 11:20:00,26.86,26.86,26.81,26.82,38000.0,21.5905,21.5905,21.5503,21.5583,38000.0
2012-08-08 11:30:00,26.82,26.87,26.81,26.87,50400.0,21.5583,21.5985,21.5503,21.5985,50400.0
2012-08-08 11:40:00,26.87,26.96,26.83,26.95,32100.0,21.5985,21.6708,21.5664,21.6628,32100.0
2012-08-08 11:50:00,26.94,27.0,26.93,26.99,37800.0,21.6548,21.703,21.6467,21.695,37800.0
2012-08-08 12:00:00,26.98,27.06,26.96,27.04,23700.0,21.6869,21.7512,21.6708,21.7352,23700.0
2012-08-08 12:10:00,27.05,27.1,27.0,27.1,24100.0,21.7432,21.7834,21.703,21.7834,24100.0
2012-08-08 12:20:00,27.09,27.12,27.07,27.07,35900.0,21.7753,21.7995,21.7593,21.7593,35900.0
2012-08-08 12:30:00,27.07,27.14,27.05,27.13,28300.0,21.7593,21.8155,21.7432,21.8075,28300.0
2012-08-08 12:40:00,27.13,27.17,27.03,27.1,70600.0,21.8075,21.8396,21.7271,21.7834,70600.0
2012-08-08 12:50:00,27.11,27.11,26.98,27.02,43000.0,21.7914,21.7914,21.6869,21.7191,43000.0
2012-08-08 13:00:00,27.02,27.05,26.93,26.94,98700.0,21.7191,21.7432,21.6467,21.6548,98700.0
2012-08-08 13:10:00,26.94,26.95,26.84,26.92,26800.0,21.6548,21.6628,21.5744,21.6387,26800.0
2012-08-08 13:20:00,26.92,26.99,26.92,26.97,22700.0,21.6387,21.695,21.6387,21.6789,22700.0
2012-08-08 13:30:00,26.98,27.0,26.97,26.99,25200.0,21.6869,21.703,21.6789,21.695,25200.0
2012-08-08 13:40:00,27.0,27.0,26.99,27.0,30900.0,21.703,21.703,21.695,21.703,30900.0
2012-08-08 13:50:00,27.0,27.06,26.99,27.05,60900.0,21.703,21.7512,21.695,21.7432,60900.0
2012-08-08 14:00:00,27.05,27.09,27.02,27.09,32500.0,21.7432,21.7753,21.7191,21.7753,32500.0
2012-08-08 14:10:00,27.09,27.32,27.05,27.32,69800.0,21.7753,21.9602,21.7432,21.9602,69800.0
2012-08-08 14:20:00,27.32,27.38,27.2,27.24,85900.0,21.9602,22.0084,21.8638,21.8959,85900.0
2012-08-08 14:30:00,27.24,27.28,27.15,27.22,40700.0,21.8959,21.9281,21.8236,21.8798,40700.0
2012-08-08 14:40:00,27.22,27.22,27.18,27.19,49900.0,21.8798,21.8798,21.8477,21.8557,49900.0
2012-08-08 14:50:00,27.19,27.2,27.14,27.16,42000.0,21.8557,21.8638,21.8155,21.8316,42000.0
2012-08-08 15:00:00,27.16,27.25,27.15,27.25,63000.0,21.8316,21.904,21.8236,21.904,63000.0
2012-08-08 15:10:00,27.25,27.32,27.24,27.29,109400.0,21.904,21.9602,21.8959,21.9361,109400.0
2012-08-08 15:20:00,27.28,27.31,27.2,27.27,127500.0,21.9281,21.9522,21.8638,21.92,127500.0
2012-08-08 15:30:00,27.27,27.27,27.16,27.18,87300.0,21.92,21.92,21.8316,21.8477,87300.0
2012-08-08 15:40:00,27.18,27.3,27.18,27.27,122800.0,21.8477,21.9441,21.8477,21.92,122800.0
2012-08-08 15:50:00,27.27,27.28,27.21,27.25,129600.0,21.92,21.9281,21.8718,21.904,129600.0
2012-08-09 09:30:00,27.26,27.57,27.1,27.57,31300.0,21.912,22.1612,21.7834,22.1612,31300.0
2012-08-09 09:40:00,27.5,27.6,27.39,27.42,44100.0,22.1049,22.1853,22.0165,22.0406,44100.0
2012-08-09 09:50:00,27.45,27.76,27.45,27.76,39100.0,22.0647,22.3139,22.0647,22.3139,39100.0
2012-08-09 10:00:00,27.74,27.8,27.53,27.58,101500.0,22.2978,22.3461,22.129,22.1692,101500.0
2012-08-09 10:10:00,27.55,27.58,27.44,27.5,60000.0,22.1451,22.1692,22.0567,22.1049,60000.0
2012-08-09 10:20:00,27.5,27.5,27.28,27.31,78400.0,22.1049,22.1049,21.9281,21.9522,78400.0
2012-08-09 10:30:00,27.31,27.55,27.31,27.52,22600.0,21.9522,22.1451,21.9522,22.121,22600.0
2012-08-09 10:40:00,27.52,27.53,27.41,27.45,28200.0,22.121,22.129,22.0326,22.0647,28200.0
2012-08-09 10:50:00,27.46,27.5,27.44,27.47,30600.0,22.0728,22.1049,22.0567,22.0808,30600.0
2012-08-09 11:00:00,27.47,27.5,27.39,27.44,38600.0,22.0808,22.1049,22.0165,22.0567,38600.0
2012-08-09 11:10:00,27.46,27.5,27.38,27.42,33800.0,22.0728,22.1049,22.0084,22.0406,33800.0
2012-08-09 11:20:00,27.44,27.47,27.41,27.44,47500.0,22.0567,22.0808,22.0326,22.0567,47500.0
2012-08-09 11:30:00,27.44,27.46,27.33,27.4,27100.0,22.0567,22.0728,21.9683,22.0245,27100.0
2012-08-09 11:40:00,27.4,27.4,27.29,27.29,32100.0,22.0245,22.0245,21.9361,21.9361,32100.0
2012-08-09 11:50:00,27.3,27.31,27.17,27.17,26200.0,21.9441,21.9522,21.8396,21.8396,26200.0
2012-08-09 12:00:00,27.17,27.2,27.15,27.2,28800.0,21.8396,21.8638,21.8236,21.8638,28800.0
2012-08-09 12:10:00,27.2,27.2,27.14,27.16,26400.0,21.8638,21.8638,21.8155,21.8316,26400.0
2012-08-09 12:20:00,27.14,27.18,27.12,27.13,18400.0,21.8155,21.8477,21.7995,21.8075,18400.0
2012-08-09 12:30:00,27.13,27.2,27.1,27.2,17500.0,21.8075,21.8638,21.7834,21.8638,17500.0
2012-08-09 12:40:00,27.2,27.3,27.2,27.28,29200.0,21.8638,21.9441,21.8638,21.9281,29200.0
2012-08-09 12:50:00,27.29,27.35,27.25,27.35,92700.0,21.9361,21.9843,21.904,21.9843,92700.0
2012-08-09 13:00:00,27.36,27.4,27.32,27.36,20400.0,21.9924,22.0245,21.9602,21.9924,20400.0
2012-08-09 13:10:00,27.37,27.4,27.36,27.38,33900.0,22.0004,22.0245,21.9924,22.0084,33900.0
2012-08-09 13:20:00,27.38,27.4,27.34,27.36,25800.0,22.0084,22.0245,21.9763,21.9924,25800.0
2012-08-09 13:30:00,27.35,27.44,27.33,27.36,46400.0,21.9843,22.0567,21.9683,21.9924,46400.0
2012-08-09 13:40:00,27.36,27.4,27.36,27.4,21000.0,21.9924,22.0245,21.9924,22.0245,21000.0
2012-08-09 13:50:00,27.39,27.4,27.38,27.38,22800.0,22.0165,22.0245,22.0084,22.0084,22800.0
2012-08-09 14:00:00,27.37,27.44,27.36,27.39,33800.0,22.0004,22.0567,21.9924,22.0165,33800.0
2012-08-09 14:10:00,27.39,27.46,27.39,27.46,34800.0,22.0165,22.0728,22.0165,22.0728,34800.0
2012-08-09 14:20:00,27.45,27.5,27.44,27.46,44100.0,22.0647,22.1049,22.0567,22.0728,44100.0
2012-08-09 14:30:00,27.46,27.51,27.46,27.5,31200.0,22.0728,22.1129,22.0728,22.1049,31200.0
2012-08-09 14:40:00,27.49,27.51,27.43,27.44,45400.0,22.0969,22.1129,22.0486,22.0567,45400.0
2012-08-09 14:50:00,27.44,27.5,27.43,27.43,36900.0,22.0567,22.1049,22.0486,22.0486,36900.0
2012-08-09 15:00:00,27.42,27.5,27.4,27.49,46100.0,22.0406,22.1049,22.0245,22.0969,46100.0
2012-08-09 15:10:00,27.49,27.51,27.42,27.45,45200.0,22.0969,22.1129,22.0406,22.0647,45200.0
2012-08-09 15:20:00,27.45,27.5,27.38,27.42,81000.0,22.0647,22.1049,22.0084,22.0406,81000.0
2012-08-09 15:30:00,27.43,27.44,27.34,27.43,65200.0,22.0486,22.0567,21.9763,22.0486,65200.0
2012-08-09 15:40:00,27.43,27.44,27.37,27.38,95400.0,22.0486,22.0567,22.0004,22.0084,95400.0
2012-08-09 15:50:00,27.38,27.42,27.36,27.4,146300.0,22.0084,22.0406,21.9924,22.0245,146300.0
2012-08-10 09:30:00,27.19,27.3,27.06,27.24,39100.0,21.8557,21.9441,21.7512,21.8959,39100.0
2012-08-10 09:40:00,27.24,27.27,27.2,27.23,59700.0,21.8959,21.92,21.8638,21.8879,59700.0
2012-08-10 09:50:00,27.23,27.24,27.04,27.08,78300.0,21.8879,21.8959,21.7352,21.7673,78300.0
2012-08-10 10:00:00,27.1,27.12,27.04,27.09,48300.0,21.7834,21.7995,21.7352,21.7753,48300.0
2012-08-10 10:10:00,27.09,27.13,27.09,27.1,23200.0,21.7753,21.8075,21.7753,21.7834,23200.0
2012-08-10 10:20:00,27.1,27.14,27.08,27.12,121600.0,21.7834,21.8155,21.7673,21.7995,121600.0
2012-08-10 10:30:00,27.11,27.17,27.09,27.17,96600.0,21.7914,21.8396,21.7753,21.8396,96600.0
2012-08-10 10:40:00,27.16,27.17,27.09,27.13,38500.0,21.8316,21.8396,21.7753,21.8075,38500.0
2012-08-10 10:50:00,27.14,27.18,27.11,27.17,27300.0,21.8155,21.8477,21.7914,21.8396,27300.0
2012-08-10 11:00:00,27.17,27.17,27.02,27.11,30500.0,21.8396,21.8396,21.7191,21.7914,30500.0
2012-08-10 11:10:00,27.11,27.15,27.07,27.07,54100.0,21.7914,21.8236,21.7593,21.7593,54100.0
2012-08-10 11:20:00,27.08,27.11,27.05,27.06,24100.0,21.7673,21.7914,21.7432,21.7512,24100.0
2012-08-10 11:30:00,27.05,27.05,27.01,27.05,33000.0,21.7432,21.7432,21.711,21.7432,33000.0
2012-08-10 11:40:00,27.05,27.09,27.04,27.04,22300.0,21.7432,21.7753,21.7352,21.7352,22300.0
2012-08-10 11:50:00,27.04,27.04,27.0,27.02,19100.0,21.7352,21.7352,21.703,21.7191,19100.0
2012-08-10 12:00:00,27.02,27.05,27.0,27.03,28900.0,21.7191,21.7432,21.703,21.7271,28900.0
2012-08-10 12:10:00,27.04,27.06,26.99,27.0,23300.0,21.7352,21.7512,21.695,21.703,23300.0
2012-08-10 12:20:00,27.0,27.02,26.99,27.0,27800.0,21.703,21.7191,21.695,21.703,27800.0
2012-08-10 12:30:00,27.0,27.02,27.0,27.01,33600.0,21.703,21.7191,21.703,21.711,33600.0
2012-08-10 12:40:00,27.01,27.04,27.0,27.04,45200.0,21.711,21.7352,21.703,21.7352,45200.0
2012-08-10 12:50:00,27.04,27.1,27.04,27.06,23300.0,21.7352,21.7834,21.7352,21.7512,23300.0
2012-08-10 13:00:00,27.05,27.05,27.0,27.0,18300.0,21.7432,21.7432,21.703,21.703,18300.0
2012-08-10 13:10:00,27.0,27.06,27.0,27.01,14200.0,21.703,21.7512,21.703,21.711,14200.0
2012-08-10 13:20:00,27.02,27.08,27.01,27.03,13300.0,21.7191,21.7673,21.711,21.7271,13300.0
2012-08-10 13:30:00,27.03,27.06,27.02,27.05,15800.0,21.7271,21.7512,21.7191,21.7432,15800.0
2012-08-10 13:40:00,27.06,27.07,27.02,27.06,33800.0,21.7512,21.7593,21.7191,21.7512,33800.0
2012-08-10 13:50:00,27.07,27.1,27.06,27.08,34200.0,21.7593,21.7834,21.7512,21.7673,34200.0
2012-08-10 14:00:00,27.07,27.1,27.05,27.06,28600.0,21.7593,21.7834,21.7432,21.7512,28600.0
2012-08-10 14:10:00,27.06,27.09,27.06,27.09,14100.0,21.7512,21.7753,21.7512,21.7753,14100.0
2012-08-10 14:20:00,27.09,27.11,27.07,27.09,26700.0,21.7753,21.7914,21.7593,21.7753,26700.0
2012-08-10 14:30:00,27.09,27.11,27.08,27.09,42200.0,21.7753,21.7914,21.7673,21.7753,42200.0
2012-08-10 14:40:00,27.09,27.09,27.07,27.09,22200.0,21.7753,21.7753,21.7593,21.7753,22200.0
2012-08-10 14:50:00,27.08,27.09,27.01,27.02,32300.0,21.7673,21.7753,21.711,21.7191,32300.0
2012-08-10 15:00:00,27.02,27.07,27.02,27.07,36100.0,21.7191,21.7593,21.7191,21.7593,36100.0
2012-08-10 15:10:00,27.07,27.12,27.07,27.12,23700.0,21.7593,21.7995,21.7593,21.7995,23700.0
2012-08-10 15:20:00,27.12,27.25,27.12,27.25,44200.0,21.7995,21.904,21.7995,21.904,44200.0
2012-08-10 15:30:00,27.25,27.25,27.06,27.09,68900.0,21.904,21.904,21.7512,21.7753,68900.0
2012-08-10 15:40:00,27.1,27.21,27.09,27.21,71700.0,21.7834,21.8718,21.7753,21.8718,71700.0
2012-08-10 15:50:00,27.21,27.22,27.16,27.21,110000.0,21.8718,21.8798,21.8316,21.8718,110000.0
2012-08-13 09:30:00,27.17,27.26,26.98,27.0,50500.0,21.8396,21.912,21.6869,21.703,50500.0
2012-08-13 09:40:00,27.0,27.02,26.96,26.99,30900.0,21.703,21.7191,21.6708,21.695,30900.0
2012-08-13 09:50:00,26.99,27.04,26.94,27.04,27400.0,21.695,21.7352,21.6548,21.7352,27400.0
2012-08-13 10:00:00,27.04,27.32,27.04,27.14,19200.0,21.7352,21.9602,21.7352,21.8155,19200.0
2012-08-13 10:10:00,27.15,27.29,27.1,27.26,25600.0,21.8236,21.9361,21.7834,21.912,25600.0
2012-08-13 10:20:00,27.26,27.28,27.16,27.28,17000.0,21.912,21.9281,21.8316,21.9281,17000.0
2012-08-13 10:30:00,27.28,27.35,27.21,27.34,23700.0,21.9281,21.9843,21.8718,21.9763,23700.0
2012-08-13 10:40:00,27.34,27.46,27.3,27.35,73800.0,21.9763,22.0728,21.9441,21.9843,73800.0
2012-08-13 10:50:00,27.37,27.37,27.15,27.24,21400.0,22.0004,22.0004,21.8236,21.8959,21400.0
2012-08-13 11:00:00,27.26,27.26,27.07,27.14,73100.0,21.912,21.912,21.7593,21.8155,73100.0
2012-08-13 11:10:00,27.15,27.15,27.09,27.1,18300.0,21.8236,21.8236,21.7753,21.7834,18300.0
2012-08-13 11:20:00,27.08,27.15,27.07,27.15,19200.0,21.7673,21.8236,21.7593,21.8236,19200.0
2012-08-13 11:30:00,27.13,27.14,27.08,27.14,17700.0,21.8075,21.8155,21.7673,21.8155,17700.0
2012-08-13 11:40:00,27.14,27.14,27.08,27.1,20000.0,21.8155,21.8155,21.7673,21.7834,20000.0
2012-08-13 11:50:00,27.09,27.1,27.0,27.07,21100.0,21.7753,21.7834,21.703,21.7593,21100.0
2012-08-13 12:00:00,27.07,27.1,27.02,27.06,18000.0,21.7593,21.7834,21.7191,21.7512,18000.0
2012-08-13 12:10:00,27.06,27.1,27.06,27.1,19300.0,21.7512,21.7834,21.7512,21.7834,19300.0
2012-08-13 12:20:00,27.1,27.15,27.07,27.11,16400.0,21.7834,21.8236,21.7593,21.7914,16400.0
2012-08-13 12:30:00,27.1,27.14,27.09,27.14,13900.0,21.7834,21.8155,21.7753,21.8155,13900.0
2012-08-13 12:40:00,27.14,27.15,27.01,27.07,33300.0,21.8155,21.8236,21.711,21.7593,33300.0
2012-08-13 12:50:00,27.05,27.15,27.05,27.15,12700.0,21.7432,21.8236,21.7432,21.8236,12700.0
2012-08-13 13:00:00,27.15,27.15,27.06,27.09,21100.0,21.8236,21.8236,21.7512,21.7753,21100.0
2012-08-13 13:10:00,27.09,27.11,27.07,27.07,13000.0,21.7753,21.7914,21.7593,21.7593,13000.0
2012-08-13 13:20:00,27.07,27.11,27.05,27.1,15900.0,21.7593,21.7914,21.7432,21.7834,15900.0
2012-08-13 13:30:00,27.09,27.11,27.05,27.1,17800.0,21.7753,21.7914,21.7432,21.7834,17800.0
2012-08-13 13:40:00,27.1,27.11,27.09,27.1,14000.0,21.7834,21.7914,21.7753,21.7834,14000.0
2012-08-13 13:50:00,27.1,27.12,27.06,27.09,21900.0,21.7834,21.7995,21.7512,21.7753,21900.0
2012-08-13 14:00:00,27.1,27.14,27.08,27.08,21800.0,21.7834,21.8155,21.7673,21.7673,21800.0
2012-08-13 14:10:00,27.08,27.13,27.08,27.1,25200.0,21.7673,21.8075,21.7673,21.7834,25200.0
2012-08-13 14:20:00,27.1,27.14,27.05,27.06,30700.0,21.7834,21.8155,21.7432,21.7512,30700.0
2012-08-13 14:30:00,27.05,27.12,27.01,27.01,50200.0,21.7432,21.7995,21.711,21.711,50200.0
2012-08-13 14:40:00,27.01,27.04,26.97,27.03,34000.0,21.711,21.7352,21.6789,21.7271,34000.0
2012-08-13 14:50:00,27.04,27.11,27.03,27.09,36100.0,21.7352,21.7914,21.7271,21.7753,36100.0
2012-08-13 15:00:00,27.09,27.1,27.07,27.09,29500.0,21.7753,21.7834,21.7593,21.7753,29500.0
2012-08-13 15:10:00,27.08,27.11,27.08,27.09,33300.0,21.7673,21.7914,21.7673,21.7753,33300.0
2012-08-13 15:20:00,27.09,27.1,27.02,27.06,37300.0,21.7753,21.7834,21.7191,21.7512,37300.0
2012-08-13 15:30:00,27.06,27.09,27.02,27.05,41800.0,21.7512,21.7753,21.7191,21.7432,41800.0
2012-08-13 15:40:00,27.07,27.1,27.06,27.07,54300.0,21.7593,21.7834,21.7512,21.7593,54300.0
2012-08-13 15:50:00,27.08,27.1,27.05,27.08,110600.0,21.7673,21.7834,21.7432,21.7673,110600.0
2012-08-14 09:30:00,27.26,27.41,27.02,27.03,96000.0,21.912,22.0326,21.7191,21.7271,96000.0
2012-08-14 09:40:00,27.04,27.08,26.92,27.04,14300.0,21.7352,21.7673,21.6387,21.7352,14300.0
2012-08-14 09:50:00,27.0,27.07,26.9,26.93,24800.0,21.703,21.7593,21.6226,21.6467,24800.0
2012-08-14 10:00:00,26.92,27.07,26.87,26.93,20900.0,21.6387,21.7593,21.5985,21.6467,20900.0
2012-08-14 10:10:00,26.96,27.01,26.91,26.92,33300.0,21.6708,21.711,21.6307,21.6387,33300.0
2012-08-14 10:20:00,26.91,26.96,26.88,26.9,19200.0,21.6307,21.6708,21.6065,21.6226,19200.0
2012-08-14 10:30:00,26.9,26.92,26.76,26.8,129400.0,21.6226,21.6387,21.5101,21.5422,129400.0
2012-08-14 10:40:00,26.79,27.05,26.79,27.03,46300.0,21.5342,21.7432,21.5342,21.7271,46300.0
2012-08-14 10:50:00,27.02,27.1,26.99,27.09,61400.0,21.7191,21.7834,21.695,21.7753,61400.0
2012-08-14 11:00:00,27.09,27.09,27.07,27.07,27800.0,21.7753,21.7753,21.7593,21.7593,27800.0
2012-08-14 11:10:00,27.08,27.1,27.06,27.07,32400.0,21.7673,21.7834,21.7512,21.7593,32400.0
2012-08-14 11:20:00,27.08,27.15,27.08,27.15,32100.0,21.7673,21.8236,21.7673,21.8236,32100.0
2012-08-14 11:30:00,27.14,27.23,27.13,27.18,32700.0,21.8155,21.8879,21.8075,21.8477,32700.0
2012-08-14 11:40:00,27.18,27.19,27.1,27.17,23800.0,21.8477,21.8557,21.7834,21.8396,23800.0
2012-08-14 11:50:00,27.17,27.25,27.17,27.25,12600.0,21.8396,21.904,21.8396,21.904,12600.0
2012-08-14 12:00:00,27.24,27.25,27.19,27.24,14500.0,21.8959,21.904,21.8557,21.8959,14500.0
2012-08-14 12:10:00,27.24,27.25,27.2,27.24,14100.0,21.8959,21.904,21.8638,21.8959,14100.0
2012-08-14 12:20:00,27.24,27.26,27.19,27.24,32400.0,21.8959,21.912,21.8557,21.8959,32400.0
2012-08-14 12:30:00,27.24,27.4,27.21,27.39,159700.0,21.8959,22.0245,21.8718,22.0165,159700.0
2012-08-14 12:40:00,27.4,27.42,27.32,27.38,95000.0,22.0245,22.0406,21.9602,22.0084,95000.0
2012-08-14 12:50:00,27.39,27.49,27.33,27.4,65600.0,22.0165,22.0969,21.9683,22.0245,65600.0
2012-08-14 13:00:00,27.4,27.41,27.3,27.3,26600.0,22.0245,22.0326,21.9441,21.9441,26600.0
2012-08-14 13:10:00,27.29,27.34,27.23,27.31,54200.0,21.9361,21.9763,21.8879,21.9522,54200.0
2012-08-14 13:20:00,27.31,27.33,27.23,27.33,33100.0,21.9522,21.9683,21.8879,21.9683,33100.0
2012-08-14 13:30:00,27.33,27.36,27.24,27.3,52700.0,21.9683,21.9924,21.8959,21.9441,52700.0
2012-08-14 13:40:00,27.32,27.34,27.22,27.26,50900.0,21.9602,21.9763,21.8798,21.912,50900.0
2012-08-14 13:50:00,27.25,27.25,27.17,27.21,94100.0,21.904,21.904,21.8396,21.8718,94100.0
2012-08-14 14:00:00,27.21,27.24,27.19,27.22,25700.0,21.8718,21.8959,21.8557,21.8798,25700.0
2012-08-14 14:10:00,27.21,27.25,27.2,27.24,50900.0,21.8718,21.904,21.8638,21.8959,50900.0
2012-08-14 14:20:00,27.23,27.25,27.21,27.23,28800.0,21.8879,21.904,21.8718,21.8879,28800.0
2012-08-14 14:30:00,27.22,27.23,27.2,27.2,34600.0,21.8798,21.8879,21.8638,21.8638,34600.0
2012-08-14 14:40:00,27.21,27.22,27.18,27.22,41100.0,21.8718,21.8798,21.8477,21.8798,41100.0
2012-08-14 14:50:00,27.22,27.23,27.2,27.21,33200.0,21.8798,21.8879,21.8638,21.8718,33200.0
2012-08-14 15:00:00,27.2,27.2,27.13,27.15,52400.0,21.8638,21.8638,21.8075,21.8236,52400.0
2012-08-14 15:10:00,27.14,27.24,27.14,27.24,96800.0,21.8155,21.8959,21.8155,21.8959,96800.0
2012-08-14 15:20:00,27.25,27.26,27.23,27.24,65000.0,21.904,21.912,21.8879,21.8959,65000.0
2012-08-14 15:30:00,27.24,27.25,27.18,27.22,70100.0,21.8959,21.904,21.8477,21.8798,70100.0
2012-08-14 15:40:00,27.22,27.24,27.14,27.19,76900.0,21.8798,21.8959,21.8155,21.8557,76900.0
2012-08-14 15:50:00,27.19,27.24,27.15,27.19,196800.0,21.8557,21.8959,21.8236,21.8557,196800.0
2012-08-15 09:30:00,27.29,27.33,26.97,27.04,114500.0,21.9361,21.9683,21.6789,21.7352,114500.0
2012-08-15 09:40:00,27.04,27.25,27.04,27.25,40400.0,21.7352,21.904,21.7352,21.904,40400.0
2012-08-15 09:50:00,27.23,27.28,27.15,27.16,40800.0,21.8879,21.9281,21.8236,21.8316,40800.0
2012-08-15 10:00:00,27.16,27.17,27.09,27.13,48500.0,21.8316,21.8396,21.7753,21.8075,48500.0
2012-08-15 10:10:00,27.12,27.2,27.11,27.13,39600.0,21.7995,21.8638,21.7914,21.8075,39600.0
2012-08-15 10:20:00,27.13,27.21,27.13,27.17,94200.0,21.8075,21.8718,21.8075,21.8396,94200.0
2012-08-15 10:30:00,27.16,27.21,27.16,27.2,38100.0,21.8316,21.8718,21.8316,21.8638,38100.0
2012-08-15 10:40:00,27.2,27.2,27.14,27.17,33700.0,21.8638,21.8638,21.8155,21.8396,33700.0
2012-08-15 10:50:00,27.17,27.21,27.17,27.2,24000.0,21.8396,21.8718,21.8396,21.8638,24000.0
2012-08-15 11:00:00,27.2,27.21,27.15,27.2,34100.0,21.8638,21.8718,21.8236,21.8638,34100.0
2012-08-15 11:10:00,27.2,27.2,27.15,27.2,32200.0,21.8638,21.8638,21.8236,21.8638,32200.0
2012-08-15 11:20:00,27.19,27.19,27.13,27.16,36700.0,21.8557,21.8557,21.8075,21.8316,36700.0
2012-08-15 11:30:00,27.16,27.17,27.14,27.16,13800.0,21.8316,21.8396,21.8155,21.8316,13800.0
2012-08-15 11:40:00,27.15,27.19,27.13,27.19,31100.0,21.8236,21.8557,21.8075,21.8557,31100.0
2012-08-15 11:50:00,27.19,27.21,27.05,27.05,60900.0,21.8557,21.8718,21.7432,21.7432,60900.0
2012-08-15 12:00:00,27.05,27.17,27.04,27.17,29400.0,21.7432,21.8396,21.7352,21.8396,29400.0
2012-08-15 12:10:00,27.17,27.17,27.03,27.04,34300.0,21.8396,21.8396,21.7271,21.7352,34300.0
2012-08-15 12:20:00,27.05,27.16,27.05,27.12,22100.0,21.7432,21.8316,21.7432,21.7995,22100.0
2012-08-15 12:30:00,27.13,27.24,27.11,27.22,267700.0,21.8075,21.8959,21.7914,21.8798,267700.0
2012-08-15 12:40:00,27.23,27.33,27.19,27.25,128900.0,21.8879,21.9683,21.8557,21.904,128900.0
2012-08-15 12:50:00,27.25,27.27,27.19,27.23,34400.0,21.904,21.92,21.8557,21.8879,34400.0
2012-08-15 13:00:00,27.23,27.26,27.17,27.23,45600.0,21.8879,21.912,21.8396,21.8879,45600.0
2012-08-15 13:10:00,27.23,27.24,27.19,27.24,49000.0,21.8879,21.8959,21.8557,21.8959,49000.0
2012-08-15 13:20:00,27.23,27.24,27.2,27.21,29500.0,21.8879,21.8959,21.8638,21.8718,29500.0
2012-08-15 13:30:00,27.21,27.29,27.2,27.28,60200.0,21.8718,21.9361,21.8638,21.9281,60200.0
2012-08-15 13:40:00,27.28,27.3,27.2,27.2,45100.0,21.9281,21.9441,21.8638,21.8638,45100.0
2012-08-15 13:50:00,27.2,27.24,27.2,27.2,70400.0,21.8638,21.8959,21.8638,21.8638,70400.0
2012-08-15 14:00:00,27.2,27.24,27.14,27.15,149600.0,21.8638,21.8959,21.8155,21.8236,149600.0
2012-08-15 14:10:00,27.15,27.23,27.11,27.22,32700.0,21.8236,21.8879,21.7914,21.8798,32700.0
2012-08-15 14:20:00,27.22,27.24,27.18,27.2,31000.0,21.8798,21.8959,21.8477,21.8638,31000.0
2012-08-15 14:30:00,27.21,27.22,27.19,27.2,62900.0,21.8718,21.8798,21.8557,21.8638,62900.0
2012-08-15 14:40:00,27.2,27.23,27.16,27.16,61800.0,21.8638,21.8879,21.8316,21.8316,61800.0
2012-08-15 14:50:00,27.16,27.23,27.15,27.23,86600.0,21.8316,21.8879,21.8236,21.8879,86600.0
2012-08-15 15:00:00,27.23,27.23,27.19,27.21,43500.0,21.8879,21.8879,21.8557,21.8718,43500.0
2012-08-15 15:10:00,27.2,27.21,27.19,27.2,46500.0,21.8638,21.8718,21.8557,21.8638,46500.0
2012-08-15 15:20:00,27.2,27.26,27.17,27.26,71300.0,21.8638,21.912,21.8396,21.912,71300.0
2012-08-15 15:30:00,27.25,27.26,27.17,27.17,47200.0,21.904,21.912,21.8396,21.8396,47200.0
2012-08-15 15:40:00,27.18,27.25,27.18,27.25,56600.0,21.8477,21.904,21.8477,21.904,56600.0
2012-08-15 15:50:00,27.25,27.32,27.23,27.27,131500.0,21.904,21.9602,21.8879,21.92,131500.0
2012-08-16 09:30:00,27.32,27.5,27.32,27.43,22100.0,21.9602,22.1049,21.9602,22.0486,22100.0
2012-08-16 09:40:00,27.43,27.45,27.28,27.42,24300.0,22.0486,22.0647,21.9281,22.0406,24300.0
2012-08-16 09:50:00,27.42,27.46,27.33,27.4,18400.0,22.0406,22.0728,21.9683,22.0245,18400.0
2012-08-16 10:00:00,27.39,27.41,27.31,27.36,18100.0,22.0165,22.0326,21.9522,21.9924,18100.0
2012-08-16 10:10:00,27.36,27.36,27.23,27.26,20800.0,21.9924,21.9924,21.8879,21.912,20800.0
2012-08-16 10:20:00,27.29,27.32,27.24,27.32,29400.0,21.9361,21.9602,21.8959,21.9602,29400.0
2012-08-16 10:30:00,27.32,27.51,27.28,27.5,51900.0,21.9602,22.1129,21.9281,22.1049,51900.0
2012-08-16 10:40:00,27.51,27.54,27.49,27.54,16900.0,22.1129,22.1371,22.0969,22.1371,16900.0
2012-08-16 10:50:00,27.54,27.67,27.52,27.65,37000.0,22.1371,22.2416,22.121,22.2255,37000.0
2012-08-16 11:00:00,27.66,27.89,27.64,27.79,110200.0,22.2335,22.4184,22.2174,22.338,110200.0
2012-08-16 11:10:00,27.8,27.83,27.72,27.77,141900.0,22.3461,22.3702,22.2817,22.3219,141900.0
2012-08-16 11:20:00,27.74,27.92,27.74,27.91,31300.0,22.2978,22.4425,22.2978,22.4345,31300.0
2012-08-16 11:30:00,27.91,28.0,27.91,27.93,27300.0,22.4345,22.5068,22.4345,22.4505,27300.0
2012-08-16 11:40:00,27.94,28.02,27.93,28.01,29300.0,22.4586,22.5229,22.4505,22.5149,29300.0
2012-08-16 11:50:00,28.01,28.03,27.94,28.01,43900.0,22.5149,22.5309,22.4586,22.5149,43900.0
2012-08-16 12:00:00,28.01,28.09,27.99,28.09,39800.0,22.5149,22.5792,22.4988,22.5792,39800.0
2012-08-16 12:10:00,28.1,28.13,28.03,28.06,86100.0,22.5872,22.6113,22.5309,22.555,86100.0
2012-08-16 12:20:00,28.06,28.08,27.99,28.04,84000.0,22.555,22.5711,22.4988,22.539,84000.0
2012-08-16 12:30:00,28.04,28.07,28.02,28.05,38500.0,22.539,22.5631,22.5229,22.547,38500.0
2012-08-16 12:40:00,28.05,28.1,28.03,28.04,38200.0,22.547,22.5872,22.5309,22.539,38200.0
2012-08-16 12:50:00,28.05,28.15,28.04,28.14,43000.0,22.547,22.6274,22.539,22.6193,43000.0
2012-08-16 13:00:00,28.14,28.19,28.14,28.18,23200.0,22.6193,22.6595,22.6193,22.6515,23200.0
2012-08-16 13:10:00,28.19,28.21,28.13,28.19,45100.0,22.6595,22.6756,22.6113,22.6595,45100.0
2012-08-16 13:20:00,28.19,28.2,28.15,28.18,20800.0,22.6595,22.6676,22.6274,22.6515,20800.0
2012-08-16 13:30:00,28.17,28.2,28.14,28.15,17200.0,22.6435,22.6676,22.6193,22.6274,17200.0
2012-08-16 13:40:00,28.14,28.2,28.14,28.17,38100.0,22.6193,22.6676,22.6193,22.6435,38100.0
2012-08-16 13:50:00,28.16,28.23,28.16,28.21,47200.0,22.6354,22.6917,22.6354,22.6756,47200.0
2012-08-16 14:00:00,28.2,28.28,28.19,28.23,52700.0,22.6676,22.7319,22.6595,22.6917,52700.0
2012-08-16 14:10:00,28.23,28.23,28.13,28.14,67000.0,22.6917,22.6917,22.6113,22.6193,67000.0
2012-08-16 14:20:00,28.14,28.18,28.11,28.14,87200.0,22.6193,22.6515,22.5952,22.6193,87200.0
2012-08-16 14:30:00,28.15,28.17,28.12,28.14,71400.0,22.6274,22.6435,22.6033,22.6193,71400.0
2012-08-16 14:40:00,28.15,28.15,28.11,28.11,45300.0,22.6274,22.6274,22.5952,22.5952,45300.0
2012-08-16 14:50:00,28.11,28.17,28.11,28.12,60300.0,22.5952,22.6435,22.5952,22.6033,60300.0
2012-08-16 15:00:00,28.11,28.13,28.1,28.11,76100.0,22.5952,22.6113,22.5872,22.5952,76100.0
2012-08-16 15:10:00,28.11,28.12,28.1,28.11,26100.0,22.5952,22.6033,22.5872,22.5952,26100.0
2012-08-16 15:20:00,28.11,28.14,28.06,28.1,148900.0,22.5952,22.6193,22.555,22.5872,148900.0
2012-08-16 15:30:00,28.1,28.11,28.08,28.1,95100.0,22.5872,22.5952,22.5711,22.5872,95100.0
2012-08-16 15:40:00,28.1,28.13,28.07,28.11,130800.0,22.5872,22.6113,22.5631,22.5952,130800.0
2012-08-16 15:50:00,28.11,28.15,28.09,28.11,216700.0,22.5952,22.6274,22.5792,22.5952,216700.0
2012-08-17 09:30:00,28.21,28.22,28.0,28.12,37000.0,22.6756,22.6837,22.5068,22.6033,37000.0
2012-08-17 09:40:00,28.11,28.36,28.09,28.25,32200.0,22.5952,22.7962,22.5792,22.7078,32200.0
2012-08-17 09:50:00,28.28,28.4,28.22,28.38,66600.0,22.7319,22.8283,22.6837,22.8123,66600.0
2012-08-17 10:00:00,28.38,28.6,28.33,28.6,70200.0,22.8123,22.9891,22.7721,22.9891,70200.0
2012-08-17 10:10:00,28.59,28.59,28.42,28.59,22700.0,22.9811,22.9811,22.8444,22.9811,22700.0
2012-08-17 10:20:00,28.57,28.6,28.54,28.56,51300.0,22.965,22.9891,22.9409,22.957,51300.0
2012-08-17 10:30:00,28.55,28.71,28.53,28.63,147400.0,22.9489,23.0775,22.9328,23.0132,147400.0
2012-08-17 10:40:00,28.64,28.79,28.6,28.77,109400.0,23.0213,23.1418,22.9891,23.1258,109400.0
2012-08-17 10:50:00,28.77,28.88,28.72,28.8,134700.0,23.1258,23.2142,23.0856,23.1499,134700.0
2012-08-17 11:00:00,28.8,28.84,28.75,28.84,57300.0,23.1499,23.182,23.1097,23.182,57300.0
2012-08-17 11:10:00,28.86,28.93,28.84,28.86,47800.0,23.1981,23.2544,23.182,23.1981,47800.0
2012-08-17 11:20:00,28.87,28.87,28.76,28.8,87000.0,23.2061,23.2061,23.1177,23.1499,87000.0
2012-08-17 11:30:00,28.8,28.96,28.79,28.87,63400.0,23.1499,23.2785,23.1418,23.2061,63400.0
2012-08-17 11:40:00,28.86,28.91,28.81,28.84,87900.0,23.1981,23.2383,23.1579,23.182,87900.0
2012-08-17 11:50:00,28.83,28.85,28.75,28.84,44700.0,23.174,23.1901,23.1097,23.182,44700.0
2012-08-17 12:00:00,28.83,28.84,28.79,28.79,25400.0,23.174,23.182,23.1418,23.1418,25400.0
2012-08-17 12:10:00,28.79,28.84,28.71,28.82,25800.0,23.1418,23.182,23.0775,23.1659,25800.0
2012-08-17 12:20:00,28.83,28.85,28.73,28.75,35600.0,23.174,23.1901,23.0936,23.1097,35600.0
2012-08-17 12:30:00,28.78,28.85,28.74,28.78,26800.0,23.1338,23.1901,23.1016,23.1338,26800.0
2012-08-17 12:40:00,28.79,28.8,28.75,28.8,16500.0,23.1418,23.1499,23.1097,23.1499,16500.0
2012-08-17 12:50:00,28.8,28.85,28.79,28.85,16100.0,23.1499,23.1901,23.1418,23.1901,16100.0
2012-08-17 13:00:00,28.86,28.9,28.81,28.86,27100.0,23.1981,23.2302,23.1579,23.1981,27100.0
2012-08-17 13:10:00,28.86,28.93,28.79,28.93,48000.0,23.1981,23.2544,23.1418,23.2544,48000.0
2012-08-17 13:20:00,28.94,28.99,28.9,28.99,30500.0,23.2624,23.3026,23.2302,23.3026,30500.0
2012-08-17 13:30:00,28.99,29.05,28.95,29.05,79800.0,23.3026,23.3508,23.2704,23.3508,79800.0
2012-08-17 13:40:00,29.05,29.05,29.0,29.01,41400.0,23.3508,23.3508,23.3106,23.3187,41400.0
2012-08-17 13:50:00,29.01,29.1,29.01,29.09,37400.0,23.3187,23.391,23.3187,23.383,37400.0
2012-08-17 14:00:00,29.09,29.19,29.08,29.18,76500.0,23.383,23.4634,23.3749,23.4553,76500.0
2012-08-17 14:10:00,29.18,29.27,29.16,29.24,82500.0,23.4553,23.5277,23.4392,23.5035,82500.0
2012-08-17 14:20:00,29.23,29.23,29.1,29.13,57600.0,23.4955,23.4955,23.391,23.4151,57600.0
2012-08-17 14:30:00,29.13,29.14,29.0,29.01,27700.0,23.4151,23.4232,23.3106,23.3187,27700.0
2012-08-17 14:40:00,29.01,29.03,29.0,29.01,96900.0,23.3187,23.3347,23.3106,23.3187,96900.0
2012-08-17 14:50:00,29.01,29.05,28.99,29.0,85900.0,23.3187,23.3508,23.3026,23.3106,85900.0
2012-08-17 15:00:00,29.0,29.11,29.0,29.05,47900.0,23.3106,23.399,23.3106,23.3508,47900.0
2012-08-17 15:10:00,29.05,29.05,29.0,29.01,29000.0,23.3508,23.3508,23.3106,23.3187,29000.0
2012-08-17 15:20:00,29.0,29.04,29.0,29.03,51000.0,23.3106,23.3428,23.3106,23.3347,51000.0
2012-08-17 15:30:00,29.03,29.04,29.0,29.03,46500.0,23.3347,23.3428,23.3106,23.3347,46500.0
2012-08-17 15:40:00,29.02,29.05,28.99,29.01,138300.0,23.3267,23.3508,23.3026,23.3187,138300.0
2012-08-17 15:50:00,29.01,29.05,28.99,29.0,335800.0,23.3187,23.3508,23.3026,23.3106,335800.0
2012-08-20 09:30:00,28.84,29.22,28.84,29.19,46800.0,23.182,23.4875,23.182,23.4634,46800.0
2012-08-20 09:40:00,29.16,29.17,28.97,29.07,77100.0,23.4392,23.4473,23.2865,23.3669,77100.0
2012-08-20 09:50:00,29.08,29.34,29.03,29.29,82700.0,23.3749,23.5839,23.3347,23.5437,82700.0
2012-08-20 10:00:00,29.3,29.32,29.18,29.3,68300.0,23.5518,23.5678,23.4553,23.5518,68300.0
2012-08-20 10:10:00,29.29,29.36,29.21,29.3,81000.0,23.5437,23.6,23.4794,23.5518,81000.0
2012-08-20 10:20:00,29.3,29.36,29.25,29.32,45500.0,23.5518,23.6,23.5116,23.5678,45500.0
2012-08-20 10:30:00,29.32,29.41,29.27,29.39,90500.0,23.5678,23.6402,23.5277,23.6241,90500.0
2012-08-20 10:40:00,29.39,29.41,29.3,29.33,44300.0,23.6241,23.6402,23.5518,23.5759,44300.0
2012-08-20 10:50:00,29.34,29.35,29.29,29.33,24400.0,23.5839,23.592,23.5437,23.5759,24400.0
2012-08-20 11:00:00,29.33,29.34,29.25,29.27,46000.0,23.5759,23.5839,23.5116,23.5277,46000.0
2012-08-20 11:10:00,29.28,29.3,29.25,29.26,26100.0,23.5357,23.5518,23.5116,23.5196,26100.0
2012-08-20 11:20:00,29.26,29.33,29.17,29.17,33800.0,23.5196,23.5759,23.4473,23.4473,33800.0
2012-08-20 11:30:00,29.17,29.23,29.14,29.14,28300.0,23.4473,23.4955,23.4232,23.4232,28300.0
2012-08-20 11:40:00,29.15,29.19,29.12,29.17,24400.0,23.4312,23.4634,23.4071,23.4473,24400.0
2012-08-20 11:50:00,29.17,29.21,29.09,29.11,29000.0,23.4473,23.4794,23.383,23.399,29000.0
2012-08-20 12:00:00,29.12,29.12,29.03,29.05,31000.0,23.4071,23.4071,23.3347,23.3508,31000.0
2012-08-20 12:10:00,29.05,29.12,29.05,29.11,20400.0,23.3508,23.4071,23.3508,23.399,20400.0
2012-08-20 12:20:00,29.12,29.15,29.11,29.14,16200.0,23.4071,23.4312,23.399,23.4232,16200.0
2012-08-20 12:30:00,29.15,29.18,29.13,29.13,16800.0,23.4312,23.4553,23.4151,23.4151,16800.0
2012-08-20 12:40:00,29.14,29.15,29.13,29.15,14200.0,23.4232,23.4312,23.4151,23.4312,14200.0
2012-08-20 12:50:00,29.15,29.19,29.1,29.11,35000.0,23.4312,23.4634,23.391,23.399,35000.0
2012-08-20 13:00:00,29.09,29.16,29.05,29.06,75800.0,23.383,23.4392,23.3508,23.3589,75800.0
2012-08-20 13:10:00,29.06,29.16,29.06,29.15,34300.0,23.3589,23.4392,23.3589,23.4312,34300.0
2012-08-20 13:20:00,29.16,29.2,29.13,29.15,19300.0,23.4392,23.4714,23.4151,23.4312,19300.0
2012-08-20 13:30:00,29.15,29.22,29.15,29.21,18800.0,23.4312,23.4875,23.4312,23.4794,18800.0
2012-08-20 13:40:00,29.2,29.23,29.13,29.16,16700.0,23.4714,23.4955,23.4151,23.4392,16700.0
2012-08-20 13:50:00,29.15,29.19,29.06,29.16,138000.0,23.4312,23.4634,23.3589,23.4392,138000.0
2012-08-20 14:00:00,29.16,29.17,29.08,29.12,30000.0,23.4392,23.4473,23.3749,23.4071,30000.0
2012-08-20 14:10:00,29.11,29.17,29.1,29.16,77500.0,23.399,23.4473,23.391,23.4392,77500.0
2012-08-20 14:20:00,29.16,29.21,29.16,29.2,46700.0,23.4392,23.4794,23.4392,23.4714,46700.0
2012-08-20 14:30:00,29.19,29.29,29.08,29.09,162600.0,23.4634,23.5437,23.3749,23.383,162600.0
2012-08-20 14:40:00,29.09,29.12,29.04,29.06,23700.0,23.383,23.4071,23.3428,23.3589,23700.0
2012-08-20 14:50:00,29.05,29.07,28.99,29.01,34700.0,23.3508,23.3669,23.3026,23.3187,34700.0
2012-08-20 15:00:00,29.0,29.03,28.95,29.03,34200.0,23.3106,23.3347,23.2704,23.3347,34200.0
2012-08-20 15:10:00,29.02,29.03,28.98,29.0,28700.0,23.3267,23.3347,23.2946,23.3106,28700.0
2012-08-20 15:20:00,29.0,29.01,28.95,28.99,32000.0,23.3106,23.3187,23.2704,23.3026,32000.0
2012-08-20 15:30:00,29.0,29.02,28.97,29.02,32100.0,23.3106,23.3267,23.2865,23.3267,32100.0
2012-08-20 15:40:00,29.02,29.05,29.0,29.01,53200.0,23.3267,23.3508,23.3106,23.3187,53200.0
2012-08-20 15:50:00,29.01,29.03,28.97,29.03,82400.0,23.3187,23.3347,23.2865,23.3347,82400.0
2012-08-21 09:30:00,29.1,29.15,28.96,28.98,35000.0,23.391,23.4312,23.2785,23.2946,35000.0
2012-08-21 09:40:00,28.99,29.06,28.94,29.0,23200.0,23.3026,23.3589,23.2624,23.3106,23200.0
2012-08-21 09:50:00,29.01,29.01,28.91,29.01,30100.0,23.3187,23.3187,23.2383,23.3187,30100.0
2012-08-21 10:00:00,29.02,29.07,28.95,28.95,25000.0,23.3267,23.3669,23.2704,23.2704,25000.0
2012-08-21 10:10:00,28.94,28.94,28.76,28.76,20300.0,23.2624,23.2624,23.1177,23.1177,20300.0
2012-08-21 10:20:00,28.76,28.85,28.75,28.76,14200.0,23.1177,23.1901,23.1097,23.1177,14200.0
2012-08-21 10:30:00,28.78,28.91,28.78,28.86,47200.0,23.1338,23.2383,23.1338,23.1981,47200.0
2012-08-21 10:40:00,28.86,28.89,28.84,28.88,18300.0,23.1981,23.2222,23.182,23.2142,18300.0
2012-08-21 10:50:00,28.87,28.9,28.85,28.85,11800.0,23.2061,23.2302,23.1901,23.1901,11800.0
2012-08-21 11:00:00,28.85,28.88,28.82,28.86,22000.0,23.1901,23.2142,23.1659,23.1981,22000.0
2012-08-21 11:10:00,28.86,28.92,28.85,28.91,13400.0,23.1981,23.2463,23.1901,23.2383,13400.0
2012-08-21 11:20:00,28.89,28.9,28.81,28.86,18400.0,23.2222,23.2302,23.1579,23.1981,18400.0
2012-08-21 11:30:00,28.85,28.93,28.81,28.9,45500.0,23.1901,23.2544,23.1579,23.2302,45500.0
2012-08-21 11:40:00,28.89,28.9,28.83,28.86,24200.0,23.2222,23.2302,23.174,23.1981,24200.0
2012-08-21 11:50:00,28.85,28.93,28.84,28.87,25900.0,23.1901,23.2544,23.182,23.2061,25900.0
2012-08-21 12:00:00,28.87,28.88,28.83,28.83,15900.0,23.2061,23.2142,23.174,23.174,15900.0
2012-08-21 12:10:00,28.83,28.86,28.78,28.8,15900.0,23.174,23.1981,23.1338,23.1499,15900.0
2012-08-21 12:20:00,28.81,28.84,28.77,28.77,20600.0,23.1579,23.182,23.1258,23.1258,20600.0
2012-08-21 12:30:00,28.78,28.79,28.77,28.77,10100.0,23.1338,23.1418,23.1258,23.1258,10100.0
2012-08-21 12:40:00,28.77,28.87,28.77,28.85,35600.0,23.1258,23.2061,23.1258,23.1901,35600.0
2012-08-21 12:50:00,28.83,28.83,28.77,28.77,16700.0,23.174,23.174,23.1258,23.1258,16700.0
2012-08-21 13:00:00,28.77,28.83,28.77,28.78,18000.0,23.1258,23.174,23.1258,23.1338,18000.0
2012-08-21 13:10:00,28.77,28.85,28.77,28.84,7200.0,23.1258,23.1901,23.1258,23.182,7200.0
2012-08-21 13:20:00,28.85,28.88,28.84,28.85,8300.0,23.1901,23.2142,23.182,23.1901,8300.0
2012-08-21 13:30:00,28.86,28.89,28.85,28.89,9300.0,23.1981,23.2222,23.1901,23.2222,9300.0
2012-08-21 13:40:00,28.89,28.89,28.81,28.82,17500.0,23.2222,23.2222,23.1579,23.1659,17500.0
2012-08-21 13:50:00,28.84,28.87,28.79,28.87,12900.0,23.182,23.2061,23.1418,23.2061,12900.0
2012-08-21 14:00:00,28.86,28.87,28.83,28.83,9700.0,23.1981,23.2061,23.174,23.174,9700.0
2012-08-21 14:10:00,28.83,28.85,28.77,28.77,12800.0,23.174,23.1901,23.1258,23.1258,12800.0
2012-08-21 14:20:00,28.77,28.85,28.77,28.82,22400.0,23.1258,23.1901,23.1258,23.1659,22400.0
2012-08-21 14:30:00,28.83,28.83,28.72,28.79,27900.0,23.174,23.174,23.0856,23.1418,27900.0
2012-08-21 14:40:00,28.79,28.81,28.74,28.79,14800.0,23.1418,23.1579,23.1016,23.1418,14800.0
2012-08-21 14:50:00,28.79,28.8,28.74,28.75,42500.0,23.1418,23.1499,23.1016,23.1097,42500.0
2012-08-21 15:00:00,28.75,28.76,28.71,28.71,111600.0,23.1097,23.1177,23.0775,23.0775,111600.0
2012-08-21 15:10:00,28.71,28.72,28.6,28.62,243800.0,23.0775,23.0856,22.9891,23.0052,243800.0
2012-08-21 15:20:00,28.61,28.61,28.5,28.51,77000.0,22.9971,22.9971,22.9087,22.9168,77000.0
2012-08-21 15:30:00,28.51,28.61,28.51,28.58,85200.0,22.9168,22.9971,22.9168,22.973,85200.0
2012-08-21 15:40:00,28.59,28.62,28.52,28.56,48900.0,22.9811,23.0052,22.9248,22.957,48900.0
2012-08-21 15:50:00,28.57,28.61,28.56,28.6,72200.0,22.965,22.9971,22.957,22.9891,72200.0
2012-08-22 09:30:00,28.51,28.62,28.44,28.57,18000.0,22.9168,23.0052,22.8605,22.965,18000.0
2012-08-22 09:40:00,28.56,28.66,28.5,28.51,35800.0,22.957,23.0373,22.9087,22.9168,35800.0
2012-08-22 09:50:00,28.51,28.57,28.5,28.51,41400.0,22.9168,22.965,22.9087,22.9168,41400.0
2012-08-22 10:00:00,28.5,28.55,28.49,28.54,32400.0,22.9087,22.9489,22.9007,22.9409,32400.0
2012-08-22 10:10:00,28.53,28.56,28.5,28.55,12000.0,22.9328,22.957,22.9087,22.9489,12000.0
2012-08-22 10:20:00,28.56,28.62,28.55,28.61,9300.0,22.957,23.0052,22.9489,22.9971,9300.0
2012-08-22 10:30:00,28.62,28.63,28.5,28.51,22300.0,23.0052,23.0132,22.9087,22.9168,22300.0
2012-08-22 10:40:00,28.5,28.57,28.43,28.51,30200.0,22.9087,22.965,22.8525,22.9168,30200.0
2012-08-22 10:50:00,28.43,28.45,28.36,28.37,40100.0,22.8525,22.8685,22.7962,22.8042,40100.0
2012-08-22 11:00:00,28.36,28.51,28.34,28.49,21900.0,22.7962,22.9168,22.7801,22.9007,21900.0
2012-08-22 11:10:00,28.49,28.49,28.44,28.45,27200.0,22.9007,22.9007,22.8605,22.8685,27200.0
2012-08-22 11:20:00,28.45,28.46,28.41,28.44,19600.0,22.8685,22.8766,22.8364,22.8605,19600.0
2012-08-22 11:30:00,28.44,28.45,28.38,28.42,10300.0,22.8605,22.8685,22.8123,22.8444,10300.0
2012-08-22 11:40:00,28.42,28.46,28.42,28.43,9700.0,22.8444,22.8766,22.8444,22.8525,9700.0
2012-08-22 11:50:00,28.42,28.46,28.39,28.46,19400.0,22.8444,22.8766,22.8203,22.8766,19400.0
2012-08-22 12:00:00,28.45,28.46,28.4,28.42,22100.0,22.8685,22.8766,22.8283,22.8444,22100.0
2012-08-22 12:10:00,28.42,28.43,28.31,28.32,12500.0,22.8444,22.8525,22.756,22.764,12500.0
2012-08-22 12:20:00,28.33,28.37,28.33,28.36,9800.0,22.7721,22.8042,22.7721,22.7962,9800.0
2012-08-22 12:30:00,28.36,28.37,28.28,28.28,15200.0,22.7962,22.8042,22.7319,22.7319,15200.0
2012-08-22 12:40:00,28.29,28.39,28.28,28.35,13600.0,22.7399,22.8203,22.7319,22.7881,13600.0
2012-08-22 12:50:00,28.35,28.36,28.31,28.36,8900.0,22.7881,22.7962,22.756,22.7962,8900.0
2012-08-22 13:00:00,28.35,28.38,28.33,28.33,9200.0,22.7881,22.8123,22.7721,22.7721,9200.0
2012-08-22 13:10:00,28.33,28.34,28.33,28.34,4800.0,22.7721,22.7801,22.7721,22.7801,4800.0
2012-08-22 13:20:00,28.33,28.38,28.33,28.37,11000.0,22.7721,22.8123,22.7721,22.8042,11000.0
2012-08-22 13:30:00,28.38,28.44,28.37,28.39,15800.0,22.8123,22.8605,22.8042,22.8203,15800.0
2012-08-22 13:40:00,28.4,28.4,28.34,28.35,16700.0,22.8283,22.8283,22.7801,22.7881,16700.0
2012-08-22 13:50:00,28.35,28.35,28.29,28.31,17300.0,22.7881,22.7881,22.7399,22.756,17300.0
2012-08-22 14:00:00,28.33,28.42,28.3,28.31,25800.0,22.7721,22.8444,22.748,22.756,25800.0
2012-08-22 14:10:00,28.32,28.36,28.3,28.3,26100.0,22.764,22.7962,22.748,22.748,26100.0
2012-08-22 14:20:00,28.32,28.34,28.28,28.3,24600.0,22.764,22.7801,22.7319,22.748,24600.0
2012-08-22 14:30:00,28.3,28.37,28.29,28.33,30900.0,22.748,22.8042,22.7399,22.7721,30900.0
2012-08-22 14:40:00,28.33,28.4,28.33,28.36,23500.0,22.7721,22.8283,22.7721,22.7962,23500.0
2012-08-22 14:50:00,28.37,28.41,28.36,28.36,22200.0,22.8042,22.8364,22.7962,22.7962,22200.0
2012-08-22 15:00:00,28.35,28.42,28.34,28.4,30000.0,22.7881,22.8444,22.7801,22.8283,30000.0
2012-08-22 15:10:00,28.4,28.41,28.31,28.32,34000.0,22.8283,22.8364,22.756,22.764,34000.0
2012-08-22 15:20:00,28.33,28.34,28.27,28.27,49100.0,22.7721,22.7801,22.7238,22.7238,49100.0
2012-08-22 15:30:00,28.26,28.32,28.24,28.32,44600.0,22.7158,22.764,22.6997,22.764,44600.0
2012-08-22 15:40:00,28.32,28.36,28.28,28.3,74200.0,22.764,22.7962,22.7319,22.748,74200.0
2012-08-22 15:50:00,28.3,28.3,28.28,28.29,66300.0,22.748,22.748,22.7319,22.7399,66300.0
2012-08-23 09:30:00,28.3,28.32,28.0,28.02,26400.0,22.748,22.764,22.5068,22.5229,26400.0
2012-08-23 09:40:00,28.03,28.21,28.02,28.14,29800.0,22.5309,22.6756,22.5229,22.6193,29800.0
2012-08-23 09:50:00,28.14,28.15,27.99,28.01,40100.0,22.6193,22.6274,22.4988,22.5149,40100.0
2012-08-23 10:00:00,28.01,28.11,28.0,28.03,19700.0,22.5149,22.5952,22.5068,22.5309,19700.0
2012-08-23 10:10:00,28.04,28.06,27.99,28.0,14200.0,22.539,22.555,22.4988,22.5068,14200.0
2012-08-23 10:20:00,28.0,28.03,27.95,28.0,15800.0,22.5068,22.5309,22.4666,22.5068,15800.0
2012-08-23 10:30:00,28.01,28.07,28.0,28.0,10500.0,22.5149,22.5631,22.5068,22.5068,10500.0
2012-08-23 10:40:00,28.01,28.04,27.98,28.0,32700.0,22.5149,22.539,22.4907,22.5068,32700.0
2012-08-23 10:50:00,28.01,28.03,27.95,27.95,40000.0,22.5149,22.5309,22.4666,22.4666,40000.0
2012-08-23 11:00:00,27.96,28.1,27.87,28.1,141500.0,22.4747,22.5872,22.4023,22.5872,141500.0
2012-08-23 11:10:00,28.09,28.09,27.98,28.0,24100.0,22.5792,22.5792,22.4907,22.5068,24100.0
2012-08-23 11:20:00,28.01,28.05,27.99,28.03,23300.0,22.5149,22.547,22.4988,22.5309,23300.0
2012-08-23 11:30:00,28.04,28.08,28.02,28.03,11300.0,22.539,22.5711,22.5229,22.5309,11300.0
2012-08-23 11:40:00,28.03,28.07,28.02,28.05,14900.0,22.5309,22.5631,22.5229,22.547,14900.0
2012-08-23 11:50:00,28.05,28.07,28.04,28.05,16000.0,22.547,22.5631,22.539,22.547,16000.0
2012-08-23 12:00:00,28.05,28.11,28.04,28.1,13200.0,22.547,22.5952,22.539,22.5872,13200.0
2012-08-23 12:10:00,28.09,28.13,28.06,28.1,23500.0,22.5792,22.6113,22.555,22.5872,23500.0
2012-08-23 12:20:00,28.1,28.15,28.07,28.14,19500.0,22.5872,22.6274,22.5631,22.6193,19500.0
2012-08-23 12:30:00,28.14,28.15,28.08,28.08,9200.0,22.6193,22.6274,22.5711,22.5711,9200.0
2012-08-23 12:40:00,28.1,28.14,28.09,28.13,6500.0,22.5872,22.6193,22.5792,22.6113,6500.0
2012-08-23 12:50:00,28.13,28.15,28.12,28.14,3700.0,22.6113,22.6274,22.6033,22.6193,3700.0
2012-08-23 13:00:00,28.14,28.15,28.03,28.05,20000.0,22.6193,22.6274,22.5309,22.547,20000.0
2012-08-23 13:10:00,28.04,28.09,28.0,28.02,22400.0,22.539,22.5792,22.5068,22.5229,22400.0
2012-08-23 13:20:00,28.04,28.1,27.99,28.03,29200.0,22.539,22.5872,22.4988,22.5309,29200.0
2012-08-23 13:30:00,28.03,28.05,27.99,28.0,28100.0,22.5309,22.547,22.4988,22.5068,28100.0
2012-08-23 13:40:00,28.0,28.05,28.0,28.0,20500.0,22.5068,22.547,22.5068,22.5068,20500.0
2012-08-23 13:50:00,28.0,28.04,27.97,28.01,34800.0,22.5068,22.539,22.4827,22.5149,34800.0
2012-08-23 14:00:00,28.01,28.03,27.99,27.99,31400.0,22.5149,22.5309,22.4988,22.4988,31400.0
2012-08-23 14:10:00,28.0,28.01,27.99,27.99,43200.0,22.5068,22.5149,22.4988,22.4988,43200.0
2012-08-23 14:20:00,28.0,28.01,27.99,28.0,26100.0,22.5068,22.5149,22.4988,22.5068,26100.0
2012-08-23 14:30:00,28.01,28.08,27.99,28.05,24100.0,22.5149,22.5711,22.4988,22.547,24100.0
2012-08-23 14:40:00,28.04,28.13,28.04,28.12,16600.0,22.539,22.6113,22.539,22.6033,16600.0
2012-08-23 14:50:00,28.12,28.12,28.05,28.06,23500.0,22.6033,22.6033,22.547,22.555,23500.0
2012-08-23 15:00:00,28.06,28.13,28.06,28.12,15400.0,22.555,22.6113,22.555,22.6033,15400.0
2012-08-23 15:10:00,28.12,28.17,28.11,28.17,25100.0,22.6033,22.6435,22.5952,22.6435,25100.0
2012-08-23 15:20:00,28.17,28.17,28.07,28.15,23100.0,22.6435,22.6435,22.5631,22.6274,23100.0
2012-08-23 15:30:00,28.14,28.16,28.08,28.11,65800.0,22.6193,22.6354,22.5711,22.5952,65800.0
2012-08-23 15:40:00,28.11,28.17,28.1,28.12,38300.0,22.5952,22.6435,22.5872,22.6033,38300.0
2012-08-23 15:50:00,28.12,28.15,28.08,28.11,69400.0,22.6033,22.6274,22.5711,22.5952,69400.0
2012-08-24 09:30:00,28.02,28.11,27.96,27.99,4300.0,22.5229,22.5952,22.4747,22.4988,4300.0
2012-08-24 09:40:00,28.0,28.04,27.93,27.98,12900.0,22.5068,22.539,22.4505,22.4907,12900.0
2012-08-24 09:50:00,27.97,28.04,27.96,28.0,3700.0,22.4827,22.539,22.4747,22.5068,3700.0
2012-08-24 10:00:00,27.99,28.03,27.92,27.96,24800.0,22.4988,22.5309,22.4425,22.4747,24800.0
2012-08-24 10:10:00,27.98,28.01,27.93,27.98,7500.0,22.4907,22.5149,22.4505,22.4907,7500.0
2012-08-24 10:20:00,28.01,28.02,27.93,27.93,8900.0,22.5149,22.5229,22.4505,22.4505,8900.0
2012-08-24 10:30:00,27.95,28.04,27.95,28.02,13800.0,22.4666,22.539,22.4666,22.5229,13800.0
2012-08-24 10:40:00,28.04,28.14,27.99,28.07,11200.0,22.539,22.6193,22.4988,22.5631,11200.0
2012-08-24 10:50:00,28.09,28.12,28.0,28.03,42000.0,22.5792,22.6033,22.5068,22.5309,42000.0
2012-08-24 11:00:00,28.03,28.15,28.02,28.13,13400.0,22.5309,22.6274,22.5229,22.6113,13400.0
2012-08-24 11:10:00,28.12,28.28,28.12,28.18,35700.0,22.6033,22.7319,22.6033,22.6515,35700.0
2012-08-24 11:20:00,28.18,28.21,28.11,28.11,56500.0,22.6515,22.6756,22.5952,22.5952,56500.0
2012-08-24 11:30:00,28.12,28.28,28.11,28.26,45000.0,22.6033,22.7319,22.5952,22.7158,45000.0
2012-08-24 11:40:00,28.24,28.27,28.19,28.23,30200.0,22.6997,22.7238,22.6595,22.6917,30200.0
2012-08-24 11:50:00,28.22,28.31,28.22,28.27,54600.0,22.6837,22.756,22.6837,22.7238,54600.0
2012-08-24 12:00:00,28.25,28.27,28.21,28.24,14100.0,22.7078,22.7238,22.6756,22.6997,14100.0
2012-08-24 12:10:00,28.26,28.26,28.14,28.15,10800.0,22.7158,22.7158,22.6193,22.6274,10800.0
2012-08-24 12:20:00,28.15,28.21,28.12,28.2,9500.0,22.6274,22.6756,22.6033,22.6676,9500.0
2012-08-24 12:30:00,28.19,28.19,28.1,28.11,7500.0,22.6595,22.6595,22.5872,22.5952,7500.0
2012-08-24 12:40:00,28.12,28.13,28.1,28.13,7600.0,22.6033,22.6113,22.5872,22.6113,7600.0
2012-08-24 12:50:00,28.12,28.12,28.07,28.07,8100.0,22.6033,22.6033,22.5631,22.5631,8100.0
2012-08-24 13:00:00,28.09,28.13,28.07,28.11,6900.0,22.5792,22.6113,22.5631,22.5952,6900.0
2012-08-24 13:10:00,28.11,28.11,28.05,28.07,5600.0,22.5952,22.5952,22.547,22.5631,5600.0
2012-08-24 13:20:00,28.07,28.1,28.04,28.09,6600.0,22.5631,22.5872,22.539,22.5792,6600.0
2012-08-24 13:30:00,28.07,28.11,28.04,28.11,5900.0,22.5631,22.5952,22.539,22.5952,5900.0
2012-08-24 13:40:00,28.1,28.15,28.08,28.15,6500.0,22.5872,22.6274,22.5711,22.6274,6500.0
2012-08-24 13:50:00,28.13,28.13,28.06,28.07,7200.0,22.6113,22.6113,22.555,22.5631,7200.0
2012-08-24 14:00:00,28.06,28.1,28.06,28.09,5800.0,22.555,22.5872,22.555,22.5792,5800.0
2012-08-24 14:10:00,28.08,28.09,28.04,28.06,12200.0,22.5711,22.5792,22.539,22.555,12200.0
2012-08-24 14:20:00,28.07,28.1,28.05,28.1,11000.0,22.5631,22.5872,22.547,22.5872,11000.0
2012-08-24 14:30:00,28.08,28.12,28.06,28.07,11700.0,22.5711,22.6033,22.555,22.5631,11700.0
2012-08-24 14:40:00,28.06,28.08,28.05,28.06,10700.0,22.555,22.5711,22.547,22.555,10700.0
2012-08-24 14:50:00,28.05,28.09,28.03,28.04,14600.0,22.547,22.5792,22.5309,22.539,14600.0
2012-08-24 15:00:00,28.05,28.09,27.99,28.09,30600.0,22.547,22.5792,22.4988,22.5792,30600.0
2012-08-24 15:10:00,28.09,28.1,28.04,28.06,16800.0,22.5792,22.5872,22.539,22.555,16800.0
2012-08-24 15:20:00,28.08,28.12,28.05,28.1,14600.0,22.5711,22.6033,22.547,22.5872,14600.0
2012-08-24 15:30:00,28.1,28.17,28.1,28.16,11500.0,22.5872,22.6435,22.5872,22.6354,11500.0
2012-08-24 15:40:00,28.17,28.18,28.13,28.13,26900.0,22.6435,22.6515,22.6113,22.6113,26900.0
2012-08-24 15:50:00,28.14,28.14,28.06,28.11,54300.0,22.6193,22.6193,22.555,22.5952,54300.0
2012-08-27 09:30:00,28.19,28.38,28.11,28.29,32700.0,22.6595,22.8123,22.5952,22.7399,32700.0
2012-08-27 09:40:00,28.29,28.34,28.23,28.24,58600.0,22.7399,22.7801,22.6917,22.6997,58600.0
2012-08-27 09:50:00,28.24,28.24,28.09,28.12,23300.0,22.6997,22.6997,22.5792,22.6033,23300.0
2012-08-27 10:00:00,28.12,28.2,28.1,28.16,10100.0,22.6033,22.6676,22.5872,22.6354,10100.0
2012-08-27 10:10:00,28.16,28.2,28.12,28.2,17600.0,22.6354,22.6676,22.6033,22.6676,17600.0
2012-08-27 10:20:00,28.19,28.24,28.16,28.22,15200.0,22.6595,22.6997,22.6354,22.6837,15200.0
2012-08-27 10:30:00,28.23,28.29,28.21,28.24,6500.0,22.6917,22.7399,22.6756,22.6997,6500.0
2012-08-27 10:40:00,28.24,28.24,28.15,28.15,18500.0,22.6997,22.6997,22.6274,22.6274,18500.0
2012-08-27 10:50:00,28.14,28.19,28.11,28.16,26300.0,22.6193,22.6595,22.5952,22.6354,26300.0
2012-08-27 11:00:00,28.17,28.24,28.13,28.24,13300.0,22.6435,22.6997,22.6113,22.6997,13300.0
2012-08-27 11:10:00,28.25,28.29,28.2,28.22,97000.0,22.7078,22.7399,22.6676,22.6837,97000.0
2012-08-27 11:20:00,28.22,28.22,28.15,28.16,28200.0,22.6837,22.6837,22.6274,22.6354,28200.0
2012-08-27 11:30:00,28.17,28.19,28.11,28.15,26500.0,22.6435,22.6595,22.5952,22.6274,26500.0
2012-08-27 11:40:00,28.15,28.21,28.15,28.21,15100.0,22.6274,22.6756,22.6274,22.6756,15100.0
2012-08-27 11:50:00,28.21,28.22,28.14,28.15,15500.0,22.6756,22.6837,22.6193,22.6274,15500.0
2012-08-27 12:00:00,28.15,28.18,28.14,28.15,37800.0,22.6274,22.6515,22.6193,22.6274,37800.0
2012-08-27 12:10:00,28.17,28.21,28.16,28.2,12700.0,22.6435,22.6756,22.6354,22.6676,12700.0
2012-08-27 12:20:00,28.2,28.25,28.03,28.05,140400.0,22.6676,22.7078,22.5309,22.547,140400.0
2012-08-27 12:30:00,28.05,28.1,27.99,28.09,109700.0,22.547,22.5872,22.4988,22.5792,109700.0
2012-08-27 12:40:00,28.1,28.21,28.1,28.21,26500.0,22.5872,22.6756,22.5872,22.6756,26500.0
2012-08-27 12:50:00,28.21,28.21,28.18,28.2,12500.0,22.6756,22.6756,22.6515,22.6676,12500.0
2012-08-27 13:00:00,28.2,28.24,28.2,28.24,35200.0,22.6676,22.6997,22.6676,22.6997,35200.0
2012-08-27 13:10:00,28.23,28.27,28.18,28.21,26900.0,22.6917,22.7238,22.6515,22.6756,26900.0
2012-08-27 13:20:00,28.21,28.23,28.2,28.2,26500.0,22.6756,22.6917,22.6676,22.6676,26500.0
2012-08-27 13:30:00,28.2,28.24,28.17,28.24,185600.0,22.6676,22.6997,22.6435,22.6997,185600.0
2012-08-27 13:40:00,28.24,28.27,28.2,28.27,61800.0,22.6997,22.7238,22.6676,22.7238,61800.0
2012-08-27 13:50:00,28.26,28.31,28.2,28.3,53400.0,22.7158,22.756,22.6676,22.748,53400.0
2012-08-27 14:00:00,28.3,28.36,28.29,28.34,117500.0,22.748,22.7962,22.7399,22.7801,117500.0
2012-08-27 14:10:00,28.34,28.37,28.3,28.35,21900.0,22.7801,22.8042,22.748,22.7881,21900.0
2012-08-27 14:20:00,28.37,28.37,28.29,28.34,22000.0,22.8042,22.8042,22.7399,22.7801,22000.0
2012-08-27 14:30:00,28.34,28.35,28.27,28.33,24200.0,22.7801,22.7881,22.7238,22.7721,24200.0
2012-08-27 14:40:00,28.34,28.34,28.26,28.3,39900.0,22.7801,22.7801,22.7158,22.748,39900.0
2012-08-27 14:50:00,28.31,28.35,28.3,28.32,33200.0,22.756,22.7881,22.748,22.764,33200.0
2012-08-27 15:00:00,28.33,28.38,28.32,28.36,26600.0,22.7721,22.8123,22.764,22.7962,26600.0
2012-08-27 15:10:00,28.36,28.38,28.3,28.38,55600.0,22.7962,22.8123,22.748,22.8123,55600.0
2012-08-27 15:20:00,28.38,28.4,28.33,28.37,59200.0,22.8123,22.8283,22.7721,22.8042,59200.0
2012-08-27 15:30:00,28.37,28.4,28.33,28.37,42900.0,22.8042,22.8283,22.7721,22.8042,42900.0
2012-08-27 15:40:00,28.37,28.43,28.36,28.43,55900.0,22.8042,22.8525,22.7962,22.8525,55900.0
2012-08-27 15:50:00,28.42,28.43,28.35,28.37,88100.0,22.8444,22.8525,22.7881,22.8042,88100.0
2012-08-28 09:30:00,28.36,28.52,28.28,28.47,21500.0,22.7962,22.9248,22.7319,22.8846,21500.0
2012-08-28 09:40:00,28.46,28.54,28.4,28.52,19700.0,22.8766,22.9409,22.8283,22.9248,19700.0
2012-08-28 09:50:00,28.52,28.53,28.32,28.32,8500.0,22.9248,22.9328,22.764,22.764,8500.0
2012-08-28 10:00:00,28.32,28.39,28.3,28.38,8900.0,22.764,22.8203,22.748,22.8123,8900.0
2012-08-28 10:10:00,28.37,28.41,28.33,28.39,10600.0,22.8042,22.8364,22.7721,22.8203,10600.0
2012-08-28 10:20:00,28.42,28.5,28.39,28.46,8600.0,22.8444,22.9087,22.8203,22.8766,8600.0
2012-08-28 10:30:00,28.46,28.5,28.37,28.44,34500.0,22.8766,22.9087,22.8042,22.8605,34500.0
2012-08-28 10:40:00,28.46,28.47,28.42,28.46,7700.0,22.8766,22.8846,22.8444,22.8766,7700.0
2012-08-28 10:50:00,28.47,28.47,28.3,28.32,17900.0,22.8846,22.8846,22.748,22.764,17900.0
2012-08-28 11:00:00,28.33,28.33,28.26,28.27,7900.0,22.7721,22.7721,22.7158,22.7238,7900.0
2012-08-28 11:10:00,28.27,28.29,28.15,28.26,89000.0,22.7238,22.7399,22.6274,22.7158,89000.0
2012-08-28 11:20:00,28.26,28.37,28.25,28.37,19000.0,22.7158,22.8042,22.7078,22.8042,19000.0
2012-08-28 11:30:00,28.36,28.39,28.34,28.37,20400.0,22.7962,22.8203,22.7801,22.8042,20400.0
2012-08-28 11:40:00,28.37,28.39,28.32,28.35,17100.0,22.8042,22.8203,22.764,22.7881,17100.0
2012-08-28 11:50:00,28.37,28.38,28.35,28.35,5300.0,22.8042,22.8123,22.7881,22.7881,5300.0
2012-08-28 12:00:00,28.37,28.42,28.31,28.35,145400.0,22.8042,22.8444,22.756,22.7881,145400.0
2012-08-28 12:10:00,28.36,28.38,28.36,28.37,1600.0,22.7962,22.8123,22.7962,22.8042,1600.0
2012-08-28 12:20:00,28.36,28.37,28.28,28.33,16000.0,22.7962,22.8042,22.7319,22.7721,16000.0
2012-08-28 12:30:00,28.32,28.36,28.31,28.33,6500.0,22.764,22.7962,22.756,22.7721,6500.0
2012-08-28 12:40:00,28.3,28.37,28.3,28.35,4300.0,22.748,22.8042,22.748,22.7881,4300.0
2012-08-28 12:50:00,28.35,28.38,28.33,28.33,5400.0,22.7881,22.8123,22.7721,22.7721,5400.0
2012-08-28 13:00:00,28.33,28.35,28.3,28.32,15000.0,22.7721,22.7881,22.748,22.764,15000.0
2012-08-28 13:10:00,28.32,28.33,28.3,28.31,8000.0,22.764,22.7721,22.748,22.756,8000.0
2012-08-28 13:20:00,28.3,28.34,28.3,28.3,9600.0,22.748,22.7801,22.748,22.748,9600.0
2012-08-28 13:30:00,28.31,28.34,28.31,28.33,7400.0,22.756,22.7801,22.756,22.7721,7400.0
2012-08-28 13:40:00,28.32,28.32,28.31,28.32,13300.0,22.764,22.764,22.756,22.764,13300.0
2012-08-28 13:50:00,28.31,28.33,28.3,28.3,31800.0,22.756,22.7721,22.748,22.748,31800.0
2012-08-28 14:00:00,28.31,28.36,28.3,28.3,12200.0,22.756,22.7962,22.748,22.748,12200.0
2012-08-28 14:10:00,28.3,28.35,28.29,28.34,13900.0,22.748,22.7881,22.7399,22.7801,13900.0
2012-08-28 14:20:00,28.35,28.35,28.34,28.35,3100.0,22.7881,22.7881,22.7801,22.7881,3100.0
2012-08-28 14:30:00,28.35,28.35,28.32,28.33,10900.0,22.7881,22.7881,22.764,22.7721,10900.0
2012-08-28 14:40:00,28.32,28.33,28.3,28.31,9700.0,22.764,22.7721,22.748,22.756,9700.0
2012-08-28 14:50:00,28.31,28.32,28.3,28.3,10000.0,22.756,22.764,22.748,22.748,10000.0
2012-08-28 15:00:00,28.3,28.32,28.29,28.3,18300.0,22.748,22.764,22.7399,22.748,18300.0
2012-08-28 15:10:00,28.3,28.35,28.29,28.33,32000.0,22.748,22.7881,22.7399,22.7721,32000.0
2012-08-28 15:20:00,28.33,28.36,28.29,28.29,51100.0,22.7721,22.7962,22.7399,22.7399,51100.0
2012-08-28 15:30:00,28.29,28.3,28.25,28.28,136700.0,22.7399,22.748,22.7078,22.7319,136700.0
2012-08-28 15:40:00,28.28,28.37,28.27,28.34,36700.0,22.7319,22.8042,22.7238,22.7801,36700.0
2012-08-28 15:50:00,28.34,28.38,28.3,28.37,101900.0,22.7801,22.8123,22.748,22.8042,101900.0
2012-08-29 09:30:00,28.33,28.47,28.21,28.36,14300.0,22.7721,22.8846,22.6756,22.7962,14300.0
2012-08-29 09:40:00,28.35,28.36,28.3,28.33,14100.0,22.7881,22.7962,22.748,22.7721,14100.0
2012-08-29 09:50:00,28.34,28.35,28.3,28.31,11400.0,22.7801,22.7881,22.748,22.756,11400.0
2012-08-29 10:00:00,28.31,28.39,28.28,28.31,20200.0,22.756,22.8203,22.7319,22.756,20200.0
2012-08-29 10:10:00,28.33,28.42,28.33,28.35,68200.0,22.7721,22.8444,22.7721,22.7881,68200.0
2012-08-29 10:20:00,28.35,28.38,28.31,28.38,61200.0,22.7881,22.8123,22.756,22.8123,61200.0
2012-08-29 10:30:00,28.38,28.41,28.32,28.33,19200.0,22.8123,22.8364,22.764,22.7721,19200.0
2012-08-29 10:40:00,28.31,28.35,28.29,28.34,73000.0,22.756,22.7881,22.7399,22.7801,73000.0
2012-08-29 10:50:00,28.34,28.34,28.27,28.3,50000.0,22.7801,22.7801,22.7238,22.748,50000.0
2012-08-29 11:00:00,28.3,28.33,28.26,28.28,11200.0,22.748,22.7721,22.7158,22.7319,11200.0
2012-08-29 11:10:00,28.3,28.43,28.3,28.37,36400.0,22.748,22.8525,22.748,22.8042,36400.0
2012-08-29 11:20:00,28.41,28.46,28.4,28.43,9400.0,22.8364,22.8766,22.8283,22.8525,9400.0
2012-08-29 11:30:00,28.43,28.44,28.29,28.38,79200.0,22.8525,22.8605,22.7399,22.8123,79200.0
2012-08-29 11:40:00,28.37,28.39,28.31,28.33,12900.0,22.8042,22.8203,22.756,22.7721,12900.0
2012-08-29 11:50:00,28.32,28.36,28.27,28.34,50300.0,22.764,22.7962,22.7238,22.7801,50300.0
2012-08-29 12:00:00,28.34,28.34,28.27,28.31,13400.0,22.7801,22.7801,22.7238,22.756,13400.0
2012-08-29 12:10:00,28.28,28.34,28.28,28.32,6400.0,22.7319,22.7801,22.7319,22.764,6400.0
2012-08-29 12:20:00,28.32,28.35,28.3,28.31,6600.0,22.764,22.7881,22.748,22.756,6600.0
2012-08-29 12:30:00,28.3,28.3,28.28,28.3,2300.0,22.748,22.748,22.7319,22.748,2300.0
2012-08-29 12:40:00,28.3,28.31,28.29,28.3,3200.0,22.748,22.756,22.7399,22.748,3200.0
2012-08-29 12:50:00,28.3,28.31,28.29,28.29,4500.0,22.748,22.756,22.7399,22.7399,4500.0
2012-08-29 13:00:00,28.3,28.33,28.29,28.33,3400.0,22.748,22.7721,22.7399,22.7721,3400.0
2012-08-29 13:10:00,28.33,28.37,28.3,28.31,11800.0,22.7721,22.8042,22.748,22.756,11800.0
2012-08-29 13:20:00,28.31,28.32,28.29,28.3,11900.0,22.756,22.764,22.7399,22.748,11900.0
2012-08-29 13:30:00,28.3,28.3,28.26,28.28,13900.0,22.748,22.748,22.7158,22.7319,13900.0
2012-08-29 13:40:00,28.28,28.33,28.28,28.31,9000.0,22.7319,22.7721,22.7319,22.756,9000.0
2012-08-29 13:50:00,28.3,28.31,28.25,28.26,15300.0,22.748,22.756,22.7078,22.7158,15300.0
2012-08-29 14:00:00,28.26,28.26,28.24,28.26,16200.0,22.7158,22.7158,22.6997,22.7158,16200.0
2012-08-29 14:10:00,28.25,28.28,28.25,28.28,21900.0,22.7078,22.7319,22.7078,22.7319,21900.0
2012-08-29 14:20:00,28.27,28.35,28.27,28.33,20500.0,22.7238,22.7881,22.7238,22.7721,20500.0
2012-08-29 14:30:00,28.33,28.34,28.32,28.33,9300.0,22.7721,22.7801,22.764,22.7721,9300.0
2012-08-29 14:40:00,28.34,28.34,28.28,28.28,16000.0,22.7801,22.7801,22.7319,22.7319,16000.0
2012-08-29 14:50:00,28.28,28.29,28.23,28.23,18300.0,22.7319,22.7399,22.6917,22.6917,18300.0
2012-08-29 15:00:00,28.24,28.3,28.23,28.29,23100.0,22.6997,22.748,22.6917,22.7399,23100.0
2012-08-29 15:10:00,28.3,28.4,28.3,28.39,40200.0,22.748,22.8283,22.748,22.8203,40200.0
2012-08-29 15:20:00,28.39,28.42,28.28,28.28,22700.0,22.8203,22.8444,22.7319,22.7319,22700.0
2012-08-29 15:30:00,28.28,28.3,28.24,28.25,20500.0,22.7319,22.748,22.6997,22.7078,20500.0
2012-08-29 15:40:00,28.25,28.38,28.25,28.38,87300.0,22.7078,22.8123,22.7078,22.8123,87300.0
2012-08-29 15:50:00,28.36,28.37,28.3,28.32,107300.0,22.7962,22.8042,22.748,22.764,107300.0
2012-08-30 09:30:00,28.13,28.28,28.09,28.26,10500.0,22.6113,22.7319,22.5792,22.7158,10500.0
2012-08-30 09:40:00,28.26,28.28,28.13,28.14,25100.0,22.7158,22.7319,22.6113,22.6193,25100.0
2012-08-30 09:50:00,28.14,28.25,28.13,28.24,10600.0,22.6193,22.7078,22.6113,22.6997,10600.0
2012-08-30 10:00:00,28.24,28.26,28.12,28.13,15400.0,22.6997,22.7158,22.6033,22.6113,15400.0
2012-08-30 10:10:00,28.13,28.2,28.13,28.19,13200.0,22.6113,22.6676,22.6113,22.6595,13200.0
2012-08-30 10:20:00,28.19,28.19,28.11,28.11,8200.0,22.6595,22.6595,22.5952,22.5952,8200.0
2012-08-30 10:30:00,28.12,28.16,28.08,28.16,14300.0,22.6033,22.6354,22.5711,22.6354,14300.0
2012-08-30 10:40:00,28.15,28.22,28.13,28.2,24500.0,22.6274,22.6837,22.6113,22.6676,24500.0
2012-08-30 10:50:00,28.2,28.29,28.18,28.27,21700.0,22.6676,22.7399,22.6515,22.7238,21700.0
2012-08-30 11:00:00,28.27,28.29,28.2,28.27,19800.0,22.7238,22.7399,22.6676,22.7238,19800.0
2012-08-30 11:10:00,28.27,28.3,28.19,28.24,138100.0,22.7238,22.748,22.6595,22.6997,138100.0
2012-08-30 11:20:00,28.24,28.47,28.22,28.42,42300.0,22.6997,22.8846,22.6837,22.8444,42300.0
2012-08-30 11:30:00,28.44,28.45,28.33,28.36,56000.0,22.8605,22.8685,22.7721,22.7962,56000.0
2012-08-30 11:40:00,28.37,28.4,28.34,28.39,41100.0,22.8042,22.8283,22.7801,22.8203,41100.0
2012-08-30 11:50:00,28.4,28.45,28.36,28.36,34500.0,22.8283,22.8685,22.7962,22.7962,34500.0
2012-08-30 12:00:00,28.37,28.41,28.35,28.41,28600.0,22.8042,22.8364,22.7881,22.8364,28600.0
2012-08-30 12:10:00,28.4,28.43,28.38,28.4,8300.0,22.8283,22.8525,22.8123,22.8283,8300.0
2012-08-30 12:20:00,28.4,28.41,28.34,28.34,11500.0,22.8283,22.8364,22.7801,22.7801,11500.0
2012-08-30 12:30:00,28.34,28.37,28.34,28.34,6000.0,22.7801,22.8042,22.7801,22.7801,6000.0
2012-08-30 12:40:00,28.34,28.35,28.31,28.34,5700.0,22.7801,22.7881,22.756,22.7801,5700.0
2012-08-30 12:50:00,28.34,28.36,28.31,28.31,16600.0,22.7801,22.7962,22.756,22.756,16600.0
2012-08-30 13:00:00,28.32,28.36,28.27,28.32,23900.0,22.764,22.7962,22.7238,22.764,23900.0
2012-08-30 13:10:00,28.31,28.34,28.29,28.3,5200.0,22.756,22.7801,22.7399,22.748,5200.0
2012-08-30 13:20:00,28.29,28.34,28.27,28.34,28300.0,22.7399,22.7801,22.7238,22.7801,28300.0
2012-08-30 13:30:00,28.33,28.45,28.29,28.39,64900.0,22.7721,22.8685,22.7399,22.8203,64900.0
2012-08-30 13:40:00,28.39,28.45,28.35,28.45,20500.0,22.8203,22.8685,22.7881,22.8685,20500.0
2012-08-30 13:50:00,28.44,28.45,28.41,28.43,11100.0,22.8605,22.8685,22.8364,22.8525,11100.0
2012-08-30 14:00:00,28.43,28.47,28.39,28.46,45600.0,22.8525,22.8846,22.8203,22.8766,45600.0
2012-08-30 14:10:00,28.45,28.5,28.43,28.46,39900.0,22.8685,22.9087,22.8525,22.8766,39900.0
2012-08-30 14:20:00,28.48,28.5,28.46,28.49,40900.0,22.8926,22.9087,22.8766,22.9007,40900.0
2012-08-30 14:30:00,28.49,28.53,28.47,28.51,35500.0,22.9007,22.9328,22.8846,22.9168,35500.0
2012-08-30 14:40:00,28.51,28.56,28.48,28.51,30300.0,22.9168,22.957,22.8926,22.9168,30300.0
2012-08-30 14:50:00,28.51,28.52,28.49,28.52,35700.0,22.9168,22.9248,22.9007,22.9248,35700.0
2012-08-30 15:00:00,28.5,28.59,28.5,28.52,36500.0,22.9087,22.9811,22.9087,22.9248,36500.0
2012-08-30 15:10:00,28.51,28.52,28.48,28.5,29900.0,22.9168,22.9248,22.8926,22.9087,29900.0
2012-08-30 15:20:00,28.49,28.52,28.48,28.5,34300.0,22.9007,22.9248,22.8926,22.9087,34300.0
2012-08-30 15:30:00,28.5,28.55,28.49,28.51,76700.0,22.9087,22.9489,22.9007,22.9168,76700.0
2012-08-30 15:40:00,28.5,28.55,28.48,28.54,89300.0,22.9087,22.9489,22.8926,22.9409,89300.0
2012-08-30 15:50:00,28.54,28.58,28.51,28.54,104800.0,22.9409,22.973,22.9168,22.9409,104800.0
2012-08-31 09:30:00,28.57,28.87,28.57,28.7,71700.0,22.965,23.2061,22.965,23.0695,71700.0
2012-08-31 09:40:00,28.7,28.81,28.55,28.56,53700.0,23.0695,23.1579,22.9489,22.957,53700.0
2012-08-31 09:50:00,28.6,28.76,28.55,28.63,24200.0,22.9891,23.1177,22.9489,23.0132,24200.0
2012-08-31 10:00:00,28.61,28.61,28.51,28.59,48100.0,22.9971,22.9971,22.9168,22.9811,48100.0
2012-08-31 10:10:00,28.58,28.77,28.58,28.76,35700.0,22.973,23.1258,22.973,23.1177,35700.0
2012-08-31 10:20:00,28.75,28.8,28.7,28.7,19500.0,23.1097,23.1499,23.0695,23.0695,19500.0
2012-08-31 10:30:00,28.68,28.82,28.65,28.72,35200.0,23.0534,23.1659,23.0293,23.0856,35200.0
2012-08-31 10:40:00,28.71,28.74,28.67,28.68,44300.0,23.0775,23.1016,23.0454,23.0534,44300.0
2012-08-31 10:50:00,28.66,28.79,28.61,28.78,26500.0,23.0373,23.1418,22.9971,23.1338,26500.0
2012-08-31 11:00:00,28.78,28.81,28.68,28.72,32900.0,23.1338,23.1579,23.0534,23.0856,32900.0
2012-08-31 11:10:00,28.67,28.79,28.66,28.75,37100.0,23.0454,23.1418,23.0373,23.1097,37100.0
2012-08-31 11:20:00,28.75,28.76,28.6,28.6,23100.0,23.1097,23.1177,22.9891,22.9891,23100.0
2012-08-31 11:30:00,28.61,28.75,28.61,28.74,60400.0,22.9971,23.1097,22.9971,23.1016,60400.0
2012-08-31 11:40:00,28.73,28.74,28.7,28.73,22000.0,23.0936,23.1016,23.0695,23.0936,22000.0
2012-08-31 11:50:00,28.73,28.78,28.73,28.74,15900.0,23.0936,23.1338,23.0936,23.1016,15900.0
2012-08-31 12:00:00,28.74,28.76,28.67,28.71,17800.0,23.1016,23.1177,23.0454,23.0775,17800.0
2012-08-31 12:10:00,28.7,28.76,28.68,28.72,50800.0,23.0695,23.1177,23.0534,23.0856,50800.0
2012-08-31 12:20:00,28.72,28.74,28.69,28.7,30100.0,23.0856,23.1016,23.0614,23.0695,30100.0
2012-08-31 12:30:00,28.7,28.75,28.69,28.74,8500.0,23.0695,23.1097,23.0614,23.1016,8500.0
2012-08-31 12:40:00,28.73,28.73,28.58,28.58,39200.0,23.0936,23.0936,22.973,22.973,39200.0
2012-08-31 12:50:00,28.58,28.61,28.54,28.59,21100.0,22.973,22.9971,22.9409,22.9811,21100.0
2012-08-31 13:00:00,28.59,28.59,28.52,28.52,14000.0,22.9811,22.9811,22.9248,22.9248,14000.0
2012-08-31 13:10:00,28.51,28.52,28.44,28.44,16200.0,22.9168,22.9248,22.8605,22.8605,16200.0
2012-08-31 13:20:00,28.45,28.51,28.44,28.51,17800.0,22.8685,22.9168,22.8605,22.9168,17800.0
2012-08-31 13:30:00,28.51,28.51,28.45,28.5,21000.0,22.9168,22.9168,22.8685,22.9087,21000.0
2012-08-31 13:40:00,28.5,28.58,28.5,28.57,6200.0,22.9087,22.973,22.9087,22.965,6200.0
2012-08-31 13:50:00,28.56,28.63,28.52,28.62,9900.0,22.957,23.0132,22.9248,23.0052,9900.0
2012-08-31 14:00:00,28.62,28.66,28.58,28.64,13400.0,23.0052,23.0373,22.973,23.0213,13400.0
2012-08-31 14:10:00,28.63,28.63,28.57,28.61,12400.0,23.0132,23.0132,22.965,22.9971,12400.0
2012-08-31 14:20:00,28.6,28.63,28.55,28.55,20600.0,22.9891,23.0132,22.9489,22.9489,20600.0
2012-08-31 14:30:00,28.55,28.58,28.54,28.58,24600.0,22.9489,22.973,22.9409,22.973,24600.0
2012-08-31 14:40:00,28.58,28.67,28.58,28.61,21200.0,22.973,23.0454,22.973,22.9971,21200.0
2012-08-31 14:50:00,28.61,28.62,28.56,28.57,13300.0,22.9971,23.0052,22.957,22.965,13300.0
2012-08-31 15:00:00,28.58,28.58,28.53,28.55,15400.0,22.973,22.973,22.9328,22.9489,15400.0
2012-08-31 15:10:00,28.56,28.61,28.55,28.57,24000.0,22.957,22.9971,22.9489,22.965,24000.0
2012-08-31 15:20:00,28.57,28.59,28.5,28.54,38700.0,22.965,22.9811,22.9087,22.9409,38700.0
2012-08-31 15:30:00,28.54,28.57,28.52,28.53,36900.0,22.9409,22.965,22.9248,22.9328,36900.0
2012-08-31 15:40:00,28.53,28.54,28.48,28.52,48100.0,22.9328,22.9409,22.8926,22.9248,48100.0
2012-08-31 15:50:00,28.53,28.65,28.52,28.56,135000.0,22.9328,23.0293,22.9248,22.957,135000.0
2012-09-04 09:30:00,28.73,28.83,28.58,28.65,82500.0,23.0936,23.174,22.973,23.0293,82500.0
2012-09-04 09:40:00,28.65,28.65,28.5,28.52,53700.0,23.0293,23.0293,22.9087,22.9248,53700.0
2012-09-04 09:50:00,28.52,28.63,28.49,28.63,44800.0,22.9248,23.0132,22.9007,23.0132,44800.0
2012-09-04 10:00:00,28.6,28.63,28.5,28.51,38700.0,22.9891,23.0132,22.9087,22.9168,38700.0
2012-09-04 10:10:00,28.5,28.51,28.45,28.48,27700.0,22.9087,22.9168,22.8685,22.8926,27700.0
2012-09-04 10:20:00,28.48,28.5,28.43,28.45,42200.0,22.8926,22.9087,22.8525,22.8685,42200.0
2012-09-04 10:30:00,28.45,28.56,28.44,28.56,53000.0,22.8685,22.957,22.8605,22.957,53000.0
2012-09-04 10:40:00,28.55,28.61,28.54,28.56,15700.0,22.9489,22.9971,22.9409,22.957,15700.0
2012-09-04 10:50:00,28.56,28.66,28.55,28.57,36200.0,22.957,23.0373,22.9489,22.965,36200.0
2012-09-04 11:00:00,28.57,28.59,28.53,28.53,13100.0,22.965,22.9811,22.9328,22.9328,13100.0
2012-09-04 11:10:00,28.51,28.53,28.44,28.48,12800.0,22.9168,22.9328,22.8605,22.8926,12800.0
2012-09-04 11:20:00,28.49,28.49,28.45,28.45,10500.0,22.9007,22.9007,22.8685,22.8685,10500.0
2012-09-04 11:30:00,28.47,28.5,28.47,28.49,13300.0,22.8846,22.9087,22.8846,22.9007,13300.0
2012-09-04 11:40:00,28.48,28.49,28.44,28.46,12000.0,22.8926,22.9007,22.8605,22.8766,12000.0
2012-09-04 11:50:00,28.45,28.46,28.44,28.45,16100.0,22.8685,22.8766,22.8605,22.8685,16100.0
2012-09-04 12:00:00,28.44,28.45,28.43,28.44,9200.0,22.8605,22.8685,22.8525,22.8605,9200.0
2012-09-04 12:10:00,28.44,28.44,28.39,28.39,10200.0,22.8605,22.8605,22.8203,22.8203,10200.0
2012-09-04 12:20:00,28.4,28.4,28.32,28.37,40400.0,22.8283,22.8283,22.764,22.8042,40400.0
2012-09-04 12:30:00,28.36,28.44,28.36,28.44,6500.0,22.7962,22.8605,22.7962,22.8605,6500.0
2012-09-04 12:40:00,28.45,28.45,28.45,28.45,9300.0,22.8685,22.8685,22.8685,22.8685,9300.0
2012-09-04 12:50:00,28.45,28.53,28.44,28.53,14100.0,22.8685,22.9328,22.8605,22.9328,14100.0
2012-09-04 13:00:00,28.52,28.53,28.42,28.43,11900.0,22.9248,22.9328,22.8444,22.8525,11900.0
2012-09-04 13:10:00,28.42,28.44,28.42,28.44,6100.0,22.8444,22.8605,22.8444,22.8605,6100.0
2012-09-04 13:20:00,28.44,28.45,28.42,28.42,9300.0,22.8605,22.8685,22.8444,22.8444,9300.0
2012-09-04 13:30:00,28.43,28.43,28.38,28.4,17600.0,22.8525,22.8525,22.8123,22.8283,17600.0
2012-09-04 13:40:00,28.4,28.46,28.39,28.41,32900.0,22.8283,22.8766,22.8203,22.8364,32900.0
2012-09-04 13:50:00,28.4,28.47,28.4,28.43,18200.0,22.8283,22.8846,22.8283,22.8525,18200.0
2012-09-04 14:00:00,28.44,28.47,28.42,28.46,27000.0,22.8605,22.8846,22.8444,22.8766,27000.0
2012-09-04 14:10:00,28.45,28.46,28.42,28.46,16700.0,22.8685,22.8766,22.8444,22.8766,16700.0
2012-09-04 14:20:00,28.46,28.5,28.43,28.48,33700.0,22.8766,22.9087,22.8525,22.8926,33700.0
2012-09-04 14:30:00,28.48,28.55,28.48,28.55,26100.0,22.8926,22.9489,22.8926,22.9489,26100.0
2012-09-04 14:40:00,28.54,28.63,28.52,28.58,26400.0,22.9409,23.0132,22.9248,22.973,26400.0
2012-09-04 14:50:00,28.57,28.62,28.57,28.62,21300.0,22.965,23.0052,22.965,23.0052,21300.0
2012-09-04 15:00:00,28.61,28.62,28.54,28.55,24400.0,22.9971,23.0052,22.9409,22.9489,24400.0
2012-09-04 15:10:00,28.54,28.64,28.54,28.57,28200.0,22.9409,23.0213,22.9409,22.965,28200.0
2012-09-04 15:20:00,28.57,28.67,28.57,28.6,59300.0,22.965,23.0454,22.965,22.9891,59300.0
2012-09-04 15:30:00,28.61,28.62,28.52,28.52,41200.0,22.9971,23.0052,22.9248,22.9248,41200.0
2012-09-04 15:40:00,28.52,28.57,28.49,28.57,49200.0,22.9248,22.965,22.9007,22.965,49200.0
2012-09-04 15:50:00,28.57,28.57,28.51,28.52,112300.0,22.965,22.965,22.9168,22.9248,112300.0
2012-09-05 09:30:00,28.68,28.68,28.44,28.55,45300.0,23.0534,23.0534,22.8605,22.9489,45300.0
2012-09-05 09:40:00,28.53,28.6,28.49,28.57,50400.0,22.9328,22.9891,22.9007,22.965,50400.0
2012-09-05 09:50:00,28.56,28.75,28.56,28.72,27300.0,22.957,23.1097,22.957,23.0856,27300.0
2012-09-05 10:00:00,28.71,28.74,28.67,28.73,30200.0,23.0775,23.1016,23.0454,23.0936,30200.0
2012-09-05 10:10:00,28.71,28.79,28.67,28.74,59400.0,23.0775,23.1418,23.0454,23.1016,59400.0
2012-09-05 10:20:00,28.73,28.84,28.72,28.8,59900.0,23.0936,23.182,23.0856,23.1499,59900.0
2012-09-05 10:30:00,28.83,28.93,28.81,28.85,59500.0,23.174,23.2544,23.1579,23.1901,59500.0
2012-09-05 10:40:00,28.85,28.86,28.75,28.76,16700.0,23.1901,23.1981,23.1097,23.1177,16700.0
2012-09-05 10:50:00,28.75,28.78,28.72,28.72,54600.0,23.1097,23.1338,23.0856,23.0856,54600.0
2012-09-05 11:00:00,28.72,28.75,28.7,28.73,28200.0,23.0856,23.1097,23.0695,23.0936,28200.0
2012-09-05 11:10:00,28.73,28.74,28.7,28.72,16300.0,23.0936,23.1016,23.0695,23.0856,16300.0
2012-09-05 11:20:00,28.72,28.73,28.7,28.71,19000.0,23.0856,23.0936,23.0695,23.0775,19000.0
2012-09-05 11:30:00,28.72,28.73,28.7,28.7,20800.0,23.0856,23.0936,23.0695,23.0695,20800.0
2012-09-05 11:40:00,28.7,28.78,28.7,28.77,30600.0,23.0695,23.1338,23.0695,23.1258,30600.0
2012-09-05 11:50:00,28.77,28.83,28.76,28.8,21700.0,23.1258,23.174,23.1177,23.1499,21700.0
2012-09-05 12:00:00,28.79,28.81,28.79,28.81,14500.0,23.1418,23.1579,23.1418,23.1579,14500.0
2012-09-05 12:10:00,28.81,28.81,28.76,28.76,17100.0,23.1579,23.1579,23.1177,23.1177,17100.0
2012-09-05 12:20:00,28.76,28.84,28.75,28.81,23400.0,23.1177,23.182,23.1097,23.1579,23400.0
2012-09-05 12:30:00,28.81,28.82,28.79,28.79,10100.0,23.1579,23.1659,23.1418,23.1418,10100.0
2012-09-05 12:40:00,28.79,28.79,28.77,28.79,12200.0,23.1418,23.1418,23.1258,23.1418,12200.0
2012-09-05 12:50:00,28.78,28.79,28.73,28.73,33600.0,23.1338,23.1418,23.0936,23.0936,33600.0
2012-09-05 13:00:00,28.73,28.76,28.73,28.75,14100.0,23.0936,23.1177,23.0936,23.1097,14100.0
2012-09-05 13:10:00,28.75,28.76,28.72,28.74,20200.0,23.1097,23.1177,23.0856,23.1016,20200.0
2012-09-05 13:20:00,28.75,28.75,28.71,28.72,15800.0,23.1097,23.1097,23.0775,23.0856,15800.0
2012-09-05 13:30:00,28.73,28.74,28.68,28.74,18400.0,23.0936,23.1016,23.0534,23.1016,18400.0
2012-09-05 13:40:00,28.74,28.76,28.68,28.7,19400.0,23.1016,23.1177,23.0534,23.0695,19400.0
2012-09-05 13:50:00,28.72,28.73,28.61,28.61,31800.0,23.0856,23.0936,22.9971,22.9971,31800.0
2012-09-05 14:00:00,28.61,28.62,28.57,28.57,35000.0,22.9971,23.0052,22.965,22.965,35000.0
2012-09-05 14:10:00,28.58,28.69,28.54,28.68,29400.0,22.973,23.0614,22.9409,23.0534,29400.0
2012-09-05 14:20:00,28.68,28.7,28.65,28.69,25400.0,23.0534,23.0695,23.0293,23.0614,25400.0
2012-09-05 14:30:00,28.67,28.75,28.65,28.75,32400.0,23.0454,23.1097,23.0293,23.1097,32400.0
2012-09-05 14:40:00,28.75,28.8,28.73,28.76,50400.0,23.1097,23.1499,23.0936,23.1177,50400.0
2012-09-05 14:50:00,28.75,28.76,28.74,28.74,24400.0,23.1097,23.1177,23.1016,23.1016,24400.0
2012-09-05 15:00:00,28.75,28.75,28.67,28.71,47600.0,23.1097,23.1097,23.0454,23.0775,47600.0
2012-09-05 15:10:00,28.72,28.73,28.68,28.71,40000.0,23.0856,23.0936,23.0534,23.0775,40000.0
2012-09-05 15:20:00,28.72,28.76,28.71,28.74,41800.0,23.0856,23.1177,23.0775,23.1016,41800.0
2012-09-05 15:30:00,28.74,28.77,28.72,28.73,56000.0,23.1016,23.1258,23.0856,23.0936,56000.0
2012-09-05 15:40:00,28.72,28.74,28.67,28.7,73300.0,23.0856,23.1016,23.0454,23.0695,73300.0
2012-09-05 15:50:00,28.7,28.75,28.69,28.75,154400.0,23.0695,23.1097,23.0614,23.1097,154400.0
2012-09-06 09:30:00,28.82,29.17,28.82,29.02,83800.0,23.1659,23.4473,23.1659,23.3267,83800.0
2012-09-06 09:40:00,29.02,29.2,29.02,29.16,96100.0,23.3267,23.4714,23.3267,23.4392,96100.0
2012-09-06 09:50:00,29.15,29.3,29.15,29.25,41300.0,23.4312,23.5518,23.4312,23.5116,41300.0
2012-09-06 10:00:00,29.27,29.36,29.26,29.3,56800.0,23.5277,23.6,23.5196,23.5518,56800.0
2012-09-06 10:10:00,29.29,29.33,29.26,29.31,32600.0,23.5437,23.5759,23.5196,23.5598,32600.0
2012-09-06 10:20:00,29.32,29.38,29.3,29.34,30500.0,23.5678,23.6161,23.5518,23.5839,30500.0
2012-09-06 10:30:00,29.33,29.36,29.2,29.25,46400.0,23.5759,23.6,23.4714,23.5116,46400.0
2012-09-06 10:40:00,29.24,29.27,29.21,29.24,44600.0,23.5035,23.5277,23.4794,23.5035,44600.0
2012-09-06 10:50:00,29.24,29.45,29.24,29.45,56100.0,23.5035,23.6723,23.5035,23.6723,56100.0
2012-09-06 11:00:00,29.45,29.57,29.44,29.51,54600.0,23.6723,23.7688,23.6643,23.7206,54600.0
2012-09-06 11:10:00,29.51,29.59,29.51,29.51,34800.0,23.7206,23.7849,23.7206,23.7206,34800.0
2012-09-06 11:20:00,29.51,29.58,29.43,29.58,45100.0,23.7206,23.7768,23.6563,23.7768,45100.0
2012-09-06 11:30:00,29.59,29.67,29.57,29.57,77400.0,23.7849,23.8492,23.7688,23.7688,77400.0
2012-09-06 11:40:00,29.55,29.62,29.52,29.59,40900.0,23.7527,23.809,23.7286,23.7849,40900.0
2012-09-06 11:50:00,29.59,29.62,29.54,29.55,47800.0,23.7849,23.809,23.7447,23.7527,47800.0
2012-09-06 12:00:00,29.54,29.56,29.48,29.49,34400.0,23.7447,23.7608,23.6965,23.7045,34400.0
2012-09-06 12:10:00,29.5,29.52,29.45,29.45,46200.0,23.7125,23.7286,23.6723,23.6723,46200.0
2012-09-06 12:20:00,29.45,29.55,29.43,29.54,23300.0,23.6723,23.7527,23.6563,23.7447,23300.0
2012-09-06 12:30:00,29.55,29.62,29.54,29.6,20100.0,23.7527,23.809,23.7447,23.7929,20100.0
2012-09-06 12:40:00,29.6,29.62,29.55,29.61,21700.0,23.7929,23.809,23.7527,23.801,21700.0
2012-09-06 12:50:00,29.62,29.62,29.47,29.48,41200.0,23.809,23.809,23.6884,23.6965,41200.0
2012-09-06 13:00:00,29.48,29.54,29.4,29.44,55600.0,23.6965,23.7447,23.6322,23.6643,55600.0
2012-09-06 13:10:00,29.44,29.53,29.43,29.46,27300.0,23.6643,23.7367,23.6563,23.6804,27300.0
2012-09-06 13:20:00,29.47,29.49,29.46,29.49,39600.0,23.6884,23.7045,23.6804,23.7045,39600.0
2012-09-06 13:30:00,29.49,29.5,29.32,29.4,62700.0,23.7045,23.7125,23.5678,23.6322,62700.0
2012-09-06 13:40:00,29.39,29.5,29.39,29.42,63500.0,23.6241,23.7125,23.6241,23.6482,63500.0
2012-09-06 13:50:00,29.4,29.4,29.23,29.27,112000.0,23.6322,23.6322,23.4955,23.5277,112000.0
2012-09-06 14:00:00,29.28,29.31,29.27,29.29,68500.0,23.5357,23.5598,23.5277,23.5437,68500.0
2012-09-06 14:10:00,29.29,29.39,29.29,29.35,73200.0,23.5437,23.6241,23.5437,23.592,73200.0
2012-09-06 14:20:00,29.35,29.37,29.32,29.36,47300.0,23.592,23.608,23.5678,23.6,47300.0
2012-09-06 14:30:00,29.37,29.4,29.34,29.37,66100.0,23.608,23.6322,23.5839,23.608,66100.0
2012-09-06 14:40:00,29.39,29.4,29.35,29.38,41100.0,23.6241,23.6322,23.592,23.6161,41100.0
2012-09-06 14:50:00,29.37,29.45,29.36,29.45,62200.0,23.608,23.6723,23.6,23.6723,62200.0
2012-09-06 15:00:00,29.44,29.45,29.37,29.37,39100.0,23.6643,23.6723,23.608,23.608,39100.0
2012-09-06 15:10:00,29.37,29.42,29.37,29.37,75800.0,23.608,23.6482,23.608,23.608,75800.0
2012-09-06 15:20:00,29.38,29.38,29.24,29.24,92900.0,23.6161,23.6161,23.5035,23.5035,92900.0
2012-09-06 15:30:00,29.25,29.39,29.24,29.36,99000.0,23.5116,23.6241,23.5035,23.6,99000.0
2012-09-06 15:40:00,29.37,29.4,29.32,29.36,143400.0,23.608,23.6322,23.5678,23.6,143400.0
2012-09-06 15:50:00,29.37,29.41,29.32,29.34,249200.0,23.608,23.6402,23.5678,23.5839,249200.0
2012-09-07 09:30:00,29.4,29.51,29.33,29.4,47300.0,23.6322,23.7206,23.5759,23.6322,47300.0
2012-09-07 09:40:00,29.41,29.58,29.34,29.58,57800.0,23.6402,23.7768,23.5839,23.7768,57800.0
2012-09-07 09:50:00,29.56,29.65,29.56,29.64,37600.0,23.7608,23.8331,23.7608,23.8251,37600.0
2012-09-07 10:00:00,29.63,29.63,29.4,29.4,27900.0,23.817,23.817,23.6322,23.6322,27900.0
2012-09-07 10:10:00,29.4,29.47,29.4,29.44,39000.0,23.6322,23.6884,23.6322,23.6643,39000.0
2012-09-07 10:20:00,29.44,29.49,29.4,29.45,33800.0,23.6643,23.7045,23.6322,23.6723,33800.0
2012-09-07 10:30:00,29.45,29.5,29.44,29.5,33800.0,23.6723,23.7125,23.6643,23.7125,33800.0
2012-09-07 10:40:00,29.5,29.56,29.49,29.53,29300.0,23.7125,23.7608,23.7045,23.7367,29300.0
2012-09-07 10:50:00,29.54,29.57,29.5,29.55,40700.0,23.7447,23.7688,23.7125,23.7527,40700.0
2012-09-07 11:00:00,29.54,29.55,29.51,29.51,19600.0,23.7447,23.7527,23.7206,23.7206,19600.0
2012-09-07 11:10:00,29.51,29.55,29.5,29.55,29000.0,23.7206,23.7527,23.7125,23.7527,29000.0
2012-09-07 11:20:00,29.55,29.62,29.54,29.56,49200.0,23.7527,23.809,23.7447,23.7608,49200.0
2012-09-07 11:30:00,29.56,29.57,29.51,29.51,20900.0,23.7608,23.7688,23.7206,23.7206,20900.0
2012-09-07 11:40:00,29.52,29.58,29.49,29.57,18800.0,23.7286,23.7768,23.7045,23.7688,18800.0
2012-09-07 11:50:00,29.56,29.57,29.5,29.51,25300.0,23.7608,23.7688,23.7125,23.7206,25300.0
2012-09-07 12:00:00,29.5,29.53,29.48,29.48,16200.0,23.7125,23.7367,23.6965,23.6965,16200.0
2012-09-07 12:10:00,29.47,29.52,29.45,29.48,25900.0,23.6884,23.7286,23.6723,23.6965,25900.0
2012-09-07 12:20:00,29.48,29.5,29.45,29.46,24900.0,23.6965,23.7125,23.6723,23.6804,24900.0
2012-09-07 12:30:00,29.44,29.45,29.39,29.43,21500.0,23.6643,23.6723,23.6241,23.6563,21500.0
2012-09-07 12:40:00,29.42,29.44,29.36,29.36,11900.0,23.6482,23.6643,23.6,23.6,11900.0
2012-09-07 12:50:00,29.36,29.43,29.36,29.42,21900.0,23.6,23.6563,23.6,23.6482,21900.0
2012-09-07 13:00:00,29.42,29.42,29.27,29.27,30700.0,23.6482,23.6482,23.5277,23.5277,30700.0
2012-09-07 13:10:00,29.29,29.3,29.24,29.3,18000.0,23.5437,23.5518,23.5035,23.5518,18000.0
2012-09-07 13:20:00,29.28,29.29,29.2,29.2,14800.0,23.5357,23.5437,23.4714,23.4714,14800.0
2012-09-07 13:30:00,29.21,29.21,29.14,29.14,16900.0,23.4794,23.4794,23.4232,23.4232,16900.0
2012-09-07 13:40:00,29.14,29.28,29.13,29.28,53100.0,23.4232,23.5357,23.4151,23.5357,53100.0
2012-09-07 13:50:00,29.28,29.36,29.27,29.33,32600.0,23.5357,23.6,23.5277,23.5759,32600.0
2012-09-07 14:00:00,29.32,29.35,29.29,29.34,23000.0,23.5678,23.592,23.5437,23.5839,23000.0
2012-09-07 14:10:00,29.33,29.35,29.26,29.35,17900.0,23.5759,23.592,23.5196,23.592,17900.0
2012-09-07 14:20:00,29.35,29.4,29.32,29.33,24200.0,23.592,23.6322,23.5678,23.5759,24200.0
2012-09-07 14:30:00,29.33,29.38,29.33,29.34,15000.0,23.5759,23.6161,23.5759,23.5839,15000.0
2012-09-07 14:40:00,29.34,29.34,29.31,29.32,18400.0,23.5839,23.5839,23.5598,23.5678,18400.0
2012-09-07 14:50:00,29.32,29.36,29.3,29.34,18800.0,23.5678,23.6,23.5518,23.5839,18800.0
2012-09-07 15:00:00,29.34,29.35,29.27,29.28,31200.0,23.5839,23.592,23.5277,23.5357,31200.0
2012-09-07 15:10:00,29.27,29.32,29.25,29.32,38500.0,23.5277,23.5678,23.5116,23.5678,38500.0
2012-09-07 15:20:00,29.32,29.34,29.25,29.27,33000.0,23.5678,23.5839,23.5116,23.5277,33000.0
2012-09-07 15:30:00,29.26,29.29,29.24,29.26,35300.0,23.5196,23.5437,23.5035,23.5196,35300.0
2012-09-07 15:40:00,29.26,29.36,29.26,29.35,46400.0,23.5196,23.6,23.5196,23.592,46400.0
2012-09-07 15:50:00,29.35,29.35,29.27,29.3,103800.0,23.592,23.592,23.5277,23.5518,103800.0
2012-09-10 09:30:00,29.25,29.3,29.15,29.16,75600.0,23.5116,23.5518,23.4312,23.4392,75600.0
2012-09-10 09:40:00,29.15,29.21,28.99,29.04,124900.0,23.4312,23.4794,23.3026,23.3428,124900.0
2012-09-10 09:50:00,29.08,29.24,29.05,29.21,88000.0,23.3749,23.5035,23.3508,23.4794,88000.0
2012-09-10 10:00:00,29.2,29.25,29.14,29.24,25900.0,23.4714,23.5116,23.4232,23.5035,25900.0
2012-09-10 10:10:00,29.22,29.26,29.15,29.24,37000.0,23.4875,23.5196,23.4312,23.5035,37000.0
2012-09-10 10:20:00,29.25,29.27,29.21,29.21,16300.0,23.5116,23.5277,23.4794,23.4794,16300.0
2012-09-10 10:30:00,29.2,29.24,29.17,29.23,13700.0,23.4714,23.5035,23.4473,23.4955,13700.0
2012-09-10 10:40:00,29.23,29.24,29.17,29.21,14300.0,23.4955,23.5035,23.4473,23.4794,14300.0
2012-09-10 10:50:00,29.21,29.25,29.21,29.24,7900.0,23.4794,23.5116,23.4794,23.5035,7900.0
2012-09-10 11:00:00,29.24,29.24,29.2,29.22,8900.0,23.5035,23.5035,23.4714,23.4875,8900.0
2012-09-10 11:10:00,29.21,29.3,29.2,29.3,14900.0,23.4794,23.5518,23.4714,23.5518,14900.0
2012-09-10 11:20:00,29.31,29.35,29.28,29.3,18800.0,23.5598,23.592,23.5357,23.5518,18800.0
2012-09-10 11:30:00,29.28,29.3,29.26,29.26,6000.0,23.5357,23.5518,23.5196,23.5196,6000.0
2012-09-10 11:40:00,29.26,29.26,29.19,29.24,16200.0,23.5196,23.5196,23.4634,23.5035,16200.0
2012-09-10 11:50:00,29.22,29.23,29.19,29.22,6900.0,23.4875,23.4955,23.4634,23.4875,6900.0
2012-09-10 12:00:00,29.22,29.25,29.19,29.25,24300.0,23.4875,23.5116,23.4634,23.5116,24300.0
2012-09-10 12:10:00,29.23,29.24,29.19,29.22,7900.0,23.4955,23.5035,23.4634,23.4875,7900.0
2012-09-10 12:20:00,29.21,29.22,29.2,29.2,6200.0,23.4794,23.4875,23.4714,23.4714,6200.0
2012-09-10 12:30:00,29.2,29.22,29.2,29.21,8500.0,23.4714,23.4875,23.4714,23.4794,8500.0
2012-09-10 12:40:00,29.19,29.23,29.19,29.21,2600.0,23.4634,23.4955,23.4634,23.4794,2600.0
2012-09-10 12:50:00,29.21,29.25,29.21,29.25,2900.0,23.4794,23.5116,23.4794,23.5116,2900.0
2012-09-10 13:00:00,29.24,29.26,29.19,29.2,24800.0,23.5035,23.5196,23.4634,23.4714,24800.0
2012-09-10 13:10:00,29.19,29.21,29.19,29.2,900.0,23.4634,23.4794,23.4634,23.4714,900.0
2012-09-10 13:20:00,29.21,29.22,29.19,29.21,22400.0,23.4794,23.4875,23.4634,23.4794,22400.0
2012-09-10 13:30:00,29.2,29.23,29.19,29.22,7100.0,23.4714,23.4955,23.4634,23.4875,7100.0
2012-09-10 13:40:00,29.23,29.23,29.2,29.21,5900.0,23.4955,23.4955,23.4714,23.4794,5900.0
2012-09-10 13:50:00,29.22,29.23,29.2,29.22,7000.0,23.4875,23.4955,23.4714,23.4875,7000.0
2012-09-10 14:00:00,29.21,29.23,29.21,29.21,3700.0,23.4794,23.4955,23.4794,23.4794,3700.0
2012-09-10 14:10:00,29.21,29.23,29.21,29.22,4600.0,23.4794,23.4955,23.4794,23.4875,4600.0
2012-09-10 14:20:00,29.22,29.22,29.2,29.21,9200.0,23.4875,23.4875,23.4714,23.4794,9200.0
2012-09-10 14:30:00,29.21,29.21,29.2,29.21,9700.0,23.4794,23.4794,23.4714,23.4794,9700.0
2012-09-10 14:40:00,29.21,29.23,29.19,29.23,28400.0,23.4794,23.4955,23.4634,23.4955,28400.0
2012-09-10 14:50:00,29.24,29.27,29.22,29.26,17800.0,23.5035,23.5277,23.4875,23.5196,17800.0
2012-09-10 15:00:00,29.26,29.26,29.21,29.22,18000.0,23.5196,23.5196,23.4794,23.4875,18000.0
2012-09-10 15:10:00,29.21,29.22,29.19,29.21,39100.0,23.4794,23.4875,23.4634,23.4794,39100.0
2012-09-10 15:20:00,29.22,29.24,29.19,29.23,39600.0,23.4875,23.5035,23.4634,23.4955,39600.0
2012-09-10 15:30:00,29.24,29.26,29.22,29.25,38500.0,23.5035,23.5196,23.4875,23.5116,38500.0
2012-09-10 15:40:00,29.24,29.25,29.19,29.2,29800.0,23.5035,23.5116,23.4634,23.4714,29800.0
2012-09-10 15:50:00,29.21,29.23,29.19,29.22,147200.0,23.4794,23.4955,23.4634,23.4875,147200.0
2012-09-11 09:30:00,29.18,29.28,29.13,29.15,20100.0,23.4553,23.5357,23.4151,23.4312,20100.0
2012-09-11 09:40:00,29.15,29.18,29.12,29.14,5200.0,23.4312,23.4553,23.4071,23.4232,5200.0
2012-09-11 09:50:00,29.15,29.2,29.13,29.14,6600.0,23.4312,23.4714,23.4151,23.4232,6600.0
2012-09-11 10:00:00,29.13,29.15,29.1,29.1,8400.0,23.4151,23.4312,23.391,23.391,8400.0
2012-09-11 10:10:00,29.11,29.11,29.04,29.1,8900.0,23.399,23.399,23.3428,23.391,8900.0
2012-09-11 10:20:00,29.09,29.12,28.96,28.96,45000.0,23.383,23.4071,23.2785,23.2785,45000.0
2012-09-11 10:30:00,28.97,29.06,28.97,29.05,21100.0,23.2865,23.3589,23.2865,23.3508,21100.0
2012-09-11 10:40:00,29.04,29.12,29.03,29.05,27300.0,23.3428,23.4071,23.3347,23.3508,27300.0
2012-09-11 10:50:00,29.04,29.13,29.04,29.13,32900.0,23.3428,23.4151,23.3428,23.4151,32900.0
2012-09-11 11:00:00,29.13,29.18,29.13,29.16,18800.0,23.4151,23.4553,23.4151,23.4392,18800.0
2012-09-11 11:10:00,29.17,29.26,29.16,29.26,22300.0,23.4473,23.5196,23.4392,23.5196,22300.0
2012-09-11 11:20:00,29.26,29.29,29.25,29.25,19000.0,23.5196,23.5437,23.5116,23.5116,19000.0
2012-09-11 11:30:00,29.24,29.25,29.2,29.25,9000.0,23.5035,23.5116,23.4714,23.5116,9000.0
2012-09-11 11:40:00,29.25,29.28,29.19,29.24,18000.0,23.5116,23.5357,23.4634,23.5035,18000.0
2012-09-11 11:50:00,29.24,29.27,29.21,29.21,21000.0,23.5035,23.5277,23.4794,23.4794,21000.0
2012-09-11 12:00:00,29.22,29.26,29.2,29.22,22000.0,23.4875,23.5196,23.4714,23.4875,22000.0
2012-09-11 12:10:00,29.23,29.23,29.14,29.19,9700.0,23.4955,23.4955,23.4232,23.4634,9700.0
2012-09-11 12:20:00,29.19,29.2,29.15,29.16,9200.0,23.4634,23.4714,23.4312,23.4392,9200.0
2012-09-11 12:30:00,29.16,29.18,29.15,29.17,8300.0,23.4392,23.4553,23.4312,23.4473,8300.0
2012-09-11 12:40:00,29.17,29.18,29.1,29.1,10000.0,23.4473,23.4553,23.391,23.391,10000.0
2012-09-11 12:50:00,29.1,29.11,29.05,29.1,15300.0,23.391,23.399,23.3508,23.391,15300.0
2012-09-11 13:00:00,29.1,29.14,29.08,29.1,10600.0,23.391,23.4232,23.3749,23.391,10600.0
2012-09-11 13:10:00,29.1,29.12,29.08,29.1,14500.0,23.391,23.4071,23.3749,23.391,14500.0
2012-09-11 13:20:00,29.1,29.1,29.05,29.05,7000.0,23.391,23.391,23.3508,23.3508,7000.0
2012-09-11 13:30:00,29.06,29.12,29.05,29.08,21600.0,23.3589,23.4071,23.3508,23.3749,21600.0
2012-09-11 13:40:00,29.08,29.1,29.07,29.1,10200.0,23.3749,23.391,23.3669,23.391,10200.0
2012-09-11 13:50:00,29.1,29.11,29.08,29.09,15500.0,23.391,23.399,23.3749,23.383,15500.0
2012-09-11 14:00:00,29.08,29.09,29.05,29.05,16100.0,23.3749,23.383,23.3508,23.3508,16100.0
2012-09-11 14:10:00,29.05,29.05,28.99,29.0,11900.0,23.3508,23.3508,23.3026,23.3106,11900.0
2012-09-11 14:20:00,29.0,29.0,28.99,29.0,33900.0,23.3106,23.3106,23.3026,23.3106,33900.0
2012-09-11 14:30:00,29.0,29.0,28.97,29.0,33300.0,23.3106,23.3106,23.2865,23.3106,33300.0
2012-09-11 14:40:00,29.0,29.0,28.96,28.98,12300.0,23.3106,23.3106,23.2785,23.2946,12300.0
2012-09-11 14:50:00,28.97,28.98,28.96,28.98,21400.0,23.2865,23.2946,23.2785,23.2946,21400.0
2012-09-11 15:00:00,28.98,29.0,28.98,28.99,55900.0,23.2946,23.3106,23.2946,23.3026,55900.0
2012-09-11 15:10:00,28.99,29.0,28.98,29.0,14000.0,23.3026,23.3106,23.2946,23.3106,14000.0
2012-09-11 15:20:00,29.0,29.0,28.96,28.98,28000.0,23.3106,23.3106,23.2785,23.2946,28000.0
2012-09-11 15:30:00,28.98,28.98,28.93,28.96,66500.0,23.2946,23.2946,23.2544,23.2785,66500.0
2012-09-11 15:40:00,28.97,28.97,28.91,28.93,56600.0,23.2865,23.2865,23.2383,23.2544,56600.0
2012-09-11 15:50:00,28.93,28.94,28.9,28.93,76600.0,23.2544,23.2624,23.2302,23.2544,76600.0
2012-09-12 09:30:00,29.02,29.1,29.0,29.03,119100.0,23.3267,23.391,23.3106,23.3347,119100.0
2012-09-12 09:40:00,29.03,29.1,29.02,29.08,74200.0,23.3347,23.391,23.3267,23.3749,74200.0
2012-09-12 09:50:00,29.08,29.14,29.01,29.13,308000.0,23.3749,23.4232,23.3187,23.4151,308000.0
2012-09-12 10:00:00,29.12,29.23,29.1,29.18,74200.0,23.4071,23.4955,23.391,23.4553,74200.0
2012-09-12 10:10:00,29.19,29.24,29.18,29.2,28400.0,23.4634,23.5035,23.4553,23.4714,28400.0
2012-09-12 10:20:00,29.2,29.2,29.14,29.15,38100.0,23.4714,23.4714,23.4232,23.4312,38100.0
2012-09-12 10:30:00,29.15,29.17,29.12,29.12,32800.0,23.4312,23.4473,23.4071,23.4071,32800.0
2012-09-12 10:40:00,29.13,29.15,29.11,29.13,8500.0,23.4151,23.4312,23.399,23.4151,8500.0
2012-09-12 10:50:00,29.13,29.14,29.12,29.13,5900.0,23.4151,23.4232,23.4071,23.4151,5900.0
2012-09-12 11:00:00,29.13,29.13,29.12,29.13,3100.0,23.4151,23.4151,23.4071,23.4151,3100.0
2012-09-12 11:10:00,29.12,29.13,29.09,29.09,10000.0,23.4071,23.4151,23.383,23.383,10000.0
2012-09-12 11:20:00,29.1,29.14,29.1,29.12,7200.0,23.391,23.4232,23.391,23.4071,7200.0
2012-09-12 11:30:00,29.12,29.14,29.11,29.12,5700.0,23.4071,23.4232,23.399,23.4071,5700.0
2012-09-12 11:40:00,29.12,29.13,29.12,29.12,12100.0,23.4071,23.4151,23.4071,23.4071,12100.0
2012-09-12 11:50:00,29.12,29.14,29.12,29.13,6500.0,23.4071,23.4232,23.4071,23.4151,6500.0
2012-09-12 12:00:00,29.12,29.13,29.09,29.1,12500.0,23.4071,23.4151,23.383,23.391,12500.0
2012-09-12 12:10:00,29.09,29.12,29.07,29.1,12700.0,23.383,23.4071,23.3669,23.391,12700.0
2012-09-12 12:20:00,29.12,29.15,29.1,29.11,31200.0,23.4071,23.4312,23.391,23.399,31200.0
2012-09-12 12:30:00,29.1,29.13,29.05,29.07,79200.0,23.391,23.4151,23.3508,23.3669,79200.0
2012-09-12 12:40:00,29.08,29.11,29.05,29.08,41300.0,23.3749,23.399,23.3508,23.3749,41300.0
2012-09-12 12:50:00,29.08,29.12,29.08,29.11,11200.0,23.3749,23.4071,23.3749,23.399,11200.0
2012-09-12 13:00:00,29.12,29.17,29.08,29.16,51300.0,23.4071,23.4473,23.3749,23.4392,51300.0
2012-09-12 13:10:00,29.16,29.17,29.15,29.16,5100.0,23.4392,23.4473,23.4312,23.4392,5100.0
2012-09-12 13:20:00,29.16,29.16,29.11,29.14,10700.0,23.4392,23.4392,23.399,23.4232,10700.0
2012-09-12 13:30:00,29.13,29.18,29.13,29.17,6700.0,23.4151,23.4553,23.4151,23.4473,6700.0
2012-09-12 13:40:00,29.18,29.18,29.14,29.17,48400.0,23.4553,23.4553,23.4232,23.4473,48400.0
2012-09-12 13:50:00,29.17,29.19,29.16,29.17,4700.0,23.4473,23.4634,23.4392,23.4473,4700.0
2012-09-12 14:00:00,29.17,29.19,29.17,29.18,7500.0,23.4473,23.4634,23.4473,23.4553,7500.0
2012-09-12 14:10:00,29.19,29.2,29.13,29.16,41200.0,23.4634,23.4714,23.4151,23.4392,41200.0
2012-09-12 14:20:00,29.17,29.21,29.15,29.2,15900.0,23.4473,23.4794,23.4312,23.4714,15900.0
2012-09-12 14:30:00,29.2,29.22,29.19,29.22,31500.0,23.4714,23.4875,23.4634,23.4875,31500.0
2012-09-12 14:40:00,29.2,29.28,29.2,29.25,10700.0,23.4714,23.5357,23.4714,23.5116,10700.0
2012-09-12 14:50:00,29.24,29.27,29.23,29.27,5100.0,23.5035,23.5277,23.4955,23.5277,5100.0
2012-09-12 15:00:00,29.27,29.27,29.21,29.21,20200.0,23.5277,23.5277,23.4794,23.4794,20200.0
2012-09-12 15:10:00,29.21,29.24,29.2,29.22,29600.0,23.4794,23.5035,23.4714,23.4875,29600.0
2012-09-12 15:20:00,29.23,29.27,29.21,29.26,31600.0,23.4955,23.5277,23.4794,23.5196,31600.0
2012-09-12 15:30:00,29.26,29.31,29.25,29.29,57700.0,23.5196,23.5598,23.5116,23.5437,57700.0
2012-09-12 15:40:00,29.3,29.3,29.2,29.2,88500.0,23.5518,23.5518,23.4714,23.4714,88500.0
2012-09-12 15:50:00,29.19,29.19,29.1,29.14,97600.0,23.4634,23.4634,23.391,23.4232,97600.0
2012-09-13 09:30:00,29.12,29.4,29.12,29.26,58700.0,23.4071,23.6322,23.4071,23.5196,58700.0
2012-09-13 09:40:00,29.26,29.39,29.21,29.36,40300.0,23.5196,23.6241,23.4794,23.6,40300.0
2012-09-13 09:50:00,29.36,29.45,29.26,29.38,33300.0,23.6,23.6723,23.5196,23.6161,33300.0
2012-09-13 10:00:00,29.37,29.43,29.34,29.34,27000.0,23.608,23.6563,23.5839,23.5839,27000.0
2012-09-13 10:10:00,29.35,29.4,29.31,29.31,33100.0,23.592,23.6322,23.5598,23.5598,33100.0
2012-09-13 10:20:00,29.32,29.4,29.29,29.3,49200.0,23.5678,23.6322,23.5437,23.5518,49200.0
2012-09-13 10:30:00,29.31,29.39,29.3,29.36,46400.0,23.5598,23.6241,23.5518,23.6,46400.0
2012-09-13 10:40:00,29.35,29.39,29.28,29.3,23100.0,23.592,23.6241,23.5357,23.5518,23100.0
2012-09-13 10:50:00,29.29,29.39,29.29,29.39,9400.0,23.5437,23.6241,23.5437,23.6241,9400.0
2012-09-13 11:00:00,29.37,29.44,29.37,29.44,12500.0,23.608,23.6643,23.608,23.6643,12500.0
2012-09-13 11:10:00,29.44,29.45,29.38,29.38,24400.0,23.6643,23.6723,23.6161,23.6161,24400.0
2012-09-13 11:20:00,29.39,29.41,29.34,29.41,18400.0,23.6241,23.6402,23.5839,23.6402,18400.0
2012-09-13 11:30:00,29.41,29.44,29.38,29.42,41900.0,23.6402,23.6643,23.6161,23.6482,41900.0
2012-09-13 11:40:00,29.42,29.42,29.37,29.4,20500.0,23.6482,23.6482,23.608,23.6322,20500.0
2012-09-13 11:50:00,29.37,29.41,29.35,29.37,33900.0,23.608,23.6402,23.592,23.608,33900.0
2012-09-13 12:00:00,29.36,29.38,29.34,29.36,27000.0,23.6,23.6161,23.5839,23.6,27000.0
2012-09-13 12:10:00,29.36,29.37,29.33,29.37,16000.0,23.6,23.608,23.5759,23.608,16000.0
2012-09-13 12:20:00,29.37,29.42,29.33,29.42,14800.0,23.608,23.6482,23.5759,23.6482,14800.0
2012-09-13 12:30:00,29.42,29.43,29.35,29.4,30700.0,23.6482,23.6563,23.592,23.6322,30700.0
2012-09-13 12:40:00,29.4,29.58,29.38,29.58,42700.0,23.6322,23.7768,23.6161,23.7768,42700.0
2012-09-13 12:50:00,29.57,29.67,29.52,29.65,38400.0,23.7688,23.8492,23.7286,23.8331,38400.0
2012-09-13 13:00:00,29.66,29.82,29.61,29.81,80000.0,23.8411,23.9698,23.801,23.9617,80000.0
2012-09-13 13:10:00,29.8,29.88,29.77,29.87,57100.0,23.9537,24.018,23.9296,24.0099,57100.0
2012-09-13 13:20:00,29.86,29.97,29.86,29.97,35900.0,24.0019,24.0903,24.0019,24.0903,35900.0
2012-09-13 13:30:00,29.96,29.97,29.89,29.97,25100.0,24.0823,24.0903,24.026,24.0903,25100.0
2012-09-13 13:40:00,29.96,30.13,29.96,30.13,153300.0,24.0823,24.2189,24.0823,24.2189,153300.0
2012-09-13 13:50:00,30.13,30.14,29.99,30.0,93300.0,24.2189,24.227,24.1064,24.1144,93300.0
2012-09-13 14:00:00,30.0,30.05,29.99,30.03,91100.0,24.1144,24.1546,24.1064,24.1386,91100.0
2012-09-13 14:10:00,30.03,30.06,30.02,30.02,34400.0,24.1386,24.1627,24.1305,24.1305,34400.0
2012-09-13 14:20:00,30.02,30.09,30.02,30.06,60700.0,24.1305,24.1868,24.1305,24.1627,60700.0
2012-09-13 14:30:00,30.07,30.23,30.07,30.16,68800.0,24.1707,24.2993,24.1707,24.2431,68800.0
2012-09-13 14:40:00,30.16,30.19,30.12,30.13,48100.0,24.2431,24.2672,24.2109,24.2189,48100.0
2012-09-13 14:50:00,30.13,30.15,30.07,30.07,60100.0,24.2189,24.235,24.1707,24.1707,60100.0
2012-09-13 15:00:00,30.08,30.1,30.04,30.09,85900.0,24.1787,24.1948,24.1466,24.1868,85900.0
2012-09-13 15:10:00,30.09,30.13,30.05,30.12,189600.0,24.1868,24.2189,24.1546,24.2109,189600.0
2012-09-13 15:20:00,30.12,30.19,30.12,30.16,66000.0,24.2109,24.2672,24.2109,24.2431,66000.0
2012-09-13 15:30:00,30.16,30.35,30.15,30.32,67200.0,24.2431,24.3958,24.235,24.3717,67200.0
2012-09-13 15:40:00,30.33,30.33,30.27,30.28,233300.0,24.3797,24.3797,24.3315,24.3395,233300.0
2012-09-13 15:50:00,30.28,30.33,30.23,30.3,275800.0,24.3395,24.3797,24.2993,24.3556,275800.0
2012-09-14 09:30:00,30.37,30.72,30.22,30.5,173700.0,24.4119,24.6932,24.2913,24.5164,173700.0
2012-09-14 09:40:00,30.52,30.79,30.5,30.77,56300.0,24.5324,24.7495,24.5164,24.7334,56300.0
2012-09-14 09:50:00,30.77,31.18,30.76,31.14,242200.0,24.7334,25.0629,24.7253,25.0308,242200.0
2012-09-14 10:00:00,31.13,31.43,31.13,31.42,196900.0,25.0228,25.2639,25.0228,25.2559,196900.0
2012-09-14 10:10:00,31.42,31.54,31.35,31.48,111200.0,25.2559,25.3523,25.1996,25.3041,111200.0
2012-09-14 10:20:00,31.47,31.69,31.44,31.69,118100.0,25.2961,25.4729,25.2719,25.4729,118100.0
2012-09-14 10:30:00,31.69,31.83,31.42,31.43,200300.0,25.4729,25.5854,25.2559,25.2639,200300.0
2012-09-14 10:40:00,31.43,31.5,31.24,31.26,129800.0,25.2639,25.3202,25.1112,25.1273,129800.0
2012-09-14 10:50:00,31.27,31.35,31.2,31.23,71900.0,25.1353,25.1996,25.079,25.1031,71900.0
2012-09-14 11:00:00,31.23,31.25,31.19,31.2,80000.0,25.1031,25.1192,25.071,25.079,80000.0
2012-09-14 11:10:00,31.2,31.24,31.09,31.17,101900.0,25.079,25.1112,24.9906,25.0549,101900.0
2012-09-14 11:20:00,31.18,31.22,31.14,31.21,29400.0,25.0629,25.0951,25.0308,25.0871,29400.0
2012-09-14 11:30:00,31.22,31.22,31.15,31.18,25700.0,25.0951,25.0951,25.0388,25.0629,25700.0
2012-09-14 11:40:00,31.18,31.32,31.18,31.26,48200.0,25.0629,25.1755,25.0629,25.1273,48200.0
2012-09-14 11:50:00,31.25,31.29,31.23,31.25,35300.0,25.1192,25.1514,25.1031,25.1192,35300.0
2012-09-14 12:00:00,31.25,31.36,31.24,31.29,23500.0,25.1192,25.2076,25.1112,25.1514,23500.0
2012-09-14 12:10:00,31.26,31.27,31.23,31.25,21300.0,25.1273,25.1353,25.1031,25.1192,21300.0
2012-09-14 12:20:00,31.24,31.28,31.24,31.27,17000.0,25.1112,25.1433,25.1112,25.1353,17000.0
2012-09-14 12:30:00,31.27,31.31,31.27,31.28,33700.0,25.1353,25.1674,25.1353,25.1433,33700.0
2012-09-14 12:40:00,31.28,31.3,31.28,31.3,20600.0,25.1433,25.1594,25.1433,25.1594,20600.0
2012-09-14 12:50:00,31.29,31.38,31.29,31.36,27300.0,25.1514,25.2237,25.1514,25.2076,27300.0
2012-09-14 13:00:00,31.36,31.37,31.29,31.3,14700.0,25.2076,25.2157,25.1514,25.1594,14700.0
2012-09-14 13:10:00,31.29,31.36,31.29,31.33,100400.0,25.1514,25.2076,25.1514,25.1835,100400.0
2012-09-14 13:20:00,31.32,31.32,31.29,31.3,13100.0,25.1755,25.1755,25.1514,25.1594,13100.0
2012-09-14 13:30:00,31.3,31.31,31.19,31.19,128900.0,25.1594,25.1674,25.071,25.071,128900.0
2012-09-14 13:40:00,31.19,31.25,31.17,31.24,24600.0,25.071,25.1192,25.0549,25.1112,24600.0
2012-09-14 13:50:00,31.24,31.24,31.2,31.2,14200.0,25.1112,25.1112,25.079,25.079,14200.0
2012-09-14 14:00:00,31.19,31.19,31.06,31.11,21700.0,25.071,25.071,24.9665,25.0067,21700.0
2012-09-14 14:10:00,31.1,31.11,31.03,31.03,29500.0,24.9986,25.0067,24.9424,24.9424,29500.0
2012-09-14 14:20:00,31.03,31.04,30.96,31.01,124400.0,24.9424,24.9504,24.8861,24.9263,124400.0
2012-09-14 14:30:00,31.0,31.07,31.0,31.06,90400.0,24.9183,24.9745,24.9183,24.9665,90400.0
2012-09-14 14:40:00,31.05,31.07,31.04,31.05,18800.0,24.9584,24.9745,24.9504,24.9584,18800.0
2012-09-14 14:50:00,31.05,31.05,31.01,31.04,37300.0,24.9584,24.9584,24.9263,24.9504,37300.0
2012-09-14 15:00:00,31.04,31.04,30.9,30.9,57900.0,24.9504,24.9504,24.8379,24.8379,57900.0
2012-09-14 15:10:00,30.9,30.94,30.89,30.91,46800.0,24.8379,24.87,24.8298,24.8459,46800.0
2012-09-14 15:20:00,30.9,30.94,30.87,30.89,64000.0,24.8379,24.87,24.8138,24.8298,64000.0
2012-09-14 15:30:00,30.89,30.92,30.88,30.92,43200.0,24.8298,24.854,24.8218,24.854,43200.0
2012-09-14 15:40:00,30.92,31.03,30.91,31.01,84000.0,24.854,24.9424,24.8459,24.9263,84000.0
2012-09-14 15:50:00,31.0,31.2,31.0,31.15,213700.0,24.9183,25.079,24.9183,25.0388,213700.0
2012-09-17 09:30:00,31.16,31.17,30.77,30.82,54000.0,25.0469,25.0549,24.7334,24.7736,54000.0
2012-09-17 09:40:00,30.86,31.0,30.84,30.99,33300.0,24.8057,24.9183,24.7896,24.9102,33300.0
2012-09-17 09:50:00,30.98,31.06,30.97,31.04,16500.0,24.9022,24.9665,24.8941,24.9504,16500.0
2012-09-17 10:00:00,31.04,31.1,31.0,31.08,31100.0,24.9504,24.9986,24.9183,24.9826,31100.0
2012-09-17 10:10:00,31.09,31.1,31.02,31.09,21200.0,24.9906,24.9986,24.9343,24.9906,21200.0
2012-09-17 10:20:00,31.09,31.15,31.08,31.15,90800.0,24.9906,25.0388,24.9826,25.0388,90800.0
2012-09-17 10:30:00,31.15,31.35,31.13,31.33,95700.0,25.0388,25.1996,25.0228,25.1835,95700.0
2012-09-17 10:40:00,31.34,31.42,31.29,31.31,78000.0,25.1916,25.2559,25.1514,25.1674,78000.0
2012-09-17 10:50:00,31.31,31.44,31.3,31.33,45900.0,25.1674,25.2719,25.1594,25.1835,45900.0
2012-09-17 11:00:00,31.33,31.36,31.32,31.36,15100.0,25.1835,25.2076,25.1755,25.2076,15100.0
2012-09-17 11:10:00,31.36,31.36,31.28,31.35,41200.0,25.2076,25.2076,25.1433,25.1996,41200.0
2012-09-17 11:20:00,31.34,31.4,31.34,31.4,15900.0,25.1916,25.2398,25.1916,25.2398,15900.0
2012-09-17 11:30:00,31.39,31.49,31.36,31.49,76100.0,25.2317,25.3121,25.2076,25.3121,76100.0
2012-09-17 11:40:00,31.48,31.55,31.48,31.51,30900.0,25.3041,25.3604,25.3041,25.3282,30900.0
2012-09-17 11:50:00,31.51,31.52,31.41,31.42,19100.0,25.3282,25.3362,25.2478,25.2559,19100.0
2012-09-17 12:00:00,31.43,31.43,31.37,31.38,24900.0,25.2639,25.2639,25.2157,25.2237,24900.0
2012-09-17 12:10:00,31.38,31.4,31.32,31.34,23900.0,25.2237,25.2398,25.1755,25.1916,23900.0
2012-09-17 12:20:00,31.34,31.52,31.34,31.51,25400.0,25.1916,25.3362,25.1916,25.3282,25400.0
2012-09-17 12:30:00,31.5,31.54,31.48,31.49,19900.0,25.3202,25.3523,25.3041,25.3121,19900.0
2012-09-17 12:40:00,31.48,31.57,31.48,31.56,20500.0,25.3041,25.3764,25.3041,25.3684,20500.0
2012-09-17 12:50:00,31.56,31.59,31.52,31.53,14900.0,25.3684,25.3925,25.3362,25.3443,14900.0
2012-09-17 13:00:00,31.53,31.53,31.48,31.52,22500.0,25.3443,25.3443,25.3041,25.3362,22500.0
2012-09-17 13:10:00,31.52,31.59,31.52,31.59,17600.0,25.3362,25.3925,25.3362,25.3925,17600.0
2012-09-17 13:20:00,31.59,31.59,31.5,31.53,30600.0,25.3925,25.3925,25.3202,25.3443,30600.0
2012-09-17 13:30:00,31.54,31.68,31.54,31.67,24900.0,25.3523,25.4649,25.3523,25.4568,24900.0
2012-09-17 13:40:00,31.67,31.73,31.64,31.69,40600.0,25.4568,25.505,25.4327,25.4729,40600.0
2012-09-17 13:50:00,31.7,31.74,31.69,31.7,44600.0,25.4809,25.5131,25.4729,25.4809,44600.0
2012-09-17 14:00:00,31.71,31.79,31.7,31.77,48800.0,25.489,25.5533,25.4809,25.5372,48800.0
2012-09-17 14:10:00,31.77,31.78,31.72,31.78,18700.0,25.5372,25.5452,25.497,25.5452,18700.0
2012-09-17 14:20:00,31.78,31.92,31.78,31.9,50000.0,25.5452,25.6578,25.5452,25.6417,50000.0
2012-09-17 14:30:00,31.9,31.94,31.85,31.93,30800.0,25.6417,25.6738,25.6015,25.6658,30800.0
2012-09-17 14:40:00,31.93,31.97,31.87,31.97,137400.0,25.6658,25.698,25.6176,25.698,137400.0
2012-09-17 14:50:00,31.95,31.96,31.85,31.9,50200.0,25.6819,25.6899,25.6015,25.6417,50200.0
2012-09-17 15:00:00,31.91,31.97,31.87,31.89,79800.0,25.6497,25.698,25.6176,25.6337,79800.0
2012-09-17 15:10:00,31.89,31.95,31.87,31.89,61600.0,25.6337,25.6819,25.6176,25.6337,61600.0
2012-09-17 15:20:00,31.89,31.94,31.87,31.92,72100.0,25.6337,25.6738,25.6176,25.6578,72100.0
2012-09-17 15:30:00,31.91,31.92,31.89,31.91,77600.0,25.6497,25.6578,25.6337,25.6497,77600.0
2012-09-17 15:40:00,31.9,31.95,31.89,31.9,70700.0,25.6417,25.6819,25.6337,25.6417,70700.0
2012-09-17 15:50:00,31.89,31.9,31.84,31.85,182000.0,25.6337,25.6417,25.5935,25.6015,182000.0
2012-09-18 09:30:00,31.69,31.91,31.62,31.85,67700.0,25.4729,25.6497,25.4166,25.6015,67700.0
2012-09-18 09:40:00,31.85,31.87,31.75,31.86,18800.0,25.6015,25.6176,25.5211,25.6095,18800.0
2012-09-18 09:50:00,31.86,31.95,31.85,31.94,43700.0,25.6095,25.6819,25.6015,25.6738,43700.0
2012-09-18 10:00:00,31.95,32.93,31.91,32.68,404100.0,25.6819,26.4696,25.6497,26.2687,404100.0
2012-09-18 10:10:00,32.68,32.87,32.43,32.57,325200.0,26.2687,26.4214,26.0677,26.1802,325200.0
2012-09-18 10:20:00,32.56,32.61,32.17,32.38,162800.0,26.1722,26.2124,25.8587,26.0275,162800.0
2012-09-18 10:30:00,32.37,32.54,32.28,32.54,70500.0,26.0195,26.1561,25.9471,26.1561,70500.0
2012-09-18 10:40:00,32.52,32.59,32.4,32.44,33200.0,26.1401,26.1963,26.0436,26.0758,33200.0
2012-09-18 10:50:00,32.45,32.66,32.44,32.5,46900.0,26.0838,26.2526,26.0758,26.124,46900.0
2012-09-18 11:00:00,32.5,32.6,32.49,32.53,52200.0,26.124,26.2044,26.1159,26.1481,52200.0
2012-09-18 11:10:00,32.53,32.54,32.3,32.32,256100.0,26.1481,26.1561,25.9632,25.9793,256100.0
2012-09-18 11:20:00,32.32,32.42,32.3,32.42,40500.0,25.9793,26.0597,25.9632,26.0597,40500.0
2012-09-18 11:30:00,32.42,32.67,32.36,32.66,54100.0,26.0597,26.2606,26.0114,26.2526,54100.0
2012-09-18 11:40:00,32.68,32.7,32.6,32.64,54600.0,26.2687,26.2847,26.2044,26.2365,54600.0
2012-09-18 11:50:00,32.64,32.77,32.64,32.76,72400.0,26.2365,26.341,26.2365,26.333,72400.0
2012-09-18 12:00:00,32.77,32.85,32.73,32.84,33500.0,26.341,26.4053,26.3089,26.3973,33500.0
2012-09-18 12:10:00,32.81,32.85,32.72,32.8,43400.0,26.3732,26.4053,26.3008,26.3651,43400.0
2012-09-18 12:20:00,32.77,32.9,32.77,32.79,209900.0,26.341,26.4455,26.341,26.3571,209900.0
2012-09-18 12:30:00,32.79,32.98,32.79,32.97,65500.0,26.3571,26.5098,26.3571,26.5018,65500.0
2012-09-18 12:40:00,32.97,32.97,32.93,32.95,47400.0,26.5018,26.5018,26.4696,26.4857,47400.0
2012-09-18 12:50:00,32.94,33.17,32.94,33.01,189700.0,26.4777,26.6625,26.4777,26.5339,189700.0
2012-09-18 13:00:00,33.01,33.11,32.99,33.03,80300.0,26.5339,26.6143,26.5179,26.55,80300.0
2012-09-18 13:10:00,33.01,33.27,33.01,33.24,59600.0,26.5339,26.7429,26.5339,26.7188,59600.0
2012-09-18 13:20:00,33.25,33.29,33.13,33.18,134400.0,26.7268,26.759,26.6304,26.6706,134400.0
2012-09-18 13:30:00,33.18,33.23,33.06,33.06,75000.0,26.6706,26.7108,26.5741,26.5741,75000.0
2012-09-18 13:40:00,33.06,33.2,33.05,33.16,28300.0,26.5741,26.6867,26.5661,26.6545,28300.0
2012-09-18 13:50:00,33.17,33.17,32.99,33.02,74800.0,26.6625,26.6625,26.5179,26.542,74800.0
2012-09-18 14:00:00,33.01,33.05,33.0,33.01,40800.0,26.5339,26.5661,26.5259,26.5339,40800.0
2012-09-18 14:10:00,33.02,33.09,33.0,33.01,63900.0,26.542,26.5982,26.5259,26.5339,63900.0
2012-09-18 14:20:00,33.01,33.21,32.97,33.17,163400.0,26.5339,26.6947,26.5018,26.6625,163400.0
2012-09-18 14:30:00,33.17,33.18,32.99,33.0,73900.0,26.6625,26.6706,26.5179,26.5259,73900.0
2012-09-18 14:40:00,33.0,33.06,32.99,33.0,131100.0,26.5259,26.5741,26.5179,26.5259,131100.0
2012-09-18 14:50:00,33.01,33.04,33.0,33.04,85900.0,26.5339,26.558,26.5259,26.558,85900.0
2012-09-18 15:00:00,33.04,33.15,33.03,33.08,127600.0,26.558,26.6465,26.55,26.5902,127600.0
2012-09-18 15:10:00,33.08,33.11,33.01,33.05,88300.0,26.5902,26.6143,26.5339,26.5661,88300.0
2012-09-18 15:20:00,33.05,33.05,32.99,33.0,164300.0,26.5661,26.5661,26.5179,26.5259,164300.0
2012-09-18 15:30:00,33.01,33.02,32.83,32.84,142700.0,26.5339,26.542,26.3892,26.3973,142700.0
2012-09-18 15:40:00,32.85,32.91,32.82,32.85,106200.0,26.4053,26.4535,26.3812,26.4053,106200.0
2012-09-18 15:50:00,32.86,32.9,32.64,32.72,447000.0,26.4134,26.4455,26.2365,26.3008,447000.0
2012-09-19 09:30:00,32.67,32.74,32.48,32.53,38100.0,26.2606,26.3169,26.1079,26.1481,38100.0
2012-09-19 09:40:00,32.52,32.62,32.43,32.61,62600.0,26.1401,26.2204,26.0677,26.2124,62600.0
2012-09-19 09:50:00,32.62,32.73,32.59,32.67,61600.0,26.2204,26.3089,26.1963,26.2606,61600.0
2012-09-19 10:00:00,32.67,32.8,32.66,32.74,45200.0,26.2606,26.3651,26.2526,26.3169,45200.0
2012-09-19 10:10:00,32.74,32.86,32.73,32.78,35900.0,26.3169,26.4134,26.3089,26.349,35900.0
2012-09-19 10:20:00,32.82,32.84,32.74,32.8,19500.0,26.3812,26.3973,26.3169,26.3651,19500.0
2012-09-19 10:30:00,32.78,32.83,32.71,32.8,38100.0,26.349,26.3892,26.2928,26.3651,38100.0
2012-09-19 10:40:00,32.83,32.86,32.74,32.82,52100.0,26.3892,26.4134,26.3169,26.3812,52100.0
2012-09-19 10:50:00,32.82,32.82,32.72,32.79,15900.0,26.3812,26.3812,26.3008,26.3571,15900.0
2012-09-19 11:00:00,32.77,32.82,32.72,32.76,80100.0,26.341,26.3812,26.3008,26.333,80100.0
2012-09-19 11:10:00,32.76,32.79,32.72,32.72,61500.0,26.333,26.3571,26.3008,26.3008,61500.0
2012-09-19 11:20:00,32.73,32.75,32.72,32.72,13700.0,26.3089,26.3249,26.3008,26.3008,13700.0
2012-09-19 11:30:00,32.73,32.75,32.73,32.74,27800.0,26.3089,26.3249,26.3089,26.3169,27800.0
2012-09-19 11:40:00,32.75,32.75,32.7,32.72,47400.0,26.3249,26.3249,26.2847,26.3008,47400.0
2012-09-19 11:50:00,32.72,32.74,32.72,32.73,39500.0,26.3008,26.3169,26.3008,26.3089,39500.0
2012-09-19 12:00:00,32.74,32.77,32.72,32.74,112900.0,26.3169,26.341,26.3008,26.3169,112900.0
2012-09-19 12:10:00,32.74,32.74,32.7,32.72,67600.0,26.3169,26.3169,26.2847,26.3008,67600.0
2012-09-19 12:20:00,32.72,32.76,32.7,32.7,22400.0,26.3008,26.333,26.2847,26.2847,22400.0
2012-09-19 12:30:00,32.7,32.72,32.7,32.7,11600.0,26.2847,26.3008,26.2847,26.2847,11600.0
2012-09-19 12:40:00,32.7,32.72,32.7,32.71,19700.0,26.2847,26.3008,26.2847,26.2928,19700.0
2012-09-19 12:50:00,32.71,32.74,32.7,32.73,37100.0,26.2928,26.3169,26.2847,26.3089,37100.0
2012-09-19 13:00:00,32.73,32.81,32.72,32.72,172400.0,26.3089,26.3732,26.3008,26.3008,172400.0
2012-09-19 13:10:00,32.73,32.73,32.69,32.72,130500.0,26.3089,26.3089,26.2767,26.3008,130500.0
2012-09-19 13:20:00,32.72,32.74,32.72,32.73,22000.0,26.3008,26.3169,26.3008,26.3089,22000.0
2012-09-19 13:30:00,32.73,32.74,32.72,32.74,22400.0,26.3089,26.3169,26.3008,26.3169,22400.0
2012-09-19 13:40:00,32.74,32.83,32.73,32.82,32800.0,26.3169,26.3892,26.3089,26.3812,32800.0
2012-09-19 13:50:00,32.82,32.88,32.81,32.88,21200.0,26.3812,26.4294,26.3732,26.4294,21200.0
2012-09-19 14:00:00,32.88,32.9,32.81,32.81,35200.0,26.4294,26.4455,26.3732,26.3732,35200.0
2012-09-19 14:10:00,32.82,32.82,32.76,32.79,45600.0,26.3812,26.3812,26.333,26.3571,45600.0
2012-09-19 14:20:00,32.79,32.8,32.73,32.8,68300.0,26.3571,26.3651,26.3089,26.3651,68300.0
2012-09-19 14:30:00,32.8,32.82,32.75,32.75,34500.0,26.3651,26.3812,26.3249,26.3249,34500.0
2012-09-19 14:40:00,32.75,32.79,32.74,32.78,46800.0,26.3249,26.3571,26.3169,26.349,46800.0
2012-09-19 14:50:00,32.77,32.78,32.71,32.72,47200.0,26.341,26.349,26.2928,26.3008,47200.0
2012-09-19 15:00:00,32.73,32.88,32.72,32.83,36500.0,26.3089,26.4294,26.3008,26.3892,36500.0
2012-09-19 15:10:00,32.83,32.84,32.75,32.82,39800.0,26.3892,26.3973,26.3249,26.3812,39800.0
2012-09-19 15:20:00,32.82,32.87,32.8,32.81,117600.0,26.3812,26.4214,26.3651,26.3732,117600.0
2012-09-19 15:30:00,32.81,32.82,32.73,32.81,93100.0,26.3732,26.3812,26.3089,26.3732,93100.0
2012-09-19 15:40:00,32.81,32.86,32.79,32.86,176000.0,26.3732,26.4134,26.3571,26.4134,176000.0
2012-09-19 15:50:00,32.85,32.86,32.72,32.73,402600.0,26.4053,26.4134,26.3008,26.3089,402600.0
2012-09-20 09:30:00,32.52,32.67,32.41,32.59,55100.0,26.1401,26.2606,26.0516,26.1963,55100.0
2012-09-20 09:40:00,32.58,32.58,32.5,32.55,20000.0,26.1883,26.1883,26.124,26.1642,20000.0
2012-09-20 09:50:00,32.55,32.55,32.4,32.45,23500.0,26.1642,26.1642,26.0436,26.0838,23500.0
2012-09-20 10:00:00,32.46,32.55,32.43,32.5,29300.0,26.0918,26.1642,26.0677,26.124,29300.0
2012-09-20 10:10:00,32.49,32.53,32.44,32.44,38500.0,26.1159,26.1481,26.0758,26.0758,38500.0
2012-09-20 10:20:00,32.45,32.5,32.45,32.5,16600.0,26.0838,26.124,26.0838,26.124,16600.0
2012-09-20 10:30:00,32.5,32.55,32.46,32.55,33900.0,26.124,26.1642,26.0918,26.1642,33900.0
2012-09-20 10:40:00,32.57,32.64,32.57,32.61,44000.0,26.1802,26.2365,26.1802,26.2124,44000.0
2012-09-20 10:50:00,32.6,32.63,32.57,32.57,74200.0,26.2044,26.2285,26.1802,26.1802,74200.0
2012-09-20 11:00:00,32.59,32.61,32.57,32.61,43900.0,26.1963,26.2124,26.1802,26.2124,43900.0
2012-09-20 11:10:00,32.61,32.64,32.59,32.6,43800.0,26.2124,26.2365,26.1963,26.2044,43800.0
2012-09-20 11:20:00,32.6,32.64,32.59,32.64,14300.0,26.2044,26.2365,26.1963,26.2365,14300.0
2012-09-20 11:30:00,32.64,32.68,32.53,32.53,29800.0,26.2365,26.2687,26.1481,26.1481,29800.0
2012-09-20 11:40:00,32.53,32.59,32.51,32.54,22300.0,26.1481,26.1963,26.132,26.1561,22300.0
2012-09-20 11:50:00,32.54,32.6,32.53,32.6,13400.0,26.1561,26.2044,26.1481,26.2044,13400.0
2012-09-20 12:00:00,32.6,32.66,32.59,32.59,25400.0,26.2044,26.2526,26.1963,26.1963,25400.0
2012-09-20 12:10:00,32.58,32.6,32.58,32.6,14700.0,26.1883,26.2044,26.1883,26.2044,14700.0
2012-09-20 12:20:00,32.6,32.6,32.55,32.55,18100.0,26.2044,26.2044,26.1642,26.1642,18100.0
2012-09-20 12:30:00,32.56,32.64,32.55,32.62,17900.0,26.1722,26.2365,26.1642,26.2204,17900.0
2012-09-20 12:40:00,32.63,32.64,32.58,32.59,34800.0,26.2285,26.2365,26.1883,26.1963,34800.0
2012-09-20 12:50:00,32.59,32.62,32.56,32.61,29300.0,26.1963,26.2204,26.1722,26.2124,29300.0
2012-09-20 13:00:00,32.62,32.7,32.59,32.62,71500.0,26.2204,26.2847,26.1963,26.2204,71500.0
2012-09-20 13:10:00,32.61,32.64,32.59,32.6,26400.0,26.2124,26.2365,26.1963,26.2044,26400.0
2012-09-20 13:20:00,32.59,32.64,32.58,32.6,22000.0,26.1963,26.2365,26.1883,26.2044,22000.0
2012-09-20 13:30:00,32.6,32.63,32.58,32.58,27000.0,26.2044,26.2285,26.1883,26.1883,27000.0
2012-09-20 13:40:00,32.59,32.61,32.58,32.58,15200.0,26.1963,26.2124,26.1883,26.1883,15200.0
2012-09-20 13:50:00,32.59,32.61,32.59,32.6,12400.0,26.1963,26.2124,26.1963,26.2044,12400.0
2012-09-20 14:00:00,32.6,32.65,32.59,32.64,30400.0,26.2044,26.2446,26.1963,26.2365,30400.0
2012-09-20 14:10:00,32.64,32.69,32.57,32.57,44800.0,26.2365,26.2767,26.1802,26.1802,44800.0
2012-09-20 14:20:00,32.58,32.65,32.56,32.57,36000.0,26.1883,26.2446,26.1722,26.1802,36000.0
2012-09-20 14:30:00,32.56,32.61,32.56,32.6,21000.0,26.1722,26.2124,26.1722,26.2044,21000.0
2012-09-20 14:40:00,32.6,32.61,32.57,32.57,25800.0,26.2044,26.2124,26.1802,26.1802,25800.0
2012-09-20 14:50:00,32.58,32.59,32.52,32.56,31800.0,26.1883,26.1963,26.1401,26.1722,31800.0
2012-09-20 15:00:00,32.56,32.6,32.54,32.6,19700.0,26.1722,26.2044,26.1561,26.2044,19700.0
2012-09-20 15:10:00,32.6,32.6,32.58,32.59,12300.0,26.2044,26.2044,26.1883,26.1963,12300.0
2012-09-20 15:20:00,32.6,32.6,32.56,32.57,61100.0,26.2044,26.2044,26.1722,26.1802,61100.0
2012-09-20 15:30:00,32.57,32.58,32.52,32.56,65000.0,26.1802,26.1883,26.1401,26.1722,65000.0
2012-09-20 15:40:00,32.55,32.55,32.49,32.52,83400.0,26.1642,26.1642,26.1159,26.1401,83400.0
2012-09-20 15:50:00,32.53,32.55,32.49,32.52,221200.0,26.1481,26.1642,26.1159,26.1401,221200.0
2012-09-21 09:30:00,32.7,32.75,32.64,32.72,73300.0,26.2847,26.3249,26.2365,26.3008,73300.0
2012-09-21 09:40:00,32.72,32.74,32.69,32.74,93500.0,26.3008,26.3169,26.2767,26.3169,93500.0
2012-09-21 09:50:00,32.75,32.75,32.68,32.7,77900.0,26.3249,26.3249,26.2687,26.2847,77900.0
2012-09-21 10:00:00,32.7,32.75,32.7,32.72,38700.0,26.2847,26.3249,26.2847,26.3008,38700.0
2012-09-21 10:10:00,32.71,32.74,32.7,32.73,19400.0,26.2928,26.3169,26.2847,26.3089,19400.0
2012-09-21 10:20:00,32.73,32.73,32.69,32.72,42300.0,26.3089,26.3089,26.2767,26.3008,42300.0
2012-09-21 10:30:00,32.72,32.72,32.65,32.67,37000.0,26.3008,26.3008,26.2446,26.2606,37000.0
2012-09-21 10:40:00,32.67,32.68,32.6,32.61,17800.0,26.2606,26.2687,26.2044,26.2124,17800.0
2012-09-21 10:50:00,32.63,32.64,32.6,32.6,22900.0,26.2285,26.2365,26.2044,26.2044,22900.0
2012-09-21 11:00:00,32.6,32.67,32.6,32.62,20200.0,26.2044,26.2606,26.2044,26.2204,20200.0
2012-09-21 11:10:00,32.62,32.65,32.6,32.64,17600.0,26.2204,26.2446,26.2044,26.2365,17600.0
2012-09-21 11:20:00,32.64,32.65,32.61,32.65,88700.0,26.2365,26.2446,26.2124,26.2446,88700.0
2012-09-21 11:30:00,32.65,32.66,32.64,32.64,21300.0,26.2446,26.2526,26.2365,26.2365,21300.0
2012-09-21 11:40:00,32.64,32.66,32.63,32.64,20100.0,26.2365,26.2526,26.2285,26.2365,20100.0
2012-09-21 11:50:00,32.64,32.67,32.64,32.66,51000.0,26.2365,26.2606,26.2365,26.2526,51000.0
2012-09-21 12:00:00,32.67,32.71,32.64,32.65,40000.0,26.2606,26.2928,26.2365,26.2446,40000.0
2012-09-21 12:10:00,32.66,32.7,32.65,32.67,31500.0,26.2526,26.2847,26.2446,26.2606,31500.0
2012-09-21 12:20:00,32.68,32.7,32.66,32.69,46700.0,26.2687,26.2847,26.2526,26.2767,46700.0
2012-09-21 12:30:00,32.69,32.7,32.68,32.7,13900.0,26.2767,26.2847,26.2687,26.2847,13900.0
2012-09-21 12:40:00,32.69,32.69,32.65,32.66,27100.0,26.2767,26.2767,26.2446,26.2526,27100.0
2012-09-21 12:50:00,32.66,32.68,32.64,32.68,58300.0,26.2526,26.2687,26.2365,26.2687,58300.0
2012-09-21 13:00:00,32.68,32.68,32.65,32.66,21500.0,26.2687,26.2687,26.2446,26.2526,21500.0
2012-09-21 13:10:00,32.65,32.66,32.61,32.64,54600.0,26.2446,26.2526,26.2124,26.2365,54600.0
2012-09-21 13:20:00,32.63,32.66,32.6,32.65,60000.0,26.2285,26.2526,26.2044,26.2446,60000.0
2012-09-21 13:30:00,32.65,32.69,32.63,32.64,22700.0,26.2446,26.2767,26.2285,26.2365,22700.0
2012-09-21 13:40:00,32.63,32.65,32.62,32.62,25600.0,26.2285,26.2446,26.2204,26.2204,25600.0
2012-09-21 13:50:00,32.63,32.64,32.62,32.63,25300.0,26.2285,26.2365,26.2204,26.2285,25300.0
2012-09-21 14:00:00,32.62,32.68,32.62,32.66,22900.0,26.2204,26.2687,26.2204,26.2526,22900.0
2012-09-21 14:10:00,32.68,32.68,32.65,32.67,33500.0,26.2687,26.2687,26.2446,26.2606,33500.0
2012-09-21 14:20:00,32.67,32.69,32.59,32.6,177300.0,26.2606,26.2767,26.1963,26.2044,177300.0
2012-09-21 14:30:00,32.6,32.73,32.59,32.73,50100.0,26.2044,26.3089,26.1963,26.3089,50100.0
2012-09-21 14:40:00,32.73,32.75,32.66,32.66,72400.0,26.3089,26.3249,26.2526,26.2526,72400.0
2012-09-21 14:50:00,32.66,32.71,32.65,32.71,43800.0,26.2526,26.2928,26.2446,26.2928,43800.0
2012-09-21 15:00:00,32.71,32.71,32.65,32.65,81700.0,26.2928,26.2928,26.2446,26.2446,81700.0
2012-09-21 15:10:00,32.66,32.66,32.63,32.64,40600.0,26.2526,26.2526,26.2285,26.2365,40600.0
2012-09-21 15:20:00,32.65,32.67,32.59,32.6,42500.0,26.2446,26.2606,26.1963,26.2044,42500.0
2012-09-21 15:30:00,32.6,32.69,32.6,32.67,40200.0,26.2044,26.2767,26.2044,26.2606,40200.0
2012-09-21 15:40:00,32.66,32.66,32.58,32.58,56500.0,26.2526,26.2526,26.1883,26.1883,56500.0
2012-09-21 15:50:00,32.59,32.62,32.56,32.57,126500.0,26.1963,26.2204,26.1722,26.1802,126500.0
2012-09-24 09:30:00,32.36,32.54,32.26,32.27,36100.0,26.0114,26.1561,25.9311,25.9391,36100.0
2012-09-24 09:40:00,32.28,32.43,32.27,32.4,40600.0,25.9471,26.0677,25.9391,26.0436,40600.0
2012-09-24 09:50:00,32.38,32.39,32.19,32.3,41300.0,26.0275,26.0356,25.8748,25.9632,41300.0
2012-09-24 10:00:00,32.3,32.45,32.26,32.27,50000.0,25.9632,26.0838,25.9311,25.9391,50000.0
2012-09-24 10:10:00,32.27,32.41,32.23,32.41,48500.0,25.9391,26.0516,25.907,26.0516,48500.0
2012-09-24 10:20:00,32.4,32.45,32.33,32.39,33800.0,26.0436,26.0838,25.9873,26.0356,33800.0
2012-09-24 10:30:00,32.41,32.5,32.39,32.48,29700.0,26.0516,26.124,26.0356,26.1079,29700.0
2012-09-24 10:40:00,32.48,32.49,32.3,32.3,27000.0,26.1079,26.1159,25.9632,25.9632,27000.0
2012-09-24 10:50:00,32.3,32.49,32.3,32.42,24200.0,25.9632,26.1159,25.9632,26.0597,24200.0
2012-09-24 11:00:00,32.41,32.48,32.41,32.45,26700.0,26.0516,26.1079,26.0516,26.0838,26700.0
2012-09-24 11:10:00,32.47,32.47,32.38,32.4,23000.0,26.0999,26.0999,26.0275,26.0436,23000.0
2012-09-24 11:20:00,32.39,32.48,32.38,32.42,35700.0,26.0356,26.1079,26.0275,26.0597,35700.0
2012-09-24 11:30:00,32.41,32.49,32.39,32.39,31500.0,26.0516,26.1159,26.0356,26.0356,31500.0
2012-09-24 11:40:00,32.39,32.41,32.28,32.3,31900.0,26.0356,26.0516,25.9471,25.9632,31900.0
2012-09-24 11:50:00,32.28,32.34,32.24,32.25,36100.0,25.9471,25.9954,25.915,25.923,36100.0
2012-09-24 12:00:00,32.27,32.3,32.21,32.3,35500.0,25.9391,25.9632,25.8909,25.9632,35500.0
2012-09-24 12:10:00,32.3,32.3,32.15,32.22,48500.0,25.9632,25.9632,25.8426,25.8989,48500.0
2012-09-24 12:20:00,32.22,32.3,32.22,32.27,11300.0,25.8989,25.9632,25.8989,25.9391,11300.0
2012-09-24 12:30:00,32.28,32.3,32.22,32.3,22700.0,25.9471,25.9632,25.8989,25.9632,22700.0
2012-09-24 12:40:00,32.3,32.41,32.29,32.37,96000.0,25.9632,26.0516,25.9552,26.0195,96000.0
2012-09-24 12:50:00,32.38,32.43,32.33,32.43,47700.0,26.0275,26.0677,25.9873,26.0677,47700.0
2012-09-24 13:00:00,32.4,32.48,32.4,32.46,76000.0,26.0436,26.1079,26.0436,26.0918,76000.0
2012-09-24 13:10:00,32.45,32.47,32.39,32.41,41700.0,26.0838,26.0999,26.0356,26.0516,41700.0
2012-09-24 13:20:00,32.41,32.48,32.37,32.47,23900.0,26.0516,26.1079,26.0195,26.0999,23900.0
2012-09-24 13:30:00,32.47,32.5,32.39,32.44,73800.0,26.0999,26.124,26.0356,26.0758,73800.0
2012-09-24 13:40:00,32.44,32.54,32.43,32.43,37300.0,26.0758,26.1561,26.0677,26.0677,37300.0
2012-09-24 13:50:00,32.43,32.5,32.39,32.47,39900.0,26.0677,26.124,26.0356,26.0999,39900.0
2012-09-24 14:00:00,32.47,32.51,32.43,32.44,22600.0,26.0999,26.132,26.0677,26.0758,22600.0
2012-09-24 14:10:00,32.44,32.45,32.34,32.42,32100.0,26.0758,26.0838,25.9954,26.0597,32100.0
2012-09-24 14:20:00,32.43,32.43,32.38,32.39,24700.0,26.0677,26.0677,26.0275,26.0356,24700.0
2012-09-24 14:30:00,32.38,32.4,32.37,32.39,31000.0,26.0275,26.0436,26.0195,26.0356,31000.0
2012-09-24 14:40:00,32.38,32.47,32.37,32.41,52400.0,26.0275,26.0999,26.0195,26.0516,52400.0
2012-09-24 14:50:00,32.41,32.52,32.39,32.39,32900.0,26.0516,26.1401,26.0356,26.0356,32900.0
2012-09-24 15:00:00,32.39,32.47,32.36,32.38,59000.0,26.0356,26.0999,26.0114,26.0275,59000.0
2012-09-24 15:10:00,32.38,32.45,32.32,32.36,61300.0,26.0275,26.0838,25.9793,26.0114,61300.0
2012-09-24 15:20:00,32.35,32.39,32.32,32.36,38500.0,26.0034,26.0356,25.9793,26.0114,38500.0
2012-09-24 15:30:00,32.36,32.4,32.34,32.35,60700.0,26.0114,26.0436,25.9954,26.0034,60700.0
2012-09-24 15:40:00,32.36,32.36,32.25,32.28,133500.0,26.0114,26.0114,25.923,25.9471,133500.0
2012-09-24 15:50:00,32.28,32.3,32.18,32.2,164500.0,25.9471,25.9632,25.8668,25.8828,164500.0
2012-09-25 09:30:00,32.24,32.34,32.23,32.3,25300.0,25.915,25.9954,25.907,25.9632,25300.0
2012-09-25 09:40:00,32.3,32.43,32.28,32.34,59400.0,25.9632,26.0677,25.9471,25.9954,59400.0
2012-09-25 09:50:00,32.33,32.36,32.29,32.31,32200.0,25.9873,26.0114,25.9552,25.9713,32200.0
2012-09-25 10:00:00,32.34,32.39,32.29,32.34,22900.0,25.9954,26.0356,25.9552,25.9954,22900.0
2012-09-25 10:10:00,32.35,32.39,32.33,32.39,14200.0,26.0034,26.0356,25.9873,26.0356,14200.0
2012-09-25 10:20:00,32.37,32.4,32.36,32.38,20400.0,26.0195,26.0436,26.0114,26.0275,20400.0
2012-09-25 10:30:00,32.39,32.4,32.38,32.4,9100.0,26.0356,26.0436,26.0275,26.0436,9100.0
2012-09-25 10:40:00,32.39,32.4,32.35,32.37,16200.0,26.0356,26.0436,26.0034,26.0195,16200.0
2012-09-25 10:50:00,32.36,32.37,32.29,32.32,21000.0,26.0114,26.0195,25.9552,25.9793,21000.0
2012-09-25 11:00:00,32.31,32.35,32.3,32.35,7500.0,25.9713,26.0034,25.9632,26.0034,7500.0
2012-09-25 11:10:00,32.35,32.35,32.31,32.33,13400.0,26.0034,26.0034,25.9713,25.9873,13400.0
2012-09-25 11:20:00,32.35,32.35,32.28,32.31,12700.0,26.0034,26.0034,25.9471,25.9713,12700.0
2012-09-25 11:30:00,32.3,32.33,32.3,32.31,8600.0,25.9632,25.9873,25.9632,25.9713,8600.0
2012-09-25 11:40:00,32.31,32.34,32.29,32.29,30300.0,25.9713,25.9954,25.9552,25.9552,30300.0
2012-09-25 11:50:00,32.29,32.32,32.22,32.27,34400.0,25.9552,25.9793,25.8989,25.9391,34400.0
2012-09-25 12:00:00,32.27,32.28,32.19,32.2,9700.0,25.9391,25.9471,25.8748,25.8828,9700.0
2012-09-25 12:10:00,32.2,32.28,32.2,32.27,51700.0,25.8828,25.9471,25.8828,25.9391,51700.0
2012-09-25 12:20:00,32.27,32.27,32.25,32.26,23300.0,25.9391,25.9391,25.923,25.9311,23300.0
2012-09-25 12:30:00,32.27,32.3,32.25,32.26,45400.0,25.9391,25.9632,25.923,25.9311,45400.0
2012-09-25 12:40:00,32.25,32.26,32.2,32.21,17700.0,25.923,25.9311,25.8828,25.8909,17700.0
2012-09-25 12:50:00,32.21,32.23,32.19,32.19,6800.0,25.8909,25.907,25.8748,25.8748,6800.0
2012-09-25 13:00:00,32.19,32.21,32.13,32.16,16000.0,25.8748,25.8909,25.8266,25.8507,16000.0
2012-09-25 13:10:00,32.16,32.18,32.15,32.16,16300.0,25.8507,25.8668,25.8426,25.8507,16300.0
2012-09-25 13:20:00,32.16,32.17,32.12,32.15,21400.0,25.8507,25.8587,25.8185,25.8426,21400.0
2012-09-25 13:30:00,32.15,32.18,32.14,32.15,20600.0,25.8426,25.8668,25.8346,25.8426,20600.0
2012-09-25 13:40:00,32.15,32.19,32.13,32.18,21300.0,25.8426,25.8748,25.8266,25.8668,21300.0
2012-09-25 13:50:00,32.17,32.17,32.12,32.13,9400.0,25.8587,25.8587,25.8185,25.8266,9400.0
2012-09-25 14:00:00,32.13,32.24,32.12,32.21,83000.0,25.8266,25.915,25.8185,25.8909,83000.0
2012-09-25 14:10:00,32.2,32.24,32.17,32.19,28400.0,25.8828,25.915,25.8587,25.8748,28400.0
2012-09-25 14:20:00,32.19,32.24,32.16,32.18,27700.0,25.8748,25.915,25.8507,25.8668,27700.0
2012-09-25 14:30:00,32.19,32.23,32.17,32.23,13400.0,25.8748,25.907,25.8587,25.907,13400.0
2012-09-25 14:40:00,32.22,32.22,32.15,32.18,22300.0,25.8989,25.8989,25.8426,25.8668,22300.0
2012-09-25 14:50:00,32.2,32.21,32.06,32.07,20000.0,25.8828,25.8909,25.7703,25.7783,20000.0
2012-09-25 15:00:00,32.07,32.07,32.02,32.03,40800.0,25.7783,25.7783,25.7381,25.7462,40800.0
2012-09-25 15:10:00,32.02,32.02,31.89,31.93,38800.0,25.7381,25.7381,25.6337,25.6658,38800.0
2012-09-25 15:20:00,31.94,31.96,31.88,31.94,52600.0,25.6738,25.6899,25.6256,25.6738,52600.0
2012-09-25 15:30:00,31.95,31.96,31.84,31.89,106400.0,25.6819,25.6899,25.5935,25.6337,106400.0
2012-09-25 15:40:00,31.88,31.9,31.83,31.87,85500.0,25.6256,25.6417,25.5854,25.6176,85500.0
2012-09-25 15:50:00,31.87,31.91,31.84,31.84,216100.0,25.6176,25.6497,25.5935,25.5935,216100.0
2012-09-26 09:30:00,31.83,31.87,31.32,31.65,98800.0,25.5854,25.6176,25.1755,25.4407,98800.0
2012-09-26 09:40:00,31.64,31.64,31.3,31.3,97300.0,25.4327,25.4327,25.1594,25.1594,97300.0
2012-09-26 09:50:00,31.3,31.44,31.26,31.31,59200.0,25.1594,25.2719,25.1273,25.1674,59200.0
2012-09-26 10:00:00,31.34,31.42,31.21,31.4,101000.0,25.1916,25.2559,25.0871,25.2398,101000.0
2012-09-26 10:10:00,31.38,31.41,31.34,31.39,113400.0,25.2237,25.2478,25.1916,25.2317,113400.0
2012-09-26 10:20:00,31.39,31.52,31.39,31.43,180700.0,25.2317,25.3362,25.2317,25.2639,180700.0
2012-09-26 10:30:00,31.43,31.5,31.4,31.47,76900.0,25.2639,25.3202,25.2398,25.2961,76900.0
2012-09-26 10:40:00,31.48,31.61,31.43,31.59,93100.0,25.3041,25.4086,25.2639,25.3925,93100.0
2012-09-26 10:50:00,31.59,31.69,31.58,31.6,98200.0,25.3925,25.4729,25.3845,25.4005,98200.0
2012-09-26 11:00:00,31.6,31.7,31.58,31.7,25600.0,25.4005,25.4809,25.3845,25.4809,25600.0
2012-09-26 11:10:00,31.69,31.86,31.66,31.82,35700.0,25.4729,25.6095,25.4488,25.5774,35700.0
2012-09-26 11:20:00,31.82,31.89,31.75,31.89,35300.0,25.5774,25.6337,25.5211,25.6337,35300.0
2012-09-26 11:30:00,31.89,31.95,31.85,31.91,68500.0,25.6337,25.6819,25.6015,25.6497,68500.0
2012-09-26 11:40:00,31.91,31.92,31.83,31.87,52800.0,25.6497,25.6578,25.5854,25.6176,52800.0
2012-09-26 11:50:00,31.87,32.0,31.85,31.96,50300.0,25.6176,25.7221,25.6015,25.6899,50300.0
2012-09-26 12:00:00,31.96,32.06,31.91,32.0,61900.0,25.6899,25.7703,25.6497,25.7221,61900.0
2012-09-26 12:10:00,31.98,32.01,31.92,31.98,62400.0,25.706,25.7301,25.6578,25.706,62400.0
2012-09-26 12:20:00,31.98,32.05,31.95,32.03,39000.0,25.706,25.7623,25.6819,25.7462,39000.0
2012-09-26 12:30:00,32.04,32.17,32.03,32.14,35900.0,25.7542,25.8587,25.7462,25.8346,35900.0
2012-09-26 12:40:00,32.14,32.2,32.06,32.16,87300.0,25.8346,25.8828,25.7703,25.8507,87300.0
2012-09-26 12:50:00,32.16,32.19,32.03,32.16,68600.0,25.8507,25.8748,25.7462,25.8507,68600.0
2012-09-26 13:00:00,32.18,32.18,32.01,32.08,41000.0,25.8668,25.8668,25.7301,25.7864,41000.0
2012-09-26 13:10:00,32.11,32.11,32.03,32.06,16700.0,25.8105,25.8105,25.7462,25.7703,16700.0
2012-09-26 13:20:00,32.06,32.07,32.02,32.06,67600.0,25.7703,25.7783,25.7381,25.7703,67600.0
2012-09-26 13:30:00,32.06,32.09,32.05,32.07,32900.0,25.7703,25.7944,25.7623,25.7783,32900.0
2012-09-26 13:40:00,32.07,32.11,32.05,32.11,10500.0,25.7783,25.8105,25.7623,25.8105,10500.0
2012-09-26 13:50:00,32.1,32.11,32.05,32.06,32800.0,25.8025,25.8105,25.7623,25.7703,32800.0
2012-09-26 14:00:00,32.05,32.13,32.05,32.08,34500.0,25.7623,25.8266,25.7623,25.7864,34500.0
2012-09-26 14:10:00,32.08,32.08,32.03,32.03,18600.0,25.7864,25.7864,25.7462,25.7462,18600.0
2012-09-26 14:20:00,32.04,32.08,31.94,31.94,35900.0,25.7542,25.7864,25.6738,25.6738,35900.0
2012-09-26 14:30:00,31.94,31.99,31.89,31.91,26800.0,25.6738,25.714,25.6337,25.6497,26800.0
2012-09-26 14:40:00,31.93,31.96,31.89,31.96,14600.0,25.6658,25.6899,25.6337,25.6899,14600.0
2012-09-26 14:50:00,31.96,32.0,31.92,31.96,43200.0,25.6899,25.7221,25.6578,25.6899,43200.0
2012-09-26 15:00:00,31.95,31.96,31.83,31.89,70700.0,25.6819,25.6899,25.5854,25.6337,70700.0
2012-09-26 15:10:00,31.9,31.98,31.9,31.95,33300.0,25.6417,25.706,25.6417,25.6819,33300.0
2012-09-26 15:20:00,31.95,31.97,31.89,31.9,28600.0,25.6819,25.698,25.6337,25.6417,28600.0
2012-09-26 15:30:00,31.9,31.94,31.88,31.89,22000.0,25.6417,25.6738,25.6256,25.6337,22000.0
2012-09-26 15:40:00,31.89,31.95,31.89,31.94,36700.0,25.6337,25.6819,25.6337,25.6738,36700.0
2012-09-26 15:50:00,31.95,31.98,31.91,31.98,73300.0,25.6819,25.706,25.6497,25.706,73300.0
2012-09-27 09:30:00,32.08,32.55,32.07,32.48,58400.0,25.7864,26.1642,25.7783,26.1079,58400.0
2012-09-27 09:40:00,32.47,32.92,32.47,32.92,101400.0,26.0999,26.4616,26.0999,26.4616,101400.0
2012-09-27 09:50:00,32.93,32.99,32.77,32.84,100400.0,26.4696,26.5179,26.341,26.3973,100400.0
2012-09-27 10:00:00,32.88,32.89,32.73,32.81,125500.0,26.4294,26.4375,26.3089,26.3732,125500.0
2012-09-27 10:10:00,32.78,33.2,32.78,33.0,317200.0,26.349,26.6867,26.349,26.5259,317200.0
2012-09-27 10:20:00,32.97,33.01,32.75,32.8,133600.0,26.5018,26.5339,26.3249,26.3651,133600.0
2012-09-27 10:30:00,32.8,32.86,32.79,32.81,15200.0,26.3651,26.4134,26.3571,26.3732,15200.0
2012-09-27 10:40:00,32.79,32.87,32.79,32.84,14800.0,26.3571,26.4214,26.3571,26.3973,14800.0
2012-09-27 10:50:00,32.84,32.99,32.81,32.95,49100.0,26.3973,26.5179,26.3732,26.4857,49100.0
2012-09-27 11:00:00,32.95,32.99,32.89,32.9,20000.0,26.4857,26.5179,26.4375,26.4455,20000.0
2012-09-27 11:10:00,32.89,32.96,32.87,32.96,25800.0,26.4375,26.4937,26.4214,26.4937,25800.0
2012-09-27 11:20:00,32.95,33.0,32.95,33.0,38700.0,26.4857,26.5259,26.4857,26.5259,38700.0
2012-09-27 11:30:00,33.0,33.13,32.99,33.04,248400.0,26.5259,26.6304,26.5179,26.558,248400.0
2012-09-27 11:40:00,33.03,33.15,33.03,33.15,18900.0,26.55,26.6465,26.55,26.6465,18900.0
2012-09-27 11:50:00,33.16,33.24,33.11,33.15,126000.0,26.6545,26.7188,26.6143,26.6465,126000.0
2012-09-27 12:00:00,33.15,33.15,33.04,33.06,22800.0,26.6465,26.6465,26.558,26.5741,22800.0
2012-09-27 12:10:00,33.05,33.1,33.04,33.09,15400.0,26.5661,26.6063,26.558,26.5982,15400.0
2012-09-27 12:20:00,33.1,33.18,33.09,33.14,28800.0,26.6063,26.6706,26.5982,26.6384,28800.0
2012-09-27 12:30:00,33.13,33.23,33.12,33.23,17200.0,26.6304,26.7108,26.6223,26.7108,17200.0
2012-09-27 12:40:00,33.24,33.25,33.11,33.11,40000.0,26.7188,26.7268,26.6143,26.6143,40000.0
2012-09-27 12:50:00,33.12,33.13,33.05,33.06,25100.0,26.6223,26.6304,26.5661,26.5741,25100.0
2012-09-27 13:00:00,33.07,33.08,33.01,33.01,15200.0,26.5822,26.5902,26.5339,26.5339,15200.0
2012-09-27 13:10:00,33.02,33.07,32.96,33.05,32800.0,26.542,26.5822,26.4937,26.5661,32800.0
2012-09-27 13:20:00,33.05,33.05,33.02,33.04,31300.0,26.5661,26.5661,26.542,26.558,31300.0
2012-09-27 13:30:00,33.04,33.14,33.04,33.1,59900.0,26.558,26.6384,26.558,26.6063,59900.0
2012-09-27 13:40:00,33.11,33.15,33.02,33.09,214100.0,26.6143,26.6465,26.542,26.5982,214100.0
2012-09-27 13:50:00,33.09,33.09,32.99,33.01,31400.0,26.5982,26.5982,26.5179,26.5339,31400.0
2012-09-27 14:00:00,33.01,33.05,32.98,33.02,42600.0,26.5339,26.5661,26.5098,26.542,42600.0
2012-09-27 14:10:00,33.01,33.03,33.0,33.01,18900.0,26.5339,26.55,26.5259,26.5339,18900.0
2012-09-27 14:20:00,33.02,33.13,33.01,33.07,107100.0,26.542,26.6304,26.5339,26.5822,107100.0
2012-09-27 14:30:00,33.06,33.09,33.04,33.07,22000.0,26.5741,26.5982,26.558,26.5822,22000.0
2012-09-27 14:40:00,33.07,33.11,33.04,33.09,59100.0,26.5822,26.6143,26.558,26.5982,59100.0
2012-09-27 14:50:00,33.11,33.15,33.05,33.07,48000.0,26.6143,26.6465,26.5661,26.5822,48000.0
2012-09-27 15:00:00,33.08,33.09,32.99,33.03,63200.0,26.5902,26.5982,26.5179,26.55,63200.0
2012-09-27 15:10:00,33.03,33.05,33.0,33.03,39600.0,26.55,26.5661,26.5259,26.55,39600.0
2012-09-27 15:20:00,33.03,33.06,33.0,33.03,32700.0,26.55,26.5741,26.5259,26.55,32700.0
2012-09-27 15:30:00,33.04,33.13,33.03,33.05,46400.0,26.558,26.6304,26.55,26.5661,46400.0
2012-09-27 15:40:00,33.05,33.16,33.0,33.02,105400.0,26.5661,26.6545,26.5259,26.542,105400.0
2012-09-27 15:50:00,33.02,33.1,33.01,33.07,224500.0,26.542,26.6063,26.5339,26.5822,224500.0
2012-09-28 09:30:00,32.78,32.95,32.78,32.83,32600.0,26.349,26.4857,26.349,26.3892,32600.0
2012-09-28 09:40:00,32.8,32.92,32.78,32.92,36600.0,26.3651,26.4616,26.349,26.4616,36600.0
2012-09-28 09:50:00,32.93,32.93,32.85,32.89,37200.0,26.4696,26.4696,26.4053,26.4375,37200.0
2012-09-28 10:00:00,32.9,33.06,32.9,33.01,23600.0,26.4455,26.5741,26.4455,26.5339,23600.0
2012-09-28 10:10:00,33.01,33.07,33.01,33.05,14500.0,26.5339,26.5822,26.5339,26.5661,14500.0
2012-09-28 10:20:00,33.04,33.06,33.01,33.06,46400.0,26.558,26.5741,26.5339,26.5741,46400.0
2012-09-28 10:30:00,33.08,33.2,33.07,33.09,86200.0,26.5902,26.6867,26.5822,26.5982,86200.0
2012-09-28 10:40:00,33.07,33.13,33.02,33.11,46600.0,26.5822,26.6304,26.542,26.6143,46600.0
2012-09-28 10:50:00,33.1,33.11,33.01,33.08,27300.0,26.6063,26.6143,26.5339,26.5902,27300.0
2012-09-28 11:00:00,33.09,33.13,33.03,33.07,25500.0,26.5982,26.6304,26.55,26.5822,25500.0
2012-09-28 11:10:00,33.07,33.07,33.02,33.03,28200.0,26.5822,26.5822,26.542,26.55,28200.0
2012-09-28 11:20:00,33.04,33.06,33.01,33.02,20600.0,26.558,26.5741,26.5339,26.542,20600.0
2012-09-28 11:30:00,33.02,33.07,33.0,33.05,76400.0,26.542,26.5822,26.5259,26.5661,76400.0
2012-09-28 11:40:00,33.07,33.15,33.03,33.05,201900.0,26.5822,26.6465,26.55,26.5661,201900.0
2012-09-28 11:50:00,33.05,33.19,33.05,33.17,121500.0,26.5661,26.6786,26.5661,26.6625,121500.0
2012-09-28 12:00:00,33.16,33.23,33.15,33.15,44200.0,26.6545,26.7108,26.6465,26.6465,44200.0
2012-09-28 12:10:00,33.15,33.25,33.15,33.16,73600.0,26.6465,26.7268,26.6465,26.6545,73600.0
2012-09-28 12:20:00,33.17,33.39,33.17,33.3,118500.0,26.6625,26.8394,26.6625,26.767,118500.0
2012-09-28 12:30:00,33.32,33.47,33.3,33.36,100700.0,26.7831,26.9037,26.767,26.8153,100700.0
2012-09-28 12:40:00,33.35,33.37,33.2,33.27,46200.0,26.8072,26.8233,26.6867,26.7429,46200.0
2012-09-28 12:50:00,33.26,33.31,33.2,33.25,266700.0,26.7349,26.7751,26.6867,26.7268,266700.0
2012-09-28 13:00:00,33.25,33.3,33.24,33.27,437700.0,26.7268,26.767,26.7188,26.7429,437700.0
2012-09-28 13:10:00,33.27,33.3,33.25,33.26,202800.0,26.7429,26.767,26.7268,26.7349,202800.0
2012-09-28 13:20:00,33.26,33.27,33.25,33.25,81000.0,26.7349,26.7429,26.7268,26.7268,81000.0
2012-09-28 13:30:00,33.25,33.36,33.25,33.32,55800.0,26.7268,26.8153,26.7268,26.7831,55800.0
2012-09-28 13:40:00,33.31,33.34,33.29,33.33,23400.0,26.7751,26.7992,26.759,26.7911,23400.0
2012-09-28 13:50:00,33.33,33.38,33.33,33.38,27700.0,26.7911,26.8313,26.7911,26.8313,27700.0
2012-09-28 14:00:00,33.38,33.41,33.37,33.41,84400.0,26.8313,26.8555,26.8233,26.8555,84400.0
2012-09-28 14:10:00,33.4,33.52,33.4,33.4,89100.0,26.8474,26.9439,26.8474,26.8474,89100.0
2012-09-28 14:20:00,33.41,33.49,33.41,33.47,53000.0,26.8555,26.9198,26.8555,26.9037,53000.0
2012-09-28 14:30:00,33.48,33.54,33.42,33.52,48900.0,26.9117,26.9599,26.8635,26.9439,48900.0
2012-09-28 14:40:00,33.52,33.55,33.5,33.52,42500.0,26.9439,26.968,26.9278,26.9439,42500.0
2012-09-28 14:50:00,33.51,33.52,33.34,33.35,53600.0,26.9358,26.9439,26.7992,26.8072,53600.0
2012-09-28 15:00:00,33.34,33.38,33.31,33.34,90100.0,26.7992,26.8313,26.7751,26.7992,90100.0
2012-09-28 15:10:00,33.34,33.36,33.34,33.34,52600.0,26.7992,26.8153,26.7992,26.7992,52600.0
2012-09-28 15:20:00,33.34,33.41,33.34,33.37,78600.0,26.7992,26.8555,26.7992,26.8233,78600.0
2012-09-28 15:30:00,33.36,33.39,33.35,33.37,88200.0,26.8153,26.8394,26.8072,26.8233,88200.0
2012-09-28 15:40:00,33.37,33.45,33.31,33.31,167700.0,26.8233,26.8876,26.7751,26.7751,167700.0
2012-09-28 15:50:00,33.32,33.36,33.25,33.26,232400.0,26.7831,26.8153,26.7268,26.7349,232400.0
2012-10-01 09:30:00,33.24,33.29,33.07,33.09,86900.0,26.7188,26.759,26.5822,26.5982,86900.0
2012-10-01 09:40:00,33.1,33.13,32.97,33.02,38100.0,26.6063,26.6304,26.5018,26.542,38100.0
2012-10-01 09:50:00,33.01,33.08,32.98,33.08,43300.0,26.5339,26.5902,26.5098,26.5902,43300.0
2012-10-01 10:00:00,33.08,33.33,33.08,33.33,86500.0,26.5902,26.7911,26.5902,26.7911,86500.0
2012-10-01 10:10:00,33.32,33.46,33.29,33.45,40600.0,26.7831,26.8956,26.759,26.8876,40600.0
2012-10-01 10:20:00,33.47,33.67,33.44,33.67,82100.0,26.9037,27.0644,26.8796,27.0644,82100.0
2012-10-01 10:30:00,33.66,33.75,33.65,33.73,128500.0,27.0564,27.1287,27.0484,27.1127,128500.0
2012-10-01 10:40:00,33.73,33.75,33.65,33.68,66500.0,27.1127,27.1287,27.0484,27.0725,66500.0
2012-10-01 10:50:00,33.69,33.95,33.68,33.91,144700.0,27.0805,27.2895,27.0725,27.2574,144700.0
2012-10-01 11:00:00,33.9,33.91,33.73,33.81,36800.0,27.2493,27.2574,27.1127,27.177,36800.0
2012-10-01 11:10:00,33.82,34.05,33.82,34.01,171500.0,27.185,27.3699,27.185,27.3377,171500.0
2012-10-01 11:20:00,33.99,34.1,33.99,34.07,48600.0,27.3217,27.4101,27.3217,27.386,48600.0
2012-10-01 11:30:00,34.07,34.25,34.07,34.22,67300.0,27.386,27.5307,27.386,27.5065,67300.0
2012-10-01 11:40:00,34.22,34.29,34.2,34.27,51600.0,27.5065,27.5628,27.4905,27.5467,51600.0
2012-10-01 11:50:00,34.28,34.32,34.16,34.17,64600.0,27.5548,27.5869,27.4583,27.4664,64600.0
2012-10-01 12:00:00,34.18,34.18,34.11,34.14,42200.0,27.4744,27.4744,27.4181,27.4422,42200.0
2012-10-01 12:10:00,34.13,34.17,34.11,34.15,45200.0,27.4342,27.4664,27.4181,27.4503,45200.0
2012-10-01 12:20:00,34.16,34.23,34.15,34.2,45300.0,27.4583,27.5146,27.4503,27.4905,45300.0
2012-10-01 12:30:00,34.2,34.25,34.17,34.19,66100.0,27.4905,27.5307,27.4664,27.4824,66100.0
2012-10-01 12:40:00,34.18,34.2,34.02,34.02,24800.0,27.4744,27.4905,27.3458,27.3458,24800.0
2012-10-01 12:50:00,34.01,34.08,33.98,34.05,54400.0,27.3377,27.394,27.3136,27.3699,54400.0
2012-10-01 13:00:00,34.05,34.05,33.95,33.98,30200.0,27.3699,27.3699,27.2895,27.3136,30200.0
2012-10-01 13:10:00,33.96,33.98,33.71,33.73,127200.0,27.2976,27.3136,27.0966,27.1127,127200.0
2012-10-01 13:20:00,33.73,33.78,33.66,33.74,84500.0,27.1127,27.1529,27.0564,27.1207,84500.0
2012-10-01 13:30:00,33.74,33.75,33.66,33.7,25600.0,27.1207,27.1287,27.0564,27.0886,25600.0
2012-10-01 13:40:00,33.69,33.87,33.68,33.85,21800.0,27.0805,27.2252,27.0725,27.2091,21800.0
2012-10-01 13:50:00,33.84,33.84,33.77,33.8,22200.0,27.2011,27.2011,27.1448,27.1689,22200.0
2012-10-01 14:00:00,33.8,33.82,33.78,33.8,23700.0,27.1689,27.185,27.1529,27.1689,23700.0
2012-10-01 14:10:00,33.8,33.84,33.76,33.77,24200.0,27.1689,27.2011,27.1368,27.1448,24200.0
2012-10-01 14:20:00,33.77,33.89,33.77,33.88,23700.0,27.1448,27.2413,27.1448,27.2332,23700.0
2012-10-01 14:30:00,33.88,33.91,33.79,33.81,32300.0,27.2332,27.2574,27.1609,27.177,32300.0
2012-10-01 14:40:00,33.81,33.89,33.75,33.89,32900.0,27.177,27.2413,27.1287,27.2413,32900.0
2012-10-01 14:50:00,33.88,33.9,33.76,33.8,107100.0,27.2332,27.2493,27.1368,27.1689,107100.0
2012-10-01 15:00:00,33.8,33.8,33.77,33.79,34600.0,27.1689,27.1689,27.1448,27.1609,34600.0
2012-10-01 15:10:00,33.78,33.8,33.77,33.77,33900.0,27.1529,27.1689,27.1448,27.1448,33900.0
2012-10-01 15:20:00,33.78,33.81,33.75,33.77,112900.0,27.1529,27.177,27.1287,27.1448,112900.0
2012-10-01 15:30:00,33.78,33.78,33.72,33.76,61000.0,27.1529,27.1529,27.1046,27.1368,61000.0
2012-10-01 15:40:00,33.75,33.77,33.71,33.75,98600.0,27.1287,27.1448,27.0966,27.1287,98600.0
2012-10-01 15:50:00,33.75,33.8,33.74,33.76,117300.0,27.1287,27.1689,27.1207,27.1368,117300.0
2012-10-02 09:30:00,33.73,34.27,33.48,34.09,132300.0,27.1127,27.5467,26.9117,27.402,132300.0
2012-10-02 09:40:00,34.0,34.05,33.83,33.98,64000.0,27.3297,27.3699,27.1931,27.3136,64000.0
2012-10-02 09:50:00,33.95,34.01,33.74,33.81,45000.0,27.2895,27.3377,27.1207,27.177,45000.0
2012-10-02 10:00:00,33.79,33.87,33.63,33.7,98300.0,27.1609,27.2252,27.0323,27.0886,98300.0
2012-10-02 10:10:00,33.69,33.7,33.46,33.61,101400.0,27.0805,27.0886,26.8956,27.0162,101400.0
2012-10-02 10:20:00,33.61,33.61,33.46,33.5,67000.0,27.0162,27.0162,26.8956,26.9278,67000.0
2012-10-02 10:30:00,33.5,33.65,33.45,33.49,54300.0,26.9278,27.0484,26.8876,26.9198,54300.0
2012-10-02 10:40:00,33.48,33.59,33.44,33.59,22500.0,26.9117,27.0001,26.8796,27.0001,22500.0
2012-10-02 10:50:00,33.55,33.57,33.32,33.35,28000.0,26.968,26.9841,26.7831,26.8072,28000.0
2012-10-02 11:00:00,33.35,33.36,33.25,33.26,47800.0,26.8072,26.8153,26.7268,26.7349,47800.0
2012-10-02 11:10:00,33.27,33.29,33.19,33.22,77200.0,26.7429,26.759,26.6786,26.7027,77200.0
2012-10-02 11:20:00,33.23,33.25,33.18,33.2,51600.0,26.7108,26.7268,26.6706,26.6867,51600.0
2012-10-02 11:30:00,33.22,33.3,33.12,33.24,46900.0,26.7027,26.767,26.6223,26.7188,46900.0
2012-10-02 11:40:00,33.22,33.27,33.2,33.27,19600.0,26.7027,26.7429,26.6867,26.7429,19600.0
2012-10-02 11:50:00,33.27,33.28,33.16,33.19,39800.0,26.7429,26.751,26.6545,26.6786,39800.0
2012-10-02 12:00:00,33.2,33.21,33.13,33.17,20800.0,26.6867,26.6947,26.6304,26.6625,20800.0
2012-10-02 12:10:00,33.17,33.25,33.17,33.25,32600.0,26.6625,26.7268,26.6625,26.7268,32600.0
2012-10-02 12:20:00,33.25,33.25,33.17,33.17,39400.0,26.7268,26.7268,26.6625,26.6625,39400.0
2012-10-02 12:30:00,33.16,33.29,33.13,33.29,15700.0,26.6545,26.759,26.6304,26.759,15700.0
2012-10-02 12:40:00,33.28,33.31,33.24,33.28,38100.0,26.751,26.7751,26.7188,26.751,38100.0
2012-10-02 12:50:00,33.3,33.3,33.25,33.28,35000.0,26.767,26.767,26.7268,26.751,35000.0
2012-10-02 13:00:00,33.28,33.35,33.22,33.35,24700.0,26.751,26.8072,26.7027,26.8072,24700.0
2012-10-02 13:10:00,33.36,33.37,33.25,33.3,81400.0,26.8153,26.8233,26.7268,26.767,81400.0
2012-10-02 13:20:00,33.31,33.42,33.28,33.29,33000.0,26.7751,26.8635,26.751,26.759,33000.0
2012-10-02 13:30:00,33.3,33.33,33.24,33.31,33000.0,26.767,26.7911,26.7188,26.7751,33000.0
2012-10-02 13:40:00,33.32,33.39,33.3,33.3,23500.0,26.7831,26.8394,26.767,26.767,23500.0
2012-10-02 13:50:00,33.3,33.31,33.15,33.23,25500.0,26.767,26.7751,26.6465,26.7108,25500.0
2012-10-02 14:00:00,33.23,33.31,33.16,33.2,32600.0,26.7108,26.7751,26.6545,26.6867,32600.0
2012-10-02 14:10:00,33.24,33.27,33.17,33.27,29900.0,26.7188,26.7429,26.6625,26.7429,29900.0
2012-10-02 14:20:00,33.27,33.3,33.15,33.15,43700.0,26.7429,26.767,26.6465,26.6465,43700.0
2012-10-02 14:30:00,33.16,33.2,33.13,33.14,55500.0,26.6545,26.6867,26.6304,26.6384,55500.0
2012-10-02 14:40:00,33.14,33.18,32.96,32.96,91800.0,26.6384,26.6706,26.4937,26.4937,91800.0
2012-10-02 14:50:00,32.97,33.16,32.96,33.16,54100.0,26.5018,26.6545,26.4937,26.6545,54100.0
2012-10-02 15:00:00,33.13,33.29,33.13,33.29,68200.0,26.6304,26.759,26.6304,26.759,68200.0
2012-10-02 15:10:00,33.29,33.33,33.24,33.25,89600.0,26.759,26.7911,26.7188,26.7268,89600.0
2012-10-02 15:20:00,33.26,33.39,33.23,33.36,61300.0,26.7349,26.8394,26.7108,26.8153,61300.0
2012-10-02 15:30:00,33.38,33.38,33.24,33.24,101400.0,26.8313,26.8313,26.7188,26.7188,101400.0
2012-10-02 15:40:00,33.25,33.34,33.24,33.31,90000.0,26.7268,26.7992,26.7188,26.7751,90000.0
2012-10-02 15:50:00,33.31,33.32,33.26,33.26,212900.0,26.7751,26.7831,26.7349,26.7349,212900.0
2012-10-03 09:30:00,33.39,33.39,33.19,33.19,93700.0,26.8394,26.8394,26.6786,26.6786,93700.0
2012-10-03 09:40:00,33.22,33.25,32.96,32.96,61900.0,26.7027,26.7268,26.4937,26.4937,61900.0
2012-10-03 09:50:00,32.97,33.01,32.86,32.9,38900.0,26.5018,26.5339,26.4134,26.4455,38900.0
2012-10-03 10:00:00,32.9,33.0,32.88,33.0,77700.0,26.4455,26.5259,26.4294,26.5259,77700.0
2012-10-03 10:10:00,33.0,33.1,32.97,33.07,38800.0,26.5259,26.6063,26.5018,26.5822,38800.0
2012-10-03 10:20:00,33.07,33.13,33.07,33.1,34800.0,26.5822,26.6304,26.5822,26.6063,34800.0
2012-10-03 10:30:00,33.12,33.12,33.03,33.05,68400.0,26.6223,26.6223,26.55,26.5661,68400.0
2012-10-03 10:40:00,33.04,33.05,33.0,33.01,34300.0,26.558,26.5661,26.5259,26.5339,34300.0
2012-10-03 10:50:00,33.02,33.05,32.97,32.97,88400.0,26.542,26.5661,26.5018,26.5018,88400.0
2012-10-03 11:00:00,32.97,33.05,32.95,33.01,63000.0,26.5018,26.5661,26.4857,26.5339,63000.0
2012-10-03 11:10:00,33.0,33.18,33.0,33.06,89700.0,26.5259,26.6706,26.5259,26.5741,89700.0
2012-10-03 11:20:00,33.07,33.13,33.02,33.11,68500.0,26.5822,26.6304,26.542,26.6143,68500.0
2012-10-03 11:30:00,33.12,33.14,33.08,33.11,54000.0,26.6223,26.6384,26.5902,26.6143,54000.0
2012-10-03 11:40:00,33.1,33.13,33.05,33.1,137400.0,26.6063,26.6304,26.5661,26.6063,137400.0
2012-10-03 11:50:00,33.1,33.11,33.09,33.1,30100.0,26.6063,26.6143,26.5982,26.6063,30100.0
2012-10-03 12:00:00,33.09,33.13,33.07,33.09,46000.0,26.5982,26.6304,26.5822,26.5982,46000.0
2012-10-03 12:10:00,33.08,33.14,33.08,33.14,29800.0,26.5902,26.6384,26.5902,26.6384,29800.0
2012-10-03 12:20:00,33.13,33.16,33.1,33.15,55800.0,26.6304,26.6545,26.6063,26.6465,55800.0
2012-10-03 12:30:00,33.15,33.15,33.09,33.11,59500.0,26.6465,26.6465,26.5982,26.6143,59500.0
2012-10-03 12:40:00,33.11,33.11,33.08,33.09,33200.0,26.6143,26.6143,26.5902,26.5982,33200.0
2012-10-03 12:50:00,33.09,33.11,33.05,33.07,150800.0,26.5982,26.6143,26.5661,26.5822,150800.0
2012-10-03 13:00:00,33.06,33.12,33.04,33.06,52200.0,26.5741,26.6223,26.558,26.5741,52200.0
2012-10-03 13:10:00,33.06,33.1,33.04,33.05,34300.0,26.5741,26.6063,26.558,26.5661,34300.0
2012-10-03 13:20:00,33.05,33.11,33.05,33.07,29300.0,26.5661,26.6143,26.5661,26.5822,29300.0
2012-10-03 13:30:00,33.09,33.09,33.03,33.04,38100.0,26.5982,26.5982,26.55,26.558,38100.0
2012-10-03 13:40:00,33.04,33.05,32.8,32.84,92600.0,26.558,26.5661,26.3651,26.3973,92600.0
2012-10-03 13:50:00,32.85,32.97,32.83,32.93,32900.0,26.4053,26.5018,26.3892,26.4696,32900.0
2012-10-03 14:00:00,32.93,32.95,32.89,32.9,31300.0,26.4696,26.4857,26.4375,26.4455,31300.0
2012-10-03 14:10:00,32.9,32.91,32.85,32.87,41200.0,26.4455,26.4535,26.4053,26.4214,41200.0
2012-10-03 14:20:00,32.86,32.87,32.75,32.76,41400.0,26.4134,26.4214,26.3249,26.333,41400.0
2012-10-03 14:30:00,32.77,32.86,32.75,32.86,38400.0,26.341,26.4134,26.3249,26.4134,38400.0
2012-10-03 14:40:00,32.84,32.91,32.8,32.83,93500.0,26.3973,26.4535,26.3651,26.3892,93500.0
2012-10-03 14:50:00,32.85,32.85,32.72,32.76,66200.0,26.4053,26.4053,26.3008,26.333,66200.0
2012-10-03 15:00:00,32.76,32.81,32.73,32.81,57100.0,26.333,26.3732,26.3089,26.3732,57100.0
2012-10-03 15:10:00,32.81,32.9,32.8,32.89,48000.0,26.3732,26.4455,26.3651,26.4375,48000.0
2012-10-03 15:20:00,32.89,32.95,32.86,32.94,57800.0,26.4375,26.4857,26.4134,26.4777,57800.0
2012-10-03 15:30:00,32.93,32.95,32.91,32.91,80000.0,26.4696,26.4857,26.4535,26.4535,80000.0
2012-10-03 15:40:00,32.92,32.94,32.85,32.93,95500.0,26.4616,26.4777,26.4053,26.4696,95500.0
2012-10-03 15:50:00,32.92,32.95,32.87,32.89,209600.0,26.4616,26.4857,26.4214,26.4375,209600.0
2012-10-04 09:30:00,31.51,31.9,30.21,31.76,867600.0,25.3282,25.6417,24.2832,25.5292,867600.0
2012-10-04 09:40:00,31.74,31.83,31.3,31.83,341300.0,25.5131,25.5854,25.1594,25.5854,341300.0
2012-10-04 09:50:00,31.83,32.08,31.72,31.97,125600.0,25.5854,25.7864,25.497,25.698,125600.0
2012-10-04 10:00:00,31.96,32.0,31.86,31.89,153500.0,25.6899,25.7221,25.6095,25.6337,153500.0
2012-10-04 10:10:00,31.89,31.9,31.61,31.73,125100.0,25.6337,25.6417,25.4086,25.505,125100.0
2012-10-04 10:20:00,31.74,32.0,31.7,31.92,60300.0,25.5131,25.7221,25.4809,25.6578,60300.0
2012-10-04 10:30:00,31.92,31.99,31.79,31.87,27100.0,25.6578,25.714,25.5533,25.6176,27100.0
2012-10-04 10:40:00,31.87,32.0,31.86,31.98,21800.0,25.6176,25.7221,25.6095,25.706,21800.0
2012-10-04 10:50:00,31.98,31.98,31.76,31.79,39000.0,25.706,25.706,25.5292,25.5533,39000.0
2012-10-04 11:00:00,31.79,31.82,31.69,31.79,44500.0,25.5533,25.5774,25.4729,25.5533,44500.0
2012-10-04 11:10:00,31.78,31.93,31.74,31.91,25300.0,25.5452,25.6658,25.5131,25.6497,25300.0
2012-10-04 11:20:00,31.91,32.0,31.88,31.99,29400.0,25.6497,25.7221,25.6256,25.714,29400.0
2012-10-04 11:30:00,31.98,32.0,31.93,31.99,47900.0,25.706,25.7221,25.6658,25.714,47900.0
2012-10-04 11:40:00,31.98,32.0,31.91,31.98,42700.0,25.706,25.7221,25.6497,25.706,42700.0
2012-10-04 11:50:00,31.99,32.0,31.94,31.96,57300.0,25.714,25.7221,25.6738,25.6899,57300.0
2012-10-04 12:00:00,31.96,31.98,31.94,31.96,21500.0,25.6899,25.706,25.6738,25.6899,21500.0
2012-10-04 12:10:00,31.96,32.0,31.93,31.94,34700.0,25.6899,25.7221,25.6658,25.6738,34700.0
2012-10-04 12:20:00,31.95,31.99,31.95,31.95,17700.0,25.6819,25.714,25.6819,25.6819,17700.0
2012-10-04 12:30:00,31.95,31.97,31.93,31.94,26100.0,25.6819,25.698,25.6658,25.6738,26100.0
2012-10-04 12:40:00,31.94,31.99,31.93,31.96,44300.0,25.6738,25.714,25.6658,25.6899,44300.0
2012-10-04 12:50:00,31.96,32.25,31.96,32.18,197800.0,25.6899,25.923,25.6899,25.8668,197800.0
2012-10-04 13:00:00,32.19,32.4,32.11,32.3,78600.0,25.8748,26.0436,25.8105,25.9632,78600.0
2012-10-04 13:10:00,32.3,32.44,32.25,32.43,40700.0,25.9632,26.0758,25.923,26.0677,40700.0
2012-10-04 13:20:00,32.42,32.43,32.3,32.39,35100.0,26.0597,26.0677,25.9632,26.0356,35100.0
2012-10-04 13:30:00,32.4,32.54,32.4,32.41,62500.0,26.0436,26.1561,26.0436,26.0516,62500.0
2012-10-04 13:40:00,32.4,32.57,32.36,32.57,68200.0,26.0436,26.1802,26.0114,26.1802,68200.0
2012-10-04 13:50:00,32.56,32.66,32.44,32.66,34000.0,26.1722,26.2526,26.0758,26.2526,34000.0
2012-10-04 14:00:00,32.65,32.66,32.49,32.62,46700.0,26.2446,26.2526,26.1159,26.2204,46700.0
2012-10-04 14:10:00,32.61,32.62,32.5,32.5,31500.0,26.2124,26.2204,26.124,26.124,31500.0
2012-10-04 14:20:00,32.49,32.54,32.43,32.43,72400.0,26.1159,26.1561,26.0677,26.0677,72400.0
2012-10-04 14:30:00,32.44,32.46,32.34,32.45,50800.0,26.0758,26.0918,25.9954,26.0838,50800.0
2012-10-04 14:40:00,32.45,32.52,32.44,32.48,30300.0,26.0838,26.1401,26.0758,26.1079,30300.0
2012-10-04 14:50:00,32.47,32.49,32.42,32.47,60300.0,26.0999,26.1159,26.0597,26.0999,60300.0
2012-10-04 15:00:00,32.47,32.48,32.37,32.37,41000.0,26.0999,26.1079,26.0195,26.0195,41000.0
2012-10-04 15:10:00,32.37,32.38,32.26,32.27,86700.0,26.0195,26.0275,25.9311,25.9391,86700.0
2012-10-04 15:20:00,32.28,32.29,32.22,32.23,79300.0,25.9471,25.9552,25.8989,25.907,79300.0
2012-10-04 15:30:00,32.24,32.24,32.18,32.23,140000.0,25.915,25.915,25.8668,25.907,140000.0
2012-10-04 15:40:00,32.23,32.3,32.2,32.25,163300.0,25.907,25.9632,25.8828,25.923,163300.0
2012-10-04 15:50:00,32.26,32.26,32.15,32.17,321000.0,25.9311,25.9311,25.8426,25.8587,321000.0
2012-10-05 09:30:00,32.48,32.95,32.45,32.76,50400.0,26.1079,26.4857,26.0838,26.333,50400.0
2012-10-05 09:40:00,32.76,32.85,32.62,32.72,85000.0,26.333,26.4053,26.2204,26.3008,85000.0
2012-10-05 09:50:00,32.71,32.73,32.52,32.58,34400.0,26.2928,26.3089,26.1401,26.1883,34400.0
2012-10-05 10:00:00,32.6,32.68,32.45,32.48,37000.0,26.2044,26.2687,26.0838,26.1079,37000.0
2012-10-05 10:10:00,32.48,32.54,32.39,32.54,46200.0,26.1079,26.1561,26.0356,26.1561,46200.0
2012-10-05 10:20:00,32.53,32.53,32.3,32.3,33600.0,26.1481,26.1481,25.9632,25.9632,33600.0
2012-10-05 10:30:00,32.3,32.45,32.26,32.45,23200.0,25.9632,26.0838,25.9311,26.0838,23200.0
2012-10-05 10:40:00,32.45,32.48,32.41,32.43,45600.0,26.0838,26.1079,26.0516,26.0677,45600.0
2012-10-05 10:50:00,32.44,32.55,32.44,32.55,14900.0,26.0758,26.1642,26.0758,26.1642,14900.0
2012-10-05 11:00:00,32.56,32.64,32.55,32.61,26400.0,26.1722,26.2365,26.1642,26.2124,26400.0
2012-10-05 11:10:00,32.62,32.63,32.55,32.63,27500.0,26.2204,26.2285,26.1642,26.2285,27500.0
2012-10-05 11:20:00,32.64,32.76,32.64,32.75,35800.0,26.2365,26.333,26.2365,26.3249,35800.0
2012-10-05 11:30:00,32.76,32.76,32.7,32.73,14300.0,26.333,26.333,26.2847,26.3089,14300.0
2012-10-05 11:40:00,32.72,32.73,32.69,32.72,33300.0,26.3008,26.3089,26.2767,26.3008,33300.0
2012-10-05 11:50:00,32.71,32.72,32.65,32.7,24900.0,26.2928,26.3008,26.2446,26.2847,24900.0
2012-10-05 12:00:00,32.7,32.73,32.63,32.64,21700.0,26.2847,26.3089,26.2285,26.2365,21700.0
2012-10-05 12:10:00,32.64,32.7,32.64,32.66,21600.0,26.2365,26.2847,26.2365,26.2526,21600.0
2012-10-05 12:20:00,32.65,32.7,32.63,32.69,14300.0,26.2446,26.2847,26.2285,26.2767,14300.0
2012-10-05 12:30:00,32.68,32.76,32.68,32.75,22600.0,26.2687,26.333,26.2687,26.3249,22600.0
2012-10-05 12:40:00,32.75,32.75,32.61,32.62,40500.0,26.3249,26.3249,26.2124,26.2204,40500.0
2012-10-05 12:50:00,32.62,32.66,32.57,32.66,12600.0,26.2204,26.2526,26.1802,26.2526,12600.0
2012-10-05 13:00:00,32.66,32.68,32.64,32.68,9000.0,26.2526,26.2687,26.2365,26.2687,9000.0
2012-10-05 13:10:00,32.68,32.7,32.64,32.7,9900.0,26.2687,26.2847,26.2365,26.2847,9900.0
2012-10-05 13:20:00,32.7,32.7,32.59,32.61,8500.0,26.2847,26.2847,26.1963,26.2124,8500.0
2012-10-05 13:30:00,32.59,32.59,32.52,32.53,18300.0,26.1963,26.1963,26.1401,26.1481,18300.0
2012-10-05 13:40:00,32.54,32.63,32.5,32.51,45600.0,26.1561,26.2285,26.124,26.132,45600.0
2012-10-05 13:50:00,32.51,32.56,32.48,32.55,40800.0,26.132,26.1722,26.1079,26.1642,40800.0
2012-10-05 14:00:00,32.56,32.56,32.41,32.46,25500.0,26.1722,26.1722,26.0516,26.0918,25500.0
2012-10-05 14:10:00,32.47,32.47,32.34,32.35,34500.0,26.0999,26.0999,25.9954,26.0034,34500.0
2012-10-05 14:20:00,32.34,32.45,32.33,32.35,20200.0,25.9954,26.0838,25.9873,26.0034,20200.0
2012-10-05 14:30:00,32.34,32.36,32.3,32.31,26900.0,25.9954,26.0114,25.9632,25.9713,26900.0
2012-10-05 14:40:00,32.31,32.35,32.28,32.29,28800.0,25.9713,26.0034,25.9471,25.9552,28800.0
2012-10-05 14:50:00,32.29,32.32,32.15,32.15,36600.0,25.9552,25.9793,25.8426,25.8426,36600.0
2012-10-05 15:00:00,32.16,32.21,32.08,32.09,104400.0,25.8507,25.8909,25.7864,25.7944,104400.0
2012-10-05 15:10:00,32.1,32.1,31.92,31.92,138100.0,25.8025,25.8025,25.6578,25.6578,138100.0
2012-10-05 15:20:00,31.92,32.0,31.9,31.95,103600.0,25.6578,25.7221,25.6417,25.6819,103600.0
2012-10-05 15:30:00,31.95,31.96,31.77,31.83,153100.0,25.6819,25.6899,25.5372,25.5854,153100.0
2012-10-05 15:40:00,31.84,31.95,31.83,31.91,142300.0,25.5935,25.6819,25.5854,25.6497,142300.0
2012-10-05 15:50:00,31.9,31.95,31.83,31.95,181900.0,25.6417,25.6819,25.5854,25.6819,181900.0
2012-10-08 09:30:00,32.04,32.1,31.54,31.75,90400.0,25.7542,25.8025,25.3523,25.5211,90400.0
2012-10-08 09:40:00,31.79,31.83,31.63,31.7,55200.0,25.5533,25.5854,25.4247,25.4809,55200.0
2012-10-08 09:50:00,31.7,31.78,31.57,31.73,53900.0,25.4809,25.5452,25.3764,25.505,53900.0
2012-10-08 10:00:00,31.73,31.77,31.51,31.61,95400.0,25.505,25.5372,25.3282,25.4086,95400.0
2012-10-08 10:10:00,31.6,31.67,31.5,31.5,73400.0,25.4005,25.4568,25.3202,25.3202,73400.0
2012-10-08 10:20:00,31.55,31.55,31.32,31.36,97200.0,25.3604,25.3604,25.1755,25.2076,97200.0
2012-10-08 10:30:00,31.36,31.57,31.35,31.51,56800.0,25.2076,25.3764,25.1996,25.3282,56800.0
2012-10-08 10:40:00,31.49,31.57,31.44,31.45,31000.0,25.3121,25.3764,25.2719,25.28,31000.0
2012-10-08 10:50:00,31.45,31.51,31.39,31.44,203600.0,25.28,25.3282,25.2317,25.2719,203600.0
2012-10-08 11:00:00,31.44,31.51,31.42,31.5,77800.0,25.2719,25.3282,25.2559,25.3202,77800.0
2012-10-08 11:10:00,31.49,31.5,31.35,31.44,126100.0,25.3121,25.3202,25.1996,25.2719,126100.0
2012-10-08 11:20:00,31.44,31.49,31.43,31.44,61100.0,25.2719,25.3121,25.2639,25.2719,61100.0
2012-10-08 11:30:00,31.44,31.45,31.34,31.35,103900.0,25.2719,25.28,25.1916,25.1996,103900.0
2012-10-08 11:40:00,31.36,31.47,31.34,31.44,43000.0,25.2076,25.2961,25.1916,25.2719,43000.0
2012-10-08 11:50:00,31.45,31.5,31.44,31.46,47600.0,25.28,25.3202,25.2719,25.288,47600.0
2012-10-08 12:00:00,31.46,31.49,31.43,31.47,37200.0,25.288,25.3121,25.2639,25.2961,37200.0
2012-10-08 12:10:00,31.47,31.5,31.44,31.45,26600.0,25.2961,25.3202,25.2719,25.28,26600.0
2012-10-08 12:20:00,31.45,31.49,31.38,31.46,43500.0,25.28,25.3121,25.2237,25.288,43500.0
2012-10-08 12:30:00,31.44,31.5,31.42,31.44,31000.0,25.2719,25.3202,25.2559,25.2719,31000.0
2012-10-08 12:40:00,31.44,31.47,31.35,31.35,27600.0,25.2719,25.2961,25.1996,25.1996,27600.0
2012-10-08 12:50:00,31.36,31.38,31.28,31.37,102400.0,25.2076,25.2237,25.1433,25.2157,102400.0
2012-10-08 13:00:00,31.37,31.45,31.35,31.4,66800.0,25.2157,25.28,25.1996,25.2398,66800.0
2012-10-08 13:10:00,31.41,31.46,31.33,31.4,85200.0,25.2478,25.288,25.1835,25.2398,85200.0
2012-10-08 13:20:00,31.4,31.4,31.25,31.26,119600.0,25.2398,25.2398,25.1192,25.1273,119600.0
2012-10-08 13:30:00,31.26,31.35,31.22,31.24,74200.0,25.1273,25.1996,25.0951,25.1112,74200.0
2012-10-08 13:40:00,31.25,31.34,31.23,31.32,48200.0,25.1192,25.1916,25.1031,25.1755,48200.0
2012-10-08 13:50:00,31.33,31.46,31.33,31.41,105800.0,25.1835,25.288,25.1835,25.2478,105800.0
2012-10-08 14:00:00,31.41,31.42,31.38,31.4,82100.0,25.2478,25.2559,25.2237,25.2398,82100.0
2012-10-08 14:10:00,31.39,31.41,31.38,31.4,79300.0,25.2317,25.2478,25.2237,25.2398,79300.0
2012-10-08 14:20:00,31.4,31.45,31.39,31.44,97600.0,25.2398,25.28,25.2317,25.2719,97600.0
2012-10-08 14:30:00,31.44,31.48,31.41,31.45,86600.0,25.2719,25.3041,25.2478,25.28,86600.0
2012-10-08 14:40:00,31.45,31.45,31.41,31.44,71100.0,25.28,25.28,25.2478,25.2719,71100.0
2012-10-08 14:50:00,31.44,31.45,31.41,31.42,62300.0,25.2719,25.28,25.2478,25.2559,62300.0
2012-10-08 15:00:00,31.41,31.44,31.35,31.36,58200.0,25.2478,25.2719,25.1996,25.2076,58200.0
2012-10-08 15:10:00,31.36,31.4,31.35,31.4,81300.0,25.2076,25.2398,25.1996,25.2398,81300.0
2012-10-08 15:20:00,31.39,31.39,31.26,31.3,82800.0,25.2317,25.2317,25.1273,25.1594,82800.0
2012-10-08 15:30:00,31.3,31.37,31.29,31.33,102200.0,25.1594,25.2157,25.1514,25.1835,102200.0
2012-10-08 15:40:00,31.32,31.33,31.27,31.28,151800.0,25.1755,25.1835,25.1353,25.1433,151800.0
2012-10-08 15:50:00,31.27,31.3,31.26,31.29,213500.0,25.1353,25.1594,25.1273,25.1514,213500.0
2012-10-09 09:30:00,31.36,31.46,31.33,31.38,31500.0,25.2076,25.288,25.1835,25.2237,31500.0
2012-10-09 09:40:00,31.33,31.39,31.09,31.26,47900.0,25.1835,25.2317,24.9906,25.1273,47900.0
2012-10-09 09:50:00,31.28,31.35,31.21,31.25,17300.0,25.1433,25.1996,25.0871,25.1192,17300.0
2012-10-09 10:00:00,31.26,31.34,31.24,31.25,17100.0,25.1273,25.1916,25.1112,25.1192,17100.0
2012-10-09 10:10:00,31.26,31.33,31.22,31.27,33500.0,25.1273,25.1835,25.0951,25.1353,33500.0
2012-10-09 10:20:00,31.27,31.28,31.11,31.19,34600.0,25.1353,25.1433,25.0067,25.071,34600.0
2012-10-09 10:30:00,31.17,31.22,31.14,31.14,9800.0,25.0549,25.0951,25.0308,25.0308,9800.0
2012-10-09 10:40:00,31.15,31.19,31.1,31.11,45200.0,25.0388,25.071,24.9986,25.0067,45200.0
2012-10-09 10:50:00,31.09,31.11,30.93,30.96,27400.0,24.9906,25.0067,24.862,24.8861,27400.0
2012-10-09 11:00:00,30.96,30.97,30.83,30.85,207000.0,24.8861,24.8941,24.7816,24.7977,207000.0
2012-10-09 11:10:00,30.86,30.88,30.49,30.55,121400.0,24.8057,24.8218,24.5083,24.5565,121400.0
2012-10-09 11:20:00,30.57,30.63,30.28,30.34,95000.0,24.5726,24.6208,24.3395,24.3877,95000.0
2012-10-09 11:30:00,30.34,30.61,30.34,30.55,130500.0,24.3877,24.6048,24.3877,24.5565,130500.0
2012-10-09 11:40:00,30.55,30.55,30.33,30.35,157200.0,24.5565,24.5565,24.3797,24.3958,157200.0
2012-10-09 11:50:00,30.35,30.35,29.94,30.12,273100.0,24.3958,24.3958,24.0662,24.2109,273100.0
2012-10-09 12:00:00,30.1,30.43,30.04,30.43,191200.0,24.1948,24.4601,24.1466,24.4601,191200.0
2012-10-09 12:10:00,30.44,30.62,30.42,30.54,155400.0,24.4681,24.6128,24.452,24.5485,155400.0
2012-10-09 12:20:00,30.54,30.55,30.43,30.52,69000.0,24.5485,24.5565,24.4601,24.5324,69000.0
2012-10-09 12:30:00,30.53,30.59,30.44,30.53,56100.0,24.5405,24.5887,24.4681,24.5405,56100.0
2012-10-09 12:40:00,30.53,30.67,30.42,30.67,104400.0,24.5405,24.653,24.452,24.653,104400.0
2012-10-09 12:50:00,30.67,30.7,30.59,30.6,113800.0,24.653,24.6771,24.5887,24.5967,113800.0
2012-10-09 13:00:00,30.6,30.67,30.6,30.6,54100.0,24.5967,24.653,24.5967,24.5967,54100.0
2012-10-09 13:10:00,30.61,30.7,30.54,30.68,32400.0,24.6048,24.6771,24.5485,24.661,32400.0
2012-10-09 13:20:00,30.69,30.81,30.65,30.69,39200.0,24.6691,24.7655,24.6369,24.6691,39200.0
2012-10-09 13:30:00,30.69,30.77,30.69,30.7,28800.0,24.6691,24.7334,24.6691,24.6771,28800.0
2012-10-09 13:40:00,30.72,30.79,30.64,30.66,34800.0,24.6932,24.7495,24.6289,24.645,34800.0
2012-10-09 13:50:00,30.66,30.72,30.62,30.68,27400.0,24.645,24.6932,24.6128,24.661,27400.0
2012-10-09 14:00:00,30.69,30.88,30.66,30.87,39700.0,24.6691,24.8218,24.645,24.8138,39700.0
2012-10-09 14:10:00,30.88,30.89,30.8,30.87,30000.0,24.8218,24.8298,24.7575,24.8138,30000.0
2012-10-09 14:20:00,30.85,30.87,30.74,30.76,41600.0,24.7977,24.8138,24.7093,24.7253,41600.0
2012-10-09 14:30:00,30.75,30.84,30.74,30.83,72300.0,24.7173,24.7896,24.7093,24.7816,72300.0
2012-10-09 14:40:00,30.84,30.84,30.75,30.83,39000.0,24.7896,24.7896,24.7173,24.7816,39000.0
2012-10-09 14:50:00,30.83,30.91,30.81,30.91,57800.0,24.7816,24.8459,24.7655,24.8459,57800.0
2012-10-09 15:00:00,30.91,30.93,30.88,30.88,30700.0,24.8459,24.862,24.8218,24.8218,30700.0
2012-10-09 15:10:00,30.88,30.93,30.87,30.92,46000.0,24.8218,24.862,24.8138,24.854,46000.0
2012-10-09 15:20:00,30.91,30.92,30.77,30.79,57700.0,24.8459,24.854,24.7334,24.7495,57700.0
2012-10-09 15:30:00,30.8,30.84,30.79,30.83,52800.0,24.7575,24.7896,24.7495,24.7816,52800.0
2012-10-09 15:40:00,30.83,30.9,30.8,30.8,78300.0,24.7816,24.8379,24.7575,24.7575,78300.0
2012-10-09 15:50:00,30.82,30.82,30.69,30.73,142400.0,24.7736,24.7736,24.6691,24.7012,142400.0
2012-10-10 09:30:00,30.73,30.8,30.48,30.62,50900.0,24.7012,24.7575,24.5003,24.6128,50900.0
2012-10-10 09:40:00,30.62,30.75,30.5,30.7,95300.0,24.6128,24.7173,24.5164,24.6771,95300.0
2012-10-10 09:50:00,30.69,30.7,30.55,30.58,50100.0,24.6691,24.6771,24.5565,24.5807,50100.0
2012-10-10 10:00:00,30.58,30.74,30.58,30.62,45600.0,24.5807,24.7093,24.5807,24.6128,45600.0
2012-10-10 10:10:00,30.62,30.7,30.62,30.69,31000.0,24.6128,24.6771,24.6128,24.6691,31000.0
2012-10-10 10:20:00,30.69,30.71,30.64,30.71,84900.0,24.6691,24.6852,24.6289,24.6852,84900.0
2012-10-10 10:30:00,30.7,30.75,30.67,30.68,68600.0,24.6771,24.7173,24.653,24.661,68600.0
2012-10-10 10:40:00,30.7,30.7,30.54,30.54,37600.0,24.6771,24.6771,24.5485,24.5485,37600.0
2012-10-10 10:50:00,30.54,30.55,30.5,30.5,19400.0,24.5485,24.5565,24.5164,24.5164,19400.0
2012-10-10 11:00:00,30.51,30.53,30.46,30.49,120700.0,24.5244,24.5405,24.4842,24.5083,120700.0
2012-10-10 11:10:00,30.49,30.54,30.48,30.52,33500.0,24.5083,24.5485,24.5003,24.5324,33500.0
2012-10-10 11:20:00,30.52,30.54,30.47,30.49,28800.0,24.5324,24.5485,24.4922,24.5083,28800.0
2012-10-10 11:30:00,30.49,30.52,30.47,30.51,44300.0,24.5083,24.5324,24.4922,24.5244,44300.0
2012-10-10 11:40:00,30.53,30.66,30.51,30.66,56500.0,24.5405,24.645,24.5244,24.645,56500.0
2012-10-10 11:50:00,30.67,30.7,30.54,30.56,58600.0,24.653,24.6771,24.5485,24.5646,58600.0
2012-10-10 12:00:00,30.56,30.57,30.49,30.51,25200.0,24.5646,24.5726,24.5083,24.5244,25200.0
2012-10-10 12:10:00,30.51,30.54,30.42,30.42,19400.0,24.5244,24.5485,24.452,24.452,19400.0
2012-10-10 12:20:00,30.43,30.48,30.42,30.44,15500.0,24.4601,24.5003,24.452,24.4681,15500.0
2012-10-10 12:30:00,30.44,30.45,30.35,30.38,19500.0,24.4681,24.4762,24.3958,24.4199,19500.0
2012-10-10 12:40:00,30.39,30.42,30.3,30.38,22800.0,24.4279,24.452,24.3556,24.4199,22800.0
2012-10-10 12:50:00,30.38,30.4,30.29,30.33,21000.0,24.4199,24.436,24.3476,24.3797,21000.0
2012-10-10 13:00:00,30.32,30.34,30.25,30.27,32200.0,24.3717,24.3877,24.3154,24.3315,32200.0
2012-10-10 13:10:00,30.27,30.27,30.12,30.14,41900.0,24.3315,24.3315,24.2109,24.227,41900.0
2012-10-10 13:20:00,30.15,30.21,30.09,30.17,65300.0,24.235,24.2832,24.1868,24.2511,65300.0
2012-10-10 13:30:00,30.16,30.34,30.14,30.34,58200.0,24.2431,24.3877,24.227,24.3877,58200.0
2012-10-10 13:40:00,30.34,30.35,30.28,30.33,40400.0,24.3877,24.3958,24.3395,24.3797,40400.0
2012-10-10 13:50:00,30.31,30.39,30.29,30.36,34900.0,24.3636,24.4279,24.3476,24.4038,34900.0
2012-10-10 14:00:00,30.36,30.45,30.29,30.32,48400.0,24.4038,24.4762,24.3476,24.3717,48400.0
2012-10-10 14:10:00,30.33,30.36,30.17,30.2,36600.0,24.3797,24.4038,24.2511,24.2752,36600.0
2012-10-10 14:20:00,30.19,30.4,30.19,30.4,84400.0,24.2672,24.436,24.2672,24.436,84400.0
2012-10-10 14:30:00,30.38,30.46,30.34,30.44,122600.0,24.4199,24.4842,24.3877,24.4681,122600.0
2012-10-10 14:40:00,30.42,30.43,30.33,30.34,99100.0,24.452,24.4601,24.3797,24.3877,99100.0
2012-10-10 14:50:00,30.34,30.42,30.29,30.34,47600.0,24.3877,24.452,24.3476,24.3877,47600.0
2012-10-10 15:00:00,30.34,30.41,30.34,30.38,56200.0,24.3877,24.444,24.3877,24.4199,56200.0
2012-10-10 15:10:00,30.37,30.4,30.35,30.39,74400.0,24.4119,24.436,24.3958,24.4279,74400.0
2012-10-10 15:20:00,30.39,30.39,30.33,30.34,69500.0,24.4279,24.4279,24.3797,24.3877,69500.0
2012-10-10 15:30:00,30.34,30.39,30.33,30.38,186100.0,24.3877,24.4279,24.3797,24.4199,186100.0
2012-10-10 15:40:00,30.38,30.4,30.37,30.37,126600.0,24.4199,24.436,24.4119,24.4119,126600.0
2012-10-10 15:50:00,30.37,30.47,30.36,30.43,271800.0,24.4119,24.4922,24.4038,24.4601,271800.0
2012-10-11 09:30:00,31.09,31.25,30.8,30.91,100800.0,24.9906,25.1192,24.7575,24.8459,100800.0
2012-10-11 09:40:00,30.92,31.15,30.71,30.82,170000.0,24.854,25.0388,24.6852,24.7736,170000.0
2012-10-11 09:50:00,30.84,31.18,30.84,31.12,137900.0,24.7896,25.0629,24.7896,25.0147,137900.0
2012-10-11 10:00:00,31.12,31.29,31.12,31.24,120800.0,25.0147,25.1514,25.0147,25.1112,120800.0
2012-10-11 10:10:00,31.22,31.55,31.21,31.53,212300.0,25.0951,25.3604,25.0871,25.3443,212300.0
2012-10-11 10:20:00,31.53,31.56,30.98,30.98,152500.0,25.3443,25.3684,24.9022,24.9022,152500.0
2012-10-11 10:30:00,30.98,31.03,30.92,30.96,79200.0,24.9022,24.9424,24.854,24.8861,79200.0
2012-10-11 10:40:00,30.96,31.13,30.93,31.03,198100.0,24.8861,25.0228,24.862,24.9424,198100.0
2012-10-11 10:50:00,31.03,31.3,31.0,31.23,95300.0,24.9424,25.1594,24.9183,25.1031,95300.0
2012-10-11 11:00:00,31.25,31.29,31.2,31.23,143900.0,25.1192,25.1514,25.079,25.1031,143900.0
2012-10-11 11:10:00,31.23,31.31,31.23,31.29,89300.0,25.1031,25.1674,25.1031,25.1514,89300.0
2012-10-11 11:20:00,31.29,31.36,31.29,31.32,81500.0,25.1514,25.2076,25.1514,25.1755,81500.0
2012-10-11 11:30:00,31.33,31.38,31.33,31.35,60300.0,25.1835,25.2237,25.1835,25.1996,60300.0
2012-10-11 11:40:00,31.35,31.43,31.35,31.43,85500.0,25.1996,25.2639,25.1996,25.2639,85500.0
2012-10-11 11:50:00,31.43,31.45,31.32,31.45,99700.0,25.2639,25.28,25.1755,25.28,99700.0
2012-10-11 12:00:00,31.46,31.46,31.3,31.3,127000.0,25.288,25.288,25.1594,25.1594,127000.0
2012-10-11 12:10:00,31.3,31.33,31.22,31.33,40400.0,25.1594,25.1835,25.0951,25.1835,40400.0
2012-10-11 12:20:00,31.33,31.35,31.26,31.33,17700.0,25.1835,25.1996,25.1273,25.1835,17700.0
2012-10-11 12:30:00,31.33,31.41,31.15,31.15,56700.0,25.1835,25.2478,25.0388,25.0388,56700.0
2012-10-11 12:40:00,31.15,31.18,31.11,31.16,39400.0,25.0388,25.0629,25.0067,25.0469,39400.0
2012-10-11 12:50:00,31.16,31.16,31.0,31.03,34200.0,25.0469,25.0469,24.9183,24.9424,34200.0
2012-10-11 13:00:00,31.03,31.17,31.0,31.07,43500.0,24.9424,25.0549,24.9183,24.9745,43500.0
2012-10-11 13:10:00,31.1,31.21,31.07,31.2,30600.0,24.9986,25.0871,24.9745,25.079,30600.0
2012-10-11 13:20:00,31.19,31.26,31.19,31.26,60100.0,25.071,25.1273,25.071,25.1273,60100.0
2012-10-11 13:30:00,31.25,31.28,31.25,31.28,48400.0,25.1192,25.1433,25.1192,25.1433,48400.0
2012-10-11 13:40:00,31.28,31.3,31.27,31.29,71400.0,25.1433,25.1594,25.1353,25.1514,71400.0
2012-10-11 13:50:00,31.29,31.36,31.27,31.35,118900.0,25.1514,25.2076,25.1353,25.1996,118900.0
2012-10-11 14:00:00,31.35,31.37,31.22,31.22,79400.0,25.1996,25.2157,25.0951,25.0951,79400.0
2012-10-11 14:10:00,31.22,31.23,31.12,31.14,33800.0,25.0951,25.1031,25.0147,25.0308,33800.0
2012-10-11 14:20:00,31.12,31.15,31.11,31.12,28800.0,25.0147,25.0388,25.0067,25.0147,28800.0
2012-10-11 14:30:00,31.12,31.21,31.12,31.18,33400.0,25.0147,25.0871,25.0147,25.0629,33400.0
2012-10-11 14:40:00,31.18,31.18,31.13,31.14,18700.0,25.0629,25.0629,25.0228,25.0308,18700.0
2012-10-11 14:50:00,31.16,31.2,31.11,31.12,27700.0,25.0469,25.079,25.0067,25.0147,27700.0
2012-10-11 15:00:00,31.12,31.12,31.08,31.11,48100.0,25.0147,25.0147,24.9826,25.0067,48100.0
2012-10-11 15:10:00,31.11,31.19,31.1,31.14,44400.0,25.0067,25.071,24.9986,25.0308,44400.0
2012-10-11 15:20:00,31.14,31.19,31.13,31.19,48000.0,25.0308,25.071,25.0228,25.071,48000.0
2012-10-11 15:30:00,31.18,31.2,31.11,31.11,59200.0,25.0629,25.079,25.0067,25.0067,59200.0
2012-10-11 15:40:00,31.11,31.12,31.02,31.04,70300.0,25.0067,25.0147,24.9343,24.9504,70300.0
2012-10-11 15:50:00,31.03,31.06,30.99,30.99,149900.0,24.9424,24.9665,24.9102,24.9102,149900.0
2012-10-12 09:30:00,31.0,31.14,30.95,31.11,46200.0,24.9183,25.0308,24.8781,25.0067,46200.0
2012-10-12 09:40:00,31.07,31.07,30.92,30.94,21900.0,24.9745,24.9745,24.854,24.87,21900.0
2012-10-12 09:50:00,30.95,30.95,30.77,30.83,56900.0,24.8781,24.8781,24.7334,24.7816,56900.0
2012-10-12 10:00:00,30.82,30.89,30.82,30.89,4800.0,24.7736,24.8298,24.7736,24.8298,4800.0
2012-10-12 10:10:00,30.88,31.04,30.88,31.04,67300.0,24.8218,24.9504,24.8218,24.9504,67300.0
2012-10-12 10:20:00,31.01,31.03,30.89,30.92,168800.0,24.9263,24.9424,24.8298,24.854,168800.0
2012-10-12 10:30:00,30.92,31.08,30.92,31.08,53500.0,24.854,24.9826,24.854,24.9826,53500.0
2012-10-12 10:40:00,31.08,31.1,31.0,31.05,59500.0,24.9826,24.9986,24.9183,24.9584,59500.0
2012-10-12 10:50:00,31.06,31.14,31.05,31.08,43300.0,24.9665,25.0308,24.9584,24.9826,43300.0
2012-10-12 11:00:00,31.08,31.12,31.07,31.07,17000.0,24.9826,25.0147,24.9745,24.9745,17000.0
2012-10-12 11:10:00,31.05,31.05,31.0,31.0,58400.0,24.9584,24.9584,24.9183,24.9183,58400.0
2012-10-12 11:20:00,31.0,31.02,31.0,31.0,36800.0,24.9183,24.9343,24.9183,24.9183,36800.0
2012-10-12 11:30:00,31.0,31.0,30.93,30.94,54400.0,24.9183,24.9183,24.862,24.87,54400.0
2012-10-12 11:40:00,30.92,31.01,30.92,30.98,20500.0,24.854,24.9263,24.854,24.9022,20500.0
2012-10-12 11:50:00,30.98,31.07,30.95,31.07,26500.0,24.9022,24.9745,24.8781,24.9745,26500.0
2012-10-12 12:00:00,31.06,31.07,31.0,31.02,23300.0,24.9665,24.9745,24.9183,24.9343,23300.0
2012-10-12 12:10:00,31.02,31.08,31.0,31.02,15100.0,24.9343,24.9826,24.9183,24.9343,15100.0
2012-10-12 12:20:00,31.01,31.03,31.0,31.0,7900.0,24.9263,24.9424,24.9183,24.9183,7900.0
2012-10-12 12:30:00,31.0,31.01,30.92,30.93,29400.0,24.9183,24.9263,24.854,24.862,29400.0
2012-10-12 12:40:00,30.93,30.93,30.83,30.83,35900.0,24.862,24.862,24.7816,24.7816,35900.0
2012-10-12 12:50:00,30.83,30.92,30.83,30.91,18200.0,24.7816,24.854,24.7816,24.8459,18200.0
2012-10-12 13:00:00,30.92,30.94,30.9,30.9,27500.0,24.854,24.87,24.8379,24.8379,27500.0
2012-10-12 13:10:00,30.9,30.95,30.89,30.91,29200.0,24.8379,24.8781,24.8298,24.8459,29200.0
2012-10-12 13:20:00,30.9,30.96,30.89,30.92,91000.0,24.8379,24.8861,24.8298,24.854,91000.0
2012-10-12 13:30:00,30.92,30.94,30.89,30.92,50700.0,24.854,24.87,24.8298,24.854,50700.0
2012-10-12 13:40:00,30.92,30.95,30.9,30.9,30600.0,24.854,24.8781,24.8379,24.8379,30600.0
2012-10-12 13:50:00,30.9,30.92,30.89,30.91,29200.0,24.8379,24.854,24.8298,24.8459,29200.0
2012-10-12 14:00:00,30.9,30.93,30.9,30.91,31100.0,24.8379,24.862,24.8379,24.8459,31100.0
2012-10-12 14:10:00,30.92,30.92,30.84,30.88,36300.0,24.854,24.854,24.7896,24.8218,36300.0
2012-10-12 14:20:00,30.87,30.91,30.87,30.9,17800.0,24.8138,24.8459,24.8138,24.8379,17800.0
2012-10-12 14:30:00,30.9,30.92,30.89,30.9,24800.0,24.8379,24.854,24.8298,24.8379,24800.0
2012-10-12 14:40:00,30.9,30.92,30.89,30.91,23900.0,24.8379,24.854,24.8298,24.8459,23900.0
2012-10-12 14:50:00,30.9,30.96,30.9,30.91,12300.0,24.8379,24.8861,24.8379,24.8459,12300.0
2012-10-12 15:00:00,30.9,30.92,30.9,30.9,33800.0,24.8379,24.854,24.8379,24.8379,33800.0
2012-10-12 15:10:00,30.9,30.91,30.9,30.9,18100.0,24.8379,24.8459,24.8379,24.8379,18100.0
2012-10-12 15:20:00,30.9,30.92,30.87,30.88,46200.0,24.8379,24.854,24.8138,24.8218,46200.0
2012-10-12 15:30:00,30.88,30.91,30.85,30.85,81600.0,24.8218,24.8459,24.7977,24.7977,81600.0
2012-10-12 15:40:00,30.86,30.95,30.86,30.89,67500.0,24.8057,24.8781,24.8057,24.8298,67500.0
2012-10-12 15:50:00,30.89,30.95,30.88,30.91,205000.0,24.8298,24.8781,24.8218,24.8459,205000.0
2012-10-15 09:30:00,31.03,31.13,31.0,31.12,39300.0,24.9424,25.0228,24.9183,25.0147,39300.0
2012-10-15 09:40:00,31.12,31.3,31.03,31.2,561700.0,25.0147,25.1594,24.9424,25.079,561700.0
2012-10-15 09:50:00,31.22,31.41,31.18,31.35,94200.0,25.0951,25.2478,25.0629,25.1996,94200.0
2012-10-15 10:00:00,31.34,31.49,31.27,31.49,188700.0,25.1916,25.3121,25.1353,25.3121,188700.0
2012-10-15 10:10:00,31.48,31.55,31.44,31.51,155600.0,25.3041,25.3604,25.2719,25.3282,155600.0
2012-10-15 10:20:00,31.51,31.53,31.49,31.53,68400.0,25.3282,25.3443,25.3121,25.3443,68400.0
2012-10-15 10:30:00,31.51,31.6,31.5,31.6,44300.0,25.3282,25.4005,25.3202,25.4005,44300.0
2012-10-15 10:40:00,31.6,31.81,31.6,31.69,101600.0,25.4005,25.5693,25.4005,25.4729,101600.0
2012-10-15 10:50:00,31.68,31.72,31.64,31.65,37900.0,25.4649,25.497,25.4327,25.4407,37900.0
2012-10-15 11:00:00,31.65,31.73,31.62,31.68,35600.0,25.4407,25.505,25.4166,25.4649,35600.0
2012-10-15 11:10:00,31.68,31.76,31.63,31.73,27800.0,25.4649,25.5292,25.4247,25.505,27800.0
2012-10-15 11:20:00,31.72,31.75,31.6,31.62,122800.0,25.497,25.5211,25.4005,25.4166,122800.0
2012-10-15 11:30:00,31.61,31.7,31.59,31.62,36200.0,25.4086,25.4809,25.3925,25.4166,36200.0
2012-10-15 11:40:00,31.62,31.72,31.62,31.67,31500.0,25.4166,25.497,25.4166,25.4568,31500.0
2012-10-15 11:50:00,31.69,31.78,31.67,31.77,18300.0,25.4729,25.5452,25.4568,25.5372,18300.0
2012-10-15 12:00:00,31.76,31.8,31.72,31.75,18400.0,25.5292,25.5613,25.497,25.5211,18400.0
2012-10-15 12:10:00,31.75,31.76,31.68,31.7,32600.0,25.5211,25.5292,25.4649,25.4809,32600.0
2012-10-15 12:20:00,31.69,31.83,31.69,31.82,122100.0,25.4729,25.5854,25.4729,25.5774,122100.0
2012-10-15 12:30:00,31.82,31.9,31.8,31.89,50500.0,25.5774,25.6417,25.5613,25.6337,50500.0
2012-10-15 12:40:00,31.89,31.91,31.88,31.89,39300.0,25.6337,25.6497,25.6256,25.6337,39300.0
2012-10-15 12:50:00,31.9,31.9,31.83,31.83,41500.0,25.6417,25.6417,25.5854,25.5854,41500.0
2012-10-15 13:00:00,31.83,31.84,31.79,31.79,60700.0,25.5854,25.5935,25.5533,25.5533,60700.0
2012-10-15 13:10:00,31.8,31.86,31.79,31.83,41500.0,25.5613,25.6095,25.5533,25.5854,41500.0
2012-10-15 13:20:00,31.83,31.83,31.75,31.75,23500.0,25.5854,25.5854,25.5211,25.5211,23500.0
2012-10-15 13:30:00,31.75,31.8,31.74,31.77,32100.0,25.5211,25.5613,25.5131,25.5372,32100.0
2012-10-15 13:40:00,31.78,31.79,31.73,31.76,27900.0,25.5452,25.5533,25.505,25.5292,27900.0
2012-10-15 13:50:00,31.77,31.77,31.7,31.75,20800.0,25.5372,25.5372,25.4809,25.5211,20800.0
2012-10-15 14:00:00,31.74,31.76,31.73,31.75,30600.0,25.5131,25.5292,25.505,25.5211,30600.0
2012-10-15 14:10:00,31.76,31.78,31.7,31.7,14600.0,25.5292,25.5452,25.4809,25.4809,14600.0
2012-10-15 14:20:00,31.7,31.73,31.7,31.73,21500.0,25.4809,25.505,25.4809,25.505,21500.0
2012-10-15 14:30:00,31.74,31.74,31.69,31.71,21900.0,25.5131,25.5131,25.4729,25.489,21900.0
2012-10-15 14:40:00,31.72,31.73,31.64,31.65,56100.0,25.497,25.505,25.4327,25.4407,56100.0
2012-10-15 14:50:00,31.65,31.67,31.64,31.65,33400.0,25.4407,25.4568,25.4327,25.4407,33400.0
2012-10-15 15:00:00,31.65,31.67,31.59,31.61,95100.0,25.4407,25.4568,25.3925,25.4086,95100.0
2012-10-15 15:10:00,31.62,31.63,31.59,31.61,65500.0,25.4166,25.4247,25.3925,25.4086,65500.0
2012-10-15 15:20:00,31.62,31.71,31.61,31.71,167800.0,25.4166,25.489,25.4086,25.489,167800.0
2012-10-15 15:30:00,31.71,31.77,31.7,31.77,206200.0,25.489,25.5372,25.4809,25.5372,206200.0
2012-10-15 15:40:00,31.77,31.82,31.77,31.81,165100.0,25.5372,25.5774,25.5372,25.5693,165100.0
2012-10-15 15:50:00,31.8,31.83,31.8,31.82,250800.0,25.5613,25.5854,25.5613,25.5774,250800.0
2012-10-16 09:30:00,32.64,32.77,31.98,32.04,574800.0,26.2365,26.341,25.706,25.7542,574800.0
2012-10-16 09:40:00,32.05,32.05,30.64,30.84,598400.0,25.7623,25.7623,24.6289,24.7896,598400.0
2012-10-16 09:50:00,30.84,31.27,30.8,31.01,364000.0,24.7896,25.1353,24.7575,24.9263,364000.0
2012-10-16 10:00:00,31.01,31.37,30.86,31.27,212300.0,24.9263,25.2157,24.8057,25.1353,212300.0
2012-10-16 10:10:00,31.27,31.85,31.2,31.78,368700.0,25.1353,25.6015,25.079,25.5452,368700.0
2012-10-16 10:20:00,31.77,31.77,31.28,31.38,138700.0,25.5372,25.5372,25.1433,25.2237,138700.0
2012-10-16 10:30:00,31.39,31.39,31.07,31.1,274500.0,25.2317,25.2317,24.9745,24.9986,274500.0
2012-10-16 10:40:00,31.09,31.3,31.06,31.24,306600.0,24.9906,25.1594,24.9665,25.1112,306600.0
2012-10-16 10:50:00,31.21,31.35,31.12,31.34,130800.0,25.0871,25.1996,25.0147,25.1916,130800.0
2012-10-16 11:00:00,31.34,31.64,31.34,31.55,86600.0,25.1916,25.4327,25.1916,25.3604,86600.0
2012-10-16 11:10:00,31.55,31.72,31.53,31.71,67800.0,25.3604,25.497,25.3443,25.489,67800.0
2012-10-16 11:20:00,31.71,31.79,31.52,31.53,145900.0,25.489,25.5533,25.3362,25.3443,145900.0
2012-10-16 11:30:00,31.52,31.64,31.52,31.62,44200.0,25.3362,25.4327,25.3362,25.4166,44200.0
2012-10-16 11:40:00,31.63,31.73,31.51,31.64,87200.0,25.4247,25.505,25.3282,25.4327,87200.0
2012-10-16 11:50:00,31.64,31.83,31.57,31.57,77300.0,25.4327,25.5854,25.3764,25.3764,77300.0
2012-10-16 12:00:00,31.55,31.58,31.47,31.5,44100.0,25.3604,25.3845,25.2961,25.3202,44100.0
2012-10-16 12:10:00,31.52,31.52,31.33,31.35,56200.0,25.3362,25.3362,25.1835,25.1996,56200.0
2012-10-16 12:20:00,31.37,31.46,31.3,31.32,67900.0,25.2157,25.288,25.1594,25.1755,67900.0
2012-10-16 12:30:00,31.32,31.43,31.31,31.4,35600.0,25.1755,25.2639,25.1674,25.2398,35600.0
2012-10-16 12:40:00,31.39,31.54,31.39,31.52,48700.0,25.2317,25.3523,25.2317,25.3362,48700.0
2012-10-16 12:50:00,31.49,31.5,31.4,31.42,26600.0,25.3121,25.3202,25.2398,25.2559,26600.0
2012-10-16 13:00:00,31.42,31.51,31.37,31.4,44700.0,25.2559,25.3282,25.2157,25.2398,44700.0
2012-10-16 13:10:00,31.39,31.44,31.33,31.39,52200.0,25.2317,25.2719,25.1835,25.2317,52200.0
2012-10-16 13:20:00,31.38,31.4,31.29,31.32,38500.0,25.2237,25.2398,25.1514,25.1755,38500.0
2012-10-16 13:30:00,31.31,31.35,31.29,31.32,97400.0,25.1674,25.1996,25.1514,25.1755,97400.0
2012-10-16 13:40:00,31.33,31.35,31.13,31.13,123100.0,25.1835,25.1996,25.0228,25.0228,123100.0
2012-10-16 13:50:00,31.15,31.16,30.95,30.97,290300.0,25.0388,25.0469,24.8781,24.8941,290300.0
2012-10-16 14:00:00,30.98,31.02,30.92,31.02,214700.0,24.9022,24.9343,24.854,24.9343,214700.0
2012-10-16 14:10:00,31.01,31.01,30.82,30.85,109200.0,24.9263,24.9263,24.7736,24.7977,109200.0
2012-10-16 14:20:00,30.86,31.05,30.82,31.05,162500.0,24.8057,24.9584,24.7736,24.9584,162500.0
2012-10-16 14:30:00,31.04,31.08,30.94,30.95,69100.0,24.9504,24.9826,24.87,24.8781,69100.0
2012-10-16 14:40:00,30.94,31.0,30.88,30.9,65700.0,24.87,24.9183,24.8218,24.8379,65700.0
2012-10-16 14:50:00,30.93,31.0,30.87,30.98,53100.0,24.862,24.9183,24.8138,24.9022,53100.0
2012-10-16 15:00:00,30.98,31.05,30.96,30.99,82400.0,24.9022,24.9584,24.8861,24.9102,82400.0
2012-10-16 15:10:00,30.99,31.08,30.95,31.07,126400.0,24.9102,24.9826,24.8781,24.9745,126400.0
2012-10-16 15:20:00,31.07,31.09,30.99,31.0,159400.0,24.9745,24.9906,24.9102,24.9183,159400.0
2012-10-16 15:30:00,31.0,31.05,30.94,31.02,239100.0,24.9183,24.9584,24.87,24.9343,239100.0
2012-10-16 15:40:00,31.03,31.05,30.9,30.9,150300.0,24.9424,24.9584,24.8379,24.8379,150300.0
2012-10-16 15:50:00,30.91,30.91,30.8,30.86,306400.0,24.8459,24.8459,24.7575,24.8057,306400.0
2012-10-17 09:30:00,31.23,31.38,31.1,31.29,161600.0,25.1031,25.2237,24.9986,25.1514,161600.0
2012-10-17 09:40:00,31.28,31.65,31.28,31.6,128300.0,25.1433,25.4407,25.1433,25.4005,128300.0
2012-10-17 09:50:00,31.59,31.77,31.56,31.72,160100.0,25.3925,25.5372,25.3684,25.497,160100.0
2012-10-17 10:00:00,31.74,31.76,31.65,31.69,73100.0,25.5131,25.5292,25.4407,25.4729,73100.0
2012-10-17 10:10:00,31.69,31.71,31.6,31.65,68500.0,25.4729,25.489,25.4005,25.4407,68500.0
2012-10-17 10:20:00,31.65,31.65,31.49,31.54,96100.0,25.4407,25.4407,25.3121,25.3523,96100.0
2012-10-17 10:30:00,31.54,31.56,31.45,31.48,173100.0,25.3523,25.3684,25.28,25.3041,173100.0
2012-10-17 10:40:00,31.49,31.55,31.36,31.36,239200.0,25.3121,25.3604,25.2076,25.2076,239200.0
2012-10-17 10:50:00,31.36,31.38,31.24,31.24,50300.0,25.2076,25.2237,25.1112,25.1112,50300.0
2012-10-17 11:00:00,31.24,31.37,31.23,31.36,33000.0,25.1112,25.2157,25.1031,25.2076,33000.0
2012-10-17 11:10:00,31.36,31.41,31.34,31.34,18700.0,25.2076,25.2478,25.1916,25.1916,18700.0
2012-10-17 11:20:00,31.34,31.36,31.32,31.35,13900.0,25.1916,25.2076,25.1755,25.1996,13900.0
2012-10-17 11:30:00,31.34,31.35,31.3,31.35,28300.0,25.1916,25.1996,25.1594,25.1996,28300.0
2012-10-17 11:40:00,31.35,31.4,31.34,31.37,23200.0,25.1996,25.2398,25.1916,25.2157,23200.0
2012-10-17 11:50:00,31.37,31.37,31.3,31.33,34400.0,25.2157,25.2157,25.1594,25.1835,34400.0
2012-10-17 12:00:00,31.32,31.45,31.31,31.44,32300.0,25.1755,25.28,25.1674,25.2719,32300.0
2012-10-17 12:10:00,31.44,31.48,31.32,31.32,27000.0,25.2719,25.3041,25.1755,25.1755,27000.0
2012-10-17 12:20:00,31.34,31.37,31.32,31.32,23900.0,25.1916,25.2157,25.1755,25.1755,23900.0
2012-10-17 12:30:00,31.33,31.36,31.32,31.34,28800.0,25.1835,25.2076,25.1755,25.1916,28800.0
2012-10-17 12:40:00,31.34,31.34,31.28,31.29,35800.0,25.1916,25.1916,25.1433,25.1514,35800.0
2012-10-17 12:50:00,31.3,31.3,31.25,31.26,25700.0,25.1594,25.1594,25.1192,25.1273,25700.0
2012-10-17 13:00:00,31.26,31.33,31.26,31.33,34000.0,25.1273,25.1835,25.1273,25.1835,34000.0
2012-10-17 13:10:00,31.33,31.34,31.29,31.29,21400.0,25.1835,25.1916,25.1514,25.1514,21400.0
2012-10-17 13:20:00,31.29,31.31,31.26,31.26,11900.0,25.1514,25.1674,25.1273,25.1273,11900.0
2012-10-17 13:30:00,31.25,31.31,31.22,31.25,24800.0,25.1192,25.1674,25.0951,25.1192,24800.0
2012-10-17 13:40:00,31.23,31.24,31.12,31.14,25400.0,25.1031,25.1112,25.0147,25.0308,25400.0
2012-10-17 13:50:00,31.14,31.21,31.14,31.18,31100.0,25.0308,25.0871,25.0308,25.0629,31100.0
2012-10-17 14:00:00,31.19,31.19,31.08,31.11,29600.0,25.071,25.071,24.9826,25.0067,29600.0
2012-10-17 14:10:00,31.12,31.12,31.0,31.0,60800.0,25.0147,25.0147,24.9183,24.9183,60800.0
2012-10-17 14:20:00,31.0,31.02,30.96,30.99,37600.0,24.9183,24.9343,24.8861,24.9102,37600.0
2012-10-17 14:30:00,30.98,31.02,30.91,30.91,122500.0,24.9022,24.9343,24.8459,24.8459,122500.0
2012-10-17 14:40:00,30.91,31.0,30.89,30.9,42600.0,24.8459,24.9183,24.8298,24.8379,42600.0
2012-10-17 14:50:00,30.9,30.9,30.72,30.72,69000.0,24.8379,24.8379,24.6932,24.6932,69000.0
2012-10-17 15:00:00,30.73,30.74,30.63,30.65,73400.0,24.7012,24.7093,24.6208,24.6369,73400.0
2012-10-17 15:10:00,30.66,30.75,30.6,30.73,121100.0,24.645,24.7173,24.5967,24.7012,121100.0
2012-10-17 15:20:00,30.73,30.77,30.65,30.7,127700.0,24.7012,24.7334,24.6369,24.6771,127700.0
2012-10-17 15:30:00,30.7,30.84,30.7,30.82,153100.0,24.6771,24.7896,24.6771,24.7736,153100.0
2012-10-17 15:40:00,30.83,30.88,30.78,30.84,224700.0,24.7816,24.8218,24.7414,24.7896,224700.0
2012-10-17 15:50:00,30.83,30.84,30.73,30.75,234600.0,24.7816,24.7896,24.7012,24.7173,234600.0
2012-10-18 09:30:00,30.83,30.89,30.66,30.88,109000.0,24.7816,24.8298,24.645,24.8218,109000.0
2012-10-18 09:40:00,30.84,30.88,30.74,30.75,48000.0,24.7896,24.8218,24.7093,24.7173,48000.0
2012-10-18 09:50:00,30.75,30.79,30.71,30.77,56300.0,24.7173,24.7495,24.6852,24.7334,56300.0
2012-10-18 10:00:00,30.79,30.84,30.78,30.8,47500.0,24.7495,24.7896,24.7414,24.7575,47500.0
2012-10-18 10:10:00,30.8,30.82,30.7,30.7,69400.0,24.7575,24.7736,24.6771,24.6771,69400.0
2012-10-18 10:20:00,30.7,30.72,30.6,30.61,31600.0,24.6771,24.6932,24.5967,24.6048,31600.0
2012-10-18 10:30:00,30.62,30.64,30.6,30.61,29100.0,24.6128,24.6289,24.5967,24.6048,29100.0
2012-10-18 10:40:00,30.61,30.7,30.54,30.69,38800.0,24.6048,24.6771,24.5485,24.6691,38800.0
2012-10-18 10:50:00,30.69,30.78,30.69,30.72,56400.0,24.6691,24.7414,24.6691,24.6932,56400.0
2012-10-18 11:00:00,30.73,30.81,30.72,30.75,35700.0,24.7012,24.7655,24.6932,24.7173,35700.0
2012-10-18 11:10:00,30.76,30.78,30.72,30.74,36200.0,24.7253,24.7414,24.6932,24.7093,36200.0
2012-10-18 11:20:00,30.74,30.75,30.67,30.68,28600.0,24.7093,24.7173,24.653,24.661,28600.0
2012-10-18 11:30:00,30.68,30.77,30.66,30.74,33900.0,24.661,24.7334,24.645,24.7093,33900.0
2012-10-18 11:40:00,30.74,30.78,30.71,30.77,32700.0,24.7093,24.7414,24.6852,24.7334,32700.0
2012-10-18 11:50:00,30.77,30.85,30.75,30.77,40200.0,24.7334,24.7977,24.7173,24.7334,40200.0
2012-10-18 12:00:00,30.77,30.81,30.73,30.73,29700.0,24.7334,24.7655,24.7012,24.7012,29700.0
2012-10-18 12:10:00,30.73,30.74,30.68,30.7,47100.0,24.7012,24.7093,24.661,24.6771,47100.0
2012-10-18 12:20:00,30.7,30.72,30.51,30.54,62800.0,24.6771,24.6932,24.5244,24.5485,62800.0
2012-10-18 12:30:00,30.54,30.61,30.53,30.57,36600.0,24.5485,24.6048,24.5405,24.5726,36600.0
2012-10-18 12:40:00,30.57,30.68,30.55,30.6,51600.0,24.5726,24.661,24.5565,24.5967,51600.0
2012-10-18 12:50:00,30.6,30.75,30.6,30.71,50100.0,24.5967,24.7173,24.5967,24.6852,50100.0
2012-10-18 13:00:00,30.73,30.76,30.66,30.72,26600.0,24.7012,24.7253,24.645,24.6932,26600.0
2012-10-18 13:10:00,30.72,30.78,30.7,30.78,30300.0,24.6932,24.7414,24.6771,24.7414,30300.0
2012-10-18 13:20:00,30.78,30.83,30.78,30.78,35300.0,24.7414,24.7816,24.7414,24.7414,35300.0
2012-10-18 13:30:00,30.79,30.88,30.78,30.79,46500.0,24.7495,24.8218,24.7414,24.7495,46500.0
2012-10-18 13:40:00,30.79,30.85,30.78,30.82,29900.0,24.7495,24.7977,24.7414,24.7736,29900.0
2012-10-18 13:50:00,30.82,30.86,30.78,30.82,36500.0,24.7736,24.8057,24.7414,24.7736,36500.0
2012-10-18 14:00:00,30.81,30.93,30.81,30.87,33400.0,24.7655,24.862,24.7655,24.8138,33400.0
2012-10-18 14:10:00,30.88,30.9,30.79,30.81,30300.0,24.8218,24.8379,24.7495,24.7655,30300.0
2012-10-18 14:20:00,30.82,30.86,30.78,30.78,34700.0,24.7736,24.8057,24.7414,24.7414,34700.0
2012-10-18 14:30:00,30.77,30.8,30.75,30.78,39100.0,24.7334,24.7575,24.7173,24.7414,39100.0
2012-10-18 14:40:00,30.79,30.8,30.73,30.73,51500.0,24.7495,24.7575,24.7012,24.7012,51500.0
2012-10-18 14:50:00,30.73,30.8,30.73,30.77,38300.0,24.7012,24.7575,24.7012,24.7334,38300.0
2012-10-18 15:00:00,30.76,30.79,30.68,30.74,41900.0,24.7253,24.7495,24.661,24.7093,41900.0
2012-10-18 15:10:00,30.74,30.78,30.65,30.65,38400.0,24.7093,24.7414,24.6369,24.6369,38400.0
2012-10-18 15:20:00,30.66,30.71,30.64,30.64,54200.0,24.645,24.6852,24.6289,24.6289,54200.0
2012-10-18 15:30:00,30.65,30.77,30.62,30.75,91000.0,24.6369,24.7334,24.6128,24.7173,91000.0
2012-10-18 15:40:00,30.76,30.82,30.71,30.71,99700.0,24.7253,24.7736,24.6852,24.6852,99700.0
2012-10-18 15:50:00,30.72,30.79,30.71,30.77,150900.0,24.6932,24.7495,24.6852,24.7334,150900.0
2012-10-19 09:30:00,30.65,30.79,30.49,30.73,78600.0,24.6369,24.7495,24.5083,24.7012,78600.0
2012-10-19 09:40:00,30.75,30.79,30.29,30.37,28600.0,24.7173,24.7495,24.3476,24.4119,28600.0
2012-10-19 09:50:00,30.4,30.41,30.32,30.36,59600.0,24.436,24.444,24.3717,24.4038,59600.0
2012-10-19 10:00:00,30.38,30.4,30.23,30.4,40900.0,24.4199,24.436,24.2993,24.436,40900.0
2012-10-19 10:10:00,30.39,30.47,30.39,30.47,45300.0,24.4279,24.4922,24.4279,24.4922,45300.0
2012-10-19 10:20:00,30.48,30.55,30.43,30.43,47200.0,24.5003,24.5565,24.4601,24.4601,47200.0
2012-10-19 10:30:00,30.45,30.59,30.44,30.58,27700.0,24.4762,24.5887,24.4681,24.5807,27700.0
2012-10-19 10:40:00,30.58,30.69,30.57,30.65,28500.0,24.5807,24.6691,24.5726,24.6369,28500.0
2012-10-19 10:50:00,30.66,30.74,30.64,30.71,25400.0,24.645,24.7093,24.6289,24.6852,25400.0
2012-10-19 11:00:00,30.72,30.75,30.63,30.65,36600.0,24.6932,24.7173,24.6208,24.6369,36600.0
2012-10-19 11:10:00,30.65,30.68,30.56,30.68,20100.0,24.6369,24.661,24.5646,24.661,20100.0
2012-10-19 11:20:00,30.67,30.68,30.62,30.65,58100.0,24.653,24.661,24.6128,24.6369,58100.0
2012-10-19 11:30:00,30.65,30.74,30.65,30.71,21300.0,24.6369,24.7093,24.6369,24.6852,21300.0
2012-10-19 11:40:00,30.71,30.74,30.67,30.68,33600.0,24.6852,24.7093,24.653,24.661,33600.0
2012-10-19 11:50:00,30.68,30.68,30.54,30.56,36000.0,24.661,24.661,24.5485,24.5646,36000.0
2012-10-19 12:00:00,30.57,30.57,30.51,30.54,31100.0,24.5726,24.5726,24.5244,24.5485,31100.0
2012-10-19 12:10:00,30.53,30.54,30.38,30.38,21200.0,24.5405,24.5485,24.4199,24.4199,21200.0
2012-10-19 12:20:00,30.39,30.45,30.37,30.39,13500.0,24.4279,24.4762,24.4119,24.4279,13500.0
2012-10-19 12:30:00,30.39,30.41,30.32,30.37,22000.0,24.4279,24.444,24.3717,24.4119,22000.0
2012-10-19 12:40:00,30.36,30.43,30.34,30.4,15900.0,24.4038,24.4601,24.3877,24.436,15900.0
2012-10-19 12:50:00,30.39,30.43,30.36,30.42,11200.0,24.4279,24.4601,24.4038,24.452,11200.0
2012-10-19 13:00:00,30.41,30.41,30.36,30.41,11500.0,24.444,24.444,24.4038,24.444,11500.0
2012-10-19 13:10:00,30.41,30.43,30.37,30.41,28600.0,24.444,24.4601,24.4119,24.444,28600.0
2012-10-19 13:20:00,30.4,30.45,30.4,30.41,38700.0,24.436,24.4762,24.436,24.444,38700.0
2012-10-19 13:30:00,30.41,30.42,30.25,30.26,51500.0,24.444,24.452,24.3154,24.3234,51500.0
2012-10-19 13:40:00,30.27,30.29,30.08,30.08,43500.0,24.3315,24.3476,24.1787,24.1787,43500.0
2012-10-19 13:50:00,30.06,30.12,30.0,30.02,35900.0,24.1627,24.2109,24.1144,24.1305,35900.0
2012-10-19 14:00:00,30.01,30.16,30.0,30.13,41500.0,24.1225,24.2431,24.1144,24.2189,41500.0
2012-10-19 14:10:00,30.13,30.13,29.96,29.97,54200.0,24.2189,24.2189,24.0823,24.0903,54200.0
2012-10-19 14:20:00,29.98,30.03,29.88,29.9,50700.0,24.0984,24.1386,24.018,24.0341,50700.0
2012-10-19 14:30:00,29.9,30.02,29.86,30.01,44000.0,24.0341,24.1305,24.0019,24.1225,44000.0
2012-10-19 14:40:00,30.0,30.01,29.9,29.91,40000.0,24.1144,24.1225,24.0341,24.0421,40000.0
2012-10-19 14:50:00,29.92,29.97,29.91,29.91,38500.0,24.0501,24.0903,24.0421,24.0421,38500.0
2012-10-19 15:00:00,29.91,30.02,29.9,29.99,95700.0,24.0421,24.1305,24.0341,24.1064,95700.0
2012-10-19 15:10:00,29.98,29.98,29.91,29.91,53500.0,24.0984,24.0984,24.0421,24.0421,53500.0
2012-10-19 15:20:00,29.92,29.98,29.91,29.94,60500.0,24.0501,24.0984,24.0421,24.0662,60500.0
2012-10-19 15:30:00,29.94,30.04,29.9,30.01,87300.0,24.0662,24.1466,24.0341,24.1225,87300.0
2012-10-19 15:40:00,30.01,30.1,29.97,30.06,79100.0,24.1225,24.1948,24.0903,24.1627,79100.0
2012-10-19 15:50:00,30.05,30.14,30.0,30.04,160800.0,24.1546,24.227,24.1144,24.1466,160800.0
2012-10-22 09:30:00,29.91,30.01,29.83,29.95,36100.0,24.0421,24.1225,23.9778,24.0743,36100.0
2012-10-22 09:40:00,29.95,29.98,29.91,29.95,22000.0,24.0743,24.0984,24.0421,24.0743,22000.0
2012-10-22 09:50:00,29.95,29.97,29.89,29.93,21300.0,24.0743,24.0903,24.026,24.0582,21300.0
2012-10-22 10:00:00,29.94,30.23,29.94,30.23,40300.0,24.0662,24.2993,24.0662,24.2993,40300.0
2012-10-22 10:10:00,30.22,30.3,30.19,30.23,28900.0,24.2913,24.3556,24.2672,24.2993,28900.0
2012-10-22 10:20:00,30.23,30.37,30.21,30.34,24400.0,24.2993,24.4119,24.2832,24.3877,24400.0
2012-10-22 10:30:00,30.34,30.39,30.28,30.35,29400.0,24.3877,24.4279,24.3395,24.3958,29400.0
2012-10-22 10:40:00,30.34,30.42,30.29,30.42,36100.0,24.3877,24.452,24.3476,24.452,36100.0
2012-10-22 10:50:00,30.41,30.47,30.41,30.42,30400.0,24.444,24.4922,24.444,24.452,30400.0
2012-10-22 11:00:00,30.41,30.49,30.41,30.47,22700.0,24.444,24.5083,24.444,24.4922,22700.0
2012-10-22 11:10:00,30.46,30.5,30.41,30.42,38100.0,24.4842,24.5164,24.444,24.452,38100.0
2012-10-22 11:20:00,30.4,30.4,30.31,30.37,27000.0,24.436,24.436,24.3636,24.4119,27000.0
2012-10-22 11:30:00,30.38,30.41,30.31,30.31,29900.0,24.4199,24.444,24.3636,24.3636,29900.0
2012-10-22 11:40:00,30.31,30.37,30.3,30.32,32300.0,24.3636,24.4119,24.3556,24.3717,32300.0
2012-10-22 11:50:00,30.32,30.32,30.19,30.26,34800.0,24.3717,24.3717,24.2672,24.3234,34800.0
2012-10-22 12:00:00,30.26,30.27,30.17,30.27,25400.0,24.3234,24.3315,24.2511,24.3315,25400.0
2012-10-22 12:10:00,30.26,30.29,30.2,30.2,30000.0,24.3234,24.3476,24.2752,24.2752,30000.0
2012-10-22 12:20:00,30.21,30.29,30.21,30.29,17600.0,24.2832,24.3476,24.2832,24.3476,17600.0
2012-10-22 12:30:00,30.27,30.32,30.27,30.29,11200.0,24.3315,24.3717,24.3315,24.3476,11200.0
2012-10-22 12:40:00,30.28,30.38,30.28,30.38,18300.0,24.3395,24.4199,24.3395,24.4199,18300.0
2012-10-22 12:50:00,30.38,30.38,30.32,30.33,28700.0,24.4199,24.4199,24.3717,24.3797,28700.0
2012-10-22 13:00:00,30.32,30.37,30.32,30.37,22900.0,24.3717,24.4119,24.3717,24.4119,22900.0
2012-10-22 13:10:00,30.38,30.39,30.27,30.28,20800.0,24.4199,24.4279,24.3315,24.3395,20800.0
2012-10-22 13:20:00,30.3,30.31,30.23,30.27,49900.0,24.3556,24.3636,24.2993,24.3315,49900.0
2012-10-22 13:30:00,30.26,30.3,30.25,30.26,20200.0,24.3234,24.3556,24.3154,24.3234,20200.0
2012-10-22 13:40:00,30.27,30.34,30.23,30.34,25800.0,24.3315,24.3877,24.2993,24.3877,25800.0
2012-10-22 13:50:00,30.34,30.38,30.3,30.37,32400.0,24.3877,24.4199,24.3556,24.4119,32400.0
2012-10-22 14:00:00,30.37,30.4,30.34,30.34,25600.0,24.4119,24.436,24.3877,24.3877,25600.0
2012-10-22 14:10:00,30.34,30.43,30.34,30.41,32400.0,24.3877,24.4601,24.3877,24.444,32400.0
2012-10-22 14:20:00,30.4,30.43,30.38,30.38,22100.0,24.436,24.4601,24.4199,24.4199,22100.0
2012-10-22 14:30:00,30.38,30.48,30.38,30.44,38900.0,24.4199,24.5003,24.4199,24.4681,38900.0
2012-10-22 14:40:00,30.43,30.52,30.43,30.51,47600.0,24.4601,24.5324,24.4601,24.5244,47600.0
2012-10-22 14:50:00,30.5,30.62,30.5,30.57,51900.0,24.5164,24.6128,24.5164,24.5726,51900.0
2012-10-22 15:00:00,30.55,30.55,30.48,30.5,45500.0,24.5565,24.5565,24.5003,24.5164,45500.0
2012-10-22 15:10:00,30.49,30.58,30.49,30.54,47800.0,24.5083,24.5807,24.5083,24.5485,47800.0
2012-10-22 15:20:00,30.55,30.62,30.54,30.61,42700.0,24.5565,24.6128,24.5485,24.6048,42700.0
2012-10-22 15:30:00,30.62,30.63,30.58,30.62,51200.0,24.6128,24.6208,24.5807,24.6128,51200.0
2012-10-22 15:40:00,30.62,30.64,30.57,30.61,64500.0,24.6128,24.6289,24.5726,24.6048,64500.0
2012-10-22 15:50:00,30.6,30.76,30.6,30.75,167100.0,24.5967,24.7253,24.5967,24.7173,167100.0
2012-10-23 09:30:00,30.27,30.3,30.04,30.16,48000.0,24.3315,24.3556,24.1466,24.2431,48000.0
2012-10-23 09:40:00,30.19,30.19,29.98,30.0,45200.0,24.2672,24.2672,24.0984,24.1144,45200.0
2012-10-23 09:50:00,30.01,30.18,30.0,30.04,28000.0,24.1225,24.2591,24.1144,24.1466,28000.0
2012-10-23 10:00:00,30.05,30.15,29.99,30.12,33100.0,24.1546,24.235,24.1064,24.2109,33100.0
2012-10-23 10:10:00,30.1,30.12,30.05,30.07,17800.0,24.1948,24.2109,24.1546,24.1707,17800.0
2012-10-23 10:20:00,30.07,30.11,29.98,30.0,28700.0,24.1707,24.2029,24.0984,24.1144,28700.0
2012-10-23 10:30:00,29.99,29.99,29.8,29.82,34700.0,24.1064,24.1064,23.9537,23.9698,34700.0
2012-10-23 10:40:00,29.84,29.89,29.8,29.87,47900.0,23.9858,24.026,23.9537,24.0099,47900.0
2012-10-23 10:50:00,29.87,29.94,29.84,29.89,23000.0,24.0099,24.0662,23.9858,24.026,23000.0
2012-10-23 11:00:00,29.89,29.9,29.72,29.75,72700.0,24.026,24.0341,23.8894,23.9135,72700.0
2012-10-23 11:10:00,29.74,29.77,29.71,29.75,73900.0,23.9055,23.9296,23.8813,23.9135,73900.0
2012-10-23 11:20:00,29.75,29.79,29.74,29.76,67100.0,23.9135,23.9456,23.9055,23.9215,67100.0
2012-10-23 11:30:00,29.75,29.82,29.74,29.8,66600.0,23.9135,23.9698,23.9055,23.9537,66600.0
2012-10-23 11:40:00,29.79,29.79,29.76,29.78,27900.0,23.9456,23.9456,23.9215,23.9376,27900.0
2012-10-23 11:50:00,29.78,29.79,29.74,29.76,23100.0,23.9376,23.9456,23.9055,23.9215,23100.0
2012-10-23 12:00:00,29.76,29.79,29.74,29.75,30400.0,23.9215,23.9456,23.9055,23.9135,30400.0
2012-10-23 12:10:00,29.74,29.77,29.73,29.77,143000.0,23.9055,23.9296,23.8974,23.9296,143000.0
2012-10-23 12:20:00,29.75,29.82,29.72,29.8,45600.0,23.9135,23.9698,23.8894,23.9537,45600.0
2012-10-23 12:30:00,29.79,29.82,29.76,29.78,135000.0,23.9456,23.9698,23.9215,23.9376,135000.0
2012-10-23 12:40:00,29.78,29.82,29.78,29.79,16400.0,23.9376,23.9698,23.9376,23.9456,16400.0
2012-10-23 12:50:00,29.79,29.81,29.78,29.79,21600.0,23.9456,23.9617,23.9376,23.9456,21600.0
2012-10-23 13:00:00,29.8,29.82,29.72,29.73,46100.0,23.9537,23.9698,23.8894,23.8974,46100.0
2012-10-23 13:10:00,29.73,29.76,29.69,29.69,23600.0,23.8974,23.9215,23.8653,23.8653,23600.0
2012-10-23 13:20:00,29.71,29.72,29.66,29.68,43600.0,23.8813,23.8894,23.8411,23.8572,43600.0
2012-10-23 13:30:00,29.68,29.79,29.68,29.77,35400.0,23.8572,23.9456,23.8572,23.9296,35400.0
2012-10-23 13:40:00,29.77,29.77,29.71,29.74,30800.0,23.9296,23.9296,23.8813,23.9055,30800.0
2012-10-23 13:50:00,29.74,29.78,29.73,29.76,22400.0,23.9055,23.9376,23.8974,23.9215,22400.0
2012-10-23 14:00:00,29.78,29.81,29.7,29.75,27000.0,23.9376,23.9617,23.8733,23.9135,27000.0
2012-10-23 14:10:00,29.75,29.76,29.66,29.75,19900.0,23.9135,23.9215,23.8411,23.9135,19900.0
2012-10-23 14:20:00,29.75,29.77,29.71,29.75,44500.0,23.9135,23.9296,23.8813,23.9135,44500.0
2012-10-23 14:30:00,29.75,29.76,29.73,29.73,107900.0,23.9135,23.9215,23.8974,23.8974,107900.0
2012-10-23 14:40:00,29.73,29.77,29.68,29.73,54100.0,23.8974,23.9296,23.8572,23.8974,54100.0
2012-10-23 14:50:00,29.72,29.74,29.68,29.74,49100.0,23.8894,23.9055,23.8572,23.9055,49100.0
2012-10-23 15:00:00,29.74,29.77,29.71,29.76,56500.0,23.9055,23.9296,23.8813,23.9215,56500.0
2012-10-23 15:10:00,29.77,29.77,29.72,29.74,59300.0,23.9296,23.9296,23.8894,23.9055,59300.0
2012-10-23 15:20:00,29.74,29.76,29.7,29.7,65000.0,23.9055,23.9215,23.8733,23.8733,65000.0
2012-10-23 15:30:00,29.71,29.87,29.7,29.84,114300.0,23.8813,24.0099,23.8733,23.9858,114300.0
2012-10-23 15:40:00,29.84,29.87,29.72,29.72,132900.0,23.9858,24.0099,23.8894,23.8894,132900.0
2012-10-23 15:50:00,29.72,29.72,29.6,29.64,360600.0,23.8894,23.8894,23.7929,23.8251,360600.0
2012-10-24 09:30:00,30.13,30.13,29.91,29.96,84700.0,24.2189,24.2189,24.0421,24.0823,84700.0
2012-10-24 09:40:00,29.95,30.14,29.95,30.11,85500.0,24.0743,24.227,24.0743,24.2029,85500.0
2012-10-24 09:50:00,30.1,30.34,30.05,30.27,135800.0,24.1948,24.3877,24.1546,24.3315,135800.0
2012-10-24 10:00:00,30.25,30.37,30.13,30.28,296900.0,24.3154,24.4119,24.2189,24.3395,296900.0
2012-10-24 10:10:00,30.26,30.31,30.2,30.21,113000.0,24.3234,24.3636,24.2752,24.2832,113000.0
2012-10-24 10:20:00,30.21,30.37,30.21,30.25,112000.0,24.2832,24.4119,24.2832,24.3154,112000.0
2012-10-24 10:30:00,30.26,30.33,30.23,30.27,94300.0,24.3234,24.3797,24.2993,24.3315,94300.0
2012-10-24 10:40:00,30.28,30.47,30.25,30.44,161000.0,24.3395,24.4922,24.3154,24.4681,161000.0
2012-10-24 10:50:00,30.45,30.93,30.44,30.91,177900.0,24.4762,24.862,24.4681,24.8459,177900.0
2012-10-24 11:00:00,30.93,30.99,30.81,30.81,287400.0,24.862,24.9102,24.7655,24.7655,287400.0
2012-10-24 11:10:00,30.81,30.86,30.54,30.57,211200.0,24.7655,24.8057,24.5485,24.5726,211200.0
2012-10-24 11:20:00,30.56,30.73,30.55,30.66,93700.0,24.5646,24.7012,24.5565,24.645,93700.0
2012-10-24 11:30:00,30.66,30.69,30.55,30.67,87700.0,24.645,24.6691,24.5565,24.653,87700.0
2012-10-24 11:40:00,30.66,30.68,30.41,30.48,104900.0,24.645,24.661,24.444,24.5003,104900.0
2012-10-24 11:50:00,30.5,30.63,30.41,30.62,123100.0,24.5164,24.6208,24.444,24.6128,123100.0
2012-10-24 12:00:00,30.62,30.63,30.51,30.52,66700.0,24.6128,24.6208,24.5244,24.5324,66700.0
2012-10-24 12:10:00,30.52,30.6,30.52,30.59,70800.0,24.5324,24.5967,24.5324,24.5887,70800.0
2012-10-24 12:20:00,30.59,30.7,30.52,30.68,84200.0,24.5887,24.6771,24.5324,24.661,84200.0
2012-10-24 12:30:00,30.68,30.78,30.67,30.74,75600.0,24.661,24.7414,24.653,24.7093,75600.0
2012-10-24 12:40:00,30.74,30.74,30.62,30.71,75800.0,24.7093,24.7093,24.6128,24.6852,75800.0
2012-10-24 12:50:00,30.71,30.72,30.67,30.7,43700.0,24.6852,24.6932,24.653,24.6771,43700.0
2012-10-24 13:00:00,30.71,30.75,30.63,30.69,64500.0,24.6852,24.7173,24.6208,24.6691,64500.0
2012-10-24 13:10:00,30.7,30.72,30.67,30.7,61700.0,24.6771,24.6932,24.653,24.6771,61700.0
2012-10-24 13:20:00,30.7,30.72,30.66,30.69,58100.0,24.6771,24.6932,24.645,24.6691,58100.0
2012-10-24 13:30:00,30.7,30.71,30.65,30.7,82300.0,24.6771,24.6852,24.6369,24.6771,82300.0
2012-10-24 13:40:00,30.7,30.73,30.67,30.73,91300.0,24.6771,24.7012,24.653,24.7012,91300.0
2012-10-24 13:50:00,30.72,30.73,30.63,30.66,74900.0,24.6932,24.7012,24.6208,24.645,74900.0
2012-10-24 14:00:00,30.66,30.69,30.59,30.6,92500.0,24.645,24.6691,24.5887,24.5967,92500.0
2012-10-24 14:10:00,30.6,30.66,30.56,30.66,133100.0,24.5967,24.645,24.5646,24.645,133100.0
2012-10-24 14:20:00,30.66,30.7,30.62,30.68,94600.0,24.645,24.6771,24.6128,24.661,94600.0
2012-10-24 14:30:00,30.68,30.72,30.66,30.69,97000.0,24.661,24.6932,24.645,24.6691,97000.0
2012-10-24 14:40:00,30.68,30.69,30.57,30.58,110600.0,24.661,24.6691,24.5726,24.5807,110600.0
2012-10-24 14:50:00,30.58,30.63,30.57,30.6,78000.0,24.5807,24.6208,24.5726,24.5967,78000.0
2012-10-24 15:00:00,30.59,30.62,30.52,30.55,133500.0,24.5887,24.6128,24.5324,24.5565,133500.0
2012-10-24 15:10:00,30.55,30.56,30.52,30.52,183400.0,24.5565,24.5646,24.5324,24.5324,183400.0
2012-10-24 15:20:00,30.52,30.55,30.45,30.55,179700.0,24.5324,24.5565,24.4762,24.5565,179700.0
2012-10-24 15:30:00,30.54,30.55,30.52,30.54,172700.0,24.5485,24.5565,24.5324,24.5485,172700.0
2012-10-24 15:40:00,30.55,30.61,30.52,30.52,205500.0,24.5565,24.6048,24.5324,24.5324,205500.0
2012-10-24 15:50:00,30.52,30.61,30.5,30.6,323200.0,24.5324,24.6048,24.5164,24.5967,323200.0
2012-10-25 09:30:00,30.75,31.13,30.75,31.08,73300.0,24.7173,25.0228,24.7173,24.9826,73300.0
2012-10-25 09:40:00,31.08,31.16,30.99,31.03,93600.0,24.9826,25.0469,24.9102,24.9424,93600.0
2012-10-25 09:50:00,31.04,31.05,30.84,30.96,121900.0,24.9504,24.9584,24.7896,24.8861,121900.0
2012-10-25 10:00:00,30.94,31.13,30.85,31.03,113400.0,24.87,25.0228,24.7977,24.9424,113400.0
2012-10-25 10:10:00,31.03,31.15,31.03,31.11,91900.0,24.9424,25.0388,24.9424,25.0067,91900.0
2012-10-25 10:20:00,31.12,31.14,31.0,31.14,97200.0,25.0147,25.0308,24.9183,25.0308,97200.0
2012-10-25 10:30:00,31.14,31.22,31.08,31.13,104900.0,25.0308,25.0951,24.9826,25.0228,104900.0
2012-10-25 10:40:00,31.13,31.24,31.08,31.17,72500.0,25.0228,25.1112,24.9826,25.0549,72500.0
2012-10-25 10:50:00,31.17,31.28,31.04,31.26,73900.0,25.0549,25.1433,24.9504,25.1273,73900.0
2012-10-25 11:00:00,31.26,31.28,31.17,31.19,102200.0,25.1273,25.1433,25.0549,25.071,102200.0
2012-10-25 11:10:00,31.19,31.28,31.14,31.28,69300.0,25.071,25.1433,25.0308,25.1433,69300.0
2012-10-25 11:20:00,31.28,31.31,31.19,31.22,74100.0,25.1433,25.1674,25.071,25.0951,74100.0
2012-10-25 11:30:00,31.21,31.27,31.0,31.02,101000.0,25.0871,25.1353,24.9183,24.9343,101000.0
2012-10-25 11:40:00,30.99,31.14,30.99,31.13,91300.0,24.9102,25.0308,24.9102,25.0228,91300.0
2012-10-25 11:50:00,31.12,31.18,31.02,31.05,60500.0,25.0147,25.0629,24.9343,24.9584,60500.0
2012-10-25 12:00:00,31.05,31.13,30.98,31.09,61900.0,24.9584,25.0228,24.9022,24.9906,61900.0
2012-10-25 12:10:00,31.08,31.22,31.01,31.17,50100.0,24.9826,25.0951,24.9263,25.0549,50100.0
2012-10-25 12:20:00,31.22,31.26,31.16,31.25,57200.0,25.0951,25.1273,25.0469,25.1192,57200.0
2012-10-25 12:30:00,31.25,31.29,31.14,31.26,48800.0,25.1192,25.1514,25.0308,25.1273,48800.0
2012-10-25 12:40:00,31.26,31.27,31.11,31.17,59400.0,25.1273,25.1353,25.0067,25.0549,59400.0
2012-10-25 12:50:00,31.19,31.37,31.16,31.37,43900.0,25.071,25.2157,25.0469,25.2157,43900.0
2012-10-25 13:00:00,31.37,31.37,31.25,31.3,67400.0,25.2157,25.2157,25.1192,25.1594,67400.0
2012-10-25 13:10:00,31.29,31.35,31.24,31.28,55200.0,25.1514,25.1996,25.1112,25.1433,55200.0
2012-10-25 13:20:00,31.27,31.44,31.24,31.43,61700.0,25.1353,25.2719,25.1112,25.2639,61700.0
2012-10-25 13:30:00,31.43,31.43,31.29,31.37,53200.0,25.2639,25.2639,25.1514,25.2157,53200.0
2012-10-25 13:40:00,31.37,31.45,31.34,31.4,64900.0,25.2157,25.28,25.1916,25.2398,64900.0
2012-10-25 13:50:00,31.43,31.44,31.34,31.4,75400.0,25.2639,25.2719,25.1916,25.2398,75400.0
2012-10-25 14:00:00,31.37,31.38,31.3,31.34,101600.0,25.2157,25.2237,25.1594,25.1916,101600.0
2012-10-25 14:10:00,31.34,31.35,31.24,31.26,75900.0,25.1916,25.1996,25.1112,25.1273,75900.0
2012-10-25 14:20:00,31.26,31.3,31.2,31.21,84300.0,25.1273,25.1594,25.079,25.0871,84300.0
2012-10-25 14:30:00,31.21,31.33,31.21,31.32,97400.0,25.0871,25.1835,25.0871,25.1755,97400.0
2012-10-25 14:40:00,31.32,31.4,31.29,31.39,96500.0,25.1755,25.2398,25.1514,25.2317,96500.0
2012-10-25 14:50:00,31.4,31.48,31.39,31.4,107100.0,25.2398,25.3041,25.2317,25.2398,107100.0
2012-10-25 15:00:00,31.4,31.47,31.19,31.19,95800.0,25.2398,25.2961,25.071,25.071,95800.0
2012-10-25 15:10:00,31.19,31.27,31.14,31.17,132600.0,25.071,25.1353,25.0308,25.0549,132600.0
2012-10-25 15:20:00,31.18,31.18,31.1,31.1,87400.0,25.0629,25.0629,24.9986,24.9986,87400.0
2012-10-25 15:30:00,31.1,31.21,31.07,31.18,117000.0,24.9986,25.0871,24.9745,25.0629,117000.0
2012-10-25 15:40:00,31.19,31.28,31.15,31.23,141600.0,25.071,25.1433,25.0388,25.1031,141600.0
2012-10-25 15:50:00,31.22,31.29,31.22,31.27,135500.0,25.0951,25.1514,25.0951,25.1353,135500.0
2012-10-26 09:30:00,31.22,31.35,30.94,31.18,52000.0,25.0951,25.1996,24.87,25.0629,52000.0
2012-10-26 09:40:00,31.15,31.16,31.03,31.1,59400.0,25.0388,25.0469,24.9424,24.9986,59400.0
2012-10-26 09:50:00,31.09,31.09,30.62,30.62,77200.0,24.9906,24.9906,24.6128,24.6128,77200.0
2012-10-26 10:00:00,30.62,30.87,30.6,30.66,169600.0,24.6128,24.8138,24.5967,24.645,169600.0
2012-10-26 10:10:00,30.66,31.01,30.51,31.01,244900.0,24.645,24.9263,24.5244,24.9263,244900.0
2012-10-26 10:20:00,31.0,31.14,30.93,31.08,237600.0,24.9183,25.0308,24.862,24.9826,237600.0
2012-10-26 10:30:00,31.09,31.09,30.87,30.95,77200.0,24.9906,24.9906,24.8138,24.8781,77200.0
2012-10-26 10:40:00,30.93,31.01,30.85,30.89,62800.0,24.862,24.9263,24.7977,24.8298,62800.0
2012-10-26 10:50:00,30.89,30.9,30.71,30.88,56500.0,24.8298,24.8379,24.6852,24.8218,56500.0
2012-10-26 11:00:00,30.87,30.9,30.79,30.83,66500.0,24.8138,24.8379,24.7495,24.7816,66500.0
2012-10-26 11:10:00,30.83,30.99,30.81,30.87,100700.0,24.7816,24.9102,24.7655,24.8138,100700.0
2012-10-26 11:20:00,30.86,31.03,30.86,31.03,44000.0,24.8057,24.9424,24.8057,24.9424,44000.0
2012-10-26 11:30:00,31.03,31.06,30.91,30.99,52000.0,24.9424,24.9665,24.8459,24.9102,52000.0
2012-10-26 11:40:00,31.0,31.01,30.93,30.95,40900.0,24.9183,24.9263,24.862,24.8781,40900.0
2012-10-26 11:50:00,30.95,31.0,30.86,30.86,54000.0,24.8781,24.9183,24.8057,24.8057,54000.0
2012-10-26 12:00:00,30.86,30.88,30.78,30.88,62400.0,24.8057,24.8218,24.7414,24.8218,62400.0
2012-10-26 12:10:00,30.89,30.92,30.82,30.82,68000.0,24.8298,24.854,24.7736,24.7736,68000.0
2012-10-26 12:20:00,30.84,30.91,30.77,30.91,44000.0,24.7896,24.8459,24.7334,24.8459,44000.0
2012-10-26 12:30:00,30.91,30.91,30.67,30.67,36800.0,24.8459,24.8459,24.653,24.653,36800.0
2012-10-26 12:40:00,30.67,30.84,30.67,30.8,72500.0,24.653,24.7896,24.653,24.7575,72500.0
2012-10-26 12:50:00,30.81,30.85,30.78,30.83,53500.0,24.7655,24.7977,24.7414,24.7816,53500.0
2012-10-26 13:00:00,30.83,30.87,30.78,30.87,41500.0,24.7816,24.8138,24.7414,24.8138,41500.0
2012-10-26 13:10:00,30.87,30.87,30.78,30.83,36300.0,24.8138,24.8138,24.7414,24.7816,36300.0
2012-10-26 13:20:00,30.83,30.92,30.76,30.89,78800.0,24.7816,24.854,24.7253,24.8298,78800.0
2012-10-26 13:30:00,30.89,31.22,30.88,31.17,132200.0,24.8298,25.0951,24.8218,25.0549,132200.0
2012-10-26 13:40:00,31.19,31.35,31.18,31.22,90900.0,25.071,25.1996,25.0629,25.0951,90900.0
2012-10-26 13:50:00,31.23,31.28,31.11,31.17,67300.0,25.1031,25.1433,25.0067,25.0549,67300.0
2012-10-26 14:00:00,31.17,31.19,31.13,31.16,52200.0,25.0549,25.071,25.0228,25.0469,52200.0
2012-10-26 14:10:00,31.17,31.22,31.13,31.13,49900.0,25.0549,25.0951,25.0228,25.0228,49900.0
2012-10-26 14:20:00,31.13,31.35,31.11,31.35,57600.0,25.0228,25.1996,25.0067,25.1996,57600.0
2012-10-26 14:30:00,31.34,31.5,31.31,31.33,111200.0,25.1916,25.3202,25.1674,25.1835,111200.0
2012-10-26 14:40:00,31.33,31.37,31.28,31.32,51200.0,25.1835,25.2157,25.1433,25.1755,51200.0
2012-10-26 14:50:00,31.31,31.44,31.25,31.29,77300.0,25.1674,25.2719,25.1192,25.1514,77300.0
2012-10-26 15:00:00,31.29,31.41,31.29,31.34,68400.0,25.1514,25.2478,25.1514,25.1916,68400.0
2012-10-26 15:10:00,31.34,31.5,31.31,31.49,144300.0,25.1916,25.3202,25.1674,25.3121,144300.0
2012-10-26 15:20:00,31.48,31.49,31.36,31.42,103500.0,25.3041,25.3121,25.2076,25.2559,103500.0
2012-10-26 15:30:00,31.42,31.58,31.42,31.5,200200.0,25.2559,25.3845,25.2559,25.3202,200200.0
2012-10-26 15:40:00,31.48,31.54,31.42,31.51,215600.0,25.3041,25.3523,25.2559,25.3282,215600.0
2012-10-26 15:50:00,31.52,31.53,31.45,31.52,322800.0,25.3362,25.3443,25.28,25.3362,322800.0
2012-10-31 09:30:00,29.63,29.65,29.17,29.54,154500.0,25.9129,25.9304,25.5106,25.8342,154500.0
2012-10-31 09:40:00,29.49,29.52,28.77,28.86,229600.0,25.7904,25.8167,25.1608,25.2395,229600.0
2012-10-31 09:50:00,28.87,28.9,28.78,28.9,82500.0,25.2482,25.2744,25.1695,25.2744,82500.0
2012-10-31 10:00:00,28.88,28.9,28.5,28.52,145700.0,25.257,25.2744,24.9246,24.9421,145700.0
2012-10-31 10:10:00,28.53,28.85,28.53,28.8,85900.0,24.9509,25.2307,24.9509,25.187,85900.0
2012-10-31 10:20:00,28.79,28.89,28.73,28.79,45800.0,25.1782,25.2657,25.1258,25.1782,45800.0
2012-10-31 10:30:00,28.78,28.82,28.7,28.74,48000.0,25.1695,25.2045,25.0995,25.1345,48000.0
2012-10-31 10:40:00,28.69,28.75,28.57,28.74,106600.0,25.0908,25.1433,24.9858,25.1345,106600.0
2012-10-31 10:50:00,28.74,28.76,28.7,28.72,45100.0,25.1345,25.152,25.0995,25.117,45100.0
2012-10-31 11:00:00,28.73,28.76,28.62,28.71,78400.0,25.1258,25.152,25.0296,25.1083,78400.0
2012-10-31 11:10:00,28.72,28.74,28.61,28.69,41300.0,25.117,25.1345,25.0208,25.0908,41300.0
2012-10-31 11:20:00,28.7,28.72,28.58,28.6,155900.0,25.0995,25.117,24.9946,25.0121,155900.0
2012-10-31 11:30:00,28.6,28.69,28.6,28.69,80800.0,25.0121,25.0908,25.0121,25.0908,80800.0
2012-10-31 11:40:00,28.69,28.81,28.68,28.77,60200.0,25.0908,25.1957,25.082,25.1608,60200.0
2012-10-31 11:50:00,28.78,28.8,28.68,28.69,118000.0,25.1695,25.187,25.082,25.0908,118000.0
2012-10-31 12:00:00,28.69,28.76,28.67,28.75,27300.0,25.0908,25.152,25.0733,25.1433,27300.0
2012-10-31 12:10:00,28.75,28.79,28.68,28.7,67700.0,25.1433,25.1782,25.082,25.0995,67700.0
2012-10-31 12:20:00,28.7,28.7,28.6,28.63,43400.0,25.0995,25.0995,25.0121,25.0383,43400.0
2012-10-31 12:30:00,28.62,28.64,28.5,28.52,40100.0,25.0296,25.0471,24.9246,24.9421,40100.0
2012-10-31 12:40:00,28.51,28.52,28.45,28.49,34200.0,24.9334,24.9421,24.8809,24.9159,34200.0
2012-10-31 12:50:00,28.48,28.52,28.45,28.52,28800.0,24.9071,24.9421,24.8809,24.9421,28800.0
2012-10-31 13:00:00,28.51,28.52,28.45,28.47,29700.0,24.9334,24.9421,24.8809,24.8984,29700.0
2012-10-31 13:10:00,28.46,28.49,28.45,28.49,25800.0,24.8896,24.9159,24.8809,24.9159,25800.0
2012-10-31 13:20:00,28.47,28.49,28.43,28.49,41400.0,24.8984,24.9159,24.8634,24.9159,41400.0
2012-10-31 13:30:00,28.49,28.53,28.46,28.53,58900.0,24.9159,24.9509,24.8896,24.9509,58900.0
2012-10-31 13:40:00,28.53,28.61,28.46,28.57,48400.0,24.9509,25.0208,24.8896,24.9858,48400.0
2012-10-31 13:50:00,28.56,28.56,28.43,28.45,29800.0,24.9771,24.9771,24.8634,24.8809,29800.0
2012-10-31 14:00:00,28.44,28.58,28.44,28.55,49800.0,24.8722,24.9946,24.8722,24.9684,49800.0
2012-10-31 14:10:00,28.55,28.56,28.51,28.55,55700.0,24.9684,24.9771,24.9334,24.9684,55700.0
2012-10-31 14:20:00,28.54,28.55,28.47,28.5,67900.0,24.9596,24.9684,24.8984,24.9246,67900.0
2012-10-31 14:30:00,28.5,28.54,28.47,28.5,33200.0,24.9246,24.9596,24.8984,24.9246,33200.0
2012-10-31 14:40:00,28.49,28.51,28.44,28.46,48300.0,24.9159,24.9334,24.8722,24.8896,48300.0
2012-10-31 14:50:00,28.47,28.47,28.43,28.46,58100.0,24.8984,24.8984,24.8634,24.8896,58100.0
2012-10-31 15:00:00,28.47,28.49,28.43,28.47,47200.0,24.8984,24.9159,24.8634,24.8984,47200.0
2012-10-31 15:10:00,28.48,28.55,28.45,28.54,84200.0,24.9071,24.9684,24.8809,24.9596,84200.0
2012-10-31 15:20:00,28.53,28.71,28.53,28.63,109300.0,24.9509,25.1083,24.9509,25.0383,109300.0
2012-10-31 15:30:00,28.64,28.66,28.56,28.61,151600.0,25.0471,25.0646,24.9771,25.0208,151600.0
2012-10-31 15:40:00,28.61,28.71,28.46,28.46,163800.0,25.0208,25.1083,24.8896,24.8896,163800.0
2012-10-31 15:50:00,28.46,28.52,28.4,28.41,239400.0,24.8896,24.9421,24.8372,24.8459,239400.0
2012-11-01 09:30:00,28.0,28.97,27.92,28.96,167000.0,24.4874,25.3357,24.4174,25.3269,167000.0
2012-11-01 09:40:00,28.96,29.15,28.88,28.94,169500.0,25.3269,25.4931,25.257,25.3094,169500.0
2012-11-01 09:50:00,28.94,29.16,28.86,29.04,71000.0,25.3094,25.5018,25.2395,25.3969,71000.0
2012-11-01 10:00:00,29.1,29.23,29.06,29.16,78000.0,25.4494,25.563,25.4144,25.5018,78000.0
2012-11-01 10:10:00,29.17,29.29,29.07,29.09,72200.0,25.5106,25.6155,25.4231,25.4406,72200.0
2012-11-01 10:20:00,29.08,29.21,28.97,29.19,79200.0,25.4319,25.5456,25.3357,25.5281,79200.0
2012-11-01 10:30:00,29.18,29.36,29.09,29.36,57600.0,25.5193,25.6767,25.4406,25.6767,57600.0
2012-11-01 10:40:00,29.35,29.55,29.23,29.52,73000.0,25.668,25.8429,25.563,25.8167,73000.0
2012-11-01 10:50:00,29.52,29.54,29.18,29.19,152100.0,25.8167,25.8342,25.5193,25.5281,152100.0
2012-11-01 11:00:00,29.19,29.5,29.1,29.2,173500.0,25.5281,25.7992,25.4494,25.5368,173500.0
2012-11-01 11:10:00,29.19,29.26,29.12,29.26,30800.0,25.5281,25.5893,25.4668,25.5893,30800.0
2012-11-01 11:20:00,29.25,29.3,29.18,29.3,47900.0,25.5805,25.6243,25.5193,25.6243,47900.0
2012-11-01 11:30:00,29.3,29.31,29.25,29.29,40600.0,25.6243,25.633,25.5805,25.6155,40600.0
2012-11-01 11:40:00,29.3,29.39,29.25,29.34,29400.0,25.6243,25.703,25.5805,25.6592,29400.0
2012-11-01 11:50:00,29.35,29.57,29.34,29.56,49800.0,25.668,25.8604,25.6592,25.8516,49800.0
2012-11-01 12:00:00,29.56,29.61,29.43,29.45,36000.0,25.8516,25.8954,25.738,25.7554,36000.0
2012-11-01 12:10:00,29.43,29.49,29.39,29.39,34400.0,25.738,25.7904,25.703,25.703,34400.0
2012-11-01 12:20:00,29.39,29.4,29.29,29.37,21600.0,25.703,25.7117,25.6155,25.6855,21600.0
2012-11-01 12:30:00,29.39,29.43,29.28,29.28,27900.0,25.703,25.738,25.6068,25.6068,27900.0
2012-11-01 12:40:00,29.28,29.32,29.23,29.26,32000.0,25.6068,25.6418,25.563,25.5893,32000.0
2012-11-01 12:50:00,29.26,29.29,29.13,29.23,154300.0,25.5893,25.6155,25.4756,25.563,154300.0
2012-11-01 13:00:00,29.21,29.27,29.18,29.21,103800.0,25.5456,25.598,25.5193,25.5456,103800.0
2012-11-01 13:10:00,29.21,29.31,29.21,29.31,30000.0,25.5456,25.633,25.5456,25.633,30000.0
2012-11-01 13:20:00,29.31,29.45,29.3,29.43,48000.0,25.633,25.7554,25.6243,25.738,48000.0
2012-11-01 13:30:00,29.43,29.61,29.42,29.6,55400.0,25.738,25.8954,25.7292,25.8866,55400.0
2012-11-01 13:40:00,29.58,29.68,29.54,29.56,54100.0,25.8691,25.9566,25.8342,25.8516,54100.0
2012-11-01 13:50:00,29.56,29.85,29.56,29.84,87100.0,25.8516,26.1053,25.8516,26.0965,87100.0
2012-11-01 14:00:00,29.83,29.94,29.74,29.87,165200.0,26.0878,26.184,26.0091,26.1228,165200.0
2012-11-01 14:10:00,29.87,29.96,29.82,29.94,91400.0,26.1228,26.2015,26.079,26.184,91400.0
2012-11-01 14:20:00,29.92,30.05,29.89,29.94,84600.0,26.1665,26.2802,26.1402,26.184,84600.0
2012-11-01 14:30:00,29.94,29.94,29.81,29.91,38200.0,26.184,26.184,26.0703,26.1577,38200.0
2012-11-01 14:40:00,29.91,29.98,29.9,29.93,38000.0,26.1577,26.219,26.149,26.1752,38000.0
2012-11-01 14:50:00,29.94,30.1,29.93,30.1,64000.0,26.184,26.3239,26.1752,26.3239,64000.0
2012-11-01 15:00:00,30.09,30.11,30.06,30.07,67000.0,26.3152,26.3326,26.2889,26.2977,67000.0
2012-11-01 15:10:00,30.07,30.14,30.07,30.12,74400.0,26.2977,26.3589,26.2977,26.3414,74400.0
2012-11-01 15:20:00,30.12,30.12,29.96,30.1,83500.0,26.3414,26.3414,26.2015,26.3239,83500.0
2012-11-01 15:30:00,30.09,30.12,30.0,30.09,114100.0,26.3152,26.3414,26.2364,26.3152,114100.0
2012-11-01 15:40:00,30.09,30.19,30.01,30.07,140700.0,26.3152,26.4026,26.2452,26.2977,140700.0
2012-11-01 15:50:00,30.07,30.14,29.99,30.01,303500.0,26.2977,26.3589,26.2277,26.2452,303500.0
2012-11-02 09:30:00,30.35,30.37,30.0,30.08,53500.0,26.5425,26.56,26.2364,26.3064,53500.0
2012-11-02 09:40:00,30.04,30.28,30.0,30.1,53000.0,26.2714,26.4813,26.2364,26.3239,53000.0
2012-11-02 09:50:00,30.1,30.29,30.02,30.25,59900.0,26.3239,26.4901,26.2539,26.4551,59900.0
2012-11-02 10:00:00,30.27,30.29,30.14,30.23,29100.0,26.4726,26.4901,26.3589,26.4376,29100.0
2012-11-02 10:10:00,30.23,30.27,30.07,30.11,76200.0,26.4376,26.4726,26.2977,26.3326,76200.0
2012-11-02 10:20:00,30.13,30.26,30.03,30.25,49700.0,26.3501,26.4638,26.2627,26.4551,49700.0
2012-11-02 10:30:00,30.24,30.39,30.2,30.37,62300.0,26.4463,26.5775,26.4114,26.56,62300.0
2012-11-02 10:40:00,30.36,30.37,30.16,30.34,39100.0,26.5513,26.56,26.3764,26.5338,39100.0
2012-11-02 10:50:00,30.34,30.38,30.24,30.36,53800.0,26.5338,26.5688,26.4463,26.5513,53800.0
2012-11-02 11:00:00,30.36,30.48,30.21,30.47,67000.0,26.5513,26.6562,26.4201,26.6475,67000.0
2012-11-02 11:10:00,30.46,30.55,30.38,30.5,110200.0,26.6387,26.7174,26.5688,26.6737,110200.0
2012-11-02 11:20:00,30.52,30.65,30.5,30.64,57100.0,26.6912,26.8049,26.6737,26.7962,57100.0
2012-11-02 11:30:00,30.63,30.86,30.56,30.86,107800.0,26.7874,26.9886,26.7262,26.9886,107800.0
2012-11-02 11:40:00,30.86,30.86,30.66,30.71,122800.0,26.9886,26.9886,26.8136,26.8574,122800.0
2012-11-02 11:50:00,30.71,30.71,30.57,30.58,53400.0,26.8574,26.8574,26.7349,26.7437,53400.0
2012-11-02 12:00:00,30.58,30.75,30.58,30.66,51200.0,26.7437,26.8924,26.7437,26.8136,51200.0
2012-11-02 12:10:00,30.66,30.67,30.55,30.6,44000.0,26.8136,26.8224,26.7174,26.7612,44000.0
2012-11-02 12:20:00,30.62,30.69,30.59,30.66,71400.0,26.7787,26.8399,26.7524,26.8136,71400.0
2012-11-02 12:30:00,30.66,30.73,30.61,30.68,43100.0,26.8136,26.8749,26.7699,26.8311,43100.0
2012-11-02 12:40:00,30.68,30.69,30.57,30.57,38600.0,26.8311,26.8399,26.7349,26.7349,38600.0
2012-11-02 12:50:00,30.58,30.6,30.54,30.57,30700.0,26.7437,26.7612,26.7087,26.7349,30700.0
2012-11-02 13:00:00,30.57,30.62,30.54,30.61,40700.0,26.7349,26.7787,26.7087,26.7699,40700.0
2012-11-02 13:10:00,30.62,30.65,30.59,30.62,35300.0,26.7787,26.8049,26.7524,26.7787,35300.0
2012-11-02 13:20:00,30.62,30.69,30.55,30.68,37800.0,26.7787,26.8399,26.7174,26.8311,37800.0
2012-11-02 13:30:00,30.68,30.69,30.6,30.65,84700.0,26.8311,26.8399,26.7612,26.8049,84700.0
2012-11-02 13:40:00,30.65,30.69,30.63,30.65,21600.0,26.8049,26.8399,26.7874,26.8049,21600.0
2012-11-02 13:50:00,30.66,30.66,30.55,30.55,34600.0,26.8136,26.8136,26.7174,26.7174,34600.0
2012-11-02 14:00:00,30.55,30.62,30.55,30.57,82300.0,26.7174,26.7787,26.7174,26.7349,82300.0
2012-11-02 14:10:00,30.58,30.62,30.56,30.57,38000.0,26.7437,26.7787,26.7262,26.7349,38000.0
2012-11-02 14:20:00,30.57,30.58,30.5,30.53,57700.0,26.7349,26.7437,26.6737,26.7,57700.0
2012-11-02 14:30:00,30.53,30.61,30.5,30.51,68700.0,26.7,26.7699,26.6737,26.6825,68700.0
2012-11-02 14:40:00,30.51,30.52,30.38,30.38,64900.0,26.6825,26.6912,26.5688,26.5688,64900.0
2012-11-02 14:50:00,30.38,30.44,30.32,30.44,53700.0,26.5688,26.6212,26.5163,26.6212,53700.0
2012-11-02 15:00:00,30.44,30.45,30.34,30.4,58700.0,26.6212,26.63,26.5338,26.5863,58700.0
2012-11-02 15:10:00,30.4,30.5,30.39,30.44,56900.0,26.5863,26.6737,26.5775,26.6212,56900.0
2012-11-02 15:20:00,30.44,30.57,30.4,30.51,87000.0,26.6212,26.7349,26.5863,26.6825,87000.0
2012-11-02 15:30:00,30.51,30.52,30.45,30.48,145800.0,26.6825,26.6912,26.63,26.6562,145800.0
2012-11-02 15:40:00,30.49,30.62,30.48,30.6,197900.0,26.665,26.7787,26.6562,26.7612,197900.0
2012-11-02 15:50:00,30.6,30.67,30.6,30.66,405300.0,26.7612,26.8224,26.7612,26.8136,405300.0
2012-11-05 09:30:00,30.6,31.1,30.55,31.1,91500.0,26.7612,27.1985,26.7174,27.1985,91500.0
2012-11-05 09:40:00,31.12,31.31,30.96,31.26,171500.0,27.2159,27.3821,27.076,27.3384,171500.0
2012-11-05 09:50:00,31.23,31.24,31.06,31.1,97800.0,27.3121,27.3209,27.1635,27.1985,97800.0
2012-11-05 10:00:00,31.09,31.16,31.0,31.05,71500.0,27.1897,27.2509,27.111,27.1547,71500.0
2012-11-05 10:10:00,31.04,31.1,31.0,31.06,95700.0,27.146,27.1985,27.111,27.1635,95700.0
2012-11-05 10:20:00,31.05,31.05,31.0,31.02,99800.0,27.1547,27.1547,27.111,27.1285,99800.0
2012-11-05 10:30:00,31.02,31.35,30.99,31.25,180600.0,27.1285,27.4171,27.1022,27.3296,180600.0
2012-11-05 10:40:00,31.26,31.32,31.23,31.3,86000.0,27.3384,27.3909,27.3121,27.3734,86000.0
2012-11-05 10:50:00,31.3,31.44,31.25,31.37,211900.0,27.3734,27.4958,27.3296,27.4346,211900.0
2012-11-05 11:00:00,31.35,31.41,31.33,31.38,322700.0,27.4171,27.4696,27.3996,27.4433,322700.0
2012-11-05 11:10:00,31.37,31.41,31.25,31.28,457000.0,27.4346,27.4696,27.3296,27.3559,457000.0
2012-11-05 11:20:00,31.29,31.37,31.27,31.3,164100.0,27.3646,27.4346,27.3471,27.3734,164100.0
2012-11-05 11:30:00,31.31,31.33,31.22,31.25,262000.0,27.3821,27.3996,27.3034,27.3296,262000.0
2012-11-05 11:40:00,31.25,31.26,31.14,31.16,246600.0,27.3296,27.3384,27.2334,27.2509,246600.0
2012-11-05 11:50:00,31.17,31.4,31.13,31.35,187700.0,27.2597,27.4608,27.2247,27.4171,187700.0
2012-11-05 12:00:00,31.35,31.36,31.23,31.25,205300.0,27.4171,27.4258,27.3121,27.3296,205300.0
2012-11-05 12:10:00,31.25,31.36,31.25,31.29,249800.0,27.3296,27.4258,27.3296,27.3646,249800.0
2012-11-05 12:20:00,31.28,31.41,31.28,31.34,200500.0,27.3559,27.4696,27.3559,27.4083,200500.0
2012-11-05 12:30:00,31.34,31.41,31.31,31.34,90600.0,27.4083,27.4696,27.3821,27.4083,90600.0
2012-11-05 12:40:00,31.33,31.39,31.31,31.38,184800.0,27.3996,27.4521,27.3821,27.4433,184800.0
2012-11-05 12:50:00,31.38,31.45,31.38,31.39,72700.0,27.4433,27.5045,27.4433,27.4521,72700.0
2012-11-05 13:00:00,31.39,31.4,31.33,31.36,71500.0,27.4521,27.4608,27.3996,27.4258,71500.0
2012-11-05 13:10:00,31.36,31.45,31.34,31.44,69700.0,27.4258,27.5045,27.4083,27.4958,69700.0
2012-11-05 13:20:00,31.44,31.47,31.39,31.42,74400.0,27.4958,27.522,27.4521,27.4783,74400.0
2012-11-05 13:30:00,31.41,31.56,31.39,31.55,102500.0,27.4696,27.6007,27.4521,27.592,102500.0
2012-11-05 13:40:00,31.54,31.75,31.52,31.69,160200.0,27.5833,27.7669,27.5658,27.7144,160200.0
2012-11-05 13:50:00,31.69,31.72,31.64,31.71,55600.0,27.7144,27.7407,27.6707,27.7319,55600.0
2012-11-05 14:00:00,31.71,31.88,31.7,31.77,159300.0,27.7319,27.8806,27.7232,27.7844,159300.0
2012-11-05 14:10:00,31.76,32.1,31.75,32.0,142000.0,27.7757,28.073,27.7669,27.9855,142000.0
2012-11-05 14:20:00,32.0,32.0,31.78,31.8,176700.0,27.9855,27.9855,27.7931,27.8106,176700.0
2012-11-05 14:30:00,31.8,31.91,31.77,31.9,154600.0,27.8106,27.9068,27.7844,27.8981,154600.0
2012-11-05 14:40:00,31.89,31.97,31.86,31.9,233400.0,27.8893,27.9593,27.8631,27.8981,233400.0
2012-11-05 14:50:00,31.9,32.08,31.88,31.97,168400.0,27.8981,28.0555,27.8806,27.9593,168400.0
2012-11-05 15:00:00,31.96,32.21,31.9,32.14,197600.0,27.9506,28.1692,27.8981,28.108,197600.0
2012-11-05 15:10:00,32.14,32.55,32.0,32.44,373800.0,28.108,28.4665,27.9855,28.3703,373800.0
2012-11-05 15:20:00,32.45,32.77,32.21,32.36,408900.0,28.3791,28.6589,28.1692,28.3004,408900.0
2012-11-05 15:30:00,32.35,32.42,32.08,32.17,376100.0,28.2916,28.3529,28.0555,28.1342,376100.0
2012-11-05 15:40:00,32.18,32.52,32.08,32.37,387700.0,28.143,28.4403,28.0555,28.3091,387700.0
2012-11-05 15:50:00,32.38,32.38,32.13,32.23,411300.0,28.3179,28.3179,28.0992,28.1867,411300.0
2012-11-06 09:30:00,32.37,32.58,31.87,32.1,203900.0,28.3091,28.4928,27.8719,28.073,203900.0
2012-11-06 09:40:00,32.1,32.17,31.65,31.65,149700.0,28.073,28.1342,27.6795,27.6795,149700.0
2012-11-06 09:50:00,31.64,31.74,31.15,31.22,363500.0,27.6707,27.7582,27.2422,27.3034,363500.0
2012-11-06 10:00:00,31.22,31.38,30.9,31.32,398400.0,27.3034,27.4433,27.0235,27.3909,398400.0
2012-11-06 10:10:00,31.33,31.33,31.18,31.24,186300.0,27.3996,27.3996,27.2684,27.3209,186300.0
2012-11-06 10:20:00,31.22,31.22,31.14,31.15,105000.0,27.3034,27.3034,27.2334,27.2422,105000.0
2012-11-06 10:30:00,31.16,31.16,30.9,30.9,150500.0,27.2509,27.2509,27.0235,27.0235,150500.0
2012-11-06 10:40:00,30.9,30.97,30.79,30.9,131000.0,27.0235,27.0848,26.9273,27.0235,131000.0
2012-11-06 10:50:00,30.9,30.98,30.79,30.86,116400.0,27.0235,27.0935,26.9273,26.9886,116400.0
2012-11-06 11:00:00,30.85,30.88,30.79,30.88,102800.0,26.9798,27.006,26.9273,27.006,102800.0
2012-11-06 11:10:00,30.88,30.97,30.8,30.94,223200.0,27.006,27.0848,26.9361,27.0585,223200.0
2012-11-06 11:20:00,30.91,30.93,30.82,30.86,114800.0,27.0323,27.0498,26.9536,26.9886,114800.0
2012-11-06 11:30:00,30.87,31.06,30.87,30.97,235500.0,26.9973,27.1635,26.9973,27.0848,235500.0
2012-11-06 11:40:00,30.96,30.98,30.85,30.89,95500.0,27.076,27.0935,26.9798,27.0148,95500.0
2012-11-06 11:50:00,30.88,30.91,30.79,30.81,109300.0,27.006,27.0323,26.9273,26.9448,109300.0
2012-11-06 12:00:00,30.81,30.88,30.79,30.81,117900.0,26.9448,27.006,26.9273,26.9448,117900.0
2012-11-06 12:10:00,30.82,30.91,30.73,30.8,365800.0,26.9536,27.0323,26.8749,26.9361,365800.0
2012-11-06 12:20:00,30.8,30.86,30.76,30.8,101700.0,26.9361,26.9886,26.9011,26.9361,101700.0
2012-11-06 12:30:00,30.81,30.88,30.8,30.85,125600.0,26.9448,27.006,26.9361,26.9798,125600.0
2012-11-06 12:40:00,30.85,30.93,30.8,30.82,110600.0,26.9798,27.0498,26.9361,26.9536,110600.0
2012-11-06 12:50:00,30.82,30.85,30.73,30.76,112100.0,26.9536,26.9798,26.8749,26.9011,112100.0
2012-11-06 13:00:00,30.74,30.8,30.7,30.71,168100.0,26.8836,26.9361,26.8486,26.8574,168100.0
2012-11-06 13:10:00,30.71,30.77,30.62,30.72,247800.0,26.8574,26.9098,26.7787,26.8661,247800.0
2012-11-06 13:20:00,30.73,30.82,30.7,30.81,154000.0,26.8749,26.9536,26.8486,26.9448,154000.0
2012-11-06 13:30:00,30.8,30.8,30.7,30.79,132200.0,26.9361,26.9361,26.8486,26.9273,132200.0
2012-11-06 13:40:00,30.77,30.79,30.7,30.71,212500.0,26.9098,26.9273,26.8486,26.8574,212500.0
2012-11-06 13:50:00,30.7,30.71,30.54,30.57,147000.0,26.8486,26.8574,26.7087,26.7349,147000.0
2012-11-06 14:00:00,30.58,30.71,30.56,30.57,103600.0,26.7437,26.8574,26.7262,26.7349,103600.0
2012-11-06 14:10:00,30.57,30.65,30.56,30.61,96200.0,26.7349,26.8049,26.7262,26.7699,96200.0
2012-11-06 14:20:00,30.61,30.67,30.59,30.62,77600.0,26.7699,26.8224,26.7524,26.7787,77600.0
2012-11-06 14:30:00,30.63,30.7,30.58,30.6,103800.0,26.7874,26.8486,26.7437,26.7612,103800.0
2012-11-06 14:40:00,30.59,30.64,30.55,30.61,126000.0,26.7524,26.7962,26.7174,26.7699,126000.0
2012-11-06 14:50:00,30.61,30.68,30.59,30.66,123100.0,26.7699,26.8311,26.7524,26.8136,123100.0
2012-11-06 15:00:00,30.65,30.95,30.65,30.91,151100.0,26.8049,27.0673,26.8049,27.0323,151100.0
2012-11-06 15:10:00,30.9,30.92,30.86,30.89,189900.0,27.0235,27.041,26.9886,27.0148,189900.0
2012-11-06 15:20:00,30.9,31.0,30.88,31.0,197000.0,27.0235,27.111,27.006,27.111,197000.0
2012-11-06 15:30:00,31.0,31.02,30.91,31.0,211700.0,27.111,27.1285,27.0323,27.111,211700.0
2012-11-06 15:40:00,31.0,31.02,30.87,30.91,260400.0,27.111,27.1285,26.9973,27.0323,260400.0
2012-11-06 15:50:00,30.91,30.98,30.85,30.96,430000.0,27.0323,27.0935,26.9798,27.076,430000.0
2012-11-07 09:30:00,33.57,33.95,32.55,32.9,2257200.0,29.3586,29.6909,28.4665,28.7726,2257200.0
2012-11-07 09:40:00,32.86,33.31,32.6,32.75,1153300.0,28.7377,29.1312,28.5103,28.6415,1153300.0
2012-11-07 09:50:00,32.77,32.87,32.48,32.5,978600.0,28.6589,28.7464,28.4053,28.4228,978600.0
2012-11-07 10:00:00,32.5,32.84,32.5,32.63,605100.0,28.4228,28.7202,28.4228,28.5365,605100.0
2012-11-07 10:10:00,32.65,32.78,32.53,32.61,1173700.0,28.554,28.6677,28.4491,28.519,1173700.0
2012-11-07 10:20:00,32.61,32.73,32.43,32.58,1228000.0,28.519,28.624,28.3616,28.4928,1228000.0
2012-11-07 10:30:00,32.59,33.18,32.55,33.1,830800.0,28.5015,29.0175,28.4665,28.9475,830800.0
2012-11-07 10:40:00,33.1,33.75,33.08,33.3,1108800.0,28.9475,29.516,28.9301,29.1225,1108800.0
2012-11-07 10:50:00,33.29,33.45,33.04,33.11,325400.0,29.1137,29.2536,28.8951,28.9563,325400.0
2012-11-07 11:00:00,33.1,33.3,33.0,33.02,647700.0,28.9475,29.1225,28.8601,28.8776,647700.0
2012-11-07 11:10:00,33.02,33.41,33.0,33.31,331700.0,28.8776,29.2187,28.8601,29.1312,331700.0
2012-11-07 11:20:00,33.33,33.34,33.0,33.03,270500.0,29.1487,29.1574,28.8601,28.8863,270500.0
2012-11-07 11:30:00,33.02,33.35,33.02,33.35,222900.0,28.8776,29.1662,28.8776,29.1662,222900.0
2012-11-07 11:40:00,33.35,33.49,33.35,33.46,309300.0,29.1662,29.2886,29.1662,29.2624,309300.0
2012-11-07 11:50:00,33.46,33.46,33.16,33.18,359600.0,29.2624,29.2624,29.0,29.0175,359600.0
2012-11-07 12:00:00,33.19,33.31,33.15,33.3,117500.0,29.0263,29.1312,28.9913,29.1225,117500.0
2012-11-07 12:10:00,33.29,33.87,33.27,33.7,493400.0,29.1137,29.6209,29.0962,29.4723,493400.0
2012-11-07 12:20:00,33.76,34.0,33.76,33.89,232300.0,29.5247,29.7346,29.5247,29.6384,232300.0
2012-11-07 12:30:00,33.88,33.94,33.7,33.9,186700.0,29.6297,29.6822,29.4723,29.6472,186700.0
2012-11-07 12:40:00,33.9,33.93,33.75,33.76,212800.0,29.6472,29.6734,29.516,29.5247,212800.0
2012-11-07 12:50:00,33.74,34.0,33.74,34.0,354000.0,29.5073,29.7346,29.5073,29.7346,354000.0
2012-11-07 13:00:00,33.99,34.0,33.81,33.88,249200.0,29.7259,29.7346,29.5685,29.6297,249200.0
2012-11-07 13:10:00,33.89,33.9,33.82,33.83,172600.0,29.6384,29.6472,29.5772,29.586,172600.0
2012-11-07 13:20:00,33.84,33.86,33.64,33.71,151100.0,29.5947,29.6122,29.4198,29.481,151100.0
2012-11-07 13:30:00,33.7,33.92,33.67,33.75,148600.0,29.4723,29.6647,29.446,29.516,148600.0
2012-11-07 13:40:00,33.75,33.77,33.56,33.59,161300.0,29.516,29.5335,29.3498,29.3761,161300.0
2012-11-07 13:50:00,33.58,33.62,33.4,33.45,290600.0,29.3673,29.4023,29.2099,29.2536,290600.0
2012-11-07 14:00:00,33.45,33.62,33.45,33.57,183700.0,29.2536,29.4023,29.2536,29.3586,183700.0
2012-11-07 14:10:00,33.56,33.71,33.53,33.7,126100.0,29.3498,29.481,29.3236,29.4723,126100.0
2012-11-07 14:20:00,33.71,33.81,33.68,33.7,331000.0,29.481,29.5685,29.4548,29.4723,331000.0
2012-11-07 14:30:00,33.7,33.89,33.57,33.84,310300.0,29.4723,29.6384,29.3586,29.5947,310300.0
2012-11-07 14:40:00,33.84,34.02,33.8,33.94,742200.0,29.5947,29.7521,29.5597,29.6822,742200.0
2012-11-07 14:50:00,33.92,34.08,33.85,33.94,727800.0,29.6647,29.8046,29.6035,29.6822,727800.0
2012-11-07 15:00:00,33.94,34.08,33.94,34.0,479700.0,29.6822,29.8046,29.6822,29.7346,479700.0
2012-11-07 15:10:00,33.99,34.04,33.9,33.9,438100.0,29.7259,29.7696,29.6472,29.6472,438100.0
2012-11-07 15:20:00,33.9,34.16,33.89,34.14,361900.0,29.6472,29.8746,29.6384,29.8571,361900.0
2012-11-07 15:30:00,34.14,34.15,33.95,33.99,282700.0,29.8571,29.8658,29.6909,29.7259,282700.0
2012-11-07 15:40:00,33.99,34.0,33.91,34.0,292000.0,29.7259,29.7346,29.6559,29.7346,292000.0
2012-11-07 15:50:00,33.98,34.01,33.84,33.85,755700.0,29.7171,29.7434,29.5947,29.6035,755700.0
2012-11-08 09:30:00,33.88,33.89,33.47,33.48,143200.0,29.6297,29.6384,29.2711,29.2799,143200.0
2012-11-08 09:40:00,33.48,33.59,33.3,33.36,209900.0,29.2799,29.3761,29.1225,29.1749,209900.0
2012-11-08 09:50:00,33.37,33.48,33.25,33.3,203300.0,29.1837,29.2799,29.0787,29.1225,203300.0
2012-11-08 10:00:00,33.33,33.33,33.06,33.09,237000.0,29.1487,29.1487,28.9126,28.9388,237000.0
2012-11-08 10:10:00,33.08,33.1,32.98,33.02,236200.0,28.9301,28.9475,28.8426,28.8776,236200.0
2012-11-08 10:20:00,33.02,33.02,32.77,32.8,280000.0,28.8776,28.8776,28.6589,28.6852,280000.0
2012-11-08 10:30:00,32.8,32.84,32.64,32.7,248000.0,28.6852,28.7202,28.5453,28.5977,248000.0
2012-11-08 10:40:00,32.7,32.75,32.6,32.7,253200.0,28.5977,28.6415,28.5103,28.5977,253200.0
2012-11-08 10:50:00,32.7,32.72,32.35,32.4,312700.0,28.5977,28.6152,28.2916,28.3354,312700.0
2012-11-08 11:00:00,32.42,32.48,32.39,32.43,150500.0,28.3529,28.4053,28.3266,28.3616,150500.0
2012-11-08 11:10:00,32.44,32.5,32.33,32.36,126900.0,28.3703,28.4228,28.2741,28.3004,126900.0
2012-11-08 11:20:00,32.33,32.39,32.19,32.25,158600.0,28.2741,28.3266,28.1517,28.2042,158600.0
2012-11-08 11:30:00,32.25,32.27,32.06,32.09,186000.0,28.2042,28.2217,28.038,28.0643,186000.0
2012-11-08 11:40:00,32.09,32.22,31.97,32.2,278800.0,28.0643,28.1779,27.9593,28.1605,278800.0
2012-11-08 11:50:00,32.2,32.31,32.2,32.31,57300.0,28.1605,28.2567,28.1605,28.2567,57300.0
2012-11-08 12:00:00,32.29,32.29,31.96,32.13,89100.0,28.2392,28.2392,27.9506,28.0992,89100.0
2012-11-08 12:10:00,32.14,32.27,32.13,32.25,133700.0,28.108,28.2217,28.0992,28.2042,133700.0
2012-11-08 12:20:00,32.23,32.26,32.18,32.24,65700.0,28.1867,28.2129,28.143,28.1954,65700.0
2012-11-08 12:30:00,32.24,32.5,32.16,32.46,317200.0,28.1954,28.4228,28.1255,28.3878,317200.0
2012-11-08 12:40:00,32.46,32.46,32.2,32.21,173500.0,28.3878,28.3878,28.1605,28.1692,173500.0
2012-11-08 12:50:00,32.2,32.29,32.2,32.23,111900.0,28.1605,28.2392,28.1605,28.1867,111900.0
2012-11-08 13:00:00,32.23,32.26,32.12,32.24,77900.0,28.1867,28.2129,28.0905,28.1954,77900.0
2012-11-08 13:10:00,32.25,32.34,32.21,32.31,72300.0,28.2042,28.2829,28.1692,28.2567,72300.0
2012-11-08 13:20:00,32.32,32.34,32.2,32.25,95400.0,28.2654,28.2829,28.1605,28.2042,95400.0
2012-11-08 13:30:00,32.26,32.5,32.25,32.33,139900.0,28.2129,28.4228,28.2042,28.2741,139900.0
2012-11-08 13:40:00,32.32,32.39,32.24,32.28,184700.0,28.2654,28.3266,28.1954,28.2304,184700.0
2012-11-08 13:50:00,32.29,32.42,32.26,32.38,75400.0,28.2392,28.3529,28.2129,28.3179,75400.0
2012-11-08 14:00:00,32.38,32.38,32.26,32.28,144400.0,28.3179,28.3179,28.2129,28.2304,144400.0
2012-11-08 14:10:00,32.29,32.29,32.13,32.13,180800.0,28.2392,28.2392,28.0992,28.0992,180800.0
2012-11-08 14:20:00,32.14,32.21,32.13,32.19,118100.0,28.108,28.1692,28.0992,28.1517,118100.0
2012-11-08 14:30:00,32.19,32.3,32.18,32.19,68400.0,28.1517,28.2479,28.143,28.1517,68400.0
2012-11-08 14:40:00,32.19,32.21,32.17,32.2,83500.0,28.1517,28.1692,28.1342,28.1605,83500.0
2012-11-08 14:50:00,32.2,32.2,32.04,32.04,44500.0,28.1605,28.1605,28.0205,28.0205,44500.0
2012-11-08 15:00:00,32.04,32.23,32.04,32.22,102400.0,28.0205,28.1867,28.0205,28.1779,102400.0
2012-11-08 15:10:00,32.24,32.37,32.22,32.33,261700.0,28.1954,28.3091,28.1779,28.2741,261700.0
2012-11-08 15:20:00,32.31,32.36,32.22,32.32,181500.0,28.2567,28.3004,28.1779,28.2654,181500.0
2012-11-08 15:30:00,32.32,32.42,32.25,32.32,250300.0,28.2654,28.3529,28.2042,28.2654,250300.0
2012-11-08 15:40:00,32.32,32.34,32.21,32.28,317900.0,28.2654,28.2829,28.1692,28.2304,317900.0
2012-11-08 15:50:00,32.28,32.31,32.19,32.25,370000.0,28.2304,28.2567,28.1517,28.2042,370000.0
2012-11-09 09:30:00,32.35,32.35,32.0,32.05,84200.0,28.2916,28.2916,27.9855,28.0293,84200.0
2012-11-09 09:40:00,32.05,32.12,31.85,31.95,148200.0,28.0293,28.0905,27.8544,27.9418,148200.0
2012-11-09 09:50:00,31.95,32.02,31.75,31.91,237700.0,27.9418,28.003,27.7669,27.9068,237700.0
2012-11-09 10:00:00,31.89,32.03,31.8,31.84,234000.0,27.8893,28.0118,27.8106,27.8456,234000.0
2012-11-09 10:10:00,31.85,32.0,31.84,31.88,196300.0,27.8544,27.9855,27.8456,27.8806,196300.0
2012-11-09 10:20:00,31.88,31.96,31.85,31.89,142100.0,27.8806,27.9506,27.8544,27.8893,142100.0
2012-11-09 10:30:00,31.89,31.89,31.63,31.65,162500.0,27.8893,27.8893,27.662,27.6795,162500.0
2012-11-09 10:40:00,31.64,31.79,31.59,31.76,202300.0,27.6707,27.8019,27.627,27.7757,202300.0
2012-11-09 10:50:00,31.76,32.21,31.75,32.15,203400.0,27.7757,28.1692,27.7669,28.1167,203400.0
2012-11-09 11:00:00,32.18,32.39,32.15,32.31,277900.0,28.143,28.3266,28.1167,28.2567,277900.0
2012-11-09 11:10:00,32.34,32.65,32.33,32.62,201100.0,28.2829,28.554,28.2741,28.5278,201100.0
2012-11-09 11:20:00,32.62,32.8,32.58,32.61,199700.0,28.5278,28.6852,28.4928,28.519,199700.0
2012-11-09 11:30:00,32.61,32.63,32.37,32.37,180300.0,28.519,28.5365,28.3091,28.3091,180300.0
2012-11-09 11:40:00,32.38,32.41,32.3,32.37,87700.0,28.3179,28.3441,28.2479,28.3091,87700.0
2012-11-09 11:50:00,32.38,32.41,32.3,32.33,75600.0,28.3179,28.3441,28.2479,28.2741,75600.0
2012-11-09 12:00:00,32.32,32.37,32.3,32.32,175200.0,28.2654,28.3091,28.2479,28.2654,175200.0
2012-11-09 12:10:00,32.31,32.35,32.3,32.34,49100.0,28.2567,28.2916,28.2479,28.2829,49100.0
2012-11-09 12:20:00,32.33,32.34,32.24,32.24,72000.0,28.2741,28.2829,28.1954,28.1954,72000.0
2012-11-09 12:30:00,32.23,32.34,32.18,32.34,57200.0,28.1867,28.2829,28.143,28.2829,57200.0
2012-11-09 12:40:00,32.34,32.45,32.31,32.45,39100.0,28.2829,28.3791,28.2567,28.3791,39100.0
2012-11-09 12:50:00,32.45,32.45,32.33,32.39,40300.0,28.3791,28.3791,28.2741,28.3266,40300.0
2012-11-09 13:00:00,32.4,32.54,32.35,32.54,146000.0,28.3354,28.4578,28.2916,28.4578,146000.0
2012-11-09 13:10:00,32.54,32.56,32.35,32.38,150400.0,28.4578,28.4753,28.2916,28.3179,150400.0
2012-11-09 13:20:00,32.38,32.4,32.33,32.34,73400.0,28.3179,28.3354,28.2741,28.2829,73400.0
2012-11-09 13:30:00,32.34,32.47,32.34,32.38,130100.0,28.2829,28.3966,28.2829,28.3179,130100.0
2012-11-09 13:40:00,32.4,32.4,32.34,32.4,133800.0,28.3354,28.3354,28.2829,28.3354,133800.0
2012-11-09 13:50:00,32.4,32.4,32.37,32.39,88700.0,28.3354,28.3354,28.3091,28.3266,88700.0
2012-11-09 14:00:00,32.38,32.4,32.36,32.39,126700.0,28.3179,28.3354,28.3004,28.3266,126700.0
2012-11-09 14:10:00,32.38,32.39,32.32,32.39,155600.0,28.3179,28.3266,28.2654,28.3266,155600.0
2012-11-09 14:20:00,32.38,32.43,32.37,32.42,263600.0,28.3179,28.3616,28.3091,28.3529,263600.0
2012-11-09 14:30:00,32.41,32.59,32.41,32.59,116700.0,28.3441,28.5015,28.3441,28.5015,116700.0
2012-11-09 14:40:00,32.6,32.76,32.58,32.63,107600.0,28.5103,28.6502,28.4928,28.5365,107600.0
2012-11-09 14:50:00,32.63,32.63,32.43,32.47,74000.0,28.5365,28.5365,28.3616,28.3966,74000.0
2012-11-09 15:00:00,32.47,32.6,32.45,32.45,67800.0,28.3966,28.5103,28.3791,28.3791,67800.0
2012-11-09 15:10:00,32.45,32.48,32.4,32.42,67300.0,28.3791,28.4053,28.3354,28.3529,67300.0
2012-11-09 15:20:00,32.41,32.56,32.41,32.55,44500.0,28.3441,28.4753,28.3441,28.4665,44500.0
2012-11-09 15:30:00,32.55,32.61,32.52,32.58,172100.0,28.4665,28.519,28.4403,28.4928,172100.0
2012-11-09 15:40:00,32.58,32.88,32.57,32.83,264100.0,28.4928,28.7551,28.484,28.7114,264100.0
2012-11-09 15:50:00,32.82,32.82,32.6,32.61,324200.0,28.7027,28.7027,28.5103,28.519,324200.0
2012-11-12 09:30:00,32.53,32.8,32.49,32.64,49400.0,28.4491,28.6852,28.4141,28.5453,49400.0
2012-11-12 09:40:00,32.65,32.77,32.63,32.72,38200.0,28.554,28.6589,28.5365,28.6152,38200.0
2012-11-12 09:50:00,32.73,32.79,32.66,32.76,42500.0,28.624,28.6764,28.5627,28.6502,42500.0
2012-11-12 10:00:00,32.76,32.76,32.69,32.75,30000.0,28.6502,28.6502,28.589,28.6415,30000.0
2012-11-12 10:10:00,32.75,32.75,32.65,32.73,86200.0,28.6415,28.6415,28.554,28.624,86200.0
2012-11-12 10:20:00,32.73,32.89,32.69,32.82,59100.0,28.624,28.7639,28.589,28.7027,59100.0
2012-11-12 10:30:00,32.81,32.99,32.8,32.88,100000.0,28.6939,28.8513,28.6852,28.7551,100000.0
2012-11-12 10:40:00,32.91,32.91,32.75,32.75,66100.0,28.7814,28.7814,28.6415,28.6415,66100.0
2012-11-12 10:50:00,32.75,32.76,32.67,32.72,19000.0,28.6415,28.6502,28.5715,28.6152,19000.0
2012-11-12 11:00:00,32.71,32.8,32.68,32.69,39600.0,28.6065,28.6852,28.5802,28.589,39600.0
2012-11-12 11:10:00,32.68,32.69,32.48,32.49,53500.0,28.5802,28.589,28.4053,28.4141,53500.0
2012-11-12 11:20:00,32.49,32.54,32.45,32.5,140900.0,28.4141,28.4578,28.3791,28.4228,140900.0
2012-11-12 11:30:00,32.5,32.52,32.34,32.34,49600.0,28.4228,28.4403,28.2829,28.2829,49600.0
2012-11-12 11:40:00,32.34,32.38,32.32,32.38,92400.0,28.2829,28.3179,28.2654,28.3179,92400.0
2012-11-12 11:50:00,32.36,32.39,32.23,32.23,86700.0,28.3004,28.3266,28.1867,28.1867,86700.0
2012-11-12 12:00:00,32.25,32.32,32.21,32.3,43900.0,28.2042,28.2654,28.1692,28.2479,43900.0
2012-11-12 12:10:00,32.31,32.31,32.23,32.27,40800.0,28.2567,28.2567,28.1867,28.2217,40800.0
2012-11-12 12:20:00,32.27,32.3,32.21,32.3,35900.0,28.2217,28.2479,28.1692,28.2479,35900.0
2012-11-12 12:30:00,32.29,32.31,32.26,32.3,25900.0,28.2392,28.2567,28.2129,28.2479,25900.0
2012-11-12 12:40:00,32.31,32.32,32.25,32.31,80200.0,28.2567,28.2654,28.2042,28.2567,80200.0
2012-11-12 12:50:00,32.3,32.34,32.29,32.31,77600.0,28.2479,28.2829,28.2392,28.2567,77600.0
2012-11-12 13:00:00,32.3,32.32,32.26,32.3,53800.0,28.2479,28.2654,28.2129,28.2479,53800.0
2012-11-12 13:10:00,32.3,32.47,32.3,32.44,57100.0,28.2479,28.3966,28.2479,28.3703,57100.0
2012-11-12 13:20:00,32.43,32.45,32.37,32.4,42400.0,28.3616,28.3791,28.3091,28.3354,42400.0
2012-11-12 13:30:00,32.4,32.41,32.3,32.3,79200.0,28.3354,28.3441,28.2479,28.2479,79200.0
2012-11-12 13:40:00,32.29,32.29,32.25,32.25,48900.0,28.2392,28.2392,28.2042,28.2042,48900.0
2012-11-12 13:50:00,32.25,32.26,32.16,32.16,67800.0,28.2042,28.2129,28.1255,28.1255,67800.0
2012-11-12 14:00:00,32.16,32.17,32.09,32.11,53000.0,28.1255,28.1342,28.0643,28.0817,53000.0
2012-11-12 14:10:00,32.11,32.22,32.08,32.2,66100.0,28.0817,28.1779,28.0555,28.1605,66100.0
2012-11-12 14:20:00,32.21,32.26,32.19,32.26,60000.0,28.1692,28.2129,28.1517,28.2129,60000.0
2012-11-12 14:30:00,32.26,32.41,32.25,32.34,40100.0,28.2129,28.3441,28.2042,28.2829,40100.0
2012-11-12 14:40:00,32.32,32.39,32.29,32.39,46200.0,28.2654,28.3266,28.2392,28.3266,46200.0
2012-11-12 14:50:00,32.38,32.48,32.38,32.48,29600.0,28.3179,28.4053,28.3179,28.4053,29600.0
2012-11-12 15:00:00,32.48,32.58,32.48,32.53,48600.0,28.4053,28.4928,28.4053,28.4491,48600.0
2012-11-12 15:10:00,32.53,32.54,32.42,32.47,31300.0,28.4491,28.4578,28.3529,28.3966,31300.0
2012-11-12 15:20:00,32.46,32.51,32.45,32.51,32500.0,28.3878,28.4316,28.3791,28.4316,32500.0
2012-11-12 15:30:00,32.51,32.62,32.44,32.6,78400.0,28.4316,28.5278,28.3703,28.5103,78400.0
2012-11-12 15:40:00,32.61,32.67,32.56,32.56,101900.0,28.519,28.5715,28.4753,28.4753,101900.0
2012-11-12 15:50:00,32.57,32.63,32.51,32.51,127100.0,28.484,28.5365,28.4316,28.4316,127100.0
2012-11-13 09:30:00,32.38,32.44,32.1,32.19,26200.0,28.3179,28.3703,28.073,28.1517,26200.0
2012-11-13 09:40:00,32.2,32.25,32.06,32.13,33300.0,28.1605,28.2042,28.038,28.0992,33300.0
2012-11-13 09:50:00,32.11,32.2,32.06,32.14,33400.0,28.0817,28.1605,28.038,28.108,33400.0
2012-11-13 10:00:00,32.14,32.2,32.08,32.19,73000.0,28.108,28.1605,28.0555,28.1517,73000.0
2012-11-13 10:10:00,32.2,32.38,32.2,32.31,67400.0,28.1605,28.3179,28.1605,28.2567,67400.0
2012-11-13 10:20:00,32.3,32.31,32.24,32.3,82500.0,28.2479,28.2567,28.1954,28.2479,82500.0
2012-11-13 10:30:00,32.3,32.37,32.26,32.33,29400.0,28.2479,28.3091,28.2129,28.2741,29400.0
2012-11-13 10:40:00,32.33,32.33,32.22,32.32,92500.0,28.2741,28.2741,28.1779,28.2654,92500.0
2012-11-13 10:50:00,32.32,32.35,32.27,32.3,38600.0,28.2654,28.2916,28.2217,28.2479,38600.0
2012-11-13 11:00:00,32.3,32.31,32.21,32.24,36000.0,28.2479,28.2567,28.1692,28.1954,36000.0
2012-11-13 11:10:00,32.23,32.31,32.18,32.24,78900.0,28.1867,28.2567,28.143,28.1954,78900.0
2012-11-13 11:20:00,32.25,32.31,32.23,32.28,48200.0,28.2042,28.2567,28.1867,28.2304,48200.0
2012-11-13 11:30:00,32.27,32.3,32.24,32.25,61300.0,28.2217,28.2479,28.1954,28.2042,61300.0
2012-11-13 11:40:00,32.27,32.27,32.18,32.24,48400.0,28.2217,28.2217,28.143,28.1954,48400.0
2012-11-13 11:50:00,32.25,32.27,32.23,32.25,42100.0,28.2042,28.2217,28.1867,28.2042,42100.0
2012-11-13 12:00:00,32.24,32.28,32.16,32.17,103400.0,28.1954,28.2304,28.1255,28.1342,103400.0
2012-11-13 12:10:00,32.17,32.22,32.12,32.12,121400.0,28.1342,28.1779,28.0905,28.0905,121400.0
2012-11-13 12:20:00,32.14,32.17,32.0,32.1,107200.0,28.108,28.1342,27.9855,28.073,107200.0
2012-11-13 12:30:00,32.11,32.14,32.02,32.07,83800.0,28.0817,28.108,28.003,28.0468,83800.0
2012-11-13 12:40:00,32.09,32.13,32.05,32.09,50900.0,28.0643,28.0992,28.0293,28.0643,50900.0
2012-11-13 12:50:00,32.09,32.09,31.99,32.05,74300.0,28.0643,28.0643,27.9768,28.0293,74300.0
2012-11-13 13:00:00,32.05,32.07,31.99,31.99,58800.0,28.0293,28.0468,27.9768,27.9768,58800.0
2012-11-13 13:10:00,32.0,32.05,31.99,32.03,89500.0,27.9855,28.0293,27.9768,28.0118,89500.0
2012-11-13 13:20:00,32.03,32.04,31.97,32.0,127000.0,28.0118,28.0205,27.9593,27.9855,127000.0
2012-11-13 13:30:00,32.0,32.11,32.0,32.03,79200.0,27.9855,28.0817,27.9855,28.0118,79200.0
2012-11-13 13:40:00,32.03,32.07,32.01,32.02,64000.0,28.0118,28.0468,27.9943,28.003,64000.0
2012-11-13 13:50:00,32.02,32.02,31.96,31.98,46600.0,28.003,28.003,27.9506,27.9681,46600.0
2012-11-13 14:00:00,31.99,32.01,31.9,31.95,108600.0,27.9768,27.9943,27.8981,27.9418,108600.0
2012-11-13 14:10:00,31.94,31.97,31.9,31.92,90600.0,27.9331,27.9593,27.8981,27.9156,90600.0
2012-11-13 14:20:00,31.92,31.94,31.84,31.85,113200.0,27.9156,27.9331,27.8456,27.8544,113200.0
2012-11-13 14:30:00,31.85,31.88,31.82,31.85,73500.0,27.8544,27.8806,27.8281,27.8544,73500.0
2012-11-13 14:40:00,31.86,31.9,31.81,31.84,160100.0,27.8631,27.8981,27.8194,27.8456,160100.0
2012-11-13 14:50:00,31.84,31.91,31.83,31.9,58900.0,27.8456,27.9068,27.8369,27.8981,58900.0
2012-11-13 15:00:00,31.9,31.91,31.86,31.87,101300.0,27.8981,27.9068,27.8631,27.8719,101300.0
2012-11-13 15:10:00,31.87,31.9,31.78,31.8,112500.0,27.8719,27.8981,27.7931,27.8106,112500.0
2012-11-13 15:20:00,31.8,31.81,31.54,31.71,187800.0,27.8106,27.8194,27.5833,27.7319,187800.0
2012-11-13 15:30:00,31.71,31.83,31.69,31.69,185200.0,27.7319,27.8369,27.7144,27.7144,185200.0
2012-11-13 15:40:00,31.69,31.75,31.6,31.7,321500.0,27.7144,27.7669,27.6357,27.7232,321500.0
2012-11-13 15:50:00,31.7,31.75,31.66,31.68,326700.0,27.7232,27.7669,27.6882,27.7057,326700.0
2012-11-14 09:30:00,31.66,31.74,31.5,31.51,50000.0,27.6882,27.7582,27.5483,27.557,50000.0
2012-11-14 09:40:00,31.5,31.65,31.42,31.6,64400.0,27.5483,27.6795,27.4783,27.6357,64400.0
2012-11-14 09:50:00,31.56,31.61,31.4,31.41,29200.0,27.6007,27.6445,27.4608,27.4696,29200.0
2012-11-14 10:00:00,31.4,31.52,31.38,31.43,30000.0,27.4608,27.5658,27.4433,27.4871,30000.0
2012-11-14 10:10:00,31.44,31.5,31.27,31.29,95000.0,27.4958,27.5483,27.3471,27.3646,95000.0
2012-11-14 10:20:00,31.29,31.3,30.93,30.99,285500.0,27.3646,27.3734,27.0498,27.1022,285500.0
2012-11-14 10:30:00,30.99,31.09,30.94,31.0,107600.0,27.1022,27.1897,27.0585,27.111,107600.0
2012-11-14 10:40:00,31.0,31.02,30.54,30.75,132700.0,27.111,27.1285,26.7087,26.8924,132700.0
2012-11-14 10:50:00,30.77,30.82,30.45,30.5,112900.0,26.9098,26.9536,26.63,26.6737,112900.0
2012-11-14 11:00:00,30.5,30.52,30.35,30.35,184700.0,26.6737,26.6912,26.5425,26.5425,184700.0
2012-11-14 11:10:00,30.35,30.7,30.3,30.58,228200.0,26.5425,26.8486,26.4988,26.7437,228200.0
2012-11-14 11:20:00,30.58,30.59,30.26,30.32,133300.0,26.7437,26.7524,26.4638,26.5163,133300.0
2012-11-14 11:30:00,30.32,30.32,30.09,30.15,252300.0,26.5163,26.5163,26.3152,26.3676,252300.0
2012-11-14 11:40:00,30.15,30.31,30.11,30.17,96400.0,26.3676,26.5076,26.3326,26.3851,96400.0
2012-11-14 11:50:00,30.16,30.41,30.16,30.39,122800.0,26.3764,26.595,26.3764,26.5775,122800.0
2012-11-14 12:00:00,30.39,30.51,30.31,30.51,94000.0,26.5775,26.6825,26.5076,26.6825,94000.0
2012-11-14 12:10:00,30.5,30.75,30.47,30.71,128100.0,26.6737,26.8924,26.6475,26.8574,128100.0
2012-11-14 12:20:00,30.72,30.72,30.6,30.6,86100.0,26.8661,26.8661,26.7612,26.7612,86100.0
2012-11-14 12:30:00,30.6,30.75,30.56,30.66,187500.0,26.7612,26.8924,26.7262,26.8136,187500.0
2012-11-14 12:40:00,30.65,30.74,30.64,30.7,79700.0,26.8049,26.8836,26.7962,26.8486,79700.0
2012-11-14 12:50:00,30.69,30.75,30.65,30.75,54500.0,26.8399,26.8924,26.8049,26.8924,54500.0
2012-11-14 13:00:00,30.75,30.76,30.69,30.73,87700.0,26.8924,26.9011,26.8399,26.8749,87700.0
2012-11-14 13:10:00,30.73,30.82,30.7,30.82,30400.0,26.8749,26.9536,26.8486,26.9536,30400.0
2012-11-14 13:20:00,30.82,30.92,30.74,30.8,75600.0,26.9536,27.041,26.8836,26.9361,75600.0
2012-11-14 13:30:00,30.83,30.9,30.76,30.77,53300.0,26.9623,27.0235,26.9011,26.9098,53300.0
2012-11-14 13:40:00,30.77,30.8,30.58,30.65,73300.0,26.9098,26.9361,26.7437,26.8049,73300.0
2012-11-14 13:50:00,30.65,30.73,30.63,30.72,29000.0,26.8049,26.8749,26.7874,26.8661,29000.0
2012-11-14 14:00:00,30.72,30.87,30.71,30.87,60300.0,26.8661,26.9973,26.8574,26.9973,60300.0
2012-11-14 14:10:00,30.87,30.87,30.66,30.7,42900.0,26.9973,26.9973,26.8136,26.8486,42900.0
2012-11-14 14:20:00,30.69,30.76,30.64,30.74,41800.0,26.8399,26.9011,26.7962,26.8836,41800.0
2012-11-14 14:30:00,30.73,30.73,30.55,30.57,60500.0,26.8749,26.8749,26.7174,26.7349,60500.0
2012-11-14 14:40:00,30.58,30.58,30.3,30.3,125800.0,26.7437,26.7437,26.4988,26.4988,125800.0
2012-11-14 14:50:00,30.3,30.36,30.12,30.13,157800.0,26.4988,26.5513,26.3414,26.3501,157800.0
2012-11-14 15:00:00,30.12,30.31,30.04,30.2,301700.0,26.3414,26.5076,26.2714,26.4114,301700.0
2012-11-14 15:10:00,30.2,30.23,29.93,29.96,158800.0,26.4114,26.4376,26.1752,26.2015,158800.0
2012-11-14 15:20:00,29.96,30.38,29.95,30.38,175900.0,26.2015,26.5688,26.1927,26.5688,175900.0
2012-11-14 15:30:00,30.38,30.57,30.32,30.49,174900.0,26.5688,26.7349,26.5163,26.665,174900.0
2012-11-14 15:40:00,30.48,30.48,30.22,30.39,228600.0,26.6562,26.6562,26.4288,26.5775,228600.0
2012-11-14 15:50:00,30.39,30.43,30.31,30.37,392200.0,26.5775,26.6125,26.5076,26.56,392200.0
2012-11-15 09:30:00,30.31,30.33,30.1,30.23,58800.0,26.5076,26.525,26.3239,26.4376,58800.0
2012-11-15 09:40:00,30.24,30.31,30.17,30.19,43000.0,26.4463,26.5076,26.3851,26.4026,43000.0
2012-11-15 09:50:00,30.18,30.25,30.1,30.22,59800.0,26.3939,26.4551,26.3239,26.4288,59800.0
2012-11-15 10:00:00,30.17,30.25,29.86,29.89,186200.0,26.3851,26.4551,26.114,26.1402,186200.0
2012-11-15 10:10:00,29.89,30.07,29.89,30.0,105400.0,26.1402,26.2977,26.1402,26.2364,105400.0
2012-11-15 10:20:00,30.0,30.2,30.0,30.15,107600.0,26.2364,26.4114,26.2364,26.3676,107600.0
2012-11-15 10:30:00,30.15,30.24,30.11,30.12,47100.0,26.3676,26.4463,26.3326,26.3414,47100.0
2012-11-15 10:40:00,30.17,30.22,30.13,30.18,79800.0,26.3851,26.4288,26.3501,26.3939,79800.0
2012-11-15 10:50:00,30.18,30.21,30.11,30.12,100200.0,26.3939,26.4201,26.3326,26.3414,100200.0
2012-11-15 11:00:00,30.12,30.17,30.05,30.11,67900.0,26.3414,26.3851,26.2802,26.3326,67900.0
2012-11-15 11:10:00,30.12,30.12,30.01,30.02,36600.0,26.3414,26.3414,26.2452,26.2539,36600.0
2012-11-15 11:20:00,30.04,30.08,30.01,30.03,43100.0,26.2714,26.3064,26.2452,26.2627,43100.0
2012-11-15 11:30:00,30.03,30.1,30.02,30.05,37400.0,26.2627,26.3239,26.2539,26.2802,37400.0
2012-11-15 11:40:00,30.05,30.05,30.0,30.0,37600.0,26.2802,26.2802,26.2364,26.2364,37600.0
2012-11-15 11:50:00,30.0,30.03,29.95,29.97,127500.0,26.2364,26.2627,26.1927,26.2102,127500.0
2012-11-15 12:00:00,29.97,29.98,29.89,29.91,28500.0,26.2102,26.219,26.1402,26.1577,28500.0
2012-11-15 12:10:00,29.91,29.93,29.84,29.89,23500.0,26.1577,26.1752,26.0965,26.1402,23500.0
2012-11-15 12:20:00,29.88,29.88,29.82,29.84,20000.0,26.1315,26.1315,26.079,26.0965,20000.0
2012-11-15 12:30:00,29.84,30.0,29.82,29.96,46300.0,26.0965,26.2364,26.079,26.2015,46300.0
2012-11-15 12:40:00,29.99,30.0,29.71,29.73,272000.0,26.2277,26.2364,25.9828,26.0003,272000.0
2012-11-15 12:50:00,29.72,29.8,29.67,29.76,43500.0,25.9916,26.0615,25.9478,26.0266,43500.0
2012-11-15 13:00:00,29.76,29.84,29.7,29.75,52500.0,26.0266,26.0965,25.9741,26.0178,52500.0
2012-11-15 13:10:00,29.77,29.87,29.76,29.79,31900.0,26.0353,26.1228,26.0266,26.0528,31900.0
2012-11-15 13:20:00,29.78,29.86,29.75,29.8,43400.0,26.044,26.114,26.0178,26.0615,43400.0
2012-11-15 13:30:00,29.81,30.03,29.8,30.03,61100.0,26.0703,26.2627,26.0615,26.2627,61100.0
2012-11-15 13:40:00,30.03,30.12,30.02,30.08,59300.0,26.2627,26.3414,26.2539,26.3064,59300.0
2012-11-15 13:50:00,30.08,30.17,30.06,30.13,170200.0,26.3064,26.3851,26.2889,26.3501,170200.0
2012-11-15 14:00:00,30.13,30.13,29.93,29.93,59000.0,26.3501,26.3501,26.1752,26.1752,59000.0
2012-11-15 14:10:00,29.94,29.96,29.87,29.93,50600.0,26.184,26.2015,26.1228,26.1752,50600.0
2012-11-15 14:20:00,29.93,29.96,29.87,29.94,33300.0,26.1752,26.2015,26.1228,26.184,33300.0
2012-11-15 14:30:00,29.92,30.03,29.92,30.03,46500.0,26.1665,26.2627,26.1665,26.2627,46500.0
2012-11-15 14:40:00,30.03,30.05,29.99,30.02,30200.0,26.2627,26.2802,26.2277,26.2539,30200.0
2012-11-15 14:50:00,30.02,30.15,30.02,30.08,35500.0,26.2539,26.3676,26.2539,26.3064,35500.0
2012-11-15 15:00:00,30.08,30.1,29.93,29.95,67100.0,26.3064,26.3239,26.1752,26.1927,67100.0
2012-11-15 15:10:00,29.95,29.96,29.82,29.84,89900.0,26.1927,26.2015,26.079,26.0965,89900.0
2012-11-15 15:20:00,29.85,29.86,29.81,29.83,77100.0,26.1053,26.114,26.0703,26.0878,77100.0
2012-11-15 15:30:00,29.83,29.9,29.82,29.9,65400.0,26.0878,26.149,26.079,26.149,65400.0
2012-11-15 15:40:00,29.89,30.0,29.84,29.96,113700.0,26.1402,26.2364,26.0965,26.2015,113700.0
2012-11-15 15:50:00,29.95,29.97,29.89,29.92,325100.0,26.1927,26.2102,26.1402,26.1665,325100.0
2012-11-16 09:30:00,30.1,30.36,30.09,30.36,125100.0,26.3239,26.5513,26.3152,26.5513,125100.0
2012-11-16 09:40:00,30.34,30.35,30.11,30.15,34700.0,26.5338,26.5425,26.3326,26.3676,34700.0
2012-11-16 09:50:00,30.16,30.22,30.11,30.19,87900.0,26.3764,26.4288,26.3326,26.4026,87900.0
2012-11-16 10:00:00,30.18,30.21,30.07,30.21,39000.0,26.3939,26.4201,26.2977,26.4201,39000.0
2012-11-16 10:10:00,30.22,30.29,30.18,30.28,69700.0,26.4288,26.4901,26.3939,26.4813,69700.0
2012-11-16 10:20:00,30.27,30.42,30.27,30.39,96800.0,26.4726,26.6038,26.4726,26.5775,96800.0
2012-11-16 10:30:00,30.42,30.52,30.4,30.49,122000.0,26.6038,26.6912,26.5863,26.665,122000.0
2012-11-16 10:40:00,30.47,30.59,30.47,30.5,60900.0,26.6475,26.7524,26.6475,26.6737,60900.0
2012-11-16 10:50:00,30.5,30.61,30.49,30.57,52000.0,26.6737,26.7699,26.665,26.7349,52000.0
2012-11-16 11:00:00,30.57,30.57,30.5,30.52,22600.0,26.7349,26.7349,26.6737,26.6912,22600.0
2012-11-16 11:10:00,30.52,30.56,30.47,30.48,53600.0,26.6912,26.7262,26.6475,26.6562,53600.0
2012-11-16 11:20:00,30.48,30.5,30.39,30.41,63100.0,26.6562,26.6737,26.5775,26.595,63100.0
2012-11-16 11:30:00,30.41,30.41,30.28,30.41,67300.0,26.595,26.595,26.4813,26.595,67300.0
2012-11-16 11:40:00,30.4,30.59,30.36,30.58,68900.0,26.5863,26.7524,26.5513,26.7437,68900.0
2012-11-16 11:50:00,30.58,30.61,30.47,30.57,77600.0,26.7437,26.7699,26.6475,26.7349,77600.0
2012-11-16 12:00:00,30.58,30.84,30.57,30.82,229200.0,26.7437,26.9711,26.7349,26.9536,229200.0
2012-11-16 12:10:00,30.85,30.85,30.61,30.65,89600.0,26.9798,26.9798,26.7699,26.8049,89600.0
2012-11-16 12:20:00,30.66,30.68,30.59,30.65,34900.0,26.8136,26.8311,26.7524,26.8049,34900.0
2012-11-16 12:30:00,30.66,30.7,30.6,30.63,36400.0,26.8136,26.8486,26.7612,26.7874,36400.0
2012-11-16 12:40:00,30.63,30.7,30.54,30.54,65000.0,26.7874,26.8486,26.7087,26.7087,65000.0
2012-11-16 12:50:00,30.54,30.62,30.51,30.61,72100.0,26.7087,26.7787,26.6825,26.7699,72100.0
2012-11-16 13:00:00,30.62,30.81,30.62,30.81,74200.0,26.7787,26.9448,26.7787,26.9448,74200.0
2012-11-16 13:10:00,30.81,30.85,30.72,30.84,94500.0,26.9448,26.9798,26.8661,26.9711,94500.0
2012-11-16 13:20:00,30.85,30.86,30.7,30.72,134700.0,26.9798,26.9886,26.8486,26.8661,134700.0
2012-11-16 13:30:00,30.71,30.72,30.62,30.7,37700.0,26.8574,26.8661,26.7787,26.8486,37700.0
2012-11-16 13:40:00,30.69,30.72,30.66,30.69,21300.0,26.8399,26.8661,26.8136,26.8399,21300.0
2012-11-16 13:50:00,30.68,30.71,30.64,30.65,18900.0,26.8311,26.8574,26.7962,26.8049,18900.0
2012-11-16 14:00:00,30.64,30.65,30.6,30.63,23100.0,26.7962,26.8049,26.7612,26.7874,23100.0
2012-11-16 14:10:00,30.63,30.64,30.53,30.55,69500.0,26.7874,26.7962,26.7,26.7174,69500.0
2012-11-16 14:20:00,30.55,30.55,30.44,30.44,41500.0,26.7174,26.7174,26.6212,26.6212,41500.0
2012-11-16 14:30:00,30.45,30.51,30.44,30.5,45100.0,26.63,26.6825,26.6212,26.6737,45100.0
2012-11-16 14:40:00,30.5,30.55,30.49,30.54,57900.0,26.6737,26.7174,26.665,26.7087,57900.0
2012-11-16 14:50:00,30.53,30.55,30.52,30.54,38500.0,26.7,26.7174,26.6912,26.7087,38500.0
2012-11-16 15:00:00,30.53,30.54,30.5,30.53,46000.0,26.7,26.7087,26.6737,26.7,46000.0
2012-11-16 15:10:00,30.52,30.53,30.42,30.42,61800.0,26.6912,26.7,26.6038,26.6038,61800.0
2012-11-16 15:20:00,30.44,30.51,30.41,30.51,52800.0,26.6212,26.6825,26.595,26.6825,52800.0
2012-11-16 15:30:00,30.51,30.53,30.48,30.5,102200.0,26.6825,26.7,26.6562,26.6737,102200.0
2012-11-16 15:40:00,30.5,30.54,30.47,30.5,165300.0,26.6737,26.7087,26.6475,26.6737,165300.0
2012-11-16 15:50:00,30.49,30.54,30.45,30.51,295400.0,26.665,26.7087,26.63,26.6825,295400.0
2012-11-19 09:30:00,31.05,31.35,30.9,31.3,92600.0,27.1547,27.4171,27.0235,27.3734,92600.0
2012-11-19 09:40:00,31.3,31.39,31.19,31.26,184900.0,27.3734,27.4521,27.2772,27.3384,184900.0
2012-11-19 09:50:00,31.27,31.27,31.18,31.2,205400.0,27.3471,27.3471,27.2684,27.2859,205400.0
2012-11-19 10:00:00,31.2,31.2,31.09,31.1,153700.0,27.2859,27.2859,27.1897,27.1985,153700.0
2012-11-19 10:10:00,31.08,31.35,31.08,31.34,117800.0,27.181,27.4171,27.181,27.4083,117800.0
2012-11-19 10:20:00,31.35,31.35,31.23,31.23,66800.0,27.4171,27.4171,27.3121,27.3121,66800.0
2012-11-19 10:30:00,31.25,31.34,31.2,31.29,67100.0,27.3296,27.4083,27.2859,27.3646,67100.0
2012-11-19 10:40:00,31.29,31.35,31.29,31.35,30800.0,27.3646,27.4171,27.3646,27.4171,30800.0
2012-11-19 10:50:00,31.35,31.39,31.3,31.31,42900.0,27.4171,27.4521,27.3734,27.3821,42900.0
2012-11-19 11:00:00,31.3,31.35,31.3,31.33,23500.0,27.3734,27.4171,27.3734,27.3996,23500.0
2012-11-19 11:10:00,31.34,31.35,31.3,31.33,34900.0,27.4083,27.4171,27.3734,27.3996,34900.0
2012-11-19 11:20:00,31.3,31.35,31.29,31.29,10200.0,27.3734,27.4171,27.3646,27.3646,10200.0
2012-11-19 11:30:00,31.29,31.34,31.27,31.3,24300.0,27.3646,27.4083,27.3471,27.3734,24300.0
2012-11-19 11:40:00,31.31,31.34,31.3,31.34,22400.0,27.3821,27.4083,27.3734,27.4083,22400.0
2012-11-19 11:50:00,31.35,31.36,31.32,31.35,61200.0,27.4171,27.4258,27.3909,27.4171,61200.0
2012-11-19 12:00:00,31.36,31.55,31.36,31.36,83900.0,27.4258,27.592,27.4258,27.4258,83900.0
2012-11-19 12:10:00,31.36,31.36,31.29,31.35,68700.0,27.4258,27.4258,27.3646,27.4171,68700.0
2012-11-19 12:20:00,31.34,31.39,31.32,31.32,30600.0,27.4083,27.4521,27.3909,27.3909,30600.0
2012-11-19 12:30:00,31.32,31.41,31.3,31.4,45700.0,27.3909,27.4696,27.3734,27.4608,45700.0
2012-11-19 12:40:00,31.4,31.4,31.27,31.36,38400.0,27.4608,27.4608,27.3471,27.4258,38400.0
2012-11-19 12:50:00,31.35,31.52,31.3,31.42,153200.0,27.4171,27.5658,27.3734,27.4783,153200.0
2012-11-19 13:00:00,31.42,31.47,31.36,31.37,53200.0,27.4783,27.522,27.4258,27.4346,53200.0
2012-11-19 13:10:00,31.38,31.41,31.37,31.38,12700.0,27.4433,27.4696,27.4346,27.4433,12700.0
2012-11-19 13:20:00,31.37,31.39,31.3,31.3,49200.0,27.4346,27.4521,27.3734,27.3734,49200.0
2012-11-19 13:30:00,31.3,31.35,31.28,31.3,43200.0,27.3734,27.4171,27.3559,27.3734,43200.0
2012-11-19 13:40:00,31.31,31.33,31.29,31.3,33300.0,27.3821,27.3996,27.3646,27.3734,33300.0
2012-11-19 13:50:00,31.29,31.33,31.29,31.33,25800.0,27.3646,27.3996,27.3646,27.3996,25800.0
2012-11-19 14:00:00,31.32,31.38,31.31,31.36,143000.0,27.3909,27.4433,27.3821,27.4258,143000.0
2012-11-19 14:10:00,31.36,31.42,31.34,31.36,33300.0,27.4258,27.4783,27.4083,27.4258,33300.0
2012-11-19 14:20:00,31.35,31.36,31.34,31.36,25700.0,27.4171,27.4258,27.4083,27.4258,25700.0
2012-11-19 14:30:00,31.36,31.37,31.34,31.34,28400.0,27.4258,27.4346,27.4083,27.4083,28400.0
2012-11-19 14:40:00,31.35,31.39,31.35,31.39,53100.0,27.4171,27.4521,27.4171,27.4521,53100.0
2012-11-19 14:50:00,31.39,31.4,31.36,31.36,19200.0,27.4521,27.4608,27.4258,27.4258,19200.0
2012-11-19 15:00:00,31.36,31.36,31.31,31.33,40700.0,27.4258,27.4258,27.3821,27.3996,40700.0
2012-11-19 15:10:00,31.33,31.39,31.33,31.36,43700.0,27.3996,27.4521,27.3996,27.4258,43700.0
2012-11-19 15:20:00,31.36,31.36,31.35,31.35,24800.0,27.4258,27.4258,27.4171,27.4171,24800.0
2012-11-19 15:30:00,31.35,31.42,31.34,31.4,120500.0,27.4171,27.4783,27.4083,27.4608,120500.0
2012-11-19 15:40:00,31.41,31.53,31.4,31.53,108000.0,27.4696,27.5745,27.4608,27.5745,108000.0
2012-11-19 15:50:00,31.52,31.56,31.48,31.5,216100.0,27.5658,27.6007,27.5308,27.5483,216100.0
2012-11-20 09:30:00,31.52,31.52,31.29,31.35,49500.0,27.5658,27.5658,27.3646,27.4171,49500.0
2012-11-20 09:40:00,31.34,31.42,31.3,31.4,174500.0,27.4083,27.4783,27.3734,27.4608,174500.0
2012-11-20 09:50:00,31.4,31.4,31.29,31.3,33200.0,27.4608,27.4608,27.3646,27.3734,33200.0
2012-11-20 10:00:00,31.31,31.34,31.26,31.27,60600.0,27.3821,27.4083,27.3384,27.3471,60600.0
2012-11-20 10:10:00,31.27,31.31,31.24,31.3,108300.0,27.3471,27.3821,27.3209,27.3734,108300.0
2012-11-20 10:20:00,31.3,31.39,31.28,31.38,44900.0,27.3734,27.4521,27.3559,27.4433,44900.0
2012-11-20 10:30:00,31.38,31.45,31.34,31.44,36100.0,27.4433,27.5045,27.4083,27.4958,36100.0
2012-11-20 10:40:00,31.44,31.54,31.44,31.5,35400.0,27.4958,27.5833,27.4958,27.5483,35400.0
2012-11-20 10:50:00,31.5,31.53,31.44,31.51,52500.0,27.5483,27.5745,27.4958,27.557,52500.0
2012-11-20 11:00:00,31.5,31.53,31.49,31.51,38700.0,27.5483,27.5745,27.5395,27.557,38700.0
2012-11-20 11:10:00,31.52,31.53,31.47,31.5,83200.0,27.5658,27.5745,27.522,27.5483,83200.0
2012-11-20 11:20:00,31.5,31.54,31.49,31.51,60500.0,27.5483,27.5833,27.5395,27.557,60500.0
2012-11-20 11:30:00,31.51,31.53,31.44,31.46,60600.0,27.557,27.5745,27.4958,27.5133,60600.0
2012-11-20 11:40:00,31.45,31.51,31.45,31.51,27100.0,27.5045,27.557,27.5045,27.557,27100.0
2012-11-20 11:50:00,31.5,31.53,31.43,31.49,41900.0,27.5483,27.5745,27.4871,27.5395,41900.0
2012-11-20 12:00:00,31.5,31.51,31.43,31.47,28500.0,27.5483,27.557,27.4871,27.522,28500.0
2012-11-20 12:10:00,31.47,31.53,31.45,31.5,38800.0,27.522,27.5745,27.5045,27.5483,38800.0
2012-11-20 12:20:00,31.5,31.53,31.46,31.5,57700.0,27.5483,27.5745,27.5133,27.5483,57700.0
2012-11-20 12:30:00,31.5,31.51,31.38,31.44,101100.0,27.5483,27.557,27.4433,27.4958,101100.0
2012-11-20 12:40:00,31.46,31.46,31.37,31.38,22900.0,27.5133,27.5133,27.4346,27.4433,22900.0
2012-11-20 12:50:00,31.39,31.44,31.37,31.38,15900.0,27.4521,27.4958,27.4346,27.4433,15900.0
2012-11-20 13:00:00,31.38,31.39,31.29,31.3,55300.0,27.4433,27.4521,27.3646,27.3734,55300.0
2012-11-20 13:10:00,31.3,31.34,31.24,31.33,40600.0,27.3734,27.4083,27.3209,27.3996,40600.0
2012-11-20 13:20:00,31.31,31.35,31.27,31.27,21100.0,27.3821,27.4171,27.3471,27.3471,21100.0
2012-11-20 13:30:00,31.27,31.29,31.23,31.24,27600.0,27.3471,27.3646,27.3121,27.3209,27600.0
2012-11-20 13:40:00,31.24,31.31,31.21,31.31,86500.0,27.3209,27.3821,27.2947,27.3821,86500.0
2012-11-20 13:50:00,31.32,31.38,31.29,31.34,44300.0,27.3909,27.4433,27.3646,27.4083,44300.0
2012-11-20 14:00:00,31.34,31.37,31.28,31.32,110400.0,27.4083,27.4346,27.3559,27.3909,110400.0
2012-11-20 14:10:00,31.33,31.44,31.33,31.44,26400.0,27.3996,27.4958,27.3996,27.4958,26400.0
2012-11-20 14:20:00,31.43,31.52,31.42,31.5,65100.0,27.4871,27.5658,27.4783,27.5483,65100.0
2012-11-20 14:30:00,31.5,31.5,31.34,31.36,85400.0,27.5483,27.5483,27.4083,27.4258,85400.0
2012-11-20 14:40:00,31.36,31.42,31.31,31.37,37100.0,27.4258,27.4783,27.3821,27.4346,37100.0
2012-11-20 14:50:00,31.38,31.46,31.36,31.38,26500.0,27.4433,27.5133,27.4258,27.4433,26500.0
2012-11-20 15:00:00,31.37,31.38,31.32,31.36,60300.0,27.4346,27.4433,27.3909,27.4258,60300.0
2012-11-20 15:10:00,31.36,31.37,31.3,31.32,97500.0,27.4258,27.4346,27.3734,27.3909,97500.0
2012-11-20 15:20:00,31.33,31.35,31.28,31.29,130100.0,27.3996,27.4171,27.3559,27.3646,130100.0
2012-11-20 15:30:00,31.3,31.34,31.27,31.3,193900.0,27.3734,27.4083,27.3471,27.3734,193900.0
2012-11-20 15:40:00,31.29,31.33,31.23,31.31,150200.0,27.3646,27.3996,27.3121,27.3821,150200.0
2012-11-20 15:50:00,31.31,31.36,31.27,31.35,370900.0,27.3821,27.4258,27.3471,27.4171,370900.0
2012-11-21 09:30:00,31.47,31.55,31.3,31.36,44600.0,27.522,27.592,27.3734,27.4258,44600.0
2012-11-21 09:40:00,31.35,31.53,31.35,31.52,39800.0,27.4171,27.5745,27.4171,27.5658,39800.0
2012-11-21 09:50:00,31.51,31.59,31.47,31.53,106100.0,27.557,27.627,27.522,27.5745,106100.0
2012-11-21 10:00:00,31.52,31.54,31.36,31.37,47900.0,27.5658,27.5833,27.4258,27.4346,47900.0
2012-11-21 10:10:00,31.37,31.46,31.37,31.41,103000.0,27.4346,27.5133,27.4346,27.4696,103000.0
2012-11-21 10:20:00,31.4,31.44,31.39,31.42,29900.0,27.4608,27.4958,27.4521,27.4783,29900.0
2012-11-21 10:30:00,31.42,31.45,31.39,31.42,47200.0,27.4783,27.5045,27.4521,27.4783,47200.0
2012-11-21 10:40:00,31.4,31.43,31.35,31.42,57400.0,27.4608,27.4871,27.4171,27.4783,57400.0
2012-11-21 10:50:00,31.43,31.43,31.37,31.38,32200.0,27.4871,27.4871,27.4346,27.4433,32200.0
2012-11-21 11:00:00,31.39,31.45,31.39,31.43,21700.0,27.4521,27.5045,27.4521,27.4871,21700.0
2012-11-21 11:10:00,31.44,31.49,31.43,31.45,27800.0,27.4958,27.5395,27.4871,27.5045,27800.0
2012-11-21 11:20:00,31.46,31.48,31.43,31.48,28400.0,27.5133,27.5308,27.4871,27.5308,28400.0
2012-11-21 11:30:00,31.49,31.53,31.44,31.48,34000.0,27.5395,27.5745,27.4958,27.5308,34000.0
2012-11-21 11:40:00,31.47,31.47,31.35,31.35,43200.0,27.522,27.522,27.4171,27.4171,43200.0
2012-11-21 11:50:00,31.35,31.39,31.34,31.37,40000.0,27.4171,27.4521,27.4083,27.4346,40000.0
2012-11-21 12:00:00,31.36,31.4,31.22,31.25,97700.0,27.4258,27.4608,27.3034,27.3296,97700.0
2012-11-21 12:10:00,31.24,31.29,31.16,31.16,85600.0,27.3209,27.3646,27.2509,27.2509,85600.0
2012-11-21 12:20:00,31.17,31.37,31.16,31.35,45700.0,27.2597,27.4346,27.2509,27.4171,45700.0
2012-11-21 12:30:00,31.33,31.35,31.26,31.32,60200.0,27.3996,27.4171,27.3384,27.3909,60200.0
2012-11-21 12:40:00,31.32,31.38,31.3,31.38,46600.0,27.3909,27.4433,27.3734,27.4433,46600.0
2012-11-21 12:50:00,31.36,31.36,31.28,31.32,34100.0,27.4258,27.4258,27.3559,27.3909,34100.0
2012-11-21 13:00:00,31.33,31.4,31.3,31.34,35800.0,27.3996,27.4608,27.3734,27.4083,35800.0
2012-11-21 13:10:00,31.34,31.37,31.29,31.33,25100.0,27.4083,27.4346,27.3646,27.3996,25100.0
2012-11-21 13:20:00,31.33,31.33,31.23,31.27,46400.0,27.3996,27.3996,27.3121,27.3471,46400.0
2012-11-21 13:30:00,31.28,31.35,31.28,31.3,56300.0,27.3559,27.4171,27.3559,27.3734,56300.0
2012-11-21 13:40:00,31.3,31.35,31.27,31.31,83200.0,27.3734,27.4171,27.3471,27.3821,83200.0
2012-11-21 13:50:00,31.3,31.4,31.3,31.35,46100.0,27.3734,27.4608,27.3734,27.4171,46100.0
2012-11-21 14:00:00,31.36,31.4,31.35,31.36,26600.0,27.4258,27.4608,27.4171,27.4258,26600.0
2012-11-21 14:10:00,31.36,31.38,31.16,31.25,114100.0,27.4258,27.4433,27.2509,27.3296,114100.0
2012-11-21 14:20:00,31.25,31.4,31.22,31.37,46800.0,27.3296,27.4608,27.3034,27.4346,46800.0
2012-11-21 14:30:00,31.37,31.37,31.33,31.34,90500.0,27.4346,27.4346,27.3996,27.4083,90500.0
2012-11-21 14:40:00,31.34,31.37,31.3,31.37,38100.0,27.4083,27.4346,27.3734,27.4346,38100.0
2012-11-21 14:50:00,31.36,31.37,31.3,31.31,70100.0,27.4258,27.4346,27.3734,27.3821,70100.0
2012-11-21 15:00:00,31.3,31.35,31.3,31.3,43300.0,27.3734,27.4171,27.3734,27.3734,43300.0
2012-11-21 15:10:00,31.31,31.33,31.26,31.3,65600.0,27.3821,27.3996,27.3384,27.3734,65600.0
2012-11-21 15:20:00,31.3,31.35,31.28,31.28,61200.0,27.3734,27.4171,27.3559,27.3559,61200.0
2012-11-21 15:30:00,31.28,31.37,31.27,31.31,65900.0,27.3559,27.4346,27.3471,27.3821,65900.0
2012-11-21 15:40:00,31.32,31.33,31.26,31.32,86800.0,27.3909,27.3996,27.3384,27.3909,86800.0
2012-11-21 15:50:00,31.32,31.36,31.3,31.36,131400.0,27.3909,27.4258,27.3734,27.4258,131400.0
2012-11-23 09:30:00,31.5,31.64,31.34,31.61,41200.0,27.5483,27.6707,27.4083,27.6445,41200.0
2012-11-23 09:40:00,31.6,31.69,31.58,31.62,26500.0,27.6357,27.7144,27.6182,27.6532,26500.0
2012-11-23 09:50:00,31.63,31.71,31.63,31.66,16800.0,27.662,27.7319,27.662,27.6882,16800.0
2012-11-23 10:00:00,31.67,31.69,31.57,31.57,71300.0,27.6969,27.7144,27.6095,27.6095,71300.0
2012-11-23 10:10:00,31.57,31.59,31.45,31.59,93500.0,27.6095,27.627,27.5045,27.627,93500.0
2012-11-23 10:20:00,31.59,31.65,31.51,31.56,77400.0,27.627,27.6795,27.557,27.6007,77400.0
2012-11-23 10:30:00,31.58,31.61,31.52,31.54,28500.0,27.6182,27.6445,27.5658,27.5833,28500.0
2012-11-23 10:40:00,31.55,31.55,31.47,31.54,28100.0,27.592,27.592,27.522,27.5833,28100.0
2012-11-23 10:50:00,31.56,31.6,31.5,31.53,25000.0,27.6007,27.6357,27.5483,27.5745,25000.0
2012-11-23 11:00:00,31.55,31.58,31.5,31.5,24100.0,27.592,27.6182,27.5483,27.5483,24100.0
2012-11-23 11:10:00,31.49,31.53,31.46,31.53,33200.0,27.5395,27.5745,27.5133,27.5745,33200.0
2012-11-23 11:20:00,31.54,31.56,31.51,31.51,15500.0,27.5833,27.6007,27.557,27.557,15500.0
2012-11-23 11:30:00,31.51,31.57,31.51,31.52,25300.0,27.557,27.6095,27.557,27.5658,25300.0
2012-11-23 11:40:00,31.52,31.53,31.51,31.53,11700.0,27.5658,27.5745,27.557,27.5745,11700.0
2012-11-23 11:50:00,31.53,31.54,31.41,31.42,25100.0,27.5745,27.5833,27.4696,27.4783,25100.0
2012-11-23 12:00:00,31.43,31.55,31.43,31.51,38800.0,27.4871,27.592,27.4871,27.557,38800.0
2012-11-23 12:10:00,31.52,31.53,31.45,31.52,26400.0,27.5658,27.5745,27.5045,27.5658,26400.0
2012-11-23 12:20:00,31.52,31.54,31.45,31.51,96100.0,27.5658,27.5833,27.5045,27.557,96100.0
2012-11-23 12:30:00,31.5,31.55,31.46,31.49,86500.0,27.5483,27.592,27.5133,27.5395,86500.0
2012-11-23 12:40:00,31.49,31.49,31.35,31.45,77000.0,27.5395,27.5395,27.4171,27.5045,77000.0
2012-11-23 12:50:00,31.45,31.52,31.42,31.47,92300.0,27.5045,27.5658,27.4783,27.522,92300.0
2012-11-26 09:30:00,31.21,31.4,30.84,31.02,76300.0,27.2947,27.4608,26.9711,27.1285,76300.0
2012-11-26 09:40:00,31.04,31.23,30.93,30.95,96600.0,27.146,27.3121,27.0498,27.0673,96600.0
2012-11-26 09:50:00,30.93,30.96,30.83,30.88,52900.0,27.0498,27.076,26.9623,27.006,52900.0
2012-11-26 10:00:00,30.86,31.0,30.8,30.98,86600.0,26.9886,27.111,26.9361,27.0935,86600.0
2012-11-26 10:10:00,30.98,31.08,30.88,30.88,79100.0,27.0935,27.181,27.006,27.006,79100.0
2012-11-26 10:20:00,30.89,30.94,30.88,30.91,50300.0,27.0148,27.0585,27.006,27.0323,50300.0
2012-11-26 10:30:00,30.93,31.08,30.93,31.06,31700.0,27.0498,27.181,27.0498,27.1635,31700.0
2012-11-26 10:40:00,31.06,31.16,31.01,31.02,48000.0,27.1635,27.2509,27.1197,27.1285,48000.0
2012-11-26 10:50:00,31.01,31.02,30.94,31.0,21100.0,27.1197,27.1285,27.0585,27.111,21100.0
2012-11-26 11:00:00,31.01,31.04,30.95,31.01,33600.0,27.1197,27.146,27.0673,27.1197,33600.0
2012-11-26 11:10:00,31.03,31.03,30.93,30.98,31500.0,27.1372,27.1372,27.0498,27.0935,31500.0
2012-11-26 11:20:00,30.97,31.07,30.93,31.05,10600.0,27.0848,27.1722,27.0498,27.1547,10600.0
2012-11-26 11:30:00,31.05,31.05,30.93,30.94,39400.0,27.1547,27.1547,27.0498,27.0585,39400.0
2012-11-26 11:40:00,30.94,30.95,30.9,30.93,28800.0,27.0585,27.0673,27.0235,27.0498,28800.0
2012-11-26 11:50:00,30.94,30.94,30.88,30.89,24800.0,27.0585,27.0585,27.006,27.0148,24800.0
2012-11-26 12:00:00,30.89,30.89,30.83,30.83,49500.0,27.0148,27.0148,26.9623,26.9623,49500.0
2012-11-26 12:10:00,30.83,30.89,30.74,30.87,69900.0,26.9623,27.0148,26.8836,26.9973,69900.0
2012-11-26 12:20:00,30.87,30.9,30.78,30.8,31100.0,26.9973,27.0235,26.9186,26.9361,31100.0
2012-11-26 12:30:00,30.8,30.8,30.64,30.68,39100.0,26.9361,26.9361,26.7962,26.8311,39100.0
2012-11-26 12:40:00,30.67,30.78,30.67,30.76,76500.0,26.8224,26.9186,26.8224,26.9011,76500.0
2012-11-26 12:50:00,30.78,30.9,30.74,30.79,92400.0,26.9186,27.0235,26.8836,26.9273,92400.0
2012-11-26 13:00:00,30.78,30.82,30.73,30.78,37000.0,26.9186,26.9536,26.8749,26.9186,37000.0
2012-11-26 13:10:00,30.77,30.82,30.77,30.81,27000.0,26.9098,26.9536,26.9098,26.9448,27000.0
2012-11-26 13:20:00,30.83,30.83,30.77,30.78,20400.0,26.9623,26.9623,26.9098,26.9186,20400.0
2012-11-26 13:30:00,30.77,30.81,30.74,30.8,24100.0,26.9098,26.9448,26.8836,26.9361,24100.0
2012-11-26 13:40:00,30.81,30.82,30.73,30.76,28800.0,26.9448,26.9536,26.8749,26.9011,28800.0
2012-11-26 13:50:00,30.75,30.83,30.75,30.79,25000.0,26.8924,26.9623,26.8924,26.9273,25000.0
2012-11-26 14:00:00,30.79,30.79,30.73,30.74,48600.0,26.9273,26.9273,26.8749,26.8836,48600.0
2012-11-26 14:10:00,30.74,30.76,30.7,30.74,17400.0,26.8836,26.9011,26.8486,26.8836,17400.0
2012-11-26 14:20:00,30.74,30.76,30.71,30.74,30900.0,26.8836,26.9011,26.8574,26.8836,30900.0
2012-11-26 14:30:00,30.74,30.87,30.73,30.86,33900.0,26.8836,26.9973,26.8749,26.9886,33900.0
2012-11-26 14:40:00,30.87,30.92,30.83,30.86,44900.0,26.9973,27.041,26.9623,26.9886,44900.0
2012-11-26 14:50:00,30.86,30.95,30.86,30.94,51000.0,26.9886,27.0673,26.9886,27.0585,51000.0
2012-11-26 15:00:00,30.94,30.95,30.87,30.88,45200.0,27.0585,27.0673,26.9973,27.006,45200.0
2012-11-26 15:10:00,30.88,31.0,30.87,31.0,39200.0,27.006,27.111,26.9973,27.111,39200.0
2012-11-26 15:20:00,31.0,31.11,30.94,30.94,59600.0,27.111,27.2072,27.0585,27.0585,59600.0
2012-11-26 15:30:00,30.94,30.94,30.82,30.85,93600.0,27.0585,27.0585,26.9536,26.9798,93600.0
2012-11-26 15:40:00,30.84,31.01,30.82,31.0,89200.0,26.9711,27.1197,26.9536,27.111,89200.0
2012-11-26 15:50:00,31.0,31.01,30.83,30.96,175900.0,27.111,27.1197,26.9623,27.076,175900.0
2012-11-27 09:30:00,30.95,30.95,30.64,30.64,44400.0,27.0673,27.0673,26.7962,26.7962,44400.0
2012-11-27 09:40:00,30.67,30.78,30.57,30.61,83500.0,26.8224,26.9186,26.7349,26.7699,83500.0
2012-11-27 09:50:00,30.62,30.71,30.41,30.69,145200.0,26.7787,26.8574,26.595,26.8399,145200.0
2012-11-27 10:00:00,30.66,30.71,30.47,30.66,115200.0,26.8136,26.8574,26.6475,26.8136,115200.0
2012-11-27 10:10:00,30.67,30.72,30.6,30.6,54600.0,26.8224,26.8661,26.7612,26.7612,54600.0
2012-11-27 10:20:00,30.59,30.6,30.46,30.52,63500.0,26.7524,26.7612,26.6387,26.6912,63500.0
2012-11-27 10:30:00,30.51,30.59,30.5,30.57,55600.0,26.6825,26.7524,26.6737,26.7349,55600.0
2012-11-27 10:40:00,30.57,30.62,30.55,30.62,16400.0,26.7349,26.7787,26.7174,26.7787,16400.0
2012-11-27 10:50:00,30.62,30.64,30.55,30.64,83500.0,26.7787,26.7962,26.7174,26.7962,83500.0
2012-11-27 11:00:00,30.64,30.8,30.64,30.79,31900.0,26.7962,26.9361,26.7962,26.9273,31900.0
2012-11-27 11:10:00,30.78,30.86,30.75,30.85,25100.0,26.9186,26.9886,26.8924,26.9798,25100.0
2012-11-27 11:20:00,30.86,30.96,30.85,30.96,26700.0,26.9886,27.076,26.9798,27.076,26700.0
2012-11-27 11:30:00,30.95,31.06,30.95,31.01,35200.0,27.0673,27.1635,27.0673,27.1197,35200.0
2012-11-27 11:40:00,31.02,31.03,30.87,30.89,24000.0,27.1285,27.1372,26.9973,27.0148,24000.0
2012-11-27 11:50:00,30.87,31.01,30.86,30.97,36700.0,26.9973,27.1197,26.9886,27.0848,36700.0
2012-11-27 12:00:00,30.97,30.99,30.92,30.96,40800.0,27.0848,27.1022,27.041,27.076,40800.0
2012-11-27 12:10:00,30.97,30.97,30.91,30.92,19200.0,27.0848,27.0848,27.0323,27.041,19200.0
2012-11-27 12:20:00,30.92,30.95,30.74,30.74,119300.0,27.041,27.0673,26.8836,26.8836,119300.0
2012-11-27 12:30:00,30.73,30.89,30.69,30.82,109000.0,26.8749,27.0148,26.8399,26.9536,109000.0
2012-11-27 12:40:00,30.82,30.86,30.76,30.8,59100.0,26.9536,26.9886,26.9011,26.9361,59100.0
2012-11-27 12:50:00,30.8,30.81,30.64,30.66,78000.0,26.9361,26.9448,26.7962,26.8136,78000.0
2012-11-27 13:00:00,30.67,30.82,30.65,30.78,32100.0,26.8224,26.9536,26.8049,26.9186,32100.0
2012-11-27 13:10:00,30.78,30.81,30.71,30.81,24700.0,26.9186,26.9448,26.8574,26.9448,24700.0
2012-11-27 13:20:00,30.81,30.83,30.73,30.78,22700.0,26.9448,26.9623,26.8749,26.9186,22700.0
2012-11-27 13:30:00,30.78,30.85,30.76,30.8,24100.0,26.9186,26.9798,26.9011,26.9361,24100.0
2012-11-27 13:40:00,30.79,30.8,30.72,30.78,24500.0,26.9273,26.9361,26.8661,26.9186,24500.0
2012-11-27 13:50:00,30.78,30.83,30.75,30.82,35100.0,26.9186,26.9623,26.8924,26.9536,35100.0
2012-11-27 14:00:00,30.84,30.86,30.76,30.77,27400.0,26.9711,26.9886,26.9011,26.9098,27400.0
2012-11-27 14:10:00,30.77,30.83,30.77,30.8,49400.0,26.9098,26.9623,26.9098,26.9361,49400.0
2012-11-27 14:20:00,30.8,30.83,30.75,30.75,100500.0,26.9361,26.9623,26.8924,26.8924,100500.0
2012-11-27 14:30:00,30.75,30.77,30.65,30.72,91500.0,26.8924,26.9098,26.8049,26.8661,91500.0
2012-11-27 14:40:00,30.73,30.81,30.71,30.75,82200.0,26.8749,26.9448,26.8574,26.8924,82200.0
2012-11-27 14:50:00,30.75,30.82,30.7,30.8,94800.0,26.8924,26.9536,26.8486,26.9361,94800.0
2012-11-27 15:00:00,30.8,30.82,30.74,30.79,64500.0,26.9361,26.9536,26.8836,26.9273,64500.0
2012-11-27 15:10:00,30.79,30.8,30.75,30.77,61900.0,26.9273,26.9361,26.8924,26.9098,61900.0
2012-11-27 15:20:00,30.76,30.78,30.73,30.75,71300.0,26.9011,26.9186,26.8749,26.8924,71300.0
2012-11-27 15:30:00,30.76,30.77,30.74,30.76,93000.0,26.9011,26.9098,26.8836,26.9011,93000.0
2012-11-27 15:40:00,30.75,30.78,30.67,30.67,97600.0,26.8924,26.9186,26.8224,26.8224,97600.0
2012-11-27 15:50:00,30.67,30.77,30.67,30.74,193800.0,26.8224,26.9098,26.8224,26.8836,193800.0
2012-11-28 09:30:00,30.47,30.7,30.47,30.55,22100.0,26.6475,26.8486,26.6475,26.7174,22100.0
2012-11-28 09:40:00,30.54,30.54,30.33,30.43,83000.0,26.7087,26.7087,26.525,26.6125,83000.0
2012-11-28 09:50:00,30.42,30.48,30.42,30.45,7600.0,26.6038,26.6562,26.6038,26.63,7600.0
2012-11-28 10:00:00,30.44,30.61,30.39,30.52,51100.0,26.6212,26.7699,26.5775,26.6912,51100.0
2012-11-28 10:10:00,30.52,30.58,30.48,30.54,14400.0,26.6912,26.7437,26.6562,26.7087,14400.0
2012-11-28 10:20:00,30.54,30.74,30.52,30.7,33400.0,26.7087,26.8836,26.6912,26.8486,33400.0
2012-11-28 10:30:00,30.73,30.73,30.62,30.69,78200.0,26.8749,26.8749,26.7787,26.8399,78200.0
2012-11-28 10:40:00,30.66,30.67,30.53,30.55,23400.0,26.8136,26.8224,26.7,26.7174,23400.0
2012-11-28 10:50:00,30.56,30.59,30.5,30.52,106600.0,26.7262,26.7524,26.6737,26.6912,106600.0
2012-11-28 11:00:00,30.54,30.58,30.49,30.54,55400.0,26.7087,26.7437,26.665,26.7087,55400.0
2012-11-28 11:10:00,30.55,30.58,30.5,30.55,59500.0,26.7174,26.7437,26.6737,26.7174,59500.0
2012-11-28 11:20:00,30.54,30.55,30.43,30.48,28200.0,26.7087,26.7174,26.6125,26.6562,28200.0
2012-11-28 11:30:00,30.48,30.52,30.46,30.51,94600.0,26.6562,26.6912,26.6387,26.6825,94600.0
2012-11-28 11:40:00,30.51,30.52,30.37,30.37,64200.0,26.6825,26.6912,26.56,26.56,64200.0
2012-11-28 11:50:00,30.37,30.42,30.35,30.4,24000.0,26.56,26.6038,26.5425,26.5863,24000.0
2012-11-28 12:00:00,30.39,30.42,30.21,30.35,80900.0,26.5775,26.6038,26.4201,26.5425,80900.0
2012-11-28 12:10:00,30.35,30.48,30.28,30.41,79900.0,26.5425,26.6562,26.4813,26.595,79900.0
2012-11-28 12:20:00,30.39,30.42,30.35,30.41,14400.0,26.5775,26.6038,26.5425,26.595,14400.0
2012-11-28 12:30:00,30.42,30.5,30.42,30.49,13400.0,26.6038,26.6737,26.6038,26.665,13400.0
2012-11-28 12:40:00,30.47,30.5,30.45,30.45,23400.0,26.6475,26.6737,26.63,26.63,23400.0
2012-11-28 12:50:00,30.45,30.47,30.43,30.43,16700.0,26.63,26.6475,26.6125,26.6125,16700.0
2012-11-28 13:00:00,30.44,30.48,30.42,30.48,12800.0,26.6212,26.6562,26.6038,26.6562,12800.0
2012-11-28 13:10:00,30.48,30.48,30.44,30.45,17300.0,26.6562,26.6562,26.6212,26.63,17300.0
2012-11-28 13:20:00,30.45,30.52,30.44,30.52,20800.0,26.63,26.6912,26.6212,26.6912,20800.0
2012-11-28 13:30:00,30.51,30.58,30.5,30.55,36600.0,26.6825,26.7437,26.6737,26.7174,36600.0
2012-11-28 13:40:00,30.54,30.63,30.53,30.55,42600.0,26.7087,26.7874,26.7,26.7174,42600.0
2012-11-28 13:50:00,30.54,30.57,30.49,30.55,22900.0,26.7087,26.7349,26.665,26.7174,22900.0
2012-11-28 14:00:00,30.54,30.57,30.5,30.55,28800.0,26.7087,26.7349,26.6737,26.7174,28800.0
2012-11-28 14:10:00,30.55,30.59,30.5,30.55,32900.0,26.7174,26.7524,26.6737,26.7174,32900.0
2012-11-28 14:20:00,30.55,30.58,30.49,30.5,23800.0,26.7174,26.7437,26.665,26.6737,23800.0
2012-11-28 14:30:00,30.5,30.51,30.48,30.49,39700.0,26.6737,26.6825,26.6562,26.665,39700.0
2012-11-28 14:40:00,30.49,30.52,30.48,30.52,90700.0,26.665,26.6912,26.6562,26.6912,90700.0
2012-11-28 14:50:00,30.52,30.55,30.5,30.55,31500.0,26.6912,26.7174,26.6737,26.7174,31500.0
2012-11-28 15:00:00,30.53,30.53,30.44,30.51,51900.0,26.7,26.7,26.6212,26.6825,51900.0
2012-11-28 15:10:00,30.51,30.56,30.47,30.54,61400.0,26.6825,26.7262,26.6475,26.7087,61400.0
2012-11-28 15:20:00,30.54,30.6,30.53,30.59,56400.0,26.7087,26.7612,26.7,26.7524,56400.0
2012-11-28 15:30:00,30.59,30.68,30.58,30.6,80200.0,26.7524,26.8311,26.7437,26.7612,80200.0
2012-11-28 15:40:00,30.6,30.67,30.58,30.67,86900.0,26.7612,26.8224,26.7437,26.8224,86900.0
2012-11-28 15:50:00,30.67,30.71,30.64,30.7,121500.0,26.8224,26.8574,26.7962,26.8486,121500.0
2012-11-29 09:30:00,30.9,31.27,30.86,31.27,62900.0,27.0235,27.3471,26.9886,27.3471,62900.0
2012-11-29 09:40:00,31.27,31.59,31.12,31.54,104600.0,27.3471,27.627,27.2159,27.5833,104600.0
2012-11-29 09:50:00,31.54,31.54,31.27,31.43,227700.0,27.5833,27.5833,27.3471,27.4871,227700.0
2012-11-29 10:00:00,31.43,31.58,31.4,31.55,170200.0,27.4871,27.6182,27.4608,27.592,170200.0
2012-11-29 10:10:00,31.54,31.72,31.51,31.63,59000.0,27.5833,27.7407,27.557,27.662,59000.0
2012-11-29 10:20:00,31.62,31.79,31.62,31.69,51400.0,27.6532,27.8019,27.6532,27.7144,51400.0
2012-11-29 10:30:00,31.69,31.73,31.61,31.61,63500.0,27.7144,27.7494,27.6445,27.6445,63500.0
2012-11-29 10:40:00,31.62,31.71,31.55,31.57,79500.0,27.6532,27.7319,27.592,27.6095,79500.0
2012-11-29 10:50:00,31.57,31.6,31.48,31.53,114400.0,27.6095,27.6357,27.5308,27.5745,114400.0
2012-11-29 11:00:00,31.53,31.54,31.44,31.5,128000.0,27.5745,27.5833,27.4958,27.5483,128000.0
2012-11-29 11:10:00,31.5,31.76,31.5,31.69,126800.0,27.5483,27.7757,27.5483,27.7144,126800.0
2012-11-29 11:20:00,31.7,31.71,31.66,31.7,38700.0,27.7232,27.7319,27.6882,27.7232,38700.0
2012-11-29 11:30:00,31.7,31.78,31.69,31.77,51200.0,27.7232,27.7931,27.7144,27.7844,51200.0
2012-11-29 11:40:00,31.78,31.78,31.63,31.65,126600.0,27.7931,27.7931,27.662,27.6795,126600.0
2012-11-29 11:50:00,31.65,31.74,31.65,31.66,97300.0,27.6795,27.7582,27.6795,27.6882,97300.0
2012-11-29 12:00:00,31.66,31.67,31.57,31.65,63000.0,27.6882,27.6969,27.6095,27.6795,63000.0
2012-11-29 12:10:00,31.64,31.76,31.62,31.66,64100.0,27.6707,27.7757,27.6532,27.6882,64100.0
2012-11-29 12:20:00,31.67,31.83,31.67,31.77,53200.0,27.6969,27.8369,27.6969,27.7844,53200.0
2012-11-29 12:30:00,31.77,31.91,31.74,31.9,56900.0,27.7844,27.9068,27.7582,27.8981,56900.0
2012-11-29 12:40:00,31.89,31.97,31.85,31.97,92200.0,27.8893,27.9593,27.8544,27.9593,92200.0
2012-11-29 12:50:00,31.97,32.07,31.86,31.86,58100.0,27.9593,28.0468,27.8631,27.8631,58100.0
2012-11-29 13:00:00,31.86,31.88,31.83,31.85,33400.0,27.8631,27.8806,27.8369,27.8544,33400.0
2012-11-29 13:10:00,31.85,31.93,31.84,31.91,56600.0,27.8544,27.9243,27.8456,27.9068,56600.0
2012-11-29 13:20:00,31.9,31.91,31.86,31.9,21200.0,27.8981,27.9068,27.8631,27.8981,21200.0
2012-11-29 13:30:00,31.9,32.02,31.9,32.02,46300.0,27.8981,28.003,27.8981,28.003,46300.0
2012-11-29 13:40:00,32.02,32.04,31.93,31.99,40800.0,28.003,28.0205,27.9243,27.9768,40800.0
2012-11-29 13:50:00,31.99,32.0,31.93,31.93,165900.0,27.9768,27.9855,27.9243,27.9243,165900.0
2012-11-29 14:00:00,31.93,31.93,31.78,31.79,67100.0,27.9243,27.9243,27.7931,27.8019,67100.0
2012-11-29 14:10:00,31.79,31.86,31.75,31.84,46600.0,27.8019,27.8631,27.7669,27.8456,46600.0
2012-11-29 14:20:00,31.83,31.83,31.78,31.8,25000.0,27.8369,27.8369,27.7931,27.8106,25000.0
2012-11-29 14:30:00,31.8,31.81,31.78,31.78,54900.0,27.8106,27.8194,27.7931,27.7931,54900.0
2012-11-29 14:40:00,31.79,31.8,31.69,31.74,104300.0,27.8019,27.8106,27.7144,27.7582,104300.0
2012-11-29 14:50:00,31.74,31.77,31.71,31.77,56600.0,27.7582,27.7844,27.7319,27.7844,56600.0
2012-11-29 15:00:00,31.77,31.82,31.75,31.75,125500.0,27.7844,27.8281,27.7669,27.7669,125500.0
2012-11-29 15:10:00,31.74,31.76,31.7,31.73,128200.0,27.7582,27.7757,27.7232,27.7494,128200.0
2012-11-29 15:20:00,31.73,31.83,31.71,31.83,114100.0,27.7494,27.8369,27.7319,27.8369,114100.0
2012-11-29 15:30:00,31.83,31.83,31.76,31.76,206200.0,27.8369,27.8369,27.7757,27.7757,206200.0
2012-11-29 15:40:00,31.76,31.8,31.73,31.8,152500.0,27.7757,27.8106,27.7494,27.8106,152500.0
2012-11-29 15:50:00,31.8,31.81,31.74,31.75,382300.0,27.8106,27.8194,27.7582,27.7669,382300.0
2012-11-30 09:30:00,31.46,31.75,31.46,31.74,49800.0,27.5133,27.7669,27.5133,27.7582,49800.0
2012-11-30 09:40:00,31.7,31.78,31.63,31.72,53400.0,27.7232,27.7931,27.662,27.7407,53400.0
2012-11-30 09:50:00,31.73,31.93,31.7,31.93,70200.0,27.7494,27.9243,27.7232,27.9243,70200.0
2012-11-30 10:00:00,31.93,31.95,31.83,31.91,54600.0,27.9243,27.9418,27.8369,27.9068,54600.0
2012-11-30 10:10:00,31.91,31.94,31.85,31.89,19900.0,27.9068,27.9331,27.8544,27.8893,19900.0
2012-11-30 10:20:00,31.89,31.92,31.84,31.86,57800.0,27.8893,27.9156,27.8456,27.8631,57800.0
2012-11-30 10:30:00,31.86,31.86,31.77,31.82,25700.0,27.8631,27.8631,27.7844,27.8281,25700.0
2012-11-30 10:40:00,31.83,31.83,31.79,31.79,49700.0,27.8369,27.8369,27.8019,27.8019,49700.0
2012-11-30 10:50:00,31.78,31.83,31.77,31.78,103900.0,27.7931,27.8369,27.7844,27.7931,103900.0
2012-11-30 11:00:00,31.79,31.8,31.71,31.75,63200.0,27.8019,27.8106,27.7319,27.7669,63200.0
2012-11-30 11:10:00,31.75,31.78,31.73,31.74,38300.0,27.7669,27.7931,27.7494,27.7582,38300.0
2012-11-30 11:20:00,31.74,31.77,31.7,31.76,65500.0,27.7582,27.7844,27.7232,27.7757,65500.0
2012-11-30 11:30:00,31.75,31.76,31.71,31.71,51000.0,27.7669,27.7757,27.7319,27.7319,51000.0
2012-11-30 11:40:00,31.72,31.75,31.64,31.75,38600.0,27.7407,27.7669,27.6707,27.7669,38600.0
2012-11-30 11:50:00,31.74,31.77,31.69,31.69,49900.0,27.7582,27.7844,27.7144,27.7144,49900.0
2012-11-30 12:00:00,31.71,31.71,31.52,31.57,97100.0,27.7319,27.7319,27.5658,27.6095,97100.0
2012-11-30 12:10:00,31.58,31.73,31.58,31.69,35300.0,27.6182,27.7494,27.6182,27.7144,35300.0
2012-11-30 12:20:00,31.68,31.71,31.66,31.66,34400.0,27.7057,27.7319,27.6882,27.6882,34400.0
2012-11-30 12:30:00,31.66,31.77,31.66,31.74,49400.0,27.6882,27.7844,27.6882,27.7582,49400.0
2012-11-30 12:40:00,31.75,31.78,31.71,31.76,51300.0,27.7669,27.7931,27.7319,27.7757,51300.0
2012-11-30 12:50:00,31.74,31.77,31.72,31.74,40600.0,27.7582,27.7844,27.7407,27.7582,40600.0
2012-11-30 13:00:00,31.75,31.79,31.74,31.77,32700.0,27.7669,27.8019,27.7582,27.7844,32700.0
2012-11-30 13:10:00,31.77,31.81,31.74,31.75,31800.0,27.7844,27.8194,27.7582,27.7669,31800.0
2012-11-30 13:20:00,31.76,31.81,31.76,31.8,40500.0,27.7757,27.8194,27.7757,27.8106,40500.0
2012-11-30 13:30:00,31.78,31.82,31.75,31.77,30000.0,27.7931,27.8281,27.7669,27.7844,30000.0
2012-11-30 13:40:00,31.77,31.84,31.76,31.84,52800.0,27.7844,27.8456,27.7757,27.8456,52800.0
2012-11-30 13:50:00,31.83,31.84,31.78,31.78,36500.0,27.8369,27.8456,27.7931,27.7931,36500.0
2012-11-30 14:00:00,31.78,31.84,31.78,31.82,37800.0,27.7931,27.8456,27.7931,27.8281,37800.0
2012-11-30 14:10:00,31.82,31.83,31.81,31.82,20800.0,27.8281,27.8369,27.8194,27.8281,20800.0
2012-11-30 14:20:00,31.83,31.85,31.8,31.85,356600.0,27.8369,27.8544,27.8106,27.8544,356600.0
2012-11-30 14:30:00,31.85,31.85,31.76,31.77,77800.0,27.8544,27.8544,27.7757,27.7844,77800.0
2012-11-30 14:40:00,31.77,31.81,31.76,31.77,27300.0,27.7844,27.8194,27.7757,27.7844,27300.0
2012-11-30 14:50:00,31.78,31.86,31.75,31.81,64200.0,27.7931,27.8631,27.7669,27.8194,64200.0
2012-11-30 15:00:00,31.8,31.83,31.75,31.82,36200.0,27.8106,27.8369,27.7669,27.8281,36200.0
2012-11-30 15:10:00,31.83,31.84,31.81,31.81,55900.0,27.8369,27.8456,27.8194,27.8194,55900.0
2012-11-30 15:20:00,31.81,31.85,31.79,31.79,43000.0,27.8194,27.8544,27.8019,27.8019,43000.0
2012-11-30 15:30:00,31.79,31.82,31.75,31.76,138400.0,27.8019,27.8281,27.7669,27.7757,138400.0
2012-11-30 15:40:00,31.76,31.79,31.7,31.73,170600.0,27.7757,27.8019,27.7232,27.7494,170600.0
2012-11-30 15:50:00,31.73,31.76,31.72,31.74,223200.0,27.7494,27.7757,27.7407,27.7582,223200.0
2012-12-03 09:30:00,32.7,32.9,32.31,32.42,434900.0,28.5977,28.7726,28.2567,28.3529,434900.0
2012-12-03 09:40:00,32.42,32.74,32.36,32.72,192600.0,28.3529,28.6327,28.3004,28.6152,192600.0
2012-12-03 09:50:00,32.72,32.74,32.56,32.57,80100.0,28.6152,28.6327,28.4753,28.484,80100.0
2012-12-03 10:00:00,32.55,32.55,32.31,32.5,206000.0,28.4665,28.4665,28.2567,28.4228,206000.0
2012-12-03 10:10:00,32.48,32.57,32.45,32.53,161100.0,28.4053,28.484,28.3791,28.4491,161100.0
2012-12-03 10:20:00,32.53,32.53,32.42,32.48,92700.0,28.4491,28.4491,28.3529,28.4053,92700.0
2012-12-03 10:30:00,32.46,32.46,32.25,32.28,109200.0,28.3878,28.3878,28.2042,28.2304,109200.0
2012-12-03 10:40:00,32.28,32.29,32.08,32.15,84900.0,28.2304,28.2392,28.0555,28.1167,84900.0
2012-12-03 10:50:00,32.15,32.18,32.06,32.17,63900.0,28.1167,28.143,28.038,28.1342,63900.0
2012-12-03 11:00:00,32.17,32.2,32.06,32.07,38000.0,28.1342,28.1605,28.038,28.0468,38000.0
2012-12-03 11:10:00,32.07,32.08,31.93,32.05,86400.0,28.0468,28.0555,27.9243,28.0293,86400.0
2012-12-03 11:20:00,32.05,32.06,31.96,32.0,79200.0,28.0293,28.038,27.9506,27.9855,79200.0
2012-12-03 11:30:00,32.0,32.14,31.96,32.12,58200.0,27.9855,28.108,27.9506,28.0905,58200.0
2012-12-03 11:40:00,32.13,32.31,32.13,32.3,83300.0,28.0992,28.2567,28.0992,28.2479,83300.0
2012-12-03 11:50:00,32.3,32.36,32.26,32.29,88500.0,28.2479,28.3004,28.2129,28.2392,88500.0
2012-12-03 12:00:00,32.29,32.3,32.26,32.27,23700.0,28.2392,28.2479,28.2129,28.2217,23700.0
2012-12-03 12:10:00,32.27,32.29,32.2,32.23,44000.0,28.2217,28.2392,28.1605,28.1867,44000.0
2012-12-03 12:20:00,32.23,32.27,32.15,32.24,58200.0,28.1867,28.2217,28.1167,28.1954,58200.0
2012-12-03 12:30:00,32.23,32.27,32.22,32.26,37500.0,28.1867,28.2217,28.1779,28.2129,37500.0
2012-12-03 12:40:00,32.25,32.35,32.25,32.32,34000.0,28.2042,28.2916,28.2042,28.2654,34000.0
2012-12-03 12:50:00,32.33,32.33,32.25,32.25,29700.0,28.2741,28.2741,28.2042,28.2042,29700.0
2012-12-03 13:00:00,32.25,32.25,32.16,32.16,49500.0,28.2042,28.2042,28.1255,28.1255,49500.0
2012-12-03 13:10:00,32.15,32.15,32.05,32.05,45500.0,28.1167,28.1167,28.0293,28.0293,45500.0
2012-12-03 13:20:00,32.04,32.06,31.95,31.97,33400.0,28.0205,28.038,27.9418,27.9593,33400.0
2012-12-03 13:30:00,31.97,32.05,31.97,32.05,61400.0,27.9593,28.0293,27.9593,28.0293,61400.0
2012-12-03 13:40:00,32.05,32.11,32.0,32.02,46900.0,28.0293,28.0817,27.9855,28.003,46900.0
2012-12-03 13:50:00,32.02,32.06,32.0,32.01,52000.0,28.003,28.038,27.9855,27.9943,52000.0
2012-12-03 14:00:00,32.02,32.04,31.97,32.02,45300.0,28.003,28.0205,27.9593,28.003,45300.0
2012-12-03 14:10:00,32.01,32.1,32.0,32.08,42700.0,27.9943,28.073,27.9855,28.0555,42700.0
2012-12-03 14:20:00,32.08,32.13,32.05,32.1,50400.0,28.0555,28.0992,28.0293,28.073,50400.0
2012-12-03 14:30:00,32.11,32.15,32.1,32.11,47000.0,28.0817,28.1167,28.073,28.0817,47000.0
2012-12-03 14:40:00,32.13,32.13,32.09,32.1,58100.0,28.0992,28.0992,28.0643,28.073,58100.0
2012-12-03 14:50:00,32.11,32.13,32.09,32.1,73600.0,28.0817,28.0992,28.0643,28.073,73600.0
2012-12-03 15:00:00,32.1,32.22,32.1,32.13,87400.0,28.073,28.1779,28.073,28.0992,87400.0
2012-12-03 15:10:00,32.13,32.2,32.11,32.15,80500.0,28.0992,28.1605,28.0817,28.1167,80500.0
2012-12-03 15:20:00,32.15,32.27,32.15,32.26,102400.0,28.1167,28.2217,28.1167,28.2129,102400.0
2012-12-03 15:30:00,32.24,32.25,32.11,32.19,164400.0,28.1954,28.2042,28.0817,28.1517,164400.0
2012-12-03 15:40:00,32.18,32.23,32.15,32.19,134800.0,28.143,28.1867,28.1167,28.1517,134800.0
2012-12-03 15:50:00,32.19,32.28,32.19,32.22,328000.0,28.1517,28.2304,28.1517,28.1779,328000.0
2012-12-04 09:30:00,32.26,32.42,32.26,32.31,83500.0,28.2129,28.3529,28.2129,28.2567,83500.0
2012-12-04 09:40:00,32.31,32.31,32.17,32.26,50000.0,28.2567,28.2567,28.1342,28.2129,50000.0
2012-12-04 09:50:00,32.29,32.34,32.19,32.31,49200.0,28.2392,28.2829,28.1517,28.2567,49200.0
2012-12-04 10:00:00,32.31,32.38,32.21,32.38,56900.0,28.2567,28.3179,28.1692,28.3179,56900.0
2012-12-04 10:10:00,32.38,32.49,32.33,32.47,104600.0,28.3179,28.4141,28.2741,28.3966,104600.0
2012-12-04 10:20:00,32.47,32.49,32.36,32.39,39600.0,28.3966,28.4141,28.3004,28.3266,39600.0
2012-12-04 10:30:00,32.39,32.46,32.33,32.34,94500.0,28.3266,28.3878,28.2741,28.2829,94500.0
2012-12-04 10:40:00,32.34,32.45,32.34,32.42,107900.0,28.2829,28.3791,28.2829,28.3529,107900.0
2012-12-04 10:50:00,32.42,32.42,32.31,32.32,17600.0,28.3529,28.3529,28.2567,28.2654,17600.0
2012-12-04 11:00:00,32.32,32.39,32.31,32.31,33300.0,28.2654,28.3266,28.2567,28.2567,33300.0
2012-12-04 11:10:00,32.31,32.36,32.27,32.33,37400.0,28.2567,28.3004,28.2217,28.2741,37400.0
2012-12-04 11:20:00,32.32,32.32,32.23,32.23,27200.0,28.2654,28.2654,28.1867,28.1867,27200.0
2012-12-04 11:30:00,32.22,32.28,32.21,32.21,51300.0,28.1779,28.2304,28.1692,28.1692,51300.0
2012-12-04 11:40:00,32.21,32.34,32.19,32.24,57100.0,28.1692,28.2829,28.1517,28.1954,57100.0
2012-12-04 11:50:00,32.24,32.26,32.2,32.24,38500.0,28.1954,28.2129,28.1605,28.1954,38500.0
2012-12-04 12:00:00,32.24,32.25,32.12,32.12,34800.0,28.1954,28.2042,28.0905,28.0905,34800.0
2012-12-04 12:10:00,32.13,32.21,32.12,32.19,79700.0,28.0992,28.1692,28.0905,28.1517,79700.0
2012-12-04 12:20:00,32.16,32.24,32.15,32.2,133300.0,28.1255,28.1954,28.1167,28.1605,133300.0
2012-12-04 12:30:00,32.19,32.22,32.1,32.13,23900.0,28.1517,28.1779,28.073,28.0992,23900.0
2012-12-04 12:40:00,32.13,32.19,32.12,32.15,42700.0,28.0992,28.1517,28.0905,28.1167,42700.0
2012-12-04 12:50:00,32.15,32.18,32.15,32.16,31400.0,28.1167,28.143,28.1167,28.1255,31400.0
2012-12-04 13:00:00,32.15,32.28,32.15,32.23,53200.0,28.1167,28.2304,28.1167,28.1867,53200.0
2012-12-04 13:10:00,32.24,32.27,32.2,32.2,60000.0,28.1954,28.2217,28.1605,28.1605,60000.0
2012-12-04 13:20:00,32.2,32.25,32.16,32.25,28700.0,28.1605,28.2042,28.1255,28.2042,28700.0
2012-12-04 13:30:00,32.24,32.27,32.17,32.22,45600.0,28.1954,28.2217,28.1342,28.1779,45600.0
2012-12-04 13:40:00,32.23,32.28,32.15,32.15,38400.0,28.1867,28.2304,28.1167,28.1167,38400.0
2012-12-04 13:50:00,32.16,32.22,32.12,32.16,38100.0,28.1255,28.1779,28.0905,28.1255,38100.0
2012-12-04 14:00:00,32.16,32.16,32.08,32.08,45200.0,28.1255,28.1255,28.0555,28.0555,45200.0
2012-12-04 14:10:00,32.08,32.16,32.08,32.15,61300.0,28.0555,28.1255,28.0555,28.1167,61300.0
2012-12-04 14:20:00,32.15,32.19,32.11,32.11,34600.0,28.1167,28.1517,28.0817,28.0817,34600.0
2012-12-04 14:30:00,32.11,32.12,32.09,32.1,41300.0,28.0817,28.0905,28.0643,28.073,41300.0
2012-12-04 14:40:00,32.1,32.13,32.08,32.08,43700.0,28.073,28.0992,28.0555,28.0555,43700.0
2012-12-04 14:50:00,32.09,32.09,32.06,32.08,56500.0,28.0643,28.0643,28.038,28.0555,56500.0
2012-12-04 15:00:00,32.08,32.08,32.03,32.03,36000.0,28.0555,28.0555,28.0118,28.0118,36000.0
2012-12-04 15:10:00,32.03,32.05,32.01,32.02,64300.0,28.0118,28.0293,27.9943,28.003,64300.0
2012-12-04 15:20:00,32.02,32.06,32.0,32.03,57300.0,28.003,28.038,27.9855,28.0118,57300.0
2012-12-04 15:30:00,32.03,32.08,32.01,32.03,69300.0,28.0118,28.0555,27.9943,28.0118,69300.0
2012-12-04 15:40:00,32.04,32.09,31.98,32.04,110600.0,28.0205,28.0643,27.9681,28.0205,110600.0
2012-12-04 15:50:00,32.04,32.04,31.98,32.01,175600.0,28.0205,28.0205,27.9681,27.9943,175600.0
2012-12-05 09:30:00,32.05,32.23,31.93,31.93,35100.0,28.0293,28.1867,27.9243,27.9243,35100.0
2012-12-05 09:40:00,31.96,32.21,31.92,32.15,69900.0,27.9506,28.1692,27.9156,28.1167,69900.0
2012-12-05 09:50:00,32.15,32.2,32.07,32.19,37900.0,28.1167,28.1605,28.0468,28.1517,37900.0
2012-12-05 10:00:00,32.17,32.21,32.01,32.05,26400.0,28.1342,28.1692,27.9943,28.0293,26400.0
2012-12-05 10:10:00,32.04,32.08,32.0,32.02,30400.0,28.0205,28.0555,27.9855,28.003,30400.0
2012-12-05 10:20:00,32.02,32.04,31.93,31.94,31000.0,28.003,28.0205,27.9243,27.9331,31000.0
2012-12-05 10:30:00,31.94,31.95,31.89,31.92,33000.0,27.9331,27.9418,27.8893,27.9156,33000.0
2012-12-05 10:40:00,31.91,31.91,31.83,31.87,24900.0,27.9068,27.9068,27.8369,27.8719,24900.0
2012-12-05 10:50:00,31.88,31.94,31.87,31.9,23700.0,27.8806,27.9331,27.8719,27.8981,23700.0
2012-12-05 11:00:00,31.89,32.0,31.88,31.97,25800.0,27.8893,27.9855,27.8806,27.9593,25800.0
2012-12-05 11:10:00,31.97,32.04,31.96,32.04,19000.0,27.9593,28.0205,27.9506,28.0205,19000.0
2012-12-05 11:20:00,32.04,32.2,32.03,32.17,49900.0,28.0205,28.1605,28.0118,28.1342,49900.0
2012-12-05 11:30:00,32.16,32.29,32.16,32.24,27000.0,28.1255,28.2392,28.1255,28.1954,27000.0
2012-12-05 11:40:00,32.23,32.33,32.21,32.31,37200.0,28.1867,28.2741,28.1692,28.2567,37200.0
2012-12-05 11:50:00,32.31,32.37,32.22,32.22,44500.0,28.2567,28.3091,28.1779,28.1779,44500.0
2012-12-05 12:00:00,32.23,32.3,32.18,32.27,37500.0,28.1867,28.2479,28.143,28.2217,37500.0
2012-12-05 12:10:00,32.3,32.33,32.27,32.28,12900.0,28.2479,28.2741,28.2217,28.2304,12900.0
2012-12-05 12:20:00,32.28,32.28,32.15,32.16,28700.0,28.2304,28.2304,28.1167,28.1255,28700.0
2012-12-05 12:30:00,32.15,32.23,32.15,32.17,19400.0,28.1167,28.1867,28.1167,28.1342,19400.0
2012-12-05 12:40:00,32.18,32.29,32.16,32.24,63600.0,28.143,28.2392,28.1255,28.1954,63600.0
2012-12-05 12:50:00,32.25,32.34,32.25,32.34,8300.0,28.2042,28.2829,28.2042,28.2829,8300.0
2012-12-05 13:00:00,32.34,32.45,32.33,32.45,29600.0,28.2829,28.3791,28.2741,28.3791,29600.0
2012-12-05 13:10:00,32.45,32.5,32.39,32.48,45600.0,28.3791,28.4228,28.3266,28.4053,45600.0
2012-12-05 13:20:00,32.47,32.59,32.45,32.56,76500.0,28.3966,28.5015,28.3791,28.4753,76500.0
2012-12-05 13:30:00,32.56,32.57,32.49,32.49,24300.0,28.4753,28.484,28.4141,28.4141,24300.0
2012-12-05 13:40:00,32.49,32.52,32.43,32.43,13800.0,28.4141,28.4403,28.3616,28.3616,13800.0
2012-12-05 13:50:00,32.44,32.46,32.41,32.43,18600.0,28.3703,28.3878,28.3441,28.3616,18600.0
2012-12-05 14:00:00,32.44,32.48,32.42,32.44,21000.0,28.3703,28.4053,28.3529,28.3703,21000.0
2012-12-05 14:10:00,32.44,32.47,32.39,32.47,19300.0,28.3703,28.3966,28.3266,28.3966,19300.0
2012-12-05 14:20:00,32.47,32.51,32.46,32.5,23700.0,28.3966,28.4316,28.3878,28.4228,23700.0
2012-12-05 14:30:00,32.49,32.49,32.45,32.48,26300.0,28.4141,28.4141,28.3791,28.4053,26300.0
2012-12-05 14:40:00,32.48,32.48,32.42,32.44,36600.0,28.4053,28.4053,28.3529,28.3703,36600.0
2012-12-05 14:50:00,32.42,32.45,32.38,32.38,37300.0,28.3529,28.3791,28.3179,28.3179,37300.0
2012-12-05 15:00:00,32.38,32.42,32.37,32.41,34800.0,28.3179,28.3529,28.3091,28.3441,34800.0
2012-12-05 15:10:00,32.4,32.48,32.4,32.44,48000.0,28.3354,28.4053,28.3354,28.3703,48000.0
2012-12-05 15:20:00,32.43,32.46,32.41,32.43,84300.0,28.3616,28.3878,28.3441,28.3616,84300.0
2012-12-05 15:30:00,32.43,32.46,32.41,32.44,85200.0,28.3616,28.3878,28.3441,28.3703,85200.0
2012-12-05 15:40:00,32.44,32.47,32.43,32.44,116600.0,28.3703,28.3966,28.3616,28.3703,116600.0
2012-12-05 15:50:00,32.45,32.45,32.36,32.39,165100.0,28.3791,28.3791,28.3004,28.3266,165100.0
2012-12-06 09:30:00,32.34,32.52,32.27,32.29,31500.0,28.2829,28.4403,28.2217,28.2392,31500.0
2012-12-06 09:40:00,32.34,32.42,32.15,32.35,54000.0,28.2829,28.3529,28.1167,28.2916,54000.0
2012-12-06 09:50:00,32.37,32.53,32.33,32.48,38400.0,28.3091,28.4491,28.2741,28.4053,38400.0
2012-12-06 10:00:00,32.47,32.58,32.37,32.54,66200.0,28.3966,28.4928,28.3091,28.4578,66200.0
2012-12-06 10:10:00,32.55,32.6,32.48,32.48,57300.0,28.4665,28.5103,28.4053,28.4053,57300.0
2012-12-06 10:20:00,32.48,32.65,32.48,32.59,64600.0,28.4053,28.554,28.4053,28.5015,64600.0
2012-12-06 10:30:00,32.6,32.72,32.6,32.7,27100.0,28.5103,28.6152,28.5103,28.5977,27100.0
2012-12-06 10:40:00,32.7,32.82,32.7,32.76,121900.0,28.5977,28.7027,28.5977,28.6502,121900.0
2012-12-06 10:50:00,32.76,32.76,32.68,32.75,34400.0,28.6502,28.6502,28.5802,28.6415,34400.0
2012-12-06 11:00:00,32.74,32.8,32.73,32.74,36500.0,28.6327,28.6852,28.624,28.6327,36500.0
2012-12-06 11:10:00,32.75,32.81,32.73,32.8,27600.0,28.6415,28.6939,28.624,28.6852,27600.0
2012-12-06 11:20:00,32.8,32.86,32.77,32.84,97100.0,28.6852,28.7377,28.6589,28.7202,97100.0
2012-12-06 11:30:00,32.84,33.0,32.81,32.99,127400.0,28.7202,28.8601,28.6939,28.8513,127400.0
2012-12-06 11:40:00,33.0,33.04,32.95,33.02,144500.0,28.8601,28.8951,28.8164,28.8776,144500.0
2012-12-06 11:50:00,33.04,33.07,32.98,33.07,107500.0,28.8951,28.9213,28.8426,28.9213,107500.0
2012-12-06 12:00:00,33.05,33.08,33.0,33.06,31000.0,28.9038,28.9301,28.8601,28.9126,31000.0
2012-12-06 12:10:00,33.05,33.14,33.01,33.14,106700.0,28.9038,28.9825,28.8688,28.9825,106700.0
2012-12-06 12:20:00,33.13,33.16,33.07,33.07,27100.0,28.9738,29.0,28.9213,28.9213,27100.0
2012-12-06 12:30:00,33.08,33.08,32.99,33.03,44800.0,28.9301,28.9301,28.8513,28.8863,44800.0
2012-12-06 12:40:00,33.02,33.03,32.99,33.01,18300.0,28.8776,28.8863,28.8513,28.8688,18300.0
2012-12-06 12:50:00,33.01,33.1,33.01,33.07,25700.0,28.8688,28.9475,28.8688,28.9213,25700.0
2012-12-06 13:00:00,33.07,33.09,33.02,33.04,32200.0,28.9213,28.9388,28.8776,28.8951,32200.0
2012-12-06 13:10:00,33.04,33.17,33.04,33.16,70500.0,28.8951,29.0088,28.8951,29.0,70500.0
2012-12-06 13:20:00,33.15,33.16,33.12,33.15,32200.0,28.9913,29.0,28.965,28.9913,32200.0
2012-12-06 13:30:00,33.15,33.21,33.13,33.21,37800.0,28.9913,29.0437,28.9738,29.0437,37800.0
2012-12-06 13:40:00,33.19,33.2,33.16,33.16,35700.0,29.0263,29.035,29.0,29.0,35700.0
2012-12-06 13:50:00,33.17,33.17,33.13,33.16,35300.0,29.0088,29.0088,28.9738,29.0,35300.0
2012-12-06 14:00:00,33.16,33.24,33.13,33.2,73400.0,29.0,29.07,28.9738,29.035,73400.0
2012-12-06 14:10:00,33.2,33.24,33.19,33.21,43900.0,29.035,29.07,29.0263,29.0437,43900.0
2012-12-06 14:20:00,33.2,33.4,33.16,33.31,154400.0,29.035,29.2099,29.0,29.1312,154400.0
2012-12-06 14:30:00,33.32,33.36,33.29,33.33,78300.0,29.1399,29.1749,29.1137,29.1487,78300.0
2012-12-06 14:40:00,33.31,33.34,33.23,33.25,82700.0,29.1312,29.1574,29.0612,29.0787,82700.0
2012-12-06 14:50:00,33.26,33.3,33.22,33.3,82300.0,29.0875,29.1225,29.0525,29.1225,82300.0
2012-12-06 15:00:00,33.3,33.34,33.08,33.1,102500.0,29.1225,29.1574,28.9301,28.9475,102500.0
2012-12-06 15:10:00,33.09,33.09,32.99,33.06,149700.0,28.9388,28.9388,28.8513,28.9126,149700.0
2012-12-06 15:20:00,33.04,33.11,33.02,33.06,138900.0,28.8951,28.9563,28.8776,28.9126,138900.0
2012-12-06 15:30:00,33.07,33.24,33.05,33.22,182800.0,28.9213,29.07,28.9038,29.0525,182800.0
2012-12-06 15:40:00,33.22,33.24,33.12,33.2,189300.0,29.0525,29.07,28.965,29.035,189300.0
2012-12-06 15:50:00,33.21,33.25,33.17,33.23,236900.0,29.0437,29.0787,29.0088,29.0612,236900.0
2012-12-07 09:30:00,33.56,33.72,33.34,33.67,158400.0,29.3498,29.4898,29.1574,29.446,158400.0
2012-12-07 09:40:00,33.66,33.82,33.63,33.75,142100.0,29.4373,29.5772,29.4111,29.516,142100.0
2012-12-07 09:50:00,33.75,33.81,33.49,33.6,108600.0,29.516,29.5685,29.2886,29.3848,108600.0
2012-12-07 10:00:00,33.61,33.78,33.51,33.76,137800.0,29.3936,29.5422,29.3061,29.5247,137800.0
2012-12-07 10:10:00,33.76,33.82,33.73,33.73,118400.0,29.5247,29.5772,29.4985,29.4985,118400.0
2012-12-07 10:20:00,33.73,33.88,33.73,33.86,144900.0,29.4985,29.6297,29.4985,29.6122,144900.0
2012-12-07 10:30:00,33.84,33.9,33.74,33.81,275700.0,29.5947,29.6472,29.5073,29.5685,275700.0
2012-12-07 10:40:00,33.82,33.85,33.75,33.78,113900.0,29.5772,29.6035,29.516,29.5422,113900.0
2012-12-07 10:50:00,33.79,33.82,33.72,33.74,78000.0,29.551,29.5772,29.4898,29.5073,78000.0
2012-12-07 11:00:00,33.74,33.79,33.59,33.7,207600.0,29.5073,29.551,29.3761,29.4723,207600.0
2012-12-07 11:10:00,33.7,33.82,33.68,33.8,173000.0,29.4723,29.5772,29.4548,29.5597,173000.0
2012-12-07 11:20:00,33.8,34.03,33.79,34.0,156200.0,29.5597,29.7609,29.551,29.7346,156200.0
2012-12-07 11:30:00,34.02,34.02,33.88,33.94,68600.0,29.7521,29.7521,29.6297,29.6822,68600.0
2012-12-07 11:40:00,33.92,34.02,33.92,34.01,57900.0,29.6647,29.7521,29.6647,29.7434,57900.0
2012-12-07 11:50:00,34.01,34.01,33.95,33.95,36800.0,29.7434,29.7434,29.6909,29.6909,36800.0
2012-12-07 12:00:00,33.95,34.0,33.94,33.98,97000.0,29.6909,29.7346,29.6822,29.7171,97000.0
2012-12-07 12:10:00,33.97,33.99,33.9,33.9,53300.0,29.7084,29.7259,29.6472,29.6472,53300.0
2012-12-07 12:20:00,33.88,33.97,33.88,33.9,95000.0,29.6297,29.7084,29.6297,29.6472,95000.0
2012-12-07 12:30:00,33.9,33.92,33.84,33.84,54400.0,29.6472,29.6647,29.5947,29.5947,54400.0
2012-12-07 12:40:00,33.84,33.87,33.8,33.8,37900.0,29.5947,29.6209,29.5597,29.5597,37900.0
2012-12-07 12:50:00,33.8,33.81,33.72,33.75,26800.0,29.5597,29.5685,29.4898,29.516,26800.0
2012-12-07 13:00:00,33.74,33.82,33.7,33.8,48700.0,29.5073,29.5772,29.4723,29.5597,48700.0
2012-12-07 13:10:00,33.8,33.83,33.71,33.71,69200.0,29.5597,29.586,29.481,29.481,69200.0
2012-12-07 13:20:00,33.71,33.73,33.67,33.68,40700.0,29.481,29.4985,29.446,29.4548,40700.0
2012-12-07 13:30:00,33.68,33.73,33.66,33.68,53600.0,29.4548,29.4985,29.4373,29.4548,53600.0
2012-12-07 13:40:00,33.71,33.71,33.66,33.67,57700.0,29.481,29.481,29.4373,29.446,57700.0
2012-12-07 13:50:00,33.69,33.78,33.67,33.75,65700.0,29.4635,29.5422,29.446,29.516,65700.0
2012-12-07 14:00:00,33.76,33.82,33.74,33.8,75400.0,29.5247,29.5772,29.5073,29.5597,75400.0
2012-12-07 14:10:00,33.8,33.8,33.7,33.71,37800.0,29.5597,29.5597,29.4723,29.481,37800.0
2012-12-07 14:20:00,33.72,33.76,33.69,33.74,53300.0,29.4898,29.5247,29.4635,29.5073,53300.0
2012-12-07 14:30:00,33.74,33.79,33.7,33.77,63000.0,29.5073,29.551,29.4723,29.5335,63000.0
2012-12-07 14:40:00,33.76,33.82,33.76,33.77,66100.0,29.5247,29.5772,29.5247,29.5335,66100.0
2012-12-07 14:50:00,33.76,33.77,33.74,33.77,44900.0,29.5247,29.5335,29.5073,29.5335,44900.0
2012-12-07 15:00:00,33.77,33.77,33.7,33.7,68300.0,29.5335,29.5335,29.4723,29.4723,68300.0
2012-12-07 15:10:00,33.71,33.74,33.7,33.74,71400.0,29.481,29.5073,29.4723,29.5073,71400.0
2012-12-07 15:20:00,33.74,33.88,33.73,33.88,115200.0,29.5073,29.6297,29.4985,29.6297,115200.0
2012-12-07 15:30:00,33.89,33.9,33.83,33.84,166000.0,29.6384,29.6472,29.586,29.5947,166000.0
2012-12-07 15:40:00,33.84,33.88,33.81,33.82,177600.0,29.5947,29.6297,29.5685,29.5772,177600.0
2012-12-07 15:50:00,33.81,33.81,33.75,33.76,359700.0,29.5685,29.5685,29.516,29.5247,359700.0
2012-12-10 09:30:00,33.67,33.76,33.5,33.69,174100.0,29.446,29.5247,29.2974,29.4635,174100.0
2012-12-10 09:40:00,33.69,33.74,33.55,33.62,77800.0,29.4635,29.5073,29.3411,29.4023,77800.0
2012-12-10 09:50:00,33.62,33.75,33.59,33.75,68900.0,29.4023,29.516,29.3761,29.516,68900.0
2012-12-10 10:00:00,33.75,33.9,33.75,33.85,91200.0,29.516,29.6472,29.516,29.6035,91200.0
2012-12-10 10:10:00,33.86,33.88,33.8,33.84,121900.0,29.6122,29.6297,29.5597,29.5947,121900.0
2012-12-10 10:20:00,33.85,33.94,33.82,33.91,112300.0,29.6035,29.6822,29.5772,29.6559,112300.0
2012-12-10 10:30:00,33.92,33.97,33.8,33.83,160400.0,29.6647,29.7084,29.5597,29.586,160400.0
2012-12-10 10:40:00,33.83,33.87,33.67,33.85,145600.0,29.586,29.6209,29.446,29.6035,145600.0
2012-12-10 10:50:00,33.86,33.97,33.86,33.96,119600.0,29.6122,29.7084,29.6122,29.6997,119600.0
2012-12-10 11:00:00,33.97,33.97,33.84,33.87,65100.0,29.7084,29.7084,29.5947,29.6209,65100.0
2012-12-10 11:10:00,33.87,33.94,33.86,33.91,59900.0,29.6209,29.6822,29.6122,29.6559,59900.0
2012-12-10 11:20:00,33.92,33.93,33.83,33.86,59400.0,29.6647,29.6734,29.586,29.6122,59400.0
2012-12-10 11:30:00,33.86,33.93,33.84,33.85,38800.0,29.6122,29.6734,29.5947,29.6035,38800.0
2012-12-10 11:40:00,33.85,33.87,33.79,33.83,45900.0,29.6035,29.6209,29.551,29.586,45900.0
2012-12-10 11:50:00,33.83,33.9,33.83,33.88,40300.0,29.586,29.6472,29.586,29.6297,40300.0
2012-12-10 12:00:00,33.88,33.94,33.86,33.92,31800.0,29.6297,29.6822,29.6122,29.6647,31800.0
2012-12-10 12:10:00,33.93,33.98,33.89,33.9,50300.0,29.6734,29.7171,29.6384,29.6472,50300.0
2012-12-10 12:20:00,33.9,33.98,33.9,33.96,51300.0,29.6472,29.7171,29.6472,29.6997,51300.0
2012-12-10 12:30:00,33.98,33.98,33.92,33.92,35300.0,29.7171,29.7171,29.6647,29.6647,35300.0
2012-12-10 12:40:00,33.93,33.95,33.79,33.84,81500.0,29.6734,29.6909,29.551,29.5947,81500.0
2012-12-10 12:50:00,33.85,33.85,33.74,33.75,77700.0,29.6035,29.6035,29.5073,29.516,77700.0
2012-12-10 13:00:00,33.75,33.8,33.75,33.77,46700.0,29.516,29.5597,29.516,29.5335,46700.0
2012-12-10 13:10:00,33.77,33.78,33.68,33.76,56600.0,29.5335,29.5422,29.4548,29.5247,56600.0
2012-12-10 13:20:00,33.76,33.77,33.6,33.68,70100.0,29.5247,29.5335,29.3848,29.4548,70100.0
2012-12-10 13:30:00,33.69,33.73,33.66,33.68,73300.0,29.4635,29.4985,29.4373,29.4548,73300.0
2012-12-10 13:40:00,33.68,33.68,33.61,33.65,50900.0,29.4548,29.4548,29.3936,29.4285,50900.0
2012-12-10 13:50:00,33.65,33.72,33.64,33.72,67400.0,29.4285,29.4898,29.4198,29.4898,67400.0
2012-12-10 14:00:00,33.72,33.83,33.71,33.81,57600.0,29.4898,29.586,29.481,29.5685,57600.0
2012-12-10 14:10:00,33.81,33.86,33.77,33.86,52200.0,29.5685,29.6122,29.5335,29.6122,52200.0
2012-12-10 14:20:00,33.85,33.91,33.85,33.88,69900.0,29.6035,29.6559,29.6035,29.6297,69900.0
2012-12-10 14:30:00,33.86,33.91,33.81,33.86,115500.0,29.6122,29.6559,29.5685,29.6122,115500.0
2012-12-10 14:40:00,33.85,33.86,33.8,33.83,54400.0,29.6035,29.6122,29.5597,29.586,54400.0
2012-12-10 14:50:00,33.83,33.89,33.79,33.82,73600.0,29.586,29.6384,29.551,29.5772,73600.0
2012-12-10 15:00:00,33.83,33.83,33.75,33.79,79900.0,29.586,29.586,29.516,29.551,79900.0
2012-12-10 15:10:00,33.8,33.81,33.74,33.78,108000.0,29.5597,29.5685,29.5073,29.5422,108000.0
2012-12-10 15:20:00,33.78,33.81,33.77,33.8,102200.0,29.5422,29.5685,29.5335,29.5597,102200.0
2012-12-10 15:30:00,33.8,33.87,33.77,33.87,137200.0,29.5597,29.6209,29.5335,29.6209,137200.0
2012-12-10 15:40:00,33.87,33.96,33.86,33.95,182000.0,29.6209,29.6997,29.6122,29.6909,182000.0
2012-12-10 15:50:00,33.95,33.96,33.82,33.86,285000.0,29.6909,29.6997,29.5772,29.6122,285000.0
2012-12-11 09:30:00,32.75,33.1,32.52,33.1,1916700.0,28.6415,28.9475,28.4403,28.9475,1916700.0
2012-12-11 09:40:00,33.1,33.15,32.87,32.95,912300.0,28.9475,28.9913,28.7464,28.8164,912300.0
2012-12-11 09:50:00,32.95,33.05,32.9,33.0,799000.0,28.8164,28.9038,28.7726,28.8601,799000.0
2012-12-11 10:00:00,33.0,33.1,32.97,33.05,457500.0,28.8601,28.9475,28.8339,28.9038,457500.0
2012-12-11 10:10:00,33.05,33.08,32.75,32.92,490600.0,28.9038,28.9301,28.6415,28.7901,490600.0
2012-12-11 10:20:00,32.93,32.95,32.74,32.76,380900.0,28.7989,28.8164,28.6327,28.6502,380900.0
2012-12-11 10:30:00,32.77,32.81,32.65,32.72,277200.0,28.6589,28.6939,28.554,28.6152,277200.0
2012-12-11 10:40:00,32.71,32.86,32.7,32.75,170100.0,28.6065,28.7377,28.5977,28.6415,170100.0
2012-12-11 10:50:00,32.76,32.81,32.69,32.78,199900.0,28.6502,28.6939,28.589,28.6677,199900.0
2012-12-11 11:00:00,32.79,32.8,32.72,32.76,152300.0,28.6764,28.6852,28.6152,28.6502,152300.0
2012-12-11 11:10:00,32.77,32.88,32.77,32.8,143200.0,28.6589,28.7551,28.6589,28.6852,143200.0
2012-12-11 11:20:00,32.8,32.84,32.77,32.78,151800.0,28.6852,28.7202,28.6589,28.6677,151800.0
2012-12-11 11:30:00,32.78,32.84,32.74,32.83,136200.0,28.6677,28.7202,28.6327,28.7114,136200.0
2012-12-11 11:40:00,32.83,32.85,32.76,32.76,118000.0,28.7114,28.7289,28.6502,28.6502,118000.0
2012-12-11 11:50:00,32.77,32.82,32.76,32.82,117800.0,28.6589,28.7027,28.6502,28.7027,117800.0
2012-12-11 12:00:00,32.82,32.89,32.82,32.85,204200.0,28.7027,28.7639,28.7027,28.7289,204200.0
2012-12-11 12:10:00,32.87,32.89,32.8,32.81,128000.0,28.7464,28.7639,28.6852,28.6939,128000.0
2012-12-11 12:20:00,32.81,32.87,32.77,32.78,138900.0,28.6939,28.7464,28.6589,28.6677,138900.0
2012-12-11 12:30:00,32.77,32.83,32.77,32.83,80700.0,28.6589,28.7114,28.6589,28.7114,80700.0
2012-12-11 12:40:00,32.83,32.84,32.79,32.82,80500.0,28.7114,28.7202,28.6764,28.7027,80500.0
2012-12-11 12:50:00,32.82,32.86,32.79,32.8,177700.0,28.7027,28.7377,28.6764,28.6852,177700.0
2012-12-11 13:00:00,32.81,32.84,32.75,32.82,144400.0,28.6939,28.7202,28.6415,28.7027,144400.0
2012-12-11 13:10:00,32.83,32.93,32.83,32.93,136100.0,28.7114,28.7989,28.7114,28.7989,136100.0
2012-12-11 13:20:00,32.93,32.95,32.89,32.93,100500.0,28.7989,28.8164,28.7639,28.7989,100500.0
2012-12-11 13:30:00,32.93,32.95,32.89,32.89,124300.0,28.7989,28.8164,28.7639,28.7639,124300.0
2012-12-11 13:40:00,32.9,32.91,32.86,32.9,89300.0,28.7726,28.7814,28.7377,28.7726,89300.0
2012-12-11 13:50:00,32.9,32.95,32.9,32.94,130700.0,28.7726,28.8164,28.7726,28.8076,130700.0
2012-12-11 14:00:00,32.95,32.95,32.93,32.94,149800.0,28.8164,28.8164,28.7989,28.8076,149800.0
2012-12-11 14:10:00,32.94,32.95,32.91,32.91,145800.0,28.8076,28.8164,28.7814,28.7814,145800.0
2012-12-11 14:20:00,32.91,32.95,32.89,32.91,158800.0,28.7814,28.8164,28.7639,28.7814,158800.0
2012-12-11 14:30:00,32.91,32.95,32.89,32.95,215600.0,28.7814,28.8164,28.7639,28.8164,215600.0
2012-12-11 14:40:00,32.94,32.95,32.9,32.92,333600.0,28.8076,28.8164,28.7726,28.7901,333600.0
2012-12-11 14:50:00,32.92,32.95,32.87,32.94,137200.0,28.7901,28.8164,28.7464,28.8076,137200.0
2012-12-11 15:00:00,32.95,32.97,32.94,32.96,210700.0,28.8164,28.8339,28.8076,28.8251,210700.0
2012-12-11 15:10:00,32.96,33.0,32.91,33.0,240400.0,28.8251,28.8601,28.7814,28.8601,240400.0
2012-12-11 15:20:00,32.99,32.99,32.95,32.99,181800.0,28.8513,28.8513,28.8164,28.8513,181800.0
2012-12-11 15:30:00,32.99,33.0,32.96,32.97,301300.0,28.8513,28.8601,28.8251,28.8339,301300.0
2012-12-11 15:40:00,32.97,33.0,32.93,33.0,369300.0,28.8339,28.8601,28.7989,28.8601,369300.0
2012-12-11 15:50:00,33.0,33.0,32.97,32.97,690700.0,28.8601,28.8601,28.8339,28.8339,690700.0
2012-12-12 09:30:00,33.03,33.1,32.92,32.95,178900.0,28.8863,28.9475,28.7901,28.8164,178900.0
2012-12-12 09:40:00,32.98,32.99,32.75,32.94,281500.0,28.8426,28.8513,28.6415,28.8076,281500.0
2012-12-12 09:50:00,32.94,32.99,32.9,32.91,118400.0,28.8076,28.8513,28.7726,28.7814,118400.0
2012-12-12 10:00:00,32.91,32.95,32.81,32.84,179100.0,28.7814,28.8164,28.6939,28.7202,179100.0
2012-12-12 10:10:00,32.85,32.9,32.82,32.84,73700.0,28.7289,28.7726,28.7027,28.7202,73700.0
2012-12-12 10:20:00,32.83,32.86,32.77,32.77,115300.0,28.7114,28.7377,28.6589,28.6589,115300.0
2012-12-12 10:30:00,32.77,32.9,32.77,32.9,47900.0,28.6589,28.7726,28.6589,28.7726,47900.0
2012-12-12 10:40:00,32.91,33.0,32.89,32.91,66500.0,28.7814,28.8601,28.7639,28.7814,66500.0
2012-12-12 10:50:00,32.91,33.0,32.87,32.99,43000.0,28.7814,28.8601,28.7464,28.8513,43000.0
2012-12-12 11:00:00,32.99,33.01,32.86,32.86,56300.0,28.8513,28.8688,28.7377,28.7377,56300.0
2012-12-12 11:10:00,32.87,32.91,32.82,32.87,43500.0,28.7464,28.7814,28.7027,28.7464,43500.0
2012-12-12 11:20:00,32.87,32.95,32.83,32.85,26300.0,28.7464,28.8164,28.7114,28.7289,26300.0
2012-12-12 11:30:00,32.85,32.95,32.84,32.95,40100.0,28.7289,28.8164,28.7202,28.8164,40100.0
2012-12-12 11:40:00,32.95,32.95,32.78,32.83,75500.0,28.8164,28.8164,28.6677,28.7114,75500.0
2012-12-12 11:50:00,32.84,32.91,32.84,32.9,23900.0,28.7202,28.7814,28.7202,28.7726,23900.0
2012-12-12 12:00:00,32.89,32.92,32.84,32.84,35400.0,28.7639,28.7901,28.7202,28.7202,35400.0
2012-12-12 12:10:00,32.84,32.88,32.82,32.86,50800.0,28.7202,28.7551,28.7027,28.7377,50800.0
2012-12-12 12:20:00,32.87,32.87,32.81,32.84,54700.0,28.7464,28.7464,28.6939,28.7202,54700.0
2012-12-12 12:30:00,32.86,32.88,32.75,32.87,63300.0,28.7377,28.7551,28.6415,28.7464,63300.0
2012-12-12 12:40:00,32.86,32.9,32.8,32.9,142700.0,28.7377,28.7726,28.6852,28.7726,142700.0
2012-12-12 12:50:00,32.9,32.92,32.84,32.9,106000.0,28.7726,28.7901,28.7202,28.7726,106000.0
2012-12-12 13:00:00,32.9,32.97,32.9,32.96,63200.0,28.7726,28.8339,28.7726,28.8251,63200.0
2012-12-12 13:10:00,32.97,33.0,32.95,32.96,31300.0,28.8339,28.8601,28.8164,28.8251,31300.0
2012-12-12 13:20:00,32.98,33.02,32.96,32.99,51300.0,28.8426,28.8776,28.8251,28.8513,51300.0
2012-12-12 13:30:00,33.0,33.01,32.99,33.0,21400.0,28.8601,28.8688,28.8513,28.8601,21400.0
2012-12-12 13:40:00,33.0,33.01,32.98,33.0,39700.0,28.8601,28.8688,28.8426,28.8601,39700.0
2012-12-12 13:50:00,33.0,33.01,32.94,32.97,96500.0,28.8601,28.8688,28.8076,28.8339,96500.0
2012-12-12 14:00:00,32.97,33.0,32.95,33.0,21100.0,28.8339,28.8601,28.8164,28.8601,21100.0
2012-12-12 14:10:00,32.99,33.0,32.91,32.92,57300.0,28.8513,28.8601,28.7814,28.7901,57300.0
2012-12-12 14:20:00,32.92,32.98,32.9,32.96,58100.0,28.7901,28.8426,28.7726,28.8251,58100.0
2012-12-12 14:30:00,32.95,32.99,32.92,32.96,50800.0,28.8164,28.8513,28.7901,28.8251,50800.0
2012-12-12 14:40:00,32.96,33.0,32.93,32.99,38300.0,28.8251,28.8601,28.7989,28.8513,38300.0
2012-12-12 14:50:00,32.98,33.01,32.97,32.99,174800.0,28.8426,28.8688,28.8339,28.8513,174800.0
2012-12-12 15:00:00,32.99,33.01,32.97,32.98,150200.0,28.8513,28.8688,28.8339,28.8426,150200.0
2012-12-12 15:10:00,32.98,32.99,32.91,32.94,71600.0,28.8426,28.8513,28.7814,28.8076,71600.0
2012-12-12 15:20:00,32.93,32.96,32.87,32.9,66900.0,28.7989,28.8251,28.7464,28.7726,66900.0
2012-12-12 15:30:00,32.89,32.89,32.79,32.86,166200.0,28.7639,28.7639,28.6764,28.7377,166200.0
2012-12-12 15:40:00,32.86,32.92,32.85,32.88,118800.0,28.7377,28.7901,28.7289,28.7551,118800.0
2012-12-12 15:50:00,32.87,32.9,32.85,32.9,270100.0,28.7464,28.7726,28.7289,28.7726,270100.0
2012-12-13 09:30:00,31.34,31.35,30.85,31.06,200100.0,29.1852,29.1945,28.7289,28.9245,200100.0
2012-12-13 09:40:00,31.04,31.25,31.04,31.25,217800.0,28.9058,29.1014,28.9058,29.1014,217800.0
2012-12-13 09:50:00,31.25,31.3,31.2,31.23,585600.0,29.1014,29.148,29.0548,29.0828,585600.0
2012-12-13 10:00:00,31.23,31.23,31.08,31.17,268900.0,29.0828,29.0828,28.9431,29.0269,268900.0
2012-12-13 10:10:00,31.17,31.17,31.0,31.02,204400.0,29.0269,29.0269,28.8686,28.8872,204400.0
2012-12-13 10:20:00,31.0,31.14,31.0,31.11,104900.0,28.8686,28.999,28.8686,28.971,104900.0
2012-12-13 10:30:00,31.11,31.13,30.96,30.97,89800.0,28.971,28.9897,28.8313,28.8407,89800.0
2012-12-13 10:40:00,30.97,31.05,30.94,30.97,55900.0,28.8407,28.9152,28.8127,28.8407,55900.0
2012-12-13 10:50:00,30.95,31.06,30.95,30.99,53500.0,28.822,28.9245,28.822,28.8593,53500.0
2012-12-13 11:00:00,31.0,31.0,30.82,30.82,64000.0,28.8686,28.8686,28.701,28.701,64000.0
2012-12-13 11:10:00,30.83,30.88,30.7,30.79,274100.0,28.7103,28.7568,28.5892,28.673,274100.0
2012-12-13 11:20:00,30.78,30.84,30.7,30.82,92600.0,28.6637,28.7196,28.5892,28.701,92600.0
2012-12-13 11:30:00,30.82,30.86,30.76,30.81,44700.0,28.701,28.7382,28.6451,28.6917,44700.0
2012-12-13 11:40:00,30.8,30.85,30.76,30.8,44700.0,28.6823,28.7289,28.6451,28.6823,44700.0
2012-12-13 11:50:00,30.81,30.85,30.8,30.83,32900.0,28.6917,28.7289,28.6823,28.7103,32900.0
2012-12-13 12:00:00,30.83,30.83,30.78,30.78,45900.0,28.7103,28.7103,28.6637,28.6637,45900.0
2012-12-13 12:10:00,30.79,30.8,30.67,30.69,51900.0,28.673,28.6823,28.5613,28.5799,51900.0
2012-12-13 12:20:00,30.69,30.74,30.67,30.67,44400.0,28.5799,28.6265,28.5613,28.5613,44400.0
2012-12-13 12:30:00,30.67,30.69,30.57,30.62,68900.0,28.5613,28.5799,28.4682,28.5147,68900.0
2012-12-13 12:40:00,30.62,30.64,30.36,30.37,214000.0,28.5147,28.5333,28.2726,28.2819,214000.0
2012-12-13 12:50:00,30.38,30.44,30.33,30.4,119200.0,28.2912,28.3471,28.2447,28.3098,119200.0
2012-12-13 13:00:00,30.4,30.46,30.37,30.46,87000.0,28.3098,28.3657,28.2819,28.3657,87000.0
2012-12-13 13:10:00,30.46,30.51,30.45,30.49,137900.0,28.3657,28.4123,28.3564,28.3937,137900.0
2012-12-13 13:20:00,30.49,30.54,30.48,30.52,90700.0,28.3937,28.4402,28.3843,28.4216,90700.0
2012-12-13 13:30:00,30.52,30.68,30.52,30.65,88000.0,28.4216,28.5706,28.4216,28.5427,88000.0
2012-12-13 13:40:00,30.66,30.71,30.64,30.7,166300.0,28.552,28.5985,28.5333,28.5892,166300.0
2012-12-13 13:50:00,30.7,30.83,30.68,30.82,55400.0,28.5892,28.7103,28.5706,28.701,55400.0
2012-12-13 14:00:00,30.81,30.82,30.68,30.7,150300.0,28.6917,28.701,28.5706,28.5892,150300.0
2012-12-13 14:10:00,30.7,30.76,30.68,30.76,74600.0,28.5892,28.6451,28.5706,28.6451,74600.0
2012-12-13 14:20:00,30.76,30.8,30.75,30.8,91300.0,28.6451,28.6823,28.6358,28.6823,91300.0
2012-12-13 14:30:00,30.8,30.84,30.79,30.8,82200.0,28.6823,28.7196,28.673,28.6823,82200.0
2012-12-13 14:40:00,30.8,30.9,30.79,30.9,66400.0,28.6823,28.7755,28.673,28.7755,66400.0
2012-12-13 14:50:00,30.9,30.9,30.74,30.8,248500.0,28.7755,28.7755,28.6265,28.6823,248500.0
2012-12-13 15:00:00,30.79,30.8,30.72,30.75,65900.0,28.673,28.6823,28.6078,28.6358,65900.0
2012-12-13 15:10:00,30.74,30.8,30.72,30.77,96100.0,28.6265,28.6823,28.6078,28.6544,96100.0
2012-12-13 15:20:00,30.77,30.8,30.75,30.79,134200.0,28.6544,28.6823,28.6358,28.673,134200.0
2012-12-13 15:30:00,30.79,30.85,30.75,30.83,141800.0,28.673,28.7289,28.6358,28.7103,141800.0
2012-12-13 15:40:00,30.83,30.89,30.78,30.82,226200.0,28.7103,28.7662,28.6637,28.701,226200.0
2012-12-13 15:50:00,30.83,30.91,30.82,30.85,484600.0,28.7103,28.7848,28.701,28.7289,484600.0
2012-12-14 09:30:00,30.85,31.35,30.85,31.1,711200.0,28.7289,29.1945,28.7289,28.9617,711200.0
2012-12-14 09:40:00,31.1,31.14,31.06,31.09,142000.0,28.9617,28.999,28.9245,28.9524,142000.0
2012-12-14 09:50:00,31.06,31.12,30.95,31.05,121000.0,28.9245,28.9803,28.822,28.9152,121000.0
2012-12-14 10:00:00,31.05,31.2,31.0,31.19,187200.0,28.9152,29.0548,28.8686,29.0455,187200.0
2012-12-14 10:10:00,31.17,31.24,31.15,31.21,58000.0,29.0269,29.0921,29.0083,29.0642,58000.0
2012-12-14 10:20:00,31.23,31.24,31.16,31.17,41700.0,29.0828,29.0921,29.0176,29.0269,41700.0
2012-12-14 10:30:00,31.17,31.25,31.17,31.25,124000.0,29.0269,29.1014,29.0269,29.1014,124000.0
2012-12-14 10:40:00,31.24,31.25,31.15,31.16,64700.0,29.0921,29.1014,29.0083,29.0176,64700.0
2012-12-14 10:50:00,31.16,31.2,31.15,31.16,36600.0,29.0176,29.0548,29.0083,29.0176,36600.0
2012-12-14 11:00:00,31.15,31.19,31.11,31.17,104100.0,29.0083,29.0455,28.971,29.0269,104100.0
2012-12-14 11:10:00,31.17,31.19,31.11,31.12,67600.0,29.0269,29.0455,28.971,28.9803,67600.0
2012-12-14 11:20:00,31.12,31.15,31.12,31.12,27500.0,28.9803,29.0083,28.9803,28.9803,27500.0
2012-12-14 11:30:00,31.12,31.14,31.04,31.06,55500.0,28.9803,28.999,28.9058,28.9245,55500.0
2012-12-14 11:40:00,31.07,31.08,31.01,31.05,42100.0,28.9338,28.9431,28.8779,28.9152,42100.0
2012-12-14 11:50:00,31.05,31.14,31.01,31.14,179200.0,28.9152,28.999,28.8779,28.999,179200.0
2012-12-14 12:00:00,31.14,31.15,31.09,31.09,93600.0,28.999,29.0083,28.9524,28.9524,93600.0
2012-12-14 12:10:00,31.09,31.11,31.04,31.07,42000.0,28.9524,28.971,28.9058,28.9338,42000.0
2012-12-14 12:20:00,31.05,31.1,31.02,31.08,29000.0,28.9152,28.9617,28.8872,28.9431,29000.0
2012-12-14 12:30:00,31.07,31.08,31.0,31.05,140600.0,28.9338,28.9431,28.8686,28.9152,140600.0
2012-12-14 12:40:00,31.06,31.06,31.0,31.0,142800.0,28.9245,28.9245,28.8686,28.8686,142800.0
2012-12-14 12:50:00,31.0,31.05,30.97,31.02,53000.0,28.8686,28.9152,28.8407,28.8872,53000.0
2012-12-14 13:00:00,31.02,31.04,30.98,31.03,44500.0,28.8872,28.9058,28.85,28.8965,44500.0
2012-12-14 13:10:00,31.03,31.04,30.98,31.01,55600.0,28.8965,28.9058,28.85,28.8779,55600.0
2012-12-14 13:20:00,31.02,31.03,30.96,30.98,35300.0,28.8872,28.8965,28.8313,28.85,35300.0
2012-12-14 13:30:00,30.97,31.02,30.95,31.0,81700.0,28.8407,28.8872,28.822,28.8686,81700.0
2012-12-14 13:40:00,31.0,31.0,30.94,30.98,469000.0,28.8686,28.8686,28.8127,28.85,469000.0
2012-12-14 13:50:00,30.99,30.99,30.93,30.96,54200.0,28.8593,28.8593,28.8034,28.8313,54200.0
2012-12-14 14:00:00,30.95,30.97,30.91,30.92,37300.0,28.822,28.8407,28.7848,28.7941,37300.0
2012-12-14 14:10:00,30.91,30.94,30.87,30.87,54800.0,28.7848,28.8127,28.7475,28.7475,54800.0
2012-12-14 14:20:00,30.89,30.9,30.81,30.85,53500.0,28.7662,28.7755,28.6917,28.7289,53500.0
2012-12-14 14:30:00,30.82,30.87,30.81,30.85,63500.0,28.701,28.7475,28.6917,28.7289,63500.0
2012-12-14 14:40:00,30.85,30.88,30.83,30.88,44900.0,28.7289,28.7568,28.7103,28.7568,44900.0
2012-12-14 14:50:00,30.87,30.88,30.85,30.86,33400.0,28.7475,28.7568,28.7289,28.7382,33400.0
2012-12-14 15:00:00,30.85,30.88,30.83,30.84,67900.0,28.7289,28.7568,28.7103,28.7196,67900.0
2012-12-14 15:10:00,30.84,30.87,30.83,30.84,58900.0,28.7196,28.7475,28.7103,28.7196,58900.0
2012-12-14 15:20:00,30.84,30.86,30.83,30.86,61900.0,28.7196,28.7382,28.7103,28.7382,61900.0
2012-12-14 15:30:00,30.85,30.87,30.79,30.8,179200.0,28.7289,28.7475,28.673,28.6823,179200.0
2012-12-14 15:40:00,30.8,30.85,30.65,30.68,279500.0,28.6823,28.7289,28.5427,28.5706,279500.0
2012-12-14 15:50:00,30.69,30.78,30.62,30.75,378900.0,28.5799,28.6637,28.5147,28.6358,378900.0
2012-12-17 09:30:00,30.81,30.98,30.75,30.85,110700.0,28.6917,28.85,28.6358,28.7289,110700.0
2012-12-17 09:40:00,30.84,30.88,30.63,30.71,68800.0,28.7196,28.7568,28.524,28.5985,68800.0
2012-12-17 09:50:00,30.71,30.75,30.61,30.74,161900.0,28.5985,28.6358,28.5054,28.6265,161900.0
2012-12-17 10:00:00,30.76,30.96,30.71,30.85,208400.0,28.6451,28.8313,28.5985,28.7289,208400.0
2012-12-17 10:10:00,30.85,30.89,30.79,30.85,89500.0,28.7289,28.7662,28.673,28.7289,89500.0
2012-12-17 10:20:00,30.85,30.85,30.71,30.74,119200.0,28.7289,28.7289,28.5985,28.6265,119200.0
2012-12-17 10:30:00,30.74,30.85,30.73,30.83,87600.0,28.6265,28.7289,28.6172,28.7103,87600.0
2012-12-17 10:40:00,30.83,30.83,30.61,30.66,79000.0,28.7103,28.7103,28.5054,28.552,79000.0
2012-12-17 10:50:00,30.66,30.76,30.55,30.75,75000.0,28.552,28.6451,28.4495,28.6358,75000.0
2012-12-17 11:00:00,30.76,30.85,30.76,30.85,57300.0,28.6451,28.7289,28.6451,28.7289,57300.0
2012-12-17 11:10:00,30.85,30.87,30.84,30.87,92500.0,28.7289,28.7475,28.7196,28.7475,92500.0
2012-12-17 11:20:00,30.86,30.92,30.82,30.91,214800.0,28.7382,28.7941,28.701,28.7848,214800.0
2012-12-17 11:30:00,30.92,30.96,30.88,30.9,81400.0,28.7941,28.8313,28.7568,28.7755,81400.0
2012-12-17 11:40:00,30.9,30.92,30.88,30.89,52800.0,28.7755,28.7941,28.7568,28.7662,52800.0
2012-12-17 11:50:00,30.9,30.92,30.88,30.89,42600.0,28.7755,28.7941,28.7568,28.7662,42600.0
2012-12-17 12:00:00,30.89,30.98,30.86,30.98,45600.0,28.7662,28.85,28.7382,28.85,45600.0
2012-12-17 12:10:00,30.97,31.0,30.97,30.98,146600.0,28.8407,28.8686,28.8407,28.85,146600.0
2012-12-17 12:20:00,30.98,30.99,30.96,30.99,94300.0,28.85,28.8593,28.8313,28.8593,94300.0
2012-12-17 12:30:00,30.98,31.03,30.89,30.98,125100.0,28.85,28.8965,28.7662,28.85,125100.0
2012-12-17 12:40:00,30.98,31.0,30.93,30.97,42600.0,28.85,28.8686,28.8034,28.8407,42600.0
2012-12-17 12:50:00,30.97,31.0,30.96,30.99,33100.0,28.8407,28.8686,28.8313,28.8593,33100.0
2012-12-17 13:00:00,30.99,31.0,30.96,31.0,31900.0,28.8593,28.8686,28.8313,28.8686,31900.0
2012-12-17 13:10:00,31.0,31.0,30.99,31.0,37100.0,28.8686,28.8686,28.8593,28.8686,37100.0
2012-12-17 13:20:00,31.0,31.0,30.99,31.0,85400.0,28.8686,28.8686,28.8593,28.8686,85400.0
2012-12-17 13:30:00,31.0,31.01,30.99,31.0,241900.0,28.8686,28.8779,28.8593,28.8686,241900.0
2012-12-17 13:40:00,31.0,31.0,30.99,31.0,273700.0,28.8686,28.8686,28.8593,28.8686,273700.0
2012-12-17 13:50:00,31.0,31.02,30.99,31.0,355600.0,28.8686,28.8872,28.8593,28.8686,355600.0
2012-12-17 14:00:00,31.0,31.08,31.0,31.04,356700.0,28.8686,28.9431,28.8686,28.9058,356700.0
2012-12-17 14:10:00,31.04,31.04,31.0,31.02,327000.0,28.9058,28.9058,28.8686,28.8872,327000.0
2012-12-17 14:20:00,31.02,31.02,30.96,31.01,330500.0,28.8872,28.8872,28.8313,28.8779,330500.0
2012-12-17 14:30:00,31.01,31.01,30.93,30.96,327500.0,28.8779,28.8779,28.8034,28.8313,327500.0
2012-12-17 14:40:00,30.95,30.97,30.93,30.96,332500.0,28.822,28.8407,28.8034,28.8313,332500.0
2012-12-17 14:50:00,30.96,31.05,30.94,31.05,314800.0,28.8313,28.9152,28.8127,28.9152,314800.0
2012-12-17 15:00:00,31.04,31.1,31.04,31.08,341700.0,28.9058,28.9617,28.9058,28.9431,341700.0
2012-12-17 15:10:00,31.08,31.25,31.07,31.25,406300.0,28.9431,29.1014,28.9338,29.1014,406300.0
2012-12-17 15:20:00,31.25,31.3,31.19,31.2,496300.0,29.1014,29.148,29.0455,29.0548,496300.0
2012-12-17 15:30:00,31.21,31.22,31.14,31.21,529900.0,29.0642,29.0735,28.999,29.0642,529900.0
2012-12-17 15:40:00,31.22,31.22,31.12,31.12,723200.0,29.0735,29.0735,28.9803,28.9803,723200.0
2012-12-17 15:50:00,31.13,31.21,31.12,31.2,1264600.0,28.9897,29.0642,28.9803,29.0548,1264600.0
2012-12-18 09:30:00,31.37,31.77,31.37,31.73,220900.0,29.2132,29.5857,29.2132,29.5484,220900.0
2012-12-18 09:40:00,31.74,32.14,31.74,31.9,193100.0,29.5577,29.9302,29.5577,29.7067,193100.0
2012-12-18 09:50:00,31.9,32.0,31.76,31.95,225400.0,29.7067,29.7998,29.5763,29.7533,225400.0
2012-12-18 10:00:00,31.93,32.0,31.84,31.99,247000.0,29.7347,29.7998,29.6508,29.7905,247000.0
2012-12-18 10:10:00,31.99,32.03,31.93,31.98,404000.0,29.7905,29.8278,29.7347,29.7812,404000.0
2012-12-18 10:20:00,31.98,31.99,31.84,31.94,146300.0,29.7812,29.7905,29.6508,29.744,146300.0
2012-12-18 10:30:00,31.94,31.94,31.79,31.85,254200.0,29.744,29.744,29.6043,29.6602,254200.0
2012-12-18 10:40:00,31.85,31.85,31.69,31.69,198800.0,29.6602,29.6602,29.5112,29.5112,198800.0
2012-12-18 10:50:00,31.69,31.75,31.64,31.75,236200.0,29.5112,29.567,29.4646,29.567,236200.0
2012-12-18 11:00:00,31.75,31.8,31.53,31.63,153600.0,29.567,29.6136,29.3622,29.4553,153600.0
2012-12-18 11:10:00,31.65,31.85,31.62,31.85,162800.0,29.4739,29.6602,29.446,29.6602,162800.0
2012-12-18 11:20:00,31.85,31.88,31.82,31.87,105600.0,29.6602,29.6881,29.6322,29.6788,105600.0
2012-12-18 11:30:00,31.87,31.88,31.79,31.8,134200.0,29.6788,29.6881,29.6043,29.6136,134200.0
2012-12-18 11:40:00,31.79,31.84,31.74,31.79,85200.0,29.6043,29.6508,29.5577,29.6043,85200.0
2012-12-18 11:50:00,31.8,31.84,31.75,31.84,206700.0,29.6136,29.6508,29.567,29.6508,206700.0
2012-12-18 12:00:00,31.84,31.95,31.83,31.92,107000.0,29.6508,29.7533,29.6415,29.7253,107000.0
2012-12-18 12:10:00,31.92,31.95,31.88,31.89,120000.0,29.7253,29.7533,29.6881,29.6974,120000.0
2012-12-18 12:20:00,31.9,31.94,31.9,31.91,102500.0,29.7067,29.744,29.7067,29.716,102500.0
2012-12-18 12:30:00,31.92,31.92,31.74,31.77,543800.0,29.7253,29.7253,29.5577,29.5857,543800.0
2012-12-18 12:40:00,31.76,31.89,31.74,31.84,86900.0,29.5763,29.6974,29.5577,29.6508,86900.0
2012-12-18 12:50:00,31.8,31.83,31.68,31.75,160500.0,29.6136,29.6415,29.5018,29.567,160500.0
2012-12-18 13:00:00,31.76,31.77,31.67,31.77,156400.0,29.5763,29.5857,29.4925,29.5857,156400.0
2012-12-18 13:10:00,31.78,31.85,31.74,31.82,95500.0,29.595,29.6602,29.5577,29.6322,95500.0
2012-12-18 13:20:00,31.82,31.82,31.65,31.76,138300.0,29.6322,29.6322,29.4739,29.5763,138300.0
2012-12-18 13:30:00,31.76,31.76,31.73,31.75,107400.0,29.5763,29.5763,29.5484,29.567,107400.0
2012-12-18 13:40:00,31.74,31.75,31.71,31.75,66400.0,29.5577,29.567,29.5298,29.567,66400.0
2012-12-18 13:50:00,31.75,31.8,31.74,31.8,152200.0,29.567,29.6136,29.5577,29.6136,152200.0
2012-12-18 14:00:00,31.8,31.9,31.79,31.84,128200.0,29.6136,29.7067,29.6043,29.6508,128200.0
2012-12-18 14:10:00,31.84,31.87,31.71,31.71,175700.0,29.6508,29.6788,29.5298,29.5298,175700.0
2012-12-18 14:20:00,31.72,31.78,31.67,31.67,130200.0,29.5391,29.595,29.4925,29.4925,130200.0
2012-12-18 14:30:00,31.67,31.77,31.65,31.75,127200.0,29.4925,29.5857,29.4739,29.567,127200.0
2012-12-18 14:40:00,31.75,31.76,31.67,31.67,87500.0,29.567,29.5763,29.4925,29.4925,87500.0
2012-12-18 14:50:00,31.67,31.75,31.65,31.72,106400.0,29.4925,29.567,29.4739,29.5391,106400.0
2012-12-18 15:00:00,31.71,31.8,31.71,31.74,305800.0,29.5298,29.6136,29.5298,29.5577,305800.0
2012-12-18 15:10:00,31.74,31.75,31.68,31.74,259500.0,29.5577,29.567,29.5018,29.5577,259500.0
2012-12-18 15:20:00,31.75,31.75,31.7,31.71,177400.0,29.567,29.567,29.5205,29.5298,177400.0
2012-12-18 15:30:00,31.71,31.75,31.67,31.68,210400.0,29.5298,29.567,29.4925,29.5018,210400.0
2012-12-18 15:40:00,31.68,31.74,31.66,31.74,432100.0,29.5018,29.5577,29.4832,29.5577,432100.0
2012-12-18 15:50:00,31.74,31.77,31.72,31.75,753700.0,29.5577,29.5857,29.5391,29.567,753700.0
2012-12-19 09:30:00,31.83,31.83,31.39,31.39,126800.0,29.6415,29.6415,29.2318,29.2318,126800.0
2012-12-19 09:40:00,31.39,31.6,31.39,31.57,129900.0,29.2318,29.4273,29.2318,29.3994,129900.0
2012-12-19 09:50:00,31.58,31.7,31.52,31.7,148600.0,29.4087,29.5205,29.3528,29.5205,148600.0
2012-12-19 10:00:00,31.7,31.7,31.6,31.6,195200.0,29.5205,29.5205,29.4273,29.4273,195200.0
2012-12-19 10:10:00,31.6,31.66,31.6,31.66,132400.0,29.4273,29.4832,29.4273,29.4832,132400.0
2012-12-19 10:20:00,31.65,31.68,31.56,31.6,106700.0,29.4739,29.5018,29.3901,29.4273,106700.0
2012-12-19 10:30:00,31.59,31.8,31.58,31.8,177400.0,29.418,29.6136,29.4087,29.6136,177400.0
2012-12-19 10:40:00,31.8,31.8,31.68,31.7,154900.0,29.6136,29.6136,29.5018,29.5205,154900.0
2012-12-19 10:50:00,31.71,31.72,31.63,31.66,64400.0,29.5298,29.5391,29.4553,29.4832,64400.0
2012-12-19 11:00:00,31.66,31.75,31.59,31.75,72200.0,29.4832,29.567,29.418,29.567,72200.0
2012-12-19 11:10:00,31.75,31.75,31.67,31.72,79700.0,29.567,29.567,29.4925,29.5391,79700.0
2012-12-19 11:20:00,31.73,31.75,31.62,31.7,79400.0,29.5484,29.567,29.446,29.5205,79400.0
2012-12-19 11:30:00,31.7,31.71,31.62,31.68,75100.0,29.5205,29.5298,29.446,29.5018,75100.0
2012-12-19 11:40:00,31.68,31.75,31.67,31.75,101200.0,29.5018,29.567,29.4925,29.567,101200.0
2012-12-19 11:50:00,31.74,31.75,31.69,31.74,226700.0,29.5577,29.567,29.5112,29.5577,226700.0
2012-12-19 12:00:00,31.75,31.75,31.62,31.69,117200.0,29.567,29.567,29.446,29.5112,117200.0
2012-12-19 12:10:00,31.7,31.74,31.67,31.74,71400.0,29.5205,29.5577,29.4925,29.5577,71400.0
2012-12-19 12:20:00,31.74,31.75,31.7,31.73,81900.0,29.5577,29.567,29.5205,29.5484,81900.0
2012-12-19 12:30:00,31.72,31.76,31.72,31.75,116300.0,29.5391,29.5763,29.5391,29.567,116300.0
2012-12-19 12:40:00,31.75,31.76,31.67,31.75,149000.0,29.567,29.5763,29.4925,29.567,149000.0
2012-12-19 12:50:00,31.75,31.75,31.69,31.69,108500.0,29.567,29.567,29.5112,29.5112,108500.0
2012-12-19 13:00:00,31.69,31.75,31.66,31.72,103000.0,29.5112,29.567,29.4832,29.5391,103000.0
2012-12-19 13:10:00,31.72,31.75,31.7,31.71,170100.0,29.5391,29.567,29.5205,29.5298,170100.0
2012-12-19 13:20:00,31.71,31.71,31.69,31.71,80800.0,29.5298,29.5298,29.5112,29.5298,80800.0
2012-12-19 13:30:00,31.71,31.75,31.69,31.72,184000.0,29.5298,29.567,29.5112,29.5391,184000.0
2012-12-19 13:40:00,31.72,31.75,31.69,31.71,154000.0,29.5391,29.567,29.5112,29.5298,154000.0
2012-12-19 13:50:00,31.71,31.75,31.71,31.75,48300.0,29.5298,29.567,29.5298,29.567,48300.0
2012-12-19 14:00:00,31.75,31.8,31.74,31.75,372400.0,29.567,29.6136,29.5577,29.567,372400.0
2012-12-19 14:10:00,31.75,31.95,31.74,31.94,467900.0,29.567,29.7533,29.5577,29.744,467900.0
2012-12-19 14:20:00,31.93,31.99,31.9,31.95,165900.0,29.7347,29.7905,29.7067,29.7533,165900.0
2012-12-19 14:30:00,31.95,32.0,31.94,32.0,168100.0,29.7533,29.7998,29.744,29.7998,168100.0
2012-12-19 14:40:00,32.0,32.0,31.95,31.98,136900.0,29.7998,29.7998,29.7533,29.7812,136900.0
2012-12-19 14:50:00,31.98,32.0,31.9,31.92,102100.0,29.7812,29.7998,29.7067,29.7253,102100.0
2012-12-19 15:00:00,31.92,31.95,31.83,31.91,296600.0,29.7253,29.7533,29.6415,29.716,296600.0
2012-12-19 15:10:00,31.91,31.92,31.85,31.86,170800.0,29.716,29.7253,29.6602,29.6695,170800.0
2012-12-19 15:20:00,31.87,31.91,31.84,31.86,195700.0,29.6788,29.716,29.6508,29.6695,195700.0
2012-12-19 15:30:00,31.86,31.87,31.67,31.72,237000.0,29.6695,29.6788,29.4925,29.5391,237000.0
2012-12-19 15:40:00,31.71,31.74,31.66,31.67,310500.0,29.5298,29.5577,29.4832,29.4925,310500.0
2012-12-19 15:50:00,31.66,31.76,31.66,31.71,356100.0,29.4832,29.5763,29.4832,29.5298,356100.0
2012-12-20 09:30:00,31.67,31.67,31.45,31.53,168900.0,29.4925,29.4925,29.2877,29.3622,168900.0
2012-12-20 09:40:00,31.53,31.7,31.52,31.69,130400.0,29.3622,29.5205,29.3528,29.5112,130400.0
2012-12-20 09:50:00,31.7,31.75,31.56,31.61,53000.0,29.5205,29.567,29.3901,29.4367,53000.0
2012-12-20 10:00:00,31.64,31.67,31.48,31.59,51900.0,29.4646,29.4925,29.3156,29.418,51900.0
2012-12-20 10:10:00,31.59,31.67,31.59,31.63,36100.0,29.418,29.4925,29.418,29.4553,36100.0
2012-12-20 10:20:00,31.6,31.64,31.55,31.56,32800.0,29.4273,29.4646,29.3808,29.3901,32800.0
2012-12-20 10:30:00,31.56,31.56,31.45,31.48,104400.0,29.3901,29.3901,29.2877,29.3156,104400.0
2012-12-20 10:40:00,31.49,31.5,31.43,31.44,74500.0,29.3249,29.3342,29.269,29.2783,74500.0
2012-12-20 10:50:00,31.44,31.5,31.42,31.42,64900.0,29.2783,29.3342,29.2597,29.2597,64900.0
2012-12-20 11:00:00,31.43,31.44,31.38,31.42,48400.0,29.269,29.2783,29.2225,29.2597,48400.0
2012-12-20 11:10:00,31.42,31.43,31.39,31.39,37100.0,29.2597,29.269,29.2318,29.2318,37100.0
2012-12-20 11:20:00,31.4,31.4,31.27,31.31,84100.0,29.2411,29.2411,29.12,29.1573,84100.0
2012-12-20 11:30:00,31.31,31.35,31.25,31.31,82800.0,29.1573,29.1945,29.1014,29.1573,82800.0
2012-12-20 11:40:00,31.32,31.32,31.21,31.23,82400.0,29.1666,29.1666,29.0642,29.0828,82400.0
2012-12-20 11:50:00,31.23,31.23,31.17,31.19,84000.0,29.0828,29.0828,29.0269,29.0455,84000.0
2012-12-20 12:00:00,31.19,31.19,31.16,31.18,67000.0,29.0455,29.0455,29.0176,29.0362,67000.0
2012-12-20 12:10:00,31.18,31.23,31.15,31.23,71900.0,29.0362,29.0828,29.0083,29.0828,71900.0
2012-12-20 12:20:00,31.23,31.26,31.2,31.26,28800.0,29.0828,29.1107,29.0548,29.1107,28800.0
2012-12-20 12:30:00,31.27,31.4,31.26,31.4,37300.0,29.12,29.2411,29.1107,29.2411,37300.0
2012-12-20 12:40:00,31.4,31.41,31.34,31.39,54000.0,29.2411,29.2504,29.1852,29.2318,54000.0
2012-12-20 12:50:00,31.39,31.47,31.38,31.44,73200.0,29.2318,29.3063,29.2225,29.2783,73200.0
2012-12-20 13:00:00,31.44,31.53,31.43,31.52,69900.0,29.2783,29.3622,29.269,29.3528,69900.0
2012-12-20 13:10:00,31.52,31.54,31.5,31.52,71200.0,29.3528,29.3715,29.3342,29.3528,71200.0
2012-12-20 13:20:00,31.53,31.53,31.45,31.49,96500.0,29.3622,29.3622,29.2877,29.3249,96500.0
2012-12-20 13:30:00,31.49,31.49,31.46,31.47,25800.0,29.3249,29.3249,29.297,29.3063,25800.0
2012-12-20 13:40:00,31.47,31.48,31.44,31.48,45600.0,29.3063,29.3156,29.2783,29.3156,45600.0
2012-12-20 13:50:00,31.5,31.53,31.47,31.5,34300.0,29.3342,29.3622,29.3063,29.3342,34300.0
2012-12-20 14:00:00,31.49,31.52,31.47,31.5,78300.0,29.3249,29.3528,29.3063,29.3342,78300.0
2012-12-20 14:10:00,31.5,31.5,31.49,31.49,207700.0,29.3342,29.3342,29.3249,29.3249,207700.0
2012-12-20 14:20:00,31.49,31.5,31.33,31.34,83100.0,29.3249,29.3342,29.1759,29.1852,83100.0
2012-12-20 14:30:00,31.34,31.42,31.32,31.36,95700.0,29.1852,29.2597,29.1666,29.2038,95700.0
2012-12-20 14:40:00,31.35,31.35,31.23,31.24,91100.0,29.1945,29.1945,29.0828,29.0921,91100.0
2012-12-20 14:50:00,31.24,31.29,31.2,31.26,107400.0,29.0921,29.1387,29.0548,29.1107,107400.0
2012-12-20 15:00:00,31.26,31.26,31.18,31.18,112400.0,29.1107,29.1107,29.0362,29.0362,112400.0
2012-12-20 15:10:00,31.18,31.19,31.04,31.08,124200.0,29.0362,29.0455,28.9058,28.9431,124200.0
2012-12-20 15:20:00,31.08,31.11,31.05,31.05,106600.0,28.9431,28.971,28.9152,28.9152,106600.0
2012-12-20 15:30:00,31.05,31.07,31.0,31.02,152900.0,28.9152,28.9338,28.8686,28.8872,152900.0
2012-12-20 15:40:00,31.02,31.13,31.01,31.07,240700.0,28.8872,28.9897,28.8779,28.9338,240700.0
2012-12-20 15:50:00,31.07,31.17,31.05,31.17,294600.0,28.9338,29.0269,28.9152,29.0269,294600.0
2012-12-21 09:30:00,30.51,30.67,30.15,30.54,168200.0,28.4123,28.5613,28.077,28.4402,168200.0
2012-12-21 09:40:00,30.52,30.73,30.38,30.7,215100.0,28.4216,28.6172,28.2912,28.5892,215100.0
2012-12-21 09:50:00,30.71,31.09,30.7,31.06,137300.0,28.5985,28.9524,28.5892,28.9245,137300.0
2012-12-21 10:00:00,31.04,31.08,30.9,31.0,270400.0,28.9058,28.9431,28.7755,28.8686,270400.0
2012-12-21 10:10:00,31.0,31.16,30.98,31.16,77800.0,28.8686,29.0176,28.85,29.0176,77800.0
2012-12-21 10:20:00,31.15,31.31,31.15,31.21,92500.0,29.0083,29.1573,29.0083,29.0642,92500.0
2012-12-21 10:30:00,31.2,31.23,30.97,31.0,58300.0,29.0548,29.0828,28.8407,28.8686,58300.0
2012-12-21 10:40:00,30.98,31.06,30.95,31.01,40900.0,28.85,28.9245,28.822,28.8779,40900.0
2012-12-21 10:50:00,31.0,31.09,30.96,31.03,34500.0,28.8686,28.9524,28.8313,28.8965,34500.0
2012-12-21 11:00:00,31.04,31.09,31.01,31.07,36100.0,28.9058,28.9524,28.8779,28.9338,36100.0
2012-12-21 11:10:00,31.07,31.13,31.04,31.04,61500.0,28.9338,28.9897,28.9058,28.9058,61500.0
2012-12-21 11:20:00,31.02,31.08,31.01,31.05,74700.0,28.8872,28.9431,28.8779,28.9152,74700.0
2012-12-21 11:30:00,31.05,31.06,30.97,31.04,62500.0,28.9152,28.9245,28.8407,28.9058,62500.0
2012-12-21 11:40:00,31.04,31.04,31.0,31.01,27800.0,28.9058,28.9058,28.8686,28.8779,27800.0
2012-12-21 11:50:00,31.01,31.14,31.0,31.06,43900.0,28.8779,28.999,28.8686,28.9245,43900.0
2012-12-21 12:00:00,31.06,31.06,30.98,31.0,160700.0,28.9245,28.9245,28.85,28.8686,160700.0
2012-12-21 12:10:00,31.01,31.05,31.0,31.01,32900.0,28.8779,28.9152,28.8686,28.8779,32900.0
2012-12-21 12:20:00,31.03,31.05,31.0,31.0,27800.0,28.8965,28.9152,28.8686,28.8686,27800.0
2012-12-21 12:30:00,31.0,31.04,31.0,31.03,56100.0,28.8686,28.9058,28.8686,28.8965,56100.0
2012-12-21 12:40:00,31.02,31.02,31.0,31.01,33100.0,28.8872,28.8872,28.8686,28.8779,33100.0
2012-12-21 12:50:00,31.01,31.03,31.0,31.01,31500.0,28.8779,28.8965,28.8686,28.8779,31500.0
2012-12-21 13:00:00,31.01,31.02,31.0,31.0,63300.0,28.8779,28.8872,28.8686,28.8686,63300.0
2012-12-21 13:10:00,31.0,31.01,31.0,31.0,37100.0,28.8686,28.8779,28.8686,28.8686,37100.0
2012-12-21 13:20:00,31.0,31.01,31.0,31.01,16100.0,28.8686,28.8779,28.8686,28.8779,16100.0
2012-12-21 13:30:00,31.0,31.09,31.0,31.06,33100.0,28.8686,28.9524,28.8686,28.9245,33100.0
2012-12-21 13:40:00,31.06,31.1,31.04,31.06,34100.0,28.9245,28.9617,28.9058,28.9245,34100.0
2012-12-21 13:50:00,31.07,31.07,31.01,31.02,25000.0,28.9338,28.9338,28.8779,28.8872,25000.0
2012-12-21 14:00:00,31.02,31.1,31.01,31.04,42200.0,28.8872,28.9617,28.8779,28.9058,42200.0
2012-12-21 14:10:00,31.05,31.05,31.01,31.04,23200.0,28.9152,28.9152,28.8779,28.9058,23200.0
2012-12-21 14:20:00,31.05,31.06,31.0,31.01,42600.0,28.9152,28.9245,28.8686,28.8779,42600.0
2012-12-21 14:30:00,31.01,31.04,31.0,31.03,63400.0,28.8779,28.9058,28.8686,28.8965,63400.0
2012-12-21 14:40:00,31.03,31.04,31.0,31.03,62700.0,28.8965,28.9058,28.8686,28.8965,62700.0
2012-12-21 14:50:00,31.02,31.03,31.0,31.0,70800.0,28.8872,28.8965,28.8686,28.8686,70800.0
2012-12-21 15:00:00,31.0,31.01,31.0,31.01,21400.0,28.8686,28.8779,28.8686,28.8779,21400.0
2012-12-21 15:10:00,31.0,31.01,31.0,31.0,36500.0,28.8686,28.8779,28.8686,28.8686,36500.0
2012-12-21 15:20:00,31.0,31.1,31.0,31.09,132000.0,28.8686,28.9617,28.8686,28.9524,132000.0
2012-12-21 15:30:00,31.1,31.11,31.07,31.1,98500.0,28.9617,28.971,28.9338,28.9617,98500.0
2012-12-21 15:40:00,31.1,31.23,31.09,31.22,188600.0,28.9617,29.0828,28.9524,29.0735,188600.0
2012-12-21 15:50:00,31.23,31.23,31.11,31.12,219800.0,29.0828,29.0828,28.971,28.9803,219800.0
2012-12-24 09:30:00,31.14,31.32,31.05,31.16,36200.0,28.999,29.1666,28.9152,29.0176,36200.0
2012-12-24 09:40:00,31.16,31.38,31.12,31.24,26300.0,29.0176,29.2225,28.9803,29.0921,26300.0
2012-12-24 09:50:00,31.24,31.27,31.11,31.11,17000.0,29.0921,29.12,28.971,28.971,17000.0
2012-12-24 10:00:00,31.14,31.14,31.01,31.04,16900.0,28.999,28.999,28.8779,28.9058,16900.0
2012-12-24 10:10:00,31.04,31.11,31.0,31.04,32300.0,28.9058,28.971,28.8686,28.9058,32300.0
2012-12-24 10:20:00,31.04,31.13,31.03,31.08,27700.0,28.9058,28.9897,28.8965,28.9431,27700.0
2012-12-24 10:30:00,31.07,31.09,31.01,31.03,42800.0,28.9338,28.9524,28.8779,28.8965,42800.0
2012-12-24 10:40:00,31.03,31.19,31.03,31.17,40900.0,28.8965,29.0455,28.8965,29.0269,40900.0
2012-12-24 10:50:00,31.15,31.15,31.1,31.14,13000.0,29.0083,29.0083,28.9617,28.999,13000.0
2012-12-24 11:00:00,31.14,31.15,31.1,31.12,12100.0,28.999,29.0083,28.9617,28.9803,12100.0
2012-12-24 11:10:00,31.12,31.18,31.06,31.13,10900.0,28.9803,29.0362,28.9245,28.9897,10900.0
2012-12-24 11:20:00,31.15,31.18,31.1,31.11,20100.0,29.0083,29.0362,28.9617,28.971,20100.0
2012-12-24 11:30:00,31.11,31.13,31.03,31.08,34900.0,28.971,28.9897,28.8965,28.9431,34900.0
2012-12-24 11:40:00,31.07,31.12,31.06,31.11,17200.0,28.9338,28.9803,28.9245,28.971,17200.0
2012-12-24 11:50:00,31.12,31.12,31.0,31.01,18900.0,28.9803,28.9803,28.8686,28.8779,18900.0
2012-12-24 12:00:00,31.0,31.02,30.9,30.91,23200.0,28.8686,28.8872,28.7755,28.7848,23200.0
2012-12-24 12:10:00,30.92,30.97,30.86,30.86,13600.0,28.7941,28.8407,28.7382,28.7382,13600.0
2012-12-24 12:20:00,30.87,30.94,30.87,30.87,18000.0,28.7475,28.8127,28.7475,28.7475,18000.0
2012-12-24 12:30:00,30.88,30.96,30.88,30.95,12700.0,28.7568,28.8313,28.7568,28.822,12700.0
2012-12-24 12:40:00,30.95,30.95,30.91,30.93,14500.0,28.822,28.822,28.7848,28.8034,14500.0
2012-12-24 12:50:00,30.94,31.05,30.92,31.01,38800.0,28.8127,28.9152,28.7941,28.8779,38800.0
2012-12-26 09:30:00,31.0,31.0,30.91,30.99,15600.0,28.8686,28.8686,28.7848,28.8593,15600.0
2012-12-26 09:40:00,30.99,31.0,30.85,30.9,16300.0,28.8593,28.8686,28.7289,28.7755,16300.0
2012-12-26 09:50:00,30.91,30.92,30.84,30.87,21600.0,28.7848,28.7941,28.7196,28.7475,21600.0
2012-12-26 10:00:00,30.87,30.91,30.82,30.85,17800.0,28.7475,28.7848,28.701,28.7289,17800.0
2012-12-26 10:10:00,30.87,30.92,30.82,30.83,43800.0,28.7475,28.7941,28.701,28.7103,43800.0
2012-12-26 10:20:00,30.83,30.9,30.82,30.88,14000.0,28.7103,28.7755,28.701,28.7568,14000.0
2012-12-26 10:30:00,30.87,30.87,30.81,30.84,20400.0,28.7475,28.7475,28.6917,28.7196,20400.0
2012-12-26 10:40:00,30.84,30.88,30.68,30.68,102000.0,28.7196,28.7568,28.5706,28.5706,102000.0
2012-12-26 10:50:00,30.68,30.69,30.59,30.61,31800.0,28.5706,28.5799,28.4868,28.5054,31800.0
2012-12-26 11:00:00,30.6,30.63,30.55,30.59,63800.0,28.4961,28.524,28.4495,28.4868,63800.0
2012-12-26 11:10:00,30.59,30.6,30.57,30.57,34400.0,28.4868,28.4961,28.4682,28.4682,34400.0
2012-12-26 11:20:00,30.58,30.71,30.57,30.68,10700.0,28.4775,28.5985,28.4682,28.5706,10700.0
2012-12-26 11:30:00,30.66,30.69,30.61,30.62,30600.0,28.552,28.5799,28.5054,28.5147,30600.0
2012-12-26 11:40:00,30.62,30.65,30.55,30.55,26800.0,28.5147,28.5427,28.4495,28.4495,26800.0
2012-12-26 11:50:00,30.55,30.58,30.51,30.55,15800.0,28.4495,28.4775,28.4123,28.4495,15800.0
2012-12-26 12:00:00,30.55,30.58,30.51,30.54,19600.0,28.4495,28.4775,28.4123,28.4402,19600.0
2012-12-26 12:10:00,30.53,30.55,30.45,30.45,30600.0,28.4309,28.4495,28.3564,28.3564,30600.0
2012-12-26 12:20:00,30.46,30.55,30.45,30.49,21300.0,28.3657,28.4495,28.3564,28.3937,21300.0
2012-12-26 12:30:00,30.49,30.49,30.43,30.46,11300.0,28.3937,28.3937,28.3378,28.3657,11300.0
2012-12-26 12:40:00,30.45,30.46,30.4,30.41,27000.0,28.3564,28.3657,28.3098,28.3192,27000.0
2012-12-26 12:50:00,30.42,30.49,30.42,30.44,19700.0,28.3285,28.3937,28.3285,28.3471,19700.0
2012-12-26 13:00:00,30.44,30.45,30.39,30.4,22900.0,28.3471,28.3564,28.3005,28.3098,22900.0
2012-12-26 13:10:00,30.4,30.41,30.36,30.39,18300.0,28.3098,28.3192,28.2726,28.3005,18300.0
2012-12-26 13:20:00,30.39,30.5,30.36,30.48,80200.0,28.3005,28.403,28.2726,28.3843,80200.0
2012-12-26 13:30:00,30.47,30.47,30.43,30.45,62000.0,28.375,28.375,28.3378,28.3564,62000.0
2012-12-26 13:40:00,30.45,30.45,30.42,30.43,30300.0,28.3564,28.3564,28.3285,28.3378,30300.0
2012-12-26 13:50:00,30.43,30.44,30.42,30.44,44700.0,28.3378,28.3471,28.3285,28.3471,44700.0
2012-12-26 14:00:00,30.44,30.58,30.44,30.58,51100.0,28.3471,28.4775,28.3471,28.4775,51100.0
2012-12-26 14:10:00,30.57,30.63,30.56,30.58,61800.0,28.4682,28.524,28.4588,28.4775,61800.0
2012-12-26 14:20:00,30.58,30.62,30.56,30.6,28300.0,28.4775,28.5147,28.4588,28.4961,28300.0
2012-12-26 14:30:00,30.59,30.63,30.57,30.61,22600.0,28.4868,28.524,28.4682,28.5054,22600.0
2012-12-26 14:40:00,30.6,30.62,30.55,30.58,14100.0,28.4961,28.5147,28.4495,28.4775,14100.0
2012-12-26 14:50:00,30.6,30.64,30.57,30.57,16700.0,28.4961,28.5333,28.4682,28.4682,16700.0
2012-12-26 15:00:00,30.57,30.6,30.56,30.57,20400.0,28.4682,28.4961,28.4588,28.4682,20400.0
2012-12-26 15:10:00,30.57,30.62,30.54,30.54,44900.0,28.4682,28.5147,28.4402,28.4402,44900.0
2012-12-26 15:20:00,30.53,30.59,30.5,30.51,54600.0,28.4309,28.4868,28.403,28.4123,54600.0
2012-12-26 15:30:00,30.51,30.51,30.45,30.49,43900.0,28.4123,28.4123,28.3564,28.3937,43900.0
2012-12-26 15:40:00,30.49,30.49,30.47,30.48,49600.0,28.3937,28.3937,28.375,28.3843,49600.0
2012-12-26 15:50:00,30.48,30.5,30.45,30.45,172400.0,28.3843,28.403,28.3564,28.3564,172400.0
2012-12-27 09:30:00,30.54,30.64,30.45,30.51,44800.0,28.4402,28.5333,28.3564,28.4123,44800.0
2012-12-27 09:40:00,30.5,30.53,30.44,30.5,42500.0,28.403,28.4309,28.3471,28.403,42500.0
2012-12-27 09:50:00,30.5,30.61,30.47,30.55,47500.0,28.403,28.5054,28.375,28.4495,47500.0
2012-12-27 10:00:00,30.54,30.59,30.5,30.56,18100.0,28.4402,28.4868,28.403,28.4588,18100.0
2012-12-27 10:10:00,30.56,30.62,30.34,30.34,23400.0,28.4588,28.5147,28.254,28.254,23400.0
2012-12-27 10:20:00,30.33,30.45,30.29,30.39,67200.0,28.2447,28.3564,28.2074,28.3005,67200.0
2012-12-27 10:30:00,30.41,30.48,30.39,30.42,55300.0,28.3192,28.3843,28.3005,28.3285,55300.0
2012-12-27 10:40:00,30.41,30.54,30.4,30.5,49300.0,28.3192,28.4402,28.3098,28.403,49300.0
2012-12-27 10:50:00,30.49,30.55,30.46,30.55,39500.0,28.3937,28.4495,28.3657,28.4495,39500.0
2012-12-27 11:00:00,30.55,30.55,30.45,30.49,39900.0,28.4495,28.4495,28.3564,28.3937,39900.0
2012-12-27 11:10:00,30.5,30.53,30.44,30.53,36100.0,28.403,28.4309,28.3471,28.4309,36100.0
2012-12-27 11:20:00,30.53,30.53,30.48,30.5,41400.0,28.4309,28.4309,28.3843,28.403,41400.0
2012-12-27 11:30:00,30.5,30.51,30.48,30.49,45900.0,28.403,28.4123,28.3843,28.3937,45900.0
2012-12-27 11:40:00,30.49,30.52,30.45,30.48,16000.0,28.3937,28.4216,28.3564,28.3843,16000.0
2012-12-27 11:50:00,30.47,30.48,30.44,30.46,16800.0,28.375,28.3843,28.3471,28.3657,16800.0
2012-12-27 12:00:00,30.46,30.46,30.42,30.43,28100.0,28.3657,28.3657,28.3285,28.3378,28100.0
2012-12-27 12:10:00,30.44,30.45,30.39,30.44,27200.0,28.3471,28.3564,28.3005,28.3471,27200.0
2012-12-27 12:20:00,30.44,30.45,30.38,30.41,26200.0,28.3471,28.3564,28.2912,28.3192,26200.0
2012-12-27 12:30:00,30.42,30.42,30.32,30.35,24200.0,28.3285,28.3285,28.2353,28.2633,24200.0
2012-12-27 12:40:00,30.34,30.39,30.33,30.36,26700.0,28.254,28.3005,28.2447,28.2726,26700.0
2012-12-27 12:50:00,30.36,30.42,30.34,30.42,44600.0,28.2726,28.3285,28.254,28.3285,44600.0
2012-12-27 13:00:00,30.42,30.45,30.4,30.43,21600.0,28.3285,28.3564,28.3098,28.3378,21600.0
2012-12-27 13:10:00,30.43,30.48,30.43,30.47,20500.0,28.3378,28.3843,28.3378,28.375,20500.0
2012-12-27 13:20:00,30.46,30.48,30.43,30.45,26600.0,28.3657,28.3843,28.3378,28.3564,26600.0
2012-12-27 13:30:00,30.45,30.49,30.43,30.46,32800.0,28.3564,28.3937,28.3378,28.3657,32800.0
2012-12-27 13:40:00,30.46,30.49,30.43,30.44,22500.0,28.3657,28.3937,28.3378,28.3471,22500.0
2012-12-27 13:50:00,30.45,30.47,30.4,30.43,35600.0,28.3564,28.375,28.3098,28.3378,35600.0
2012-12-27 14:00:00,30.43,30.44,30.38,30.43,32000.0,28.3378,28.3471,28.2912,28.3378,32000.0
2012-12-27 14:10:00,30.43,30.46,30.4,30.45,18100.0,28.3378,28.3657,28.3098,28.3564,18100.0
2012-12-27 14:20:00,30.46,30.48,30.41,30.41,21600.0,28.3657,28.3843,28.3192,28.3192,21600.0
2012-12-27 14:30:00,30.42,30.44,30.38,30.39,34600.0,28.3285,28.3471,28.2912,28.3005,34600.0
2012-12-27 14:40:00,30.39,30.52,30.37,30.46,70900.0,28.3005,28.4216,28.2819,28.3657,70900.0
2012-12-27 14:50:00,30.47,30.51,30.38,30.41,46800.0,28.375,28.4123,28.2912,28.3192,46800.0
2012-12-27 15:00:00,30.41,30.51,30.4,30.47,80100.0,28.3192,28.4123,28.3098,28.375,80100.0
2012-12-27 15:10:00,30.48,30.51,30.43,30.47,35900.0,28.3843,28.4123,28.3378,28.375,35900.0
2012-12-27 15:20:00,30.47,30.53,30.46,30.5,71400.0,28.375,28.4309,28.3657,28.403,71400.0
2012-12-27 15:30:00,30.49,30.57,30.49,30.56,71200.0,28.3937,28.4682,28.3937,28.4588,71200.0
2012-12-27 15:40:00,30.55,30.64,30.52,30.64,108100.0,28.4495,28.5333,28.4216,28.5333,108100.0
2012-12-27 15:50:00,30.63,30.63,30.56,30.59,173700.0,28.524,28.524,28.4588,28.4868,173700.0
2012-12-28 09:30:00,30.87,31.75,30.73,31.0,1711400.0,28.7475,29.567,28.6172,28.8686,1711400.0
2012-12-28 09:40:00,31.0,31.0,30.65,30.66,354400.0,28.8686,28.8686,28.5427,28.552,354400.0
2012-12-28 09:50:00,30.66,30.81,30.55,30.76,214300.0,28.552,28.6917,28.4495,28.6451,214300.0
2012-12-28 10:00:00,30.76,30.85,30.65,30.66,85200.0,28.6451,28.7289,28.5427,28.552,85200.0
2012-12-28 10:10:00,30.66,30.75,30.46,30.6,96600.0,28.552,28.6358,28.3657,28.4961,96600.0
2012-12-28 10:20:00,30.59,30.59,30.38,30.49,124200.0,28.4868,28.4868,28.2912,28.3937,124200.0
2012-12-28 10:30:00,30.5,30.5,30.27,30.27,114100.0,28.403,28.403,28.1888,28.1888,114100.0
2012-12-28 10:40:00,30.27,30.56,30.27,30.46,157700.0,28.1888,28.4588,28.1888,28.3657,157700.0
2012-12-28 10:50:00,30.44,30.6,30.41,30.59,94200.0,28.3471,28.4961,28.3192,28.4868,94200.0
2012-12-28 11:00:00,30.58,30.58,30.4,30.46,158700.0,28.4775,28.4775,28.3098,28.3657,158700.0
2012-12-28 11:10:00,30.46,30.47,30.4,30.43,49100.0,28.3657,28.375,28.3098,28.3378,49100.0
2012-12-28 11:20:00,30.43,30.45,30.35,30.37,55500.0,28.3378,28.3564,28.2633,28.2819,55500.0
2012-12-28 11:30:00,30.35,30.48,30.33,30.42,64200.0,28.2633,28.3843,28.2447,28.3285,64200.0
2012-12-28 11:40:00,30.43,30.46,30.4,30.42,46200.0,28.3378,28.3657,28.3098,28.3285,46200.0
2012-12-28 11:50:00,30.43,30.5,30.43,30.5,110000.0,28.3378,28.403,28.3378,28.403,110000.0
2012-12-28 12:00:00,30.5,30.5,30.4,30.41,28300.0,28.403,28.403,28.3098,28.3192,28300.0
2012-12-28 12:10:00,30.41,30.45,30.4,30.41,20400.0,28.3192,28.3564,28.3098,28.3192,20400.0
2012-12-28 12:20:00,30.41,30.41,30.35,30.4,29900.0,28.3192,28.3192,28.2633,28.3098,29900.0
2012-12-28 12:30:00,30.4,30.4,30.32,30.33,20500.0,28.3098,28.3098,28.2353,28.2447,20500.0
2012-12-28 12:40:00,30.33,30.42,30.32,30.42,37300.0,28.2447,28.3285,28.2353,28.3285,37300.0
2012-12-28 12:50:00,30.43,30.46,30.37,30.39,22400.0,28.3378,28.3657,28.2819,28.3005,22400.0
2012-12-28 13:00:00,30.39,30.44,30.32,30.36,29400.0,28.3005,28.3471,28.2353,28.2726,29400.0
2012-12-28 13:10:00,30.36,30.42,30.31,30.41,64100.0,28.2726,28.3285,28.226,28.3192,64100.0
2012-12-28 13:20:00,30.41,30.52,30.39,30.52,38000.0,28.3192,28.4216,28.3005,28.4216,38000.0
2012-12-28 13:30:00,30.52,30.56,30.46,30.47,45700.0,28.4216,28.4588,28.3657,28.375,45700.0
2012-12-28 13:40:00,30.46,30.48,30.42,30.42,55900.0,28.3657,28.3843,28.3285,28.3285,55900.0
2012-12-28 13:50:00,30.41,30.45,30.37,30.43,41600.0,28.3192,28.3564,28.2819,28.3378,41600.0
2012-12-28 14:00:00,30.43,30.43,30.34,30.39,75400.0,28.3378,28.3378,28.254,28.3005,75400.0
2012-12-28 14:10:00,30.4,30.4,30.34,30.35,34900.0,28.3098,28.3098,28.254,28.2633,34900.0
2012-12-28 14:20:00,30.35,30.39,30.32,30.34,43600.0,28.2633,28.3005,28.2353,28.254,43600.0
2012-12-28 14:30:00,30.35,30.35,30.3,30.31,49000.0,28.2633,28.2633,28.2167,28.226,49000.0
2012-12-28 14:40:00,30.3,30.31,30.26,30.3,52100.0,28.2167,28.226,28.1795,28.2167,52100.0
2012-12-28 14:50:00,30.3,30.3,30.22,30.23,50400.0,28.2167,28.2167,28.1422,28.1515,50400.0
2012-12-28 15:00:00,30.23,30.3,30.22,30.25,92600.0,28.1515,28.2167,28.1422,28.1702,92600.0
2012-12-28 15:10:00,30.24,30.32,30.23,30.25,66100.0,28.1608,28.2353,28.1515,28.1702,66100.0
2012-12-28 15:20:00,30.25,30.31,30.23,30.25,134300.0,28.1702,28.226,28.1515,28.1702,134300.0
2012-12-28 15:30:00,30.25,30.3,30.15,30.16,104600.0,28.1702,28.2167,28.077,28.0864,104600.0
2012-12-28 15:40:00,30.17,30.21,30.11,30.12,163500.0,28.0957,28.1329,28.0398,28.0491,163500.0
2012-12-28 15:50:00,30.12,30.2,30.12,30.13,236300.0,28.0491,28.1236,28.0491,28.0584,236300.0
2012-12-31 09:30:00,30.15,30.4,30.13,30.37,66400.0,28.077,28.3098,28.0584,28.2819,66400.0
2012-12-31 09:40:00,30.37,30.41,30.11,30.17,121000.0,28.2819,28.3192,28.0398,28.0957,121000.0
2012-12-31 09:50:00,30.17,30.19,30.03,30.03,107700.0,28.0957,28.1143,27.9653,27.9653,107700.0
2012-12-31 10:00:00,30.03,30.11,29.86,30.01,211900.0,27.9653,28.0398,27.807,27.9467,211900.0
2012-12-31 10:10:00,30.0,30.04,29.94,29.95,76500.0,27.9374,27.9746,27.8815,27.8908,76500.0
2012-12-31 10:20:00,29.94,30.0,29.86,29.93,93100.0,27.8815,27.9374,27.807,27.8722,93100.0
2012-12-31 10:30:00,29.94,30.12,29.92,30.09,95600.0,27.8815,28.0491,27.8629,28.0212,95600.0
2012-12-31 10:40:00,30.1,30.17,30.02,30.06,76800.0,28.0305,28.0957,27.956,27.9932,76800.0
2012-12-31 10:50:00,30.06,30.17,30.05,30.06,43400.0,27.9932,28.0957,27.9839,27.9932,43400.0
2012-12-31 11:00:00,30.08,30.22,30.05,30.15,53300.0,28.0119,28.1422,27.9839,28.077,53300.0
2012-12-31 11:10:00,30.16,30.27,30.14,30.22,51700.0,28.0864,28.1888,28.0677,28.1422,51700.0
2012-12-31 11:20:00,30.23,30.25,30.18,30.21,47900.0,28.1515,28.1702,28.105,28.1329,47900.0
2012-12-31 11:30:00,30.2,30.23,30.14,30.18,49400.0,28.1236,28.1515,28.0677,28.105,49400.0
2012-12-31 11:40:00,30.18,30.25,30.16,30.19,38400.0,28.105,28.1702,28.0864,28.1143,38400.0
2012-12-31 11:50:00,30.19,30.32,30.18,30.32,229200.0,28.1143,28.2353,28.105,28.2353,229200.0
2012-12-31 12:00:00,30.32,30.36,30.27,30.31,75100.0,28.2353,28.2726,28.1888,28.226,75100.0
2012-12-31 12:10:00,30.31,30.39,30.31,30.39,109600.0,28.226,28.3005,28.226,28.3005,109600.0
2012-12-31 12:20:00,30.38,30.39,30.31,30.38,129600.0,28.2912,28.3005,28.226,28.2912,129600.0
2012-12-31 12:30:00,30.39,30.44,30.37,30.44,69200.0,28.3005,28.3471,28.2819,28.3471,69200.0
2012-12-31 12:40:00,30.44,30.56,30.43,30.48,180400.0,28.3471,28.4588,28.3378,28.3843,180400.0
2012-12-31 12:50:00,30.48,30.51,30.39,30.41,141200.0,28.3843,28.4123,28.3005,28.3192,141200.0
2012-12-31 13:00:00,30.43,30.46,30.37,30.46,48000.0,28.3378,28.3657,28.2819,28.3657,48000.0
2012-12-31 13:10:00,30.46,30.49,30.39,30.49,57000.0,28.3657,28.3937,28.3005,28.3937,57000.0
2012-12-31 13:20:00,30.47,30.51,30.44,30.5,120900.0,28.375,28.4123,28.3471,28.403,120900.0
2012-12-31 13:30:00,30.51,30.55,30.47,30.55,60400.0,28.4123,28.4495,28.375,28.4495,60400.0
2012-12-31 13:40:00,30.54,30.59,30.37,30.39,67200.0,28.4402,28.4868,28.2819,28.3005,67200.0
2012-12-31 13:50:00,30.39,30.39,30.25,30.27,64400.0,28.3005,28.3005,28.1702,28.1888,64400.0
2012-12-31 14:00:00,30.27,30.3,30.24,30.25,63900.0,28.1888,28.2167,28.1608,28.1702,63900.0
2012-12-31 14:10:00,30.25,30.3,30.22,30.25,54000.0,28.1702,28.2167,28.1422,28.1702,54000.0
2012-12-31 14:20:00,30.25,30.3,30.25,30.3,52700.0,28.1702,28.2167,28.1702,28.2167,52700.0
2012-12-31 14:30:00,30.3,30.4,30.28,30.35,73700.0,28.2167,28.3098,28.1981,28.2633,73700.0
2012-12-31 14:40:00,30.35,30.47,30.1,30.46,284000.0,28.2633,28.375,28.0305,28.3657,284000.0
2012-12-31 14:50:00,30.45,30.46,30.32,30.32,91100.0,28.3564,28.3657,28.2353,28.2353,91100.0
2012-12-31 15:00:00,30.33,30.46,30.3,30.46,175700.0,28.2447,28.3657,28.2167,28.3657,175700.0
2012-12-31 15:10:00,30.46,30.47,30.31,30.32,121300.0,28.3657,28.375,28.226,28.2353,121300.0
2012-12-31 15:20:00,30.31,30.34,30.2,30.22,117300.0,28.226,28.254,28.1236,28.1422,117300.0
2012-12-31 15:30:00,30.22,30.35,30.22,30.33,107300.0,28.1422,28.2633,28.1422,28.2447,107300.0
2012-12-31 15:40:00,30.33,30.36,30.13,30.2,251900.0,28.2447,28.2726,28.0584,28.1236,251900.0
2012-12-31 15:50:00,30.2,30.27,29.99,30.18,612000.0,28.1236,28.1888,27.928,28.105,612000.0
2013-01-02 09:30:00,30.65,31.25,30.65,30.99,217900.0,28.5427,29.1014,28.5427,28.8593,217900.0
2013-01-02 09:40:00,30.98,31.14,30.81,31.14,265200.0,28.85,28.999,28.6917,28.999,265200.0
2013-01-02 09:50:00,31.14,31.3,31.14,31.21,100500.0,28.999,29.148,28.999,29.0642,100500.0
2013-01-02 10:00:00,31.21,31.29,31.18,31.28,76200.0,29.0642,29.1387,29.0362,29.1293,76200.0
2013-01-02 10:10:00,31.28,31.35,31.26,31.26,76800.0,29.1293,29.1945,29.1107,29.1107,76800.0
2013-01-02 10:20:00,31.27,31.28,31.17,31.25,105600.0,29.12,29.1293,29.0269,29.1014,105600.0
2013-01-02 10:30:00,31.24,31.26,31.21,31.24,57000.0,29.0921,29.1107,29.0642,29.0921,57000.0
2013-01-02 10:40:00,31.25,31.25,31.19,31.19,77000.0,29.1014,29.1014,29.0455,29.0455,77000.0
2013-01-02 10:50:00,31.19,31.23,31.04,31.05,376100.0,29.0455,29.0828,28.9058,28.9152,376100.0
2013-01-02 11:00:00,31.05,31.07,30.96,31.02,137700.0,28.9152,28.9338,28.8313,28.8872,137700.0
2013-01-02 11:10:00,31.02,31.02,30.86,30.88,158800.0,28.8872,28.8872,28.7382,28.7568,158800.0
2013-01-02 11:20:00,30.89,30.9,30.74,30.8,214000.0,28.7662,28.7755,28.6265,28.6823,214000.0
2013-01-02 11:30:00,30.8,30.92,30.79,30.91,314400.0,28.6823,28.7941,28.673,28.7848,314400.0
2013-01-02 11:40:00,30.9,31.01,30.89,31.0,308200.0,28.7755,28.8779,28.7662,28.8686,308200.0
2013-01-02 11:50:00,31.01,31.04,30.97,31.03,110000.0,28.8779,28.9058,28.8407,28.8965,110000.0
2013-01-02 12:00:00,31.02,31.18,31.01,31.18,42000.0,28.8872,29.0362,28.8779,29.0362,42000.0
2013-01-02 12:10:00,31.18,31.25,31.17,31.23,38900.0,29.0362,29.1014,29.0269,29.0828,38900.0
2013-01-02 12:20:00,31.23,31.23,31.17,31.19,46700.0,29.0828,29.0828,29.0269,29.0455,46700.0
2013-01-02 12:30:00,31.2,31.22,31.16,31.22,84500.0,29.0548,29.0735,29.0176,29.0735,84500.0
2013-01-02 12:40:00,31.22,31.25,31.2,31.22,28100.0,29.0735,29.1014,29.0548,29.0735,28100.0
2013-01-02 12:50:00,31.23,31.24,31.15,31.19,166400.0,29.0828,29.0921,29.0083,29.0455,166400.0
2013-01-02 13:00:00,31.19,31.2,31.12,31.18,82000.0,29.0455,29.0548,28.9803,29.0362,82000.0
2013-01-02 13:10:00,31.18,31.2,31.17,31.2,32800.0,29.0362,29.0548,29.0269,29.0548,32800.0
2013-01-02 13:20:00,31.2,31.2,31.19,31.2,22700.0,29.0548,29.0548,29.0455,29.0548,22700.0
2013-01-02 13:30:00,31.2,31.22,31.19,31.21,62400.0,29.0548,29.0735,29.0455,29.0642,62400.0
2013-01-02 13:40:00,31.21,31.21,31.18,31.19,45400.0,29.0642,29.0642,29.0362,29.0455,45400.0
2013-01-02 13:50:00,31.19,31.2,31.18,31.2,40000.0,29.0455,29.0548,29.0362,29.0548,40000.0
2013-01-02 14:00:00,31.2,31.2,31.19,31.2,24800.0,29.0548,29.0548,29.0455,29.0548,24800.0
2013-01-02 14:10:00,31.2,31.2,31.02,31.05,99900.0,29.0548,29.0548,28.8872,28.9152,99900.0
2013-01-02 14:20:00,31.02,31.03,30.92,31.0,84100.0,28.8872,28.8965,28.7941,28.8686,84100.0
2013-01-02 14:30:00,31.0,31.06,30.98,31.05,69300.0,28.8686,28.9245,28.85,28.9152,69300.0
2013-01-02 14:40:00,31.05,31.06,30.9,30.99,134500.0,28.9152,28.9245,28.7755,28.8593,134500.0
2013-01-02 14:50:00,30.99,31.01,30.95,30.98,87000.0,28.8593,28.8779,28.822,28.85,87000.0
2013-01-02 15:00:00,30.97,31.09,30.97,31.08,71000.0,28.8407,28.9524,28.8407,28.9431,71000.0
2013-01-02 15:10:00,31.08,31.12,31.05,31.12,97900.0,28.9431,28.9803,28.9152,28.9803,97900.0
2013-01-02 15:20:00,31.12,31.16,31.11,31.16,95100.0,28.9803,29.0176,28.971,29.0176,95100.0
2013-01-02 15:30:00,31.16,31.25,31.15,31.25,87600.0,29.0176,29.1014,29.0083,29.1014,87600.0
2013-01-02 15:40:00,31.24,31.28,31.18,31.21,209300.0,29.0921,29.1293,29.0362,29.0642,209300.0
2013-01-02 15:50:00,31.21,31.3,31.17,31.3,287600.0,29.0642,29.148,29.0269,29.148,287600.0
2013-01-03 09:30:00,30.93,31.51,30.87,31.5,122200.0,28.8034,29.3435,28.7475,29.3342,122200.0
2013-01-03 09:40:00,31.48,31.5,31.34,31.39,76000.0,29.3156,29.3342,29.1852,29.2318,76000.0
2013-01-03 09:50:00,31.38,31.49,31.33,31.44,66800.0,29.2225,29.3249,29.1759,29.2783,66800.0
2013-01-03 10:00:00,31.43,31.43,31.28,31.32,57700.0,29.269,29.269,29.1293,29.1666,57700.0
2013-01-03 10:10:00,31.31,31.33,31.27,31.33,40700.0,29.1573,29.1759,29.12,29.1759,40700.0
2013-01-03 10:20:00,31.32,31.35,31.25,31.31,33400.0,29.1666,29.1945,29.1014,29.1573,33400.0
2013-01-03 10:30:00,31.3,31.33,31.25,31.28,32200.0,29.148,29.1759,29.1014,29.1293,32200.0
2013-01-03 10:40:00,31.29,31.33,31.27,31.3,34900.0,29.1387,29.1759,29.12,29.148,34900.0
2013-01-03 10:50:00,31.28,31.29,31.12,31.15,56600.0,29.1293,29.1387,28.9803,29.0083,56600.0
2013-01-03 11:00:00,31.12,31.25,31.11,31.2,40600.0,28.9803,29.1014,28.971,29.0548,40600.0
2013-01-03 11:10:00,31.2,31.22,31.15,31.18,26900.0,29.0548,29.0735,29.0083,29.0362,26900.0
2013-01-03 11:20:00,31.18,31.32,31.18,31.3,53200.0,29.0362,29.1666,29.0362,29.148,53200.0
2013-01-03 11:30:00,31.31,31.44,31.3,31.4,49600.0,29.1573,29.2783,29.148,29.2411,49600.0
2013-01-03 11:40:00,31.39,31.48,31.39,31.48,32700.0,29.2318,29.3156,29.2318,29.3156,32700.0
2013-01-03 11:50:00,31.48,31.6,31.48,31.59,83600.0,29.3156,29.4273,29.3156,29.418,83600.0
2013-01-03 12:00:00,31.59,31.68,31.59,31.67,98500.0,29.418,29.5018,29.418,29.4925,98500.0
2013-01-03 12:10:00,31.67,31.75,31.66,31.7,108900.0,29.4925,29.567,29.4832,29.5205,108900.0
2013-01-03 12:20:00,31.7,31.85,31.69,31.79,168800.0,29.5205,29.6602,29.5112,29.6043,168800.0
2013-01-03 12:30:00,31.8,31.83,31.74,31.79,63200.0,29.6136,29.6415,29.5577,29.6043,63200.0
2013-01-03 12:40:00,31.79,31.8,31.64,31.64,86900.0,29.6043,29.6136,29.4646,29.4646,86900.0
2013-01-03 12:50:00,31.62,31.65,31.55,31.61,33400.0,29.446,29.4739,29.3808,29.4367,33400.0
2013-01-03 13:00:00,31.61,31.62,31.57,31.57,36500.0,29.4367,29.446,29.3994,29.3994,36500.0
2013-01-03 13:10:00,31.57,31.61,31.56,31.57,38500.0,29.3994,29.4367,29.3901,29.3994,38500.0
2013-01-03 13:20:00,31.57,31.63,31.57,31.61,33200.0,29.3994,29.4553,29.3994,29.4367,33200.0
2013-01-03 13:30:00,31.61,31.69,31.6,31.65,56000.0,29.4367,29.5112,29.4273,29.4739,56000.0
2013-01-03 13:40:00,31.63,31.75,31.63,31.71,57200.0,29.4553,29.567,29.4553,29.5298,57200.0
2013-01-03 13:50:00,31.7,31.8,31.7,31.8,97200.0,29.5205,29.6136,29.5205,29.6136,97200.0
2013-01-03 14:00:00,31.8,31.8,31.68,31.68,101500.0,29.6136,29.6136,29.5018,29.5018,101500.0
2013-01-03 14:10:00,31.68,31.7,31.61,31.67,81100.0,29.5018,29.5205,29.4367,29.4925,81100.0
2013-01-03 14:20:00,31.67,31.71,31.61,31.66,61400.0,29.4925,29.5298,29.4367,29.4832,61400.0
2013-01-03 14:30:00,31.65,31.66,31.58,31.61,64400.0,29.4739,29.4832,29.4087,29.4367,64400.0
2013-01-03 14:40:00,31.61,31.64,31.57,31.59,83900.0,29.4367,29.4646,29.3994,29.418,83900.0
2013-01-03 14:50:00,31.58,31.68,31.58,31.63,113400.0,29.4087,29.5018,29.4087,29.4553,113400.0
2013-01-03 15:00:00,31.63,31.69,31.62,31.64,112900.0,29.4553,29.5112,29.446,29.4646,112900.0
2013-01-03 15:10:00,31.64,31.69,31.55,31.58,88700.0,29.4646,29.5112,29.3808,29.4087,88700.0
2013-01-03 15:20:00,31.57,31.58,31.46,31.52,119900.0,29.3994,29.4087,29.297,29.3528,119900.0
2013-01-03 15:30:00,31.52,31.56,31.47,31.51,94700.0,29.3528,29.3901,29.3063,29.3435,94700.0
2013-01-03 15:40:00,31.51,31.55,31.46,31.55,95900.0,29.3435,29.3808,29.297,29.3808,95900.0
2013-01-03 15:50:00,31.54,31.66,31.53,31.66,401000.0,29.3715,29.4832,29.3622,29.4832,401000.0
2013-01-04 09:30:00,31.65,31.91,31.61,31.71,94200.0,29.4739,29.716,29.4367,29.5298,94200.0
2013-01-04 09:40:00,31.72,31.96,31.72,31.94,103700.0,29.5391,29.7626,29.5391,29.744,103700.0
2013-01-04 09:50:00,31.96,32.13,31.92,32.12,114300.0,29.7626,29.9209,29.7253,29.9116,114300.0
2013-01-04 10:00:00,32.12,32.21,32.08,32.19,164200.0,29.9116,29.9954,29.8743,29.9768,164200.0
2013-01-04 10:10:00,32.19,32.32,32.14,32.27,162600.0,29.9768,30.0978,29.9302,30.0513,162600.0
2013-01-04 10:20:00,32.27,32.27,32.12,32.18,89600.0,30.0513,30.0513,29.9116,29.9675,89600.0
2013-01-04 10:30:00,32.17,32.18,32.06,32.08,110500.0,29.9582,29.9675,29.8557,29.8743,110500.0
2013-01-04 10:40:00,32.08,32.09,31.95,32.06,59400.0,29.8743,29.8837,29.7533,29.8557,59400.0
2013-01-04 10:50:00,32.06,32.09,32.03,32.04,83300.0,29.8557,29.8837,29.8278,29.8371,83300.0
2013-01-04 11:00:00,32.04,32.1,32.03,32.1,52800.0,29.8371,29.893,29.8278,29.893,52800.0
2013-01-04 11:10:00,32.09,32.16,32.09,32.09,51200.0,29.8837,29.9488,29.8837,29.8837,51200.0
2013-01-04 11:20:00,32.09,32.09,31.98,31.99,85400.0,29.8837,29.8837,29.7812,29.7905,85400.0
2013-01-04 11:30:00,32.0,32.01,31.97,31.97,53100.0,29.7998,29.8092,29.7719,29.7719,53100.0
2013-01-04 11:40:00,31.97,31.98,31.91,31.95,38400.0,29.7719,29.7812,29.716,29.7533,38400.0
2013-01-04 11:50:00,31.95,32.0,31.95,31.96,49300.0,29.7533,29.7998,29.7533,29.7626,49300.0
2013-01-04 12:00:00,31.97,32.01,31.96,31.97,57500.0,29.7719,29.8092,29.7626,29.7719,57500.0
2013-01-04 12:10:00,31.97,32.0,31.95,31.98,42300.0,29.7719,29.7998,29.7533,29.7812,42300.0
2013-01-04 12:20:00,31.98,32.05,31.97,32.02,125000.0,29.7812,29.8464,29.7719,29.8185,125000.0
2013-01-04 12:30:00,32.02,32.02,31.98,31.99,52300.0,29.8185,29.8185,29.7812,29.7905,52300.0
2013-01-04 12:40:00,31.99,32.02,31.99,32.0,211700.0,29.7905,29.8185,29.7905,29.7998,211700.0
2013-01-04 12:50:00,32.0,32.03,31.99,32.02,17300.0,29.7998,29.8278,29.7905,29.8185,17300.0
2013-01-04 13:00:00,32.02,32.06,31.99,32.04,44300.0,29.8185,29.8557,29.7905,29.8371,44300.0
2013-01-04 13:10:00,32.04,32.05,32.01,32.04,20800.0,29.8371,29.8464,29.8092,29.8371,20800.0
2013-01-04 13:20:00,32.05,32.05,31.99,32.04,33900.0,29.8464,29.8464,29.7905,29.8371,33900.0
2013-01-04 13:30:00,32.04,32.05,32.0,32.01,65200.0,29.8371,29.8464,29.7998,29.8092,65200.0
2013-01-04 13:40:00,32.01,32.03,32.0,32.03,34700.0,29.8092,29.8278,29.7998,29.8278,34700.0
2013-01-04 13:50:00,32.03,32.05,32.02,32.05,49800.0,29.8278,29.8464,29.8185,29.8464,49800.0
2013-01-04 14:00:00,32.05,32.13,32.04,32.13,60400.0,29.8464,29.9209,29.8371,29.9209,60400.0
2013-01-04 14:10:00,32.12,32.22,32.11,32.19,68200.0,29.9116,30.0047,29.9023,29.9768,68200.0
2013-01-04 14:20:00,32.21,32.25,32.21,32.23,67700.0,29.9954,30.0327,29.9954,30.014,67700.0
2013-01-04 14:30:00,32.24,32.24,32.14,32.16,33700.0,30.0233,30.0233,29.9302,29.9488,33700.0
2013-01-04 14:40:00,32.16,32.17,32.05,32.06,55500.0,29.9488,29.9582,29.8464,29.8557,55500.0
2013-01-04 14:50:00,32.06,32.09,32.04,32.05,34900.0,29.8557,29.8837,29.8371,29.8464,34900.0
2013-01-04 15:00:00,32.05,32.06,32.02,32.05,44800.0,29.8464,29.8557,29.8185,29.8464,44800.0
2013-01-04 15:10:00,32.05,32.05,31.99,32.0,51300.0,29.8464,29.8464,29.7905,29.7998,51300.0
2013-01-04 15:20:00,32.0,32.06,31.98,32.05,100800.0,29.7998,29.8557,29.7812,29.8464,100800.0
2013-01-04 15:30:00,32.06,32.08,32.0,32.06,102000.0,29.8557,29.8743,29.7998,29.8557,102000.0
2013-01-04 15:40:00,32.07,32.11,31.99,32.0,165800.0,29.865,29.9023,29.7905,29.7998,165800.0
2013-01-04 15:50:00,32.0,32.0,31.93,31.94,264900.0,29.7998,29.7998,29.7347,29.744,264900.0
2013-01-07 09:30:00,31.98,32.06,31.9,32.06,121800.0,29.7812,29.8557,29.7067,29.8557,121800.0
2013-01-07 09:40:00,32.06,32.08,31.87,31.9,140700.0,29.8557,29.8743,29.6788,29.7067,140700.0
2013-01-07 09:50:00,31.92,32.23,31.9,32.18,256400.0,29.7253,30.014,29.7067,29.9675,256400.0
2013-01-07 10:00:00,32.17,32.18,32.01,32.05,48100.0,29.9582,29.9675,29.8092,29.8464,48100.0
2013-01-07 10:10:00,32.05,32.22,32.04,32.18,88600.0,29.8464,30.0047,29.8371,29.9675,88600.0
2013-01-07 10:20:00,32.17,32.25,32.16,32.24,20600.0,29.9582,30.0327,29.9488,30.0233,20600.0
2013-01-07 10:30:00,32.25,32.26,32.18,32.24,48700.0,30.0327,30.042,29.9675,30.0233,48700.0
2013-01-07 10:40:00,32.24,32.25,32.2,32.24,39800.0,30.0233,30.0327,29.9861,30.0233,39800.0
2013-01-07 10:50:00,32.23,32.24,32.18,32.19,24200.0,30.014,30.0233,29.9675,29.9768,24200.0
2013-01-07 11:00:00,32.18,32.21,32.16,32.19,18400.0,29.9675,29.9954,29.9488,29.9768,18400.0
2013-01-07 11:10:00,32.18,32.21,32.12,32.16,16800.0,29.9675,29.9954,29.9116,29.9488,16800.0
2013-01-07 11:20:00,32.15,32.16,32.07,32.08,29200.0,29.9395,29.9488,29.865,29.8743,29200.0
2013-01-07 11:30:00,32.09,32.11,32.06,32.07,32700.0,29.8837,29.9023,29.8557,29.865,32700.0
2013-01-07 11:40:00,32.09,32.1,32.0,32.0,63600.0,29.8837,29.893,29.7998,29.7998,63600.0
2013-01-07 11:50:00,32.0,32.13,31.99,32.08,28100.0,29.7998,29.9209,29.7905,29.8743,28100.0
2013-01-07 12:00:00,32.07,32.11,32.05,32.06,12600.0,29.865,29.9023,29.8464,29.8557,12600.0
2013-01-07 12:10:00,32.06,32.1,32.04,32.09,20400.0,29.8557,29.893,29.8371,29.8837,20400.0
2013-01-07 12:20:00,32.1,32.11,32.04,32.06,21000.0,29.893,29.9023,29.8371,29.8557,21000.0
2013-01-07 12:30:00,32.07,32.08,32.05,32.07,24900.0,29.865,29.8743,29.8464,29.865,24900.0
2013-01-07 12:40:00,32.07,32.12,32.06,32.11,58000.0,29.865,29.9116,29.8557,29.9023,58000.0
2013-01-07 12:50:00,32.11,32.11,32.04,32.07,51100.0,29.9023,29.9023,29.8371,29.865,51100.0
2013-01-07 13:00:00,32.05,32.1,32.04,32.08,30300.0,29.8464,29.893,29.8371,29.8743,30300.0
2013-01-07 13:10:00,32.08,32.11,32.07,32.09,20500.0,29.8743,29.9023,29.865,29.8837,20500.0
2013-01-07 13:20:00,32.1,32.11,32.07,32.11,21300.0,29.893,29.9023,29.865,29.9023,21300.0
2013-01-07 13:30:00,32.1,32.13,32.07,32.07,20500.0,29.893,29.9209,29.865,29.865,20500.0
2013-01-07 13:40:00,32.06,32.1,32.06,32.1,14200.0,29.8557,29.893,29.8557,29.893,14200.0
2013-01-07 13:50:00,32.09,32.09,32.07,32.08,8600.0,29.8837,29.8837,29.865,29.8743,8600.0
2013-01-07 14:00:00,32.08,32.1,32.06,32.09,15000.0,29.8743,29.893,29.8557,29.8837,15000.0
2013-01-07 14:10:00,32.09,32.1,32.04,32.07,24200.0,29.8837,29.893,29.8371,29.865,24200.0
2013-01-07 14:20:00,32.07,32.1,32.0,32.1,92400.0,29.865,29.893,29.7998,29.893,92400.0
2013-01-07 14:30:00,32.1,32.17,32.09,32.15,57900.0,29.893,29.9582,29.8837,29.9395,57900.0
2013-01-07 14:40:00,32.16,32.16,32.04,32.08,93400.0,29.9488,29.9488,29.8371,29.8743,93400.0
2013-01-07 14:50:00,32.08,32.12,32.07,32.11,26700.0,29.8743,29.9116,29.865,29.9023,26700.0
2013-01-07 15:00:00,32.11,32.11,32.04,32.06,36500.0,29.9023,29.9023,29.8371,29.8557,36500.0
2013-01-07 15:10:00,32.06,32.08,32.05,32.07,53600.0,29.8557,29.8743,29.8464,29.865,53600.0
2013-01-07 15:20:00,32.07,32.14,32.07,32.12,92900.0,29.865,29.9302,29.865,29.9116,92900.0
2013-01-07 15:30:00,32.1,32.16,32.1,32.13,71200.0,29.893,29.9488,29.893,29.9209,71200.0
2013-01-07 15:40:00,32.13,32.22,32.13,32.2,124100.0,29.9209,30.0047,29.9209,29.9861,124100.0
2013-01-07 15:50:00,32.19,32.33,32.19,32.31,272200.0,29.9768,30.1072,29.9768,30.0885,272200.0
2013-01-08 09:30:00,32.28,32.5,32.15,32.38,91700.0,30.0606,30.2655,29.9395,30.1537,91700.0
2013-01-08 09:40:00,32.38,32.44,32.28,32.34,82700.0,30.1537,30.2096,30.0606,30.1165,82700.0
2013-01-08 09:50:00,32.35,32.36,32.15,32.19,142200.0,30.1258,30.1351,29.9395,29.9768,142200.0
2013-01-08 10:00:00,32.18,32.18,32.06,32.12,129600.0,29.9675,29.9675,29.8557,29.9116,129600.0
2013-01-08 10:10:00,32.13,32.13,32.0,32.06,99600.0,29.9209,29.9209,29.7998,29.8557,99600.0
2013-01-08 10:20:00,32.05,32.1,31.97,32.04,29800.0,29.8464,29.893,29.7719,29.8371,29800.0
2013-01-08 10:30:00,32.03,32.09,32.03,32.06,15900.0,29.8278,29.8837,29.8278,29.8557,15900.0
2013-01-08 10:40:00,32.06,32.09,31.97,31.98,17200.0,29.8557,29.8837,29.7719,29.7812,17200.0
2013-01-08 10:50:00,31.98,32.03,31.97,32.03,11800.0,29.7812,29.8278,29.7719,29.8278,11800.0
2013-01-08 11:00:00,32.01,32.04,31.97,31.98,21900.0,29.8092,29.8371,29.7719,29.7812,21900.0
2013-01-08 11:10:00,31.98,32.0,31.96,31.96,9500.0,29.7812,29.7998,29.7626,29.7626,9500.0
2013-01-08 11:20:00,31.96,31.96,31.91,31.91,22000.0,29.7626,29.7626,29.716,29.716,22000.0
2013-01-08 11:30:00,31.92,31.98,31.86,31.96,31900.0,29.7253,29.7812,29.6695,29.7626,31900.0
2013-01-08 11:40:00,31.95,32.0,31.95,31.95,12100.0,29.7533,29.7998,29.7533,29.7533,12100.0
2013-01-08 11:50:00,31.94,32.1,31.92,32.08,55800.0,29.744,29.893,29.7253,29.8743,55800.0
2013-01-08 12:00:00,32.09,32.18,32.09,32.15,43000.0,29.8837,29.9675,29.8837,29.9395,43000.0
2013-01-08 12:10:00,32.14,32.17,32.09,32.15,82600.0,29.9302,29.9582,29.8837,29.9395,82600.0
2013-01-08 12:20:00,32.17,32.18,32.11,32.11,31400.0,29.9582,29.9675,29.9023,29.9023,31400.0
2013-01-08 12:30:00,32.1,32.13,32.05,32.08,38300.0,29.893,29.9209,29.8464,29.8743,38300.0
2013-01-08 12:40:00,32.07,32.11,32.02,32.1,106900.0,29.865,29.9023,29.8185,29.893,106900.0
2013-01-08 12:50:00,32.1,32.11,32.05,32.07,19300.0,29.893,29.9023,29.8464,29.865,19300.0
2013-01-08 13:00:00,32.07,32.08,32.01,32.01,13400.0,29.865,29.8743,29.8092,29.8092,13400.0
2013-01-08 13:10:00,32.0,32.01,31.92,31.94,93500.0,29.7998,29.8092,29.7253,29.744,93500.0
2013-01-08 13:20:00,31.94,31.95,31.82,31.89,52800.0,29.744,29.7533,29.6322,29.6974,52800.0
2013-01-08 13:30:00,31.89,31.93,31.84,31.86,20000.0,29.6974,29.7347,29.6508,29.6695,20000.0
2013-01-08 13:40:00,31.87,31.88,31.78,31.79,50700.0,29.6788,29.6881,29.595,29.6043,50700.0
2013-01-08 13:50:00,31.79,31.82,31.73,31.78,28400.0,29.6043,29.6322,29.5484,29.595,28400.0
2013-01-08 14:00:00,31.79,31.81,31.76,31.78,35700.0,29.6043,29.6229,29.5763,29.595,35700.0
2013-01-08 14:10:00,31.78,31.81,31.77,31.77,12300.0,29.595,29.6229,29.5857,29.5857,12300.0
2013-01-08 14:20:00,31.77,31.82,31.76,31.78,36300.0,29.5857,29.6322,29.5763,29.595,36300.0
2013-01-08 14:30:00,31.78,31.8,31.75,31.76,40900.0,29.595,29.6136,29.567,29.5763,40900.0
2013-01-08 14:40:00,31.76,31.81,31.73,31.8,30300.0,29.5763,29.6229,29.5484,29.6136,30300.0
2013-01-08 14:50:00,31.8,31.87,31.8,31.86,32700.0,29.6136,29.6788,29.6136,29.6695,32700.0
2013-01-08 15:00:00,31.86,31.87,31.85,31.85,28900.0,29.6695,29.6788,29.6602,29.6602,28900.0
2013-01-08 15:10:00,31.85,31.89,31.85,31.85,30000.0,29.6602,29.6974,29.6602,29.6602,30000.0
2013-01-08 15:20:00,31.85,31.89,31.85,31.85,53800.0,29.6602,29.6974,29.6602,29.6602,53800.0
2013-01-08 15:30:00,31.85,31.86,31.72,31.74,87300.0,29.6602,29.6695,29.5391,29.5577,87300.0
2013-01-08 15:40:00,31.73,31.78,31.72,31.75,76400.0,29.5484,29.595,29.5391,29.567,76400.0
2013-01-08 15:50:00,31.75,31.75,31.64,31.69,335100.0,29.567,29.567,29.4646,29.5112,335100.0
2013-01-09 09:30:00,31.86,31.87,31.66,31.74,21300.0,29.6695,29.6788,29.4832,29.5577,21300.0
2013-01-09 09:40:00,31.74,32.07,31.74,32.02,111400.0,29.5577,29.865,29.5577,29.8185,111400.0
2013-01-09 09:50:00,32.03,32.18,31.95,32.16,61300.0,29.8278,29.9675,29.7533,29.9488,61300.0
2013-01-09 10:00:00,32.18,32.18,32.06,32.15,33600.0,29.9675,29.9675,29.8557,29.9395,33600.0
2013-01-09 10:10:00,32.14,32.41,32.13,32.32,163000.0,29.9302,30.1817,29.9209,30.0978,163000.0
2013-01-09 10:20:00,32.32,32.38,32.21,32.36,119700.0,30.0978,30.1537,29.9954,30.1351,119700.0
2013-01-09 10:30:00,32.35,32.68,32.31,32.67,275300.0,30.1258,30.4331,30.0885,30.4238,275300.0
2013-01-09 10:40:00,32.68,32.92,32.66,32.73,212600.0,30.4331,30.6566,30.4145,30.4797,212600.0
2013-01-09 10:50:00,32.7,32.75,32.65,32.65,55800.0,30.4517,30.4983,30.4052,30.4052,55800.0
2013-01-09 11:00:00,32.66,32.67,32.57,32.66,80100.0,30.4145,30.4238,30.3307,30.4145,80100.0
2013-01-09 11:10:00,32.65,32.71,32.63,32.7,143500.0,30.4052,30.461,30.3865,30.4517,143500.0
2013-01-09 11:20:00,32.7,32.82,32.66,32.78,381200.0,30.4517,30.5635,30.4145,30.5262,381200.0
2013-01-09 11:30:00,32.78,32.81,32.59,32.62,117800.0,30.5262,30.5541,30.3493,30.3772,117800.0
2013-01-09 11:40:00,32.63,32.64,32.56,32.62,60200.0,30.3865,30.3958,30.3213,30.3772,60200.0
2013-01-09 11:50:00,32.62,32.7,32.62,32.67,57400.0,30.3772,30.4517,30.3772,30.4238,57400.0
2013-01-09 12:00:00,32.67,32.74,32.65,32.74,45300.0,30.4238,30.489,30.4052,30.489,45300.0
2013-01-09 12:10:00,32.72,32.78,32.71,32.74,74800.0,30.4703,30.5262,30.461,30.489,74800.0
2013-01-09 12:20:00,32.75,32.85,32.73,32.74,52700.0,30.4983,30.5914,30.4797,30.489,52700.0
2013-01-09 12:30:00,32.74,32.75,32.66,32.69,101000.0,30.489,30.4983,30.4145,30.4424,101000.0
2013-01-09 12:40:00,32.7,32.8,32.69,32.71,100600.0,30.4517,30.5448,30.4424,30.461,100600.0
2013-01-09 12:50:00,32.71,32.74,32.69,32.74,21900.0,30.461,30.489,30.4424,30.489,21900.0
2013-01-09 13:00:00,32.74,32.76,32.7,32.75,26500.0,30.489,30.5076,30.4517,30.4983,26500.0
2013-01-09 13:10:00,32.76,32.8,32.75,32.77,31300.0,30.5076,30.5448,30.4983,30.5169,31300.0
2013-01-09 13:20:00,32.77,32.8,32.75,32.78,66400.0,30.5169,30.5448,30.4983,30.5262,66400.0
2013-01-09 13:30:00,32.78,32.83,32.77,32.81,47000.0,30.5262,30.5728,30.5169,30.5541,47000.0
2013-01-09 13:40:00,32.82,33.03,32.82,32.97,198000.0,30.5635,30.759,30.5635,30.7031,198000.0
2013-01-09 13:50:00,32.97,33.09,32.96,33.08,105000.0,30.7031,30.8149,30.6938,30.8056,105000.0
2013-01-09 14:00:00,33.06,33.09,32.99,32.99,90600.0,30.787,30.8149,30.7218,30.7218,90600.0
2013-01-09 14:10:00,32.99,33.09,32.99,33.07,80200.0,30.7218,30.8149,30.7218,30.7963,80200.0
2013-01-09 14:20:00,33.08,33.1,33.03,33.1,55100.0,30.8056,30.8242,30.759,30.8242,55100.0
2013-01-09 14:30:00,33.09,33.14,33.08,33.11,81600.0,30.8149,30.8615,30.8056,30.8335,81600.0
2013-01-09 14:40:00,33.11,33.16,33.11,33.13,53000.0,30.8335,30.8801,30.8335,30.8521,53000.0
2013-01-09 14:50:00,33.12,33.15,33.06,33.07,78300.0,30.8428,30.8708,30.787,30.7963,78300.0
2013-01-09 15:00:00,33.06,33.07,32.97,33.01,142900.0,30.787,30.7963,30.7031,30.7404,142900.0
2013-01-09 15:10:00,33.01,33.03,32.97,33.0,112200.0,30.7404,30.759,30.7031,30.7311,112200.0
2013-01-09 15:20:00,33.01,33.05,33.0,33.05,124500.0,30.7404,30.7776,30.7311,30.7776,124500.0
2013-01-09 15:30:00,33.04,33.04,32.96,32.97,102100.0,30.7683,30.7683,30.6938,30.7031,102100.0
2013-01-09 15:40:00,32.96,33.04,32.95,33.0,179100.0,30.6938,30.7683,30.6845,30.7311,179100.0
2013-01-09 15:50:00,33.0,33.06,32.99,33.04,224300.0,30.7311,30.787,30.7218,30.7683,224300.0
2013-01-10 09:30:00,33.09,33.18,32.91,32.96,74900.0,30.8149,30.8987,30.6473,30.6938,74900.0
2013-01-10 09:40:00,32.97,33.16,32.94,33.15,59000.0,30.7031,30.8801,30.6752,30.8708,59000.0
2013-01-10 09:50:00,33.15,33.22,33.1,33.21,47500.0,30.8708,30.936,30.8242,30.9266,47500.0
2013-01-10 10:00:00,33.22,33.23,33.03,33.12,60100.0,30.936,30.9453,30.759,30.8428,60100.0
2013-01-10 10:10:00,33.11,33.2,33.02,33.16,101900.0,30.8335,30.9173,30.7497,30.8801,101900.0
2013-01-10 10:20:00,33.18,33.2,33.06,33.12,52800.0,30.8987,30.9173,30.787,30.8428,52800.0
2013-01-10 10:30:00,33.12,33.12,32.97,33.05,118000.0,30.8428,30.8428,30.7031,30.7776,118000.0
2013-01-10 10:40:00,33.05,33.07,32.89,32.89,88200.0,30.7776,30.7963,30.6286,30.6286,88200.0
2013-01-10 10:50:00,32.89,32.98,32.87,32.95,32900.0,30.6286,30.7125,30.61,30.6845,32900.0
2013-01-10 11:00:00,32.94,32.96,32.87,32.92,35700.0,30.6752,30.6938,30.61,30.6566,35700.0
2013-01-10 11:10:00,32.91,32.93,32.81,32.87,76800.0,30.6473,30.6659,30.5541,30.61,76800.0
2013-01-10 11:20:00,32.87,32.95,32.84,32.91,49700.0,30.61,30.6845,30.5821,30.6473,49700.0
2013-01-10 11:30:00,32.9,33.0,32.89,33.0,30400.0,30.638,30.7311,30.6286,30.7311,30400.0
2013-01-10 11:40:00,32.99,33.0,32.93,32.96,32400.0,30.7218,30.7311,30.6659,30.6938,32400.0
2013-01-10 11:50:00,32.96,32.98,32.92,32.95,50100.0,30.6938,30.7125,30.6566,30.6845,50100.0
2013-01-10 12:00:00,32.95,32.97,32.92,32.93,39900.0,30.6845,30.7031,30.6566,30.6659,39900.0
2013-01-10 12:10:00,32.96,32.99,32.89,32.97,54600.0,30.6938,30.7218,30.6286,30.7031,54600.0
2013-01-10 12:20:00,32.97,32.98,32.93,32.97,18900.0,30.7031,30.7125,30.6659,30.7031,18900.0
2013-01-10 12:30:00,32.97,32.97,32.94,32.95,22300.0,30.7031,30.7031,30.6752,30.6845,22300.0
2013-01-10 12:40:00,32.95,32.97,32.91,32.94,32400.0,30.6845,30.7031,30.6473,30.6752,32400.0
2013-01-10 12:50:00,32.94,33.03,32.93,32.97,20700.0,30.6752,30.759,30.6659,30.7031,20700.0
2013-01-10 13:00:00,32.98,33.0,32.92,32.95,20300.0,30.7125,30.7311,30.6566,30.6845,20300.0
2013-01-10 13:10:00,32.97,33.0,32.95,32.99,18600.0,30.7031,30.7311,30.6845,30.7218,18600.0
2013-01-10 13:20:00,32.98,33.0,32.97,32.97,22100.0,30.7125,30.7311,30.7031,30.7031,22100.0
2013-01-10 13:30:00,32.98,33.0,32.95,32.95,17300.0,30.7125,30.7311,30.6845,30.6845,17300.0
2013-01-10 13:40:00,32.95,33.05,32.95,33.05,54700.0,30.6845,30.7776,30.6845,30.7776,54700.0
2013-01-10 13:50:00,33.05,33.12,32.98,33.11,53800.0,30.7776,30.8428,30.7125,30.8335,53800.0
2013-01-10 14:00:00,33.12,33.16,33.07,33.13,51400.0,30.8428,30.8801,30.7963,30.8521,51400.0
2013-01-10 14:10:00,33.12,33.12,33.04,33.06,25100.0,30.8428,30.8428,30.7683,30.787,25100.0
2013-01-10 14:20:00,33.06,33.07,33.01,33.01,30000.0,30.787,30.7963,30.7404,30.7404,30000.0
2013-01-10 14:30:00,33.01,33.05,32.97,32.98,50700.0,30.7404,30.7776,30.7031,30.7125,50700.0
2013-01-10 14:40:00,32.98,33.06,32.97,33.04,44300.0,30.7125,30.787,30.7031,30.7683,44300.0
2013-01-10 14:50:00,33.06,33.17,33.04,33.08,123700.0,30.787,30.8894,30.7683,30.8056,123700.0
2013-01-10 15:00:00,33.08,33.13,33.06,33.06,31500.0,30.8056,30.8521,30.787,30.787,31500.0
2013-01-10 15:10:00,33.06,33.08,33.03,33.04,97100.0,30.787,30.8056,30.759,30.7683,97100.0
2013-01-10 15:20:00,33.03,33.08,32.97,32.97,67000.0,30.759,30.8056,30.7031,30.7031,67000.0
2013-01-10 15:30:00,32.97,33.07,32.97,33.06,96200.0,30.7031,30.7963,30.7031,30.787,96200.0
2013-01-10 15:40:00,33.06,33.09,33.05,33.09,104700.0,30.787,30.8149,30.7776,30.8149,104700.0
2013-01-10 15:50:00,33.09,33.2,33.09,33.18,272200.0,30.8149,30.9173,30.8149,30.8987,272200.0
2013-01-11 09:30:00,33.12,33.57,33.12,33.57,179400.0,30.8428,31.2619,30.8428,31.2619,179400.0
2013-01-11 09:40:00,33.57,33.57,33.38,33.4,133600.0,31.2619,31.2619,31.085,31.1036,133600.0
2013-01-11 09:50:00,33.44,33.5,33.4,33.42,80700.0,31.1408,31.1967,31.1036,31.1222,80700.0
2013-01-11 10:00:00,33.42,33.5,33.4,33.47,89900.0,31.1222,31.1967,31.1036,31.1688,89900.0
2013-01-11 10:10:00,33.48,33.61,33.45,33.51,108800.0,31.1781,31.2991,31.1501,31.206,108800.0
2013-01-11 10:20:00,33.5,33.53,33.42,33.51,53800.0,31.1967,31.2246,31.1222,31.206,53800.0
2013-01-11 10:30:00,33.51,33.71,33.49,33.69,114500.0,31.206,31.3923,31.1874,31.3736,114500.0
2013-01-11 10:40:00,33.68,33.72,33.64,33.69,37400.0,31.3643,31.4016,31.3271,31.3736,37400.0
2013-01-11 10:50:00,33.7,33.75,33.67,33.75,42600.0,31.383,31.4295,31.355,31.4295,42600.0
2013-01-11 11:00:00,33.73,33.81,33.66,33.72,78300.0,31.4109,31.4854,31.3457,31.4016,78300.0
2013-01-11 11:10:00,33.73,33.81,33.66,33.68,68000.0,31.4109,31.4854,31.3457,31.3643,68000.0
2013-01-11 11:20:00,33.68,33.69,33.55,33.57,33100.0,31.3643,31.3736,31.2433,31.2619,33100.0
2013-01-11 11:30:00,33.56,33.66,33.55,33.62,24900.0,31.2526,31.3457,31.2433,31.3085,24900.0
2013-01-11 11:40:00,33.65,33.66,33.62,33.63,24500.0,31.3364,31.3457,31.3085,31.3178,24500.0
2013-01-11 11:50:00,33.64,33.7,33.62,33.64,21400.0,31.3271,31.383,31.3085,31.3271,21400.0
2013-01-11 12:00:00,33.65,33.67,33.59,33.61,28900.0,31.3364,31.355,31.2805,31.2991,28900.0
2013-01-11 12:10:00,33.62,33.64,33.55,33.57,28300.0,31.3085,31.3271,31.2433,31.2619,28300.0
2013-01-11 12:20:00,33.57,33.57,33.53,33.55,23500.0,31.2619,31.2619,31.2246,31.2433,23500.0
2013-01-11 12:30:00,33.54,33.57,33.48,33.48,33500.0,31.234,31.2619,31.1781,31.1781,33500.0
2013-01-11 12:40:00,33.49,33.56,33.48,33.5,31000.0,31.1874,31.2526,31.1781,31.1967,31000.0
2013-01-11 12:50:00,33.51,33.52,33.45,33.5,42400.0,31.206,31.2153,31.1501,31.1967,42400.0
2013-01-11 13:00:00,33.51,33.52,33.43,33.46,35500.0,31.206,31.2153,31.1315,31.1595,35500.0
2013-01-11 13:10:00,33.47,33.49,33.43,33.45,31500.0,31.1688,31.1874,31.1315,31.1501,31500.0
2013-01-11 13:20:00,33.45,33.45,33.35,33.42,59400.0,31.1501,31.1501,31.057,31.1222,59400.0
2013-01-11 13:30:00,33.43,33.44,33.38,33.38,38800.0,31.1315,31.1408,31.085,31.085,38800.0
2013-01-11 13:40:00,33.39,33.39,33.28,33.33,28500.0,31.0943,31.0943,30.9918,31.0384,28500.0
2013-01-11 13:50:00,33.32,33.32,33.25,33.25,16300.0,31.0291,31.0291,30.9639,30.9639,16300.0
2013-01-11 14:00:00,33.26,33.28,33.19,33.19,30800.0,30.9732,30.9918,30.908,30.908,30800.0
2013-01-11 14:10:00,33.19,33.2,33.14,33.16,31400.0,30.908,30.9173,30.8615,30.8801,31400.0
2013-01-11 14:20:00,33.16,33.16,33.08,33.16,66200.0,30.8801,30.8801,30.8056,30.8801,66200.0
2013-01-11 14:30:00,33.15,33.2,33.09,33.2,82300.0,30.8708,30.9173,30.8149,30.9173,82300.0
2013-01-11 14:40:00,33.2,33.29,33.19,33.26,66700.0,30.9173,31.0011,30.908,30.9732,66700.0
2013-01-11 14:50:00,33.25,33.25,33.17,33.17,29700.0,30.9639,30.9639,30.8894,30.8894,29700.0
2013-01-11 15:00:00,33.18,33.2,33.16,33.2,25700.0,30.8987,30.9173,30.8801,30.9173,25700.0
2013-01-11 15:10:00,33.2,33.2,33.16,33.17,48500.0,30.9173,30.9173,30.8801,30.8894,48500.0
2013-01-11 15:20:00,33.16,33.2,33.12,33.12,49200.0,30.8801,30.9173,30.8428,30.8428,49200.0
2013-01-11 15:30:00,33.13,33.17,33.09,33.13,53800.0,30.8521,30.8894,30.8149,30.8521,53800.0
2013-01-11 15:40:00,33.13,33.2,33.11,33.19,90400.0,30.8521,30.9173,30.8335,30.908,90400.0
2013-01-11 15:50:00,33.2,33.2,33.12,33.18,186600.0,30.9173,30.9173,30.8428,30.8987,186600.0
2013-01-14 09:30:00,32.95,33.25,32.95,33.2,108200.0,30.6845,30.9639,30.6845,30.9173,108200.0
2013-01-14 09:40:00,33.2,33.24,33.11,33.14,58900.0,30.9173,30.9546,30.8335,30.8615,58900.0
2013-01-14 09:50:00,33.13,33.2,33.03,33.15,37300.0,30.8521,30.9173,30.759,30.8708,37300.0
2013-01-14 10:00:00,33.16,33.17,33.09,33.14,36700.0,30.8801,30.8894,30.8149,30.8615,36700.0
2013-01-14 10:10:00,33.14,33.2,33.06,33.1,48900.0,30.8615,30.9173,30.787,30.8242,48900.0
2013-01-14 10:20:00,33.11,33.16,33.09,33.12,29800.0,30.8335,30.8801,30.8149,30.8428,29800.0
2013-01-14 10:30:00,33.12,33.16,33.11,33.13,18100.0,30.8428,30.8801,30.8335,30.8521,18100.0
2013-01-14 10:40:00,33.14,33.2,33.13,33.18,34300.0,30.8615,30.9173,30.8521,30.8987,34300.0
2013-01-14 10:50:00,33.18,33.2,33.06,33.06,38500.0,30.8987,30.9173,30.787,30.787,38500.0
2013-01-14 11:00:00,33.07,33.11,33.04,33.05,38600.0,30.7963,30.8335,30.7683,30.7776,38600.0
2013-01-14 11:10:00,33.05,33.07,33.04,33.06,9300.0,30.7776,30.7963,30.7683,30.787,9300.0
2013-01-14 11:20:00,33.05,33.07,33.0,33.07,39100.0,30.7776,30.7963,30.7311,30.7963,39100.0
2013-01-14 11:30:00,33.07,33.16,33.0,33.15,167100.0,30.7963,30.8801,30.7311,30.8708,167100.0
2013-01-14 11:40:00,33.16,33.21,33.16,33.2,42000.0,30.8801,30.9266,30.8801,30.9173,42000.0
2013-01-14 11:50:00,33.2,33.22,33.15,33.2,93000.0,30.9173,30.936,30.8708,30.9173,93000.0
2013-01-14 12:00:00,33.2,33.24,33.19,33.22,43400.0,30.9173,30.9546,30.908,30.936,43400.0
2013-01-14 12:10:00,33.22,33.27,33.2,33.27,131900.0,30.936,30.9825,30.9173,30.9825,131900.0
2013-01-14 12:20:00,33.29,33.45,33.26,33.45,48300.0,31.0011,31.1501,30.9732,31.1501,48300.0
2013-01-14 12:30:00,33.45,33.49,33.35,33.49,237600.0,31.1501,31.1874,31.057,31.1874,237600.0
2013-01-14 12:40:00,33.49,33.66,33.49,33.64,43100.0,31.1874,31.3457,31.1874,31.3271,43100.0
2013-01-14 12:50:00,33.64,33.7,33.59,33.6,52700.0,31.3271,31.383,31.2805,31.2898,52700.0
2013-01-14 13:00:00,33.59,33.66,33.56,33.62,47600.0,31.2805,31.3457,31.2526,31.3085,47600.0
2013-01-14 13:10:00,33.61,33.68,33.57,33.64,45900.0,31.2991,31.3643,31.2619,31.3271,45900.0
2013-01-14 13:20:00,33.65,33.77,33.61,33.69,93900.0,31.3364,31.4481,31.2991,31.3736,93900.0
2013-01-14 13:30:00,33.68,33.8,33.66,33.79,92400.0,31.3643,31.4761,31.3457,31.4668,92400.0
2013-01-14 13:40:00,33.79,33.81,33.75,33.78,79600.0,31.4668,31.4854,31.4295,31.4575,79600.0
2013-01-14 13:50:00,33.79,33.8,33.7,33.76,67700.0,31.4668,31.4761,31.383,31.4388,67700.0
2013-01-14 14:00:00,33.76,33.8,33.69,33.8,173300.0,31.4388,31.4761,31.3736,31.4761,173300.0
2013-01-14 14:10:00,33.79,33.92,33.79,33.87,143200.0,31.4668,31.5878,31.4668,31.5413,143200.0
2013-01-14 14:20:00,33.88,33.9,33.79,33.9,64100.0,31.5506,31.5692,31.4668,31.5692,64100.0
2013-01-14 14:30:00,33.89,34.0,33.89,34.0,143500.0,31.5599,31.6623,31.5599,31.6623,143500.0
2013-01-14 14:40:00,34.0,34.07,33.91,34.06,227600.0,31.6623,31.7275,31.5785,31.7182,227600.0
2013-01-14 14:50:00,34.05,34.1,33.99,34.07,190000.0,31.7089,31.7555,31.653,31.7275,190000.0
2013-01-14 15:00:00,34.07,34.08,33.91,33.93,89200.0,31.7275,31.7368,31.5785,31.5971,89200.0
2013-01-14 15:10:00,33.93,33.97,33.86,33.97,74700.0,31.5971,31.6344,31.532,31.6344,74700.0
2013-01-14 15:20:00,33.97,34.0,33.91,33.98,91700.0,31.6344,31.6623,31.5785,31.6437,91700.0
2013-01-14 15:30:00,33.98,33.99,33.93,33.96,149900.0,31.6437,31.653,31.5971,31.6251,149900.0
2013-01-14 15:40:00,33.95,34.03,33.94,33.98,169600.0,31.6158,31.6903,31.6065,31.6437,169600.0
2013-01-14 15:50:00,33.98,33.99,33.85,33.86,392500.0,31.6437,31.653,31.5226,31.532,392500.0
2013-01-15 09:30:00,33.69,34.08,33.68,34.0,184300.0,31.3736,31.7368,31.3643,31.6623,184300.0
2013-01-15 09:40:00,34.0,34.11,33.99,34.07,89100.0,31.6623,31.7648,31.653,31.7275,89100.0
2013-01-15 09:50:00,34.08,34.09,34.0,34.08,40200.0,31.7368,31.7461,31.6623,31.7368,40200.0
2013-01-15 10:00:00,34.08,34.2,34.04,34.15,77400.0,31.7368,31.8486,31.6996,31.802,77400.0
2013-01-15 10:10:00,34.15,34.17,34.08,34.11,49400.0,31.802,31.8206,31.7368,31.7648,49400.0
2013-01-15 10:20:00,34.12,34.25,34.1,34.23,156300.0,31.7741,31.8951,31.7555,31.8765,156300.0
2013-01-15 10:30:00,34.25,34.31,34.2,34.23,99300.0,31.8951,31.951,31.8486,31.8765,99300.0
2013-01-15 10:40:00,34.21,34.24,34.14,34.24,73000.0,31.8579,31.8858,31.7927,31.8858,73000.0
2013-01-15 10:50:00,34.23,34.3,34.2,34.24,71500.0,31.8765,31.9417,31.8486,31.8858,71500.0
2013-01-15 11:00:00,34.25,34.33,34.22,34.32,169300.0,31.8951,31.9696,31.8672,31.9603,169300.0
2013-01-15 11:10:00,34.31,34.44,34.29,34.41,122300.0,31.951,32.0721,31.9324,32.0441,122300.0
2013-01-15 11:20:00,34.41,34.48,34.22,34.43,130600.0,32.0441,32.1093,31.8672,32.0628,130600.0
2013-01-15 11:30:00,34.43,34.49,34.32,34.34,64200.0,32.0628,32.1186,31.9603,31.979,64200.0
2013-01-15 11:40:00,34.34,34.43,34.32,34.43,42600.0,31.979,32.0628,31.9603,32.0628,42600.0
2013-01-15 11:50:00,34.43,34.5,34.43,34.47,69100.0,32.0628,32.128,32.0628,32.1,69100.0
2013-01-15 12:00:00,34.47,34.62,34.47,34.58,130400.0,32.1,32.2397,32.1,32.2025,130400.0
2013-01-15 12:10:00,34.58,34.65,34.47,34.53,123500.0,32.2025,32.2676,32.1,32.1559,123500.0
2013-01-15 12:20:00,34.52,34.56,34.5,34.54,35800.0,32.1466,32.1838,32.128,32.1652,35800.0
2013-01-15 12:30:00,34.54,34.66,34.54,34.64,113200.0,32.1652,32.277,32.1652,32.2583,113200.0
2013-01-15 12:40:00,34.65,34.73,34.61,34.7,190100.0,32.2676,32.3421,32.2304,32.3142,190100.0
2013-01-15 12:50:00,34.7,34.88,34.66,34.8,132100.0,32.3142,32.4818,32.277,32.4073,132100.0
2013-01-15 13:00:00,34.8,34.8,34.74,34.77,76300.0,32.4073,32.4073,32.3515,32.3794,76300.0
2013-01-15 13:10:00,34.77,34.83,34.73,34.8,64600.0,32.3794,32.4353,32.3421,32.4073,64600.0
2013-01-15 13:20:00,34.79,34.95,34.78,34.93,90200.0,32.398,32.547,32.3887,32.5284,90200.0
2013-01-15 13:30:00,34.94,34.95,34.77,34.8,193200.0,32.5377,32.547,32.3794,32.4073,193200.0
2013-01-15 13:40:00,34.8,34.8,34.71,34.75,101700.0,32.4073,32.4073,32.3235,32.3608,101700.0
2013-01-15 13:50:00,34.75,34.8,34.69,34.7,97600.0,32.3608,32.4073,32.3049,32.3142,97600.0
2013-01-15 14:00:00,34.69,34.75,34.66,34.68,78900.0,32.3049,32.3608,32.277,32.2956,78900.0
2013-01-15 14:10:00,34.69,34.69,34.66,34.67,49400.0,32.3049,32.3049,32.277,32.2863,49400.0
2013-01-15 14:20:00,34.67,34.69,34.61,34.63,110400.0,32.2863,32.3049,32.2304,32.249,110400.0
2013-01-15 14:30:00,34.64,34.9,34.63,34.88,111700.0,32.2583,32.5005,32.249,32.4818,111700.0
2013-01-15 14:40:00,34.88,34.95,34.86,34.92,66900.0,32.4818,32.547,32.4632,32.5191,66900.0
2013-01-15 14:50:00,34.92,34.97,34.86,34.97,60200.0,32.5191,32.5656,32.4632,32.5656,60200.0
2013-01-15 15:00:00,34.98,35.0,34.95,34.98,176400.0,32.575,32.5936,32.547,32.575,176400.0
2013-01-15 15:10:00,34.98,35.1,34.95,35.09,252500.0,32.575,32.6867,32.547,32.6774,252500.0
2013-01-15 15:20:00,35.09,35.17,34.88,34.96,310200.0,32.6774,32.7519,32.4818,32.5563,310200.0
2013-01-15 15:30:00,34.96,35.0,34.94,35.0,279400.0,32.5563,32.5936,32.5377,32.5936,279400.0
2013-01-15 15:40:00,34.99,35.01,34.93,34.99,202500.0,32.5843,32.6029,32.5284,32.5843,202500.0
2013-01-15 15:50:00,35.0,35.0,34.91,35.0,367900.0,32.5936,32.5936,32.5098,32.5936,367900.0
2013-01-16 09:30:00,34.91,34.99,34.76,34.96,236800.0,32.5098,32.5843,32.3701,32.5563,236800.0
2013-01-16 09:40:00,34.94,34.95,34.48,34.51,230400.0,32.5377,32.547,32.1093,32.1373,230400.0
2013-01-16 09:50:00,34.51,34.78,34.5,34.73,109700.0,32.1373,32.3887,32.128,32.3421,109700.0
2013-01-16 10:00:00,34.73,34.78,34.65,34.74,124500.0,32.3421,32.3887,32.2676,32.3515,124500.0
2013-01-16 10:10:00,34.75,34.84,34.72,34.76,119500.0,32.3608,32.4446,32.3328,32.3701,119500.0
2013-01-16 10:20:00,34.75,34.83,34.69,34.8,174000.0,32.3608,32.4353,32.3049,32.4073,174000.0
2013-01-16 10:30:00,34.79,34.82,34.75,34.75,64000.0,32.398,32.426,32.3608,32.3608,64000.0
2013-01-16 10:40:00,34.75,34.81,34.75,34.8,50000.0,32.3608,32.4166,32.3608,32.4073,50000.0
2013-01-16 10:50:00,34.8,34.85,34.76,34.78,61300.0,32.4073,32.4539,32.3701,32.3887,61300.0
2013-01-16 11:00:00,34.77,34.79,34.75,34.79,33500.0,32.3794,32.398,32.3608,32.398,33500.0
2013-01-16 11:10:00,34.79,34.82,34.78,34.78,40500.0,32.398,32.426,32.3887,32.3887,40500.0
2013-01-16 11:20:00,34.78,34.82,34.78,34.79,47500.0,32.3887,32.426,32.3887,32.398,47500.0
2013-01-16 11:30:00,34.78,34.83,34.77,34.81,62400.0,32.3887,32.4353,32.3794,32.4166,62400.0
2013-01-16 11:40:00,34.83,34.92,34.82,34.89,54700.0,32.4353,32.5191,32.426,32.4911,54700.0
2013-01-16 11:50:00,34.89,34.91,34.86,34.91,39300.0,32.4911,32.5098,32.4632,32.5098,39300.0
2013-01-16 12:00:00,34.9,35.01,34.88,35.0,141200.0,32.5005,32.6029,32.4818,32.5936,141200.0
2013-01-16 12:10:00,34.99,34.99,34.91,34.94,56700.0,32.5843,32.5843,32.5098,32.5377,56700.0
2013-01-16 12:20:00,34.94,34.94,34.82,34.85,63800.0,32.5377,32.5377,32.426,32.4539,63800.0
2013-01-16 12:30:00,34.86,34.87,34.81,34.81,47800.0,32.4632,32.4725,32.4166,32.4166,47800.0
2013-01-16 12:40:00,34.81,34.85,34.79,34.8,37200.0,32.4166,32.4539,32.398,32.4073,37200.0
2013-01-16 12:50:00,34.8,34.82,34.77,34.8,45900.0,32.4073,32.426,32.3794,32.4073,45900.0
2013-01-16 13:00:00,34.8,34.85,34.77,34.84,31400.0,32.4073,32.4539,32.3794,32.4446,31400.0
2013-01-16 13:10:00,34.83,34.95,34.81,34.86,65400.0,32.4353,32.547,32.4166,32.4632,65400.0
2013-01-16 13:20:00,34.87,34.91,34.85,34.91,27600.0,32.4725,32.5098,32.4539,32.5098,27600.0
2013-01-16 13:30:00,34.91,35.02,34.9,35.02,101200.0,32.5098,32.6122,32.5005,32.6122,101200.0
2013-01-16 13:40:00,35.02,35.1,34.98,35.0,225500.0,32.6122,32.6867,32.575,32.5936,225500.0
2013-01-16 13:50:00,35.0,35.01,34.92,35.0,108800.0,32.5936,32.6029,32.5191,32.5936,108800.0
2013-01-16 14:00:00,35.0,35.01,34.96,34.97,66000.0,32.5936,32.6029,32.5563,32.5656,66000.0
2013-01-16 14:10:00,34.97,35.0,34.96,34.97,55600.0,32.5656,32.5936,32.5563,32.5656,55600.0
2013-01-16 14:20:00,34.98,34.99,34.95,34.95,70500.0,32.575,32.5843,32.547,32.547,70500.0
2013-01-16 14:30:00,34.95,34.98,34.91,34.98,42600.0,32.547,32.575,32.5098,32.575,42600.0
2013-01-16 14:40:00,34.98,35.06,34.96,35.04,186700.0,32.575,32.6495,32.5563,32.6308,186700.0
2013-01-16 14:50:00,35.04,35.11,35.02,35.1,77100.0,32.6308,32.696,32.6122,32.6867,77100.0
2013-01-16 15:00:00,35.09,35.16,35.05,35.14,104400.0,32.6774,32.7426,32.6401,32.724,104400.0
2013-01-16 15:10:00,35.13,35.21,35.13,35.17,97800.0,32.7146,32.7891,32.7146,32.7519,97800.0
2013-01-16 15:20:00,35.16,35.17,35.11,35.13,84200.0,32.7426,32.7519,32.696,32.7146,84200.0
2013-01-16 15:30:00,35.14,35.16,35.11,35.16,63600.0,32.724,32.7426,32.696,32.7426,63600.0
2013-01-16 15:40:00,35.15,35.19,35.15,35.19,124900.0,32.7333,32.7705,32.7333,32.7705,124900.0
2013-01-16 15:50:00,35.19,35.23,35.18,35.2,253400.0,32.7705,32.8078,32.7612,32.7798,253400.0
2013-01-17 09:30:00,35.46,35.51,35.26,35.4,136900.0,33.0219,33.0685,32.8357,32.9661,136900.0
2013-01-17 09:40:00,35.37,35.57,35.32,35.5,34000.0,32.9381,33.1244,32.8916,33.0592,34000.0
2013-01-17 09:50:00,35.52,35.66,35.5,35.66,36700.0,33.0778,33.2082,33.0592,33.2082,36700.0
2013-01-17 10:00:00,35.66,35.85,35.62,35.85,103100.0,33.2082,33.3851,33.1709,33.3851,103100.0
2013-01-17 10:10:00,35.86,36.06,35.79,36.02,138100.0,33.3944,33.5807,33.3293,33.5434,138100.0
2013-01-17 10:20:00,36.03,36.27,36.0,36.25,181000.0,33.5528,33.7763,33.5248,33.7576,181000.0
2013-01-17 10:30:00,36.25,36.35,36.12,36.15,372400.0,33.7576,33.8508,33.6366,33.6645,372400.0
2013-01-17 10:40:00,36.15,36.16,36.0,36.15,103000.0,33.6645,33.6738,33.5248,33.6645,103000.0
2013-01-17 10:50:00,36.15,36.23,36.12,36.21,138800.0,33.6645,33.739,33.6366,33.7204,138800.0
2013-01-17 11:00:00,36.21,36.3,36.14,36.14,117700.0,33.7204,33.8042,33.6552,33.6552,117700.0
2013-01-17 11:10:00,36.15,36.22,36.12,36.19,95600.0,33.6645,33.7297,33.6366,33.7018,95600.0
2013-01-17 11:20:00,36.2,36.29,36.18,36.25,52800.0,33.7111,33.7949,33.6924,33.7576,52800.0
2013-01-17 11:30:00,36.24,36.34,36.19,36.24,576300.0,33.7483,33.8414,33.7018,33.7483,576300.0
2013-01-17 11:40:00,36.25,36.37,36.22,36.33,222300.0,33.7576,33.8694,33.7297,33.8321,222300.0
2013-01-17 11:50:00,36.34,36.56,36.3,36.47,115100.0,33.8414,34.0463,33.8042,33.9625,115100.0
2013-01-17 12:00:00,36.46,36.63,36.44,36.59,83700.0,33.9532,34.1115,33.9346,34.0743,83700.0
2013-01-17 12:10:00,36.59,36.62,36.53,36.57,95000.0,34.0743,34.1022,34.0184,34.0556,95000.0
2013-01-17 12:20:00,36.56,36.62,36.49,36.57,211400.0,34.0463,34.1022,33.9811,34.0556,211400.0
2013-01-17 12:30:00,36.54,36.58,36.47,36.56,66800.0,34.0277,34.0649,33.9625,34.0463,66800.0
2013-01-17 12:40:00,36.58,36.59,36.5,36.58,56600.0,34.0649,34.0743,33.9904,34.0649,56600.0
2013-01-17 12:50:00,36.56,36.61,36.53,36.58,75100.0,34.0463,34.0929,34.0184,34.0649,75100.0
2013-01-17 13:00:00,36.59,36.64,36.58,36.64,91000.0,34.0743,34.1208,34.0649,34.1208,91000.0
2013-01-17 13:10:00,36.61,36.7,36.54,36.58,81000.0,34.0929,34.1767,34.0277,34.0649,81000.0
2013-01-17 13:20:00,36.59,36.63,36.58,36.6,101200.0,34.0743,34.1115,34.0649,34.0836,101200.0
2013-01-17 13:30:00,36.6,36.68,36.58,36.65,102000.0,34.0836,34.1581,34.0649,34.1301,102000.0
2013-01-17 13:40:00,36.65,36.68,36.62,36.66,83300.0,34.1301,34.1581,34.1022,34.1394,83300.0
2013-01-17 13:50:00,36.65,36.71,36.58,36.62,226100.0,34.1301,34.186,34.0649,34.1022,226100.0
2013-01-17 14:00:00,36.61,36.62,36.5,36.6,86700.0,34.0929,34.1022,33.9904,34.0836,86700.0
2013-01-17 14:10:00,36.6,36.67,36.6,36.6,47000.0,34.0836,34.1488,34.0836,34.0836,47000.0
2013-01-17 14:20:00,36.61,36.67,36.6,36.65,76500.0,34.0929,34.1488,34.0836,34.1301,76500.0
2013-01-17 14:30:00,36.63,36.67,36.61,36.63,125600.0,34.1115,34.1488,34.0929,34.1115,125600.0
2013-01-17 14:40:00,36.63,36.66,36.59,36.6,90000.0,34.1115,34.1394,34.0743,34.0836,90000.0
2013-01-17 14:50:00,36.6,36.65,36.59,36.6,51300.0,34.0836,34.1301,34.0743,34.0836,51300.0
2013-01-17 15:00:00,36.6,36.68,36.58,36.67,85600.0,34.0836,34.1581,34.0649,34.1488,85600.0
2013-01-17 15:10:00,36.68,36.71,36.59,36.59,88600.0,34.1581,34.186,34.0743,34.0743,88600.0
2013-01-17 15:20:00,36.6,36.62,36.47,36.5,179100.0,34.0836,34.1022,33.9625,33.9904,179100.0
2013-01-17 15:30:00,36.49,36.63,36.49,36.63,193100.0,33.9811,34.1115,33.9811,34.1115,193100.0
2013-01-17 15:40:00,36.63,36.64,36.5,36.57,367600.0,34.1115,34.1208,33.9904,34.0556,367600.0
2013-01-17 15:50:00,36.58,36.65,36.52,36.55,564700.0,34.0649,34.1301,34.0091,34.037,564700.0
2013-01-18 09:30:00,36.56,36.88,36.42,36.84,217900.0,34.0463,34.3443,33.9159,34.3071,217900.0
2013-01-18 09:40:00,36.84,37.0,36.75,36.79,130300.0,34.3071,34.4561,34.2233,34.2605,130300.0
2013-01-18 09:50:00,36.78,36.83,36.58,36.73,132500.0,34.2512,34.2978,34.0649,34.2046,132500.0
2013-01-18 10:00:00,36.74,36.89,36.74,36.85,121300.0,34.2139,34.3536,34.2139,34.3164,121300.0
2013-01-18 10:10:00,36.84,36.96,36.75,36.81,127200.0,34.3071,34.4188,34.2233,34.2791,127200.0
2013-01-18 10:20:00,36.83,36.86,36.76,36.8,35900.0,34.2978,34.3257,34.2326,34.2698,35900.0
2013-01-18 10:30:00,36.8,36.8,36.69,36.75,98100.0,34.2698,34.2698,34.1674,34.2233,98100.0
2013-01-18 10:40:00,36.76,36.82,36.71,36.81,68400.0,34.2326,34.2884,34.186,34.2791,68400.0
2013-01-18 10:50:00,36.82,36.85,36.74,36.77,72800.0,34.2884,34.3164,34.2139,34.2419,72800.0
2013-01-18 11:00:00,36.78,36.81,36.76,36.79,37200.0,34.2512,34.2791,34.2326,34.2605,37200.0
2013-01-18 11:10:00,36.79,36.79,36.76,36.77,39000.0,34.2605,34.2605,34.2326,34.2419,39000.0
2013-01-18 11:20:00,36.77,36.81,36.74,36.77,45800.0,34.2419,34.2791,34.2139,34.2419,45800.0
2013-01-18 11:30:00,36.77,36.78,36.74,36.75,30800.0,34.2419,34.2512,34.2139,34.2233,30800.0
2013-01-18 11:40:00,36.75,36.76,36.71,36.75,84500.0,34.2233,34.2326,34.186,34.2233,84500.0
2013-01-18 11:50:00,36.75,36.8,36.75,36.77,55500.0,34.2233,34.2698,34.2233,34.2419,55500.0
2013-01-18 12:00:00,36.77,36.79,36.76,36.76,30900.0,34.2419,34.2605,34.2326,34.2326,30900.0
2013-01-18 12:10:00,36.76,36.8,36.67,36.68,120900.0,34.2326,34.2698,34.1488,34.1581,120900.0
2013-01-18 12:20:00,36.68,36.68,36.55,36.59,18000.0,34.1581,34.1581,34.037,34.0743,18000.0
2013-01-18 12:30:00,36.6,36.61,36.48,36.5,110700.0,34.0836,34.0929,33.9718,33.9904,110700.0
2013-01-18 12:40:00,36.5,36.62,36.5,36.61,50700.0,33.9904,34.1022,33.9904,34.0929,50700.0
2013-01-18 12:50:00,36.61,36.75,36.6,36.67,47600.0,34.0929,34.2233,34.0836,34.1488,47600.0
2013-01-18 13:00:00,36.69,36.95,36.69,36.84,70900.0,34.1674,34.4095,34.1674,34.3071,70900.0
2013-01-18 13:10:00,36.84,36.85,36.71,36.75,28300.0,34.3071,34.3164,34.186,34.2233,28300.0
2013-01-18 13:20:00,36.74,36.75,36.65,36.66,33000.0,34.2139,34.2233,34.1301,34.1394,33000.0
2013-01-18 13:30:00,36.66,36.69,36.58,36.69,39700.0,34.1394,34.1674,34.0649,34.1674,39700.0
2013-01-18 13:40:00,36.69,36.69,36.66,36.69,15200.0,34.1674,34.1674,34.1394,34.1674,15200.0
2013-01-18 13:50:00,36.69,36.72,36.64,36.71,44200.0,34.1674,34.1953,34.1208,34.186,44200.0
2013-01-18 14:00:00,36.72,36.83,36.72,36.8,55400.0,34.1953,34.2978,34.1953,34.2698,55400.0
2013-01-18 14:10:00,36.81,36.91,36.81,36.91,45900.0,34.2791,34.3723,34.2791,34.3723,45900.0
2013-01-18 14:20:00,36.91,36.91,36.85,36.89,30400.0,34.3723,34.3723,34.3164,34.3536,30400.0
2013-01-18 14:30:00,36.88,36.93,36.87,36.91,67000.0,34.3443,34.3909,34.335,34.3723,67000.0
2013-01-18 14:40:00,36.89,36.9,36.77,36.88,43800.0,34.3536,34.3629,34.2419,34.3443,43800.0
2013-01-18 14:50:00,36.88,36.95,36.87,36.94,41300.0,34.3443,34.4095,34.335,34.4002,41300.0
2013-01-18 15:00:00,36.94,36.97,36.92,36.96,62800.0,34.4002,34.4281,34.3816,34.4188,62800.0
2013-01-18 15:10:00,36.96,37.01,36.93,37.0,86100.0,34.4188,34.4654,34.3909,34.4561,86100.0
2013-01-18 15:20:00,37.0,37.23,36.98,37.2,204300.0,34.4561,34.6703,34.4374,34.6423,204300.0
2013-01-18 15:30:00,37.19,37.2,36.89,36.91,137700.0,34.633,34.6423,34.3536,34.3723,137700.0
2013-01-18 15:40:00,36.91,36.91,36.8,36.82,110100.0,34.3723,34.3723,34.2698,34.2884,110100.0
2013-01-18 15:50:00,36.82,36.96,36.81,36.94,203800.0,34.2884,34.4188,34.2791,34.4002,203800.0
2013-01-22 09:30:00,36.99,37.17,36.96,37.02,93800.0,34.4468,34.6144,34.4188,34.4747,93800.0
2013-01-22 09:40:00,37.01,37.1,36.99,37.0,180000.0,34.4654,34.5492,34.4468,34.4561,180000.0
2013-01-22 09:50:00,37.0,37.12,36.95,37.03,111400.0,34.4561,34.5678,34.4095,34.484,111400.0
2013-01-22 10:00:00,37.02,37.04,36.83,36.87,141600.0,34.4747,34.4933,34.2978,34.335,141600.0
2013-01-22 10:10:00,36.87,37.0,36.87,36.89,74700.0,34.335,34.4561,34.335,34.3536,74700.0
2013-01-22 10:20:00,36.9,36.98,36.89,36.95,94800.0,34.3629,34.4374,34.3536,34.4095,94800.0
2013-01-22 10:30:00,36.93,36.98,36.88,36.95,57900.0,34.3909,34.4374,34.3443,34.4095,57900.0
2013-01-22 10:40:00,36.95,37.03,36.94,37.02,72200.0,34.4095,34.484,34.4002,34.4747,72200.0
2013-01-22 10:50:00,37.02,37.14,37.02,37.12,40400.0,34.4747,34.5864,34.4747,34.5678,40400.0
2013-01-22 11:00:00,37.11,37.15,37.08,37.14,31800.0,34.5585,34.5958,34.5306,34.5864,31800.0
2013-01-22 11:10:00,37.15,37.2,37.15,37.2,85200.0,34.5958,34.6423,34.5958,34.6423,85200.0
2013-01-22 11:20:00,37.2,37.32,37.19,37.3,92500.0,34.6423,34.7541,34.633,34.7354,92500.0
2013-01-22 11:30:00,37.3,37.5,37.21,37.49,108200.0,34.7354,34.9217,34.6516,34.9124,108200.0
2013-01-22 11:40:00,37.49,37.5,37.39,37.44,37300.0,34.9124,34.9217,34.8193,34.8658,37300.0
2013-01-22 11:50:00,37.43,37.49,37.43,37.48,64200.0,34.8565,34.9124,34.8565,34.9031,64200.0
2013-01-22 12:00:00,37.48,37.49,37.44,37.46,68000.0,34.9031,34.9124,34.8658,34.8844,68000.0
2013-01-22 12:10:00,37.46,37.48,37.45,37.48,31600.0,34.8844,34.9031,34.8751,34.9031,31600.0
2013-01-22 12:20:00,37.48,37.5,37.44,37.46,134600.0,34.9031,34.9217,34.8658,34.8844,134600.0
2013-01-22 12:30:00,37.46,37.55,37.46,37.46,28100.0,34.8844,34.9683,34.8844,34.8844,28100.0
2013-01-22 12:40:00,37.47,37.5,37.44,37.45,27800.0,34.8938,34.9217,34.8658,34.8751,27800.0
2013-01-22 12:50:00,37.45,37.5,37.44,37.5,52200.0,34.8751,34.9217,34.8658,34.9217,52200.0
2013-01-22 13:00:00,37.5,37.5,37.49,37.5,36900.0,34.9217,34.9217,34.9124,34.9217,36900.0
2013-01-22 13:10:00,37.5,37.61,37.49,37.56,117400.0,34.9217,35.0241,34.9124,34.9776,117400.0
2013-01-22 13:20:00,37.58,37.62,37.56,37.6,68000.0,34.9962,35.0334,34.9776,35.0148,68000.0
2013-01-22 13:30:00,37.6,37.63,37.55,37.6,73400.0,35.0148,35.0428,34.9683,35.0148,73400.0
2013-01-22 13:40:00,37.6,37.65,37.59,37.61,51600.0,35.0148,35.0614,35.0055,35.0241,51600.0
2013-01-22 13:50:00,37.62,37.7,37.62,37.67,36300.0,35.0334,35.1079,35.0334,35.08,36300.0
2013-01-22 14:00:00,37.67,37.67,37.57,37.64,85500.0,35.08,35.08,34.9869,35.0521,85500.0
2013-01-22 14:10:00,37.63,37.75,37.63,37.75,49900.0,35.0428,35.1545,35.0428,35.1545,49900.0
2013-01-22 14:20:00,37.75,37.84,37.74,37.82,96200.0,35.1545,35.2383,35.1452,35.2197,96200.0
2013-01-22 14:30:00,37.81,37.81,37.77,37.79,127200.0,35.2104,35.2104,35.1731,35.1918,127200.0
2013-01-22 14:40:00,37.79,37.84,37.78,37.82,103100.0,35.1918,35.2383,35.1824,35.2197,103100.0
2013-01-22 14:50:00,37.82,37.89,37.8,37.87,84500.0,35.2197,35.2849,35.2011,35.2662,84500.0
2013-01-22 15:00:00,37.88,37.92,37.86,37.89,84200.0,35.2756,35.3128,35.2569,35.2849,84200.0
2013-01-22 15:10:00,37.9,37.94,37.89,37.93,50200.0,35.2942,35.3314,35.2849,35.3221,50200.0
2013-01-22 15:20:00,37.93,37.95,37.91,37.93,62600.0,35.3221,35.3407,35.3035,35.3221,62600.0
2013-01-22 15:30:00,37.93,37.97,37.9,37.96,238900.0,35.3221,35.3594,35.2942,35.3501,238900.0
2013-01-22 15:40:00,37.97,38.04,37.95,38.03,422100.0,35.3594,35.4246,35.3407,35.4152,422100.0
2013-01-22 15:50:00,38.02,38.07,37.93,37.99,379900.0,35.4059,35.4525,35.3221,35.378,379900.0
2013-01-23 09:30:00,37.82,37.85,37.39,37.42,207200.0,35.2197,35.2476,34.8193,34.8472,207200.0
2013-01-23 09:40:00,37.4,37.41,36.82,36.96,292500.0,34.8286,34.8379,34.2884,34.4188,292500.0
2013-01-23 09:50:00,36.96,37.05,36.48,36.62,365300.0,34.4188,34.5026,33.9718,34.1022,365300.0
2013-01-23 10:00:00,36.64,36.81,36.57,36.61,186200.0,34.1208,34.2791,34.0556,34.0929,186200.0
2013-01-23 10:10:00,36.61,36.69,36.5,36.62,275800.0,34.0929,34.1674,33.9904,34.1022,275800.0
2013-01-23 10:20:00,36.65,36.89,36.64,36.82,181600.0,34.1301,34.3536,34.1208,34.2884,181600.0
2013-01-23 10:30:00,36.83,37.03,36.79,37.01,169000.0,34.2978,34.484,34.2605,34.4654,169000.0
2013-01-23 10:40:00,37.01,37.15,36.97,37.07,152500.0,34.4654,34.5958,34.4281,34.5213,152500.0
2013-01-23 10:50:00,37.06,37.15,36.89,36.93,61900.0,34.5119,34.5958,34.3536,34.3909,61900.0
2013-01-23 11:00:00,36.92,36.97,36.85,36.96,48700.0,34.3816,34.4281,34.3164,34.4188,48700.0
2013-01-23 11:10:00,36.97,37.04,36.96,37.0,165000.0,34.4281,34.4933,34.4188,34.4561,165000.0
2013-01-23 11:20:00,37.0,37.17,37.0,37.15,83400.0,34.4561,34.6144,34.4561,34.5958,83400.0
2013-01-23 11:30:00,37.15,37.19,37.05,37.16,56700.0,34.5958,34.633,34.5026,34.6051,56700.0
2013-01-23 11:40:00,37.16,37.26,37.15,37.26,91700.0,34.6051,34.6982,34.5958,34.6982,91700.0
2013-01-23 11:50:00,37.26,37.45,37.25,37.26,80300.0,34.6982,34.8751,34.6889,34.6982,80300.0
2013-01-23 12:00:00,37.26,37.27,37.14,37.2,49400.0,34.6982,34.7075,34.5864,34.6423,49400.0
2013-01-23 12:10:00,37.2,37.29,37.18,37.29,46700.0,34.6423,34.7261,34.6237,34.7261,46700.0
2013-01-23 12:20:00,37.29,37.35,37.26,37.35,65200.0,34.7261,34.782,34.6982,34.782,65200.0
2013-01-23 12:30:00,37.36,37.4,37.27,37.33,49600.0,34.7913,34.8286,34.7075,34.7634,49600.0
2013-01-23 12:40:00,37.34,37.35,37.26,37.26,51600.0,34.7727,34.782,34.6982,34.6982,51600.0
2013-01-23 12:50:00,37.27,37.42,37.27,37.42,98900.0,34.7075,34.8472,34.7075,34.8472,98900.0
2013-01-23 13:00:00,37.41,37.43,37.34,37.38,72500.0,34.8379,34.8565,34.7727,34.8099,72500.0
2013-01-23 13:10:00,37.37,37.37,37.3,37.36,131000.0,34.8006,34.8006,34.7354,34.7913,131000.0
2013-01-23 13:20:00,37.36,37.38,37.29,37.35,173100.0,34.7913,34.8099,34.7261,34.782,173100.0
2013-01-23 13:30:00,37.34,37.37,37.34,37.35,31600.0,34.7727,34.8006,34.7727,34.782,31600.0
2013-01-23 13:40:00,37.34,37.37,37.32,37.36,219000.0,34.7727,34.8006,34.7541,34.7913,219000.0
2013-01-23 13:50:00,37.35,37.36,37.33,37.36,125200.0,34.782,34.7913,34.7634,34.7913,125200.0
2013-01-23 14:00:00,37.36,37.38,37.31,37.31,86300.0,34.7913,34.8099,34.7448,34.7448,86300.0
2013-01-23 14:10:00,37.31,37.35,37.28,37.29,62100.0,34.7448,34.782,34.7168,34.7261,62100.0
2013-01-23 14:20:00,37.28,37.37,37.28,37.36,61000.0,34.7168,34.8006,34.7168,34.7913,61000.0
2013-01-23 14:30:00,37.36,37.42,37.36,37.39,47600.0,34.7913,34.8472,34.7913,34.8193,47600.0
2013-01-23 14:40:00,37.38,37.51,37.35,37.51,79900.0,34.8099,34.931,34.782,34.931,79900.0
2013-01-23 14:50:00,37.51,37.61,37.49,37.6,131600.0,34.931,35.0241,34.9124,35.0148,131600.0
2013-01-23 15:00:00,37.59,37.66,37.56,37.65,92500.0,35.0055,35.0707,34.9776,35.0614,92500.0
2013-01-23 15:10:00,37.66,37.71,37.61,37.64,121500.0,35.0707,35.1173,35.0241,35.0521,121500.0
2013-01-23 15:20:00,37.64,37.71,37.62,37.69,448700.0,35.0521,35.1173,35.0334,35.0986,448700.0
2013-01-23 15:30:00,37.7,37.76,37.64,37.66,175800.0,35.1079,35.1638,35.0521,35.0707,175800.0
2013-01-23 15:40:00,37.65,37.66,37.47,37.62,163200.0,35.0614,35.0707,34.8938,35.0334,163200.0
2013-01-23 15:50:00,37.62,37.68,37.55,37.55,262700.0,35.0334,35.0893,34.9683,34.9683,262700.0
2013-01-24 09:30:00,37.68,37.85,37.59,37.7,86500.0,35.0893,35.2476,35.0055,35.1079,86500.0
2013-01-24 09:40:00,37.72,37.75,37.27,37.57,293900.0,35.1266,35.1545,34.7075,34.9869,293900.0
2013-01-24 09:50:00,37.6,37.7,37.56,37.65,85500.0,35.0148,35.1079,34.9776,35.0614,85500.0
2013-01-24 10:00:00,37.65,37.66,37.54,37.61,63200.0,35.0614,35.0707,34.9589,35.0241,63200.0
2013-01-24 10:10:00,37.61,37.62,37.57,37.62,22500.0,35.0241,35.0334,34.9869,35.0334,22500.0
2013-01-24 10:20:00,37.63,37.71,37.6,37.7,87100.0,35.0428,35.1173,35.0148,35.1079,87100.0
2013-01-24 10:30:00,37.69,37.79,37.68,37.77,58300.0,35.0986,35.1918,35.0893,35.1731,58300.0
2013-01-24 10:40:00,37.77,37.8,37.75,37.79,16000.0,35.1731,35.2011,35.1545,35.1918,16000.0
2013-01-24 10:50:00,37.79,37.93,37.77,37.91,49600.0,35.1918,35.3221,35.1731,35.3035,49600.0
2013-01-24 11:00:00,37.92,37.94,37.86,37.87,72600.0,35.3128,35.3314,35.2569,35.2662,72600.0
2013-01-24 11:10:00,37.87,37.89,37.84,37.87,51500.0,35.2662,35.2849,35.2383,35.2662,51500.0
2013-01-24 11:20:00,37.87,37.93,37.8,37.83,113600.0,35.2662,35.3221,35.2011,35.229,113600.0
2013-01-24 11:30:00,37.83,37.87,37.78,37.85,30200.0,35.229,35.2662,35.1824,35.2476,30200.0
2013-01-24 11:40:00,37.86,37.87,37.82,37.82,20900.0,35.2569,35.2662,35.2197,35.2197,20900.0
2013-01-24 11:50:00,37.84,37.86,37.77,37.81,28800.0,35.2383,35.2569,35.1731,35.2104,28800.0
2013-01-24 12:00:00,37.82,37.87,37.8,37.84,22400.0,35.2197,35.2662,35.2011,35.2383,22400.0
2013-01-24 12:10:00,37.83,37.84,37.78,37.79,32400.0,35.229,35.2383,35.1824,35.1918,32400.0
2013-01-24 12:20:00,37.83,37.86,37.81,37.85,15600.0,35.229,35.2569,35.2104,35.2476,15600.0
2013-01-24 12:30:00,37.86,37.87,37.79,37.85,25800.0,35.2569,35.2662,35.1918,35.2476,25800.0
2013-01-24 12:40:00,37.83,37.86,37.79,37.8,42400.0,35.229,35.2569,35.1918,35.2011,42400.0
2013-01-24 12:50:00,37.8,37.83,37.72,37.76,85900.0,35.2011,35.229,35.1266,35.1638,85900.0
2013-01-24 13:00:00,37.73,37.82,37.7,37.71,85600.0,35.1359,35.2197,35.1079,35.1173,85600.0
2013-01-24 13:10:00,37.72,37.72,37.67,37.69,77900.0,35.1266,35.1266,35.08,35.0986,77900.0
2013-01-24 13:20:00,37.7,37.74,37.69,37.72,21600.0,35.1079,35.1452,35.0986,35.1266,21600.0
2013-01-24 13:30:00,37.72,37.73,37.68,37.7,28900.0,35.1266,35.1359,35.0893,35.1079,28900.0
2013-01-24 13:40:00,37.68,37.71,37.58,37.59,54900.0,35.0893,35.1173,34.9962,35.0055,54900.0
2013-01-24 13:50:00,37.6,37.62,37.49,37.5,63500.0,35.0148,35.0334,34.9124,34.9217,63500.0
2013-01-24 14:00:00,37.5,37.64,37.45,37.62,63600.0,34.9217,35.0521,34.8751,35.0334,63600.0
2013-01-24 14:10:00,37.63,37.66,37.52,37.58,48100.0,35.0428,35.0707,34.9403,34.9962,48100.0
2013-01-24 14:20:00,37.59,37.6,37.52,37.56,41500.0,35.0055,35.0148,34.9403,34.9776,41500.0
2013-01-24 14:30:00,37.57,37.6,37.54,37.55,59500.0,34.9869,35.0148,34.9589,34.9683,59500.0
2013-01-24 14:40:00,37.56,37.58,37.55,37.55,45000.0,34.9776,34.9962,34.9683,34.9683,45000.0
2013-01-24 14:50:00,37.54,37.62,37.54,37.58,24300.0,34.9589,35.0334,34.9589,34.9962,24300.0
2013-01-24 15:00:00,37.57,37.67,37.54,37.64,55600.0,34.9869,35.08,34.9589,35.0521,55600.0
2013-01-24 15:10:00,37.63,37.7,37.61,37.67,69500.0,35.0428,35.1079,35.0241,35.08,69500.0
2013-01-24 15:20:00,37.67,37.78,37.67,37.71,102700.0,35.08,35.1824,35.08,35.1173,102700.0
2013-01-24 15:30:00,37.71,37.72,37.64,37.7,60600.0,35.1173,35.1266,35.0521,35.1079,60600.0
2013-01-24 15:40:00,37.71,37.78,37.7,37.75,56700.0,35.1173,35.1824,35.1079,35.1545,56700.0
2013-01-24 15:50:00,37.76,37.76,37.68,37.71,230800.0,35.1638,35.1638,35.0893,35.1173,230800.0
2013-01-25 09:30:00,37.84,37.95,37.74,37.89,154400.0,35.2383,35.3407,35.1452,35.2849,154400.0
2013-01-25 09:40:00,37.88,37.9,37.79,37.9,72000.0,35.2756,35.2942,35.1918,35.2942,72000.0
2013-01-25 09:50:00,37.9,37.95,37.76,37.76,83200.0,35.2942,35.3407,35.1638,35.1638,83200.0
2013-01-25 10:00:00,37.76,37.89,37.75,37.86,62000.0,35.1638,35.2849,35.1545,35.2569,62000.0
2013-01-25 10:10:00,37.89,37.89,37.81,37.87,53300.0,35.2849,35.2849,35.2104,35.2662,53300.0
2013-01-25 10:20:00,37.87,37.89,37.81,37.82,42500.0,35.2662,35.2849,35.2104,35.2197,42500.0
2013-01-25 10:30:00,37.83,37.93,37.79,37.87,136400.0,35.229,35.3221,35.1918,35.2662,136400.0
2013-01-25 10:40:00,37.88,37.93,37.85,37.9,72400.0,35.2756,35.3221,35.2476,35.2942,72400.0
2013-01-25 10:50:00,37.92,37.92,37.83,37.86,86700.0,35.3128,35.3128,35.229,35.2569,86700.0
2013-01-25 11:00:00,37.85,37.87,37.81,37.86,120300.0,35.2476,35.2662,35.2104,35.2569,120300.0
2013-01-25 11:10:00,37.87,37.88,37.78,37.86,157300.0,35.2662,35.2756,35.1824,35.2569,157300.0
2013-01-25 11:20:00,37.87,37.88,37.82,37.82,59100.0,35.2662,35.2756,35.2197,35.2197,59100.0
2013-01-25 11:30:00,37.83,37.85,37.8,37.84,22700.0,35.229,35.2476,35.2011,35.2383,22700.0
2013-01-25 11:40:00,37.84,37.85,37.83,37.85,33500.0,35.2383,35.2476,35.229,35.2476,33500.0
2013-01-25 11:50:00,37.85,37.85,37.83,37.85,27900.0,35.2476,35.2476,35.229,35.2476,27900.0
2013-01-25 12:00:00,37.85,37.92,37.84,37.9,63100.0,35.2476,35.3128,35.2383,35.2942,63100.0
2013-01-25 12:10:00,37.9,37.92,37.86,37.88,102000.0,35.2942,35.3128,35.2569,35.2756,102000.0
2013-01-25 12:20:00,37.9,37.91,37.87,37.87,16700.0,35.2942,35.3035,35.2662,35.2662,16700.0
2013-01-25 12:30:00,37.87,37.91,37.87,37.91,22400.0,35.2662,35.3035,35.2662,35.3035,22400.0
2013-01-25 12:40:00,37.9,37.93,37.87,37.9,58500.0,35.2942,35.3221,35.2662,35.2942,58500.0
2013-01-25 12:50:00,37.91,37.98,37.88,37.97,52300.0,35.3035,35.3687,35.2756,35.3594,52300.0
2013-01-25 13:00:00,37.97,37.98,37.94,37.97,25700.0,35.3594,35.3687,35.3314,35.3594,25700.0
2013-01-25 13:10:00,37.97,37.99,37.94,37.95,55200.0,35.3594,35.378,35.3314,35.3407,55200.0
2013-01-25 13:20:00,37.95,37.98,37.95,37.96,331000.0,35.3407,35.3687,35.3407,35.3501,331000.0
2013-01-25 13:30:00,37.96,37.96,37.92,37.95,47900.0,35.3501,35.3501,35.3128,35.3407,47900.0
2013-01-25 13:40:00,37.96,37.97,37.89,37.9,72200.0,35.3501,35.3594,35.2849,35.2942,72200.0
2013-01-25 13:50:00,37.89,37.92,37.79,37.91,103400.0,35.2849,35.3128,35.1918,35.3035,103400.0
2013-01-25 14:00:00,37.91,37.96,37.9,37.92,25700.0,35.3035,35.3501,35.2942,35.3128,25700.0
2013-01-25 14:10:00,37.92,37.97,37.9,37.91,198400.0,35.3128,35.3594,35.2942,35.3035,198400.0
2013-01-25 14:20:00,37.9,37.92,37.87,37.89,74600.0,35.2942,35.3128,35.2662,35.2849,74600.0
2013-01-25 14:30:00,37.89,37.91,37.84,37.85,87100.0,35.2849,35.3035,35.2383,35.2476,87100.0
2013-01-25 14:40:00,37.85,37.86,37.82,37.85,93600.0,35.2476,35.2569,35.2197,35.2476,93600.0
2013-01-25 14:50:00,37.84,37.89,37.8,37.88,90800.0,35.2383,35.2849,35.2011,35.2756,90800.0
2013-01-25 15:00:00,37.88,37.88,37.83,37.86,121800.0,35.2756,35.2756,35.229,35.2569,121800.0
2013-01-25 15:10:00,37.86,37.87,37.73,37.81,256100.0,35.2569,35.2662,35.1359,35.2104,256100.0
2013-01-25 15:20:00,37.81,37.83,37.76,37.8,113900.0,35.2104,35.229,35.1638,35.2011,113900.0
2013-01-25 15:30:00,37.81,37.82,37.79,37.79,113000.0,35.2104,35.2197,35.1918,35.1918,113000.0
2013-01-25 15:40:00,37.79,37.8,37.77,37.78,130700.0,35.1918,35.2011,35.1731,35.1824,130700.0
2013-01-25 15:50:00,37.78,37.79,37.73,37.74,392800.0,35.1824,35.1918,35.1359,35.1452,392800.0
2013-01-28 09:30:00,37.73,37.73,37.45,37.59,151900.0,35.1359,35.1359,34.8751,35.0055,151900.0
2013-01-28 09:40:00,37.59,37.7,37.57,37.66,153800.0,35.0055,35.1079,34.9869,35.0707,153800.0
2013-01-28 09:50:00,37.66,37.68,37.58,37.61,78900.0,35.0707,35.0893,34.9962,35.0241,78900.0
2013-01-28 10:00:00,37.6,37.69,37.56,37.58,122700.0,35.0148,35.0986,34.9776,34.9962,122700.0
2013-01-28 10:10:00,37.59,37.59,37.25,37.25,279000.0,35.0055,35.0055,34.6889,34.6889,279000.0
2013-01-28 10:20:00,37.26,37.34,37.09,37.29,278700.0,34.6982,34.7727,34.5399,34.7261,278700.0
2013-01-28 10:30:00,37.31,37.36,37.25,37.25,113900.0,34.7448,34.7913,34.6889,34.6889,113900.0
2013-01-28 10:40:00,37.25,37.27,36.99,37.16,230100.0,34.6889,34.7075,34.4468,34.6051,230100.0
2013-01-28 10:50:00,37.16,37.25,37.08,37.09,122600.0,34.6051,34.6889,34.5306,34.5399,122600.0
2013-01-28 11:00:00,37.08,37.29,37.07,37.24,128600.0,34.5306,34.7261,34.5213,34.6796,128600.0
2013-01-28 11:10:00,37.24,37.36,37.22,37.35,124800.0,34.6796,34.7913,34.6609,34.782,124800.0
2013-01-28 11:20:00,37.35,37.39,37.28,37.39,108900.0,34.782,34.8193,34.7168,34.8193,108900.0
2013-01-28 11:30:00,37.39,37.46,37.33,37.39,100500.0,34.8193,34.8844,34.7634,34.8193,100500.0
2013-01-28 11:40:00,37.39,37.47,37.38,37.41,49500.0,34.8193,34.8938,34.8099,34.8379,49500.0
2013-01-28 11:50:00,37.41,37.43,37.38,37.4,59100.0,34.8379,34.8565,34.8099,34.8286,59100.0
2013-01-28 12:00:00,37.4,37.45,37.39,37.45,53800.0,34.8286,34.8751,34.8193,34.8751,53800.0
2013-01-28 12:10:00,37.45,37.5,37.43,37.46,45400.0,34.8751,34.9217,34.8565,34.8844,45400.0
2013-01-28 12:20:00,37.45,37.49,37.41,37.45,38900.0,34.8751,34.9124,34.8379,34.8751,38900.0
2013-01-28 12:30:00,37.44,37.51,37.42,37.5,46600.0,34.8658,34.931,34.8472,34.9217,46600.0
2013-01-28 12:40:00,37.5,37.55,37.49,37.54,61100.0,34.9217,34.9683,34.9124,34.9589,61100.0
2013-01-28 12:50:00,37.55,37.6,37.54,37.59,60300.0,34.9683,35.0148,34.9589,35.0055,60300.0
2013-01-28 13:00:00,37.59,37.64,37.55,37.63,38700.0,35.0055,35.0521,34.9683,35.0428,38700.0
2013-01-28 13:10:00,37.62,37.63,37.58,37.61,34500.0,35.0334,35.0428,34.9962,35.0241,34500.0
2013-01-28 13:20:00,37.61,37.63,37.6,37.61,18200.0,35.0241,35.0428,35.0148,35.0241,18200.0
2013-01-28 13:30:00,37.61,37.63,37.58,37.59,27400.0,35.0241,35.0428,34.9962,35.0055,27400.0
2013-01-28 13:40:00,37.59,37.61,37.54,37.6,41900.0,35.0055,35.0241,34.9589,35.0148,41900.0
2013-01-28 13:50:00,37.6,37.61,37.55,37.59,97800.0,35.0148,35.0241,34.9683,35.0055,97800.0
2013-01-28 14:00:00,37.59,37.61,37.54,37.55,40500.0,35.0055,35.0241,34.9589,34.9683,40500.0
2013-01-28 14:10:00,37.55,37.57,37.49,37.54,89000.0,34.9683,34.9869,34.9124,34.9589,89000.0
2013-01-28 14:20:00,37.54,37.55,37.49,37.49,62800.0,34.9589,34.9683,34.9124,34.9124,62800.0
2013-01-28 14:30:00,37.5,37.5,37.48,37.5,53700.0,34.9217,34.9217,34.9031,34.9217,53700.0
2013-01-28 14:40:00,37.5,37.55,37.5,37.55,63600.0,34.9217,34.9683,34.9217,34.9683,63600.0
2013-01-28 14:50:00,37.55,37.55,37.54,37.55,9900.0,34.9683,34.9683,34.9589,34.9683,9900.0
2013-01-28 15:00:00,37.55,37.56,37.54,37.55,61900.0,34.9683,34.9776,34.9589,34.9683,61900.0
2013-01-28 15:10:00,37.55,37.57,37.55,37.56,78700.0,34.9683,34.9869,34.9683,34.9776,78700.0
2013-01-28 15:20:00,37.55,37.6,37.52,37.53,131200.0,34.9683,35.0148,34.9403,34.9496,131200.0
2013-01-28 15:30:00,37.52,37.56,37.49,37.5,120900.0,34.9403,34.9776,34.9124,34.9217,120900.0
2013-01-28 15:40:00,37.5,37.51,37.49,37.5,135100.0,34.9217,34.931,34.9124,34.9217,135100.0
2013-01-28 15:50:00,37.5,37.51,37.36,37.38,339000.0,34.9217,34.931,34.7913,34.8099,339000.0
2013-01-29 09:30:00,37.38,37.55,37.34,37.54,65500.0,34.8099,34.9683,34.7727,34.9589,65500.0
2013-01-29 09:40:00,37.54,37.58,37.28,37.28,61000.0,34.9589,34.9962,34.7168,34.7168,61000.0
2013-01-29 09:50:00,37.28,37.31,37.15,37.15,33100.0,34.7168,34.7448,34.5958,34.5958,33100.0
2013-01-29 10:00:00,37.14,37.21,36.38,36.81,643700.0,34.5864,34.6516,33.8787,34.2791,643700.0
2013-01-29 10:10:00,36.8,37.07,36.8,37.01,189700.0,34.2698,34.5213,34.2698,34.4654,189700.0
2013-01-29 10:20:00,37.02,37.02,36.94,36.97,71300.0,34.4747,34.4747,34.4002,34.4281,71300.0
2013-01-29 10:30:00,36.96,37.0,36.67,36.82,113500.0,34.4188,34.4561,34.1488,34.2884,113500.0
2013-01-29 10:40:00,36.81,36.93,36.78,36.83,98700.0,34.2791,34.3909,34.2512,34.2978,98700.0
2013-01-29 10:50:00,36.82,36.85,36.75,36.79,106500.0,34.2884,34.3164,34.2233,34.2605,106500.0
2013-01-29 11:00:00,36.79,36.96,36.79,36.95,166700.0,34.2605,34.4188,34.2605,34.4095,166700.0
2013-01-29 11:10:00,36.95,36.95,36.9,36.9,136400.0,34.4095,34.4095,34.3629,34.3629,136400.0
2013-01-29 11:20:00,36.91,37.0,36.88,36.9,135700.0,34.3723,34.4561,34.3443,34.3629,135700.0
2013-01-29 11:30:00,36.9,36.92,36.83,36.92,64100.0,34.3629,34.3816,34.2978,34.3816,64100.0
2013-01-29 11:40:00,36.91,37.0,36.89,36.98,72400.0,34.3723,34.4561,34.3536,34.4374,72400.0
2013-01-29 11:50:00,36.99,37.1,36.99,37.0,104100.0,34.4468,34.5492,34.4468,34.4561,104100.0
2013-01-29 12:00:00,37.01,37.01,36.92,36.98,76600.0,34.4654,34.4654,34.3816,34.4374,76600.0
2013-01-29 12:10:00,36.98,37.0,36.92,36.92,46600.0,34.4374,34.4561,34.3816,34.3816,46600.0
2013-01-29 12:20:00,36.93,37.01,36.91,36.98,94700.0,34.3909,34.4654,34.3723,34.4374,94700.0
2013-01-29 12:30:00,36.98,37.0,36.91,36.98,79000.0,34.4374,34.4561,34.3723,34.4374,79000.0
2013-01-29 12:40:00,36.98,36.99,36.94,36.96,76000.0,34.4374,34.4468,34.4002,34.4188,76000.0
2013-01-29 12:50:00,36.95,37.0,36.95,36.98,56500.0,34.4095,34.4561,34.4095,34.4374,56500.0
2013-01-29 13:00:00,36.99,37.0,36.95,36.95,81200.0,34.4468,34.4561,34.4095,34.4095,81200.0
2013-01-29 13:10:00,36.95,37.02,36.91,36.92,125500.0,34.4095,34.4747,34.3723,34.3816,125500.0
2013-01-29 13:20:00,36.92,36.93,36.89,36.92,102200.0,34.3816,34.3909,34.3536,34.3816,102200.0
2013-01-29 13:30:00,36.91,36.91,36.89,36.9,58900.0,34.3723,34.3723,34.3536,34.3629,58900.0
2013-01-29 13:40:00,36.89,36.91,36.85,36.88,109100.0,34.3536,34.3723,34.3164,34.3443,109100.0
2013-01-29 13:50:00,36.88,36.88,36.78,36.81,128500.0,34.3443,34.3443,34.2512,34.2791,128500.0
2013-01-29 14:00:00,36.81,36.81,36.6,36.64,192000.0,34.2791,34.2791,34.0836,34.1208,192000.0
2013-01-29 14:10:00,36.64,36.81,36.62,36.77,103300.0,34.1208,34.2791,34.1022,34.2419,103300.0
2013-01-29 14:20:00,36.79,36.8,36.73,36.75,87600.0,34.2605,34.2698,34.2046,34.2233,87600.0
2013-01-29 14:30:00,36.75,36.75,36.73,36.75,65300.0,34.2233,34.2233,34.2046,34.2233,65300.0
2013-01-29 14:40:00,36.75,36.75,36.71,36.72,65900.0,34.2233,34.2233,34.186,34.1953,65900.0
2013-01-29 14:50:00,36.72,36.73,36.69,36.69,101500.0,34.1953,34.2046,34.1674,34.1674,101500.0
2013-01-29 15:00:00,36.7,36.7,36.56,36.56,138400.0,34.1767,34.1767,34.0463,34.0463,138400.0
2013-01-29 15:10:00,36.57,36.61,36.36,36.44,446600.0,34.0556,34.0929,33.8601,33.9346,446600.0
2013-01-29 15:20:00,36.44,36.55,36.44,36.48,305300.0,33.9346,34.037,33.9346,33.9718,305300.0
2013-01-29 15:30:00,36.47,36.69,36.44,36.61,245000.0,33.9625,34.1674,33.9346,34.0929,245000.0
2013-01-29 15:40:00,36.61,36.76,36.6,36.6,305000.0,34.0929,34.2326,34.0836,34.0836,305000.0
2013-01-29 15:50:00,36.6,36.69,36.6,36.67,737600.0,34.0836,34.1674,34.0836,34.1488,737600.0
2013-01-30 09:30:00,36.56,36.83,36.46,36.76,83600.0,34.0463,34.2978,33.9532,34.2326,83600.0
2013-01-30 09:40:00,36.77,37.0,36.7,36.9,95100.0,34.2419,34.4561,34.1767,34.3629,95100.0
2013-01-30 09:50:00,36.9,36.96,36.82,36.91,70300.0,34.3629,34.4188,34.2884,34.3723,70300.0
2013-01-30 10:00:00,36.91,37.02,36.87,36.87,74600.0,34.3723,34.4747,34.335,34.335,74600.0
2013-01-30 10:10:00,36.87,37.0,36.74,36.98,109300.0,34.335,34.4561,34.2139,34.4374,109300.0
2013-01-30 10:20:00,36.99,37.1,36.95,37.01,159100.0,34.4468,34.5492,34.4095,34.4654,159100.0
2013-01-30 10:30:00,37.0,37.27,36.56,37.26,611900.0,34.4561,34.7075,34.0463,34.6982,611900.0
2013-01-30 10:40:00,37.27,37.5,37.26,37.5,315600.0,34.7075,34.9217,34.6982,34.9217,315600.0
2013-01-30 10:50:00,37.5,37.57,37.45,37.55,168800.0,34.9217,34.9869,34.8751,34.9683,168800.0
2013-01-30 11:00:00,37.56,37.66,37.55,37.61,194500.0,34.9776,35.0707,34.9683,35.0241,194500.0
2013-01-30 11:10:00,37.61,37.74,37.6,37.63,228000.0,35.0241,35.1452,35.0148,35.0428,228000.0
2013-01-30 11:20:00,37.63,37.64,37.56,37.61,37600.0,35.0428,35.0521,34.9776,35.0241,37600.0
2013-01-30 11:30:00,37.6,37.65,37.45,37.51,77100.0,35.0148,35.0614,34.8751,34.931,77100.0
2013-01-30 11:40:00,37.51,37.54,37.38,37.52,71100.0,34.931,34.9589,34.8099,34.9403,71100.0
2013-01-30 11:50:00,37.52,37.53,37.47,37.5,63700.0,34.9403,34.9496,34.8938,34.9217,63700.0
2013-01-30 12:00:00,37.5,37.55,37.47,37.5,54900.0,34.9217,34.9683,34.8938,34.9217,54900.0
2013-01-30 12:10:00,37.5,37.56,37.49,37.53,56500.0,34.9217,34.9776,34.9124,34.9496,56500.0
2013-01-30 12:20:00,37.52,37.61,37.5,37.59,57300.0,34.9403,35.0241,34.9217,35.0055,57300.0
2013-01-30 12:30:00,37.58,37.62,37.5,37.53,63200.0,34.9962,35.0334,34.9217,34.9496,63200.0
2013-01-30 12:40:00,37.53,37.55,37.5,37.54,31900.0,34.9496,34.9683,34.9217,34.9589,31900.0
2013-01-30 12:50:00,37.54,37.55,37.5,37.55,27300.0,34.9589,34.9683,34.9217,34.9683,27300.0
2013-01-30 13:00:00,37.55,37.55,37.5,37.54,62500.0,34.9683,34.9683,34.9217,34.9589,62500.0
2013-01-30 13:10:00,37.54,37.56,37.51,37.53,32200.0,34.9589,34.9776,34.931,34.9496,32200.0
2013-01-30 13:20:00,37.53,37.61,37.52,37.6,49500.0,34.9496,35.0241,34.9403,35.0148,49500.0
2013-01-30 13:30:00,37.61,37.67,37.6,37.66,58800.0,35.0241,35.08,35.0148,35.0707,58800.0
2013-01-30 13:40:00,37.65,37.66,37.59,37.59,52300.0,35.0614,35.0707,35.0055,35.0055,52300.0
2013-01-30 13:50:00,37.61,37.67,37.61,37.67,48300.0,35.0241,35.08,35.0241,35.08,48300.0
2013-01-30 14:00:00,37.67,37.67,37.62,37.63,54300.0,35.08,35.08,35.0334,35.0428,54300.0
2013-01-30 14:10:00,37.63,37.68,37.61,37.65,165000.0,35.0428,35.0893,35.0241,35.0614,165000.0
2013-01-30 14:20:00,37.64,37.8,37.64,37.76,137900.0,35.0521,35.2011,35.0521,35.1638,137900.0
2013-01-30 14:30:00,37.77,37.77,37.65,37.69,60600.0,35.1731,35.1731,35.0614,35.0986,60600.0
2013-01-30 14:40:00,37.69,37.71,37.65,37.65,50600.0,35.0986,35.1173,35.0614,35.0614,50600.0
2013-01-30 14:50:00,37.66,37.77,37.66,37.76,58200.0,35.0707,35.1731,35.0707,35.1638,58200.0
2013-01-30 15:00:00,37.77,37.77,37.7,37.75,80400.0,35.1731,35.1731,35.1079,35.1545,80400.0
2013-01-30 15:10:00,37.75,37.75,37.68,37.71,76400.0,35.1545,35.1545,35.0893,35.1173,76400.0
2013-01-30 15:20:00,37.71,37.81,37.71,37.8,174300.0,35.1173,35.2104,35.1173,35.2011,174300.0
2013-01-30 15:30:00,37.8,37.81,37.76,37.78,179000.0,35.2011,35.2104,35.1638,35.1824,179000.0
2013-01-30 15:40:00,37.79,37.9,37.77,37.86,206800.0,35.1918,35.2942,35.1731,35.2569,206800.0
2013-01-30 15:50:00,37.86,38.14,37.84,38.09,655000.0,35.2569,35.5177,35.2383,35.4711,655000.0
2013-01-31 09:30:00,37.78,38.0,37.64,37.72,96300.0,35.1824,35.3873,35.0521,35.1266,96300.0
2013-01-31 09:40:00,37.72,37.84,37.58,37.76,91300.0,35.1266,35.2383,34.9962,35.1638,91300.0
2013-01-31 09:50:00,37.77,37.91,37.75,37.9,85700.0,35.1731,35.3035,35.1545,35.2942,85700.0
2013-01-31 10:00:00,37.87,37.92,37.85,37.9,40700.0,35.2662,35.3128,35.2476,35.2942,40700.0
2013-01-31 10:10:00,37.9,37.97,37.89,37.95,51500.0,35.2942,35.3594,35.2849,35.3407,51500.0
2013-01-31 10:20:00,37.94,37.98,37.89,37.91,31400.0,35.3314,35.3687,35.2849,35.3035,31400.0
2013-01-31 10:30:00,37.9,37.97,37.88,37.97,90100.0,35.2942,35.3594,35.2756,35.3594,90100.0
2013-01-31 10:40:00,37.94,37.96,37.91,37.93,33100.0,35.3314,35.3501,35.3035,35.3221,33100.0
2013-01-31 10:50:00,37.93,37.95,37.83,37.83,38100.0,35.3221,35.3407,35.229,35.229,38100.0
2013-01-31 11:00:00,37.83,37.84,37.78,37.8,25000.0,35.229,35.2383,35.1824,35.2011,25000.0
2013-01-31 11:10:00,37.8,37.93,37.8,37.91,43500.0,35.2011,35.3221,35.2011,35.3035,43500.0
2013-01-31 11:20:00,37.9,37.92,37.79,37.88,49000.0,35.2942,35.3128,35.1918,35.2756,49000.0
2013-01-31 11:30:00,37.86,37.86,37.75,37.78,28600.0,35.2569,35.2569,35.1545,35.1824,28600.0
2013-01-31 11:40:00,37.78,37.86,37.75,37.85,19100.0,35.1824,35.2569,35.1545,35.2476,19100.0
2013-01-31 11:50:00,37.84,37.84,37.75,37.77,18300.0,35.2383,35.2383,35.1545,35.1731,18300.0
2013-01-31 12:00:00,37.78,37.83,37.75,37.83,33600.0,35.1824,35.229,35.1545,35.229,33600.0
2013-01-31 12:10:00,37.83,37.87,37.82,37.85,28100.0,35.229,35.2662,35.2197,35.2476,28100.0
2013-01-31 12:20:00,37.82,37.83,37.78,37.79,8500.0,35.2197,35.229,35.1824,35.1918,8500.0
2013-01-31 12:30:00,37.79,37.85,37.76,37.83,14800.0,35.1918,35.2476,35.1638,35.229,14800.0
2013-01-31 12:40:00,37.83,37.89,37.79,37.89,18500.0,35.229,35.2849,35.1918,35.2849,18500.0
2013-01-31 12:50:00,37.89,37.89,37.78,37.81,43600.0,35.2849,35.2849,35.1824,35.2104,43600.0
2013-01-31 13:00:00,37.8,37.81,37.77,37.78,9600.0,35.2011,35.2104,35.1731,35.1824,9600.0
2013-01-31 13:10:00,37.78,37.83,37.77,37.8,23100.0,35.1824,35.229,35.1731,35.2011,23100.0
2013-01-31 13:20:00,37.79,37.8,37.75,37.79,20500.0,35.1918,35.2011,35.1545,35.1918,20500.0
2013-01-31 13:30:00,37.78,37.8,37.71,37.74,55900.0,35.1824,35.2011,35.1173,35.1452,55900.0
2013-01-31 13:40:00,37.74,37.78,37.72,37.74,57600.0,35.1452,35.1824,35.1266,35.1452,57600.0
2013-01-31 13:50:00,37.74,37.76,37.73,37.73,29200.0,35.1452,35.1638,35.1359,35.1359,29200.0
2013-01-31 14:00:00,37.73,37.76,37.73,37.75,39100.0,35.1359,35.1638,35.1359,35.1545,39100.0
2013-01-31 14:10:00,37.75,37.77,37.74,37.77,23600.0,35.1545,35.1731,35.1452,35.1731,23600.0
2013-01-31 14:20:00,37.76,37.78,37.75,37.78,13100.0,35.1638,35.1824,35.1545,35.1824,13100.0
2013-01-31 14:30:00,37.77,37.8,37.74,37.75,37000.0,35.1731,35.2011,35.1452,35.1545,37000.0
2013-01-31 14:40:00,37.75,37.79,37.74,37.75,27100.0,35.1545,35.1918,35.1452,35.1545,27100.0
2013-01-31 14:50:00,37.75,37.76,37.74,37.75,16300.0,35.1545,35.1638,35.1452,35.1545,16300.0
2013-01-31 15:00:00,37.74,37.78,37.74,37.76,21400.0,35.1452,35.1824,35.1452,35.1638,21400.0
2013-01-31 15:10:00,37.76,37.76,37.69,37.69,47000.0,35.1638,35.1638,35.0986,35.0986,47000.0
2013-01-31 15:20:00,37.7,37.71,37.67,37.69,24800.0,35.1079,35.1173,35.08,35.0986,24800.0
2013-01-31 15:30:00,37.69,37.71,37.67,37.69,32700.0,35.0986,35.1173,35.08,35.0986,32700.0
2013-01-31 15:40:00,37.69,37.7,37.63,37.63,92800.0,35.0986,35.1079,35.0428,35.0428,92800.0
2013-01-31 15:50:00,37.64,37.69,37.62,37.64,116200.0,35.0521,35.0986,35.0334,35.0521,116200.0
2013-02-01 09:30:00,38.12,38.29,38.07,38.07,110900.0,35.4991,35.6574,35.4525,35.4525,110900.0
2013-02-01 09:40:00,38.09,38.14,37.91,37.92,91800.0,35.4711,35.5177,35.3035,35.3128,91800.0
2013-02-01 09:50:00,37.93,37.99,37.89,37.94,37000.0,35.3221,35.378,35.2849,35.3314,37000.0
2013-02-01 10:00:00,37.95,38.0,37.89,37.97,138900.0,35.3407,35.3873,35.2849,35.3594,138900.0
2013-02-01 10:10:00,37.97,37.98,37.79,37.81,67400.0,35.3594,35.3687,35.1918,35.2104,67400.0
2013-02-01 10:20:00,37.82,37.9,37.77,37.84,52400.0,35.2197,35.2942,35.1731,35.2383,52400.0
2013-02-01 10:30:00,37.84,37.89,37.78,37.79,56500.0,35.2383,35.2849,35.1824,35.1918,56500.0
2013-02-01 10:40:00,37.8,37.93,37.74,37.88,72400.0,35.2011,35.3221,35.1452,35.2756,72400.0
2013-02-01 10:50:00,37.88,37.9,37.84,37.86,71100.0,35.2756,35.2942,35.2383,35.2569,71100.0
2013-02-01 11:00:00,37.88,37.97,37.87,37.96,41600.0,35.2756,35.3594,35.2662,35.3501,41600.0
2013-02-01 11:10:00,37.97,37.99,37.94,37.97,34900.0,35.3594,35.378,35.3314,35.3594,34900.0
2013-02-01 11:20:00,37.96,37.97,37.92,37.95,22500.0,35.3501,35.3594,35.3128,35.3407,22500.0
2013-02-01 11:30:00,37.94,37.97,37.93,37.93,36900.0,35.3314,35.3594,35.3221,35.3221,36900.0
2013-02-01 11:40:00,37.94,37.99,37.94,37.97,57900.0,35.3314,35.378,35.3314,35.3594,57900.0
2013-02-01 11:50:00,37.96,38.0,37.93,37.99,331400.0,35.3501,35.3873,35.3221,35.378,331400.0
2013-02-01 12:00:00,37.99,38.09,37.99,38.01,61300.0,35.378,35.4711,35.378,35.3966,61300.0
2013-02-01 12:10:00,38.02,38.05,38.0,38.04,44200.0,35.4059,35.4339,35.3873,35.4246,44200.0
2013-02-01 12:20:00,38.04,38.1,38.0,38.1,39700.0,35.4246,35.4804,35.3873,35.4804,39700.0
2013-02-01 12:30:00,38.1,38.22,38.08,38.2,48900.0,35.4804,35.5922,35.4618,35.5736,48900.0
2013-02-01 12:40:00,38.2,38.24,38.2,38.23,37600.0,35.5736,35.6108,35.5736,35.6015,37600.0
2013-02-01 12:50:00,38.22,38.27,38.2,38.21,40000.0,35.5922,35.6387,35.5736,35.5829,40000.0
2013-02-01 13:00:00,38.22,38.31,38.21,38.29,19000.0,35.5922,35.676,35.5829,35.6574,19000.0
2013-02-01 13:10:00,38.31,38.34,38.25,38.3,35500.0,35.676,35.7039,35.6201,35.6667,35500.0
2013-02-01 13:20:00,38.29,38.33,38.25,38.33,15400.0,35.6574,35.6946,35.6201,35.6946,15400.0
2013-02-01 13:30:00,38.33,38.35,38.29,38.3,22700.0,35.6946,35.7132,35.6574,35.6667,22700.0
2013-02-01 13:40:00,38.3,38.35,38.27,38.3,28400.0,35.6667,35.7132,35.6387,35.6667,28400.0
2013-02-01 13:50:00,38.3,38.36,38.3,38.35,18600.0,35.6667,35.7226,35.6667,35.7132,18600.0
2013-02-01 14:00:00,38.36,38.46,38.36,38.37,53300.0,35.7226,35.8157,35.7226,35.7319,53300.0
2013-02-01 14:10:00,38.37,38.37,38.32,38.36,23200.0,35.7319,35.7319,35.6853,35.7226,23200.0
2013-02-01 14:20:00,38.38,38.38,38.29,38.3,32100.0,35.7412,35.7412,35.6574,35.6667,32100.0
2013-02-01 14:30:00,38.31,38.33,38.25,38.28,38300.0,35.676,35.6946,35.6201,35.6481,38300.0
2013-02-01 14:40:00,38.28,38.33,38.24,38.28,41900.0,35.6481,35.6946,35.6108,35.6481,41900.0
2013-02-01 14:50:00,38.28,38.3,38.2,38.24,48200.0,35.6481,35.6667,35.5736,35.6108,48200.0
2013-02-01 15:00:00,38.24,38.31,38.23,38.29,35500.0,35.6108,35.676,35.6015,35.6574,35500.0
2013-02-01 15:10:00,38.28,38.32,38.23,38.23,59900.0,35.6481,35.6853,35.6015,35.6015,59900.0
2013-02-01 15:20:00,38.23,38.26,38.21,38.23,27600.0,35.6015,35.6294,35.5829,35.6015,27600.0
2013-02-01 15:30:00,38.23,38.3,38.22,38.27,64600.0,35.6015,35.6667,35.5922,35.6387,64600.0
2013-02-01 15:40:00,38.29,38.35,38.27,38.28,112800.0,35.6574,35.7132,35.6387,35.6481,112800.0
2013-02-01 15:50:00,38.28,38.28,38.19,38.2,159200.0,35.6481,35.6481,35.5642,35.5736,159200.0
2013-02-04 09:30:00,38.02,38.47,38.0,38.37,56900.0,35.4059,35.825,35.3873,35.7319,56900.0
2013-02-04 09:40:00,38.37,38.37,38.22,38.22,38000.0,35.7319,35.7319,35.5922,35.5922,38000.0
2013-02-04 09:50:00,38.22,38.39,38.21,38.28,89400.0,35.5922,35.7505,35.5829,35.6481,89400.0
2013-02-04 10:00:00,38.28,38.3,38.0,38.0,91500.0,35.6481,35.6667,35.3873,35.3873,91500.0
2013-02-04 10:10:00,38.0,38.08,37.86,37.98,83000.0,35.3873,35.4618,35.2569,35.3687,83000.0
2013-02-04 10:20:00,37.99,37.99,37.8,37.85,55400.0,35.378,35.378,35.2011,35.2476,55400.0
2013-02-04 10:30:00,37.86,37.99,37.78,37.9,77400.0,35.2569,35.378,35.1824,35.2942,77400.0
2013-02-04 10:40:00,37.9,37.97,37.82,37.85,121400.0,35.2942,35.3594,35.2197,35.2476,121400.0
2013-02-04 10:50:00,37.84,38.07,37.8,38.06,81500.0,35.2383,35.4525,35.2011,35.4432,81500.0
2013-02-04 11:00:00,38.05,38.05,37.88,37.94,60400.0,35.4339,35.4339,35.2756,35.3314,60400.0
2013-02-04 11:10:00,37.93,38.0,37.9,37.94,66600.0,35.3221,35.3873,35.2942,35.3314,66600.0
2013-02-04 11:20:00,37.94,38.1,37.92,38.06,54000.0,35.3314,35.4804,35.3128,35.4432,54000.0
2013-02-04 11:30:00,38.05,38.05,37.95,37.97,56400.0,35.4339,35.4339,35.3407,35.3594,56400.0
2013-02-04 11:40:00,37.97,38.02,37.94,37.99,50100.0,35.3594,35.4059,35.3314,35.378,50100.0
2013-02-04 11:50:00,37.98,38.0,37.9,37.93,49700.0,35.3687,35.3873,35.2942,35.3221,49700.0
2013-02-04 12:00:00,37.94,38.0,37.9,37.9,58500.0,35.3314,35.3873,35.2942,35.2942,58500.0
2013-02-04 12:10:00,37.89,37.91,37.75,37.76,61700.0,35.2849,35.3035,35.1545,35.1638,61700.0
2013-02-04 12:20:00,37.75,37.82,37.7,37.72,56700.0,35.1545,35.2197,35.1079,35.1266,56700.0
2013-02-04 12:30:00,37.71,37.8,37.69,37.77,58300.0,35.1173,35.2011,35.0986,35.1731,58300.0
2013-02-04 12:40:00,37.77,37.9,37.74,37.74,59000.0,35.1731,35.2942,35.1452,35.1452,59000.0
2013-02-04 12:50:00,37.75,37.78,37.69,37.76,53500.0,35.1545,35.1824,35.0986,35.1638,53500.0
2013-02-04 13:00:00,37.76,37.89,37.75,37.88,50900.0,35.1638,35.2849,35.1545,35.2756,50900.0
2013-02-04 13:10:00,37.87,37.97,37.85,37.96,59400.0,35.2662,35.3594,35.2476,35.3501,59400.0
2013-02-04 13:20:00,37.95,38.0,37.93,37.98,46100.0,35.3407,35.3873,35.3221,35.3687,46100.0
2013-02-04 13:30:00,37.99,38.0,37.82,37.84,44300.0,35.378,35.3873,35.2197,35.2383,44300.0
2013-02-04 13:40:00,37.85,37.98,37.85,37.94,53400.0,35.2476,35.3687,35.2476,35.3314,53400.0
2013-02-04 13:50:00,37.94,37.96,37.8,37.87,37900.0,35.3314,35.3501,35.2011,35.2662,37900.0
2013-02-04 14:00:00,37.86,37.92,37.77,37.8,53700.0,35.2569,35.3128,35.1731,35.2011,53700.0
2013-02-04 14:10:00,37.8,37.83,37.76,37.78,55600.0,35.2011,35.229,35.1638,35.1824,55600.0
2013-02-04 14:20:00,37.78,37.82,37.74,37.82,58600.0,35.1824,35.2197,35.1452,35.2197,58600.0
2013-02-04 14:30:00,37.84,37.84,37.76,37.78,61400.0,35.2383,35.2383,35.1638,35.1824,61400.0
2013-02-04 14:40:00,37.78,37.87,37.76,37.82,213500.0,35.1824,35.2662,35.1638,35.2197,213500.0
2013-02-04 14:50:00,37.82,37.88,37.81,37.85,65600.0,35.2197,35.2756,35.2104,35.2476,65600.0
2013-02-04 15:00:00,37.85,37.88,37.78,37.78,94300.0,35.2476,35.2756,35.1824,35.1824,94300.0
2013-02-04 15:10:00,37.79,37.79,37.73,37.77,167100.0,35.1918,35.1918,35.1359,35.1731,167100.0
2013-02-04 15:20:00,37.76,37.76,37.68,37.69,82500.0,35.1638,35.1638,35.0893,35.0986,82500.0
2013-02-04 15:30:00,37.7,37.7,37.58,37.6,95600.0,35.1079,35.1079,34.9962,35.0148,95600.0
2013-02-04 15:40:00,37.6,37.63,37.51,37.52,169200.0,35.0148,35.0428,34.931,34.9403,169200.0
2013-02-04 15:50:00,37.52,37.64,37.43,37.63,273600.0,34.9403,35.0521,34.8565,35.0428,273600.0
2013-02-05 09:30:00,37.05,39.6,37.05,39.27,825500.0,34.5026,36.8773,34.5026,36.57,825500.0
2013-02-05 09:40:00,39.26,39.43,38.62,38.68,447200.0,36.5607,36.719,35.9647,36.0206,447200.0
2013-02-05 09:50:00,38.73,39.06,38.65,38.74,176700.0,36.0671,36.3744,35.9926,36.0764,176700.0
2013-02-05 10:00:00,38.75,38.77,38.55,38.66,166700.0,36.0857,36.1044,35.8995,36.0019,166700.0
2013-02-05 10:10:00,38.62,38.63,37.13,37.66,549200.0,35.9647,35.974,34.5771,35.0707,549200.0
2013-02-05 10:20:00,37.67,37.76,36.54,37.53,775100.0,35.08,35.1638,34.0277,34.9496,775100.0
2013-02-05 10:30:00,37.53,37.95,37.11,37.95,312600.0,34.9496,35.3407,34.5585,35.3407,312600.0
2013-02-05 10:40:00,37.88,38.11,37.7,37.85,315900.0,35.2756,35.4897,35.1079,35.2476,315900.0
2013-02-05 10:50:00,37.83,37.84,37.44,37.51,217100.0,35.229,35.2383,34.8658,34.931,217100.0
2013-02-05 11:00:00,37.55,37.75,37.5,37.52,111600.0,34.9683,35.1545,34.9217,34.9403,111600.0
2013-02-05 11:10:00,37.52,37.54,37.04,37.48,269600.0,34.9403,34.9589,34.4933,34.9031,269600.0
2013-02-05 11:20:00,37.47,37.7,37.13,37.7,155300.0,34.8938,35.1079,34.5771,35.1079,155300.0
2013-02-05 11:30:00,37.7,37.93,37.45,37.7,110400.0,35.1079,35.3221,34.8751,35.1079,110400.0
2013-02-05 11:40:00,37.66,37.74,37.54,37.6,56700.0,35.0707,35.1452,34.9589,35.0148,56700.0
2013-02-05 11:50:00,37.64,37.66,37.55,37.61,35400.0,35.0521,35.0707,34.9683,35.0241,35400.0
2013-02-05 12:00:00,37.61,37.61,37.4,37.52,75500.0,35.0241,35.0241,34.8286,34.9403,75500.0
2013-02-05 12:10:00,37.51,37.54,37.47,37.5,107800.0,34.931,34.9589,34.8938,34.9217,107800.0
2013-02-05 12:20:00,37.5,37.6,37.3,37.34,106900.0,34.9217,35.0148,34.7354,34.7727,106900.0
2013-02-05 12:30:00,37.32,37.55,37.32,37.49,90300.0,34.7541,34.9683,34.7541,34.9124,90300.0
2013-02-05 12:40:00,37.47,37.5,37.36,37.43,68800.0,34.8938,34.9217,34.7913,34.8565,68800.0
2013-02-05 12:50:00,37.42,37.47,37.37,37.44,59500.0,34.8472,34.8938,34.8006,34.8658,59500.0
2013-02-05 13:00:00,37.44,37.44,37.24,37.34,83100.0,34.8658,34.8658,34.6796,34.7727,83100.0
2013-02-05 13:10:00,37.35,37.47,37.34,37.43,70800.0,34.782,34.8938,34.7727,34.8565,70800.0
2013-02-05 13:20:00,37.44,37.5,37.4,37.49,91500.0,34.8658,34.9217,34.8286,34.9124,91500.0
2013-02-05 13:30:00,37.5,37.66,37.48,37.53,115200.0,34.9217,35.0707,34.9031,34.9496,115200.0
2013-02-05 13:40:00,37.53,37.55,37.48,37.5,50900.0,34.9496,34.9683,34.9031,34.9217,50900.0
2013-02-05 13:50:00,37.5,37.55,37.48,37.49,45100.0,34.9217,34.9683,34.9031,34.9124,45100.0
2013-02-05 14:00:00,37.49,37.55,37.49,37.5,36400.0,34.9124,34.9683,34.9124,34.9217,36400.0
2013-02-05 14:10:00,37.49,37.54,37.41,37.54,41600.0,34.9124,34.9589,34.8379,34.9589,41600.0
2013-02-05 14:20:00,37.54,37.59,37.47,37.51,47000.0,34.9589,35.0055,34.8938,34.931,47000.0
2013-02-05 14:30:00,37.53,37.54,37.48,37.5,48300.0,34.9496,34.9589,34.9031,34.9217,48300.0
2013-02-05 14:40:00,37.5,37.57,37.47,37.48,82900.0,34.9217,34.9869,34.8938,34.9031,82900.0
2013-02-05 14:50:00,37.48,37.54,37.45,37.49,95400.0,34.9031,34.9589,34.8751,34.9124,95400.0
2013-02-05 15:00:00,37.48,37.5,37.44,37.46,94200.0,34.9031,34.9217,34.8658,34.8844,94200.0
2013-02-05 15:10:00,37.45,37.51,37.43,37.51,135000.0,34.8751,34.931,34.8565,34.931,135000.0
2013-02-05 15:20:00,37.51,37.54,37.41,37.48,157500.0,34.931,34.9589,34.8379,34.9031,157500.0
2013-02-05 15:30:00,37.48,37.49,37.4,37.45,109900.0,34.9031,34.9124,34.8286,34.8751,109900.0
2013-02-05 15:40:00,37.44,37.51,37.42,37.42,140800.0,34.8658,34.931,34.8472,34.8472,140800.0
2013-02-05 15:50:00,37.42,37.51,37.39,37.51,244300.0,34.8472,34.931,34.8193,34.931,244300.0
2013-02-06 09:30:00,37.41,37.77,37.16,37.29,119200.0,34.8379,35.1731,34.6051,34.7261,119200.0
2013-02-06 09:40:00,37.26,37.55,37.19,37.55,86600.0,34.6982,34.9683,34.633,34.9683,86600.0
2013-02-06 09:50:00,37.55,37.68,37.4,37.68,83800.0,34.9683,35.0893,34.8286,35.0893,83800.0
2013-02-06 10:00:00,37.68,37.69,37.49,37.5,103900.0,35.0893,35.0986,34.9124,34.9217,103900.0
2013-02-06 10:10:00,37.52,37.61,37.29,37.37,71800.0,34.9403,35.0241,34.7261,34.8006,71800.0
2013-02-06 10:20:00,37.35,37.52,37.27,37.48,47000.0,34.782,34.9403,34.7075,34.9031,47000.0
2013-02-06 10:30:00,37.48,37.49,37.41,37.46,34900.0,34.9031,34.9124,34.8379,34.8844,34900.0
2013-02-06 10:40:00,37.47,37.5,37.44,37.5,24300.0,34.8938,34.9217,34.8658,34.9217,24300.0
2013-02-06 10:50:00,37.5,37.5,37.48,37.48,34600.0,34.9217,34.9217,34.9031,34.9031,34600.0
2013-02-06 11:00:00,37.48,37.57,37.48,37.51,45400.0,34.9031,34.9869,34.9031,34.931,45400.0
2013-02-06 11:10:00,37.5,37.53,37.5,37.53,61300.0,34.9217,34.9496,34.9217,34.9496,61300.0
2013-02-06 11:20:00,37.53,37.81,37.52,37.81,78900.0,34.9496,35.2104,34.9403,35.2104,78900.0
2013-02-06 11:30:00,37.8,37.8,37.69,37.75,53400.0,35.2011,35.2011,35.0986,35.1545,53400.0
2013-02-06 11:40:00,37.75,37.75,37.63,37.64,36300.0,35.1545,35.1545,35.0428,35.0521,36300.0
2013-02-06 11:50:00,37.64,37.64,37.51,37.54,53400.0,35.0521,35.0521,34.931,34.9589,53400.0
2013-02-06 12:00:00,37.53,37.73,37.53,37.66,96900.0,34.9496,35.1359,34.9496,35.0707,96900.0
2013-02-06 12:10:00,37.66,37.69,37.48,37.5,75000.0,35.0707,35.0986,34.9031,34.9217,75000.0
2013-02-06 12:20:00,37.5,37.66,37.48,37.6,44300.0,34.9217,35.0707,34.9031,35.0148,44300.0
2013-02-06 12:30:00,37.6,37.6,37.5,37.53,28300.0,35.0148,35.0148,34.9217,34.9496,28300.0
2013-02-06 12:40:00,37.54,37.55,37.42,37.43,71700.0,34.9589,34.9683,34.8472,34.8565,71700.0
2013-02-06 12:50:00,37.45,37.52,37.42,37.43,37100.0,34.8751,34.9403,34.8472,34.8565,37100.0
2013-02-06 13:00:00,37.43,37.43,37.35,37.4,41700.0,34.8565,34.8565,34.782,34.8286,41700.0
2013-02-06 13:10:00,37.41,37.42,37.28,37.36,70800.0,34.8379,34.8472,34.7168,34.7913,70800.0
2013-02-06 13:20:00,37.36,37.36,37.24,37.29,42600.0,34.7913,34.7913,34.6796,34.7261,42600.0
2013-02-06 13:30:00,37.29,37.29,37.22,37.23,41300.0,34.7261,34.7261,34.6609,34.6703,41300.0
2013-02-06 13:40:00,37.23,37.27,37.22,37.23,49400.0,34.6703,34.7075,34.6609,34.6703,49400.0
2013-02-06 13:50:00,37.24,37.25,37.2,37.2,46500.0,34.6796,34.6889,34.6423,34.6423,46500.0
2013-02-06 14:00:00,37.2,37.22,37.2,37.21,63500.0,34.6423,34.6609,34.6423,34.6516,63500.0
2013-02-06 14:10:00,37.2,37.28,37.2,37.28,81500.0,34.6423,34.7168,34.6423,34.7168,81500.0
2013-02-06 14:20:00,37.28,37.35,37.27,37.34,65000.0,34.7168,34.782,34.7075,34.7727,65000.0
2013-02-06 14:30:00,37.34,37.34,37.26,37.27,56200.0,34.7727,34.7727,34.6982,34.7075,56200.0
2013-02-06 14:40:00,37.28,37.3,37.27,37.29,27900.0,34.7168,34.7354,34.7075,34.7261,27900.0
2013-02-06 14:50:00,37.3,37.33,37.26,37.27,51200.0,34.7354,34.7634,34.6982,34.7075,51200.0
2013-02-06 15:00:00,37.26,37.27,37.2,37.21,81600.0,34.6982,34.7075,34.6423,34.6516,81600.0
2013-02-06 15:10:00,37.22,37.22,37.09,37.09,189900.0,34.6609,34.6609,34.5399,34.5399,189900.0
2013-02-06 15:20:00,37.09,37.21,37.09,37.2,119700.0,34.5399,34.6516,34.5399,34.6423,119700.0
2013-02-06 15:30:00,37.19,37.24,37.19,37.21,125200.0,34.633,34.6796,34.633,34.6516,125200.0
2013-02-06 15:40:00,37.2,37.27,37.19,37.22,239800.0,34.6423,34.7075,34.633,34.6609,239800.0
2013-02-06 15:50:00,37.22,37.22,37.12,37.17,412800.0,34.6609,34.6609,34.5678,34.6144,412800.0
2013-02-07 09:30:00,37.3,37.46,37.18,37.28,196000.0,34.7354,34.8844,34.6237,34.7168,196000.0
2013-02-07 09:40:00,37.27,37.5,37.26,37.44,54800.0,34.7075,34.9217,34.6982,34.8658,54800.0
2013-02-07 09:50:00,37.46,37.46,37.26,37.32,94000.0,34.8844,34.8844,34.6982,34.7541,94000.0
2013-02-07 10:00:00,37.31,37.33,37.17,37.18,89100.0,34.7448,34.7634,34.6144,34.6237,89100.0
2013-02-07 10:10:00,37.19,37.21,37.09,37.12,42500.0,34.633,34.6516,34.5399,34.5678,42500.0
2013-02-07 10:20:00,37.12,37.14,37.0,37.03,125600.0,34.5678,34.5864,34.4561,34.484,125600.0
2013-02-07 10:30:00,37.03,37.11,36.97,37.11,273700.0,34.484,34.5585,34.4281,34.5585,273700.0
2013-02-07 10:40:00,37.11,37.11,36.9,36.96,166900.0,34.5585,34.5585,34.3629,34.4188,166900.0
2013-02-07 10:50:00,36.96,37.02,36.85,36.99,174600.0,34.4188,34.4747,34.3164,34.4468,174600.0
2013-02-07 11:00:00,37.0,37.11,37.0,37.11,78400.0,34.4561,34.5585,34.4561,34.5585,78400.0
2013-02-07 11:10:00,37.1,37.13,37.1,37.13,35000.0,34.5492,34.5771,34.5492,34.5771,35000.0
2013-02-07 11:20:00,37.13,37.13,36.99,37.01,123000.0,34.5771,34.5771,34.4468,34.4654,123000.0
2013-02-07 11:30:00,37.01,37.01,36.98,37.0,47500.0,34.4654,34.4654,34.4374,34.4561,47500.0
2013-02-07 11:40:00,36.99,37.04,36.99,37.0,39300.0,34.4468,34.4933,34.4468,34.4561,39300.0
2013-02-07 11:50:00,37.01,37.05,36.99,37.0,114300.0,34.4654,34.5026,34.4468,34.4561,114300.0
2013-02-07 12:00:00,37.0,37.08,36.97,37.03,56500.0,34.4561,34.5306,34.4281,34.484,56500.0
2013-02-07 12:10:00,37.03,37.03,36.97,37.0,45300.0,34.484,34.484,34.4281,34.4561,45300.0
2013-02-07 12:20:00,37.01,37.12,37.0,37.11,40900.0,34.4654,34.5678,34.4561,34.5585,40900.0
2013-02-07 12:30:00,37.11,37.2,37.11,37.13,40000.0,34.5585,34.6423,34.5585,34.5771,40000.0
2013-02-07 12:40:00,37.14,37.23,37.14,37.19,33600.0,34.5864,34.6703,34.5864,34.633,33600.0
2013-02-07 12:50:00,37.19,37.2,37.11,37.11,22300.0,34.633,34.6423,34.5585,34.5585,22300.0
2013-02-07 13:00:00,37.12,37.12,37.03,37.03,62000.0,34.5678,34.5678,34.484,34.484,62000.0
2013-02-07 13:10:00,37.04,37.04,36.82,36.83,83800.0,34.4933,34.4933,34.2884,34.2978,83800.0
2013-02-07 13:20:00,36.84,36.96,36.83,36.91,47200.0,34.3071,34.4188,34.2978,34.3723,47200.0
2013-02-07 13:30:00,36.92,37.01,36.91,36.99,36300.0,34.3816,34.4654,34.3723,34.4468,36300.0
2013-02-07 13:40:00,36.99,37.0,36.97,37.0,22900.0,34.4468,34.4561,34.4281,34.4561,22900.0
2013-02-07 13:50:00,37.0,37.06,36.99,37.0,35800.0,34.4561,34.5119,34.4468,34.4561,35800.0
2013-02-07 14:00:00,37.0,37.05,36.99,37.0,46400.0,34.4561,34.5026,34.4468,34.4561,46400.0
2013-02-07 14:10:00,37.0,37.0,36.97,36.97,21600.0,34.4561,34.4561,34.4281,34.4281,21600.0
2013-02-07 14:20:00,36.97,36.99,36.97,36.99,21900.0,34.4281,34.4468,34.4281,34.4468,21900.0
2013-02-07 14:30:00,36.98,37.05,36.98,37.02,42400.0,34.4374,34.5026,34.4374,34.4747,42400.0
2013-02-07 14:40:00,37.02,37.06,37.01,37.04,52400.0,34.4747,34.5119,34.4654,34.4933,52400.0
2013-02-07 14:50:00,37.04,37.11,37.01,37.09,70600.0,34.4933,34.5585,34.4654,34.5399,70600.0
2013-02-07 15:00:00,37.09,37.12,37.06,37.1,31400.0,34.5399,34.5678,34.5119,34.5492,31400.0
2013-02-07 15:10:00,37.09,37.13,37.08,37.12,49500.0,34.5399,34.5771,34.5306,34.5678,49500.0
2013-02-07 15:20:00,37.12,37.18,37.07,37.1,107400.0,34.5678,34.6237,34.5213,34.5492,107400.0
2013-02-07 15:30:00,37.1,37.17,37.09,37.17,80400.0,34.5492,34.6144,34.5399,34.6144,80400.0
2013-02-07 15:40:00,37.16,37.18,37.13,37.16,395200.0,34.6051,34.6237,34.5771,34.6051,395200.0
2013-02-07 15:50:00,37.15,37.16,37.05,37.05,491800.0,34.5958,34.6051,34.5026,34.5026,491800.0
2013-02-08 09:30:00,37.3,37.4,37.18,37.32,114000.0,34.7354,34.8286,34.6237,34.7541,114000.0
2013-02-08 09:40:00,37.33,37.4,37.17,37.21,96800.0,34.7634,34.8286,34.6144,34.6516,96800.0
2013-02-08 09:50:00,37.21,37.42,37.21,37.39,64100.0,34.6516,34.8472,34.6516,34.8193,64100.0
2013-02-08 10:00:00,37.38,37.49,37.17,37.19,94900.0,34.8099,34.9124,34.6144,34.633,94900.0
2013-02-08 10:10:00,37.19,37.3,37.16,37.2,50800.0,34.633,34.7354,34.6051,34.6423,50800.0
2013-02-08 10:20:00,37.2,37.38,37.2,37.33,25300.0,34.6423,34.8099,34.6423,34.7634,25300.0
2013-02-08 10:30:00,37.33,37.45,37.31,37.43,46000.0,34.7634,34.8751,34.7448,34.8565,46000.0
2013-02-08 10:40:00,37.43,37.45,37.35,37.44,41700.0,34.8565,34.8751,34.782,34.8658,41700.0
2013-02-08 10:50:00,37.44,37.45,37.34,37.35,28700.0,34.8658,34.8751,34.7727,34.782,28700.0
2013-02-08 11:00:00,37.34,37.44,37.34,37.39,30600.0,34.7727,34.8658,34.7727,34.8193,30600.0
2013-02-08 11:10:00,37.39,37.42,37.36,37.37,108300.0,34.8193,34.8472,34.7913,34.8006,108300.0
2013-02-08 11:20:00,37.38,37.38,37.16,37.18,57500.0,34.8099,34.8099,34.6051,34.6237,57500.0
2013-02-08 11:30:00,37.19,37.27,37.19,37.26,25700.0,34.633,34.7075,34.633,34.6982,25700.0
2013-02-08 11:40:00,37.25,37.39,37.25,37.34,42100.0,34.6889,34.8193,34.6889,34.7727,42100.0
2013-02-08 11:50:00,37.34,37.41,37.31,37.33,26900.0,34.7727,34.8379,34.7448,34.7634,26900.0
2013-02-08 12:00:00,37.33,37.42,37.33,37.41,14100.0,34.7634,34.8472,34.7634,34.8379,14100.0
2013-02-08 12:10:00,37.41,37.43,37.37,37.39,32600.0,34.8379,34.8565,34.8006,34.8193,32600.0
2013-02-08 12:20:00,37.39,37.42,37.32,37.33,25000.0,34.8193,34.8472,34.7541,34.7634,25000.0
2013-02-08 12:30:00,37.33,37.38,37.32,37.35,28000.0,34.7634,34.8099,34.7541,34.782,28000.0
2013-02-08 12:40:00,37.35,37.4,37.34,37.38,26200.0,34.782,34.8286,34.7727,34.8099,26200.0
2013-02-08 12:50:00,37.39,37.41,37.37,37.4,42300.0,34.8193,34.8379,34.8006,34.8286,42300.0
2013-02-08 13:00:00,37.39,37.41,37.33,37.33,27600.0,34.8193,34.8379,34.7634,34.7634,27600.0
2013-02-08 13:10:00,37.33,37.37,37.24,37.32,43000.0,34.7634,34.8006,34.6796,34.7541,43000.0
2013-02-08 13:20:00,37.31,37.34,37.21,37.23,24700.0,34.7448,34.7727,34.6516,34.6703,24700.0
2013-02-08 13:30:00,37.23,37.29,37.2,37.29,23500.0,34.6703,34.7261,34.6423,34.7261,23500.0
2013-02-08 13:40:00,37.28,37.28,37.21,37.23,19800.0,34.7168,34.7168,34.6516,34.6703,19800.0
2013-02-08 13:50:00,37.23,37.29,37.22,37.28,20100.0,34.6703,34.7261,34.6609,34.7168,20100.0
2013-02-08 14:00:00,37.28,37.28,37.24,37.24,23400.0,34.7168,34.7168,34.6796,34.6796,23400.0
2013-02-08 14:10:00,37.24,37.28,37.21,37.24,65000.0,34.6796,34.7168,34.6516,34.6796,65000.0
2013-02-08 14:20:00,37.24,37.24,37.18,37.18,22500.0,34.6796,34.6796,34.6237,34.6237,22500.0
2013-02-08 14:30:00,37.19,37.33,37.19,37.33,50200.0,34.633,34.7634,34.633,34.7634,50200.0
2013-02-08 14:40:00,37.33,37.35,37.29,37.33,46100.0,34.7634,34.782,34.7261,34.7634,46100.0
2013-02-08 14:50:00,37.33,37.33,37.24,37.29,24200.0,34.7634,34.7634,34.6796,34.7261,24200.0
2013-02-08 15:00:00,37.29,37.32,37.24,37.26,41500.0,34.7261,34.7541,34.6796,34.6982,41500.0
2013-02-08 15:10:00,37.26,37.27,37.26,37.27,23300.0,34.6982,34.7075,34.6982,34.7075,23300.0
2013-02-08 15:20:00,37.26,37.3,37.24,37.26,47100.0,34.6982,34.7354,34.6796,34.6982,47100.0
2013-02-08 15:30:00,37.26,37.28,37.23,37.27,53600.0,34.6982,34.7168,34.6703,34.7075,53600.0
2013-02-08 15:40:00,37.26,37.27,37.22,37.22,68800.0,34.6982,34.7075,34.6609,34.6609,68800.0
2013-02-08 15:50:00,37.22,37.26,37.2,37.23,153500.0,34.6609,34.6982,34.6423,34.6703,153500.0
2013-02-11 09:30:00,37.17,37.67,37.16,37.62,191200.0,34.6144,35.08,34.6051,35.0334,191200.0
2013-02-11 09:40:00,37.64,37.64,37.18,37.28,105200.0,35.0521,35.0521,34.6237,34.7168,105200.0
2013-02-11 09:50:00,37.3,37.42,37.25,37.36,64800.0,34.7354,34.8472,34.6889,34.7913,64800.0
2013-02-11 10:00:00,37.35,37.51,37.34,37.41,115700.0,34.782,34.931,34.7727,34.8379,115700.0
2013-02-11 10:10:00,37.4,37.46,37.37,37.37,58200.0,34.8286,34.8844,34.8006,34.8006,58200.0
2013-02-11 10:20:00,37.36,37.39,37.28,37.3,81100.0,34.7913,34.8193,34.7168,34.7354,81100.0
2013-02-11 10:30:00,37.28,37.32,37.2,37.22,62300.0,34.7168,34.7541,34.6423,34.6609,62300.0
2013-02-11 10:40:00,37.22,37.28,37.18,37.23,77100.0,34.6609,34.7168,34.6237,34.6703,77100.0
2013-02-11 10:50:00,37.24,37.24,36.96,36.99,228800.0,34.6796,34.6796,34.4188,34.4468,228800.0
2013-02-11 11:00:00,36.99,37.19,36.96,37.13,69000.0,34.4468,34.633,34.4188,34.5771,69000.0
2013-02-11 11:10:00,37.13,37.15,36.97,36.98,77500.0,34.5771,34.5958,34.4281,34.4374,77500.0
2013-02-11 11:20:00,36.98,36.99,36.93,36.93,24300.0,34.4374,34.4468,34.3909,34.3909,24300.0
2013-02-11 11:30:00,36.94,37.0,36.94,36.99,42100.0,34.4002,34.4561,34.4002,34.4468,42100.0
2013-02-11 11:40:00,36.98,37.0,36.96,37.0,14600.0,34.4374,34.4561,34.4188,34.4561,14600.0
2013-02-11 11:50:00,36.99,37.0,36.95,36.96,39500.0,34.4468,34.4561,34.4095,34.4188,39500.0
2013-02-11 12:00:00,36.96,36.99,36.95,36.96,37500.0,34.4188,34.4468,34.4095,34.4188,37500.0
2013-02-11 12:10:00,36.95,36.97,36.83,36.97,74700.0,34.4095,34.4281,34.2978,34.4281,74700.0
2013-02-11 12:20:00,36.97,36.99,36.93,36.98,36800.0,34.4281,34.4468,34.3909,34.4374,36800.0
2013-02-11 12:30:00,36.99,37.0,36.96,36.97,44300.0,34.4468,34.4561,34.4188,34.4281,44300.0
2013-02-11 12:40:00,36.97,36.98,36.9,36.95,44700.0,34.4281,34.4374,34.3629,34.4095,44700.0
2013-02-11 12:50:00,36.95,37.0,36.94,36.99,24500.0,34.4095,34.4561,34.4002,34.4468,24500.0
2013-02-11 13:00:00,36.98,37.13,36.98,37.13,78300.0,34.4374,34.5771,34.4374,34.5771,78300.0
2013-02-11 13:10:00,37.12,37.13,37.0,37.03,50000.0,34.5678,34.5771,34.4561,34.484,50000.0
2013-02-11 13:20:00,37.03,37.04,36.97,36.99,32300.0,34.484,34.4933,34.4281,34.4468,32300.0
2013-02-11 13:30:00,36.98,36.99,36.9,36.91,31000.0,34.4374,34.4468,34.3629,34.3723,31000.0
2013-02-11 13:40:00,36.91,36.92,36.88,36.89,58300.0,34.3723,34.3816,34.3443,34.3536,58300.0
2013-02-11 13:50:00,36.88,36.88,36.75,36.77,67300.0,34.3443,34.3443,34.2233,34.2419,67300.0
2013-02-11 14:00:00,36.77,36.82,36.7,36.81,80600.0,34.2419,34.2884,34.1767,34.2791,80600.0
2013-02-11 14:10:00,36.82,36.84,36.77,36.78,35600.0,34.2884,34.3071,34.2419,34.2512,35600.0
2013-02-11 14:20:00,36.79,36.8,36.77,36.78,27700.0,34.2605,34.2698,34.2419,34.2512,27700.0
2013-02-11 14:30:00,36.78,36.79,36.71,36.74,100500.0,34.2512,34.2605,34.186,34.2139,100500.0
2013-02-11 14:40:00,36.74,36.79,36.73,36.77,52700.0,34.2139,34.2605,34.2046,34.2419,52700.0
2013-02-11 14:50:00,36.75,36.79,36.75,36.77,38900.0,34.2233,34.2605,34.2233,34.2419,38900.0
2013-02-11 15:00:00,36.77,36.85,36.76,36.8,40000.0,34.2419,34.3164,34.2326,34.2698,40000.0
2013-02-11 15:10:00,36.8,36.88,36.8,36.87,68700.0,34.2698,34.3443,34.2698,34.335,68700.0
2013-02-11 15:20:00,36.87,36.88,36.75,36.78,98300.0,34.335,34.3443,34.2233,34.2512,98300.0
2013-02-11 15:30:00,36.77,36.82,36.72,36.72,130000.0,34.2419,34.2884,34.1953,34.1953,130000.0
2013-02-11 15:40:00,36.72,36.73,36.62,36.64,207400.0,34.1953,34.2046,34.1022,34.1208,207400.0
2013-02-11 15:50:00,36.64,36.68,36.63,36.66,224800.0,34.1208,34.1581,34.1115,34.1394,224800.0
2013-02-12 09:30:00,36.13,36.49,36.0,36.35,2254800.0,33.6459,33.9811,33.5248,33.8508,2254800.0
2013-02-12 09:40:00,36.32,36.34,36.2,36.3,914200.0,33.8228,33.8414,33.7111,33.8042,914200.0
2013-02-12 09:50:00,36.3,36.3,36.16,36.2,1370500.0,33.8042,33.8042,33.6738,33.7111,1370500.0
2013-02-12 10:00:00,36.2,36.22,36.05,36.17,1176900.0,33.7111,33.7297,33.5714,33.6831,1176900.0
2013-02-12 10:10:00,36.18,36.19,36.08,36.15,687600.0,33.6924,33.7018,33.5993,33.6645,687600.0
2013-02-12 10:20:00,36.15,36.15,35.85,35.94,1641900.0,33.6645,33.6645,33.3851,33.4689,1641900.0
2013-02-12 10:30:00,35.94,36.09,35.92,36.05,559000.0,33.4689,33.6086,33.4503,33.5714,559000.0
2013-02-12 10:40:00,36.05,36.19,36.05,36.09,251200.0,33.5714,33.7018,33.5714,33.6086,251200.0
2013-02-12 10:50:00,36.1,36.11,36.0,36.09,275900.0,33.6179,33.6273,33.5248,33.6086,275900.0
2013-02-12 11:00:00,36.1,36.1,36.02,36.07,177500.0,33.6179,33.6179,33.5434,33.59,177500.0
2013-02-12 11:10:00,36.06,36.1,35.95,36.06,348600.0,33.5807,33.6179,33.4783,33.5807,348600.0
2013-02-12 11:20:00,36.07,36.1,36.05,36.08,71500.0,33.59,33.6179,33.5714,33.5993,71500.0
2013-02-12 11:30:00,36.07,36.16,36.0,36.13,503900.0,33.59,33.6738,33.5248,33.6459,503900.0
2013-02-12 11:40:00,36.14,36.21,36.09,36.14,352800.0,33.6552,33.7204,33.6086,33.6552,352800.0
2013-02-12 11:50:00,36.13,36.16,36.1,36.11,149000.0,33.6459,33.6738,33.6179,33.6273,149000.0
2013-02-12 12:00:00,36.12,36.12,36.02,36.09,217500.0,33.6366,33.6366,33.5434,33.6086,217500.0
2013-02-12 12:10:00,36.1,36.13,36.05,36.06,275600.0,33.6179,33.6459,33.5714,33.5807,275600.0
2013-02-12 12:20:00,36.07,36.14,36.03,36.12,177500.0,33.59,33.6552,33.5528,33.6366,177500.0
2013-02-12 12:30:00,36.11,36.18,36.11,36.16,170000.0,33.6273,33.6924,33.6273,33.6738,170000.0
2013-02-12 12:40:00,36.15,36.17,36.1,36.16,269000.0,33.6645,33.6831,33.6179,33.6738,269000.0
2013-02-12 12:50:00,36.16,36.17,36.12,36.16,229500.0,33.6738,33.6831,33.6366,33.6738,229500.0
2013-02-12 13:00:00,36.16,36.2,36.12,36.19,149100.0,33.6738,33.7111,33.6366,33.7018,149100.0
2013-02-12 13:10:00,36.19,36.26,36.18,36.25,223900.0,33.7018,33.7669,33.6924,33.7576,223900.0
2013-02-12 13:20:00,36.25,36.3,36.23,36.29,230800.0,33.7576,33.8042,33.739,33.7949,230800.0
2013-02-12 13:30:00,36.3,36.32,36.27,36.31,631900.0,33.8042,33.8228,33.7763,33.8135,631900.0
2013-02-12 13:40:00,36.31,36.34,36.3,36.33,713900.0,33.8135,33.8414,33.8042,33.8321,713900.0
2013-02-12 13:50:00,36.33,36.4,36.26,36.39,601600.0,33.8321,33.8973,33.7669,33.888,601600.0
2013-02-12 14:00:00,36.39,36.45,36.38,36.43,614500.0,33.888,33.9439,33.8787,33.9253,614500.0
2013-02-12 14:10:00,36.43,36.45,36.36,36.4,184400.0,33.9253,33.9439,33.8601,33.8973,184400.0
2013-02-12 14:20:00,36.4,36.44,36.4,36.43,165100.0,33.8973,33.9346,33.8973,33.9253,165100.0
2013-02-12 14:30:00,36.44,36.45,36.3,36.34,376300.0,33.9346,33.9439,33.8042,33.8414,376300.0
2013-02-12 14:40:00,36.34,36.48,36.34,36.45,500700.0,33.8414,33.9718,33.8414,33.9439,500700.0
2013-02-12 14:50:00,36.44,36.48,36.44,36.47,314200.0,33.9346,33.9718,33.9346,33.9625,314200.0
2013-02-12 15:00:00,36.47,36.47,36.33,36.41,389000.0,33.9625,33.9625,33.8321,33.9066,389000.0
2013-02-12 15:10:00,36.4,36.41,36.37,36.38,302200.0,33.8973,33.9066,33.8694,33.8787,302200.0
2013-02-12 15:20:00,36.38,36.52,36.31,36.31,696300.0,33.8787,34.0091,33.8135,33.8135,696300.0
2013-02-12 15:30:00,36.32,36.46,36.28,36.42,391000.0,33.8228,33.9532,33.7856,33.9159,391000.0
2013-02-12 15:40:00,36.41,36.52,36.41,36.52,439100.0,33.9066,34.0091,33.9066,34.0091,439100.0
2013-02-12 15:50:00,36.52,36.52,36.4,36.45,423200.0,34.0091,34.0091,33.8973,33.9439,423200.0
2013-02-13 09:30:00,36.93,37.0,36.47,36.47,694700.0,34.3909,34.4561,33.9625,33.9625,694700.0
2013-02-13 09:40:00,36.46,36.59,36.35,36.49,452200.0,33.9532,34.0743,33.8508,33.9811,452200.0
2013-02-13 09:50:00,36.49,36.72,36.39,36.7,159900.0,33.9811,34.1953,33.888,34.1767,159900.0
2013-02-13 10:00:00,36.7,36.75,36.63,36.73,145800.0,34.1767,34.2233,34.1115,34.2046,145800.0
2013-02-13 10:10:00,36.74,36.82,36.65,36.81,115600.0,34.2139,34.2884,34.1301,34.2791,115600.0
2013-02-13 10:20:00,36.81,36.87,36.76,36.87,186700.0,34.2791,34.335,34.2326,34.335,186700.0
2013-02-13 10:30:00,36.87,36.97,36.8,36.96,147500.0,34.335,34.4281,34.2698,34.4188,147500.0
2013-02-13 10:40:00,36.96,36.99,36.89,36.93,180400.0,34.4188,34.4468,34.3536,34.3909,180400.0
2013-02-13 10:50:00,36.93,37.05,36.92,36.98,351000.0,34.3909,34.5026,34.3816,34.4374,351000.0
2013-02-13 11:00:00,36.98,37.01,36.97,37.0,235100.0,34.4374,34.4654,34.4281,34.4561,235100.0
2013-02-13 11:10:00,37.0,37.03,36.94,37.0,236100.0,34.4561,34.484,34.4002,34.4561,236100.0
2013-02-13 11:20:00,37.0,37.0,36.83,36.91,149900.0,34.4561,34.4561,34.2978,34.3723,149900.0
2013-02-13 11:30:00,36.9,36.95,36.88,36.93,54200.0,34.3629,34.4095,34.3443,34.3909,54200.0
2013-02-13 11:40:00,36.93,36.98,36.89,36.9,50800.0,34.3909,34.4374,34.3536,34.3629,50800.0
2013-02-13 11:50:00,36.91,36.95,36.83,36.9,55600.0,34.3723,34.4095,34.2978,34.3629,55600.0
2013-02-13 12:00:00,36.9,36.97,36.85,36.87,158000.0,34.3629,34.4281,34.3164,34.335,158000.0
2013-02-13 12:10:00,36.87,36.95,36.86,36.89,89500.0,34.335,34.4095,34.3257,34.3536,89500.0
2013-02-13 12:20:00,36.88,36.94,36.84,36.94,41700.0,34.3443,34.4002,34.3071,34.4002,41700.0
2013-02-13 12:30:00,36.94,37.09,36.93,36.98,125300.0,34.4002,34.5399,34.3909,34.4374,125300.0
2013-02-13 12:40:00,36.99,37.15,36.96,37.03,201200.0,34.4468,34.5958,34.4188,34.484,201200.0
2013-02-13 12:50:00,37.03,37.03,36.97,37.01,90800.0,34.484,34.484,34.4281,34.4654,90800.0
2013-02-13 13:00:00,37.0,37.03,36.98,37.03,73000.0,34.4561,34.484,34.4374,34.484,73000.0
2013-02-13 13:10:00,37.03,37.1,37.02,37.1,31800.0,34.484,34.5492,34.4747,34.5492,31800.0
2013-02-13 13:20:00,37.09,37.1,37.04,37.09,56200.0,34.5399,34.5492,34.4933,34.5399,56200.0
2013-02-13 13:30:00,37.09,37.14,37.08,37.11,245500.0,34.5399,34.5864,34.5306,34.5585,245500.0
2013-02-13 13:40:00,37.09,37.11,37.01,37.05,75900.0,34.5399,34.5585,34.4654,34.5026,75900.0
2013-02-13 13:50:00,37.05,37.07,37.03,37.04,81700.0,34.5026,34.5213,34.484,34.4933,81700.0
2013-02-13 14:00:00,37.04,37.1,37.0,37.1,134900.0,34.4933,34.5492,34.4561,34.5492,134900.0
2013-02-13 14:10:00,37.1,37.16,37.08,37.11,233200.0,34.5492,34.6051,34.5306,34.5585,233200.0
2013-02-13 14:20:00,37.11,37.19,37.11,37.18,48000.0,34.5585,34.633,34.5585,34.6237,48000.0
2013-02-13 14:30:00,37.18,37.19,36.99,36.99,142000.0,34.6237,34.633,34.4468,34.4468,142000.0
2013-02-13 14:40:00,37.0,37.0,36.93,36.95,143700.0,34.4561,34.4561,34.3909,34.4095,143700.0
2013-02-13 14:50:00,36.95,37.0,36.91,37.0,79400.0,34.4095,34.4561,34.3723,34.4561,79400.0
2013-02-13 15:00:00,37.0,37.04,36.96,37.03,167000.0,34.4561,34.4933,34.4188,34.484,167000.0
2013-02-13 15:10:00,37.04,37.04,37.02,37.04,158400.0,34.4933,34.4933,34.4747,34.4933,158400.0
2013-02-13 15:20:00,37.03,37.1,37.02,37.05,171100.0,34.484,34.5492,34.4747,34.5026,171100.0
2013-02-13 15:30:00,37.05,37.06,36.99,37.02,130200.0,34.5026,34.5119,34.4468,34.4747,130200.0
2013-02-13 15:40:00,37.02,37.05,36.95,36.95,351700.0,34.4747,34.5026,34.4095,34.4095,351700.0
2013-02-13 15:50:00,36.95,36.96,36.88,36.9,619700.0,34.4095,34.4188,34.3443,34.3629,619700.0
2013-02-14 09:30:00,36.74,36.99,36.73,36.96,80300.0,34.2139,34.4468,34.2046,34.4188,80300.0
2013-02-14 09:40:00,36.95,36.98,36.82,36.97,55200.0,34.4095,34.4374,34.2884,34.4281,55200.0
2013-02-14 09:50:00,36.97,36.97,36.76,36.83,58100.0,34.4281,34.4281,34.2326,34.2978,58100.0
2013-02-14 10:00:00,36.83,36.94,36.8,36.94,35500.0,34.2978,34.4002,34.2698,34.4002,35500.0
2013-02-14 10:10:00,36.94,36.95,36.89,36.95,36300.0,34.4002,34.4095,34.3536,34.4095,36300.0
2013-02-14 10:20:00,36.95,36.95,36.9,36.94,67000.0,34.4095,34.4095,34.3629,34.4002,67000.0
2013-02-14 10:30:00,36.94,36.95,36.92,36.95,30600.0,34.4002,34.4095,34.3816,34.4095,30600.0
2013-02-14 10:40:00,36.95,36.95,36.94,36.95,29200.0,34.4095,34.4095,34.4002,34.4095,29200.0
2013-02-14 10:50:00,36.95,36.95,36.86,36.89,49000.0,34.4095,34.4095,34.3257,34.3536,49000.0
2013-02-14 11:00:00,36.89,36.91,36.86,36.86,19900.0,34.3536,34.3723,34.3257,34.3257,19900.0
2013-02-14 11:10:00,36.86,36.91,36.78,36.83,64800.0,34.3257,34.3723,34.2512,34.2978,64800.0
2013-02-14 11:20:00,36.83,36.94,36.79,36.92,43600.0,34.2978,34.4002,34.2605,34.3816,43600.0
2013-02-14 11:30:00,36.92,36.94,36.86,36.86,49500.0,34.3816,34.4002,34.3257,34.3257,49500.0
2013-02-14 11:40:00,36.86,36.87,36.81,36.84,80600.0,34.3257,34.335,34.2791,34.3071,80600.0
2013-02-14 11:50:00,36.84,36.91,36.84,36.89,34400.0,34.3071,34.3723,34.3071,34.3536,34400.0
2013-02-14 12:00:00,36.88,36.92,36.88,36.91,23900.0,34.3443,34.3816,34.3443,34.3723,23900.0
2013-02-14 12:10:00,36.92,36.96,36.9,36.9,14800.0,34.3816,34.4188,34.3629,34.3629,14800.0
2013-02-14 12:20:00,36.9,36.95,36.9,36.9,15400.0,34.3629,34.4095,34.3629,34.3629,15400.0
2013-02-14 12:30:00,36.9,36.94,36.89,36.94,30300.0,34.3629,34.4002,34.3536,34.4002,30300.0
2013-02-14 12:40:00,36.94,36.97,36.93,36.95,20100.0,34.4002,34.4281,34.3909,34.4095,20100.0
2013-02-14 12:50:00,36.95,37.0,36.95,36.99,27200.0,34.4095,34.4561,34.4095,34.4468,27200.0
2013-02-14 13:00:00,36.99,36.99,36.88,36.91,150300.0,34.4468,34.4468,34.3443,34.3723,150300.0
2013-02-14 13:10:00,36.91,36.97,36.87,36.95,74300.0,34.3723,34.4281,34.335,34.4095,74300.0
2013-02-14 13:20:00,36.96,36.99,36.88,36.9,140700.0,34.4188,34.4468,34.3443,34.3629,140700.0
2013-02-14 13:30:00,36.9,36.98,36.9,36.95,33500.0,34.3629,34.4374,34.3629,34.4095,33500.0
2013-02-14 13:40:00,36.95,37.05,36.94,37.05,49200.0,34.4095,34.5026,34.4002,34.5026,49200.0
2013-02-14 13:50:00,37.05,37.11,36.96,36.97,126800.0,34.5026,34.5585,34.4188,34.4281,126800.0
2013-02-14 14:00:00,36.97,36.98,36.73,36.79,228500.0,34.4281,34.4374,34.2046,34.2605,228500.0
2013-02-14 14:10:00,36.79,36.88,36.77,36.87,77900.0,34.2605,34.3443,34.2419,34.335,77900.0
2013-02-14 14:20:00,36.87,36.9,36.85,36.9,58400.0,34.335,34.3629,34.3164,34.3629,58400.0
2013-02-14 14:30:00,36.9,36.9,36.89,36.89,8200.0,34.3629,34.3629,34.3536,34.3536,8200.0
2013-02-14 14:40:00,36.9,36.9,36.88,36.88,30900.0,34.3629,34.3629,34.3443,34.3443,30900.0
2013-02-14 14:50:00,36.89,36.89,36.88,36.89,20300.0,34.3536,34.3536,34.3443,34.3536,20300.0
2013-02-14 15:00:00,36.89,36.89,36.87,36.88,193700.0,34.3536,34.3536,34.335,34.3443,193700.0
2013-02-14 15:10:00,36.87,36.92,36.84,36.9,142100.0,34.335,34.3816,34.3071,34.3629,142100.0
2013-02-14 15:20:00,36.89,36.9,36.86,36.9,48900.0,34.3536,34.3629,34.3257,34.3629,48900.0
2013-02-14 15:30:00,36.9,36.9,36.89,36.9,86100.0,34.3629,34.3629,34.3536,34.3629,86100.0
2013-02-14 15:40:00,36.9,36.91,36.83,36.9,164200.0,34.3629,34.3723,34.2978,34.3629,164200.0
2013-02-14 15:50:00,36.9,36.91,36.83,36.84,210300.0,34.3629,34.3723,34.2978,34.3071,210300.0
2013-02-15 09:30:00,36.8,36.85,36.59,36.78,58300.0,34.2698,34.3164,34.0743,34.2512,58300.0
2013-02-15 09:40:00,36.79,36.98,36.78,36.89,48100.0,34.2605,34.4374,34.2512,34.3536,48100.0
2013-02-15 09:50:00,36.9,36.98,36.9,36.98,100400.0,34.3629,34.4374,34.3629,34.4374,100400.0
2013-02-15 10:00:00,36.97,36.98,36.91,36.92,31800.0,34.4281,34.4374,34.3723,34.3816,31800.0
2013-02-15 10:10:00,36.92,36.94,36.81,36.84,28500.0,34.3816,34.4002,34.2791,34.3071,28500.0
2013-02-15 10:20:00,36.83,36.89,36.82,36.84,35300.0,34.2978,34.3536,34.2884,34.3071,35300.0
2013-02-15 10:30:00,36.83,36.87,36.69,36.81,113900.0,34.2978,34.335,34.1674,34.2791,113900.0
2013-02-15 10:40:00,36.83,36.94,36.8,36.94,169900.0,34.2978,34.4002,34.2698,34.4002,169900.0
2013-02-15 10:50:00,36.94,36.94,36.87,36.92,40600.0,34.4002,34.4002,34.335,34.3816,40600.0
2013-02-15 11:00:00,36.92,36.92,36.81,36.84,49900.0,34.3816,34.3816,34.2791,34.3071,49900.0
2013-02-15 11:10:00,36.84,36.84,36.66,36.69,47900.0,34.3071,34.3071,34.1394,34.1674,47900.0
2013-02-15 11:20:00,36.69,36.74,36.61,36.68,51600.0,34.1674,34.2139,34.0929,34.1581,51600.0
2013-02-15 11:30:00,36.67,36.68,36.6,36.65,41500.0,34.1488,34.1581,34.0836,34.1301,41500.0
2013-02-15 11:40:00,36.65,36.66,36.52,36.59,97200.0,34.1301,34.1394,34.0091,34.0743,97200.0
2013-02-15 11:50:00,36.58,36.64,36.56,36.64,20900.0,34.0649,34.1208,34.0463,34.1208,20900.0
2013-02-15 12:00:00,36.63,36.64,36.59,36.59,31300.0,34.1115,34.1208,34.0743,34.0743,31300.0
2013-02-15 12:10:00,36.59,36.63,36.59,36.63,16300.0,34.0743,34.1115,34.0743,34.1115,16300.0
2013-02-15 12:20:00,36.62,36.71,36.62,36.7,30300.0,34.1022,34.186,34.1022,34.1767,30300.0
2013-02-15 12:30:00,36.7,36.7,36.64,36.65,36700.0,34.1767,34.1767,34.1208,34.1301,36700.0
2013-02-15 12:40:00,36.65,36.69,36.65,36.68,48700.0,34.1301,34.1674,34.1301,34.1581,48700.0
2013-02-15 12:50:00,36.67,36.69,36.66,36.67,10300.0,34.1488,34.1674,34.1394,34.1488,10300.0
2013-02-15 13:00:00,36.68,36.75,36.68,36.69,60900.0,34.1581,34.2233,34.1581,34.1674,60900.0
2013-02-15 13:10:00,36.69,36.7,36.63,36.63,25800.0,34.1674,34.1767,34.1115,34.1115,25800.0
2013-02-15 13:20:00,36.63,36.64,36.56,36.58,63800.0,34.1115,34.1208,34.0463,34.0649,63800.0
2013-02-15 13:30:00,36.58,36.58,36.54,36.54,27300.0,34.0649,34.0649,34.0277,34.0277,27300.0
2013-02-15 13:40:00,36.54,36.55,36.46,36.48,53100.0,34.0277,34.037,33.9532,33.9718,53100.0
2013-02-15 13:50:00,36.48,36.51,36.48,36.5,44000.0,33.9718,33.9998,33.9718,33.9904,44000.0
2013-02-15 14:00:00,36.5,36.51,36.48,36.5,66500.0,33.9904,33.9998,33.9718,33.9904,66500.0
2013-02-15 14:10:00,36.5,36.5,36.45,36.47,34400.0,33.9904,33.9904,33.9439,33.9625,34400.0
2013-02-15 14:20:00,36.47,36.48,36.34,36.35,51800.0,33.9625,33.9718,33.8414,33.8508,51800.0
2013-02-15 14:30:00,36.36,36.4,36.31,36.36,87900.0,33.8601,33.8973,33.8135,33.8601,87900.0
2013-02-15 14:40:00,36.36,36.44,36.36,36.41,113800.0,33.8601,33.9346,33.8601,33.9066,113800.0
2013-02-15 14:50:00,36.41,36.42,36.38,36.4,65800.0,33.9066,33.9159,33.8787,33.8973,65800.0
2013-02-15 15:00:00,36.39,36.41,36.34,36.37,77300.0,33.888,33.9066,33.8414,33.8694,77300.0
2013-02-15 15:10:00,36.37,36.38,36.29,36.29,135900.0,33.8694,33.8787,33.7949,33.7949,135900.0
2013-02-15 15:20:00,36.3,36.3,36.1,36.13,183400.0,33.8042,33.8042,33.6179,33.6459,183400.0
2013-02-15 15:30:00,36.13,36.32,36.12,36.3,202500.0,33.6459,33.8228,33.6366,33.8042,202500.0
2013-02-15 15:40:00,36.29,36.29,36.22,36.28,105400.0,33.7949,33.7949,33.7297,33.7856,105400.0
2013-02-15 15:50:00,36.28,36.3,36.25,36.29,167200.0,33.7856,33.8042,33.7576,33.7949,167200.0
2013-02-19 09:30:00,36.28,36.49,35.68,36.16,235600.0,33.7856,33.9811,33.2268,33.6738,235600.0
2013-02-19 09:40:00,36.16,36.34,36.14,36.3,105300.0,33.6738,33.8414,33.6552,33.8042,105300.0
2013-02-19 09:50:00,36.31,36.4,36.22,36.26,92900.0,33.8135,33.8973,33.7297,33.7669,92900.0
2013-02-19 10:00:00,36.26,36.26,35.88,35.92,121500.0,33.7669,33.7669,33.4131,33.4503,121500.0
2013-02-19 10:10:00,35.9,35.92,35.63,35.76,224500.0,33.4317,33.4503,33.1803,33.3013,224500.0
2013-02-19 10:20:00,35.76,36.1,35.76,35.99,133000.0,33.3013,33.6179,33.3013,33.5155,133000.0
2013-02-19 10:30:00,36.0,36.1,35.97,36.01,57700.0,33.5248,33.6179,33.4969,33.5341,57700.0
2013-02-19 10:40:00,36.01,36.01,35.92,35.96,66000.0,33.5341,33.5341,33.4503,33.4876,66000.0
2013-02-19 10:50:00,35.97,35.97,35.91,35.93,56500.0,33.4969,33.4969,33.441,33.4596,56500.0
2013-02-19 11:00:00,35.93,35.94,35.86,35.88,99200.0,33.4596,33.4689,33.3944,33.4131,99200.0
2013-02-19 11:10:00,35.89,35.92,35.86,35.91,53700.0,33.4224,33.4503,33.3944,33.441,53700.0
2013-02-19 11:20:00,35.91,36.01,35.9,35.98,103000.0,33.441,33.5341,33.4317,33.5062,103000.0
2013-02-19 11:30:00,35.99,35.99,35.87,35.89,32100.0,33.5155,33.5155,33.4038,33.4224,32100.0
2013-02-19 11:40:00,35.88,35.93,35.8,35.82,87100.0,33.4131,33.4596,33.3386,33.3572,87100.0
2013-02-19 11:50:00,35.84,35.86,35.8,35.83,60900.0,33.3758,33.3944,33.3386,33.3665,60900.0
2013-02-19 12:00:00,35.82,35.89,35.82,35.89,101900.0,33.3572,33.4224,33.3572,33.4224,101900.0
2013-02-19 12:10:00,35.89,35.96,35.88,35.96,97400.0,33.4224,33.4876,33.4131,33.4876,97400.0
2013-02-19 12:20:00,35.96,36.01,35.95,36.01,91000.0,33.4876,33.5341,33.4783,33.5341,91000.0
2013-02-19 12:30:00,36.01,36.02,35.98,36.0,104400.0,33.5341,33.5434,33.5062,33.5248,104400.0
2013-02-19 12:40:00,36.0,36.06,35.99,36.02,54700.0,33.5248,33.5807,33.5155,33.5434,54700.0
2013-02-19 12:50:00,36.03,36.06,36.02,36.05,49200.0,33.5528,33.5807,33.5434,33.5714,49200.0
2013-02-19 13:00:00,36.05,36.06,36.02,36.05,42800.0,33.5714,33.5807,33.5434,33.5714,42800.0
2013-02-19 13:10:00,36.04,36.05,36.04,36.05,47100.0,33.5621,33.5714,33.5621,33.5714,47100.0
2013-02-19 13:20:00,36.05,36.14,36.02,36.14,93800.0,33.5714,33.6552,33.5434,33.6552,93800.0
2013-02-19 13:30:00,36.14,36.15,36.12,36.12,34200.0,33.6552,33.6645,33.6366,33.6366,34200.0
2013-02-19 13:40:00,36.13,36.13,36.08,36.08,85500.0,33.6459,33.6459,33.5993,33.5993,85500.0
2013-02-19 13:50:00,36.09,36.13,36.05,36.07,33000.0,33.6086,33.6459,33.5714,33.59,33000.0
2013-02-19 14:00:00,36.07,36.16,36.07,36.14,96200.0,33.59,33.6738,33.59,33.6552,96200.0
2013-02-19 14:10:00,36.15,36.25,36.14,36.25,84300.0,33.6645,33.7576,33.6552,33.7576,84300.0
2013-02-19 14:20:00,36.25,36.32,36.24,36.29,144600.0,33.7576,33.8228,33.7483,33.7949,144600.0
2013-02-19 14:30:00,36.29,36.3,36.25,36.3,67500.0,33.7949,33.8042,33.7576,33.8042,67500.0
2013-02-19 14:40:00,36.3,36.32,36.26,36.29,69000.0,33.8042,33.8228,33.7669,33.7949,69000.0
2013-02-19 14:50:00,36.28,36.31,36.27,36.3,43800.0,33.7856,33.8135,33.7763,33.8042,43800.0
2013-02-19 15:00:00,36.3,36.44,36.3,36.44,125100.0,33.8042,33.9346,33.8042,33.9346,125100.0
2013-02-19 15:10:00,36.44,36.45,36.41,36.41,111500.0,33.9346,33.9439,33.9066,33.9066,111500.0
2013-02-19 15:20:00,36.41,36.45,36.38,36.42,136600.0,33.9066,33.9439,33.8787,33.9159,136600.0
2013-02-19 15:30:00,36.42,36.5,36.41,36.48,144600.0,33.9159,33.9904,33.9066,33.9718,144600.0
2013-02-19 15:40:00,36.48,36.51,36.44,36.46,212100.0,33.9718,33.9998,33.9346,33.9532,212100.0
2013-02-19 15:50:00,36.47,36.51,36.39,36.4,616700.0,33.9625,33.9998,33.888,33.8973,616700.0
2013-02-20 09:30:00,36.32,36.36,35.85,36.1,147100.0,33.8228,33.8601,33.3851,33.6179,147100.0
2013-02-20 09:40:00,36.09,36.2,36.05,36.1,60600.0,33.6086,33.7111,33.5714,33.6179,60600.0
2013-02-20 09:50:00,36.09,36.22,36.08,36.13,35800.0,33.6086,33.7297,33.5993,33.6459,35800.0
2013-02-20 10:00:00,36.11,36.14,36.07,36.07,26200.0,33.6273,33.6552,33.59,33.59,26200.0
2013-02-20 10:10:00,36.06,36.12,36.0,36.07,73300.0,33.5807,33.6366,33.5248,33.59,73300.0
2013-02-20 10:20:00,36.06,36.07,35.97,35.99,77000.0,33.5807,33.59,33.4969,33.5155,77000.0
2013-02-20 10:30:00,36.0,36.05,35.94,36.0,50500.0,33.5248,33.5714,33.4689,33.5248,50500.0
2013-02-20 10:40:00,36.01,36.04,35.94,35.99,133600.0,33.5341,33.5621,33.4689,33.5155,133600.0
2013-02-20 10:50:00,35.98,36.03,35.96,36.02,65300.0,33.5062,33.5528,33.4876,33.5434,65300.0
2013-02-20 11:00:00,36.03,36.05,35.98,35.98,116500.0,33.5528,33.5714,33.5062,33.5062,116500.0
2013-02-20 11:10:00,35.98,35.98,35.69,35.8,217700.0,33.5062,33.5062,33.2361,33.3386,217700.0
2013-02-20 11:20:00,35.8,35.84,35.59,35.63,231800.0,33.3386,33.3758,33.143,33.1803,231800.0
2013-02-20 11:30:00,35.63,35.68,35.62,35.68,88700.0,33.1803,33.2268,33.1709,33.2268,88700.0
2013-02-20 11:40:00,35.69,35.73,35.6,35.71,39900.0,33.2361,33.2734,33.1523,33.2548,39900.0
2013-02-20 11:50:00,35.71,35.77,35.68,35.76,63200.0,33.2548,33.3106,33.2268,33.3013,63200.0
2013-02-20 12:00:00,35.76,35.88,35.72,35.77,120400.0,33.3013,33.4131,33.2641,33.3106,120400.0
2013-02-20 12:10:00,35.78,35.86,35.77,35.84,37300.0,33.3199,33.3944,33.3106,33.3758,37300.0
2013-02-20 12:20:00,35.84,35.88,35.82,35.86,40500.0,33.3758,33.4131,33.3572,33.3944,40500.0
2013-02-20 12:30:00,35.86,35.93,35.84,35.92,69300.0,33.3944,33.4596,33.3758,33.4503,69300.0
2013-02-20 12:40:00,35.92,35.98,35.86,35.9,73300.0,33.4503,33.5062,33.3944,33.4317,73300.0
2013-02-20 12:50:00,35.88,35.93,35.88,35.9,42300.0,33.4131,33.4596,33.4131,33.4317,42300.0
2013-02-20 13:00:00,35.91,35.91,35.85,35.89,26800.0,33.441,33.441,33.3851,33.4224,26800.0
2013-02-20 13:10:00,35.89,35.91,35.87,35.88,20700.0,33.4224,33.441,33.4038,33.4131,20700.0
2013-02-20 13:20:00,35.87,35.92,35.84,35.86,17800.0,33.4038,33.4503,33.3758,33.3944,17800.0
2013-02-20 13:30:00,35.86,35.86,35.81,35.86,21900.0,33.3944,33.3944,33.3479,33.3944,21900.0
2013-02-20 13:40:00,35.85,35.87,35.83,35.85,31600.0,33.3851,33.4038,33.3665,33.3851,31600.0
2013-02-20 13:50:00,35.85,35.86,35.8,35.85,219100.0,33.3851,33.3944,33.3386,33.3851,219100.0
2013-02-20 14:00:00,35.84,35.86,35.72,35.8,306500.0,33.3758,33.3944,33.2641,33.3386,306500.0
2013-02-20 14:10:00,35.8,35.8,35.72,35.77,167500.0,33.3386,33.3386,33.2641,33.3106,167500.0
2013-02-20 14:20:00,35.78,35.78,35.75,35.76,29400.0,33.3199,33.3199,33.292,33.3013,29400.0
2013-02-20 14:30:00,35.75,35.76,35.71,35.75,136400.0,33.292,33.3013,33.2548,33.292,136400.0
2013-02-20 14:40:00,35.75,35.75,35.7,35.72,74000.0,33.292,33.292,33.2454,33.2641,74000.0
2013-02-20 14:50:00,35.72,35.74,35.52,35.6,123200.0,33.2641,33.2827,33.0778,33.1523,123200.0
2013-02-20 15:00:00,35.6,35.61,35.29,35.34,180500.0,33.1523,33.1616,32.8636,32.9102,180500.0
2013-02-20 15:10:00,35.34,35.41,35.29,35.34,229000.0,32.9102,32.9754,32.8636,32.9102,229000.0
2013-02-20 15:20:00,35.33,35.44,35.32,35.41,135300.0,32.9009,33.0033,32.8916,32.9754,135300.0
2013-02-20 15:30:00,35.41,35.48,35.31,35.46,215700.0,32.9754,33.0406,32.8823,33.0219,215700.0
2013-02-20 15:40:00,35.45,35.57,35.4,35.56,307900.0,33.0126,33.1244,32.9661,33.1151,307900.0
2013-02-20 15:50:00,35.56,35.65,35.4,35.41,797100.0,33.1151,33.1989,32.9661,32.9754,797100.0
2013-02-21 09:30:00,35.5,35.72,35.15,35.38,339300.0,33.0592,33.2641,32.7333,32.9474,339300.0
2013-02-21 09:40:00,35.36,35.78,35.17,35.73,552100.0,32.9288,33.3199,32.7519,33.2734,552100.0
2013-02-21 09:50:00,35.73,35.73,35.48,35.56,468600.0,33.2734,33.2734,33.0406,33.1151,468600.0
2013-02-21 10:00:00,35.54,35.58,35.47,35.54,269100.0,33.0964,33.1337,33.0313,33.0964,269100.0
2013-02-21 10:10:00,35.55,35.61,35.48,35.48,110600.0,33.1058,33.1616,33.0406,33.0406,110600.0
2013-02-21 10:20:00,35.48,35.48,35.33,35.34,131900.0,33.0406,33.0406,32.9009,32.9102,131900.0
2013-02-21 10:30:00,35.35,35.35,35.2,35.29,100000.0,32.9195,32.9195,32.7798,32.8636,100000.0
2013-02-21 10:40:00,35.3,35.33,35.27,35.32,113000.0,32.8729,32.9009,32.845,32.8916,113000.0
2013-02-21 10:50:00,35.32,35.55,35.31,35.55,61400.0,32.8916,33.1058,32.8823,33.1058,61400.0
2013-02-21 11:00:00,35.55,35.61,35.51,35.57,162900.0,33.1058,33.1616,33.0685,33.1244,162900.0
2013-02-21 11:10:00,35.57,35.57,35.49,35.54,23700.0,33.1244,33.1244,33.0499,33.0964,23700.0
2013-02-21 11:20:00,35.53,35.57,35.51,35.55,85000.0,33.0871,33.1244,33.0685,33.1058,85000.0
2013-02-21 11:30:00,35.53,35.53,35.45,35.49,45300.0,33.0871,33.0871,33.0126,33.0499,45300.0
2013-02-21 11:40:00,35.49,35.5,35.48,35.5,70300.0,33.0499,33.0592,33.0406,33.0592,70300.0
2013-02-21 11:50:00,35.5,35.55,35.47,35.5,144900.0,33.0592,33.1058,33.0313,33.0592,144900.0
2013-02-21 12:00:00,35.5,35.51,35.44,35.48,137900.0,33.0592,33.0685,33.0033,33.0406,137900.0
2013-02-21 12:10:00,35.48,35.55,35.47,35.51,51000.0,33.0406,33.1058,33.0313,33.0685,51000.0
2013-02-21 12:20:00,35.52,35.57,35.5,35.5,62300.0,33.0778,33.1244,33.0592,33.0592,62300.0
2013-02-21 12:30:00,35.5,35.54,35.46,35.47,73400.0,33.0592,33.0964,33.0219,33.0313,73400.0
2013-02-21 12:40:00,35.47,35.54,35.45,35.54,59100.0,33.0313,33.0964,33.0126,33.0964,59100.0
2013-02-21 12:50:00,35.53,35.58,35.53,35.55,79200.0,33.0871,33.1337,33.0871,33.1058,79200.0
2013-02-21 13:00:00,35.55,35.62,35.55,35.61,78300.0,33.1058,33.1709,33.1058,33.1616,78300.0
2013-02-21 13:10:00,35.61,35.74,35.61,35.69,78000.0,33.1616,33.2827,33.1616,33.2361,78000.0
2013-02-21 13:20:00,35.69,35.75,35.67,35.7,199700.0,33.2361,33.292,33.2175,33.2454,199700.0
2013-02-21 13:30:00,35.69,35.75,35.68,35.75,77700.0,33.2361,33.292,33.2268,33.292,77700.0
2013-02-21 13:40:00,35.74,35.76,35.71,35.75,292300.0,33.2827,33.3013,33.2548,33.292,292300.0
2013-02-21 13:50:00,35.75,35.82,35.73,35.79,147100.0,33.292,33.3572,33.2734,33.3293,147100.0
2013-02-21 14:00:00,35.78,35.78,35.7,35.71,63700.0,33.3199,33.3199,33.2454,33.2548,63700.0
2013-02-21 14:10:00,35.72,35.74,35.71,35.72,96300.0,33.2641,33.2827,33.2548,33.2641,96300.0
2013-02-21 14:20:00,35.73,35.73,35.63,35.7,81900.0,33.2734,33.2734,33.1803,33.2454,81900.0
2013-02-21 14:30:00,35.7,35.71,35.65,35.65,44400.0,33.2454,33.2548,33.1989,33.1989,44400.0
2013-02-21 14:40:00,35.65,35.66,35.6,35.6,39700.0,33.1989,33.2082,33.1523,33.1523,39700.0
2013-02-21 14:50:00,35.6,35.78,35.6,35.77,76900.0,33.1523,33.3199,33.1523,33.3106,76900.0
2013-02-21 15:00:00,35.77,35.95,35.77,35.9,363600.0,33.3106,33.4783,33.3106,33.4317,363600.0
2013-02-21 15:10:00,35.9,35.98,35.88,35.95,125500.0,33.4317,33.5062,33.4131,33.4783,125500.0
2013-02-21 15:20:00,35.95,35.95,35.84,35.9,217700.0,33.4783,33.4783,33.3758,33.4317,217700.0
2013-02-21 15:30:00,35.9,35.9,35.86,35.86,124700.0,33.4317,33.4317,33.3944,33.3944,124700.0
2013-02-21 15:40:00,35.86,35.88,35.81,35.82,211200.0,33.3944,33.4131,33.3479,33.3572,211200.0
2013-02-21 15:50:00,35.81,35.93,35.79,35.8,669100.0,33.3479,33.4596,33.3293,33.3386,669100.0
2013-02-22 09:30:00,35.81,35.97,35.77,35.81,77300.0,33.3479,33.4969,33.3106,33.3479,77300.0
2013-02-22 09:40:00,35.81,35.95,35.73,35.77,79700.0,33.3479,33.4783,33.2734,33.3106,79700.0
2013-02-22 09:50:00,35.78,35.9,35.76,35.78,61700.0,33.3199,33.4317,33.3013,33.3199,61700.0
2013-02-22 10:00:00,35.78,35.92,35.76,35.92,108700.0,33.3199,33.4503,33.3013,33.4503,108700.0
2013-02-22 10:10:00,35.91,35.94,35.78,35.86,62500.0,33.441,33.4689,33.3199,33.3944,62500.0
2013-02-22 10:20:00,35.86,35.96,35.82,35.92,113700.0,33.3944,33.4876,33.3572,33.4503,113700.0
2013-02-22 10:30:00,35.92,35.94,35.87,35.88,40100.0,33.4503,33.4689,33.4038,33.4131,40100.0
2013-02-22 10:40:00,35.88,35.92,35.86,35.86,47300.0,33.4131,33.4503,33.3944,33.3944,47300.0
2013-02-22 10:50:00,35.85,35.88,35.75,35.76,35400.0,33.3851,33.4131,33.292,33.3013,35400.0
2013-02-22 11:00:00,35.75,35.85,35.72,35.84,44200.0,33.292,33.3851,33.2641,33.3758,44200.0
2013-02-22 11:10:00,35.84,35.85,35.73,35.85,36500.0,33.3758,33.3851,33.2734,33.3851,36500.0
2013-02-22 11:20:00,35.85,35.86,35.83,35.83,46500.0,33.3851,33.3944,33.3665,33.3665,46500.0
2013-02-22 11:30:00,35.82,35.95,35.82,35.92,102100.0,33.3572,33.4783,33.3572,33.4503,102100.0
2013-02-22 11:40:00,35.92,35.93,35.88,35.93,42900.0,33.4503,33.4596,33.4131,33.4596,42900.0
2013-02-22 11:50:00,35.93,35.93,35.89,35.9,65500.0,33.4596,33.4596,33.4224,33.4317,65500.0
2013-02-22 12:00:00,35.9,35.91,35.89,35.9,46500.0,33.4317,33.441,33.4224,33.4317,46500.0
2013-02-22 12:10:00,35.89,35.92,35.85,35.9,57800.0,33.4224,33.4503,33.3851,33.4317,57800.0
2013-02-22 12:20:00,35.9,35.91,35.87,35.88,113300.0,33.4317,33.441,33.4038,33.4131,113300.0
2013-02-22 12:30:00,35.88,35.88,35.81,35.82,27500.0,33.4131,33.4131,33.3479,33.3572,27500.0
2013-02-22 12:40:00,35.81,35.81,35.75,35.79,40700.0,33.3479,33.3479,33.292,33.3293,40700.0
2013-02-22 12:50:00,35.79,35.8,35.76,35.77,15500.0,33.3293,33.3386,33.3013,33.3106,15500.0
2013-02-22 13:00:00,35.77,35.78,35.74,35.74,7700.0,33.3106,33.3199,33.2827,33.2827,7700.0
2013-02-22 13:10:00,35.72,35.73,35.7,35.72,11700.0,33.2641,33.2734,33.2454,33.2641,11700.0
2013-02-22 13:20:00,35.73,35.74,35.71,35.74,21400.0,33.2734,33.2827,33.2548,33.2827,21400.0
2013-02-22 13:30:00,35.75,35.77,35.72,35.76,16200.0,33.292,33.3106,33.2641,33.3013,16200.0
2013-02-22 13:40:00,35.77,35.78,35.73,35.73,20900.0,33.3106,33.3199,33.2734,33.2734,20900.0
2013-02-22 13:50:00,35.73,35.76,35.71,35.73,28100.0,33.2734,33.3013,33.2548,33.2734,28100.0
2013-02-22 14:00:00,35.73,35.73,35.64,35.64,17300.0,33.2734,33.2734,33.1896,33.1896,17300.0
2013-02-22 14:10:00,35.64,35.67,35.62,35.63,27300.0,33.1896,33.2175,33.1709,33.1803,27300.0
2013-02-22 14:20:00,35.62,35.65,35.62,35.65,60200.0,33.1709,33.1989,33.1709,33.1989,60200.0
2013-02-22 14:30:00,35.65,35.72,35.63,35.72,113400.0,33.1989,33.2641,33.1803,33.2641,113400.0
2013-02-22 14:40:00,35.72,35.78,35.72,35.74,59100.0,33.2641,33.3199,33.2641,33.2827,59100.0
2013-02-22 14:50:00,35.73,35.8,35.73,35.8,54900.0,33.2734,33.3386,33.2734,33.3386,54900.0
2013-02-22 15:00:00,35.79,35.8,35.75,35.75,35900.0,33.3293,33.3386,33.292,33.292,35900.0
2013-02-22 15:10:00,35.75,35.77,35.71,35.73,56500.0,33.292,33.3106,33.2548,33.2734,56500.0
2013-02-22 15:20:00,35.74,35.74,35.7,35.73,35100.0,33.2827,33.2827,33.2454,33.2734,35100.0
2013-02-22 15:30:00,35.72,35.76,35.71,35.76,39900.0,33.2641,33.3013,33.2548,33.3013,39900.0
2013-02-22 15:40:00,35.76,35.78,35.72,35.72,61600.0,33.3013,33.3199,33.2641,33.2641,61600.0
2013-02-22 15:50:00,35.72,35.81,35.71,35.75,311400.0,33.2641,33.3479,33.2548,33.292,311400.0
2013-02-25 09:30:00,35.84,35.86,35.68,35.81,56700.0,33.3758,33.3944,33.2268,33.3479,56700.0
2013-02-25 09:40:00,35.81,35.97,35.78,35.97,50100.0,33.3479,33.4969,33.3199,33.4969,50100.0
2013-02-25 09:50:00,35.96,36.05,35.83,36.04,135200.0,33.4876,33.5714,33.3665,33.5621,135200.0
2013-02-25 10:00:00,36.01,36.03,35.96,36.01,93500.0,33.5341,33.5528,33.4876,33.5341,93500.0
2013-02-25 10:10:00,36.01,36.04,35.92,35.92,88100.0,33.5341,33.5621,33.4503,33.4503,88100.0
2013-02-25 10:20:00,35.93,35.93,35.84,35.89,45300.0,33.4596,33.4596,33.3758,33.4224,45300.0
2013-02-25 10:30:00,35.9,35.92,35.88,35.88,44900.0,33.4317,33.4503,33.4131,33.4131,44900.0
2013-02-25 10:40:00,35.88,35.91,35.78,35.8,52400.0,33.4131,33.441,33.3199,33.3386,52400.0
2013-02-25 10:50:00,35.8,35.84,35.7,35.8,76700.0,33.3386,33.3758,33.2454,33.3386,76700.0
2013-02-25 11:00:00,35.8,35.88,35.79,35.88,39000.0,33.3386,33.4131,33.3293,33.4131,39000.0
2013-02-25 11:10:00,35.86,35.89,35.79,35.82,65700.0,33.3944,33.4224,33.3293,33.3572,65700.0
2013-02-25 11:20:00,35.83,35.87,35.81,35.82,16900.0,33.3665,33.4038,33.3479,33.3572,16900.0
2013-02-25 11:30:00,35.81,35.83,35.72,35.73,31300.0,33.3479,33.3665,33.2641,33.2734,31300.0
2013-02-25 11:40:00,35.72,35.76,35.66,35.66,52300.0,33.2641,33.3013,33.2082,33.2082,52300.0
2013-02-25 11:50:00,35.65,35.65,35.53,35.55,65900.0,33.1989,33.1989,33.0871,33.1058,65900.0
2013-02-25 12:00:00,35.56,35.57,35.45,35.48,62200.0,33.1151,33.1244,33.0126,33.0406,62200.0
2013-02-25 12:10:00,35.48,35.52,35.44,35.49,47600.0,33.0406,33.0778,33.0033,33.0499,47600.0
2013-02-25 12:20:00,35.49,35.53,35.48,35.52,20700.0,33.0499,33.0871,33.0406,33.0778,20700.0
2013-02-25 12:30:00,35.53,35.55,35.51,35.53,27700.0,33.0871,33.1058,33.0685,33.0871,27700.0
2013-02-25 12:40:00,35.53,35.59,35.51,35.57,25900.0,33.0871,33.143,33.0685,33.1244,25900.0
2013-02-25 12:50:00,35.56,35.61,35.54,35.61,46200.0,33.1151,33.1616,33.0964,33.1616,46200.0
2013-02-25 13:00:00,35.62,35.63,35.57,35.57,17200.0,33.1709,33.1803,33.1244,33.1244,17200.0
2013-02-25 13:10:00,35.57,35.57,35.5,35.5,16300.0,33.1244,33.1244,33.0592,33.0592,16300.0
2013-02-25 13:20:00,35.5,35.51,35.49,35.51,21800.0,33.0592,33.0685,33.0499,33.0685,21800.0
2013-02-25 13:30:00,35.5,35.5,35.3,35.3,126900.0,33.0592,33.0592,32.8729,32.8729,126900.0
2013-02-25 13:40:00,35.33,35.35,35.29,35.32,56000.0,32.9009,32.9195,32.8636,32.8916,56000.0
2013-02-25 13:50:00,35.31,35.34,35.3,35.32,70600.0,32.8823,32.9102,32.8729,32.8916,70600.0
2013-02-25 14:00:00,35.32,35.34,35.23,35.34,148700.0,32.8916,32.9102,32.8078,32.9102,148700.0
2013-02-25 14:10:00,35.34,35.4,35.32,35.37,49000.0,32.9102,32.9661,32.8916,32.9381,49000.0
2013-02-25 14:20:00,35.38,35.48,35.37,35.45,67900.0,32.9474,33.0406,32.9381,33.0126,67900.0
2013-02-25 14:30:00,35.46,35.48,35.41,35.41,29300.0,33.0219,33.0406,32.9754,32.9754,29300.0
2013-02-25 14:40:00,35.41,35.41,35.3,35.31,45100.0,32.9754,32.9754,32.8729,32.8823,45100.0
2013-02-25 14:50:00,35.3,35.39,35.3,35.32,33300.0,32.8729,32.9568,32.8729,32.8916,33300.0
2013-02-25 15:00:00,35.32,35.37,35.3,35.35,38800.0,32.8916,32.9381,32.8729,32.9195,38800.0
2013-02-25 15:10:00,35.34,35.37,35.28,35.29,79200.0,32.9102,32.9381,32.8543,32.8636,79200.0
2013-02-25 15:20:00,35.28,35.34,35.26,35.29,97300.0,32.8543,32.9102,32.8357,32.8636,97300.0
2013-02-25 15:30:00,35.29,35.31,35.26,35.26,96200.0,32.8636,32.8823,32.8357,32.8357,96200.0
2013-02-25 15:40:00,35.26,35.27,35.21,35.21,131000.0,32.8357,32.845,32.7891,32.7891,131000.0
2013-02-25 15:50:00,35.21,35.24,35.17,35.2,503000.0,32.7891,32.8171,32.7519,32.7798,503000.0
2013-02-26 09:30:00,35.21,35.23,34.9,35.01,125100.0,32.7891,32.8078,32.5005,32.6029,125100.0
2013-02-26 09:40:00,35.02,35.07,34.93,35.02,82200.0,32.6122,32.6588,32.5284,32.6122,82200.0
2013-02-26 09:50:00,35.02,35.15,35.02,35.15,54000.0,32.6122,32.7333,32.6122,32.7333,54000.0
2013-02-26 10:00:00,35.2,35.64,35.17,35.45,219700.0,32.7798,33.1896,32.7519,33.0126,219700.0
2013-02-26 10:10:00,35.45,35.5,35.4,35.44,56400.0,33.0126,33.0592,32.9661,33.0033,56400.0
2013-02-26 10:20:00,35.44,35.47,35.34,35.39,73300.0,33.0033,33.0313,32.9102,32.9568,73300.0
2013-02-26 10:30:00,35.39,35.39,35.27,35.34,44900.0,32.9568,32.9568,32.845,32.9102,44900.0
2013-02-26 10:40:00,35.35,35.42,35.33,35.42,48100.0,32.9195,32.9847,32.9009,32.9847,48100.0
2013-02-26 10:50:00,35.43,35.47,35.38,35.44,36700.0,32.994,33.0313,32.9474,33.0033,36700.0
2013-02-26 11:00:00,35.43,35.44,35.3,35.3,49500.0,32.994,33.0033,32.8729,32.8729,49500.0
2013-02-26 11:10:00,35.3,35.31,35.26,35.3,52600.0,32.8729,32.8823,32.8357,32.8729,52600.0
2013-02-26 11:20:00,35.3,35.32,35.26,35.31,40200.0,32.8729,32.8916,32.8357,32.8823,40200.0
2013-02-26 11:30:00,35.31,35.31,35.25,35.26,39400.0,32.8823,32.8823,32.8264,32.8357,39400.0
2013-02-26 11:40:00,35.26,35.27,35.11,35.14,59000.0,32.8357,32.845,32.696,32.724,59000.0
2013-02-26 11:50:00,35.15,35.2,35.12,35.16,69600.0,32.7333,32.7798,32.7053,32.7426,69600.0
2013-02-26 12:00:00,35.17,35.19,35.14,35.19,42900.0,32.7519,32.7705,32.724,32.7705,42900.0
2013-02-26 12:10:00,35.2,35.26,35.2,35.25,24000.0,32.7798,32.8357,32.7798,32.8264,24000.0
2013-02-26 12:20:00,35.25,35.29,35.25,35.29,25500.0,32.8264,32.8636,32.8264,32.8636,25500.0
2013-02-26 12:30:00,35.29,35.38,35.25,35.38,36300.0,32.8636,32.9474,32.8264,32.9474,36300.0
2013-02-26 12:40:00,35.39,35.43,35.36,35.43,48200.0,32.9568,32.994,32.9288,32.994,48200.0
2013-02-26 12:50:00,35.42,35.46,35.4,35.45,25000.0,32.9847,33.0219,32.9661,33.0126,25000.0
2013-02-26 13:00:00,35.44,35.56,35.43,35.55,44700.0,33.0033,33.1151,32.994,33.1058,44700.0
2013-02-26 13:10:00,35.55,35.61,35.55,35.58,54300.0,33.1058,33.1616,33.1058,33.1337,54300.0
2013-02-26 13:20:00,35.58,35.7,35.57,35.68,54600.0,33.1337,33.2454,33.1244,33.2268,54600.0
2013-02-26 13:30:00,35.68,35.69,35.57,35.61,88800.0,33.2268,33.2361,33.1244,33.1616,88800.0
2013-02-26 13:40:00,35.61,35.69,35.6,35.67,59400.0,33.1616,33.2361,33.1523,33.2175,59400.0
2013-02-26 13:50:00,35.67,35.71,35.61,35.69,110800.0,33.2175,33.2548,33.1616,33.2361,110800.0
2013-02-26 14:00:00,35.69,35.71,35.65,35.68,100300.0,33.2361,33.2548,33.1989,33.2268,100300.0
2013-02-26 14:10:00,35.69,35.71,35.67,35.7,76400.0,33.2361,33.2548,33.2175,33.2454,76400.0
2013-02-26 14:20:00,35.7,35.71,35.64,35.69,135800.0,33.2454,33.2548,33.1896,33.2361,135800.0
2013-02-26 14:30:00,35.69,35.73,35.63,35.66,141000.0,33.2361,33.2734,33.1803,33.2082,141000.0
2013-02-26 14:40:00,35.66,35.69,35.65,35.68,74000.0,33.2082,33.2361,33.1989,33.2268,74000.0
2013-02-26 14:50:00,35.68,35.69,35.65,35.68,63200.0,33.2268,33.2361,33.1989,33.2268,63200.0
2013-02-26 15:00:00,35.67,35.75,35.62,35.7,103300.0,33.2175,33.292,33.1709,33.2454,103300.0
2013-02-26 15:10:00,35.7,35.73,35.63,35.73,106600.0,33.2454,33.2734,33.1803,33.2734,106600.0
2013-02-26 15:20:00,35.73,35.75,35.67,35.7,151900.0,33.2734,33.292,33.2175,33.2454,151900.0
2013-02-26 15:30:00,35.7,35.75,35.65,35.74,138600.0,33.2454,33.292,33.1989,33.2827,138600.0
2013-02-26 15:40:00,35.75,35.8,35.73,35.79,195300.0,33.292,33.3386,33.2734,33.3293,195300.0
2013-02-26 15:50:00,35.79,35.79,35.64,35.65,509800.0,33.3293,33.3293,33.1896,33.1989,509800.0
2013-02-27 09:30:00,35.51,35.93,35.39,35.91,118300.0,33.0685,33.4596,32.9568,33.441,118300.0
2013-02-27 09:40:00,35.92,36.1,35.9,36.04,169300.0,33.4503,33.6179,33.4317,33.5621,169300.0
2013-02-27 09:50:00,36.05,36.12,36.0,36.11,122300.0,33.5714,33.6366,33.5248,33.6273,122300.0
2013-02-27 10:00:00,36.11,36.15,35.93,35.99,74600.0,33.6273,33.6645,33.4596,33.5155,74600.0
2013-02-27 10:10:00,36.0,36.2,35.99,36.16,217200.0,33.5248,33.7111,33.5155,33.6738,217200.0
2013-02-27 10:20:00,36.17,36.2,36.14,36.19,110300.0,33.6831,33.7111,33.6552,33.7018,110300.0
2013-02-27 10:30:00,36.19,36.26,36.15,36.23,133400.0,33.7018,33.7669,33.6645,33.739,133400.0
2013-02-27 10:40:00,36.23,36.31,36.22,36.28,174400.0,33.739,33.8135,33.7297,33.7856,174400.0
2013-02-27 10:50:00,36.28,36.28,36.23,36.24,47200.0,33.7856,33.7856,33.739,33.7483,47200.0
2013-02-27 11:00:00,36.24,36.3,36.23,36.25,163400.0,33.7483,33.8042,33.739,33.7576,163400.0
2013-02-27 11:10:00,36.24,36.27,36.21,36.23,190300.0,33.7483,33.7763,33.7204,33.739,190300.0
2013-02-27 11:20:00,36.24,36.25,36.14,36.16,150500.0,33.7483,33.7576,33.6552,33.6738,150500.0
2013-02-27 11:30:00,36.16,36.26,36.15,36.21,58200.0,33.6738,33.7669,33.6645,33.7204,58200.0
2013-02-27 11:40:00,36.22,36.25,36.18,36.18,102800.0,33.7297,33.7576,33.6924,33.6924,102800.0
2013-02-27 11:50:00,36.18,36.26,36.18,36.26,26600.0,33.6924,33.7669,33.6924,33.7669,26600.0
2013-02-27 12:00:00,36.26,36.43,36.25,36.4,118900.0,33.7669,33.9253,33.7576,33.8973,118900.0
2013-02-27 12:10:00,36.4,36.46,36.34,36.44,294800.0,33.8973,33.9532,33.8414,33.9346,294800.0
2013-02-27 12:20:00,36.43,36.47,36.37,36.45,201500.0,33.9253,33.9625,33.8694,33.9439,201500.0
2013-02-27 12:30:00,36.44,36.54,36.42,36.52,261400.0,33.9346,34.0277,33.9159,34.0091,261400.0
2013-02-27 12:40:00,36.52,36.63,36.5,36.62,137700.0,34.0091,34.1115,33.9904,34.1022,137700.0
2013-02-27 12:50:00,36.6,36.69,36.58,36.65,193000.0,34.0836,34.1674,34.0649,34.1301,193000.0
2013-02-27 13:00:00,36.64,36.68,36.61,36.67,76900.0,34.1208,34.1581,34.0929,34.1488,76900.0
2013-02-27 13:10:00,36.67,36.71,36.59,36.69,173500.0,34.1488,34.186,34.0743,34.1674,173500.0
2013-02-27 13:20:00,36.69,36.7,36.64,36.68,561200.0,34.1674,34.1767,34.1208,34.1581,561200.0
2013-02-27 13:30:00,36.69,36.74,36.67,36.73,98800.0,34.1674,34.2139,34.1488,34.2046,98800.0
2013-02-27 13:40:00,36.74,36.86,36.72,36.78,201700.0,34.2139,34.3257,34.1953,34.2512,201700.0
2013-02-27 13:50:00,36.78,36.79,36.73,36.74,278800.0,34.2512,34.2605,34.2046,34.2139,278800.0
2013-02-27 14:00:00,36.74,36.79,36.73,36.77,384700.0,34.2139,34.2605,34.2046,34.2419,384700.0
2013-02-27 14:10:00,36.77,36.82,36.76,36.79,177800.0,34.2419,34.2884,34.2326,34.2605,177800.0
2013-02-27 14:20:00,36.79,36.82,36.69,36.7,241000.0,34.2605,34.2884,34.1674,34.1767,241000.0
2013-02-27 14:30:00,36.7,36.76,36.6,36.66,253700.0,34.1767,34.2326,34.0836,34.1394,253700.0
2013-02-27 14:40:00,36.65,36.73,36.65,36.7,222300.0,34.1301,34.2046,34.1301,34.1767,222300.0
2013-02-27 14:50:00,36.7,36.8,36.69,36.77,291400.0,34.1767,34.2698,34.1674,34.2419,291400.0
2013-02-27 15:00:00,36.75,36.76,36.69,36.72,190300.0,34.2233,34.2326,34.1674,34.1953,190300.0
2013-02-27 15:10:00,36.72,36.73,36.66,36.7,178400.0,34.1953,34.2046,34.1394,34.1767,178400.0
2013-02-27 15:20:00,36.7,36.71,36.62,36.64,266600.0,34.1767,34.186,34.1022,34.1208,266600.0
2013-02-27 15:30:00,36.64,36.71,36.62,36.7,534500.0,34.1208,34.186,34.1022,34.1767,534500.0
2013-02-27 15:40:00,36.7,36.7,36.58,36.65,487900.0,34.1767,34.1767,34.0649,34.1301,487900.0
2013-02-27 15:50:00,36.65,36.66,36.55,36.6,1487400.0,34.1301,34.1394,34.037,34.0836,1487400.0
2013-02-28 09:30:00,36.6,36.83,36.53,36.71,146400.0,34.0836,34.2978,34.0184,34.186,146400.0
2013-02-28 09:40:00,36.71,36.95,36.7,36.9,61800.0,34.186,34.4095,34.1767,34.3629,61800.0
2013-02-28 09:50:00,36.9,37.04,36.81,37.04,100700.0,34.3629,34.4933,34.2791,34.4933,100700.0
2013-02-28 10:00:00,37.03,37.08,36.82,36.92,149600.0,34.484,34.5306,34.2884,34.3816,149600.0
2013-02-28 10:10:00,36.93,37.16,36.92,37.12,252000.0,34.3909,34.6051,34.3816,34.5678,252000.0
2013-02-28 10:20:00,37.12,37.3,37.12,37.25,321100.0,34.5678,34.7354,34.5678,34.6889,321100.0
2013-02-28 10:30:00,37.25,37.26,37.16,37.24,167800.0,34.6889,34.6982,34.6051,34.6796,167800.0
2013-02-28 10:40:00,37.23,37.28,37.22,37.25,206200.0,34.6703,34.7168,34.6609,34.6889,206200.0
2013-02-28 10:50:00,37.25,37.33,37.23,37.32,242600.0,34.6889,34.7634,34.6703,34.7541,242600.0
2013-02-28 11:00:00,37.32,37.36,37.23,37.25,450000.0,34.7541,34.7913,34.6703,34.6889,450000.0
2013-02-28 11:10:00,37.25,37.29,37.15,37.2,652100.0,34.6889,34.7261,34.5958,34.6423,652100.0
2013-02-28 11:20:00,37.19,37.2,37.06,37.08,134200.0,34.633,34.6423,34.5119,34.5306,134200.0
2013-02-28 11:30:00,37.09,37.16,37.08,37.15,436200.0,34.5399,34.6051,34.5306,34.5958,436200.0
2013-02-28 11:40:00,37.16,37.21,37.04,37.09,254800.0,34.6051,34.6516,34.4933,34.5399,254800.0
2013-02-28 11:50:00,37.08,37.24,37.05,37.24,207000.0,34.5306,34.6796,34.5026,34.6796,207000.0
2013-02-28 12:00:00,37.23,37.26,37.18,37.24,216300.0,34.6703,34.6982,34.6237,34.6796,216300.0
2013-02-28 12:10:00,37.24,37.26,37.2,37.26,93200.0,34.6796,34.6982,34.6423,34.6982,93200.0
2013-02-28 12:20:00,37.26,37.38,37.22,37.38,143200.0,34.6982,34.8099,34.6609,34.8099,143200.0
2013-02-28 12:30:00,37.37,37.56,37.37,37.55,319800.0,34.8006,34.9776,34.8006,34.9683,319800.0
2013-02-28 12:40:00,37.56,37.6,37.53,37.53,114900.0,34.9776,35.0148,34.9496,34.9496,114900.0
2013-02-28 12:50:00,37.53,37.55,37.49,37.52,54700.0,34.9496,34.9683,34.9124,34.9403,54700.0
2013-02-28 13:00:00,37.52,37.53,37.46,37.48,61500.0,34.9403,34.9496,34.8844,34.9031,61500.0
2013-02-28 13:10:00,37.49,37.51,37.48,37.5,41300.0,34.9124,34.931,34.9031,34.9217,41300.0
2013-02-28 13:20:00,37.5,37.52,37.42,37.48,111700.0,34.9217,34.9403,34.8472,34.9031,111700.0
2013-02-28 13:30:00,37.49,37.52,37.45,37.48,198900.0,34.9124,34.9403,34.8751,34.9031,198900.0
2013-02-28 13:40:00,37.48,37.51,37.41,37.5,80700.0,34.9031,34.931,34.8379,34.9217,80700.0
2013-02-28 13:50:00,37.5,37.65,37.49,37.55,104600.0,34.9217,35.0614,34.9124,34.9683,104600.0
2013-02-28 14:00:00,37.54,37.57,37.51,37.55,68600.0,34.9589,34.9869,34.931,34.9683,68600.0
2013-02-28 14:10:00,37.55,37.6,37.46,37.52,163600.0,34.9683,35.0148,34.8844,34.9403,163600.0
2013-02-28 14:20:00,37.52,37.54,37.35,37.36,173400.0,34.9403,34.9589,34.782,34.7913,173400.0
2013-02-28 14:30:00,37.37,37.45,37.31,37.45,94000.0,34.8006,34.8751,34.7448,34.8751,94000.0
2013-02-28 14:40:00,37.45,37.46,37.4,37.45,88100.0,34.8751,34.8844,34.8286,34.8751,88100.0
2013-02-28 14:50:00,37.44,37.45,37.27,37.39,94300.0,34.8658,34.8751,34.7075,34.8193,94300.0
2013-02-28 15:00:00,37.38,37.39,37.32,37.33,57300.0,34.8099,34.8193,34.7541,34.7634,57300.0
2013-02-28 15:10:00,37.34,37.36,37.31,37.34,192300.0,34.7727,34.7913,34.7448,34.7727,192300.0
2013-02-28 15:20:00,37.33,37.36,37.33,37.34,151600.0,34.7634,34.7913,34.7634,34.7727,151600.0
2013-02-28 15:30:00,37.34,37.35,37.2,37.22,273400.0,34.7727,34.782,34.6423,34.6609,273400.0
2013-02-28 15:40:00,37.22,37.23,37.09,37.2,301100.0,34.6609,34.6703,34.5399,34.6423,301100.0
2013-02-28 15:50:00,37.21,37.23,37.08,37.09,1101200.0,34.6516,34.6703,34.5306,34.5399,1101200.0
2013-03-01 09:30:00,37.0,37.08,36.78,36.84,192800.0,34.4561,34.5306,34.2512,34.3071,192800.0
2013-03-01 09:40:00,36.81,36.96,36.58,36.9,175800.0,34.2791,34.4188,34.0649,34.3629,175800.0
2013-03-01 09:50:00,36.9,36.91,36.76,36.83,54100.0,34.3629,34.3723,34.2326,34.2978,54100.0
2013-03-01 10:00:00,36.85,37.03,36.8,37.03,135000.0,34.3164,34.484,34.2698,34.484,135000.0
2013-03-01 10:10:00,37.02,37.25,37.02,37.22,93700.0,34.4747,34.6889,34.4747,34.6609,93700.0
2013-03-01 10:20:00,37.21,37.25,37.15,37.22,59900.0,34.6516,34.6889,34.5958,34.6609,59900.0
2013-03-01 10:30:00,37.23,37.34,37.22,37.34,141400.0,34.6703,34.7727,34.6609,34.7727,141400.0
2013-03-01 10:40:00,37.34,37.5,37.29,37.29,76800.0,34.7727,34.9217,34.7261,34.7261,76800.0
2013-03-01 10:50:00,37.29,37.35,37.23,37.24,58800.0,34.7261,34.782,34.6703,34.6796,58800.0
2013-03-01 11:00:00,37.25,37.29,37.14,37.16,87100.0,34.6889,34.7261,34.5864,34.6051,87100.0
2013-03-01 11:10:00,37.16,37.23,37.07,37.08,57600.0,34.6051,34.6703,34.5213,34.5306,57600.0
2013-03-01 11:20:00,37.07,37.25,37.07,37.15,36400.0,34.5213,34.6889,34.5213,34.5958,36400.0
2013-03-01 11:30:00,37.15,37.2,37.12,37.14,51500.0,34.5958,34.6423,34.5678,34.5864,51500.0
2013-03-01 11:40:00,37.13,37.13,36.94,37.1,84200.0,34.5771,34.5771,34.4002,34.5492,84200.0
2013-03-01 11:50:00,37.11,37.25,37.11,37.24,41600.0,34.5585,34.6889,34.5585,34.6796,41600.0
2013-03-01 12:00:00,37.25,37.26,37.24,37.25,71800.0,34.6889,34.6982,34.6796,34.6889,71800.0
2013-03-01 12:10:00,37.25,37.31,37.23,37.24,137100.0,34.6889,34.7448,34.6703,34.6796,137100.0
2013-03-01 12:20:00,37.25,37.33,37.23,37.23,91200.0,34.6889,34.7634,34.6703,34.6703,91200.0
2013-03-01 12:30:00,37.24,37.28,37.23,37.23,112200.0,34.6796,34.7168,34.6703,34.6703,112200.0
2013-03-01 12:40:00,37.22,37.25,37.2,37.22,21600.0,34.6609,34.6889,34.6423,34.6609,21600.0
2013-03-01 12:50:00,37.23,37.31,37.22,37.29,35700.0,34.6703,34.7448,34.6609,34.7261,35700.0
2013-03-01 13:00:00,37.29,37.31,37.26,37.27,56600.0,34.7261,34.7448,34.6982,34.7075,56600.0
2013-03-01 13:10:00,37.26,37.29,37.16,37.17,64900.0,34.6982,34.7261,34.6051,34.6144,64900.0
2013-03-01 13:20:00,37.17,37.26,37.17,37.24,44700.0,34.6144,34.6982,34.6144,34.6796,44700.0
2013-03-01 13:30:00,37.24,37.24,37.15,37.18,36200.0,34.6796,34.6796,34.5958,34.6237,36200.0
2013-03-01 13:40:00,37.17,37.26,37.17,37.21,70300.0,34.6144,34.6982,34.6144,34.6516,70300.0
2013-03-01 13:50:00,37.21,37.23,37.21,37.23,20700.0,34.6516,34.6703,34.6516,34.6703,20700.0
2013-03-01 14:00:00,37.23,37.3,37.22,37.25,45900.0,34.6703,34.7354,34.6609,34.6889,45900.0
2013-03-01 14:10:00,37.25,37.28,37.24,37.24,33300.0,34.6889,34.7168,34.6796,34.6796,33300.0
2013-03-01 14:20:00,37.24,37.25,37.2,37.22,32100.0,34.6796,34.6889,34.6423,34.6609,32100.0
2013-03-01 14:30:00,37.22,37.27,37.16,37.16,106800.0,34.6609,34.7075,34.6051,34.6051,106800.0
2013-03-01 14:40:00,37.16,37.19,37.16,37.18,33000.0,34.6051,34.633,34.6051,34.6237,33000.0
2013-03-01 14:50:00,37.17,37.21,37.16,37.2,98000.0,34.6144,34.6516,34.6051,34.6423,98000.0
2013-03-01 15:00:00,37.2,37.25,37.2,37.24,39400.0,34.6423,34.6889,34.6423,34.6796,39400.0
2013-03-01 15:10:00,37.25,37.26,37.19,37.19,175400.0,34.6889,34.6982,34.633,34.633,175400.0
2013-03-01 15:20:00,37.2,37.21,37.09,37.15,183100.0,34.6423,34.6516,34.5399,34.5958,183100.0
2013-03-01 15:30:00,37.15,37.15,36.95,37.02,231200.0,34.5958,34.5958,34.4095,34.4747,231200.0
2013-03-01 15:40:00,37.02,37.03,36.99,36.99,203700.0,34.4747,34.484,34.4468,34.4468,203700.0
2013-03-01 15:50:00,36.99,37.02,36.89,36.95,513200.0,34.4468,34.4747,34.3536,34.4095,513200.0
2013-03-04 09:30:00,36.73,37.01,36.7,36.79,113600.0,34.2046,34.4654,34.1767,34.2605,113600.0
2013-03-04 09:40:00,36.81,36.95,36.81,36.91,51700.0,34.2791,34.4095,34.2791,34.3723,51700.0
2013-03-04 09:50:00,36.9,37.05,36.84,36.91,49900.0,34.3629,34.5026,34.3071,34.3723,49900.0
2013-03-04 10:00:00,36.91,37.04,36.91,36.96,69200.0,34.3723,34.4933,34.3723,34.4188,69200.0
2013-03-04 10:10:00,36.96,37.01,36.94,37.0,33300.0,34.4188,34.4654,34.4002,34.4561,33300.0
2013-03-04 10:20:00,36.99,37.12,36.96,37.08,82600.0,34.4468,34.5678,34.4188,34.5306,82600.0
2013-03-04 10:30:00,37.09,37.16,37.05,37.07,82700.0,34.5399,34.6051,34.5026,34.5213,82700.0
2013-03-04 10:40:00,37.07,37.07,37.0,37.02,273000.0,34.5213,34.5213,34.4561,34.4747,273000.0
2013-03-04 10:50:00,37.01,37.02,36.96,37.0,26100.0,34.4654,34.4747,34.4188,34.4561,26100.0
2013-03-04 11:00:00,37.0,37.01,36.96,37.01,30900.0,34.4561,34.4654,34.4188,34.4654,30900.0
2013-03-04 11:10:00,37.01,37.14,37.01,37.14,32800.0,34.4654,34.5864,34.4654,34.5864,32800.0
2013-03-04 11:20:00,37.14,37.15,37.09,37.1,31700.0,34.5864,34.5958,34.5399,34.5492,31700.0
2013-03-04 11:30:00,37.09,37.18,37.05,37.18,1159900.0,34.5399,34.6237,34.5026,34.6237,1159900.0
2013-03-04 11:40:00,37.18,37.27,37.17,37.27,57500.0,34.6237,34.7075,34.6144,34.7075,57500.0
2013-03-04 11:50:00,37.27,37.27,37.19,37.2,46100.0,34.7075,34.7075,34.633,34.6423,46100.0
2013-03-04 12:00:00,37.2,37.23,37.15,37.15,19000.0,34.6423,34.6703,34.5958,34.5958,19000.0
2013-03-04 12:10:00,37.15,37.15,37.05,37.07,17600.0,34.5958,34.5958,34.5026,34.5213,17600.0
2013-03-04 12:20:00,37.07,37.08,37.02,37.02,23200.0,34.5213,34.5306,34.4747,34.4747,23200.0
2013-03-04 12:30:00,37.02,37.02,36.94,36.97,35800.0,34.4747,34.4747,34.4002,34.4281,35800.0
2013-03-04 12:40:00,36.97,37.06,36.96,36.96,31100.0,34.4281,34.5119,34.4188,34.4188,31100.0
2013-03-04 12:50:00,36.96,37.03,36.96,37.02,35500.0,34.4188,34.484,34.4188,34.4747,35500.0
2013-03-04 13:00:00,37.01,37.02,36.79,36.81,105700.0,34.4654,34.4747,34.2605,34.2791,105700.0
2013-03-04 13:10:00,36.83,36.9,36.64,36.69,275600.0,34.2978,34.3629,34.1208,34.1674,275600.0
2013-03-04 13:20:00,36.69,36.8,36.49,36.52,272300.0,34.1674,34.2698,33.9811,34.0091,272300.0
2013-03-04 13:30:00,36.52,36.66,36.51,36.65,93800.0,34.0091,34.1394,33.9998,34.1301,93800.0
2013-03-04 13:40:00,36.65,36.66,36.49,36.49,146900.0,34.1301,34.1394,33.9811,33.9811,146900.0
2013-03-04 13:50:00,36.49,36.5,36.37,36.37,84600.0,33.9811,33.9904,33.8694,33.8694,84600.0
2013-03-04 14:00:00,36.37,36.6,36.36,36.52,147400.0,33.8694,34.0836,33.8601,34.0091,147400.0
2013-03-04 14:10:00,36.52,36.55,36.38,36.38,244300.0,34.0091,34.037,33.8787,33.8787,244300.0
2013-03-04 14:20:00,36.39,36.44,36.36,36.43,73200.0,33.888,33.9346,33.8601,33.9253,73200.0
2013-03-04 14:30:00,36.43,36.47,36.37,36.38,60400.0,33.9253,33.9625,33.8694,33.8787,60400.0
2013-03-04 14:40:00,36.37,36.42,36.28,36.39,121600.0,33.8694,33.9159,33.7856,33.888,121600.0
2013-03-04 14:50:00,36.4,36.68,36.36,36.68,122000.0,33.8973,34.1581,33.8601,34.1581,122000.0
2013-03-04 15:00:00,36.68,36.79,36.64,36.67,150200.0,34.1581,34.2605,34.1208,34.1488,150200.0
2013-03-04 15:10:00,36.68,36.74,36.62,36.65,112700.0,34.1581,34.2139,34.1022,34.1301,112700.0
2013-03-04 15:20:00,36.64,36.69,36.63,36.65,92500.0,34.1208,34.1674,34.1115,34.1301,92500.0
2013-03-04 15:30:00,36.65,36.75,36.65,36.75,152800.0,34.1301,34.2233,34.1301,34.2233,152800.0
2013-03-04 15:40:00,36.75,36.75,36.63,36.64,105300.0,34.2233,34.2233,34.1115,34.1208,105300.0
2013-03-04 15:50:00,36.64,36.65,36.6,36.64,245500.0,34.1208,34.1301,34.0836,34.1208,245500.0
2013-03-05 09:30:00,36.8,37.22,36.77,37.04,222400.0,34.2698,34.6609,34.2419,34.4933,222400.0
2013-03-05 09:40:00,37.05,37.22,36.97,36.97,287800.0,34.5026,34.6609,34.4281,34.4281,287800.0
2013-03-05 09:50:00,36.97,37.06,36.85,37.05,233700.0,34.4281,34.5119,34.3164,34.5026,233700.0
2013-03-05 10:00:00,37.05,37.06,36.9,36.93,207100.0,34.5026,34.5119,34.3629,34.3909,207100.0
2013-03-05 10:10:00,36.93,37.13,36.93,37.08,107700.0,34.3909,34.5771,34.3909,34.5306,107700.0
2013-03-05 10:20:00,37.08,37.11,36.95,37.1,134600.0,34.5306,34.5585,34.4095,34.5492,134600.0
2013-03-05 10:30:00,37.1,37.16,37.08,37.15,121700.0,34.5492,34.6051,34.5306,34.5958,121700.0
2013-03-05 10:40:00,37.15,37.16,37.13,37.15,246600.0,34.5958,34.6051,34.5771,34.5958,246600.0
2013-03-05 10:50:00,37.15,37.15,37.13,37.15,75500.0,34.5958,34.5958,34.5771,34.5958,75500.0
2013-03-05 11:00:00,37.15,37.15,37.03,37.03,198000.0,34.5958,34.5958,34.484,34.484,198000.0
2013-03-05 11:10:00,37.04,37.05,36.98,37.02,101200.0,34.4933,34.5026,34.4374,34.4747,101200.0
2013-03-05 11:20:00,37.02,37.06,37.02,37.05,99100.0,34.4747,34.5119,34.4747,34.5026,99100.0
2013-03-05 11:30:00,37.05,37.05,37.04,37.05,82300.0,34.5026,34.5026,34.4933,34.5026,82300.0
2013-03-05 11:40:00,37.04,37.05,37.04,37.05,48600.0,34.4933,34.5026,34.4933,34.5026,48600.0
2013-03-05 11:50:00,37.05,37.05,37.04,37.04,36800.0,34.5026,34.5026,34.4933,34.4933,36800.0
2013-03-05 12:00:00,37.05,37.05,37.04,37.05,105300.0,34.5026,34.5026,34.4933,34.5026,105300.0
2013-03-05 12:10:00,37.04,37.05,37.04,37.04,44000.0,34.4933,34.5026,34.4933,34.4933,44000.0
2013-03-05 12:20:00,37.05,37.05,37.04,37.04,55600.0,34.5026,34.5026,34.4933,34.4933,55600.0
2013-03-05 12:30:00,37.05,37.06,37.04,37.05,70300.0,34.5026,34.5119,34.4933,34.5026,70300.0
2013-03-05 12:40:00,37.05,37.1,37.04,37.05,216100.0,34.5026,34.5492,34.4933,34.5026,216100.0
2013-03-05 12:50:00,37.05,37.1,37.04,37.07,201800.0,34.5026,34.5492,34.4933,34.5213,201800.0
2013-03-05 13:00:00,37.07,37.13,37.06,37.09,136800.0,34.5213,34.5771,34.5119,34.5399,136800.0
2013-03-05 13:10:00,37.09,37.11,37.09,37.1,195600.0,34.5399,34.5585,34.5399,34.5492,195600.0
2013-03-05 13:20:00,37.1,37.1,37.09,37.09,61300.0,34.5492,34.5492,34.5399,34.5399,61300.0
2013-03-05 13:30:00,37.09,37.1,37.06,37.09,93000.0,34.5399,34.5492,34.5119,34.5399,93000.0
2013-03-05 13:40:00,37.09,37.09,37.04,37.04,79200.0,34.5399,34.5399,34.4933,34.4933,79200.0
2013-03-05 13:50:00,37.04,37.05,37.01,37.02,52100.0,34.4933,34.5026,34.4654,34.4747,52100.0
2013-03-05 14:00:00,37.02,37.05,36.99,37.05,90800.0,34.4747,34.5026,34.4468,34.5026,90800.0
2013-03-05 14:10:00,37.05,37.08,37.05,37.07,67000.0,34.5026,34.5306,34.5026,34.5213,67000.0
2013-03-05 14:20:00,37.07,37.07,36.99,37.01,180400.0,34.5213,34.5213,34.4468,34.4654,180400.0
2013-03-05 14:30:00,37.01,37.02,36.99,37.0,139800.0,34.4654,34.4747,34.4468,34.4561,139800.0
2013-03-05 14:40:00,37.0,37.01,36.97,36.98,48300.0,34.4561,34.4654,34.4281,34.4374,48300.0
2013-03-05 14:50:00,36.98,37.0,36.98,37.0,28800.0,34.4374,34.4561,34.4374,34.4561,28800.0
2013-03-05 15:00:00,37.0,37.01,36.99,36.99,74500.0,34.4561,34.4654,34.4468,34.4468,74500.0
2013-03-05 15:10:00,37.0,37.0,36.96,36.97,131800.0,34.4561,34.4561,34.4188,34.4281,131800.0
2013-03-05 15:20:00,36.97,37.0,36.97,37.0,100400.0,34.4281,34.4561,34.4281,34.4561,100400.0
2013-03-05 15:30:00,37.0,37.0,36.99,37.0,106300.0,34.4561,34.4561,34.4468,34.4561,106300.0
2013-03-05 15:40:00,37.0,37.01,36.97,37.0,355500.0,34.4561,34.4654,34.4281,34.4561,355500.0
2013-03-05 15:50:00,36.99,37.02,36.94,36.95,1331400.0,34.4468,34.4747,34.4002,34.4095,1331400.0
2013-03-06 09:30:00,37.0,37.07,36.8,36.91,101100.0,34.4561,34.5213,34.2698,34.3723,101100.0
2013-03-06 09:40:00,36.95,37.05,36.95,37.02,31700.0,34.4095,34.5026,34.4095,34.4747,31700.0
2013-03-06 09:50:00,37.02,37.11,36.98,37.06,54300.0,34.4747,34.5585,34.4374,34.5119,54300.0
2013-03-06 10:00:00,37.06,37.24,37.04,37.17,95500.0,34.5119,34.6796,34.4933,34.6144,95500.0
2013-03-06 10:10:00,37.17,37.21,37.03,37.05,69200.0,34.6144,34.6516,34.484,34.5026,69200.0
2013-03-06 10:20:00,37.04,37.24,37.03,37.23,59400.0,34.4933,34.6796,34.484,34.6703,59400.0
2013-03-06 10:30:00,37.23,37.23,37.03,37.04,116800.0,34.6703,34.6703,34.484,34.4933,116800.0
2013-03-06 10:40:00,37.04,37.04,36.98,37.0,57800.0,34.4933,34.4933,34.4374,34.4561,57800.0
2013-03-06 10:50:00,36.99,37.06,36.96,36.97,59300.0,34.4468,34.5119,34.4188,34.4281,59300.0
2013-03-06 11:00:00,36.97,36.97,36.85,36.9,48200.0,34.4281,34.4281,34.3164,34.3629,48200.0
2013-03-06 11:10:00,36.9,36.91,36.83,36.87,71500.0,34.3629,34.3723,34.2978,34.335,71500.0
2013-03-06 11:20:00,36.88,36.9,36.83,36.9,64300.0,34.3443,34.3629,34.2978,34.3629,64300.0
2013-03-06 11:30:00,36.9,36.91,36.88,36.9,80800.0,34.3629,34.3723,34.3443,34.3629,80800.0
2013-03-06 11:40:00,36.89,36.9,36.85,36.9,52900.0,34.3536,34.3629,34.3164,34.3629,52900.0
2013-03-06 11:50:00,36.9,36.93,36.87,36.93,46700.0,34.3629,34.3909,34.335,34.3909,46700.0
2013-03-06 12:00:00,36.93,36.97,36.9,36.97,36100.0,34.3909,34.4281,34.3629,34.4281,36100.0
2013-03-06 12:10:00,36.97,36.98,36.93,36.95,36200.0,34.4281,34.4374,34.3909,34.4095,36200.0
2013-03-06 12:20:00,36.95,36.95,36.88,36.89,24700.0,34.4095,34.4095,34.3443,34.3536,24700.0
2013-03-06 12:30:00,36.89,36.92,36.89,36.91,25500.0,34.3536,34.3816,34.3536,34.3723,25500.0
2013-03-06 12:40:00,36.9,36.92,36.9,36.92,18400.0,34.3629,34.3816,34.3629,34.3816,18400.0
2013-03-06 12:50:00,36.92,36.92,36.84,36.84,17700.0,34.3816,34.3816,34.3071,34.3071,17700.0
2013-03-06 13:00:00,36.84,36.85,36.8,36.82,35800.0,34.3071,34.3164,34.2698,34.2884,35800.0
2013-03-06 13:10:00,36.82,36.86,36.81,36.86,21800.0,34.2884,34.3257,34.2791,34.3257,21800.0
2013-03-06 13:20:00,36.86,36.88,36.85,36.86,15800.0,34.3257,34.3443,34.3164,34.3257,15800.0
2013-03-06 13:30:00,36.87,36.89,36.85,36.89,25900.0,34.335,34.3536,34.3164,34.3536,25900.0
2013-03-06 13:40:00,36.89,36.95,36.89,36.95,44700.0,34.3536,34.4095,34.3536,34.4095,44700.0
2013-03-06 13:50:00,36.95,36.95,36.93,36.95,26000.0,34.4095,34.4095,34.3909,34.4095,26000.0
2013-03-06 14:00:00,36.95,36.98,36.94,36.98,76300.0,34.4095,34.4374,34.4002,34.4374,76300.0
2013-03-06 14:10:00,36.98,36.98,36.95,36.95,88500.0,34.4374,34.4374,34.4095,34.4095,88500.0
2013-03-06 14:20:00,36.94,36.96,36.92,36.93,114500.0,34.4002,34.4188,34.3816,34.3909,114500.0
2013-03-06 14:30:00,36.93,36.95,36.92,36.95,45600.0,34.3909,34.4095,34.3816,34.4095,45600.0
2013-03-06 14:40:00,36.95,36.96,36.92,36.96,67000.0,34.4095,34.4188,34.3816,34.4188,67000.0
2013-03-06 14:50:00,36.96,37.03,36.96,37.0,59600.0,34.4188,34.484,34.4188,34.4561,59600.0
2013-03-06 15:00:00,37.0,37.07,36.99,37.02,393400.0,34.4561,34.5213,34.4468,34.4747,393400.0
2013-03-06 15:10:00,37.02,37.04,36.92,37.0,215800.0,34.4747,34.4933,34.3816,34.4561,215800.0
2013-03-06 15:20:00,37.0,37.0,36.96,36.98,89800.0,34.4561,34.4561,34.4188,34.4374,89800.0
2013-03-06 15:30:00,36.98,36.98,36.95,36.95,78000.0,34.4374,34.4374,34.4095,34.4095,78000.0
2013-03-06 15:40:00,36.95,36.97,36.92,36.93,108500.0,34.4095,34.4281,34.3816,34.3909,108500.0
2013-03-06 15:50:00,36.93,36.93,36.89,36.9,205900.0,34.3909,34.3909,34.3536,34.3629,205900.0
2013-03-07 09:30:00,36.85,37.14,36.85,36.97,65500.0,34.3164,34.5864,34.3164,34.4281,65500.0
2013-03-07 09:40:00,36.97,37.12,36.96,37.12,27500.0,34.4281,34.5678,34.4188,34.5678,27500.0
2013-03-07 09:50:00,37.08,37.13,37.01,37.11,32500.0,34.5306,34.5771,34.4654,34.5585,32500.0
2013-03-07 10:00:00,37.11,37.2,37.11,37.13,165000.0,34.5585,34.6423,34.5585,34.5771,165000.0
2013-03-07 10:10:00,37.13,37.23,37.12,37.2,58000.0,34.5771,34.6703,34.5678,34.6423,58000.0
2013-03-07 10:20:00,37.2,37.46,37.2,37.32,329800.0,34.6423,34.8844,34.6423,34.7541,329800.0
2013-03-07 10:30:00,37.31,37.34,37.25,37.26,85400.0,34.7448,34.7727,34.6889,34.6982,85400.0
2013-03-07 10:40:00,37.26,37.28,37.23,37.24,74100.0,34.6982,34.7168,34.6703,34.6796,74100.0
2013-03-07 10:50:00,37.24,37.33,37.22,37.28,109500.0,34.6796,34.7634,34.6609,34.7168,109500.0
2013-03-07 11:00:00,37.3,37.31,37.27,37.28,114600.0,34.7354,34.7448,34.7075,34.7168,114600.0
2013-03-07 11:10:00,37.29,37.39,37.28,37.3,208400.0,34.7261,34.8193,34.7168,34.7354,208400.0
2013-03-07 11:20:00,37.3,37.4,37.3,37.4,98200.0,34.7354,34.8286,34.7354,34.8286,98200.0
2013-03-07 11:30:00,37.4,37.4,37.38,37.39,45000.0,34.8286,34.8286,34.8099,34.8193,45000.0
2013-03-07 11:40:00,37.39,37.4,37.36,37.37,51200.0,34.8193,34.8286,34.7913,34.8006,51200.0
2013-03-07 11:50:00,37.38,37.4,37.33,37.36,92000.0,34.8099,34.8286,34.7634,34.7913,92000.0
2013-03-07 12:00:00,37.36,37.37,37.32,37.34,80500.0,34.7913,34.8006,34.7541,34.7727,80500.0
2013-03-07 12:10:00,37.34,37.38,37.32,37.38,37300.0,34.7727,34.8099,34.7541,34.8099,37300.0
2013-03-07 12:20:00,37.38,37.4,37.38,37.4,38900.0,34.8099,34.8286,34.8099,34.8286,38900.0
2013-03-07 12:30:00,37.4,37.4,37.39,37.4,64900.0,34.8286,34.8286,34.8193,34.8286,64900.0
2013-03-07 12:40:00,37.4,37.4,37.38,37.4,64200.0,34.8286,34.8286,34.8099,34.8286,64200.0
2013-03-07 12:50:00,37.39,37.4,37.38,37.4,94500.0,34.8193,34.8286,34.8099,34.8286,94500.0
2013-03-07 13:00:00,37.4,37.4,37.39,37.4,79500.0,34.8286,34.8286,34.8193,34.8286,79500.0
2013-03-07 13:10:00,37.4,37.41,37.36,37.38,177700.0,34.8286,34.8379,34.7913,34.8099,177700.0
2013-03-07 13:20:00,37.37,37.4,37.36,37.38,31600.0,34.8006,34.8286,34.7913,34.8099,31600.0
2013-03-07 13:30:00,37.38,37.38,37.35,37.36,32500.0,34.8099,34.8099,34.782,34.7913,32500.0
2013-03-07 13:40:00,37.35,37.38,37.31,37.33,94900.0,34.782,34.8099,34.7448,34.7634,94900.0
2013-03-07 13:50:00,37.32,37.33,37.3,37.31,47400.0,34.7541,34.7634,34.7354,34.7448,47400.0
2013-03-07 14:00:00,37.32,37.35,37.21,37.21,81000.0,34.7541,34.782,34.6516,34.6516,81000.0
2013-03-07 14:10:00,37.22,37.25,37.18,37.19,98800.0,34.6609,34.6889,34.6237,34.633,98800.0
2013-03-07 14:20:00,37.18,37.2,37.16,37.2,46400.0,34.6237,34.6423,34.6051,34.6423,46400.0
2013-03-07 14:30:00,37.2,37.21,37.13,37.15,91400.0,34.6423,34.6516,34.5771,34.5958,91400.0
2013-03-07 14:40:00,37.15,37.16,37.11,37.15,53100.0,34.5958,34.6051,34.5585,34.5958,53100.0
2013-03-07 14:50:00,37.15,37.16,37.11,37.13,53200.0,34.5958,34.6051,34.5585,34.5771,53200.0
2013-03-07 15:00:00,37.14,37.14,37.12,37.13,27400.0,34.5864,34.5864,34.5678,34.5771,27400.0
2013-03-07 15:10:00,37.13,37.14,36.99,37.07,186400.0,34.5771,34.5864,34.4468,34.5213,186400.0
2013-03-07 15:20:00,37.07,37.09,37.01,37.02,98300.0,34.5213,34.5399,34.4654,34.4747,98300.0
2013-03-07 15:30:00,37.02,37.06,36.99,37.05,138300.0,34.4747,34.5119,34.4468,34.5026,138300.0
2013-03-07 15:40:00,37.05,37.06,37.02,37.02,131600.0,34.5026,34.5119,34.4747,34.4747,131600.0
2013-03-07 15:50:00,37.03,37.05,37.01,37.04,246300.0,34.484,34.5026,34.4654,34.4933,246300.0
2013-03-08 09:30:00,37.1,37.5,37.09,37.34,270300.0,34.5492,34.9217,34.5399,34.7727,270300.0
2013-03-08 09:40:00,37.34,37.43,37.34,37.38,145900.0,34.7727,34.8565,34.7727,34.8099,145900.0
2013-03-08 09:50:00,37.38,37.38,37.32,37.36,123000.0,34.8099,34.8099,34.7541,34.7913,123000.0
2013-03-08 10:00:00,37.36,37.38,37.36,37.37,129200.0,34.7913,34.8099,34.7913,34.8006,129200.0
2013-03-08 10:10:00,37.36,37.4,37.36,37.38,140800.0,34.7913,34.8286,34.7913,34.8099,140800.0
2013-03-08 10:20:00,37.38,37.39,37.27,37.35,172000.0,34.8099,34.8193,34.7075,34.782,172000.0
2013-03-08 10:30:00,37.36,37.41,37.35,37.39,249100.0,34.7913,34.8379,34.782,34.8193,249100.0
2013-03-08 10:40:00,37.4,37.4,37.34,37.35,118000.0,34.8286,34.8286,34.7727,34.782,118000.0
2013-03-08 10:50:00,37.35,37.39,37.34,37.38,120200.0,34.782,34.8193,34.7727,34.8099,120200.0
2013-03-08 11:00:00,37.38,37.39,37.38,37.38,148300.0,34.8099,34.8193,34.8099,34.8099,148300.0
2013-03-08 11:10:00,37.38,37.39,37.38,37.38,43700.0,34.8099,34.8193,34.8099,34.8099,43700.0
2013-03-08 11:20:00,37.38,37.39,37.31,37.31,140600.0,34.8099,34.8193,34.7448,34.7448,140600.0
2013-03-08 11:30:00,37.31,37.33,37.31,37.33,53000.0,34.7448,34.7634,34.7448,34.7634,53000.0
2013-03-08 11:40:00,37.33,37.35,37.28,37.32,99700.0,34.7634,34.782,34.7168,34.7541,99700.0
2013-03-08 11:50:00,37.32,37.35,37.3,37.33,71200.0,34.7541,34.782,34.7354,34.7634,71200.0
2013-03-08 12:00:00,37.32,37.34,37.31,37.34,37900.0,34.7541,34.7727,34.7448,34.7727,37900.0
2013-03-08 12:10:00,37.34,37.35,37.32,37.33,84600.0,34.7727,34.782,34.7541,34.7634,84600.0
2013-03-08 12:20:00,37.33,37.35,37.32,37.33,154900.0,34.7634,34.782,34.7541,34.7634,154900.0
2013-03-08 12:30:00,37.33,37.35,37.32,37.33,58300.0,34.7634,34.782,34.7541,34.7634,58300.0
2013-03-08 12:40:00,37.33,37.41,37.32,37.39,108700.0,34.7634,34.8379,34.7541,34.8193,108700.0
2013-03-08 12:50:00,37.39,37.39,37.38,37.39,129800.0,34.8193,34.8193,34.8099,34.8193,129800.0
2013-03-08 13:00:00,37.39,37.41,37.38,37.4,39800.0,34.8193,34.8379,34.8099,34.8286,39800.0
2013-03-08 13:10:00,37.4,37.41,37.39,37.41,49600.0,34.8286,34.8379,34.8193,34.8379,49600.0
2013-03-08 13:20:00,37.4,37.41,37.4,37.41,52900.0,34.8286,34.8379,34.8286,34.8379,52900.0
2013-03-08 13:30:00,37.41,37.41,37.4,37.41,78100.0,34.8379,34.8379,34.8286,34.8379,78100.0
2013-03-08 13:40:00,37.41,37.42,37.4,37.4,273200.0,34.8379,34.8472,34.8286,34.8286,273200.0
2013-03-08 13:50:00,37.4,37.41,37.34,37.38,54100.0,34.8286,34.8379,34.7727,34.8099,54100.0
2013-03-08 14:00:00,37.39,37.41,37.39,37.41,58700.0,34.8193,34.8379,34.8193,34.8379,58700.0
2013-03-08 14:10:00,37.41,37.41,37.4,37.4,142000.0,34.8379,34.8379,34.8286,34.8286,142000.0
2013-03-08 14:20:00,37.41,37.41,37.37,37.39,157000.0,34.8379,34.8379,34.8006,34.8193,157000.0
2013-03-08 14:30:00,37.39,37.4,37.37,37.39,194800.0,34.8193,34.8286,34.8006,34.8193,194800.0
2013-03-08 14:40:00,37.39,37.4,37.37,37.39,307500.0,34.8193,34.8286,34.8006,34.8193,307500.0
2013-03-08 14:50:00,37.39,37.41,37.39,37.41,102700.0,34.8193,34.8379,34.8193,34.8379,102700.0
2013-03-08 15:00:00,37.41,37.42,37.4,37.4,181000.0,34.8379,34.8472,34.8286,34.8286,181000.0
2013-03-08 15:10:00,37.41,37.42,37.39,37.4,591800.0,34.8379,34.8472,34.8193,34.8286,591800.0
2013-03-08 15:20:00,37.4,37.41,37.39,37.4,207300.0,34.8286,34.8379,34.8193,34.8286,207300.0
2013-03-08 15:30:00,37.4,37.41,37.39,37.4,228400.0,34.8286,34.8379,34.8193,34.8286,228400.0
2013-03-08 15:40:00,37.41,37.41,37.37,37.38,221900.0,34.8379,34.8379,34.8006,34.8099,221900.0
2013-03-08 15:50:00,37.39,37.4,37.25,37.25,470500.0,34.8193,34.8286,34.6889,34.6889,470500.0
2013-03-11 09:30:00,37.25,37.85,37.25,37.79,159500.0,34.6889,35.2476,34.6889,35.1918,159500.0
2013-03-11 09:40:00,37.75,37.89,37.61,37.8,236300.0,35.1545,35.2849,35.0241,35.2011,236300.0
2013-03-11 09:50:00,37.8,38.0,37.79,37.91,158400.0,35.2011,35.3873,35.1918,35.3035,158400.0
2013-03-11 10:00:00,37.91,38.03,37.9,38.02,222100.0,35.3035,35.4152,35.2942,35.4059,222100.0
2013-03-11 10:10:00,38.02,38.06,37.95,38.0,102800.0,35.4059,35.4432,35.3407,35.3873,102800.0
2013-03-11 10:20:00,38.0,38.05,37.97,38.01,149400.0,35.3873,35.4339,35.3594,35.3966,149400.0
2013-03-11 10:30:00,38.0,38.08,37.98,38.07,117800.0,35.3873,35.4618,35.3687,35.4525,117800.0
2013-03-11 10:40:00,38.08,38.09,37.95,38.0,114100.0,35.4618,35.4711,35.3407,35.3873,114100.0
2013-03-11 10:50:00,38.0,38.01,37.95,38.0,166100.0,35.3873,35.3966,35.3407,35.3873,166100.0
2013-03-11 11:00:00,38.0,38.01,37.99,37.99,69900.0,35.3873,35.3966,35.378,35.378,69900.0
2013-03-11 11:10:00,38.0,38.01,37.96,37.99,62700.0,35.3873,35.3966,35.3501,35.378,62700.0
2013-03-11 11:20:00,37.99,38.02,37.97,38.02,64900.0,35.378,35.4059,35.3594,35.4059,64900.0
2013-03-11 11:30:00,38.02,38.02,37.96,38.0,48300.0,35.4059,35.4059,35.3501,35.3873,48300.0
2013-03-11 11:40:00,38.0,38.09,38.0,38.07,57200.0,35.3873,35.4711,35.3873,35.4525,57200.0
2013-03-11 11:50:00,38.07,38.08,37.97,38.0,52600.0,35.4525,35.4618,35.3594,35.3873,52600.0
2013-03-11 12:00:00,38.01,38.01,37.99,38.01,45800.0,35.3966,35.3966,35.378,35.3966,45800.0
2013-03-11 12:10:00,38.01,38.03,37.91,37.92,79600.0,35.3966,35.4152,35.3035,35.3128,79600.0
2013-03-11 12:20:00,37.92,38.01,37.91,38.01,161000.0,35.3128,35.3966,35.3035,35.3966,161000.0
2013-03-11 12:30:00,38.01,38.01,37.98,38.0,48800.0,35.3966,35.3966,35.3687,35.3873,48800.0
2013-03-11 12:40:00,37.99,38.05,37.99,38.04,69300.0,35.378,35.4339,35.378,35.4246,69300.0
2013-03-11 12:50:00,38.04,38.12,38.03,38.08,53500.0,35.4246,35.4991,35.4152,35.4618,53500.0
2013-03-11 13:00:00,38.08,38.09,38.03,38.06,37600.0,35.4618,35.4711,35.4152,35.4432,37600.0
2013-03-11 13:10:00,38.06,38.1,38.05,38.09,26800.0,35.4432,35.4804,35.4339,35.4711,26800.0
2013-03-11 13:20:00,38.09,38.12,38.06,38.07,66000.0,35.4711,35.4991,35.4432,35.4525,66000.0
2013-03-11 13:30:00,38.07,38.07,38.01,38.03,52200.0,35.4525,35.4525,35.3966,35.4152,52200.0
2013-03-11 13:40:00,38.04,38.05,38.03,38.04,29100.0,35.4246,35.4339,35.4152,35.4246,29100.0
2013-03-11 13:50:00,38.04,38.04,37.99,38.01,74500.0,35.4246,35.4246,35.378,35.3966,74500.0
2013-03-11 14:00:00,38.01,38.04,37.98,38.04,76200.0,35.3966,35.4246,35.3687,35.4246,76200.0
2013-03-11 14:10:00,38.03,38.06,38.0,38.01,100900.0,35.4152,35.4432,35.3873,35.3966,100900.0
2013-03-11 14:20:00,38.01,38.01,37.99,38.0,27500.0,35.3966,35.3966,35.378,35.3873,27500.0
2013-03-11 14:30:00,38.0,38.01,37.97,37.97,105600.0,35.3873,35.3966,35.3594,35.3594,105600.0
2013-03-11 14:40:00,37.98,38.0,37.96,37.96,67300.0,35.3687,35.3873,35.3501,35.3501,67300.0
2013-03-11 14:50:00,37.97,37.97,37.89,37.89,120800.0,35.3594,35.3594,35.2849,35.2849,120800.0
2013-03-11 15:00:00,37.88,37.92,37.88,37.91,79000.0,35.2756,35.3128,35.2756,35.3035,79000.0
2013-03-11 15:10:00,37.91,37.92,37.83,37.89,156500.0,35.3035,35.3128,35.229,35.2849,156500.0
2013-03-11 15:20:00,37.9,37.9,37.79,37.82,118200.0,35.2942,35.2942,35.1918,35.2197,118200.0
2013-03-11 15:30:00,37.82,37.84,37.73,37.76,168300.0,35.2197,35.2383,35.1359,35.1638,168300.0
2013-03-11 15:40:00,37.76,37.79,37.75,37.77,114100.0,35.1638,35.1918,35.1545,35.1731,114100.0
2013-03-11 15:50:00,37.76,37.8,37.76,37.78,257200.0,35.1638,35.2011,35.1638,35.1824,257200.0
2013-03-12 09:30:00,37.77,38.03,37.77,37.98,57700.0,35.1731,35.4152,35.1731,35.3687,57700.0
2013-03-12 09:40:00,37.99,38.27,37.96,38.13,228400.0,35.378,35.6387,35.3501,35.5084,228400.0
2013-03-12 09:50:00,38.13,38.13,38.07,38.13,192500.0,35.5084,35.5084,35.4525,35.5084,192500.0
2013-03-12 10:00:00,38.12,38.13,38.06,38.09,66500.0,35.4991,35.5084,35.4432,35.4711,66500.0
2013-03-12 10:10:00,38.09,38.1,38.04,38.05,115900.0,35.4711,35.4804,35.4246,35.4339,115900.0
2013-03-12 10:20:00,38.05,38.07,38.0,38.02,76500.0,35.4339,35.4525,35.3873,35.4059,76500.0
2013-03-12 10:30:00,38.02,38.03,38.01,38.02,65200.0,35.4059,35.4152,35.3966,35.4059,65200.0
2013-03-12 10:40:00,38.02,38.03,37.95,37.99,78000.0,35.4059,35.4152,35.3407,35.378,78000.0
2013-03-12 10:50:00,37.99,38.05,37.99,38.05,93900.0,35.378,35.4339,35.378,35.4339,93900.0
2013-03-12 11:00:00,38.04,38.05,38.01,38.05,47100.0,35.4246,35.4339,35.3966,35.4339,47100.0
2013-03-12 11:10:00,38.04,38.05,38.03,38.05,56300.0,35.4246,35.4339,35.4152,35.4339,56300.0
2013-03-12 11:20:00,38.05,38.09,38.03,38.04,98500.0,35.4339,35.4711,35.4152,35.4246,98500.0
2013-03-12 11:30:00,38.05,38.06,38.01,38.02,119300.0,35.4339,35.4432,35.3966,35.4059,119300.0
2013-03-12 11:40:00,38.02,38.04,37.99,38.04,70600.0,35.4059,35.4246,35.378,35.4246,70600.0
2013-03-12 11:50:00,38.04,38.05,37.97,37.97,143700.0,35.4246,35.4339,35.3594,35.3594,143700.0
2013-03-12 12:00:00,37.97,37.98,37.87,37.91,48500.0,35.3594,35.3687,35.2662,35.3035,48500.0
2013-03-12 12:10:00,37.91,38.0,37.91,38.0,19400.0,35.3035,35.3873,35.3035,35.3873,19400.0
2013-03-12 12:20:00,38.0,38.0,37.95,37.98,33200.0,35.3873,35.3873,35.3407,35.3687,33200.0
2013-03-12 12:30:00,37.98,37.98,37.93,37.95,22400.0,35.3687,35.3687,35.3221,35.3407,22400.0
2013-03-12 12:40:00,37.96,37.97,37.95,37.96,33200.0,35.3501,35.3594,35.3407,35.3501,33200.0
2013-03-12 12:50:00,37.96,37.98,37.93,37.97,58700.0,35.3501,35.3687,35.3221,35.3594,58700.0
2013-03-12 13:00:00,37.97,38.02,37.97,38.02,59900.0,35.3594,35.4059,35.3594,35.4059,59900.0
2013-03-12 13:10:00,38.02,38.05,38.0,38.05,39400.0,35.4059,35.4339,35.3873,35.4339,39400.0
2013-03-12 13:20:00,38.04,38.05,38.01,38.02,42800.0,35.4246,35.4339,35.3966,35.4059,42800.0
2013-03-12 13:30:00,38.02,38.03,38.01,38.03,18600.0,35.4059,35.4152,35.3966,35.4152,18600.0
2013-03-12 13:40:00,38.03,38.05,38.0,38.0,34400.0,35.4152,35.4339,35.3873,35.3873,34400.0
2013-03-12 13:50:00,38.0,38.01,37.98,37.99,44900.0,35.3873,35.3966,35.3687,35.378,44900.0
2013-03-12 14:00:00,37.99,38.01,37.97,38.01,63400.0,35.378,35.3966,35.3594,35.3966,63400.0
2013-03-12 14:10:00,38.01,38.01,37.92,37.96,38700.0,35.3966,35.3966,35.3128,35.3501,38700.0
2013-03-12 14:20:00,37.96,38.0,37.95,37.98,33100.0,35.3501,35.3873,35.3407,35.3687,33100.0
2013-03-12 14:30:00,37.98,38.0,37.97,38.0,29400.0,35.3687,35.3873,35.3594,35.3873,29400.0
2013-03-12 14:40:00,38.0,38.05,38.0,38.03,29100.0,35.3873,35.4339,35.3873,35.4152,29100.0
2013-03-12 14:50:00,38.04,38.04,38.03,38.03,51300.0,35.4246,35.4246,35.4152,35.4152,51300.0
2013-03-12 15:00:00,38.03,38.05,38.03,38.05,59700.0,35.4152,35.4339,35.4152,35.4339,59700.0
2013-03-12 15:10:00,38.04,38.06,38.0,38.0,151500.0,35.4246,35.4432,35.3873,35.3873,151500.0
2013-03-12 15:20:00,38.0,38.01,37.99,38.01,41900.0,35.3873,35.3966,35.378,35.3966,41900.0
2013-03-12 15:30:00,38.01,38.01,38.0,38.0,55100.0,35.3966,35.3966,35.3873,35.3873,55100.0
2013-03-12 15:40:00,38.0,38.01,37.96,38.01,88600.0,35.3873,35.3966,35.3501,35.3966,88600.0
2013-03-12 15:50:00,38.01,38.01,37.99,38.01,233100.0,35.3966,35.3966,35.378,35.3966,233100.0
2013-03-13 09:30:00,37.99,38.13,37.94,38.1,37700.0,35.378,35.5084,35.3314,35.4804,37700.0
2013-03-13 09:40:00,38.05,38.18,37.95,38.07,38400.0,35.4339,35.5549,35.3407,35.4525,38400.0
2013-03-13 09:50:00,38.08,38.11,38.05,38.09,13700.0,35.4618,35.4897,35.4339,35.4711,13700.0
2013-03-13 10:00:00,38.1,38.11,38.05,38.09,27100.0,35.4804,35.4897,35.4339,35.4711,27100.0
2013-03-13 10:10:00,38.08,38.11,38.06,38.07,60400.0,35.4618,35.4897,35.4432,35.4525,60400.0
2013-03-13 10:20:00,38.07,38.11,38.06,38.07,53800.0,35.4525,35.4897,35.4432,35.4525,53800.0
2013-03-13 10:30:00,38.07,38.32,38.06,38.27,132700.0,35.4525,35.6853,35.4432,35.6387,132700.0
2013-03-13 10:40:00,38.27,38.32,38.25,38.3,80500.0,35.6387,35.6853,35.6201,35.6667,80500.0
2013-03-13 10:50:00,38.3,38.31,38.23,38.27,82300.0,35.6667,35.676,35.6015,35.6387,82300.0
2013-03-13 11:00:00,38.27,38.27,38.18,38.2,52500.0,35.6387,35.6387,35.5549,35.5736,52500.0
2013-03-13 11:10:00,38.2,38.23,38.15,38.23,55200.0,35.5736,35.6015,35.527,35.6015,55200.0
2013-03-13 11:20:00,38.23,38.26,38.22,38.24,31700.0,35.6015,35.6294,35.5922,35.6108,31700.0
2013-03-13 11:30:00,38.24,38.26,38.2,38.25,50200.0,35.6108,35.6294,35.5736,35.6201,50200.0
2013-03-13 11:40:00,38.24,38.26,38.19,38.25,89700.0,35.6108,35.6294,35.5642,35.6201,89700.0
2013-03-13 11:50:00,38.25,38.26,38.21,38.25,97900.0,35.6201,35.6294,35.5829,35.6201,97900.0
2013-03-13 12:00:00,38.24,38.25,38.21,38.23,38300.0,35.6108,35.6201,35.5829,35.6015,38300.0
2013-03-13 12:10:00,38.23,38.25,38.2,38.2,37300.0,35.6015,35.6201,35.5736,35.5736,37300.0
2013-03-13 12:20:00,38.21,38.22,38.17,38.18,40900.0,35.5829,35.5922,35.5456,35.5549,40900.0
2013-03-13 12:30:00,38.18,38.21,38.18,38.2,36900.0,35.5549,35.5829,35.5549,35.5736,36900.0
2013-03-13 12:40:00,38.2,38.2,38.16,38.17,25200.0,35.5736,35.5736,35.5363,35.5456,25200.0
2013-03-13 12:50:00,38.18,38.2,38.16,38.17,26800.0,35.5549,35.5736,35.5363,35.5456,26800.0
2013-03-13 13:00:00,38.17,38.19,38.16,38.17,29800.0,35.5456,35.5642,35.5363,35.5456,29800.0
2013-03-13 13:10:00,38.18,38.18,38.17,38.18,15400.0,35.5549,35.5549,35.5456,35.5549,15400.0
2013-03-13 13:20:00,38.18,38.18,38.16,38.18,42900.0,35.5549,35.5549,35.5363,35.5549,42900.0
2013-03-13 13:30:00,38.18,38.22,38.17,38.22,42400.0,35.5549,35.5922,35.5456,35.5922,42400.0
2013-03-13 13:40:00,38.2,38.22,38.19,38.22,31400.0,35.5736,35.5922,35.5642,35.5922,31400.0
2013-03-13 13:50:00,38.21,38.29,38.21,38.27,143900.0,35.5829,35.6574,35.5829,35.6387,143900.0
2013-03-13 14:00:00,38.27,38.35,38.26,38.35,52500.0,35.6387,35.7132,35.6294,35.7132,52500.0
2013-03-13 14:10:00,38.34,38.41,38.32,38.34,153100.0,35.7039,35.7691,35.6853,35.7039,153100.0
2013-03-13 14:20:00,38.34,38.37,38.33,38.34,71300.0,35.7039,35.7319,35.6946,35.7039,71300.0
2013-03-13 14:30:00,38.34,38.34,38.27,38.29,40100.0,35.7039,35.7039,35.6387,35.6574,40100.0
2013-03-13 14:40:00,38.28,38.31,38.25,38.29,44200.0,35.6481,35.676,35.6201,35.6574,44200.0
2013-03-13 14:50:00,38.29,38.37,38.28,38.36,135600.0,35.6574,35.7319,35.6481,35.7226,135600.0
2013-03-13 15:00:00,38.36,38.37,38.36,38.37,29600.0,35.7226,35.7319,35.7226,35.7319,29600.0
2013-03-13 15:10:00,38.36,38.37,38.3,38.3,96800.0,35.7226,35.7319,35.6667,35.6667,96800.0
2013-03-13 15:20:00,38.3,38.32,38.3,38.32,67400.0,35.6667,35.6853,35.6667,35.6853,67400.0
2013-03-13 15:30:00,38.32,38.32,38.31,38.32,88300.0,35.6853,35.6853,35.676,35.6853,88300.0
2013-03-13 15:40:00,38.32,38.32,38.28,38.3,326100.0,35.6853,35.6853,35.6481,35.6667,326100.0
2013-03-13 15:50:00,38.31,38.36,38.27,38.27,576300.0,35.676,35.7226,35.6387,35.6387,576300.0
2013-03-14 09:30:00,38.49,38.72,38.41,38.56,74000.0,35.8436,36.0578,35.7691,35.9088,74000.0
2013-03-14 09:40:00,38.55,38.74,38.55,38.71,46200.0,35.8995,36.0764,35.8995,36.0485,46200.0
2013-03-14 09:50:00,38.71,38.76,38.71,38.75,48500.0,36.0485,36.0951,36.0485,36.0857,48500.0
2013-03-14 10:00:00,38.75,38.79,38.59,38.59,499600.0,36.0857,36.123,35.9367,35.9367,499600.0
2013-03-14 10:10:00,38.6,38.62,38.47,38.49,136700.0,35.9461,35.9647,35.825,35.8436,136700.0
2013-03-14 10:20:00,38.5,38.51,38.45,38.5,205200.0,35.8529,35.8622,35.8064,35.8529,205200.0
2013-03-14 10:30:00,38.5,38.5,38.46,38.5,151700.0,35.8529,35.8529,35.8157,35.8529,151700.0
2013-03-14 10:40:00,38.5,38.5,38.49,38.5,24500.0,35.8529,35.8529,35.8436,35.8529,24500.0
2013-03-14 10:50:00,38.5,38.5,38.4,38.41,77400.0,35.8529,35.8529,35.7598,35.7691,77400.0
2013-03-14 11:00:00,38.42,38.48,38.4,38.45,37300.0,35.7784,35.8343,35.7598,35.8064,37300.0
2013-03-14 11:10:00,38.45,38.45,38.4,38.44,55800.0,35.8064,35.8064,35.7598,35.7971,55800.0
2013-03-14 11:20:00,38.44,38.45,38.3,38.3,118600.0,35.7971,35.8064,35.6667,35.6667,118600.0
2013-03-14 11:30:00,38.3,38.49,38.27,38.49,41500.0,35.6667,35.8436,35.6387,35.8436,41500.0
2013-03-14 11:40:00,38.49,38.49,38.4,38.46,28000.0,35.8436,35.8436,35.7598,35.8157,28000.0
2013-03-14 11:50:00,38.46,38.5,38.45,38.49,20700.0,35.8157,35.8529,35.8064,35.8436,20700.0
2013-03-14 12:00:00,38.48,38.5,38.45,38.48,54900.0,35.8343,35.8529,35.8064,35.8343,54900.0
2013-03-14 12:10:00,38.49,38.52,38.46,38.46,86800.0,35.8436,35.8716,35.8157,35.8157,86800.0
2013-03-14 12:20:00,38.46,38.48,38.42,38.46,108800.0,35.8157,35.8343,35.7784,35.8157,108800.0
2013-03-14 12:30:00,38.45,38.51,38.42,38.42,124500.0,35.8064,35.8622,35.7784,35.7784,124500.0
2013-03-14 12:40:00,38.44,38.48,38.4,38.43,78400.0,35.7971,35.8343,35.7598,35.7877,78400.0
2013-03-14 12:50:00,38.43,38.5,38.43,38.5,17600.0,35.7877,35.8529,35.7877,35.8529,17600.0
2013-03-14 13:00:00,38.5,38.54,38.49,38.5,713100.0,35.8529,35.8902,35.8436,35.8529,713100.0
2013-03-14 13:10:00,38.5,38.57,38.48,38.55,224700.0,35.8529,35.9181,35.8343,35.8995,224700.0
2013-03-14 13:20:00,38.54,38.56,38.54,38.56,85200.0,35.8902,35.9088,35.8902,35.9088,85200.0
2013-03-14 13:30:00,38.56,38.56,38.5,38.52,117000.0,35.9088,35.9088,35.8529,35.8716,117000.0
2013-03-14 13:40:00,38.51,38.52,38.5,38.52,79400.0,35.8622,35.8716,35.8529,35.8716,79400.0
2013-03-14 13:50:00,38.52,38.54,38.51,38.53,40800.0,35.8716,35.8902,35.8622,35.8809,40800.0
2013-03-14 14:00:00,38.52,38.53,38.51,38.52,32200.0,35.8716,35.8809,35.8622,35.8716,32200.0
2013-03-14 14:10:00,38.52,38.52,38.48,38.5,50200.0,35.8716,35.8716,35.8343,35.8529,50200.0
2013-03-14 14:20:00,38.48,38.5,38.47,38.5,27100.0,35.8343,35.8529,35.825,35.8529,27100.0
2013-03-14 14:30:00,38.5,38.51,38.47,38.47,48800.0,35.8529,35.8622,35.825,35.825,48800.0
2013-03-14 14:40:00,38.48,38.5,38.47,38.5,27200.0,35.8343,35.8529,35.825,35.8529,27200.0
2013-03-14 14:50:00,38.5,38.51,38.4,38.4,82200.0,35.8529,35.8622,35.7598,35.7598,82200.0
2013-03-14 15:00:00,38.42,38.43,38.35,38.35,77300.0,35.7784,35.7877,35.7132,35.7132,77300.0
2013-03-14 15:10:00,38.35,38.39,38.32,38.34,88900.0,35.7132,35.7505,35.6853,35.7039,88900.0
2013-03-14 15:20:00,38.34,38.44,38.34,38.39,140200.0,35.7039,35.7971,35.7039,35.7505,140200.0
2013-03-14 15:30:00,38.39,38.47,38.37,38.45,159800.0,35.7505,35.825,35.7319,35.8064,159800.0
2013-03-14 15:40:00,38.46,38.48,38.45,38.48,148400.0,35.8157,35.8343,35.8064,35.8343,148400.0
2013-03-14 15:50:00,38.48,38.49,38.42,38.45,370100.0,35.8343,35.8436,35.7784,35.8064,370100.0
2013-03-15 09:30:00,38.43,38.51,38.2,38.4,144100.0,35.7877,35.8622,35.5736,35.7598,144100.0
2013-03-15 09:40:00,38.36,38.49,38.33,38.43,42400.0,35.7226,35.8436,35.6946,35.7877,42400.0
2013-03-15 09:50:00,38.43,38.43,38.31,38.35,95100.0,35.7877,35.7877,35.676,35.7132,95100.0
2013-03-15 10:00:00,38.34,38.36,38.29,38.29,43000.0,35.7039,35.7226,35.6574,35.6574,43000.0
2013-03-15 10:10:00,38.3,38.35,38.29,38.3,31000.0,35.6667,35.7132,35.6574,35.6667,31000.0
2013-03-15 10:20:00,38.3,38.33,38.29,38.33,61000.0,35.6667,35.6946,35.6574,35.6946,61000.0
2013-03-15 10:30:00,38.33,38.45,38.33,38.45,154700.0,35.6946,35.8064,35.6946,35.8064,154700.0
2013-03-15 10:40:00,38.45,38.47,38.43,38.45,130300.0,35.8064,35.825,35.7877,35.8064,130300.0
2013-03-15 10:50:00,38.45,38.45,38.2,38.23,148200.0,35.8064,35.8064,35.5736,35.6015,148200.0
2013-03-15 11:00:00,38.23,38.25,38.07,38.1,132800.0,35.6015,35.6201,35.4525,35.4804,132800.0
2013-03-15 11:10:00,38.1,38.15,38.05,38.13,148300.0,35.4804,35.527,35.4339,35.5084,148300.0
2013-03-15 11:20:00,38.13,38.28,38.13,38.28,116800.0,35.5084,35.6481,35.5084,35.6481,116800.0
2013-03-15 11:30:00,38.27,38.31,38.24,38.3,116400.0,35.6387,35.676,35.6108,35.6667,116400.0
2013-03-15 11:40:00,38.3,38.3,38.18,38.2,120200.0,35.6667,35.6667,35.5549,35.5736,120200.0
2013-03-15 11:50:00,38.2,38.22,38.17,38.19,75400.0,35.5736,35.5922,35.5456,35.5642,75400.0
2013-03-15 12:00:00,38.19,38.21,38.15,38.19,39100.0,35.5642,35.5829,35.527,35.5642,39100.0
2013-03-15 12:10:00,38.19,38.2,38.16,38.16,44300.0,35.5642,35.5736,35.5363,35.5363,44300.0
2013-03-15 12:20:00,38.16,38.22,38.16,38.21,59000.0,35.5363,35.5922,35.5363,35.5829,59000.0
2013-03-15 12:30:00,38.22,38.22,38.2,38.21,91800.0,35.5922,35.5922,35.5736,35.5829,91800.0
2013-03-15 12:40:00,38.21,38.21,38.12,38.15,62400.0,35.5829,35.5829,35.4991,35.527,62400.0
2013-03-15 12:50:00,38.15,38.17,38.08,38.08,82100.0,35.527,35.5456,35.4618,35.4618,82100.0
2013-03-15 13:00:00,38.08,38.11,38.02,38.06,62200.0,35.4618,35.4897,35.4059,35.4432,62200.0
2013-03-15 13:10:00,38.06,38.08,38.04,38.05,27300.0,35.4432,35.4618,35.4246,35.4339,27300.0
2013-03-15 13:20:00,38.05,38.06,38.04,38.06,34500.0,35.4339,35.4432,35.4246,35.4432,34500.0
2013-03-15 13:30:00,38.06,38.18,38.05,38.1,107500.0,35.4432,35.5549,35.4339,35.4804,107500.0
2013-03-15 13:40:00,38.11,38.12,38.07,38.08,144400.0,35.4897,35.4991,35.4525,35.4618,144400.0
2013-03-15 13:50:00,38.09,38.1,37.98,38.0,108800.0,35.4711,35.4804,35.3687,35.3873,108800.0
2013-03-15 14:00:00,37.99,38.02,37.98,37.99,84900.0,35.378,35.4059,35.3687,35.378,84900.0
2013-03-15 14:10:00,38.0,38.01,37.92,37.97,83400.0,35.3873,35.3966,35.3128,35.3594,83400.0
2013-03-15 14:20:00,37.97,37.99,37.88,37.88,99800.0,35.3594,35.378,35.2756,35.2756,99800.0
2013-03-15 14:30:00,37.88,37.89,37.84,37.87,88200.0,35.2756,35.2849,35.2383,35.2662,88200.0
2013-03-15 14:40:00,37.87,37.91,37.85,37.91,52800.0,35.2662,35.3035,35.2476,35.3035,52800.0
2013-03-15 14:50:00,37.91,37.92,37.88,37.91,52800.0,35.3035,35.3128,35.2756,35.3035,52800.0
2013-03-15 15:00:00,37.91,37.91,37.85,37.86,106400.0,35.3035,35.3035,35.2476,35.2569,106400.0
2013-03-15 15:10:00,37.86,37.87,37.8,37.81,160500.0,35.2569,35.2662,35.2011,35.2104,160500.0
2013-03-15 15:20:00,37.82,37.93,37.82,37.9,82800.0,35.2197,35.3221,35.2197,35.2942,82800.0
2013-03-15 15:30:00,37.9,37.96,37.88,37.95,125400.0,35.2942,35.3501,35.2756,35.3407,125400.0
2013-03-15 15:40:00,37.95,37.98,37.9,37.95,347900.0,35.3407,35.3687,35.2942,35.3407,347900.0
2013-03-15 15:50:00,37.95,37.98,37.88,37.91,1054100.0,35.3407,35.3687,35.2756,35.3035,1054100.0
2013-03-18 09:30:00,37.76,37.89,37.38,37.49,73700.0,35.1638,35.2849,34.8099,34.9124,73700.0
2013-03-18 09:40:00,37.49,37.6,37.46,37.56,79400.0,34.9124,35.0148,34.8844,34.9776,79400.0
2013-03-18 09:50:00,37.54,37.65,37.52,37.64,52700.0,34.9589,35.0614,34.9403,35.0521,52700.0
2013-03-18 10:00:00,37.69,37.8,37.63,37.66,51200.0,35.0986,35.2011,35.0428,35.0707,51200.0
2013-03-18 10:10:00,37.65,37.66,37.53,37.55,91000.0,35.0614,35.0707,34.9496,34.9683,91000.0
2013-03-18 10:20:00,37.56,37.7,37.55,37.64,44000.0,34.9776,35.1079,34.9683,35.0521,44000.0
2013-03-18 10:30:00,37.65,37.67,37.61,37.62,18700.0,35.0614,35.08,35.0241,35.0334,18700.0
2013-03-18 10:40:00,37.63,37.7,37.63,37.68,31100.0,35.0428,35.1079,35.0428,35.0893,31100.0
2013-03-18 10:50:00,37.69,37.7,37.6,37.65,42200.0,35.0986,35.1079,35.0148,35.0614,42200.0
2013-03-18 11:00:00,37.64,37.67,37.61,37.67,35000.0,35.0521,35.08,35.0241,35.08,35000.0
2013-03-18 11:10:00,37.67,37.69,37.63,37.64,40600.0,35.08,35.0986,35.0428,35.0521,40600.0
2013-03-18 11:20:00,37.65,37.65,37.55,37.57,38800.0,35.0614,35.0614,34.9683,34.9869,38800.0
2013-03-18 11:30:00,37.57,37.59,37.5,37.57,22200.0,34.9869,35.0055,34.9217,34.9869,22200.0
2013-03-18 11:40:00,37.58,37.62,37.57,37.61,31000.0,34.9962,35.0334,34.9869,35.0241,31000.0
2013-03-18 11:50:00,37.59,37.61,37.57,37.6,45300.0,35.0055,35.0241,34.9869,35.0148,45300.0
2013-03-18 12:00:00,37.61,37.68,37.6,37.65,42800.0,35.0241,35.0893,35.0148,35.0614,42800.0
2013-03-18 12:10:00,37.64,37.66,37.58,37.63,41800.0,35.0521,35.0707,34.9962,35.0428,41800.0
2013-03-18 12:20:00,37.62,37.68,37.6,37.65,55200.0,35.0334,35.0893,35.0148,35.0614,55200.0
2013-03-18 12:30:00,37.65,37.67,37.63,37.65,39800.0,35.0614,35.08,35.0428,35.0614,39800.0
2013-03-18 12:40:00,37.65,37.7,37.65,37.69,21700.0,35.0614,35.1079,35.0614,35.0986,21700.0
2013-03-18 12:50:00,37.69,37.7,37.68,37.7,43800.0,35.0986,35.1079,35.0893,35.1079,43800.0
2013-03-18 13:00:00,37.7,37.7,37.69,37.7,45200.0,35.1079,35.1079,35.0986,35.1079,45200.0
2013-03-18 13:10:00,37.7,37.75,37.69,37.75,30800.0,35.1079,35.1545,35.0986,35.1545,30800.0
2013-03-18 13:20:00,37.74,37.8,37.71,37.72,22400.0,35.1452,35.2011,35.1173,35.1266,22400.0
2013-03-18 13:30:00,37.71,37.75,37.68,37.7,32400.0,35.1173,35.1545,35.0893,35.1079,32400.0
2013-03-18 13:40:00,37.7,37.7,37.68,37.7,22100.0,35.1079,35.1079,35.0893,35.1079,22100.0
2013-03-18 13:50:00,37.7,37.7,37.69,37.7,25500.0,35.1079,35.1079,35.0986,35.1079,25500.0
2013-03-18 14:00:00,37.7,37.7,37.69,37.7,17000.0,35.1079,35.1079,35.0986,35.1079,17000.0
2013-03-18 14:10:00,37.7,37.7,37.69,37.7,32600.0,35.1079,35.1079,35.0986,35.1079,32600.0
2013-03-18 14:20:00,37.7,37.83,37.69,37.83,137600.0,35.1079,35.229,35.0986,35.229,137600.0
2013-03-18 14:30:00,37.83,37.88,37.82,37.83,54400.0,35.229,35.2756,35.2197,35.229,54400.0
2013-03-18 14:40:00,37.84,37.87,37.84,37.84,211800.0,35.2383,35.2662,35.2383,35.2383,211800.0
2013-03-18 14:50:00,37.85,37.85,37.76,37.76,28100.0,35.2476,35.2476,35.1638,35.1638,28100.0
2013-03-18 15:00:00,37.77,37.79,37.74,37.78,64100.0,35.1731,35.1918,35.1452,35.1824,64100.0
2013-03-18 15:10:00,37.77,37.79,37.77,37.78,67200.0,35.1731,35.1918,35.1731,35.1824,67200.0
2013-03-18 15:20:00,37.77,37.82,37.75,37.78,107100.0,35.1731,35.2197,35.1545,35.1824,107100.0
2013-03-18 15:30:00,37.77,37.77,37.72,37.73,140400.0,35.1731,35.1731,35.1266,35.1359,140400.0
2013-03-18 15:40:00,37.73,37.76,37.71,37.75,155800.0,35.1359,35.1638,35.1173,35.1545,155800.0
2013-03-18 15:50:00,37.75,37.77,37.72,37.76,419500.0,35.1545,35.1731,35.1266,35.1638,419500.0
2013-03-19 09:30:00,38.04,38.16,37.93,38.1,54200.0,35.4246,35.5363,35.3221,35.4804,54200.0
2013-03-19 09:40:00,38.09,38.2,38.08,38.09,102000.0,35.4711,35.5736,35.4618,35.4711,102000.0
2013-03-19 09:50:00,38.09,38.15,38.01,38.13,94800.0,35.4711,35.527,35.3966,35.5084,94800.0
2013-03-19 10:00:00,38.15,38.25,38.14,38.2,128900.0,35.527,35.6201,35.5177,35.5736,128900.0
2013-03-19 10:10:00,38.21,38.32,38.19,38.29,59000.0,35.5829,35.6853,35.5642,35.6574,59000.0
2013-03-19 10:20:00,38.29,38.31,38.06,38.07,57100.0,35.6574,35.676,35.4432,35.4525,57100.0
2013-03-19 10:30:00,38.07,38.2,38.05,38.2,131700.0,35.4525,35.5736,35.4339,35.5736,131700.0
2013-03-19 10:40:00,38.2,38.26,38.2,38.21,70800.0,35.5736,35.6294,35.5736,35.5829,70800.0
2013-03-19 10:50:00,38.21,38.24,38.2,38.23,83200.0,35.5829,35.6108,35.5736,35.6015,83200.0
2013-03-19 11:00:00,38.23,38.26,38.21,38.25,58300.0,35.6015,35.6294,35.5829,35.6201,58300.0
2013-03-19 11:10:00,38.25,38.37,38.25,38.36,60300.0,35.6201,35.7319,35.6201,35.7226,60300.0
2013-03-19 11:20:00,38.37,38.38,38.34,38.34,25300.0,35.7319,35.7412,35.7039,35.7039,25300.0
2013-03-19 11:30:00,38.34,38.4,38.32,38.32,53600.0,35.7039,35.7598,35.6853,35.6853,53600.0
2013-03-19 11:40:00,38.31,38.33,38.22,38.24,53400.0,35.676,35.6946,35.5922,35.6108,53400.0
2013-03-19 11:50:00,38.23,38.3,38.2,38.25,260200.0,35.6015,35.6667,35.5736,35.6201,260200.0
2013-03-19 12:00:00,38.24,38.26,38.19,38.24,95400.0,35.6108,35.6294,35.5642,35.6108,95400.0
2013-03-19 12:10:00,38.25,38.32,38.19,38.3,149000.0,35.6201,35.6853,35.5642,35.6667,149000.0
2013-03-19 12:20:00,38.3,38.42,38.27,38.4,62300.0,35.6667,35.7784,35.6387,35.7598,62300.0
2013-03-19 12:30:00,38.4,38.42,38.36,38.4,52400.0,35.7598,35.7784,35.7226,35.7598,52400.0
2013-03-19 12:40:00,38.4,38.44,38.38,38.4,47000.0,35.7598,35.7971,35.7412,35.7598,47000.0
2013-03-19 12:50:00,38.4,38.42,38.3,38.32,108700.0,35.7598,35.7784,35.6667,35.6853,108700.0
2013-03-19 13:00:00,38.31,38.34,38.22,38.3,219900.0,35.676,35.7039,35.5922,35.6667,219900.0
2013-03-19 13:10:00,38.3,38.3,38.12,38.15,141200.0,35.6667,35.6667,35.4991,35.527,141200.0
2013-03-19 13:20:00,38.16,38.19,38.15,38.15,70400.0,35.5363,35.5642,35.527,35.527,70400.0
2013-03-19 13:30:00,38.15,38.17,38.09,38.17,218700.0,35.527,35.5456,35.4711,35.5456,218700.0
2013-03-19 13:40:00,38.16,38.19,38.14,38.15,101500.0,35.5363,35.5642,35.5177,35.527,101500.0
2013-03-19 13:50:00,38.15,38.22,38.14,38.22,78600.0,35.527,35.5922,35.5177,35.5922,78600.0
2013-03-19 14:00:00,38.21,38.3,38.2,38.3,69300.0,35.5829,35.6667,35.5736,35.6667,69300.0
2013-03-19 14:10:00,38.3,38.33,38.25,38.26,101100.0,35.6667,35.6946,35.6201,35.6294,101100.0
2013-03-19 14:20:00,38.26,38.3,38.19,38.24,80000.0,35.6294,35.6667,35.5642,35.6108,80000.0
2013-03-19 14:30:00,38.24,38.36,38.24,38.27,114000.0,35.6108,35.7226,35.6108,35.6387,114000.0
2013-03-19 14:40:00,38.27,38.29,38.24,38.25,64400.0,35.6387,35.6574,35.6108,35.6201,64400.0
2013-03-19 14:50:00,38.25,38.3,38.24,38.27,59900.0,35.6201,35.6667,35.6108,35.6387,59900.0
2013-03-19 15:00:00,38.27,38.3,38.15,38.15,94800.0,35.6387,35.6667,35.527,35.527,94800.0
2013-03-19 15:10:00,38.16,38.31,38.15,38.23,86200.0,35.5363,35.676,35.527,35.6015,86200.0
2013-03-19 15:20:00,38.23,38.23,38.17,38.19,72500.0,35.6015,35.6015,35.5456,35.5642,72500.0
2013-03-19 15:30:00,38.19,38.22,38.14,38.21,80100.0,35.5642,35.5922,35.5177,35.5829,80100.0
2013-03-19 15:40:00,38.21,38.27,38.19,38.21,226200.0,35.5829,35.6387,35.5642,35.5829,226200.0
2013-03-19 15:50:00,38.21,38.3,38.2,38.27,342900.0,35.5829,35.6667,35.5736,35.6387,342900.0
2013-03-20 09:30:00,38.5,38.63,38.32,38.6,73900.0,35.8529,35.974,35.6853,35.9461,73900.0
2013-03-20 09:40:00,38.6,38.6,38.48,38.55,23500.0,35.9461,35.9461,35.8343,35.8995,23500.0
2013-03-20 09:50:00,38.55,38.6,38.5,38.59,16100.0,35.8995,35.9461,35.8529,35.9367,16100.0
2013-03-20 10:00:00,38.59,38.67,38.56,38.61,51900.0,35.9367,36.0112,35.9088,35.9554,51900.0
2013-03-20 10:10:00,38.62,38.65,38.58,38.64,23900.0,35.9647,35.9926,35.9274,35.9833,23900.0
2013-03-20 10:20:00,38.64,38.67,38.61,38.64,33900.0,35.9833,36.0112,35.9554,35.9833,33900.0
2013-03-20 10:30:00,38.63,38.64,38.56,38.6,37400.0,35.974,35.9833,35.9088,35.9461,37400.0
2013-03-20 10:40:00,38.59,38.64,38.54,38.61,35800.0,35.9367,35.9833,35.8902,35.9554,35800.0
2013-03-20 10:50:00,38.62,38.69,38.6,38.67,56000.0,35.9647,36.0299,35.9461,36.0112,56000.0
2013-03-20 11:00:00,38.68,38.7,38.63,38.7,40700.0,36.0206,36.0392,35.974,36.0392,40700.0
2013-03-20 11:10:00,38.69,38.69,38.63,38.64,33200.0,36.0299,36.0299,35.974,35.9833,33200.0
2013-03-20 11:20:00,38.64,38.67,38.63,38.66,24300.0,35.9833,36.0112,35.974,36.0019,24300.0
2013-03-20 11:30:00,38.67,38.67,38.64,38.66,55400.0,36.0112,36.0112,35.9833,36.0019,55400.0
2013-03-20 11:40:00,38.66,38.67,38.54,38.54,31200.0,36.0019,36.0112,35.8902,35.8902,31200.0
2013-03-20 11:50:00,38.53,38.54,38.38,38.38,44700.0,35.8809,35.8902,35.7412,35.7412,44700.0
2013-03-20 12:00:00,38.38,38.43,38.38,38.43,61000.0,35.7412,35.7877,35.7412,35.7877,61000.0
2013-03-20 12:10:00,38.43,38.47,38.42,38.44,12200.0,35.7877,35.825,35.7784,35.7971,12200.0
2013-03-20 12:20:00,38.44,38.45,38.41,38.45,7500.0,35.7971,35.8064,35.7691,35.8064,7500.0
2013-03-20 12:30:00,38.45,38.46,38.4,38.43,21100.0,35.8064,35.8157,35.7598,35.7877,21100.0
2013-03-20 12:40:00,38.42,38.43,38.36,38.37,15900.0,35.7784,35.7877,35.7226,35.7319,15900.0
2013-03-20 12:50:00,38.37,38.45,38.34,38.44,79500.0,35.7319,35.8064,35.7039,35.7971,79500.0
2013-03-20 13:00:00,38.44,38.45,38.42,38.43,20400.0,35.7971,35.8064,35.7784,35.7877,20400.0
2013-03-20 13:10:00,38.43,38.46,38.42,38.46,36300.0,35.7877,35.8157,35.7784,35.8157,36300.0
2013-03-20 13:20:00,38.46,38.46,38.43,38.45,45300.0,35.8157,35.8157,35.7877,35.8064,45300.0
2013-03-20 13:30:00,38.45,38.47,38.33,38.33,43700.0,35.8064,35.825,35.6946,35.6946,43700.0
2013-03-20 13:40:00,38.34,38.38,38.32,38.38,35100.0,35.7039,35.7412,35.6853,35.7412,35100.0
2013-03-20 13:50:00,38.38,38.4,38.29,38.35,33400.0,35.7412,35.7598,35.6574,35.7132,33400.0
2013-03-20 14:00:00,38.36,38.44,38.34,38.4,30300.0,35.7226,35.7971,35.7039,35.7598,30300.0
2013-03-20 14:10:00,38.4,38.52,38.39,38.41,152900.0,35.7598,35.8716,35.7505,35.7691,152900.0
2013-03-20 14:20:00,38.42,38.62,38.41,38.61,46600.0,35.7784,35.9647,35.7691,35.9554,46600.0
2013-03-20 14:30:00,38.61,38.61,38.54,38.6,85200.0,35.9554,35.9554,35.8902,35.9461,85200.0
2013-03-20 14:40:00,38.6,38.86,38.6,38.72,181200.0,35.9461,36.1882,35.9461,36.0578,181200.0
2013-03-20 14:50:00,38.72,38.77,38.69,38.77,76100.0,36.0578,36.1044,36.0299,36.1044,76100.0
2013-03-20 15:00:00,38.77,38.77,38.57,38.57,85800.0,36.1044,36.1044,35.9181,35.9181,85800.0
2013-03-20 15:10:00,38.58,38.66,38.53,38.54,82400.0,35.9274,36.0019,35.8809,35.8902,82400.0
2013-03-20 15:20:00,38.54,38.6,38.51,38.52,62300.0,35.8902,35.9461,35.8622,35.8716,62300.0
2013-03-20 15:30:00,38.52,38.55,38.5,38.55,59000.0,35.8716,35.8995,35.8529,35.8995,59000.0
2013-03-20 15:40:00,38.55,38.67,38.55,38.67,124500.0,35.8995,36.0112,35.8995,36.0112,124500.0
2013-03-20 15:50:00,38.67,38.67,38.48,38.54,285900.0,36.0112,36.0112,35.8343,35.8902,285900.0
2013-03-21 09:30:00,38.3,38.5,38.09,38.46,43600.0,35.6667,35.8529,35.4711,35.8157,43600.0
2013-03-21 09:40:00,38.41,38.56,38.4,38.5,20800.0,35.7691,35.9088,35.7598,35.8529,20800.0
2013-03-21 09:50:00,38.48,38.83,38.48,38.8,317600.0,35.8343,36.1602,35.8343,36.1323,317600.0
2013-03-21 10:00:00,38.78,38.81,38.67,38.72,31900.0,36.1137,36.1416,36.0112,36.0578,31900.0
2013-03-21 10:10:00,38.73,38.75,38.44,38.49,84700.0,36.0671,36.0857,35.7971,35.8436,84700.0
2013-03-21 10:20:00,38.5,38.55,38.48,38.55,25800.0,35.8529,35.8995,35.8343,35.8995,25800.0
2013-03-21 10:30:00,38.54,38.56,38.5,38.52,40200.0,35.8902,35.9088,35.8529,35.8716,40200.0
2013-03-21 10:40:00,38.52,38.6,38.52,38.57,38900.0,35.8716,35.9461,35.8716,35.9181,38900.0
2013-03-21 10:50:00,38.56,38.58,38.51,38.55,38300.0,35.9088,35.9274,35.8622,35.8995,38300.0
2013-03-21 11:00:00,38.55,38.57,38.49,38.53,23700.0,35.8995,35.9181,35.8436,35.8809,23700.0
2013-03-21 11:10:00,38.52,38.54,38.5,38.52,21700.0,35.8716,35.8902,35.8529,35.8716,21700.0
2013-03-21 11:20:00,38.52,38.56,38.52,38.54,24000.0,35.8716,35.9088,35.8716,35.8902,24000.0
2013-03-21 11:30:00,38.54,38.59,38.54,38.59,183700.0,35.8902,35.9367,35.8902,35.9367,183700.0
2013-03-21 11:40:00,38.59,38.71,38.58,38.67,41100.0,35.9367,36.0485,35.9274,36.0112,41100.0
2013-03-21 11:50:00,38.66,38.69,38.65,38.67,25100.0,36.0019,36.0299,35.9926,36.0112,25100.0
2013-03-21 12:00:00,38.67,38.68,38.65,38.66,26000.0,36.0112,36.0206,35.9926,36.0019,26000.0
2013-03-21 12:10:00,38.65,38.72,38.65,38.67,21400.0,35.9926,36.0578,35.9926,36.0112,21400.0
2013-03-21 12:20:00,38.69,38.73,38.65,38.66,66500.0,36.0299,36.0671,35.9926,36.0019,66500.0
2013-03-21 12:30:00,38.66,38.68,38.65,38.66,16500.0,36.0019,36.0206,35.9926,36.0019,16500.0
2013-03-21 12:40:00,38.66,38.73,38.66,38.69,25500.0,36.0019,36.0671,36.0019,36.0299,25500.0
2013-03-21 12:50:00,38.68,38.75,38.68,38.73,19800.0,36.0206,36.0857,36.0206,36.0671,19800.0
2013-03-21 13:00:00,38.72,38.73,38.68,38.69,20000.0,36.0578,36.0671,36.0206,36.0299,20000.0
2013-03-21 13:10:00,38.69,38.71,38.68,38.69,16600.0,36.0299,36.0485,36.0206,36.0299,16600.0
2013-03-21 13:20:00,38.69,38.71,38.68,38.69,40100.0,36.0299,36.0485,36.0206,36.0299,40100.0
2013-03-21 13:30:00,38.69,38.7,38.64,38.66,36300.0,36.0299,36.0392,35.9833,36.0019,36300.0
2013-03-21 13:40:00,38.67,38.68,38.63,38.66,34900.0,36.0112,36.0206,35.974,36.0019,34900.0
2013-03-21 13:50:00,38.66,38.67,38.62,38.67,20400.0,36.0019,36.0112,35.9647,36.0112,20400.0
2013-03-21 14:00:00,38.66,38.66,38.5,38.54,40500.0,36.0019,36.0019,35.8529,35.8902,40500.0
2013-03-21 14:10:00,38.54,38.63,38.51,38.6,71400.0,35.8902,35.974,35.8622,35.9461,71400.0
2013-03-21 14:20:00,38.6,38.6,38.53,38.57,22700.0,35.9461,35.9461,35.8809,35.9181,22700.0
2013-03-21 14:30:00,38.57,38.58,38.52,38.55,19700.0,35.9181,35.9274,35.8716,35.8995,19700.0
2013-03-21 14:40:00,38.55,38.64,38.54,38.64,22500.0,35.8995,35.9833,35.8902,35.9833,22500.0
2013-03-21 14:50:00,38.65,38.65,38.59,38.59,27600.0,35.9926,35.9926,35.9367,35.9367,27600.0
2013-03-21 15:00:00,38.59,38.61,38.58,38.59,20500.0,35.9367,35.9554,35.9274,35.9367,20500.0
2013-03-21 15:10:00,38.59,38.6,38.58,38.58,33400.0,35.9367,35.9461,35.9274,35.9274,33400.0
2013-03-21 15:20:00,38.58,38.59,38.52,38.57,42800.0,35.9274,35.9367,35.8716,35.9181,42800.0
2013-03-21 15:30:00,38.56,38.57,38.52,38.54,54300.0,35.9088,35.9181,35.8716,35.8902,54300.0
2013-03-21 15:40:00,38.54,38.56,38.5,38.54,71000.0,35.8902,35.9088,35.8529,35.8902,71000.0
2013-03-21 15:50:00,38.54,38.59,38.51,38.55,314400.0,35.8902,35.9367,35.8622,35.8995,314400.0
2013-03-22 09:30:00,38.76,39.22,38.7,39.22,131700.0,36.0951,36.5234,36.0392,36.5234,131700.0
2013-03-22 09:40:00,39.19,39.27,39.09,39.11,70200.0,36.4955,36.57,36.4024,36.421,70200.0
2013-03-22 09:50:00,39.11,39.21,39.0,39.19,92600.0,36.421,36.5141,36.3186,36.4955,92600.0
2013-03-22 10:00:00,39.19,39.22,39.02,39.08,128300.0,36.4955,36.5234,36.3372,36.3931,128300.0
2013-03-22 10:10:00,39.09,39.2,39.06,39.19,270700.0,36.4024,36.5048,36.3744,36.4955,270700.0
2013-03-22 10:20:00,39.18,39.45,39.18,39.45,183700.0,36.4862,36.7376,36.4862,36.7376,183700.0
2013-03-22 10:30:00,39.45,39.5,39.29,39.48,139500.0,36.7376,36.7842,36.5886,36.7656,139500.0
2013-03-22 10:40:00,39.47,39.48,39.29,39.3,105500.0,36.7562,36.7656,36.5886,36.5979,105500.0
2013-03-22 10:50:00,39.3,39.44,39.3,39.44,55800.0,36.5979,36.7283,36.5979,36.7283,55800.0
2013-03-22 11:00:00,39.43,39.5,39.31,39.4,124600.0,36.719,36.7842,36.6072,36.6911,124600.0
2013-03-22 11:10:00,39.4,39.47,39.36,39.46,45700.0,36.6911,36.7562,36.6538,36.7469,45700.0
2013-03-22 11:20:00,39.46,39.66,39.44,39.64,146200.0,36.7469,36.9332,36.7283,36.9146,146200.0
2013-03-22 11:30:00,39.62,39.63,39.38,39.39,44500.0,36.8959,36.9052,36.6724,36.6817,44500.0
2013-03-22 11:40:00,39.39,39.42,39.33,39.39,29900.0,36.6817,36.7097,36.6259,36.6817,29900.0
2013-03-22 11:50:00,39.39,39.42,39.3,39.38,22500.0,36.6817,36.7097,36.5979,36.6724,22500.0
2013-03-22 12:00:00,39.37,39.41,39.36,39.4,28700.0,36.6631,36.7004,36.6538,36.6911,28700.0
2013-03-22 12:10:00,39.4,39.44,39.36,39.44,42400.0,36.6911,36.7283,36.6538,36.7283,42400.0
2013-03-22 12:20:00,39.45,39.46,39.41,39.46,27000.0,36.7376,36.7469,36.7004,36.7469,27000.0
2013-03-22 12:30:00,39.45,39.47,39.42,39.45,31200.0,36.7376,36.7562,36.7097,36.7376,31200.0
2013-03-22 12:40:00,39.45,39.54,39.44,39.52,34000.0,36.7376,36.8214,36.7283,36.8028,34000.0
2013-03-22 12:50:00,39.52,39.64,39.5,39.62,52600.0,36.8028,36.9146,36.7842,36.8959,52600.0
2013-03-22 13:00:00,39.61,39.77,39.6,39.69,149100.0,36.8866,37.0356,36.8773,36.9611,149100.0
2013-03-22 13:10:00,39.69,39.69,39.56,39.56,31800.0,36.9611,36.9611,36.8401,36.8401,31800.0
2013-03-22 13:20:00,39.54,39.67,39.53,39.62,43500.0,36.8214,36.9425,36.8121,36.8959,43500.0
2013-03-22 13:30:00,39.59,39.63,39.54,39.54,40400.0,36.868,36.9052,36.8214,36.8214,40400.0
2013-03-22 13:40:00,39.55,39.58,39.47,39.48,41400.0,36.8307,36.8587,36.7562,36.7656,41400.0
2013-03-22 13:50:00,39.49,39.5,39.4,39.4,55900.0,36.7749,36.7842,36.6911,36.6911,55900.0
2013-03-22 14:00:00,39.4,39.51,39.4,39.43,54700.0,36.6911,36.7935,36.6911,36.719,54700.0
2013-03-22 14:10:00,39.44,39.54,39.43,39.5,36900.0,36.7283,36.8214,36.719,36.7842,36900.0
2013-03-22 14:20:00,39.5,39.51,39.43,39.51,47600.0,36.7842,36.7935,36.719,36.7935,47600.0
2013-03-22 14:30:00,39.52,39.52,39.49,39.51,38900.0,36.8028,36.8028,36.7749,36.7935,38900.0
2013-03-22 14:40:00,39.51,39.51,39.5,39.5,20100.0,36.7935,36.7935,36.7842,36.7842,20100.0
2013-03-22 14:50:00,39.51,39.51,39.42,39.43,52300.0,36.7935,36.7935,36.7097,36.719,52300.0
2013-03-22 15:00:00,39.43,39.44,39.33,39.35,59300.0,36.719,36.7283,36.6259,36.6445,59300.0
2013-03-22 15:10:00,39.35,39.4,39.33,39.39,47600.0,36.6445,36.6911,36.6259,36.6817,47600.0
2013-03-22 15:20:00,39.39,39.39,39.26,39.26,121500.0,36.6817,36.6817,36.5607,36.5607,121500.0
2013-03-22 15:30:00,39.27,39.37,39.25,39.34,108800.0,36.57,36.6631,36.5514,36.6352,108800.0
2013-03-22 15:40:00,39.34,39.34,39.23,39.24,113200.0,36.6352,36.6352,36.5327,36.5421,113200.0
2013-03-22 15:50:00,39.25,39.31,39.21,39.3,217000.0,36.5514,36.6072,36.5141,36.5979,217000.0
2013-03-25 09:30:00,39.32,39.62,39.32,39.57,83400.0,36.6166,36.8959,36.6166,36.8494,83400.0
2013-03-25 09:40:00,39.58,39.78,39.51,39.7,56900.0,36.8587,37.0449,36.7935,36.9704,56900.0
2013-03-25 09:50:00,39.7,39.8,39.66,39.74,99500.0,36.9704,37.0636,36.9332,37.0077,99500.0
2013-03-25 10:00:00,39.76,39.84,39.72,39.83,19800.0,37.0263,37.1008,36.9891,37.0915,19800.0
2013-03-25 10:10:00,39.82,39.88,39.78,39.85,41200.0,37.0822,37.1381,37.0449,37.1101,41200.0
2013-03-25 10:20:00,39.84,39.84,39.74,39.75,24500.0,37.1008,37.1008,37.0077,37.017,24500.0
2013-03-25 10:30:00,39.75,39.8,39.73,39.8,51200.0,37.017,37.0636,36.9984,37.0636,51200.0
2013-03-25 10:40:00,39.79,39.79,39.75,39.76,90500.0,37.0542,37.0542,37.017,37.0263,90500.0
2013-03-25 10:50:00,39.75,39.75,39.64,39.7,54800.0,37.017,37.017,36.9146,36.9704,54800.0
2013-03-25 11:00:00,39.7,39.7,39.6,39.63,63000.0,36.9704,36.9704,36.8773,36.9052,63000.0
2013-03-25 11:10:00,39.63,39.66,39.56,39.58,58700.0,36.9052,36.9332,36.8401,36.8587,58700.0
2013-03-25 11:20:00,39.57,39.66,39.56,39.61,66500.0,36.8494,36.9332,36.8401,36.8866,66500.0
2013-03-25 11:30:00,39.62,39.75,39.59,39.75,60200.0,36.8959,37.017,36.868,37.017,60200.0
2013-03-25 11:40:00,39.75,39.82,39.73,39.82,94800.0,37.017,37.0822,36.9984,37.0822,94800.0
2013-03-25 11:50:00,39.82,39.95,39.8,39.86,202000.0,37.0822,37.2032,37.0636,37.1194,202000.0
2013-03-25 12:00:00,39.86,39.96,39.86,39.9,78100.0,37.1194,37.2126,37.1194,37.1567,78100.0
2013-03-25 12:10:00,39.9,39.91,39.75,39.87,106500.0,37.1567,37.166,37.017,37.1287,106500.0
2013-03-25 12:20:00,39.86,39.87,39.81,39.82,25600.0,37.1194,37.1287,37.0729,37.0822,25600.0
2013-03-25 12:30:00,39.81,39.88,39.81,39.87,20500.0,37.0729,37.1381,37.0729,37.1287,20500.0
2013-03-25 12:40:00,39.87,39.91,39.86,39.9,19800.0,37.1287,37.166,37.1194,37.1567,19800.0
2013-03-25 12:50:00,39.89,39.9,39.84,39.87,52200.0,37.1474,37.1567,37.1008,37.1287,52200.0
2013-03-25 13:00:00,39.87,39.88,39.75,39.77,87800.0,37.1287,37.1381,37.017,37.0356,87800.0
2013-03-25 13:10:00,39.76,39.79,39.73,39.76,69400.0,37.0263,37.0542,36.9984,37.0263,69400.0
2013-03-25 13:20:00,39.76,39.87,39.75,39.85,34900.0,37.0263,37.1287,37.017,37.1101,34900.0
2013-03-25 13:30:00,39.85,39.85,39.77,39.8,45900.0,37.1101,37.1101,37.0356,37.0636,45900.0
2013-03-25 13:40:00,39.8,39.82,39.75,39.81,40100.0,37.0636,37.0822,37.017,37.0729,40100.0
2013-03-25 13:50:00,39.81,39.86,39.73,39.84,101400.0,37.0729,37.1194,36.9984,37.1008,101400.0
2013-03-25 14:00:00,39.85,39.87,39.82,39.85,40300.0,37.1101,37.1287,37.0822,37.1101,40300.0
2013-03-25 14:10:00,39.85,39.88,39.83,39.86,23100.0,37.1101,37.1381,37.0915,37.1194,23100.0
2013-03-25 14:20:00,39.86,39.89,39.79,39.79,26400.0,37.1194,37.1474,37.0542,37.0542,26400.0
2013-03-25 14:30:00,39.78,39.86,39.75,39.75,21700.0,37.0449,37.1194,37.017,37.017,21700.0
2013-03-25 14:40:00,39.75,39.75,39.64,39.65,55200.0,37.017,37.017,36.9146,36.9239,55200.0
2013-03-25 14:50:00,39.65,39.65,39.54,39.59,48700.0,36.9239,36.9239,36.8214,36.868,48700.0
2013-03-25 15:00:00,39.59,39.62,39.54,39.55,54400.0,36.868,36.8959,36.8214,36.8307,54400.0
2013-03-25 15:10:00,39.56,39.56,39.34,39.35,70600.0,36.8401,36.8401,36.6352,36.6445,70600.0
2013-03-25 15:20:00,39.35,39.42,39.32,39.34,104500.0,36.6445,36.7097,36.6166,36.6352,104500.0
2013-03-25 15:30:00,39.35,39.4,39.26,39.36,116000.0,36.6445,36.6911,36.5607,36.6538,116000.0
2013-03-25 15:40:00,39.37,39.38,39.25,39.3,92100.0,36.6631,36.6724,36.5514,36.5979,92100.0
2013-03-25 15:50:00,39.31,39.42,39.29,39.41,211600.0,36.6072,36.7097,36.5886,36.7004,211600.0
2013-03-26 09:30:00,39.6,39.77,39.49,39.62,188400.0,36.8773,37.0356,36.7749,36.8959,188400.0
2013-03-26 09:40:00,39.62,39.75,39.58,39.74,109400.0,36.8959,37.017,36.8587,37.0077,109400.0
2013-03-26 09:50:00,39.76,39.79,39.65,39.79,114300.0,37.0263,37.0542,36.9239,37.0542,114300.0
2013-03-26 10:00:00,39.75,39.84,39.65,39.83,92600.0,37.017,37.1008,36.9239,37.0915,92600.0
2013-03-26 10:10:00,39.82,39.96,39.82,39.86,102800.0,37.0822,37.2126,37.0822,37.1194,102800.0
2013-03-26 10:20:00,39.84,39.88,39.78,39.8,51000.0,37.1008,37.1381,37.0449,37.0636,51000.0
2013-03-26 10:30:00,39.8,39.85,39.77,39.77,51600.0,37.0636,37.1101,37.0356,37.0356,51600.0
2013-03-26 10:40:00,39.77,39.77,39.63,39.66,82900.0,37.0356,37.0356,36.9052,36.9332,82900.0
2013-03-26 10:50:00,39.66,39.79,39.66,39.76,23900.0,36.9332,37.0542,36.9332,37.0263,23900.0
2013-03-26 11:00:00,39.76,39.81,39.74,39.8,14000.0,37.0263,37.0729,37.0077,37.0636,14000.0
2013-03-26 11:10:00,39.8,39.8,39.74,39.77,21100.0,37.0636,37.0636,37.0077,37.0356,21100.0
2013-03-26 11:20:00,39.78,39.89,39.77,39.83,104800.0,37.0449,37.1474,37.0356,37.0915,104800.0
2013-03-26 11:30:00,39.84,39.94,39.84,39.91,76700.0,37.1008,37.1939,37.1008,37.166,76700.0
2013-03-26 11:40:00,39.91,39.95,39.9,39.93,41900.0,37.166,37.2032,37.1567,37.1846,41900.0
2013-03-26 11:50:00,39.94,40.05,39.94,40.0,113200.0,37.1939,37.2964,37.1939,37.2498,113200.0
2013-03-26 12:00:00,39.99,40.04,39.98,40.02,26200.0,37.2405,37.2871,37.2312,37.2684,26200.0
2013-03-26 12:10:00,40.01,40.06,40.01,40.06,16700.0,37.2591,37.3057,37.2591,37.3057,16700.0
2013-03-26 12:20:00,40.05,40.06,39.88,39.89,43900.0,37.2964,37.3057,37.1381,37.1474,43900.0
2013-03-26 12:30:00,39.88,39.89,39.86,39.87,38100.0,37.1381,37.1474,37.1194,37.1287,38100.0
2013-03-26 12:40:00,39.88,39.91,39.87,39.89,20700.0,37.1381,37.166,37.1287,37.1474,20700.0
2013-03-26 12:50:00,39.89,39.89,39.88,39.89,6500.0,37.1474,37.1474,37.1381,37.1474,6500.0
2013-03-26 13:00:00,39.88,39.91,39.88,39.9,24800.0,37.1381,37.166,37.1381,37.1567,24800.0
2013-03-26 13:10:00,39.9,39.91,39.89,39.89,22600.0,37.1567,37.166,37.1474,37.1474,22600.0
2013-03-26 13:20:00,39.9,39.99,39.9,39.98,76000.0,37.1567,37.2405,37.1567,37.2312,76000.0
2013-03-26 13:30:00,39.98,40.03,39.95,40.02,117900.0,37.2312,37.2777,37.2032,37.2684,117900.0
2013-03-26 13:40:00,40.03,40.05,40.0,40.01,35800.0,37.2777,37.2964,37.2498,37.2591,35800.0
2013-03-26 13:50:00,40.01,40.03,40.01,40.02,52900.0,37.2591,37.2777,37.2591,37.2684,52900.0
2013-03-26 14:00:00,40.02,40.07,40.01,40.07,92300.0,37.2684,37.315,37.2591,37.315,92300.0
2013-03-26 14:10:00,40.06,40.17,40.05,40.15,43700.0,37.3057,37.4081,37.2964,37.3895,43700.0
2013-03-26 14:20:00,40.15,40.25,40.15,40.25,33600.0,37.3895,37.4826,37.3895,37.4826,33600.0
2013-03-26 14:30:00,40.24,40.25,40.21,40.22,60600.0,37.4733,37.4826,37.4454,37.4547,60600.0
2013-03-26 14:40:00,40.22,40.23,40.17,40.17,36900.0,37.4547,37.464,37.4081,37.4081,36900.0
2013-03-26 14:50:00,40.17,40.19,40.14,40.18,35600.0,37.4081,37.4267,37.3802,37.4174,35600.0
2013-03-26 15:00:00,40.18,40.21,40.18,40.19,63800.0,37.4174,37.4454,37.4174,37.4267,63800.0
2013-03-26 15:10:00,40.18,40.2,40.1,40.12,134200.0,37.4174,37.4361,37.3429,37.3616,134200.0
2013-03-26 15:20:00,40.13,40.13,40.03,40.06,89800.0,37.3709,37.3709,37.2777,37.3057,89800.0
2013-03-26 15:30:00,40.07,40.1,40.06,40.09,137300.0,37.315,37.3429,37.3057,37.3336,137300.0
2013-03-26 15:40:00,40.1,40.22,40.09,40.17,268100.0,37.3429,37.4547,37.3336,37.4081,268100.0
2013-03-26 15:50:00,40.18,40.19,40.15,40.18,399300.0,37.4174,37.4267,37.3895,37.4174,399300.0
2013-03-27 09:30:00,40.13,40.15,39.72,39.81,74500.0,37.3709,37.3895,36.9891,37.0729,74500.0
2013-03-27 09:40:00,39.86,40.02,39.84,39.97,35900.0,37.1194,37.2684,37.1008,37.2219,35900.0
2013-03-27 09:50:00,39.98,40.06,39.98,40.02,34100.0,37.2312,37.3057,37.2312,37.2684,34100.0
2013-03-27 10:00:00,40.05,40.38,40.05,40.32,85700.0,37.2964,37.6037,37.2964,37.5478,85700.0
2013-03-27 10:10:00,40.34,40.34,40.19,40.29,44700.0,37.5664,37.5664,37.4267,37.5199,44700.0
2013-03-27 10:20:00,40.29,40.44,40.27,40.35,44300.0,37.5199,37.6595,37.5012,37.5757,44300.0
2013-03-27 10:30:00,40.36,40.36,40.29,40.33,37200.0,37.585,37.585,37.5199,37.5571,37200.0
2013-03-27 10:40:00,40.34,40.56,40.34,40.53,73400.0,37.5664,37.7713,37.5664,37.7434,73400.0
2013-03-27 10:50:00,40.53,40.6,40.52,40.59,46700.0,37.7434,37.8085,37.734,37.7992,46700.0
2013-03-27 11:00:00,40.59,40.61,40.48,40.5,29100.0,37.7992,37.8179,37.6968,37.7154,29100.0
2013-03-27 11:10:00,40.49,40.5,40.37,40.45,58300.0,37.7061,37.7154,37.5944,37.6689,58300.0
2013-03-27 11:20:00,40.45,40.53,40.44,40.49,21500.0,37.6689,37.7434,37.6595,37.7061,21500.0
2013-03-27 11:30:00,40.49,40.65,40.49,40.62,35300.0,37.7061,37.8551,37.7061,37.8272,35300.0
2013-03-27 11:40:00,40.61,40.62,40.49,40.54,45900.0,37.8179,37.8272,37.7061,37.7527,45900.0
2013-03-27 11:50:00,40.54,40.54,40.48,40.5,20300.0,37.7527,37.7527,37.6968,37.7154,20300.0
2013-03-27 12:00:00,40.51,40.55,40.48,40.49,27600.0,37.7247,37.762,37.6968,37.7061,27600.0
2013-03-27 12:10:00,40.48,40.54,40.47,40.52,30100.0,37.6968,37.7527,37.6875,37.734,30100.0
2013-03-27 12:20:00,40.51,40.57,40.5,40.52,64800.0,37.7247,37.7806,37.7154,37.734,64800.0
2013-03-27 12:30:00,40.53,40.55,40.5,40.53,30700.0,37.7434,37.762,37.7154,37.7434,30700.0
2013-03-27 12:40:00,40.54,40.54,40.45,40.45,38200.0,37.7527,37.7527,37.6689,37.6689,38200.0
2013-03-27 12:50:00,40.45,40.48,40.37,40.46,141300.0,37.6689,37.6968,37.5944,37.6782,141300.0
2013-03-27 13:00:00,40.45,40.48,40.43,40.46,19400.0,37.6689,37.6968,37.6502,37.6782,19400.0
2013-03-27 13:10:00,40.46,40.51,40.43,40.51,37200.0,37.6782,37.7247,37.6502,37.7247,37200.0
2013-03-27 13:20:00,40.5,40.51,40.47,40.5,15300.0,37.7154,37.7247,37.6875,37.7154,15300.0
2013-03-27 13:30:00,40.5,40.52,40.49,40.49,25500.0,37.7154,37.734,37.7061,37.7061,25500.0
2013-03-27 13:40:00,40.5,40.5,40.42,40.44,57500.0,37.7154,37.7154,37.6409,37.6595,57500.0
2013-03-27 13:50:00,40.45,40.46,40.38,40.45,62000.0,37.6689,37.6782,37.6037,37.6689,62000.0
2013-03-27 14:00:00,40.43,40.44,40.38,40.4,38700.0,37.6502,37.6595,37.6037,37.6223,38700.0
2013-03-27 14:10:00,40.4,40.41,40.34,40.36,43300.0,37.6223,37.6316,37.5664,37.585,43300.0
2013-03-27 14:20:00,40.35,40.41,40.35,40.39,38300.0,37.5757,37.6316,37.5757,37.613,38300.0
2013-03-27 14:30:00,40.39,40.41,40.38,40.39,47800.0,37.613,37.6316,37.6037,37.613,47800.0
2013-03-27 14:40:00,40.39,40.4,40.32,40.33,57200.0,37.613,37.6223,37.5478,37.5571,57200.0
2013-03-27 14:50:00,40.32,40.33,40.27,40.31,72800.0,37.5478,37.5571,37.5012,37.5385,72800.0
2013-03-27 15:00:00,40.31,40.4,40.31,40.4,19500.0,37.5385,37.6223,37.5385,37.6223,19500.0
2013-03-27 15:10:00,40.39,40.4,40.37,40.38,78800.0,37.613,37.6223,37.5944,37.6037,78800.0
2013-03-27 15:20:00,40.38,40.41,40.34,40.36,114200.0,37.6037,37.6316,37.5664,37.585,114200.0
2013-03-27 15:30:00,40.36,40.39,40.34,40.37,190300.0,37.585,37.613,37.5664,37.5944,190300.0
2013-03-27 15:40:00,40.37,40.4,40.34,40.35,159600.0,37.5944,37.6223,37.5664,37.5757,159600.0
2013-03-27 15:50:00,40.35,40.43,40.34,40.42,138400.0,37.5757,37.6502,37.5664,37.6409,138400.0
2013-03-28 09:30:00,40.43,40.78,40.42,40.7,56100.0,37.6502,37.9762,37.6409,37.9017,56100.0
2013-03-28 09:40:00,40.66,40.79,40.61,40.73,51800.0,37.8644,37.9855,37.8179,37.9296,51800.0
2013-03-28 09:50:00,40.75,40.92,40.72,40.8,79400.0,37.9482,38.1065,37.9203,37.9948,79400.0
2013-03-28 10:00:00,40.82,40.85,40.77,40.78,47000.0,38.0134,38.0414,37.9669,37.9762,47000.0
2013-03-28 10:10:00,40.79,40.8,40.64,40.71,62600.0,37.9855,37.9948,37.8458,37.911,62600.0
2013-03-28 10:20:00,40.72,40.79,40.72,40.76,30300.0,37.9203,37.9855,37.9203,37.9575,30300.0
2013-03-28 10:30:00,40.76,40.84,40.72,40.75,104800.0,37.9575,38.032,37.9203,37.9482,104800.0
2013-03-28 10:40:00,40.82,40.86,40.79,40.8,95100.0,38.0134,38.0507,37.9855,37.9948,95100.0
2013-03-28 10:50:00,40.81,40.86,40.79,40.82,82800.0,38.0041,38.0507,37.9855,38.0134,82800.0
2013-03-28 11:00:00,40.81,40.83,40.76,40.78,66900.0,38.0041,38.0227,37.9575,37.9762,66900.0
2013-03-28 11:10:00,40.77,40.85,40.76,40.85,48100.0,37.9669,38.0414,37.9575,38.0414,48100.0
2013-03-28 11:20:00,40.84,40.85,40.8,40.83,31700.0,38.032,38.0414,37.9948,38.0227,31700.0
2013-03-28 11:30:00,40.83,40.88,40.81,40.83,79200.0,38.0227,38.0693,38.0041,38.0227,79200.0
2013-03-28 11:40:00,40.82,40.83,40.75,40.8,45600.0,38.0134,38.0227,37.9482,37.9948,45600.0
2013-03-28 11:50:00,40.8,40.8,40.7,40.72,50800.0,37.9948,37.9948,37.9017,37.9203,50800.0
2013-03-28 12:00:00,40.73,40.76,40.65,40.68,466400.0,37.9296,37.9575,37.8551,37.883,466400.0
2013-03-28 12:10:00,40.67,40.67,40.46,40.51,64200.0,37.8737,37.8737,37.6782,37.7247,64200.0
2013-03-28 12:20:00,40.51,40.67,40.5,40.66,50000.0,37.7247,37.8737,37.7154,37.8644,50000.0
2013-03-28 12:30:00,40.66,40.77,40.65,40.75,33700.0,37.8644,37.9669,37.8551,37.9482,33700.0
2013-03-28 12:40:00,40.76,40.79,40.67,40.67,29000.0,37.9575,37.9855,37.8737,37.8737,29000.0
2013-03-28 12:50:00,40.66,40.67,40.6,40.6,9800.0,37.8644,37.8737,37.8085,37.8085,9800.0
2013-03-28 13:00:00,40.6,40.6,40.53,40.54,47700.0,37.8085,37.8085,37.7434,37.7527,47700.0
2013-03-28 13:10:00,40.53,40.56,40.48,40.48,41500.0,37.7434,37.7713,37.6968,37.6968,41500.0
2013-03-28 13:20:00,40.48,40.54,40.48,40.54,28300.0,37.6968,37.7527,37.6968,37.7527,28300.0
2013-03-28 13:30:00,40.54,40.55,40.54,40.55,75100.0,37.7527,37.762,37.7527,37.762,75100.0
2013-03-28 13:40:00,40.55,40.56,40.52,40.55,40000.0,37.762,37.7713,37.734,37.762,40000.0
2013-03-28 13:50:00,40.54,40.61,40.54,40.6,40600.0,37.7527,37.8179,37.7527,37.8085,40600.0
2013-03-28 14:00:00,40.59,40.61,40.53,40.53,27600.0,37.7992,37.8179,37.7434,37.7434,27600.0
2013-03-28 14:10:00,40.53,40.6,40.52,40.6,32300.0,37.7434,37.8085,37.734,37.8085,32300.0
2013-03-28 14:20:00,40.6,40.66,40.54,40.54,40900.0,37.8085,37.8644,37.7527,37.7527,40900.0
2013-03-28 14:30:00,40.55,40.67,40.55,40.65,25700.0,37.762,37.8737,37.762,37.8551,25700.0
2013-03-28 14:40:00,40.65,40.69,40.64,40.66,17200.0,37.8551,37.8924,37.8458,37.8644,17200.0
2013-03-28 14:50:00,40.67,40.67,40.59,40.6,37800.0,37.8737,37.8737,37.7992,37.8085,37800.0
2013-03-28 15:00:00,40.59,40.62,40.57,40.6,40800.0,37.7992,37.8272,37.7806,37.8085,40800.0
2013-03-28 15:10:00,40.6,40.65,40.59,40.63,41700.0,37.8085,37.8551,37.7992,37.8365,41700.0
2013-03-28 15:20:00,40.63,40.69,40.55,40.59,52400.0,37.8365,37.8924,37.762,37.7992,52400.0
2013-03-28 15:30:00,40.59,40.8,40.58,40.8,667200.0,37.7992,37.9948,37.7899,37.9948,667200.0
2013-03-28 15:40:00,40.79,40.79,40.61,40.61,128100.0,37.9855,37.9855,37.8179,37.8179,128100.0
2013-03-28 15:50:00,40.62,40.7,40.62,40.64,186300.0,37.8272,37.9017,37.8272,37.8458,186300.0
2013-04-01 09:30:00,40.5,41.0,40.48,40.95,107600.0,37.7154,38.181,37.6968,38.1345,107600.0
2013-04-01 09:40:00,40.92,41.2,40.92,41.14,119200.0,38.1065,38.3673,38.1065,38.3114,119200.0
2013-04-01 09:50:00,41.14,41.19,40.96,40.98,76600.0,38.3114,38.358,38.1438,38.1624,76600.0
2013-04-01 10:00:00,40.95,40.95,40.73,40.88,39800.0,38.1345,38.1345,37.9296,38.0693,39800.0
2013-04-01 10:10:00,40.87,40.88,40.71,40.71,92000.0,38.06,38.0693,37.911,37.911,92000.0
2013-04-01 10:20:00,40.7,40.7,40.56,40.6,48000.0,37.9017,37.9017,37.7713,37.8085,48000.0
2013-04-01 10:30:00,40.59,40.6,40.52,40.56,79400.0,37.7992,37.8085,37.734,37.7713,79400.0
2013-04-01 10:40:00,40.57,40.6,40.55,40.56,30400.0,37.7806,37.8085,37.762,37.7713,30400.0
2013-04-01 10:50:00,40.56,40.57,40.32,40.37,120900.0,37.7713,37.7806,37.5478,37.5944,120900.0
2013-04-01 11:00:00,40.38,40.38,40.23,40.24,94500.0,37.6037,37.6037,37.464,37.4733,94500.0
2013-04-01 11:10:00,40.23,40.38,40.22,40.38,60500.0,37.464,37.6037,37.4547,37.6037,60500.0
2013-04-01 11:20:00,40.37,40.39,40.31,40.36,68300.0,37.5944,37.613,37.5385,37.585,68300.0
2013-04-01 11:30:00,40.35,40.49,40.35,40.48,82600.0,37.5757,37.7061,37.5757,37.6968,82600.0
2013-04-01 11:40:00,40.48,40.57,40.48,40.55,46100.0,37.6968,37.7806,37.6968,37.762,46100.0
2013-04-01 11:50:00,40.54,40.57,40.54,40.55,29800.0,37.7527,37.7806,37.7527,37.762,29800.0
2013-04-01 12:00:00,40.55,40.55,40.39,40.39,113000.0,37.762,37.762,37.613,37.613,113000.0
2013-04-01 12:10:00,40.4,40.43,40.4,40.42,21300.0,37.6223,37.6502,37.6223,37.6409,21300.0
2013-04-01 12:20:00,40.42,40.43,40.39,40.4,27400.0,37.6409,37.6502,37.613,37.6223,27400.0
2013-04-01 12:30:00,40.4,40.43,40.37,40.41,40500.0,37.6223,37.6502,37.5944,37.6316,40500.0
2013-04-01 12:40:00,40.41,40.49,40.41,40.46,22900.0,37.6316,37.7061,37.6316,37.6782,22900.0
2013-04-01 12:50:00,40.47,40.48,40.43,40.47,34700.0,37.6875,37.6968,37.6502,37.6875,34700.0
2013-04-01 13:00:00,40.49,40.49,40.44,40.44,104600.0,37.7061,37.7061,37.6595,37.6595,104600.0
2013-04-01 13:10:00,40.44,40.46,40.37,40.38,28900.0,37.6595,37.6782,37.5944,37.6037,28900.0
2013-04-01 13:20:00,40.39,40.4,40.3,40.32,93600.0,37.613,37.6223,37.5292,37.5478,93600.0
2013-04-01 13:30:00,40.32,40.32,40.3,40.32,42200.0,37.5478,37.5478,37.5292,37.5478,42200.0
2013-04-01 13:40:00,40.32,40.46,40.32,40.45,38500.0,37.5478,37.6782,37.5478,37.6689,38500.0
2013-04-01 13:50:00,40.45,40.54,40.45,40.52,51900.0,37.6689,37.7527,37.6689,37.734,51900.0
2013-04-01 14:00:00,40.52,40.62,40.52,40.62,39000.0,37.734,37.8272,37.734,37.8272,39000.0
2013-04-01 14:10:00,40.61,40.68,40.6,40.61,46200.0,37.8179,37.883,37.8085,37.8179,46200.0
2013-04-01 14:20:00,40.61,40.62,40.53,40.58,28500.0,37.8179,37.8272,37.7434,37.7899,28500.0
2013-04-01 14:30:00,40.58,40.58,40.49,40.51,39100.0,37.7899,37.7899,37.7061,37.7247,39100.0
2013-04-01 14:40:00,40.51,40.61,40.51,40.6,25800.0,37.7247,37.8179,37.7247,37.8085,25800.0
2013-04-01 14:50:00,40.61,40.63,40.61,40.62,20700.0,37.8179,37.8365,37.8179,37.8272,20700.0
2013-04-01 15:00:00,40.61,40.75,40.59,40.69,52600.0,37.8179,37.9482,37.7992,37.8924,52600.0
2013-04-01 15:10:00,40.69,40.71,40.52,40.52,50000.0,37.8924,37.911,37.734,37.734,50000.0
2013-04-01 15:20:00,40.52,40.55,40.43,40.52,94900.0,37.734,37.762,37.6502,37.734,94900.0
2013-04-01 15:30:00,40.52,40.57,40.47,40.53,67400.0,37.734,37.7806,37.6875,37.7434,67400.0
2013-04-01 15:40:00,40.53,40.89,40.47,40.86,157200.0,37.7434,38.0786,37.6875,38.0507,157200.0
2013-04-01 15:50:00,40.85,40.87,40.65,40.73,145700.0,38.0414,38.06,37.8551,37.9296,145700.0
2013-04-02 09:30:00,41.44,41.5,41.16,41.16,339900.0,38.5908,38.6467,38.33,38.33,339900.0
2013-04-02 09:40:00,41.16,41.35,41.11,41.14,298500.0,38.33,38.507,38.2835,38.3114,298500.0
2013-04-02 09:50:00,41.15,41.16,40.86,40.9,127500.0,38.3207,38.33,38.0507,38.0879,127500.0
2013-04-02 10:00:00,40.89,40.93,40.76,40.86,222300.0,38.0786,38.1159,37.9575,38.0507,222300.0
2013-04-02 10:10:00,40.86,40.91,40.61,40.69,152100.0,38.0507,38.0972,37.8179,37.8924,152100.0
2013-04-02 10:20:00,40.73,40.84,40.54,40.55,80300.0,37.9296,38.032,37.7527,37.762,80300.0
2013-04-02 10:30:00,40.57,40.57,40.2,40.22,131900.0,37.7806,37.7806,37.4361,37.4547,131900.0
2013-04-02 10:40:00,40.21,40.22,39.69,39.85,344300.0,37.4454,37.4547,36.9611,37.1101,344300.0
2013-04-02 10:50:00,39.87,40.02,39.11,39.24,904200.0,37.1287,37.2684,36.421,36.5421,904200.0
2013-04-02 11:00:00,39.23,40.15,39.23,39.78,412700.0,36.5327,37.3895,36.5327,37.0449,412700.0
2013-04-02 11:10:00,39.78,40.0,39.71,39.88,222500.0,37.0449,37.2498,36.9797,37.1381,222500.0
2013-04-02 11:20:00,39.89,39.99,39.86,39.88,61500.0,37.1474,37.2405,37.1194,37.1381,61500.0
2013-04-02 11:30:00,39.87,39.9,39.75,39.82,69800.0,37.1287,37.1567,37.017,37.0822,69800.0
2013-04-02 11:40:00,39.82,39.86,39.69,39.69,104800.0,37.0822,37.1194,36.9611,36.9611,104800.0
2013-04-02 11:50:00,39.69,39.87,39.67,39.79,126000.0,36.9611,37.1287,36.9425,37.0542,126000.0
2013-04-02 12:00:00,39.79,39.86,39.79,39.83,65400.0,37.0542,37.1194,37.0542,37.0915,65400.0
2013-04-02 12:10:00,39.84,39.96,39.78,39.86,51100.0,37.1008,37.2126,37.0449,37.1194,51100.0
2013-04-02 12:20:00,39.86,39.96,39.84,39.84,53600.0,37.1194,37.2126,37.1008,37.1008,53600.0
2013-04-02 12:30:00,39.84,39.94,39.8,39.94,108800.0,37.1008,37.1939,37.0636,37.1939,108800.0
2013-04-02 12:40:00,39.93,40.04,39.87,40.02,107700.0,37.1846,37.2871,37.1287,37.2684,107700.0
2013-04-02 12:50:00,40.03,40.3,40.03,40.27,214300.0,37.2777,37.5292,37.2777,37.5012,214300.0
2013-04-02 13:00:00,40.25,40.28,39.99,39.99,305000.0,37.4826,37.5106,37.2405,37.2405,305000.0
2013-04-02 13:10:00,40.0,40.06,39.96,40.0,84900.0,37.2498,37.3057,37.2126,37.2498,84900.0
2013-04-02 13:20:00,39.99,40.07,39.98,40.0,49500.0,37.2405,37.315,37.2312,37.2498,49500.0
2013-04-02 13:30:00,40.0,40.02,39.97,40.02,50200.0,37.2498,37.2684,37.2219,37.2684,50200.0
2013-04-02 13:40:00,40.01,40.03,39.93,39.98,48500.0,37.2591,37.2777,37.1846,37.2312,48500.0
2013-04-02 13:50:00,39.98,39.99,39.95,39.98,35400.0,37.2312,37.2405,37.2032,37.2312,35400.0
2013-04-02 14:00:00,39.99,40.02,39.95,40.0,33800.0,37.2405,37.2684,37.2032,37.2498,33800.0
2013-04-02 14:10:00,40.0,40.01,39.93,39.98,33000.0,37.2498,37.2591,37.1846,37.2312,33000.0
2013-04-02 14:20:00,39.98,40.0,39.94,39.95,68800.0,37.2312,37.2498,37.1939,37.2032,68800.0
2013-04-02 14:30:00,39.95,39.95,39.85,39.89,123200.0,37.2032,37.2032,37.1101,37.1474,123200.0
2013-04-02 14:40:00,39.91,39.97,39.85,39.87,67500.0,37.166,37.2219,37.1101,37.1287,67500.0
2013-04-02 14:50:00,39.87,39.99,39.87,39.98,48900.0,37.1287,37.2405,37.1287,37.2312,48900.0
2013-04-02 15:00:00,39.97,40.0,39.85,39.87,92400.0,37.2219,37.2498,37.1101,37.1287,92400.0
2013-04-02 15:10:00,39.86,39.87,39.64,39.64,109000.0,37.1194,37.1287,36.9146,36.9146,109000.0
2013-04-02 15:20:00,39.65,39.76,39.62,39.7,153800.0,36.9239,37.0263,36.8959,36.9704,153800.0
2013-04-02 15:30:00,39.72,39.72,39.57,39.62,165800.0,36.9891,36.9891,36.8494,36.8959,165800.0
2013-04-02 15:40:00,39.62,39.63,39.49,39.51,223900.0,36.8959,36.9052,36.7749,36.7935,223900.0
2013-04-02 15:50:00,39.51,39.91,39.5,39.88,631600.0,36.7935,37.166,36.7842,37.1381,631600.0
2013-04-03 09:30:00,39.8,39.8,39.14,39.47,260300.0,37.0636,37.0636,36.4489,36.7562,260300.0
2013-04-03 09:40:00,39.51,39.52,38.52,38.52,377200.0,36.7935,36.8028,35.8716,35.8716,377200.0
2013-04-03 09:50:00,38.55,38.91,38.0,38.9,442200.0,35.8995,36.2347,35.3873,36.2254,442200.0
2013-04-03 10:00:00,38.9,38.98,38.0,38.35,235900.0,36.2254,36.2999,35.3873,35.7132,235900.0
2013-04-03 10:10:00,38.36,38.45,38.13,38.26,150600.0,35.7226,35.8064,35.5084,35.6294,150600.0
2013-04-03 10:20:00,38.28,38.46,38.17,38.43,219300.0,35.6481,35.8157,35.5456,35.7877,219300.0
2013-04-03 10:30:00,38.45,38.63,38.32,38.48,165200.0,35.8064,35.974,35.6853,35.8343,165200.0
2013-04-03 10:40:00,38.48,38.5,38.3,38.3,110000.0,35.8343,35.8529,35.6667,35.6667,110000.0
2013-04-03 10:50:00,38.31,38.37,38.21,38.23,81500.0,35.676,35.7319,35.5829,35.6015,81500.0
2013-04-03 11:00:00,38.24,38.32,38.21,38.3,93200.0,35.6108,35.6853,35.5829,35.6667,93200.0
2013-04-03 11:10:00,38.3,38.38,38.25,38.25,101400.0,35.6667,35.7412,35.6201,35.6201,101400.0
2013-04-03 11:20:00,38.26,38.47,38.23,38.23,124800.0,35.6294,35.825,35.6015,35.6015,124800.0
2013-04-03 11:30:00,38.22,38.28,38.1,38.11,83400.0,35.5922,35.6481,35.4804,35.4897,83400.0
2013-04-03 11:40:00,38.11,38.14,38.01,38.09,86400.0,35.4897,35.5177,35.3966,35.4711,86400.0
2013-04-03 11:50:00,38.09,38.13,38.08,38.11,60600.0,35.4711,35.5084,35.4618,35.4897,60600.0
2013-04-03 12:00:00,38.11,38.16,38.05,38.14,118300.0,35.4897,35.5363,35.4339,35.5177,118300.0
2013-04-03 12:10:00,38.13,38.31,38.13,38.3,94500.0,35.5084,35.676,35.5084,35.6667,94500.0
2013-04-03 12:20:00,38.3,38.3,38.0,38.01,96200.0,35.6667,35.6667,35.3873,35.3966,96200.0
2013-04-03 12:30:00,38.0,38.1,37.95,38.0,226000.0,35.3873,35.4804,35.3407,35.3873,226000.0
2013-04-03 12:40:00,38.0,38.07,37.93,38.02,257900.0,35.3873,35.4525,35.3221,35.4059,257900.0
2013-04-03 12:50:00,38.03,38.04,37.96,38.0,173400.0,35.4152,35.4246,35.3501,35.3873,173400.0
2013-04-03 13:00:00,38.0,38.03,37.98,38.01,158000.0,35.3873,35.4152,35.3687,35.3966,158000.0
2013-04-03 13:10:00,38.0,38.01,37.97,38.01,203900.0,35.3873,35.3966,35.3594,35.3966,203900.0
2013-04-03 13:20:00,38.01,38.01,37.67,37.9,110400.0,35.3966,35.3966,35.08,35.2942,110400.0
2013-04-03 13:30:00,37.9,37.93,37.79,37.8,151200.0,35.2942,35.3221,35.1918,35.2011,151200.0
2013-04-03 13:40:00,37.81,37.99,37.8,37.95,167200.0,35.2104,35.378,35.2011,35.3407,167200.0
2013-04-03 13:50:00,37.94,37.99,37.85,37.86,111300.0,35.3314,35.378,35.2476,35.2569,111300.0
2013-04-03 14:00:00,37.85,37.96,37.76,37.78,127700.0,35.2476,35.3501,35.1638,35.1824,127700.0
2013-04-03 14:10:00,37.79,38.06,37.75,38.01,154800.0,35.1918,35.4432,35.1545,35.3966,154800.0
2013-04-03 14:20:00,38.0,38.06,37.97,37.99,116900.0,35.3873,35.4432,35.3594,35.378,116900.0
2013-04-03 14:30:00,37.99,37.99,37.88,37.89,87700.0,35.378,35.378,35.2756,35.2849,87700.0
2013-04-03 14:40:00,37.89,38.08,37.89,38.07,144900.0,35.2849,35.4618,35.2849,35.4525,144900.0
2013-04-03 14:50:00,38.08,38.16,38.07,38.08,70600.0,35.4618,35.5363,35.4525,35.4618,70600.0
2013-04-03 15:00:00,38.08,38.17,38.02,38.05,167900.0,35.4618,35.5456,35.4059,35.4339,167900.0
2013-04-03 15:10:00,38.05,38.06,37.88,37.88,131000.0,35.4339,35.4432,35.2756,35.2756,131000.0
2013-04-03 15:20:00,37.89,37.96,37.87,37.93,226200.0,35.2849,35.3501,35.2662,35.3221,226200.0
2013-04-03 15:30:00,37.93,37.93,37.69,37.75,308200.0,35.3221,35.3221,35.0986,35.1545,308200.0
2013-04-03 15:40:00,37.76,38.01,37.75,37.95,297700.0,35.1638,35.3966,35.1545,35.3407,297700.0
2013-04-03 15:50:00,37.96,38.02,37.8,37.91,576300.0,35.3501,35.4059,35.2011,35.3035,576300.0
2013-04-04 09:30:00,37.79,37.8,36.93,37.46,311300.0,35.1918,35.2011,34.3909,34.8844,311300.0
2013-04-04 09:40:00,37.46,37.86,37.38,37.57,410100.0,34.8844,35.2569,34.8099,34.9869,410100.0
2013-04-04 09:50:00,37.57,37.62,37.38,37.42,206000.0,34.9869,35.0334,34.8099,34.8472,206000.0
2013-04-04 10:00:00,37.42,37.5,37.32,37.41,159600.0,34.8472,34.9217,34.7541,34.8379,159600.0
2013-04-04 10:10:00,37.41,37.48,37.39,37.45,221800.0,34.8379,34.9031,34.8193,34.8751,221800.0
2013-04-04 10:20:00,37.45,37.49,37.23,37.4,114800.0,34.8751,34.9124,34.6703,34.8286,114800.0
2013-04-04 10:30:00,37.4,37.42,37.02,37.12,187300.0,34.8286,34.8472,34.4747,34.5678,187300.0
2013-04-04 10:40:00,37.12,37.17,36.95,36.98,143800.0,34.5678,34.6144,34.4095,34.4374,143800.0
2013-04-04 10:50:00,36.99,37.04,36.86,36.89,352500.0,34.4468,34.4933,34.3257,34.3536,352500.0
2013-04-04 11:00:00,36.9,36.96,36.65,36.72,177100.0,34.3629,34.4188,34.1301,34.1953,177100.0
2013-04-04 11:10:00,36.74,36.78,36.53,36.56,187000.0,34.2139,34.2512,34.0184,34.0463,187000.0
2013-04-04 11:20:00,36.59,36.77,36.59,36.69,154800.0,34.0743,34.2419,34.0743,34.1674,154800.0
2013-04-04 11:30:00,36.68,36.7,36.54,36.65,265000.0,34.1581,34.1767,34.0277,34.1301,265000.0
2013-04-04 11:40:00,36.65,36.83,36.6,36.82,207400.0,34.1301,34.2978,34.0836,34.2884,207400.0
2013-04-04 11:50:00,36.82,36.85,36.58,36.8,271400.0,34.2884,34.3164,34.0649,34.2698,271400.0
2013-04-04 12:00:00,36.8,36.91,36.64,36.66,181000.0,34.2698,34.3723,34.1208,34.1394,181000.0
2013-04-04 12:10:00,36.67,36.8,36.61,36.67,137500.0,34.1488,34.2698,34.0929,34.1488,137500.0
2013-04-04 12:20:00,36.7,36.85,36.7,36.75,389500.0,34.1767,34.3164,34.1767,34.2233,389500.0
2013-04-04 12:30:00,36.76,36.95,36.66,36.75,236900.0,34.2326,34.4095,34.1394,34.2233,236900.0
2013-04-04 12:40:00,36.75,36.99,36.75,36.9,196100.0,34.2233,34.4468,34.2233,34.3629,196100.0
2013-04-04 12:50:00,36.89,36.94,36.75,36.9,296900.0,34.3536,34.4002,34.2233,34.3629,296900.0
2013-04-04 13:00:00,36.9,37.04,36.89,36.99,74100.0,34.3629,34.4933,34.3536,34.4468,74100.0
2013-04-04 13:10:00,36.98,37.02,36.88,36.98,95100.0,34.4374,34.4747,34.3443,34.4374,95100.0
2013-04-04 13:20:00,37.0,37.01,36.93,36.95,145300.0,34.4561,34.4654,34.3909,34.4095,145300.0
2013-04-04 13:30:00,36.96,37.15,36.95,37.1,147500.0,34.4188,34.5958,34.4095,34.5492,147500.0
2013-04-04 13:40:00,37.11,37.37,37.11,37.33,159200.0,34.5585,34.8006,34.5585,34.7634,159200.0
2013-04-04 13:50:00,37.33,37.47,37.33,37.47,102800.0,34.7634,34.8938,34.7634,34.8938,102800.0
2013-04-04 14:00:00,37.47,37.5,37.31,37.36,143300.0,34.8938,34.9217,34.7448,34.7913,143300.0
2013-04-04 14:10:00,37.36,37.61,37.36,37.58,122800.0,34.7913,35.0241,34.7913,34.9962,122800.0
2013-04-04 14:20:00,37.57,37.68,37.44,37.67,93200.0,34.9869,35.0893,34.8658,35.08,93200.0
2013-04-04 14:30:00,37.67,37.8,37.55,37.55,222400.0,35.08,35.2011,34.9683,34.9683,222400.0
2013-04-04 14:40:00,37.55,37.67,37.48,37.51,334300.0,34.9683,35.08,34.9031,34.931,334300.0
2013-04-04 14:50:00,37.51,37.53,37.38,37.46,125100.0,34.931,34.9496,34.8099,34.8844,125100.0
2013-04-04 15:00:00,37.48,37.52,37.45,37.45,284000.0,34.9031,34.9403,34.8751,34.8751,284000.0
2013-04-04 15:10:00,37.45,37.51,37.43,37.5,244100.0,34.8751,34.931,34.8565,34.9217,244100.0
2013-04-04 15:20:00,37.5,37.5,37.46,37.48,108400.0,34.9217,34.9217,34.8844,34.9031,108400.0
2013-04-04 15:30:00,37.48,37.6,37.48,37.57,462300.0,34.9031,35.0148,34.9031,34.9869,462300.0
2013-04-04 15:40:00,37.56,37.63,37.5,37.63,222700.0,34.9776,35.0428,34.9217,35.0428,222700.0
2013-04-04 15:50:00,37.63,37.69,37.55,37.69,502400.0,35.0428,35.0986,34.9683,35.0986,502400.0
2013-04-05 09:30:00,37.2,37.55,37.19,37.47,166400.0,34.6423,34.9683,34.633,34.8938,166400.0
2013-04-05 09:40:00,37.48,37.75,37.34,37.6,95500.0,34.9031,35.1545,34.7727,35.0148,95500.0
2013-04-05 09:50:00,37.59,37.7,37.53,37.68,91400.0,35.0055,35.1079,34.9496,35.0893,91400.0
2013-04-05 10:00:00,37.68,37.81,37.66,37.77,84000.0,35.0893,35.2104,35.0707,35.1731,84000.0
2013-04-05 10:10:00,37.77,37.8,37.48,37.57,61100.0,35.1731,35.2011,34.9031,34.9869,61100.0
2013-04-05 10:20:00,37.57,37.72,37.52,37.7,37700.0,34.9869,35.1266,34.9403,35.1079,37700.0
2013-04-05 10:30:00,37.68,38.03,37.68,38.0,202100.0,35.0893,35.4152,35.0893,35.3873,202100.0
2013-04-05 10:40:00,38.0,38.14,37.98,38.04,139700.0,35.3873,35.5177,35.3687,35.4246,139700.0
2013-04-05 10:50:00,38.03,38.03,37.84,37.94,492100.0,35.4152,35.4152,35.2383,35.3314,492100.0
2013-04-05 11:00:00,37.95,38.04,37.83,37.86,572100.0,35.3407,35.4246,35.229,35.2569,572100.0
2013-04-05 11:10:00,37.85,37.89,37.75,37.75,52600.0,35.2476,35.2849,35.1545,35.1545,52600.0
2013-04-05 11:20:00,37.75,37.76,37.69,37.72,30800.0,35.1545,35.1638,35.0986,35.1266,30800.0
2013-04-05 11:30:00,37.72,37.73,37.5,37.56,56500.0,35.1266,35.1359,34.9217,34.9776,56500.0
2013-04-05 11:40:00,37.55,37.66,37.53,37.66,35900.0,34.9683,35.0707,34.9496,35.0707,35900.0
2013-04-05 11:50:00,37.65,37.65,37.47,37.5,65600.0,35.0614,35.0614,34.8938,34.9217,65600.0
2013-04-05 12:00:00,37.5,37.52,37.46,37.48,46500.0,34.9217,34.9403,34.8844,34.9031,46500.0
2013-04-05 12:10:00,37.49,37.51,37.33,37.34,49700.0,34.9124,34.931,34.7634,34.7727,49700.0
2013-04-05 12:20:00,37.34,37.38,37.24,37.29,63500.0,34.7727,34.8099,34.6796,34.7261,63500.0
2013-04-05 12:30:00,37.3,37.36,37.24,37.31,41700.0,34.7354,34.7913,34.6796,34.7448,41700.0
2013-04-05 12:40:00,37.31,37.32,37.09,37.12,84700.0,34.7448,34.7541,34.5399,34.5678,84700.0
2013-04-05 12:50:00,37.13,37.42,37.1,37.34,232200.0,34.5771,34.8472,34.5492,34.7727,232200.0
2013-04-05 13:00:00,37.34,37.39,37.25,37.36,51200.0,34.7727,34.8193,34.6889,34.7913,51200.0
2013-04-05 13:10:00,37.36,37.48,37.34,37.48,55100.0,34.7913,34.9031,34.7727,34.9031,55100.0
2013-04-05 13:20:00,37.48,37.54,37.45,37.49,65500.0,34.9031,34.9589,34.8751,34.9124,65500.0
2013-04-05 13:30:00,37.48,37.55,37.41,37.44,44100.0,34.9031,34.9683,34.8379,34.8658,44100.0
2013-04-05 13:40:00,37.45,37.56,37.45,37.54,54100.0,34.8751,34.9776,34.8751,34.9589,54100.0
2013-04-05 13:50:00,37.54,37.56,37.38,37.38,110000.0,34.9589,34.9776,34.8099,34.8099,110000.0
2013-04-05 14:00:00,37.38,37.5,37.37,37.48,50800.0,34.8099,34.9217,34.8006,34.9031,50800.0
2013-04-05 14:10:00,37.47,37.52,37.36,37.36,80400.0,34.8938,34.9403,34.7913,34.7913,80400.0
2013-04-05 14:20:00,37.36,37.44,37.34,37.43,17200.0,34.7913,34.8658,34.7727,34.8565,17200.0
2013-04-05 14:30:00,37.44,37.45,37.26,37.32,71500.0,34.8658,34.8751,34.6982,34.7541,71500.0
2013-04-05 14:40:00,37.32,37.45,37.31,37.36,75700.0,34.7541,34.8751,34.7448,34.7913,75700.0
2013-04-05 14:50:00,37.36,37.41,37.33,37.37,36300.0,34.7913,34.8379,34.7634,34.8006,36300.0
2013-04-05 15:00:00,37.38,37.43,37.35,37.4,58900.0,34.8099,34.8565,34.782,34.8286,58900.0
2013-04-05 15:10:00,37.39,37.43,37.35,37.38,54700.0,34.8193,34.8565,34.782,34.8099,54700.0
2013-04-05 15:20:00,37.38,37.47,37.37,37.38,62300.0,34.8099,34.8938,34.8006,34.8099,62300.0
2013-04-05 15:30:00,37.38,37.55,37.38,37.52,92400.0,34.8099,34.9683,34.8099,34.9403,92400.0
2013-04-05 15:40:00,37.52,37.56,37.48,37.5,154100.0,34.9403,34.9776,34.9031,34.9217,154100.0
2013-04-05 15:50:00,37.52,37.53,37.45,37.46,259600.0,34.9403,34.9496,34.8751,34.8844,259600.0
2013-04-08 09:30:00,37.5,37.5,37.2,37.33,30700.0,34.9217,34.9217,34.6423,34.7634,30700.0
2013-04-08 09:40:00,37.33,37.55,37.32,37.54,36600.0,34.7634,34.9683,34.7541,34.9589,36600.0
2013-04-08 09:50:00,37.5,37.55,37.12,37.2,76800.0,34.9217,34.9683,34.5678,34.6423,76800.0
2013-04-08 10:00:00,37.19,37.34,37.13,37.33,47400.0,34.633,34.7727,34.5771,34.7634,47400.0
2013-04-08 10:10:00,37.33,37.34,37.12,37.19,53900.0,34.7634,34.7727,34.5678,34.633,53900.0
2013-04-08 10:20:00,37.18,37.3,37.18,37.3,21300.0,34.6237,34.7354,34.6237,34.7354,21300.0
2013-04-08 10:30:00,37.29,37.4,37.24,37.36,19800.0,34.7261,34.8286,34.6796,34.7913,19800.0
2013-04-08 10:40:00,37.36,37.51,37.33,37.47,20800.0,34.7913,34.931,34.7634,34.8938,20800.0
2013-04-08 10:50:00,37.45,37.62,37.44,37.61,27700.0,34.8751,35.0334,34.8658,35.0241,27700.0
2013-04-08 11:00:00,37.61,37.61,37.49,37.57,24600.0,35.0241,35.0241,34.9124,34.9869,24600.0
2013-04-08 11:10:00,37.57,37.72,37.56,37.69,25700.0,34.9869,35.1266,34.9776,35.0986,25700.0
2013-04-08 11:20:00,37.71,37.72,37.6,37.62,27300.0,35.1173,35.1266,35.0148,35.0334,27300.0
2013-04-08 11:30:00,37.63,37.66,37.59,37.66,17400.0,35.0428,35.0707,35.0055,35.0707,17400.0
2013-04-08 11:40:00,37.66,37.71,37.64,37.69,13000.0,35.0707,35.1173,35.0521,35.0986,13000.0
2013-04-08 11:50:00,37.67,37.69,37.6,37.62,19400.0,35.08,35.0986,35.0148,35.0334,19400.0
2013-04-08 12:00:00,37.63,37.79,37.63,37.71,119100.0,35.0428,35.1918,35.0428,35.1173,119100.0
2013-04-08 12:10:00,37.72,37.73,37.64,37.65,8800.0,35.1266,35.1359,35.0521,35.0614,8800.0
2013-04-08 12:20:00,37.65,37.66,37.6,37.6,19900.0,35.0614,35.0707,35.0148,35.0148,19900.0
2013-04-08 12:30:00,37.61,37.61,37.5,37.51,7000.0,35.0241,35.0241,34.9217,34.931,7000.0
2013-04-08 12:40:00,37.51,37.52,37.42,37.43,12500.0,34.931,34.9403,34.8472,34.8565,12500.0
2013-04-08 12:50:00,37.43,37.52,37.43,37.48,17900.0,34.8565,34.9403,34.8565,34.9031,17900.0
2013-04-08 13:00:00,37.45,37.46,37.41,37.44,20800.0,34.8751,34.8844,34.8379,34.8658,20800.0
2013-04-08 13:10:00,37.44,37.51,37.44,37.5,12400.0,34.8658,34.931,34.8658,34.9217,12400.0
2013-04-08 13:20:00,37.5,37.55,37.47,37.55,17500.0,34.9217,34.9683,34.8938,34.9683,17500.0
2013-04-08 13:30:00,37.55,37.57,37.5,37.5,21500.0,34.9683,34.9869,34.9217,34.9217,21500.0
2013-04-08 13:40:00,37.52,37.58,37.52,37.56,15000.0,34.9403,34.9962,34.9403,34.9776,15000.0
2013-04-08 13:50:00,37.57,37.6,37.55,37.6,17800.0,34.9869,35.0148,34.9683,35.0148,17800.0
2013-04-08 14:00:00,37.59,37.63,37.57,37.59,13100.0,35.0055,35.0428,34.9869,35.0055,13100.0
2013-04-08 14:10:00,37.59,37.67,37.58,37.65,21300.0,35.0055,35.08,34.9962,35.0614,21300.0
2013-04-08 14:20:00,37.66,37.67,37.65,37.66,11900.0,35.0707,35.08,35.0614,35.0707,11900.0
2013-04-08 14:30:00,37.67,37.7,37.66,37.7,14200.0,35.08,35.1079,35.0707,35.1079,14200.0
2013-04-08 14:40:00,37.7,37.7,37.64,37.65,22500.0,35.1079,35.1079,35.0521,35.0614,22500.0
2013-04-08 14:50:00,37.66,37.69,37.61,37.63,41500.0,35.0707,35.0986,35.0241,35.0428,41500.0
2013-04-08 15:00:00,37.63,37.68,37.62,37.62,19500.0,35.0428,35.0893,35.0334,35.0334,19500.0
2013-04-08 15:10:00,37.61,37.61,37.48,37.49,43700.0,35.0241,35.0241,34.9031,34.9124,43700.0
2013-04-08 15:20:00,37.49,37.6,37.48,37.57,34500.0,34.9124,35.0148,34.9031,34.9869,34500.0
2013-04-08 15:30:00,37.57,37.68,37.55,37.56,55800.0,34.9869,35.0893,34.9683,34.9776,55800.0
2013-04-08 15:40:00,37.57,37.62,37.55,37.61,46800.0,34.9869,35.0334,34.9683,35.0241,46800.0
2013-04-08 15:50:00,37.61,37.69,37.56,37.69,115800.0,35.0241,35.0986,34.9776,35.0986,115800.0
2013-04-09 09:30:00,37.7,37.75,37.65,37.69,26900.0,35.1079,35.1545,35.0614,35.0986,26900.0
2013-04-09 09:40:00,37.69,37.72,37.53,37.59,18600.0,35.0986,35.1266,34.9496,35.0055,18600.0
2013-04-09 09:50:00,37.6,37.98,37.54,37.88,64800.0,35.0148,35.3687,34.9589,35.2756,64800.0
2013-04-09 10:00:00,37.88,38.01,37.81,37.98,41000.0,35.2756,35.3966,35.2104,35.3687,41000.0
2013-04-09 10:10:00,37.99,38.06,37.86,37.88,55800.0,35.378,35.4432,35.2569,35.2756,55800.0
2013-04-09 10:20:00,37.89,38.02,37.85,37.98,229800.0,35.2849,35.4059,35.2476,35.3687,229800.0
2013-04-09 10:30:00,37.98,38.08,37.94,37.95,132400.0,35.3687,35.4618,35.3314,35.3407,132400.0
2013-04-09 10:40:00,37.95,38.01,37.88,37.89,240700.0,35.3407,35.3966,35.2756,35.2849,240700.0
2013-04-09 10:50:00,37.88,37.88,37.58,37.59,113200.0,35.2756,35.2756,34.9962,35.0055,113200.0
2013-04-09 11:00:00,37.59,37.7,37.58,37.63,107200.0,35.0055,35.1079,34.9962,35.0428,107200.0
2013-04-09 11:10:00,37.62,37.65,37.29,37.29,217600.0,35.0334,35.0614,34.7261,34.7261,217600.0
2013-04-09 11:20:00,37.29,37.62,37.27,37.61,114500.0,34.7261,35.0334,34.7075,35.0241,114500.0
2013-04-09 11:30:00,37.62,37.7,37.58,37.65,61300.0,35.0334,35.1079,34.9962,35.0614,61300.0
2013-04-09 11:40:00,37.64,37.66,37.47,37.48,47100.0,35.0521,35.0707,34.8938,34.9031,47100.0
2013-04-09 11:50:00,37.49,37.5,37.38,37.43,41300.0,34.9124,34.9217,34.8099,34.8565,41300.0
2013-04-09 12:00:00,37.45,37.56,37.45,37.54,96000.0,34.8751,34.9776,34.8751,34.9589,96000.0
2013-04-09 12:10:00,37.54,37.57,37.48,37.48,46000.0,34.9589,34.9869,34.9031,34.9031,46000.0
2013-04-09 12:20:00,37.48,37.52,37.34,37.43,56300.0,34.9031,34.9403,34.7727,34.8565,56300.0
2013-04-09 12:30:00,37.43,37.52,37.43,37.45,21200.0,34.8565,34.9403,34.8565,34.8751,21200.0
2013-04-09 12:40:00,37.45,37.45,37.31,37.31,28600.0,34.8751,34.8751,34.7448,34.7448,28600.0
2013-04-09 12:50:00,37.33,37.36,37.25,37.25,37200.0,34.7634,34.7913,34.6889,34.6889,37200.0
2013-04-09 13:00:00,37.25,37.27,37.15,37.19,57400.0,34.6889,34.7075,34.5958,34.633,57400.0
2013-04-09 13:10:00,37.19,37.47,37.19,37.47,71400.0,34.633,34.8938,34.633,34.8938,71400.0
2013-04-09 13:20:00,37.47,37.53,37.47,37.52,32700.0,34.8938,34.9496,34.8938,34.9403,32700.0
2013-04-09 13:30:00,37.53,37.6,37.49,37.57,45900.0,34.9496,35.0148,34.9124,34.9869,45900.0
2013-04-09 13:40:00,37.57,37.6,37.53,37.54,30300.0,34.9869,35.0148,34.9496,34.9589,30300.0
2013-04-09 13:50:00,37.55,37.61,37.55,37.59,28000.0,34.9683,35.0241,34.9683,35.0055,28000.0
2013-04-09 14:00:00,37.6,37.67,37.58,37.6,29800.0,35.0148,35.08,34.9962,35.0148,29800.0
2013-04-09 14:10:00,37.6,37.66,37.53,37.64,39800.0,35.0148,35.0707,34.9496,35.0521,39800.0
2013-04-09 14:20:00,37.64,37.68,37.59,37.59,37300.0,35.0521,35.0893,35.0055,35.0055,37300.0
2013-04-09 14:30:00,37.58,37.62,37.51,37.62,193200.0,34.9962,35.0334,34.931,35.0334,193200.0
2013-04-09 14:40:00,37.6,37.8,37.6,37.79,74100.0,35.0148,35.2011,35.0148,35.1918,74100.0
2013-04-09 14:50:00,37.79,37.82,37.64,37.65,57600.0,35.1918,35.2197,35.0521,35.0614,57600.0
2013-04-09 15:00:00,37.65,37.78,37.61,37.7,287300.0,35.0614,35.1824,35.0241,35.1079,287300.0
2013-04-09 15:10:00,37.7,37.73,37.63,37.72,110300.0,35.1079,35.1359,35.0428,35.1266,110300.0
2013-04-09 15:20:00,37.72,37.73,37.63,37.64,127500.0,35.1266,35.1359,35.0428,35.0521,127500.0
2013-04-09 15:30:00,37.65,37.65,37.5,37.6,234200.0,35.0614,35.0614,34.9217,35.0148,234200.0
2013-04-09 15:40:00,37.59,37.73,37.57,37.62,240500.0,35.0055,35.1359,34.9869,35.0334,240500.0
2013-04-09 15:50:00,37.62,37.66,37.53,37.62,214300.0,35.0334,35.0707,34.9496,35.0334,214300.0
2013-04-10 09:30:00,36.4,36.8,35.85,36.75,833800.0,33.8973,34.2698,33.3851,34.2233,833800.0
2013-04-10 09:40:00,36.75,36.78,36.36,36.69,606100.0,34.2233,34.2512,33.8601,34.1674,606100.0
2013-04-10 09:50:00,36.67,36.75,36.55,36.55,274000.0,34.1488,34.2233,34.037,34.037,274000.0
2013-04-10 10:00:00,36.57,36.6,36.2,36.24,536200.0,34.0556,34.0836,33.7111,33.7483,536200.0
2013-04-10 10:10:00,36.23,36.26,35.98,36.23,424700.0,33.739,33.7669,33.5062,33.739,424700.0
2013-04-10 10:20:00,36.23,36.55,36.21,36.54,455000.0,33.739,34.037,33.7204,34.0277,455000.0
2013-04-10 10:30:00,36.54,36.59,36.43,36.49,321400.0,34.0277,34.0743,33.9253,33.9811,321400.0
2013-04-10 10:40:00,36.49,36.59,36.46,36.53,258000.0,33.9811,34.0743,33.9532,34.0184,258000.0
2013-04-10 10:50:00,36.52,36.72,36.52,36.62,289500.0,34.0091,34.1953,34.0091,34.1022,289500.0
2013-04-10 11:00:00,36.62,36.8,36.56,36.78,231600.0,34.1022,34.2698,34.0463,34.2512,231600.0
2013-04-10 11:10:00,36.77,37.0,36.76,36.99,301300.0,34.2419,34.4561,34.2326,34.4468,301300.0
2013-04-10 11:20:00,36.98,37.0,36.59,36.69,256100.0,34.4374,34.4561,34.0743,34.1674,256100.0
2013-04-10 11:30:00,36.7,36.82,36.7,36.77,92100.0,34.1767,34.2884,34.1767,34.2419,92100.0
2013-04-10 11:40:00,36.77,36.78,36.64,36.75,80800.0,34.2419,34.2512,34.1208,34.2233,80800.0
2013-04-10 11:50:00,36.75,37.0,36.74,36.74,101600.0,34.2233,34.4561,34.2139,34.2139,101600.0
2013-04-10 12:00:00,36.76,36.98,36.72,36.81,135200.0,34.2326,34.4374,34.1953,34.2791,135200.0
2013-04-10 12:10:00,36.81,36.83,36.72,36.82,48400.0,34.2791,34.2978,34.1953,34.2884,48400.0
2013-04-10 12:20:00,36.81,36.86,36.76,36.82,90100.0,34.2791,34.3257,34.2326,34.2884,90100.0
2013-04-10 12:30:00,36.81,36.9,36.76,36.82,65300.0,34.2791,34.3629,34.2326,34.2884,65300.0
2013-04-10 12:40:00,36.83,36.9,36.8,36.8,135800.0,34.2978,34.3629,34.2698,34.2698,135800.0
2013-04-10 12:50:00,36.8,36.81,36.76,36.77,109900.0,34.2698,34.2791,34.2326,34.2419,109900.0
2013-04-10 13:00:00,36.77,36.84,36.77,36.82,73700.0,34.2419,34.3071,34.2419,34.2884,73700.0
2013-04-10 13:10:00,36.82,36.82,36.68,36.68,79400.0,34.2884,34.2884,34.1581,34.1581,79400.0
2013-04-10 13:20:00,36.67,36.7,36.6,36.6,55400.0,34.1488,34.1767,34.0836,34.0836,55400.0
2013-04-10 13:30:00,36.61,36.69,36.5,36.5,102100.0,34.0929,34.1674,33.9904,33.9904,102100.0
2013-04-10 13:40:00,36.5,36.52,36.38,36.39,88900.0,33.9904,34.0091,33.8787,33.888,88900.0
2013-04-10 13:50:00,36.38,36.44,36.33,36.4,162300.0,33.8787,33.9346,33.8321,33.8973,162300.0
2013-04-10 14:00:00,36.4,36.41,36.24,36.31,115000.0,33.8973,33.9066,33.7483,33.8135,115000.0
2013-04-10 14:10:00,36.31,36.43,36.26,36.29,94500.0,33.8135,33.9253,33.7669,33.7949,94500.0
2013-04-10 14:20:00,36.29,36.35,36.23,36.23,114100.0,33.7949,33.8508,33.739,33.739,114100.0
2013-04-10 14:30:00,36.24,36.56,36.23,36.35,157700.0,33.7483,34.0463,33.739,33.8508,157700.0
2013-04-10 14:40:00,36.35,36.58,36.35,36.52,272000.0,33.8508,34.0649,33.8508,34.0091,272000.0
2013-04-10 14:50:00,36.52,36.61,36.47,36.48,116100.0,34.0091,34.0929,33.9625,33.9718,116100.0
2013-04-10 15:00:00,36.48,36.56,36.35,36.4,118200.0,33.9718,34.0463,33.8508,33.8973,118200.0
2013-04-10 15:10:00,36.39,36.59,36.39,36.57,146700.0,33.888,34.0743,33.888,34.0556,146700.0
2013-04-10 15:20:00,36.57,36.63,36.52,36.56,197600.0,34.0556,34.1115,34.0091,34.0463,197600.0
2013-04-10 15:30:00,36.55,36.7,36.53,36.7,175000.0,34.037,34.1767,34.0184,34.1767,175000.0
2013-04-10 15:40:00,36.7,36.79,36.68,36.74,246000.0,34.1767,34.2605,34.1581,34.2139,246000.0
2013-04-10 15:50:00,36.74,36.75,36.45,36.66,422100.0,34.2139,34.2233,33.9439,34.1394,422100.0
2013-04-11 09:30:00,36.69,37.09,36.42,37.0,248200.0,34.1674,34.5399,33.9159,34.4561,248200.0
2013-04-11 09:40:00,36.96,37.25,36.95,37.17,127800.0,34.4188,34.6889,34.4095,34.6144,127800.0
2013-04-11 09:50:00,37.16,37.43,37.16,37.27,120000.0,34.6051,34.8565,34.6051,34.7075,120000.0
2013-04-11 10:00:00,37.28,37.58,37.27,37.37,208700.0,34.7168,34.9962,34.7075,34.8006,208700.0
2013-04-11 10:10:00,37.42,37.42,37.05,37.09,110700.0,34.8472,34.8472,34.5026,34.5399,110700.0
2013-04-11 10:20:00,37.13,37.14,36.95,37.01,158300.0,34.5771,34.5864,34.4095,34.4654,158300.0
2013-04-11 10:30:00,37.01,37.08,36.89,36.96,130100.0,34.4654,34.5306,34.3536,34.4188,130100.0
2013-04-11 10:40:00,36.98,37.05,36.94,36.95,66600.0,34.4374,34.5026,34.4002,34.4095,66600.0
2013-04-11 10:50:00,36.97,36.98,36.88,36.93,64400.0,34.4281,34.4374,34.3443,34.3909,64400.0
2013-04-11 11:00:00,36.92,37.02,36.89,37.02,55600.0,34.3816,34.4747,34.3536,34.4747,55600.0
2013-04-11 11:10:00,37.02,37.17,37.0,37.16,46200.0,34.4747,34.6144,34.4561,34.6051,46200.0
2013-04-11 11:20:00,37.15,37.26,37.06,37.09,89400.0,34.5958,34.6982,34.5119,34.5399,89400.0
2013-04-11 11:30:00,37.08,37.08,36.98,37.02,46700.0,34.5306,34.5306,34.4374,34.4747,46700.0
2013-04-11 11:40:00,37.02,37.07,36.98,37.07,69900.0,34.4747,34.5213,34.4374,34.5213,69900.0
2013-04-11 11:50:00,37.06,37.1,37.03,37.06,63400.0,34.5119,34.5492,34.484,34.5119,63400.0
2013-04-11 12:00:00,37.06,37.12,37.06,37.11,59700.0,34.5119,34.5678,34.5119,34.5585,59700.0
2013-04-11 12:10:00,37.11,37.13,37.0,37.05,48000.0,34.5585,34.5771,34.4561,34.5026,48000.0
2013-04-11 12:20:00,37.05,37.22,37.05,37.14,91400.0,34.5026,34.6609,34.5026,34.5864,91400.0
2013-04-11 12:30:00,37.15,37.17,37.08,37.16,43100.0,34.5958,34.6144,34.5306,34.6051,43100.0
2013-04-11 12:40:00,37.15,37.33,37.15,37.3,71700.0,34.5958,34.7634,34.5958,34.7354,71700.0
2013-04-11 12:50:00,37.29,37.43,37.29,37.41,153700.0,34.7261,34.8565,34.7261,34.8379,153700.0
2013-04-11 13:00:00,37.42,37.55,37.42,37.51,119800.0,34.8472,34.9683,34.8472,34.931,119800.0
2013-04-11 13:10:00,37.5,37.65,37.48,37.57,155500.0,34.9217,35.0614,34.9031,34.9869,155500.0
2013-04-11 13:20:00,37.56,37.61,37.5,37.6,66700.0,34.9776,35.0241,34.9217,35.0148,66700.0
2013-04-11 13:30:00,37.61,37.72,37.6,37.65,55300.0,35.0241,35.1266,35.0148,35.0614,55300.0
2013-04-11 13:40:00,37.64,37.69,37.59,37.62,50100.0,35.0521,35.0986,35.0055,35.0334,50100.0
2013-04-11 13:50:00,37.62,37.63,37.59,37.63,57500.0,35.0334,35.0428,35.0055,35.0428,57500.0
2013-04-11 14:00:00,37.62,37.66,37.6,37.66,60800.0,35.0334,35.0707,35.0148,35.0707,60800.0
2013-04-11 14:10:00,37.65,37.69,37.63,37.66,45700.0,35.0614,35.0986,35.0428,35.0707,45700.0
2013-04-11 14:20:00,37.66,37.67,37.61,37.64,53700.0,35.0707,35.08,35.0241,35.0521,53700.0
2013-04-11 14:30:00,37.64,37.64,37.59,37.63,53300.0,35.0521,35.0521,35.0055,35.0428,53300.0
2013-04-11 14:40:00,37.63,37.69,37.61,37.62,55800.0,35.0428,35.0986,35.0241,35.0334,55800.0
2013-04-11 14:50:00,37.62,37.89,37.58,37.87,522500.0,35.0334,35.2849,34.9962,35.2662,522500.0
2013-04-11 15:00:00,37.87,38.06,37.83,37.99,212700.0,35.2662,35.4432,35.229,35.378,212700.0
2013-04-11 15:10:00,37.99,38.19,37.94,38.1,222900.0,35.378,35.5642,35.3314,35.4804,222900.0
2013-04-11 15:20:00,38.1,38.26,38.03,38.25,237500.0,35.4804,35.6294,35.4152,35.6201,237500.0
2013-04-11 15:30:00,38.24,38.4,38.19,38.38,431600.0,35.6108,35.7598,35.5642,35.7412,431600.0
2013-04-11 15:40:00,38.38,38.44,38.24,38.4,292300.0,35.7412,35.7971,35.6108,35.7598,292300.0
2013-04-11 15:50:00,38.39,38.52,38.21,38.43,674000.0,35.7505,35.8716,35.5829,35.7877,674000.0
2013-04-12 09:30:00,38.17,38.4,38.17,38.38,60900.0,35.5456,35.7598,35.5456,35.7412,60900.0
2013-04-12 09:40:00,38.39,38.67,38.35,38.65,56400.0,35.7505,36.0112,35.7132,35.9926,56400.0
2013-04-12 09:50:00,38.66,38.69,38.52,38.54,59000.0,36.0019,36.0299,35.8716,35.8902,59000.0
2013-04-12 10:00:00,38.52,38.52,38.39,38.4,60700.0,35.8716,35.8716,35.7505,35.7598,60700.0
2013-04-12 10:10:00,38.4,38.49,38.4,38.49,72800.0,35.7598,35.8436,35.7598,35.8436,72800.0
2013-04-12 10:20:00,38.49,38.64,38.46,38.53,98000.0,35.8436,35.9833,35.8157,35.8809,98000.0
2013-04-12 10:30:00,38.53,38.54,38.4,38.45,119300.0,35.8809,35.8902,35.7598,35.8064,119300.0
2013-04-12 10:40:00,38.45,38.47,38.16,38.16,156000.0,35.8064,35.825,35.5363,35.5363,156000.0
2013-04-12 10:50:00,38.16,38.18,38.03,38.1,116200.0,35.5363,35.5549,35.4152,35.4804,116200.0
2013-04-12 11:00:00,38.1,38.15,38.03,38.07,110500.0,35.4804,35.527,35.4152,35.4525,110500.0
2013-04-12 11:10:00,38.07,38.18,38.07,38.18,91800.0,35.4525,35.5549,35.4525,35.5549,91800.0
2013-04-12 11:20:00,38.18,38.32,38.15,38.29,52600.0,35.5549,35.6853,35.527,35.6574,52600.0
2013-04-12 11:30:00,38.28,38.29,38.05,38.14,83900.0,35.6481,35.6574,35.4339,35.5177,83900.0
2013-04-12 11:40:00,38.12,38.13,38.06,38.09,33400.0,35.4991,35.5084,35.4432,35.4711,33400.0
2013-04-12 11:50:00,38.09,38.13,38.06,38.1,118900.0,35.4711,35.5084,35.4432,35.4804,118900.0
2013-04-12 12:00:00,38.1,38.1,38.03,38.07,16600.0,35.4804,35.4804,35.4152,35.4525,16600.0
2013-04-12 12:10:00,38.08,38.16,38.07,38.12,18700.0,35.4618,35.5363,35.4525,35.4991,18700.0
2013-04-12 12:20:00,38.12,38.12,38.06,38.06,19900.0,35.4991,35.4991,35.4432,35.4432,19900.0
2013-04-12 12:30:00,38.06,38.13,38.06,38.1,22900.0,35.4432,35.5084,35.4432,35.4804,22900.0
2013-04-12 12:40:00,38.1,38.14,38.09,38.11,67900.0,35.4804,35.5177,35.4711,35.4897,67900.0
2013-04-12 12:50:00,38.12,38.33,38.11,38.32,46500.0,35.4991,35.6946,35.4897,35.6853,46500.0
2013-04-12 13:00:00,38.32,38.34,38.26,38.3,49900.0,35.6853,35.7039,35.6294,35.6667,49900.0
2013-04-12 13:10:00,38.29,38.34,38.22,38.22,32600.0,35.6574,35.7039,35.5922,35.5922,32600.0
2013-04-12 13:20:00,38.21,38.24,38.17,38.17,18200.0,35.5829,35.6108,35.5456,35.5456,18200.0
2013-04-12 13:30:00,38.18,38.18,38.09,38.16,25300.0,35.5549,35.5549,35.4711,35.5363,25300.0
2013-04-12 13:40:00,38.15,38.22,38.13,38.19,21800.0,35.527,35.5922,35.5084,35.5642,21800.0
2013-04-12 13:50:00,38.19,38.19,38.1,38.14,27700.0,35.5642,35.5642,35.4804,35.5177,27700.0
2013-04-12 14:00:00,38.15,38.19,38.13,38.18,23600.0,35.527,35.5642,35.5084,35.5549,23600.0
2013-04-12 14:10:00,38.18,38.26,38.15,38.23,122700.0,35.5549,35.6294,35.527,35.6015,122700.0
2013-04-12 14:20:00,38.22,38.23,38.15,38.16,18100.0,35.5922,35.6015,35.527,35.5363,18100.0
2013-04-12 14:30:00,38.14,38.21,38.12,38.18,63200.0,35.5177,35.5829,35.4991,35.5549,63200.0
2013-04-12 14:40:00,38.17,38.25,38.17,38.24,20600.0,35.5456,35.6201,35.5456,35.6108,20600.0
2013-04-12 14:50:00,38.24,38.26,38.23,38.25,33100.0,35.6108,35.6294,35.6015,35.6201,33100.0
2013-04-12 15:00:00,38.25,38.26,38.23,38.26,39200.0,35.6201,35.6294,35.6015,35.6294,39200.0
2013-04-12 15:10:00,38.25,38.28,38.23,38.23,49500.0,35.6201,35.6481,35.6015,35.6015,49500.0
2013-04-12 15:20:00,38.24,38.26,38.22,38.25,36200.0,35.6108,35.6294,35.5922,35.6201,36200.0
2013-04-12 15:30:00,38.26,38.3,38.24,38.26,44300.0,35.6294,35.6667,35.6108,35.6294,44300.0
2013-04-12 15:40:00,38.27,38.32,38.26,38.27,101200.0,35.6387,35.6853,35.6294,35.6387,101200.0
2013-04-12 15:50:00,38.27,38.33,38.26,38.33,123600.0,35.6387,35.6946,35.6294,35.6946,123600.0
2013-04-15 09:30:00,38.06,38.5,38.06,38.28,66500.0,35.4432,35.8529,35.4432,35.6481,66500.0
2013-04-15 09:40:00,38.25,38.29,37.93,38.04,80000.0,35.6201,35.6574,35.3221,35.4246,80000.0
2013-04-15 09:50:00,38.02,38.09,37.96,37.98,41300.0,35.4059,35.4711,35.3501,35.3687,41300.0
2013-04-15 10:00:00,37.97,38.07,37.62,37.82,77300.0,35.3594,35.4525,35.0334,35.2197,77300.0
2013-04-15 10:10:00,37.82,38.12,37.81,38.0,174600.0,35.2197,35.4991,35.2104,35.3873,174600.0
2013-04-15 10:20:00,38.0,38.02,37.83,37.93,52600.0,35.3873,35.4059,35.229,35.3221,52600.0
2013-04-15 10:30:00,37.94,38.0,37.9,37.91,36000.0,35.3314,35.3873,35.2942,35.3035,36000.0
2013-04-15 10:40:00,37.9,38.04,37.89,38.01,50100.0,35.2942,35.4246,35.2849,35.3966,50100.0
2013-04-15 10:50:00,37.99,38.05,37.98,38.05,40800.0,35.378,35.4339,35.3687,35.4339,40800.0
2013-04-15 11:00:00,38.05,38.05,37.98,38.0,22500.0,35.4339,35.4339,35.3687,35.3873,22500.0
2013-04-15 11:10:00,38.0,38.0,37.8,37.86,51600.0,35.3873,35.3873,35.2011,35.2569,51600.0
2013-04-15 11:20:00,37.86,37.89,37.57,37.57,154200.0,35.2569,35.2849,34.9869,34.9869,154200.0
2013-04-15 11:30:00,37.58,37.68,37.5,37.67,75100.0,34.9962,35.0893,34.9217,35.08,75100.0
2013-04-15 11:40:00,37.67,37.73,37.62,37.64,32500.0,35.08,35.1359,35.0334,35.0521,32500.0
2013-04-15 11:50:00,37.65,37.65,37.27,37.29,88900.0,35.0614,35.0614,34.7075,34.7261,88900.0
2013-04-15 12:00:00,37.3,37.47,37.24,37.47,131200.0,34.7354,34.8938,34.6796,34.8938,131200.0
2013-04-15 12:10:00,37.46,37.55,37.43,37.54,76200.0,34.8844,34.9683,34.8565,34.9589,76200.0
2013-04-15 12:20:00,37.53,37.56,37.41,37.45,164500.0,34.9496,34.9776,34.8379,34.8751,164500.0
2013-04-15 12:30:00,37.44,37.46,37.03,37.04,169600.0,34.8658,34.8844,34.484,34.4933,169600.0
2013-04-15 12:40:00,37.04,37.11,36.99,37.07,139000.0,34.4933,34.5585,34.4468,34.5213,139000.0
2013-04-15 12:50:00,37.09,37.15,37.03,37.14,69500.0,34.5399,34.5958,34.484,34.5864,69500.0
2013-04-15 13:00:00,37.15,37.18,37.03,37.08,66900.0,34.5958,34.6237,34.484,34.5306,66900.0
2013-04-15 13:10:00,37.08,37.29,37.08,37.27,62300.0,34.5306,34.7261,34.5306,34.7075,62300.0
2013-04-15 13:20:00,37.27,37.35,37.26,37.27,77900.0,34.7075,34.782,34.6982,34.7075,77900.0
2013-04-15 13:30:00,37.27,37.28,37.12,37.2,253300.0,34.7075,34.7168,34.5678,34.6423,253300.0
2013-04-15 13:40:00,37.2,37.26,37.18,37.26,33900.0,34.6423,34.6982,34.6237,34.6982,33900.0
2013-04-15 13:50:00,37.25,37.26,37.09,37.11,43300.0,34.6889,34.6982,34.5399,34.5585,43300.0
2013-04-15 14:00:00,37.11,37.11,36.65,36.69,138900.0,34.5585,34.5585,34.1301,34.1674,138900.0
2013-04-15 14:10:00,36.7,36.7,36.53,36.63,95100.0,34.1767,34.1767,34.0184,34.1115,95100.0
2013-04-15 14:20:00,36.63,36.71,36.61,36.65,80900.0,34.1115,34.186,34.0929,34.1301,80900.0
2013-04-15 14:30:00,36.65,36.71,36.55,36.56,87500.0,34.1301,34.186,34.037,34.0463,87500.0
2013-04-15 14:40:00,36.55,36.79,36.51,36.76,147400.0,34.037,34.2605,33.9998,34.2326,147400.0
2013-04-15 14:50:00,36.76,36.81,36.57,36.61,88300.0,34.2326,34.2791,34.0556,34.0929,88300.0
2013-04-15 15:00:00,36.6,36.67,36.36,36.38,110100.0,34.0836,34.1488,33.8601,33.8787,110100.0
2013-04-15 15:10:00,36.38,36.44,36.3,36.43,129400.0,33.8787,33.9346,33.8042,33.9253,129400.0
2013-04-15 15:20:00,36.42,36.55,36.39,36.54,178400.0,33.9159,34.037,33.888,34.0277,178400.0
2013-04-15 15:30:00,36.54,36.62,36.5,36.59,209300.0,34.0277,34.1022,33.9904,34.0743,209300.0
2013-04-15 15:40:00,36.59,36.6,36.51,36.51,277800.0,34.0743,34.0836,33.9998,33.9998,277800.0
2013-04-15 15:50:00,36.5,36.76,36.49,36.72,458300.0,33.9904,34.2326,33.9811,34.1953,458300.0
2013-04-16 09:30:00,35.59,36.55,35.55,36.18,922600.0,33.143,34.037,33.1058,33.6924,922600.0
2013-04-16 09:40:00,36.18,36.32,35.94,36.0,493900.0,33.6924,33.8228,33.4689,33.5248,493900.0
2013-04-16 09:50:00,36.0,36.24,35.98,36.16,334300.0,33.5248,33.7483,33.5062,33.6738,334300.0
2013-04-16 10:00:00,36.15,36.17,35.89,35.99,384100.0,33.6645,33.6831,33.4224,33.5155,384100.0
2013-04-16 10:10:00,36.0,36.16,35.97,36.05,377900.0,33.5248,33.6738,33.4969,33.5714,377900.0
2013-04-16 10:20:00,36.05,36.33,36.03,36.12,276100.0,33.5714,33.8321,33.5528,33.6366,276100.0
2013-04-16 10:30:00,36.1,36.3,36.06,36.14,276100.0,33.6179,33.8042,33.5807,33.6552,276100.0
2013-04-16 10:40:00,36.12,36.2,36.09,36.14,97100.0,33.6366,33.7111,33.6086,33.6552,97100.0
2013-04-16 10:50:00,36.15,36.9,36.11,36.82,342400.0,33.6645,34.3629,33.6273,34.2884,342400.0
2013-04-16 11:00:00,36.79,37.35,36.72,37.02,767200.0,34.2605,34.782,34.1953,34.4747,767200.0
2013-04-16 11:10:00,37.0,37.16,36.72,36.93,474100.0,34.4561,34.6051,34.1953,34.3909,474100.0
2013-04-16 11:20:00,36.89,37.43,36.89,37.43,223600.0,34.3536,34.8565,34.3536,34.8565,223600.0
2013-04-16 11:30:00,37.43,37.5,37.04,37.23,241400.0,34.8565,34.9217,34.4933,34.6703,241400.0
2013-04-16 11:40:00,37.22,37.33,37.09,37.12,72800.0,34.6609,34.7634,34.5399,34.5678,72800.0
2013-04-16 11:50:00,37.12,37.29,37.09,37.25,92700.0,34.5678,34.7261,34.5399,34.6889,92700.0
2013-04-16 12:00:00,37.26,37.41,37.24,37.37,181700.0,34.6982,34.8379,34.6796,34.8006,181700.0
2013-04-16 12:10:00,37.39,37.5,37.34,37.35,166800.0,34.8193,34.9217,34.7727,34.782,166800.0
2013-04-16 12:20:00,37.34,37.58,37.3,37.57,350800.0,34.7727,34.9962,34.7354,34.9869,350800.0
2013-04-16 12:30:00,37.57,37.67,37.47,37.52,149400.0,34.9869,35.08,34.8938,34.9403,149400.0
2013-04-16 12:40:00,37.52,37.7,37.52,37.68,140900.0,34.9403,35.1079,34.9403,35.0893,140900.0
2013-04-16 12:50:00,37.68,37.84,37.61,37.73,112700.0,35.0893,35.2383,35.0241,35.1359,112700.0
2013-04-16 13:00:00,37.73,37.82,37.5,37.55,119000.0,35.1359,35.2197,34.9217,34.9683,119000.0
2013-04-16 13:10:00,37.55,37.68,37.43,37.64,145900.0,34.9683,35.0893,34.8565,35.0521,145900.0
2013-04-16 13:20:00,37.64,37.71,37.47,37.56,88500.0,35.0521,35.1173,34.8938,34.9776,88500.0
2013-04-16 13:30:00,37.55,37.61,37.47,37.57,30400.0,34.9683,35.0241,34.8938,34.9869,30400.0
2013-04-16 13:40:00,37.57,37.66,37.52,37.53,38600.0,34.9869,35.0707,34.9403,34.9496,38600.0
2013-04-16 13:50:00,37.53,37.7,37.52,37.62,59600.0,34.9496,35.1079,34.9403,35.0334,59600.0
2013-04-16 14:00:00,37.61,37.75,37.59,37.74,81000.0,35.0241,35.1545,35.0055,35.1452,81000.0
2013-04-16 14:10:00,37.75,37.75,37.64,37.7,88900.0,35.1545,35.1545,35.0521,35.1079,88900.0
2013-04-16 14:20:00,37.7,37.75,37.63,37.65,55400.0,35.1079,35.1545,35.0428,35.0614,55400.0
2013-04-16 14:30:00,37.65,37.65,37.55,37.6,69800.0,35.0614,35.0614,34.9683,35.0148,69800.0
2013-04-16 14:40:00,37.6,37.69,37.52,37.66,55600.0,35.0148,35.0986,34.9403,35.0707,55600.0
2013-04-16 14:50:00,37.66,37.66,37.54,37.59,67000.0,35.0707,35.0707,34.9589,35.0055,67000.0
2013-04-16 15:00:00,37.59,37.63,37.55,37.57,108000.0,35.0055,35.0428,34.9683,34.9869,108000.0
2013-04-16 15:10:00,37.58,37.63,37.55,37.57,75400.0,34.9962,35.0428,34.9683,34.9869,75400.0
2013-04-16 15:20:00,37.57,37.74,37.57,37.69,83600.0,34.9869,35.1452,34.9869,35.0986,83600.0
2013-04-16 15:30:00,37.69,37.7,37.58,37.63,104500.0,35.0986,35.1079,34.9962,35.0428,104500.0
2013-04-16 15:40:00,37.64,37.7,37.62,37.69,122800.0,35.0521,35.1079,35.0334,35.0986,122800.0
2013-04-16 15:50:00,37.68,37.88,37.66,37.87,453700.0,35.0893,35.2756,35.0707,35.2662,453700.0
2013-04-17 09:30:00,37.55,37.65,36.95,36.99,121900.0,34.9683,35.0614,34.4095,34.4468,121900.0
2013-04-17 09:40:00,37.0,37.28,36.93,37.28,116700.0,34.4561,34.7168,34.3909,34.7168,116700.0
2013-04-17 09:50:00,37.26,37.38,37.26,37.3,58000.0,34.6982,34.8099,34.6982,34.7354,58000.0
2013-04-17 10:00:00,37.29,37.39,37.21,37.21,103400.0,34.7261,34.8193,34.6516,34.6516,103400.0
2013-04-17 10:10:00,37.22,37.29,37.12,37.2,97000.0,34.6609,34.7261,34.5678,34.6423,97000.0
2013-04-17 10:20:00,37.2,37.26,37.18,37.19,92600.0,34.6423,34.6982,34.6237,34.633,92600.0
2013-04-17 10:30:00,37.2,37.24,37.11,37.12,81900.0,34.6423,34.6796,34.5585,34.5678,81900.0
2013-04-17 10:40:00,37.09,37.16,36.94,36.95,89900.0,34.5399,34.6051,34.4002,34.4095,89900.0
2013-04-17 10:50:00,36.95,36.98,36.87,36.87,68100.0,34.4095,34.4374,34.335,34.335,68100.0
2013-04-17 11:00:00,36.87,36.93,36.65,36.71,78200.0,34.335,34.3909,34.1301,34.186,78200.0
2013-04-17 11:10:00,36.71,36.95,36.71,36.92,70900.0,34.186,34.4095,34.186,34.3816,70900.0
2013-04-17 11:20:00,36.93,37.25,36.93,37.25,80300.0,34.3909,34.6889,34.3909,34.6889,80300.0
2013-04-17 11:30:00,37.25,37.29,37.14,37.25,141900.0,34.6889,34.7261,34.5864,34.6889,141900.0
2013-04-17 11:40:00,37.24,37.37,37.24,37.33,38800.0,34.6796,34.8006,34.6796,34.7634,38800.0
2013-04-17 11:50:00,37.32,37.37,37.19,37.2,43200.0,34.7541,34.8006,34.633,34.6423,43200.0
2013-04-17 12:00:00,37.21,37.27,37.19,37.24,71000.0,34.6516,34.7075,34.633,34.6796,71000.0
2013-04-17 12:10:00,37.25,37.35,37.22,37.33,35000.0,34.6889,34.782,34.6609,34.7634,35000.0
2013-04-17 12:20:00,37.34,37.44,37.29,37.31,53100.0,34.7727,34.8658,34.7261,34.7448,53100.0
2013-04-17 12:30:00,37.31,37.41,37.3,37.36,123200.0,34.7448,34.8379,34.7354,34.7913,123200.0
2013-04-17 12:40:00,37.36,37.37,37.24,37.27,54000.0,34.7913,34.8006,34.6796,34.7075,54000.0
2013-04-17 12:50:00,37.27,37.31,37.24,37.31,37000.0,34.7075,34.7448,34.6796,34.7448,37000.0
2013-04-17 13:00:00,37.3,37.39,37.28,37.39,57500.0,34.7354,34.8193,34.7168,34.8193,57500.0
2013-04-17 13:10:00,37.39,37.44,37.37,37.44,81700.0,34.8193,34.8658,34.8006,34.8658,81700.0
2013-04-17 13:20:00,37.42,37.5,37.4,37.5,53300.0,34.8472,34.9217,34.8286,34.9217,53300.0
2013-04-17 13:30:00,37.5,37.56,37.47,37.56,42900.0,34.9217,34.9776,34.8938,34.9776,42900.0
2013-04-17 13:40:00,37.57,37.81,37.57,37.67,127700.0,34.9869,35.2104,34.9869,35.08,127700.0
2013-04-17 13:50:00,37.66,37.7,37.42,37.45,162900.0,35.0707,35.1079,34.8472,34.8751,162900.0
2013-04-17 14:00:00,37.45,37.49,37.41,37.43,194300.0,34.8751,34.9124,34.8379,34.8565,194300.0
2013-04-17 14:10:00,37.45,37.61,37.44,37.56,81900.0,34.8751,35.0241,34.8658,34.9776,81900.0
2013-04-17 14:20:00,37.57,37.69,37.56,37.61,54600.0,34.9869,35.0986,34.9776,35.0241,54600.0
2013-04-17 14:30:00,37.61,37.68,37.47,37.48,81500.0,35.0241,35.0893,34.8938,34.9031,81500.0
2013-04-17 14:40:00,37.46,37.52,37.41,37.45,49300.0,34.8844,34.9403,34.8379,34.8751,49300.0
2013-04-17 14:50:00,37.45,37.54,37.41,37.48,50900.0,34.8751,34.9589,34.8379,34.9031,50900.0
2013-04-17 15:00:00,37.47,37.53,37.44,37.51,87300.0,34.8938,34.9496,34.8658,34.931,87300.0
2013-04-17 15:10:00,37.51,37.66,37.48,37.58,67100.0,34.931,35.0707,34.9031,34.9962,67100.0
2013-04-17 15:20:00,37.58,37.68,37.57,37.59,68600.0,34.9962,35.0893,34.9869,35.0055,68600.0
2013-04-17 15:30:00,37.6,37.6,37.5,37.55,122400.0,35.0148,35.0148,34.9217,34.9683,122400.0
2013-04-17 15:40:00,37.55,37.68,37.53,37.67,126300.0,34.9683,35.0893,34.9496,35.08,126300.0
2013-04-17 15:50:00,37.67,37.67,37.53,37.55,292500.0,35.08,35.08,34.9496,34.9683,292500.0
2013-04-18 09:30:00,37.66,37.66,37.18,37.22,67600.0,35.0707,35.0707,34.6237,34.6609,67600.0
2013-04-18 09:40:00,37.16,37.4,36.86,37.39,133200.0,34.6051,34.8286,34.3257,34.8193,133200.0
2013-04-18 09:50:00,37.32,37.32,36.9,36.95,95600.0,34.7541,34.7541,34.3629,34.4095,95600.0
2013-04-18 10:00:00,36.93,36.93,36.64,36.73,141600.0,34.3909,34.3909,34.1208,34.2046,141600.0
2013-04-18 10:10:00,36.74,37.0,36.72,36.78,74900.0,34.2139,34.4561,34.1953,34.2512,74900.0
2013-04-18 10:20:00,36.76,36.96,36.73,36.95,37700.0,34.2326,34.4188,34.2046,34.4095,37700.0
2013-04-18 10:30:00,36.97,37.21,36.97,37.16,78400.0,34.4281,34.6516,34.4281,34.6051,78400.0
2013-04-18 10:40:00,37.16,37.19,37.05,37.17,37800.0,34.6051,34.633,34.5026,34.6144,37800.0
2013-04-18 10:50:00,37.17,37.34,37.15,37.3,90700.0,34.6144,34.7727,34.5958,34.7354,90700.0
2013-04-18 11:00:00,37.3,37.34,37.15,37.16,17500.0,34.7354,34.7727,34.5958,34.6051,17500.0
2013-04-18 11:10:00,37.16,37.3,37.16,37.28,20600.0,34.6051,34.7354,34.6051,34.7168,20600.0
2013-04-18 11:20:00,37.28,37.41,37.26,37.38,19700.0,34.7168,34.8379,34.6982,34.8099,19700.0
2013-04-18 11:30:00,37.4,37.44,37.2,37.21,43300.0,34.8286,34.8658,34.6423,34.6516,43300.0
2013-04-18 11:40:00,37.2,37.2,37.03,37.1,40300.0,34.6423,34.6423,34.484,34.5492,40300.0
2013-04-18 11:50:00,37.1,37.13,37.03,37.12,25500.0,34.5492,34.5771,34.484,34.5678,25500.0
2013-04-18 12:00:00,37.12,37.16,37.07,37.1,42800.0,34.5678,34.6051,34.5213,34.5492,42800.0
2013-04-18 12:10:00,37.11,37.15,37.08,37.14,32500.0,34.5585,34.5958,34.5306,34.5864,32500.0
2013-04-18 12:20:00,37.13,37.15,37.08,37.12,17800.0,34.5771,34.5958,34.5306,34.5678,17800.0
2013-04-18 12:30:00,37.12,37.23,37.09,37.15,19800.0,34.5678,34.6703,34.5399,34.5958,19800.0
2013-04-18 12:40:00,37.17,37.24,37.16,37.21,50400.0,34.6144,34.6796,34.6051,34.6516,50400.0
2013-04-18 12:50:00,37.21,37.22,37.16,37.16,21900.0,34.6516,34.6609,34.6051,34.6051,21900.0
2013-04-18 13:00:00,37.17,37.23,37.17,37.19,18800.0,34.6144,34.6703,34.6144,34.633,18800.0
2013-04-18 13:10:00,37.2,37.22,37.18,37.19,15200.0,34.6423,34.6609,34.6237,34.633,15200.0
2013-04-18 13:20:00,37.2,37.23,37.18,37.21,71000.0,34.6423,34.6703,34.6237,34.6516,71000.0
2013-04-18 13:30:00,37.21,37.21,37.07,37.11,14300.0,34.6516,34.6516,34.5213,34.5585,14300.0
2013-04-18 13:40:00,37.1,37.1,36.99,37.06,22400.0,34.5492,34.5492,34.4468,34.5119,22400.0
2013-04-18 13:50:00,37.06,37.12,37.06,37.12,29200.0,34.5119,34.5678,34.5119,34.5678,29200.0
2013-04-18 14:00:00,37.12,37.2,37.11,37.12,25400.0,34.5678,34.6423,34.5585,34.5678,25400.0
2013-04-18 14:10:00,37.11,37.11,36.98,36.99,35600.0,34.5585,34.5585,34.4374,34.4468,35600.0
2013-04-18 14:20:00,36.99,37.09,36.93,37.09,35800.0,34.4468,34.5399,34.3909,34.5399,35800.0
2013-04-18 14:30:00,37.06,37.08,37.01,37.06,12100.0,34.5119,34.5306,34.4654,34.5119,12100.0
2013-04-18 14:40:00,37.05,37.05,36.95,37.0,56100.0,34.5026,34.5026,34.4095,34.4561,56100.0
2013-04-18 14:50:00,37.01,37.03,36.77,36.81,57300.0,34.4654,34.484,34.2419,34.2791,57300.0
2013-04-18 15:00:00,36.82,36.96,36.82,36.91,45100.0,34.2884,34.4188,34.2884,34.3723,45100.0
2013-04-18 15:10:00,36.91,37.04,36.87,36.89,53400.0,34.3723,34.4933,34.335,34.3536,53400.0
2013-04-18 15:20:00,36.89,36.96,36.8,36.94,73000.0,34.3536,34.4188,34.2698,34.4002,73000.0
2013-04-18 15:30:00,36.96,37.04,36.86,36.92,68100.0,34.4188,34.4933,34.3257,34.3816,68100.0
2013-04-18 15:40:00,36.93,37.02,36.86,36.88,140700.0,34.3909,34.4747,34.3257,34.3443,140700.0
2013-04-18 15:50:00,36.89,36.98,36.88,36.96,168300.0,34.3536,34.4374,34.3443,34.4188,168300.0
2013-04-19 09:30:00,37.28,37.63,37.21,37.54,48100.0,34.7168,35.0428,34.6516,34.9589,48100.0
2013-04-19 09:40:00,37.56,37.56,36.97,36.98,47200.0,34.9776,34.9776,34.4281,34.4374,47200.0
2013-04-19 09:50:00,36.98,37.22,36.95,37.2,24800.0,34.4374,34.6609,34.4095,34.6423,24800.0
2013-04-19 10:00:00,37.2,37.46,37.13,37.43,32800.0,34.6423,34.8844,34.5771,34.8565,32800.0
2013-04-19 10:10:00,37.43,37.5,37.3,37.34,28900.0,34.8565,34.9217,34.7354,34.7727,28900.0
2013-04-19 10:20:00,37.33,37.34,37.23,37.26,20400.0,34.7634,34.7727,34.6703,34.6982,20400.0
2013-04-19 10:30:00,37.27,37.39,37.27,37.34,18500.0,34.7075,34.8193,34.7075,34.7727,18500.0
2013-04-19 10:40:00,37.34,37.42,37.3,37.3,9300.0,34.7727,34.8472,34.7354,34.7354,9300.0
2013-04-19 10:50:00,37.29,37.31,37.22,37.31,52200.0,34.7261,34.7448,34.6609,34.7448,52200.0
2013-04-19 11:00:00,37.31,37.35,37.19,37.33,28600.0,34.7448,34.782,34.633,34.7634,28600.0
2013-04-19 11:10:00,37.34,37.61,37.33,37.53,38200.0,34.7727,35.0241,34.7634,34.9496,38200.0
2013-04-19 11:20:00,37.53,37.78,37.5,37.67,105100.0,34.9496,35.1824,34.9217,35.08,105100.0
2013-04-19 11:30:00,37.67,37.84,37.66,37.83,33500.0,35.08,35.2383,35.0707,35.229,33500.0
2013-04-19 11:40:00,37.85,37.97,37.81,37.97,79700.0,35.2476,35.3594,35.2104,35.3594,79700.0
2013-04-19 11:50:00,37.94,37.96,37.8,37.85,24700.0,35.3314,35.3501,35.2011,35.2476,24700.0
2013-04-19 12:00:00,37.84,37.97,37.79,37.81,95200.0,35.2383,35.3594,35.1918,35.2104,95200.0
2013-04-19 12:10:00,37.8,37.8,37.57,37.69,57900.0,35.2011,35.2011,34.9869,35.0986,57900.0
2013-04-19 12:20:00,37.69,37.69,37.54,37.56,132500.0,35.0986,35.0986,34.9589,34.9776,132500.0
2013-04-19 12:30:00,37.57,37.6,37.47,37.51,73300.0,34.9869,35.0148,34.8938,34.931,73300.0
2013-04-19 12:40:00,37.5,37.55,37.45,37.52,17900.0,34.9217,34.9683,34.8751,34.9403,17900.0
2013-04-19 12:50:00,37.5,37.58,37.49,37.53,11200.0,34.9217,34.9962,34.9124,34.9496,11200.0
2013-04-19 13:00:00,37.55,37.56,37.47,37.48,13300.0,34.9683,34.9776,34.8938,34.9031,13300.0
2013-04-19 13:10:00,37.48,37.49,37.43,37.47,27100.0,34.9031,34.9124,34.8565,34.8938,27100.0
2013-04-19 13:20:00,37.47,37.58,37.45,37.58,29600.0,34.8938,34.9962,34.8751,34.9962,29600.0
2013-04-19 13:30:00,37.58,37.59,37.53,37.53,7300.0,34.9962,35.0055,34.9496,34.9496,7300.0
2013-04-19 13:40:00,37.55,37.57,37.51,37.51,7300.0,34.9683,34.9869,34.931,34.931,7300.0
2013-04-19 13:50:00,37.53,37.57,37.51,37.55,7100.0,34.9496,34.9869,34.931,34.9683,7100.0
2013-04-19 14:00:00,37.55,37.6,37.54,37.6,9100.0,34.9683,35.0148,34.9589,35.0148,9100.0
2013-04-19 14:10:00,37.62,37.63,37.59,37.59,10000.0,35.0334,35.0428,35.0055,35.0055,10000.0
2013-04-19 14:20:00,37.58,37.6,37.53,37.54,16600.0,34.9962,35.0148,34.9496,34.9589,16600.0
2013-04-19 14:30:00,37.54,37.57,37.53,37.54,19800.0,34.9589,34.9869,34.9496,34.9589,19800.0
2013-04-19 14:40:00,37.55,37.57,37.5,37.56,19900.0,34.9683,34.9869,34.9217,34.9776,19900.0
2013-04-19 14:50:00,37.57,37.62,37.56,37.58,12800.0,34.9869,35.0334,34.9776,34.9962,12800.0
2013-04-19 15:00:00,37.56,37.59,37.49,37.5,46400.0,34.9776,35.0055,34.9124,34.9217,46400.0
2013-04-19 15:10:00,37.5,37.6,37.48,37.58,36700.0,34.9217,35.0148,34.9031,34.9962,36700.0
2013-04-19 15:20:00,37.57,37.61,37.54,37.54,31900.0,34.9869,35.0241,34.9589,34.9589,31900.0
2013-04-19 15:30:00,37.55,37.66,37.55,37.57,74400.0,34.9683,35.0707,34.9683,34.9869,74400.0
2013-04-19 15:40:00,37.57,37.68,37.57,37.62,78900.0,34.9869,35.0893,34.9869,35.0334,78900.0
2013-04-19 15:50:00,37.62,37.69,37.59,37.67,157900.0,35.0334,35.0986,35.0055,35.08,157900.0
2013-04-22 09:30:00,37.64,37.98,37.39,37.42,39500.0,35.0521,35.3687,34.8193,34.8472,39500.0
2013-04-22 09:40:00,37.41,37.46,37.19,37.23,30100.0,34.8379,34.8844,34.633,34.6703,30100.0
2013-04-22 09:50:00,37.2,37.3,37.07,37.24,44100.0,34.6423,34.7354,34.5213,34.6796,44100.0
2013-04-22 10:00:00,37.22,37.22,36.84,36.85,60600.0,34.6609,34.6609,34.3071,34.3164,60600.0
2013-04-22 10:10:00,36.91,37.03,36.81,37.02,21800.0,34.3723,34.484,34.2791,34.4747,21800.0
2013-04-22 10:20:00,37.0,37.17,37.0,37.17,18200.0,34.4561,34.6144,34.4561,34.6144,18200.0
2013-04-22 10:30:00,37.15,37.16,36.95,37.02,107300.0,34.5958,34.6051,34.4095,34.4747,107300.0
2013-04-22 10:40:00,37.01,37.22,36.99,37.22,38400.0,34.4654,34.6609,34.4468,34.6609,38400.0
2013-04-22 10:50:00,37.21,37.24,36.97,37.0,77900.0,34.6516,34.6796,34.4281,34.4561,77900.0
2013-04-22 11:00:00,37.0,37.0,36.87,36.87,119300.0,34.4561,34.4561,34.335,34.335,119300.0
2013-04-22 11:10:00,36.88,37.02,36.88,37.02,68500.0,34.3443,34.4747,34.3443,34.4747,68500.0
2013-04-22 11:20:00,37.01,37.04,36.91,36.99,23100.0,34.4654,34.4933,34.3723,34.4468,23100.0
2013-04-22 11:30:00,37.0,37.05,36.96,37.03,19200.0,34.4561,34.5026,34.4188,34.484,19200.0
2013-04-22 11:40:00,37.04,37.11,37.03,37.05,26700.0,34.4933,34.5585,34.484,34.5026,26700.0
2013-04-22 11:50:00,37.05,37.21,37.03,37.2,58100.0,34.5026,34.6516,34.484,34.6423,58100.0
2013-04-22 12:00:00,37.21,37.37,37.2,37.37,38100.0,34.6516,34.8006,34.6423,34.8006,38100.0
2013-04-22 12:10:00,37.38,37.39,37.2,37.2,56400.0,34.8099,34.8193,34.6423,34.6423,56400.0
2013-04-22 12:20:00,37.22,37.26,37.2,37.25,42700.0,34.6609,34.6982,34.6423,34.6889,42700.0
2013-04-22 12:30:00,37.25,37.4,37.25,37.39,49500.0,34.6889,34.8286,34.6889,34.8193,49500.0
2013-04-22 12:40:00,37.39,37.4,37.21,37.32,51700.0,34.8193,34.8286,34.6516,34.7541,51700.0
2013-04-22 12:50:00,37.32,37.37,37.25,37.32,44500.0,34.7541,34.8006,34.6889,34.7541,44500.0
2013-04-22 13:00:00,37.33,37.35,37.26,37.27,21400.0,34.7634,34.782,34.6982,34.7075,21400.0
2013-04-22 13:10:00,37.27,37.3,37.23,37.23,21000.0,34.7075,34.7354,34.6703,34.6703,21000.0
2013-04-22 13:20:00,37.23,37.34,37.23,37.27,31700.0,34.6703,34.7727,34.6703,34.7075,31700.0
2013-04-22 13:30:00,37.26,37.31,37.26,37.28,33900.0,34.6982,34.7448,34.6982,34.7168,33900.0
2013-04-22 13:40:00,37.28,37.34,37.24,37.26,36200.0,34.7168,34.7727,34.6796,34.6982,36200.0
2013-04-22 13:50:00,37.25,37.28,37.22,37.27,32400.0,34.6889,34.7168,34.6609,34.7075,32400.0
2013-04-22 14:00:00,37.26,37.37,37.26,37.29,27000.0,34.6982,34.8006,34.6982,34.7261,27000.0
2013-04-22 14:10:00,37.3,37.39,37.27,37.31,35200.0,34.7354,34.8193,34.7075,34.7448,35200.0
2013-04-22 14:20:00,37.31,37.38,37.31,37.38,33600.0,34.7448,34.8099,34.7448,34.8099,33600.0
2013-04-22 14:30:00,37.37,37.55,37.37,37.52,40200.0,34.8006,34.9683,34.8006,34.9403,40200.0
2013-04-22 14:40:00,37.52,37.68,37.5,37.66,85100.0,34.9403,35.0893,34.9217,35.0707,85100.0
2013-04-22 14:50:00,37.66,37.85,37.66,37.77,102700.0,35.0707,35.2476,35.0707,35.1731,102700.0
2013-04-22 15:00:00,37.77,37.87,37.72,37.73,142700.0,35.1731,35.2662,35.1266,35.1359,142700.0
2013-04-22 15:10:00,37.73,37.82,37.67,37.67,77200.0,35.1359,35.2197,35.08,35.08,77200.0
2013-04-22 15:20:00,37.67,37.82,37.66,37.78,71700.0,35.08,35.2197,35.0707,35.1824,71700.0
2013-04-22 15:30:00,37.78,37.8,37.67,37.71,167300.0,35.1824,35.2011,35.08,35.1173,167300.0
2013-04-22 15:40:00,37.71,37.73,37.69,37.71,149200.0,35.1173,35.1359,35.0986,35.1173,149200.0
2013-04-22 15:50:00,37.71,37.78,37.7,37.73,217900.0,35.1173,35.1824,35.1079,35.1359,217900.0
2013-04-23 09:30:00,37.73,37.97,37.62,37.66,138000.0,35.1359,35.3594,35.0334,35.0707,138000.0
2013-04-23 09:40:00,37.72,37.79,37.53,37.69,115800.0,35.1266,35.1918,34.9496,35.0986,115800.0
2013-04-23 09:50:00,37.68,37.84,37.68,37.74,70200.0,35.0893,35.2383,35.0893,35.1452,70200.0
2013-04-23 10:00:00,37.74,37.86,37.69,37.86,95200.0,35.1452,35.2569,35.0986,35.2569,95200.0
2013-04-23 10:10:00,37.86,37.98,37.86,37.89,49000.0,35.2569,35.3687,35.2569,35.2849,49000.0
2013-04-23 10:20:00,37.89,38.0,37.86,37.94,84300.0,35.2849,35.3873,35.2569,35.3314,84300.0
2013-04-23 10:30:00,37.93,37.99,37.88,37.91,24000.0,35.3221,35.378,35.2756,35.3035,24000.0
2013-04-23 10:40:00,37.89,37.91,37.74,37.8,139300.0,35.2849,35.3035,35.1452,35.2011,139300.0
2013-04-23 10:50:00,37.8,37.98,37.78,37.98,55800.0,35.2011,35.3687,35.1824,35.3687,55800.0
2013-04-23 11:00:00,37.98,38.0,37.94,37.94,88000.0,35.3687,35.3873,35.3314,35.3314,88000.0
2013-04-23 11:10:00,37.95,37.95,37.85,37.87,68400.0,35.3407,35.3407,35.2476,35.2662,68400.0
2013-04-23 11:20:00,37.87,37.93,37.84,37.92,52900.0,35.2662,35.3221,35.2383,35.3128,52900.0
2013-04-23 11:30:00,37.92,37.99,37.89,37.97,74000.0,35.3128,35.378,35.2849,35.3594,74000.0
2013-04-23 11:40:00,37.95,37.99,37.93,37.97,27400.0,35.3407,35.378,35.3221,35.3594,27400.0
2013-04-23 11:50:00,37.96,37.97,37.94,37.94,19300.0,35.3501,35.3594,35.3314,35.3314,19300.0
2013-04-23 12:00:00,37.94,37.94,37.84,37.9,22700.0,35.3314,35.3314,35.2383,35.2942,22700.0
2013-04-23 12:10:00,37.9,37.91,37.85,37.91,27800.0,35.2942,35.3035,35.2476,35.3035,27800.0
2013-04-23 12:20:00,37.91,37.96,37.91,37.94,6000.0,35.3035,35.3501,35.3035,35.3314,6000.0
2013-04-23 12:30:00,37.94,37.96,37.93,37.96,21600.0,35.3314,35.3501,35.3221,35.3501,21600.0
2013-04-23 12:40:00,37.95,37.99,37.9,37.9,92100.0,35.3407,35.378,35.2942,35.2942,92100.0
2013-04-23 12:50:00,37.91,37.97,37.85,37.96,22400.0,35.3035,35.3594,35.2476,35.3501,22400.0
2013-04-23 13:00:00,37.97,37.98,37.54,37.54,44700.0,35.3594,35.3687,34.9589,34.9589,44700.0
2013-04-23 13:10:00,37.55,37.97,37.44,37.95,43400.0,34.9683,35.3594,34.8658,35.3407,43400.0
2013-04-23 13:20:00,37.95,38.0,37.93,37.96,42800.0,35.3407,35.3873,35.3221,35.3501,42800.0
2013-04-23 13:30:00,37.96,38.0,37.92,37.95,51900.0,35.3501,35.3873,35.3128,35.3407,51900.0
2013-04-23 13:40:00,37.97,38.06,37.93,38.06,96000.0,35.3594,35.4432,35.3221,35.4432,96000.0
2013-04-23 13:50:00,38.06,38.08,38.0,38.02,53400.0,35.4432,35.4618,35.3873,35.4059,53400.0
2013-04-23 14:00:00,38.04,38.04,37.96,37.97,33400.0,35.4246,35.4246,35.3501,35.3594,33400.0
2013-04-23 14:10:00,37.97,38.0,37.91,37.94,28900.0,35.3594,35.3873,35.3035,35.3314,28900.0
2013-04-23 14:20:00,37.95,37.98,37.91,37.93,16300.0,35.3407,35.3687,35.3035,35.3221,16300.0
2013-04-23 14:30:00,37.92,37.96,37.87,37.93,28600.0,35.3128,35.3501,35.2662,35.3221,28600.0
2013-04-23 14:40:00,37.94,37.94,37.82,37.85,42500.0,35.3314,35.3314,35.2197,35.2476,42500.0
2013-04-23 14:50:00,37.86,37.89,37.78,37.88,43000.0,35.2569,35.2849,35.1824,35.2756,43000.0
2013-04-23 15:00:00,37.89,37.95,37.85,37.88,44100.0,35.2849,35.3407,35.2476,35.2756,44100.0
2013-04-23 15:10:00,37.88,37.88,37.69,37.71,87100.0,35.2756,35.2756,35.0986,35.1173,87100.0
2013-04-23 15:20:00,37.72,37.82,37.72,37.76,52000.0,35.1266,35.2197,35.1266,35.1638,52000.0
2013-04-23 15:30:00,37.77,37.83,37.72,37.76,72400.0,35.1731,35.229,35.1266,35.1638,72400.0
2013-04-23 15:40:00,37.77,37.82,37.73,37.79,167300.0,35.1731,35.2197,35.1359,35.1918,167300.0
2013-04-23 15:50:00,37.79,37.87,37.78,37.85,224900.0,35.1918,35.2662,35.1824,35.2476,224900.0
2013-04-24 09:30:00,37.92,38.02,37.78,37.84,67700.0,35.3128,35.4059,35.1824,35.2383,67700.0
2013-04-24 09:40:00,37.86,37.95,37.79,37.89,27800.0,35.2569,35.3407,35.1918,35.2849,27800.0
2013-04-24 09:50:00,37.88,37.94,37.83,37.92,42200.0,35.2756,35.3314,35.229,35.3128,42200.0
2013-04-24 10:00:00,37.91,37.94,37.59,37.65,100300.0,35.3035,35.3314,35.0055,35.0614,100300.0
2013-04-24 10:10:00,37.62,37.62,37.41,37.5,100600.0,35.0334,35.0334,34.8379,34.9217,100600.0
2013-04-24 10:20:00,37.49,37.54,37.35,37.43,53300.0,34.9124,34.9589,34.782,34.8565,53300.0
2013-04-24 10:30:00,37.41,37.5,37.41,37.41,27300.0,34.8379,34.9217,34.8379,34.8379,27300.0
2013-04-24 10:40:00,37.42,37.52,37.41,37.41,53200.0,34.8472,34.9403,34.8379,34.8379,53200.0
2013-04-24 10:50:00,37.4,37.43,37.35,37.36,43800.0,34.8286,34.8565,34.782,34.7913,43800.0
2013-04-24 11:00:00,37.35,37.42,37.31,37.36,62700.0,34.782,34.8472,34.7448,34.7913,62700.0
2013-04-24 11:10:00,37.36,37.39,37.29,37.39,23100.0,34.7913,34.8193,34.7261,34.8193,23100.0
2013-04-24 11:20:00,37.4,37.41,37.35,37.4,11900.0,34.8286,34.8379,34.782,34.8286,11900.0
2013-04-24 11:30:00,37.41,37.41,37.35,37.38,83800.0,34.8379,34.8379,34.782,34.8099,83800.0
2013-04-24 11:40:00,37.4,38.1,37.39,37.72,468000.0,34.8286,35.4804,34.8193,35.1266,468000.0
2013-04-24 11:50:00,37.75,38.48,37.63,38.41,578900.0,35.1545,35.8343,35.0428,35.7691,578900.0
2013-04-24 12:00:00,38.41,38.49,37.86,37.89,446000.0,35.7691,35.8436,35.2569,35.2849,446000.0
2013-04-24 12:10:00,37.9,38.16,37.8,38.14,202100.0,35.2942,35.5363,35.2011,35.5177,202100.0
2013-04-24 12:20:00,38.14,38.2,38.11,38.19,45100.0,35.5177,35.5736,35.4897,35.5642,45100.0
2013-04-24 12:30:00,38.16,38.2,37.99,38.06,88100.0,35.5363,35.5736,35.378,35.4432,88100.0
2013-04-24 12:40:00,38.04,38.14,37.95,38.05,50200.0,35.4246,35.5177,35.3407,35.4339,50200.0
2013-04-24 12:50:00,38.05,38.12,38.04,38.09,49900.0,35.4339,35.4991,35.4246,35.4711,49900.0
2013-04-24 13:00:00,38.1,38.14,38.09,38.13,14300.0,35.4804,35.5177,35.4711,35.5084,14300.0
2013-04-24 13:10:00,38.12,38.21,38.1,38.2,40800.0,35.4991,35.5829,35.4804,35.5736,40800.0
2013-04-24 13:20:00,38.2,38.24,38.12,38.17,57500.0,35.5736,35.6108,35.4991,35.5456,57500.0
2013-04-24 13:30:00,38.17,38.18,38.02,38.08,60100.0,35.5456,35.5549,35.4059,35.4618,60100.0
2013-04-24 13:40:00,38.09,38.18,38.07,38.17,76000.0,35.4711,35.5549,35.4525,35.5456,76000.0
2013-04-24 13:50:00,38.17,38.21,38.17,38.2,36300.0,35.5456,35.5829,35.5456,35.5736,36300.0
2013-04-24 14:00:00,38.19,38.21,38.15,38.2,57500.0,35.5642,35.5829,35.527,35.5736,57500.0
2013-04-24 14:10:00,38.2,38.24,38.19,38.21,59900.0,35.5736,35.6108,35.5642,35.5829,59900.0
2013-04-24 14:20:00,38.19,38.25,38.19,38.23,49500.0,35.5642,35.6201,35.5642,35.6015,49500.0
2013-04-24 14:30:00,38.22,38.24,38.19,38.23,35500.0,35.5922,35.6108,35.5642,35.6015,35500.0
2013-04-24 14:40:00,38.22,38.25,38.2,38.23,35800.0,35.5922,35.6201,35.5736,35.6015,35800.0
2013-04-24 14:50:00,38.24,38.29,38.23,38.27,81000.0,35.6108,35.6574,35.6015,35.6387,81000.0
2013-04-24 15:00:00,38.26,38.27,38.23,38.26,82900.0,35.6294,35.6387,35.6015,35.6294,82900.0
2013-04-24 15:10:00,38.26,38.28,38.23,38.26,40400.0,35.6294,35.6481,35.6015,35.6294,40400.0
2013-04-24 15:20:00,38.26,38.31,38.22,38.28,102100.0,35.6294,35.676,35.5922,35.6481,102100.0
2013-04-24 15:30:00,38.27,38.33,38.25,38.31,256600.0,35.6387,35.6946,35.6201,35.676,256600.0
2013-04-24 15:40:00,38.31,38.31,38.19,38.21,291800.0,35.676,35.676,35.5642,35.5829,291800.0
2013-04-24 15:50:00,38.2,38.21,38.09,38.15,412700.0,35.5736,35.5829,35.4711,35.527,412700.0
2013-04-25 09:30:00,37.98,38.04,37.45,37.71,254300.0,35.3687,35.4246,34.8751,35.1173,254300.0
2013-04-25 09:40:00,37.73,37.97,37.66,37.91,99200.0,35.1359,35.3594,35.0707,35.3035,99200.0
2013-04-25 09:50:00,37.94,38.11,37.87,38.02,71400.0,35.3314,35.4897,35.2662,35.4059,71400.0
2013-04-25 10:00:00,38.03,38.29,38.0,38.24,48400.0,35.4152,35.6574,35.3873,35.6108,48400.0
2013-04-25 10:10:00,38.24,38.24,38.08,38.13,44700.0,35.6108,35.6108,35.4618,35.5084,44700.0
2013-04-25 10:20:00,38.15,38.21,38.1,38.15,52200.0,35.527,35.5829,35.4804,35.527,52200.0
2013-04-25 10:30:00,38.13,38.19,38.05,38.14,207800.0,35.5084,35.5642,35.4339,35.5177,207800.0
2013-04-25 10:40:00,38.15,38.3,38.15,38.21,41600.0,35.527,35.6667,35.527,35.5829,41600.0
2013-04-25 10:50:00,38.21,38.27,38.09,38.15,74400.0,35.5829,35.6387,35.4711,35.527,74400.0
2013-04-25 11:00:00,38.15,38.22,38.11,38.14,35400.0,35.527,35.5922,35.4897,35.5177,35400.0
2013-04-25 11:10:00,38.15,38.16,37.98,37.98,51700.0,35.527,35.5363,35.3687,35.3687,51700.0
2013-04-25 11:20:00,37.98,38.03,37.94,38.0,81400.0,35.3687,35.4152,35.3314,35.3873,81400.0
2013-04-25 11:30:00,38.01,38.01,37.93,37.98,123900.0,35.3966,35.3966,35.3221,35.3687,123900.0
2013-04-25 11:40:00,37.98,38.0,37.93,37.96,35300.0,35.3687,35.3873,35.3221,35.3501,35300.0
2013-04-25 11:50:00,37.97,38.02,37.97,38.02,17900.0,35.3594,35.4059,35.3594,35.4059,17900.0
2013-04-25 12:00:00,38.03,38.08,37.98,37.98,27000.0,35.4152,35.4618,35.3687,35.3687,27000.0
2013-04-25 12:10:00,37.99,38.06,37.98,37.99,32400.0,35.378,35.4432,35.3687,35.378,32400.0
2013-04-25 12:20:00,37.99,38.01,37.91,37.92,56000.0,35.378,35.3966,35.3035,35.3128,56000.0
2013-04-25 12:30:00,37.93,38.02,37.93,38.0,24400.0,35.3221,35.4059,35.3221,35.3873,24400.0
2013-04-25 12:40:00,37.99,38.08,37.95,38.04,25900.0,35.378,35.4618,35.3407,35.4246,25900.0
2013-04-25 12:50:00,38.03,38.12,38.02,38.1,20900.0,35.4152,35.4991,35.4059,35.4804,20900.0
2013-04-25 13:00:00,38.11,38.24,38.09,38.22,50700.0,35.4897,35.6108,35.4711,35.5922,50700.0
2013-04-25 13:10:00,38.22,38.29,38.19,38.24,36400.0,35.5922,35.6574,35.5642,35.6108,36400.0
2013-04-25 13:20:00,38.24,38.27,38.2,38.26,23100.0,35.6108,35.6387,35.5736,35.6294,23100.0
2013-04-25 13:30:00,38.25,38.3,38.23,38.27,30100.0,35.6201,35.6667,35.6015,35.6387,30100.0
2013-04-25 13:40:00,38.27,38.27,38.24,38.24,20300.0,35.6387,35.6387,35.6108,35.6108,20300.0
2013-04-25 13:50:00,38.24,38.3,38.24,38.25,37100.0,35.6108,35.6667,35.6108,35.6201,37100.0
2013-04-25 14:00:00,38.25,38.27,38.14,38.14,50200.0,35.6201,35.6387,35.5177,35.5177,50200.0
2013-04-25 14:10:00,38.15,38.15,37.98,38.0,68300.0,35.527,35.527,35.3687,35.3873,68300.0
2013-04-25 14:20:00,38.02,38.15,37.97,38.15,68100.0,35.4059,35.527,35.3594,35.527,68100.0
2013-04-25 14:30:00,38.14,38.16,38.02,38.13,124600.0,35.5177,35.5363,35.4059,35.5084,124600.0
2013-04-25 14:40:00,38.12,38.16,38.08,38.12,55000.0,35.4991,35.5363,35.4618,35.4991,55000.0
2013-04-25 14:50:00,38.13,38.17,38.05,38.13,74400.0,35.5084,35.5456,35.4339,35.5084,74400.0
2013-04-25 15:00:00,38.11,38.12,37.97,38.04,94300.0,35.4897,35.4991,35.3594,35.4246,94300.0
2013-04-25 15:10:00,38.05,38.16,38.0,38.05,99100.0,35.4339,35.5363,35.3873,35.4339,99100.0
2013-04-25 15:20:00,38.05,38.17,38.04,38.06,112200.0,35.4339,35.5456,35.4246,35.4432,112200.0
2013-04-25 15:30:00,38.05,38.06,37.95,37.96,199300.0,35.4339,35.4432,35.3407,35.3501,199300.0
2013-04-25 15:40:00,37.96,38.03,37.86,37.95,112000.0,35.3501,35.4152,35.2569,35.3407,112000.0
2013-04-25 15:50:00,37.95,38.0,37.86,37.93,234400.0,35.3407,35.3873,35.2569,35.3221,234400.0
2013-04-26 09:30:00,38.16,38.55,37.99,38.38,164200.0,35.5363,35.8995,35.378,35.7412,164200.0
2013-04-26 09:40:00,38.38,38.54,38.19,38.36,133300.0,35.7412,35.8902,35.5642,35.7226,133300.0
2013-04-26 09:50:00,38.36,38.44,38.27,38.35,107900.0,35.7226,35.7971,35.6387,35.7132,107900.0
2013-04-26 10:00:00,38.35,38.41,38.26,38.27,67300.0,35.7132,35.7691,35.6294,35.6387,67300.0
2013-04-26 10:10:00,38.27,38.31,38.2,38.24,101500.0,35.6387,35.676,35.5736,35.6108,101500.0
2013-04-26 10:20:00,38.24,38.25,37.85,38.0,146000.0,35.6108,35.6201,35.2476,35.3873,146000.0
2013-04-26 10:30:00,38.0,38.11,37.89,38.11,72100.0,35.3873,35.4897,35.2849,35.4897,72100.0
2013-04-26 10:40:00,38.11,38.19,38.07,38.07,90900.0,35.4897,35.5642,35.4525,35.4525,90900.0
2013-04-26 10:50:00,38.08,38.17,38.02,38.08,74200.0,35.4618,35.5456,35.4059,35.4618,74200.0
2013-04-26 11:00:00,38.08,38.21,38.01,38.19,57200.0,35.4618,35.5829,35.3966,35.5642,57200.0
2013-04-26 11:10:00,38.18,38.29,38.15,38.15,53200.0,35.5549,35.6574,35.527,35.527,53200.0
2013-04-26 11:20:00,38.16,38.16,38.0,38.02,27300.0,35.5363,35.5363,35.3873,35.4059,27300.0
2013-04-26 11:30:00,38.01,38.13,37.97,38.13,25000.0,35.3966,35.5084,35.3594,35.5084,25000.0
2013-04-26 11:40:00,38.11,38.14,38.0,38.0,16300.0,35.4897,35.5177,35.3873,35.3873,16300.0
2013-04-26 11:50:00,37.99,38.02,37.89,37.94,70100.0,35.378,35.4059,35.2849,35.3314,70100.0
2013-04-26 12:00:00,37.96,37.99,37.88,37.9,54900.0,35.3501,35.378,35.2756,35.2942,54900.0
2013-04-26 12:10:00,37.9,37.95,37.86,37.93,43500.0,35.2942,35.3407,35.2569,35.3221,43500.0
2013-04-26 12:20:00,37.92,37.93,37.88,37.91,18700.0,35.3128,35.3221,35.2756,35.3035,18700.0
2013-04-26 12:30:00,37.9,37.91,37.79,37.89,49000.0,35.2942,35.3035,35.1918,35.2849,49000.0
2013-04-26 12:40:00,37.89,38.09,37.89,38.05,59500.0,35.2849,35.4711,35.2849,35.4339,59500.0
2013-04-26 12:50:00,38.06,38.06,37.92,37.96,138100.0,35.4432,35.4432,35.3128,35.3501,138100.0
2013-04-26 13:00:00,37.98,38.04,37.94,38.01,74200.0,35.3687,35.4246,35.3314,35.3966,74200.0
2013-04-26 13:10:00,38.02,38.05,38.0,38.04,30400.0,35.4059,35.4339,35.3873,35.4246,30400.0
2013-04-26 13:20:00,38.05,38.09,38.01,38.05,56500.0,35.4339,35.4711,35.3966,35.4339,56500.0
2013-04-26 13:30:00,38.05,38.05,37.96,38.02,112100.0,35.4339,35.4339,35.3501,35.4059,112100.0
2013-04-26 13:40:00,38.03,38.28,38.0,38.24,251500.0,35.4152,35.6481,35.3873,35.6108,251500.0
2013-04-26 13:50:00,38.23,38.23,38.1,38.16,40400.0,35.6015,35.6015,35.4804,35.5363,40400.0
2013-04-26 14:00:00,38.17,38.18,38.1,38.1,57700.0,35.5456,35.5549,35.4804,35.4804,57700.0
2013-04-26 14:10:00,38.12,38.14,38.1,38.13,17700.0,35.4991,35.5177,35.4804,35.5084,17700.0
2013-04-26 14:20:00,38.14,38.17,38.12,38.15,42000.0,35.5177,35.5456,35.4991,35.527,42000.0
2013-04-26 14:30:00,38.14,38.24,38.14,38.24,43400.0,35.5177,35.6108,35.5177,35.6108,43400.0
2013-04-26 14:40:00,38.25,38.26,38.2,38.21,147700.0,35.6201,35.6294,35.5736,35.5829,147700.0
2013-04-26 14:50:00,38.23,38.27,38.2,38.2,58900.0,35.6015,35.6387,35.5736,35.5736,58900.0
2013-04-26 15:00:00,38.2,38.4,38.18,38.32,84900.0,35.5736,35.7598,35.5549,35.6853,84900.0
2013-04-26 15:10:00,38.31,38.5,38.29,38.48,172000.0,35.676,35.8529,35.6574,35.8343,172000.0
2013-04-26 15:20:00,38.48,38.48,38.32,38.34,64400.0,35.8343,35.8343,35.6853,35.7039,64400.0
2013-04-26 15:30:00,38.33,38.5,38.32,38.49,96600.0,35.6946,35.8529,35.6853,35.8436,96600.0
2013-04-26 15:40:00,38.49,38.54,38.25,38.38,274500.0,35.8436,35.8902,35.6201,35.7412,274500.0
2013-04-26 15:50:00,38.38,38.39,38.18,38.25,332600.0,35.7412,35.7505,35.5549,35.6201,332600.0
2013-04-29 09:30:00,40.5,41.83,40.49,40.73,1228500.0,37.7154,38.954,37.7061,37.9296,1228500.0
2013-04-29 09:40:00,40.68,41.0,40.54,40.63,501400.0,37.883,38.181,37.7527,37.8365,501400.0
2013-04-29 09:50:00,40.62,41.65,40.58,41.51,793000.0,37.8272,38.7864,37.7899,38.656,793000.0
2013-04-29 10:00:00,41.51,41.53,40.85,40.95,630100.0,38.656,38.6746,38.0414,38.1345,630100.0
2013-04-29 10:10:00,40.96,41.09,40.77,40.88,279600.0,38.1438,38.2649,37.9669,38.0693,279600.0
2013-04-29 10:20:00,40.89,40.9,40.6,40.69,407000.0,38.0786,38.0879,37.8085,37.8924,407000.0
2013-04-29 10:30:00,40.71,40.71,40.37,40.44,329600.0,37.911,37.911,37.5944,37.6595,329600.0
2013-04-29 10:40:00,40.45,40.52,40.2,40.21,170500.0,37.6689,37.734,37.4361,37.4454,170500.0
2013-04-29 10:50:00,40.2,40.43,40.11,40.35,176300.0,37.4361,37.6502,37.3522,37.5757,176300.0
2013-04-29 11:00:00,40.35,40.58,40.33,40.49,138100.0,37.5757,37.7899,37.5571,37.7061,138100.0
2013-04-29 11:10:00,40.5,40.54,40.42,40.49,57500.0,37.7154,37.7527,37.6409,37.7061,57500.0
2013-04-29 11:20:00,40.49,40.65,40.47,40.55,80700.0,37.7061,37.8551,37.6875,37.762,80700.0
2013-04-29 11:30:00,40.57,40.57,40.25,40.3,70700.0,37.7806,37.7806,37.4826,37.5292,70700.0
2013-04-29 11:40:00,40.31,40.5,40.27,40.49,130200.0,37.5385,37.7154,37.5012,37.7061,130200.0
2013-04-29 11:50:00,40.47,40.51,40.24,40.32,53200.0,37.6875,37.7247,37.4733,37.5478,53200.0
2013-04-29 12:00:00,40.32,40.39,40.31,40.33,35900.0,37.5478,37.613,37.5385,37.5571,35900.0
2013-04-29 12:10:00,40.33,40.37,40.26,40.36,70300.0,37.5571,37.5944,37.4919,37.585,70300.0
2013-04-29 12:20:00,40.34,40.39,40.3,40.32,43300.0,37.5664,37.613,37.5292,37.5478,43300.0
2013-04-29 12:30:00,40.33,40.33,40.26,40.27,53700.0,37.5571,37.5571,37.4919,37.5012,53700.0
2013-04-29 12:40:00,40.28,40.33,40.24,40.32,73500.0,37.5106,37.5571,37.4733,37.5478,73500.0
2013-04-29 12:50:00,40.32,40.46,40.3,40.4,66900.0,37.5478,37.6782,37.5292,37.6223,66900.0
2013-04-29 13:00:00,40.41,40.43,40.36,40.39,57100.0,37.6316,37.6502,37.585,37.613,57100.0
2013-04-29 13:10:00,40.38,40.47,40.36,40.44,70600.0,37.6037,37.6875,37.585,37.6595,70600.0
2013-04-29 13:20:00,40.45,40.48,40.37,40.37,64300.0,37.6689,37.6968,37.5944,37.5944,64300.0
2013-04-29 13:30:00,40.38,40.43,40.34,40.35,45700.0,37.6037,37.6502,37.5664,37.5757,45700.0
2013-04-29 13:40:00,40.35,40.37,40.31,40.35,47800.0,37.5757,37.5944,37.5385,37.5757,47800.0
2013-04-29 13:50:00,40.34,40.38,40.31,40.33,88100.0,37.5664,37.6037,37.5385,37.5571,88100.0
2013-04-29 14:00:00,40.33,40.36,40.17,40.21,102900.0,37.5571,37.585,37.4081,37.4454,102900.0
2013-04-29 14:10:00,40.22,40.36,40.19,40.36,89200.0,37.4547,37.585,37.4267,37.585,89200.0
2013-04-29 14:20:00,40.35,40.5,40.25,40.5,151600.0,37.5757,37.7154,37.4826,37.7154,151600.0
2013-04-29 14:30:00,40.5,40.5,40.33,40.37,101000.0,37.7154,37.7154,37.5571,37.5944,101000.0
2013-04-29 14:40:00,40.36,40.4,40.34,40.37,38100.0,37.585,37.6223,37.5664,37.5944,38100.0
2013-04-29 14:50:00,40.36,40.41,40.3,40.33,90400.0,37.585,37.6316,37.5292,37.5571,90400.0
2013-04-29 15:00:00,40.33,40.39,40.28,40.34,269500.0,37.5571,37.613,37.5106,37.5664,269500.0
2013-04-29 15:10:00,40.35,40.37,40.28,40.35,98400.0,37.5757,37.5944,37.5106,37.5757,98400.0
2013-04-29 15:20:00,40.35,40.48,40.34,40.38,109500.0,37.5757,37.6968,37.5664,37.6037,109500.0
2013-04-29 15:30:00,40.39,40.5,40.34,40.44,188500.0,37.613,37.7154,37.5664,37.6595,188500.0
2013-04-29 15:40:00,40.45,40.49,40.3,40.31,328700.0,37.6689,37.7061,37.5292,37.5385,328700.0
2013-04-29 15:50:00,40.31,40.39,40.24,40.37,455900.0,37.5385,37.613,37.4733,37.5944,455900.0
2013-04-30 09:30:00,40.26,40.85,40.18,40.77,159300.0,37.4919,38.0414,37.4174,37.9669,159300.0
2013-04-30 09:40:00,40.82,40.82,40.23,40.4,88400.0,38.0134,38.0134,37.464,37.6223,88400.0
2013-04-30 09:50:00,40.39,40.45,40.01,40.01,106100.0,37.613,37.6689,37.2591,37.2591,106100.0
2013-04-30 10:00:00,40.07,40.17,39.96,39.97,45200.0,37.315,37.4081,37.2126,37.2219,45200.0
2013-04-30 10:10:00,39.97,40.0,39.91,39.95,56600.0,37.2219,37.2498,37.166,37.2032,56600.0
2013-04-30 10:20:00,39.95,39.97,39.78,39.93,99300.0,37.2032,37.2219,37.0449,37.1846,99300.0
2013-04-30 10:30:00,39.94,39.94,39.75,39.89,36300.0,37.1939,37.1939,37.017,37.1474,36300.0
2013-04-30 10:40:00,39.88,39.97,39.87,39.92,81000.0,37.1381,37.2219,37.1287,37.1753,81000.0
2013-04-30 10:50:00,39.92,39.96,39.88,39.96,63200.0,37.1753,37.2126,37.1381,37.2126,63200.0
2013-04-30 11:00:00,39.96,39.99,39.89,39.98,238700.0,37.2126,37.2405,37.1474,37.2312,238700.0
2013-04-30 11:10:00,39.98,40.0,39.93,39.95,76700.0,37.2312,37.2498,37.1846,37.2032,76700.0
2013-04-30 11:20:00,39.95,39.99,39.89,39.95,113800.0,37.2032,37.2405,37.1474,37.2032,113800.0
2013-04-30 11:30:00,39.94,40.02,39.92,40.0,105500.0,37.1939,37.2684,37.1753,37.2498,105500.0
2013-04-30 11:40:00,40.0,40.03,39.95,40.0,48600.0,37.2498,37.2777,37.2032,37.2498,48600.0
2013-04-30 11:50:00,39.99,40.01,39.96,39.99,78900.0,37.2405,37.2591,37.2126,37.2405,78900.0
2013-04-30 12:00:00,39.99,40.02,39.98,40.01,68600.0,37.2405,37.2684,37.2312,37.2591,68600.0
2013-04-30 12:10:00,40.01,40.01,39.95,40.0,79300.0,37.2591,37.2591,37.2032,37.2498,79300.0
2013-04-30 12:20:00,40.0,40.0,39.97,39.98,48100.0,37.2498,37.2498,37.2219,37.2312,48100.0
2013-04-30 12:30:00,39.98,40.07,39.97,40.06,113700.0,37.2312,37.315,37.2219,37.3057,113700.0
2013-04-30 12:40:00,40.07,40.22,40.07,40.21,102800.0,37.315,37.4547,37.315,37.4454,102800.0
2013-04-30 12:50:00,40.2,40.21,39.96,39.99,63100.0,37.4361,37.4454,37.2126,37.2405,63100.0
2013-04-30 13:00:00,39.99,40.01,39.94,39.94,65800.0,37.2405,37.2591,37.1939,37.1939,65800.0
2013-04-30 13:10:00,39.94,40.02,39.85,39.98,160300.0,37.1939,37.2684,37.1101,37.2312,160300.0
2013-04-30 13:20:00,39.98,39.98,39.82,39.82,40400.0,37.2312,37.2312,37.0822,37.0822,40400.0
2013-04-30 13:30:00,39.82,39.88,39.8,39.85,50900.0,37.0822,37.1381,37.0636,37.1101,50900.0
2013-04-30 13:40:00,39.86,39.92,39.8,39.81,67500.0,37.1194,37.1753,37.0636,37.0729,67500.0
2013-04-30 13:50:00,39.81,39.84,39.81,39.82,85200.0,37.0729,37.1008,37.0729,37.0822,85200.0
2013-04-30 14:00:00,39.82,39.85,39.81,39.82,84800.0,37.0822,37.1101,37.0729,37.0822,84800.0
2013-04-30 14:10:00,39.82,39.86,39.82,39.84,46900.0,37.0822,37.1194,37.0822,37.1008,46900.0
2013-04-30 14:20:00,39.85,39.85,39.79,39.8,44800.0,37.1101,37.1101,37.0542,37.0636,44800.0
2013-04-30 14:30:00,39.8,39.81,39.72,39.73,56700.0,37.0636,37.0729,36.9891,36.9984,56700.0
2013-04-30 14:40:00,39.73,39.8,39.65,39.65,40700.0,36.9984,37.0636,36.9239,36.9239,40700.0
2013-04-30 14:50:00,39.65,39.8,39.64,39.79,312400.0,36.9239,37.0636,36.9146,37.0542,312400.0
2013-04-30 15:00:00,39.79,39.8,39.74,39.8,105900.0,37.0542,37.0636,37.0077,37.0636,105900.0
2013-04-30 15:10:00,39.8,39.8,39.65,39.77,109600.0,37.0636,37.0636,36.9239,37.0356,109600.0
2013-04-30 15:20:00,39.78,39.8,39.65,39.65,114700.0,37.0449,37.0636,36.9239,36.9239,114700.0
2013-04-30 15:30:00,39.65,39.71,39.56,39.7,113900.0,36.9239,36.9797,36.8401,36.9704,113900.0
2013-04-30 15:40:00,39.7,39.7,39.63,39.7,202600.0,36.9704,36.9704,36.9052,36.9704,202600.0
2013-04-30 15:50:00,39.7,39.89,39.7,39.89,395700.0,36.9704,37.1474,36.9704,37.1474,395700.0
2013-05-01 09:30:00,39.75,40.0,39.74,39.82,60500.0,37.017,37.2498,37.0077,37.0822,60500.0
2013-05-01 09:40:00,39.79,39.95,39.74,39.82,38400.0,37.0542,37.2032,37.0077,37.0822,38400.0
2013-05-01 09:50:00,39.82,39.85,39.75,39.77,31600.0,37.0822,37.1101,37.017,37.0356,31600.0
2013-05-01 10:00:00,39.77,39.84,39.5,39.71,72700.0,37.0356,37.1008,36.7842,36.9797,72700.0
2013-05-01 10:10:00,39.71,39.8,39.55,39.57,148900.0,36.9797,37.0636,36.8307,36.8494,148900.0
2013-05-01 10:20:00,39.55,39.73,39.51,39.63,89500.0,36.8307,36.9984,36.7935,36.9052,89500.0
2013-05-01 10:30:00,39.61,39.72,39.59,39.7,74200.0,36.8866,36.9891,36.868,36.9704,74200.0
2013-05-01 10:40:00,39.7,39.8,39.63,39.63,51500.0,36.9704,37.0636,36.9052,36.9052,51500.0
2013-05-01 10:50:00,39.64,39.65,39.57,39.6,86800.0,36.9146,36.9239,36.8494,36.8773,86800.0
2013-05-01 11:00:00,39.61,39.65,39.57,39.59,52700.0,36.8866,36.9239,36.8494,36.868,52700.0
2013-05-01 11:10:00,39.6,39.61,39.45,39.49,120000.0,36.8773,36.8866,36.7376,36.7749,120000.0
2013-05-01 11:20:00,39.51,39.61,39.51,39.54,28000.0,36.7935,36.8866,36.7935,36.8214,28000.0
2013-05-01 11:30:00,39.55,39.6,39.53,39.53,37900.0,36.8307,36.8773,36.8121,36.8121,37900.0
2013-05-01 11:40:00,39.52,39.56,39.5,39.55,22900.0,36.8028,36.8401,36.7842,36.8307,22900.0
2013-05-01 11:50:00,39.54,39.58,39.5,39.52,28900.0,36.8214,36.8587,36.7842,36.8028,28900.0
2013-05-01 12:00:00,39.51,39.52,39.29,39.32,96400.0,36.7935,36.8028,36.5886,36.6166,96400.0
2013-05-01 12:10:00,39.32,39.46,39.29,39.4,75200.0,36.6166,36.7469,36.5886,36.6911,75200.0
2013-05-01 12:20:00,39.38,39.44,39.22,39.29,90000.0,36.6724,36.7283,36.5234,36.5886,90000.0
2013-05-01 12:30:00,39.32,39.42,39.32,39.4,113500.0,36.6166,36.7097,36.6166,36.6911,113500.0
2013-05-01 12:40:00,39.4,39.55,39.35,39.5,158800.0,36.6911,36.8307,36.6445,36.7842,158800.0
2013-05-01 12:50:00,39.5,39.52,39.39,39.45,35700.0,36.7842,36.8028,36.6817,36.7376,35700.0
2013-05-01 13:00:00,39.45,39.57,39.44,39.45,68700.0,36.7376,36.8494,36.7283,36.7376,68700.0
2013-05-01 13:10:00,39.45,39.65,39.45,39.64,293700.0,36.7376,36.9239,36.7376,36.9146,293700.0
2013-05-01 13:20:00,39.64,39.74,39.6,39.68,24300.0,36.9146,37.0077,36.8773,36.9518,24300.0
2013-05-01 13:30:00,39.71,39.76,39.6,39.67,115000.0,36.9797,37.0263,36.8773,36.9425,115000.0
2013-05-01 13:40:00,39.68,39.69,39.56,39.68,119800.0,36.9518,36.9611,36.8401,36.9518,119800.0
2013-05-01 13:50:00,39.68,39.83,39.65,39.83,46100.0,36.9518,37.0915,36.9239,37.0915,46100.0
2013-05-01 14:00:00,39.83,39.95,39.78,39.82,75500.0,37.0915,37.2032,37.0449,37.0822,75500.0
2013-05-01 14:10:00,39.8,39.84,39.78,39.83,59400.0,37.0636,37.1008,37.0449,37.0915,59400.0
2013-05-01 14:20:00,39.82,40.08,39.82,40.04,92900.0,37.0822,37.3243,37.0822,37.2871,92900.0
2013-05-01 14:30:00,40.03,40.03,39.85,39.91,74800.0,37.2777,37.2777,37.1101,37.166,74800.0
2013-05-01 14:40:00,39.9,39.99,39.89,39.95,50100.0,37.1567,37.2405,37.1474,37.2032,50100.0
2013-05-01 14:50:00,39.94,39.98,39.82,39.85,53600.0,37.1939,37.2312,37.0822,37.1101,53600.0
2013-05-01 15:00:00,39.84,39.91,39.83,39.86,135600.0,37.1008,37.166,37.0915,37.1194,135600.0
2013-05-01 15:10:00,39.86,39.87,39.8,39.85,119300.0,37.1194,37.1287,37.0636,37.1101,119300.0
2013-05-01 15:20:00,39.85,39.85,39.62,39.66,110100.0,37.1101,37.1101,36.8959,36.9332,110100.0
2013-05-01 15:30:00,39.66,39.69,39.46,39.46,128000.0,36.9332,36.9611,36.7469,36.7469,128000.0
2013-05-01 15:40:00,39.45,39.67,39.42,39.57,165100.0,36.7376,36.9425,36.7097,36.8494,165100.0
2013-05-01 15:50:00,39.56,39.68,39.47,39.48,271800.0,36.8401,36.9518,36.7562,36.7656,271800.0
2013-05-02 09:30:00,39.5,40.0,38.56,39.77,121700.0,36.7842,37.2498,35.9088,37.0356,121700.0
2013-05-02 09:40:00,39.86,39.88,39.54,39.67,79600.0,37.1194,37.1381,36.8214,36.9425,79600.0
2013-05-02 09:50:00,39.67,39.7,39.43,39.62,93800.0,36.9425,36.9704,36.719,36.8959,93800.0
2013-05-02 10:00:00,39.57,39.93,39.51,39.93,94800.0,36.8494,37.1846,36.7935,37.1846,94800.0
2013-05-02 10:10:00,39.95,40.94,39.94,40.66,162300.0,37.2032,38.1252,37.1939,37.8644,162300.0
2013-05-02 10:20:00,40.66,40.7,40.25,40.4,153300.0,37.8644,37.9017,37.4826,37.6223,153300.0
2013-05-02 10:30:00,40.38,40.47,40.05,40.13,99200.0,37.6037,37.6875,37.2964,37.3709,99200.0
2013-05-02 10:40:00,40.12,40.35,40.05,40.28,131900.0,37.3616,37.5757,37.2964,37.5106,131900.0
2013-05-02 10:50:00,40.27,40.29,40.06,40.11,131900.0,37.5012,37.5199,37.3057,37.3522,131900.0
2013-05-02 11:00:00,40.1,40.1,39.96,40.02,124700.0,37.3429,37.3429,37.2126,37.2684,124700.0
2013-05-02 11:10:00,40.02,40.23,40.01,40.19,30900.0,37.2684,37.464,37.2591,37.4267,30900.0
2013-05-02 11:20:00,40.19,40.23,40.02,40.06,86300.0,37.4267,37.464,37.2684,37.3057,86300.0
2013-05-02 11:30:00,40.05,40.11,39.96,39.98,45600.0,37.2964,37.3522,37.2126,37.2312,45600.0
2013-05-02 11:40:00,40.02,40.07,39.87,40.01,106400.0,37.2684,37.315,37.1287,37.2591,106400.0
2013-05-02 11:50:00,40.02,40.16,40.02,40.12,40400.0,37.2684,37.3988,37.2684,37.3616,40400.0
2013-05-02 12:00:00,40.12,40.19,40.08,40.16,69900.0,37.3616,37.4267,37.3243,37.3988,69900.0
2013-05-02 12:10:00,40.16,40.18,40.1,40.15,145400.0,37.3988,37.4174,37.3429,37.3895,145400.0
2013-05-02 12:20:00,40.15,40.17,40.07,40.15,102800.0,37.3895,37.4081,37.315,37.3895,102800.0
2013-05-02 12:30:00,40.16,40.51,40.12,40.45,139200.0,37.3988,37.7247,37.3616,37.6689,139200.0
2013-05-02 12:40:00,40.46,40.55,40.36,40.36,81000.0,37.6782,37.762,37.585,37.585,81000.0
2013-05-02 12:50:00,40.36,40.44,40.29,40.4,52900.0,37.585,37.6595,37.5199,37.6223,52900.0
2013-05-02 13:00:00,40.39,40.42,40.35,40.37,40000.0,37.613,37.6409,37.5757,37.5944,40000.0
2013-05-02 13:10:00,40.37,40.5,40.36,40.39,192400.0,37.5944,37.7154,37.585,37.613,192400.0
2013-05-02 13:20:00,40.39,40.54,40.38,40.43,57500.0,37.613,37.7527,37.6037,37.6502,57500.0
2013-05-02 13:30:00,40.43,40.43,40.35,40.42,47400.0,37.6502,37.6502,37.5757,37.6409,47400.0
2013-05-02 13:40:00,40.41,40.52,40.4,40.47,97100.0,37.6316,37.734,37.6223,37.6875,97100.0
2013-05-02 13:50:00,40.47,40.51,40.43,40.46,57400.0,37.6875,37.7247,37.6502,37.6782,57400.0
2013-05-02 14:00:00,40.46,40.63,40.46,40.55,298900.0,37.6782,37.8365,37.6782,37.762,298900.0
2013-05-02 14:10:00,40.55,40.56,40.36,40.45,134200.0,37.762,37.7713,37.585,37.6689,134200.0
2013-05-02 14:20:00,40.45,40.48,40.38,40.39,88800.0,37.6689,37.6968,37.6037,37.613,88800.0
2013-05-02 14:30:00,40.4,40.4,40.32,40.36,66900.0,37.6223,37.6223,37.5478,37.585,66900.0
2013-05-02 14:40:00,40.37,40.38,40.29,40.32,81800.0,37.5944,37.6037,37.5199,37.5478,81800.0
2013-05-02 14:50:00,40.33,40.34,40.18,40.22,219100.0,37.5571,37.5664,37.4174,37.4547,219100.0
2013-05-02 15:00:00,40.19,40.26,40.14,40.21,137500.0,37.4267,37.4919,37.3802,37.4454,137500.0
2013-05-02 15:10:00,40.21,40.35,40.16,40.21,119400.0,37.4454,37.5757,37.3988,37.4454,119400.0
2013-05-02 15:20:00,40.23,40.35,40.19,40.3,84300.0,37.464,37.5757,37.4267,37.5292,84300.0
2013-05-02 15:30:00,40.3,40.34,40.25,40.32,128200.0,37.5292,37.5664,37.4826,37.5478,128200.0
2013-05-02 15:40:00,40.31,40.7,40.27,40.65,371200.0,37.5385,37.9017,37.5012,37.8551,371200.0
2013-05-02 15:50:00,40.64,40.73,40.35,40.47,397500.0,37.8458,37.9296,37.5757,37.6875,397500.0
2013-05-03 09:30:00,40.67,40.79,40.35,40.7,197700.0,37.8737,37.9855,37.5757,37.9017,197700.0
2013-05-03 09:40:00,40.7,40.88,40.7,40.76,293000.0,37.9017,38.0693,37.9017,37.9575,293000.0
2013-05-03 09:50:00,40.75,40.88,40.74,40.8,143400.0,37.9482,38.0693,37.9389,37.9948,143400.0
2013-05-03 10:00:00,40.83,40.94,40.71,40.72,92500.0,38.0227,38.1252,37.911,37.9203,92500.0
2013-05-03 10:10:00,40.71,40.77,40.65,40.75,94500.0,37.911,37.9669,37.8551,37.9482,94500.0
2013-05-03 10:20:00,40.76,40.97,40.76,40.91,45300.0,37.9575,38.1531,37.9575,38.0972,45300.0
2013-05-03 10:30:00,40.9,40.92,40.8,40.9,71900.0,38.0879,38.1065,37.9948,38.0879,71900.0
2013-05-03 10:40:00,40.9,40.93,40.89,40.93,79900.0,38.0879,38.1159,38.0786,38.1159,79900.0
2013-05-03 10:50:00,40.93,40.96,40.84,40.85,64800.0,38.1159,38.1438,38.032,38.0414,64800.0
2013-05-03 11:00:00,40.85,40.93,40.82,40.92,67700.0,38.0414,38.1159,38.0134,38.1065,67700.0
2013-05-03 11:10:00,40.91,40.98,40.9,40.9,49800.0,38.0972,38.1624,38.0879,38.0879,49800.0
2013-05-03 11:20:00,40.9,41.04,40.89,40.95,102700.0,38.0879,38.2183,38.0786,38.1345,102700.0
2013-05-03 11:30:00,40.94,41.05,40.92,40.94,62600.0,38.1252,38.2276,38.1065,38.1252,62600.0
2013-05-03 11:40:00,40.94,40.96,40.87,40.95,67600.0,38.1252,38.1438,38.06,38.1345,67600.0
2013-05-03 11:50:00,40.95,40.96,40.8,40.81,68600.0,38.1345,38.1438,37.9948,38.0041,68600.0
2013-05-03 12:00:00,40.82,40.84,40.68,40.71,47800.0,38.0134,38.032,37.883,37.911,47800.0
2013-05-03 12:10:00,40.72,40.73,40.7,40.71,32200.0,37.9203,37.9296,37.9017,37.911,32200.0
2013-05-03 12:20:00,40.71,40.89,40.71,40.78,65200.0,37.911,38.0786,37.911,37.9762,65200.0
2013-05-03 12:30:00,40.78,40.87,40.78,40.87,40000.0,37.9762,38.06,37.9762,38.06,40000.0
2013-05-03 12:40:00,40.86,40.9,40.82,40.9,14100.0,38.0507,38.0879,38.0134,38.0879,14100.0
2013-05-03 12:50:00,40.88,40.9,40.8,40.81,82200.0,38.0693,38.0879,37.9948,38.0041,82200.0
2013-05-03 13:00:00,40.82,40.9,40.8,40.82,99300.0,38.0134,38.0879,37.9948,38.0134,99300.0
2013-05-03 13:10:00,40.84,40.89,40.78,40.81,79800.0,38.032,38.0786,37.9762,38.0041,79800.0
2013-05-03 13:20:00,40.81,40.84,40.75,40.79,49500.0,38.0041,38.032,37.9482,37.9855,49500.0
2013-05-03 13:30:00,40.79,40.92,40.77,40.86,92000.0,37.9855,38.1065,37.9669,38.0507,92000.0
2013-05-03 13:40:00,40.87,40.91,40.79,40.89,76900.0,38.06,38.0972,37.9855,38.0786,76900.0
2013-05-03 13:50:00,40.89,40.95,40.88,40.95,68400.0,38.0786,38.1345,38.0693,38.1345,68400.0
2013-05-03 14:00:00,40.95,41.23,40.95,41.23,263700.0,38.1345,38.3952,38.1345,38.3952,263700.0
2013-05-03 14:10:00,41.23,41.5,41.22,41.48,257300.0,38.3952,38.6467,38.3859,38.628,257300.0
2013-05-03 14:20:00,41.48,41.53,41.11,41.24,292000.0,38.628,38.6746,38.2835,38.4045,292000.0
2013-05-03 14:30:00,41.25,41.37,41.18,41.24,179100.0,38.4139,38.5256,38.3487,38.4045,179100.0
2013-05-03 14:40:00,41.24,41.25,41.07,41.2,63900.0,38.4045,38.4139,38.2462,38.3673,63900.0
2013-05-03 14:50:00,41.19,41.33,41.03,41.05,98000.0,38.358,38.4884,38.209,38.2276,98000.0
2013-05-03 15:00:00,41.05,41.1,40.93,40.93,74700.0,38.2276,38.2742,38.1159,38.1159,74700.0
2013-05-03 15:10:00,40.93,41.05,40.89,41.0,118600.0,38.1159,38.2276,38.0786,38.181,118600.0
2013-05-03 15:20:00,41.02,41.25,41.01,41.03,132000.0,38.1997,38.4139,38.1904,38.209,132000.0
2013-05-03 15:30:00,41.03,41.15,41.0,41.08,202500.0,38.209,38.3207,38.181,38.2555,202500.0
2013-05-03 15:40:00,41.08,41.12,40.99,41.0,234900.0,38.2555,38.2928,38.1717,38.181,234900.0
2013-05-03 15:50:00,41.0,41.14,40.94,41.01,489600.0,38.181,38.3114,38.1252,38.1904,489600.0
2013-05-06 09:30:00,41.07,41.07,40.79,41.05,115200.0,38.2462,38.2462,37.9855,38.2276,115200.0
2013-05-06 09:40:00,41.02,41.2,40.89,41.2,57400.0,38.1997,38.3673,38.0786,38.3673,57400.0
2013-05-06 09:50:00,41.2,41.36,41.14,41.29,55100.0,38.3673,38.5163,38.3114,38.4511,55100.0
2013-05-06 10:00:00,41.25,41.28,41.09,41.23,66400.0,38.4139,38.4418,38.2649,38.3952,66400.0
2013-05-06 10:10:00,41.22,41.25,41.09,41.17,52600.0,38.3859,38.4139,38.2649,38.3394,52600.0
2013-05-06 10:20:00,41.16,41.27,41.09,41.24,46100.0,38.33,38.4325,38.2649,38.4045,46100.0
2013-05-06 10:30:00,41.26,41.35,41.2,41.35,29600.0,38.4232,38.507,38.3673,38.507,29600.0
2013-05-06 10:40:00,41.34,41.34,41.2,41.32,34000.0,38.4977,38.4977,38.3673,38.479,34000.0
2013-05-06 10:50:00,41.3,41.35,41.2,41.23,43600.0,38.4604,38.507,38.3673,38.3952,43600.0
2013-05-06 11:00:00,41.24,41.36,41.23,41.36,24000.0,38.4045,38.5163,38.3952,38.5163,24000.0
2013-05-06 11:10:00,41.36,41.49,41.32,41.48,40000.0,38.5163,38.6374,38.479,38.628,40000.0
2013-05-06 11:20:00,41.48,41.48,41.39,41.44,19900.0,38.628,38.628,38.5442,38.5908,19900.0
2013-05-06 11:30:00,41.43,41.44,41.25,41.28,33900.0,38.5815,38.5908,38.4139,38.4418,33900.0
2013-05-06 11:40:00,41.28,41.34,41.24,41.32,71200.0,38.4418,38.4977,38.4045,38.479,71200.0
2013-05-06 11:50:00,41.32,41.44,41.31,41.42,30300.0,38.479,38.5908,38.4697,38.5722,30300.0
2013-05-06 12:00:00,41.4,41.44,41.39,41.41,28200.0,38.5535,38.5908,38.5442,38.5629,28200.0
2013-05-06 12:10:00,41.42,41.47,41.41,41.44,17200.0,38.5722,38.6187,38.5629,38.5908,17200.0
2013-05-06 12:20:00,41.43,41.44,41.37,41.44,48400.0,38.5815,38.5908,38.5256,38.5908,48400.0
2013-05-06 12:30:00,41.43,41.48,41.43,41.48,14900.0,38.5815,38.628,38.5815,38.628,14900.0
2013-05-06 12:40:00,41.48,41.49,41.31,41.48,120400.0,38.628,38.6374,38.4697,38.628,120400.0
2013-05-06 12:50:00,41.46,41.55,41.45,41.53,157100.0,38.6094,38.6932,38.6001,38.6746,157100.0
2013-05-06 13:00:00,41.54,41.63,41.54,41.61,39600.0,38.6839,38.7677,38.6839,38.7491,39600.0
2013-05-06 13:10:00,41.61,41.64,41.57,41.63,38900.0,38.7491,38.777,38.7119,38.7677,38900.0
2013-05-06 13:20:00,41.63,41.72,41.6,41.63,57300.0,38.7677,38.8515,38.7398,38.7677,57300.0
2013-05-06 13:30:00,41.65,41.68,41.58,41.61,20300.0,38.7864,38.8143,38.7212,38.7491,20300.0
2013-05-06 13:40:00,41.61,41.61,41.49,41.59,35600.0,38.7491,38.7491,38.6374,38.7305,35600.0
2013-05-06 13:50:00,41.6,41.7,41.6,41.68,67700.0,38.7398,38.8329,38.7398,38.8143,67700.0
2013-05-06 14:00:00,41.65,41.69,41.62,41.65,46800.0,38.7864,38.8236,38.7584,38.7864,46800.0
2013-05-06 14:10:00,41.65,41.65,41.57,41.59,35700.0,38.7864,38.7864,38.7119,38.7305,35700.0
2013-05-06 14:20:00,41.61,41.63,41.61,41.61,26000.0,38.7491,38.7677,38.7491,38.7491,26000.0
2013-05-06 14:30:00,41.62,41.64,41.58,41.64,34100.0,38.7584,38.777,38.7212,38.777,34100.0
2013-05-06 14:40:00,41.64,41.7,41.64,41.69,48400.0,38.777,38.8329,38.777,38.8236,48400.0
2013-05-06 14:50:00,41.69,41.7,41.65,41.67,63200.0,38.8236,38.8329,38.7864,38.805,63200.0
2013-05-06 15:00:00,41.68,41.8,41.67,41.75,123900.0,38.8143,38.926,38.805,38.8795,123900.0
2013-05-06 15:10:00,41.75,41.78,41.68,41.72,54800.0,38.8795,38.9074,38.8143,38.8515,54800.0
2013-05-06 15:20:00,41.72,41.72,41.55,41.6,67400.0,38.8515,38.8515,38.6932,38.7398,67400.0
2013-05-06 15:30:00,41.61,41.63,41.55,41.58,124600.0,38.7491,38.7677,38.6932,38.7212,124600.0
2013-05-06 15:40:00,41.57,41.58,41.49,41.54,117300.0,38.7119,38.7212,38.6374,38.6839,117300.0
2013-05-06 15:50:00,41.53,41.6,41.38,41.4,398700.0,38.6746,38.7398,38.5349,38.5535,398700.0
2013-05-07 09:30:00,41.41,41.56,41.22,41.47,94300.0,38.5629,38.7025,38.3859,38.6187,94300.0
2013-05-07 09:40:00,41.45,41.49,41.35,41.4,41000.0,38.6001,38.6374,38.507,38.5535,41000.0
2013-05-07 09:50:00,41.39,41.5,41.36,41.41,53000.0,38.5442,38.6467,38.5163,38.5629,53000.0
2013-05-07 10:00:00,41.43,41.43,41.25,41.28,49800.0,38.5815,38.5815,38.4139,38.4418,49800.0
2013-05-07 10:10:00,41.28,41.33,41.19,41.19,40100.0,38.4418,38.4884,38.358,38.358,40100.0
2013-05-07 10:20:00,41.19,41.25,41.12,41.22,71500.0,38.358,38.4139,38.2928,38.3859,71500.0
2013-05-07 10:30:00,41.2,41.23,41.08,41.14,33800.0,38.3673,38.3952,38.2555,38.3114,33800.0
2013-05-07 10:40:00,41.16,41.25,41.08,41.25,51400.0,38.33,38.4139,38.2555,38.4139,51400.0
2013-05-07 10:50:00,41.24,41.32,41.22,41.27,61900.0,38.4045,38.479,38.3859,38.4325,61900.0
2013-05-07 11:00:00,41.3,41.31,41.22,41.27,25700.0,38.4604,38.4697,38.3859,38.4325,25700.0
2013-05-07 11:10:00,41.26,41.39,41.25,41.37,38000.0,38.4232,38.5442,38.4139,38.5256,38000.0
2013-05-07 11:20:00,41.38,41.44,41.37,41.41,18800.0,38.5349,38.5908,38.5256,38.5629,18800.0
2013-05-07 11:30:00,41.42,41.45,41.36,41.36,44300.0,38.5722,38.6001,38.5163,38.5163,44300.0
2013-05-07 11:40:00,41.36,41.42,41.33,41.4,58000.0,38.5163,38.5722,38.4884,38.5535,58000.0
2013-05-07 11:50:00,41.39,41.43,41.35,41.4,33900.0,38.5442,38.5815,38.507,38.5535,33900.0
2013-05-07 12:00:00,41.4,41.44,41.36,41.43,26800.0,38.5535,38.5908,38.5163,38.5815,26800.0
2013-05-07 12:10:00,41.44,41.44,41.36,41.36,23100.0,38.5908,38.5908,38.5163,38.5163,23100.0
2013-05-07 12:20:00,41.38,41.46,41.29,41.3,29700.0,38.5349,38.6094,38.4511,38.4604,29700.0
2013-05-07 12:30:00,41.3,41.47,41.28,41.47,36000.0,38.4604,38.6187,38.4418,38.6187,36000.0
2013-05-07 12:40:00,41.46,41.5,41.39,41.42,44500.0,38.6094,38.6467,38.5442,38.5722,44500.0
2013-05-07 12:50:00,41.42,41.44,41.35,41.35,25700.0,38.5722,38.5908,38.507,38.507,25700.0
2013-05-07 13:00:00,41.35,41.42,41.34,41.38,29600.0,38.507,38.5722,38.4977,38.5349,29600.0
2013-05-07 13:10:00,41.38,41.41,41.34,41.41,41300.0,38.5349,38.5629,38.4977,38.5629,41300.0
2013-05-07 13:20:00,41.41,41.44,41.35,41.42,30200.0,38.5629,38.5908,38.507,38.5722,30200.0
2013-05-07 13:30:00,41.4,41.41,41.35,41.36,40500.0,38.5535,38.5629,38.507,38.5163,40500.0
2013-05-07 13:40:00,41.36,41.37,41.34,41.35,49900.0,38.5163,38.5256,38.4977,38.507,49900.0
2013-05-07 13:50:00,41.36,41.38,41.34,41.37,38500.0,38.5163,38.5349,38.4977,38.5256,38500.0
2013-05-07 14:00:00,41.37,41.43,41.36,41.37,27300.0,38.5256,38.5815,38.5163,38.5256,27300.0
2013-05-07 14:10:00,41.36,41.36,41.26,41.3,38200.0,38.5163,38.5163,38.4232,38.4604,38200.0
2013-05-07 14:20:00,41.31,41.39,41.29,41.3,36200.0,38.4697,38.5442,38.4511,38.4604,36200.0
2013-05-07 14:30:00,41.3,41.38,41.26,41.29,50700.0,38.4604,38.5349,38.4232,38.4511,50700.0
2013-05-07 14:40:00,41.28,41.28,41.17,41.26,55900.0,38.4418,38.4418,38.3394,38.4232,55900.0
2013-05-07 14:50:00,41.26,41.39,41.23,41.38,48800.0,38.4232,38.5442,38.3952,38.5349,48800.0
2013-05-07 15:00:00,41.39,41.39,41.26,41.28,72700.0,38.5442,38.5442,38.4232,38.4418,72700.0
2013-05-07 15:10:00,41.29,41.29,41.2,41.2,82900.0,38.4511,38.4511,38.3673,38.3673,82900.0
2013-05-07 15:20:00,41.21,41.31,41.2,41.29,56900.0,38.3766,38.4697,38.3673,38.4511,56900.0
2013-05-07 15:30:00,41.29,41.31,41.22,41.23,67400.0,38.4511,38.4697,38.3859,38.3952,67400.0
2013-05-07 15:40:00,41.22,41.32,41.22,41.24,100000.0,38.3859,38.479,38.3859,38.4045,100000.0
2013-05-07 15:50:00,41.25,41.28,41.18,41.19,307400.0,38.4139,38.4418,38.3487,38.358,307400.0
2013-05-08 09:30:00,40.65,41.01,40.38,40.71,196000.0,37.8551,38.1904,37.6037,37.911,196000.0
2013-05-08 09:40:00,40.71,40.82,40.7,40.75,121300.0,37.911,38.0134,37.9017,37.9482,121300.0
2013-05-08 09:50:00,40.75,40.78,40.45,40.52,82300.0,37.9482,37.9762,37.6689,37.734,82300.0
2013-05-08 10:00:00,40.51,40.79,40.48,40.69,65100.0,37.7247,37.9855,37.6968,37.8924,65100.0
2013-05-08 10:10:00,40.7,40.74,40.43,40.49,89300.0,37.9017,37.9389,37.6502,37.7061,89300.0
2013-05-08 10:20:00,40.5,40.5,40.44,40.49,86100.0,37.7154,37.7154,37.6595,37.7061,86100.0
2013-05-08 10:30:00,40.49,40.5,40.34,40.35,82500.0,37.7061,37.7154,37.5664,37.5757,82500.0
2013-05-08 10:40:00,40.35,40.38,40.29,40.34,51400.0,37.5757,37.6037,37.5199,37.5664,51400.0
2013-05-08 10:50:00,40.34,40.34,40.16,40.23,72100.0,37.5664,37.5664,37.3988,37.464,72100.0
2013-05-08 11:00:00,40.23,40.38,40.21,40.33,41000.0,37.464,37.6037,37.4454,37.5571,41000.0
2013-05-08 11:10:00,40.35,40.45,40.3,40.44,57800.0,37.5757,37.6689,37.5292,37.6595,57800.0
2013-05-08 11:20:00,40.45,40.5,40.4,40.42,100900.0,37.6689,37.7154,37.6223,37.6409,100900.0
2013-05-08 11:30:00,40.42,40.42,40.32,40.4,127600.0,37.6409,37.6409,37.5478,37.6223,127600.0
2013-05-08 11:40:00,40.42,40.44,40.36,40.36,77300.0,37.6409,37.6595,37.585,37.585,77300.0
2013-05-08 11:50:00,40.37,40.39,40.21,40.24,48300.0,37.5944,37.613,37.4454,37.4733,48300.0
2013-05-08 12:00:00,40.24,40.28,40.2,40.27,53500.0,37.4733,37.5106,37.4361,37.5012,53500.0
2013-05-08 12:10:00,40.27,40.36,40.26,40.35,36800.0,37.5012,37.585,37.4919,37.5757,36800.0
2013-05-08 12:20:00,40.35,40.36,40.26,40.26,20200.0,37.5757,37.585,37.4919,37.4919,20200.0
2013-05-08 12:30:00,40.27,40.33,40.22,40.29,33500.0,37.5012,37.5571,37.4547,37.5199,33500.0
2013-05-08 12:40:00,40.28,40.35,40.24,40.34,37200.0,37.5106,37.5757,37.4733,37.5664,37200.0
2013-05-08 12:50:00,40.34,40.43,40.3,40.39,26900.0,37.5664,37.6502,37.5292,37.613,26900.0
2013-05-08 13:00:00,40.39,40.4,40.33,40.34,26400.0,37.613,37.6223,37.5571,37.5664,26400.0
2013-05-08 13:10:00,40.32,40.32,40.24,40.25,24700.0,37.5478,37.5478,37.4733,37.4826,24700.0
2013-05-08 13:20:00,40.26,40.32,40.24,40.26,17600.0,37.4919,37.5478,37.4733,37.4919,17600.0
2013-05-08 13:30:00,40.28,40.34,40.25,40.34,23400.0,37.5106,37.5664,37.4826,37.5664,23400.0
2013-05-08 13:40:00,40.35,40.36,40.31,40.36,25800.0,37.5757,37.585,37.5385,37.585,25800.0
2013-05-08 13:50:00,40.36,40.4,40.33,40.34,41900.0,37.585,37.6223,37.5571,37.5664,41900.0
2013-05-08 14:00:00,40.34,40.37,40.3,40.32,30700.0,37.5664,37.5944,37.5292,37.5478,30700.0
2013-05-08 14:10:00,40.33,40.33,40.22,40.27,27600.0,37.5571,37.5571,37.4547,37.5012,27600.0
2013-05-08 14:20:00,40.27,40.28,40.2,40.23,49500.0,37.5012,37.5106,37.4361,37.464,49500.0
2013-05-08 14:30:00,40.22,40.24,40.07,40.09,58600.0,37.4547,37.4733,37.315,37.3336,58600.0
2013-05-08 14:40:00,40.1,40.2,40.07,40.1,68400.0,37.3429,37.4361,37.315,37.3429,68400.0
2013-05-08 14:50:00,40.1,40.21,40.09,40.09,45900.0,37.3429,37.4454,37.3336,37.3336,45900.0
2013-05-08 15:00:00,40.09,40.17,39.98,40.17,152300.0,37.3336,37.4081,37.2312,37.4081,152300.0
2013-05-08 15:10:00,40.18,40.31,40.15,40.31,107300.0,37.4174,37.5385,37.3895,37.5385,107300.0
2013-05-08 15:20:00,40.32,40.33,40.21,40.22,95800.0,37.5478,37.5571,37.4454,37.4547,95800.0
2013-05-08 15:30:00,40.21,40.25,40.19,40.23,138700.0,37.4454,37.4826,37.4267,37.464,138700.0
2013-05-08 15:40:00,40.23,40.38,40.22,40.36,220000.0,37.464,37.6037,37.4547,37.585,220000.0
2013-05-08 15:50:00,40.37,40.45,40.37,40.43,327300.0,37.5944,37.6689,37.5944,37.6502,327300.0
2013-05-09 09:30:00,40.5,40.5,40.38,40.48,34700.0,37.7154,37.7154,37.6037,37.6968,34700.0
2013-05-09 09:40:00,40.48,40.65,40.46,40.51,20400.0,37.6968,37.8551,37.6782,37.7247,20400.0
2013-05-09 09:50:00,40.5,40.71,40.48,40.7,29100.0,37.7154,37.911,37.6968,37.9017,29100.0
2013-05-09 10:00:00,40.65,40.71,40.23,40.24,36900.0,37.8551,37.911,37.464,37.4733,36900.0
2013-05-09 10:10:00,40.24,40.28,40.13,40.27,53700.0,37.4733,37.5106,37.3709,37.5012,53700.0
2013-05-09 10:20:00,40.25,40.28,40.0,40.1,45200.0,37.4826,37.5106,37.2498,37.3429,45200.0
2013-05-09 10:30:00,40.11,40.23,40.11,40.16,76500.0,37.3522,37.464,37.3522,37.3988,76500.0
2013-05-09 10:40:00,40.16,40.17,40.09,40.09,43100.0,37.3988,37.4081,37.3336,37.3336,43100.0
2013-05-09 10:50:00,40.1,40.14,40.05,40.1,38200.0,37.3429,37.3802,37.2964,37.3429,38200.0
2013-05-09 11:00:00,40.1,40.17,40.09,40.14,53300.0,37.3429,37.4081,37.3336,37.3802,53300.0
2013-05-09 11:10:00,40.15,40.15,40.09,40.11,29300.0,37.3895,37.3895,37.3336,37.3522,29300.0
2013-05-09 11:20:00,40.12,40.16,40.1,40.11,42200.0,37.3616,37.3988,37.3429,37.3522,42200.0
2013-05-09 11:30:00,40.1,40.13,40.07,40.07,56600.0,37.3429,37.3709,37.315,37.315,56600.0
2013-05-09 11:40:00,40.09,40.11,40.07,40.07,23700.0,37.3336,37.3522,37.315,37.315,23700.0
2013-05-09 11:50:00,40.06,40.07,39.98,39.98,22200.0,37.3057,37.315,37.2312,37.2312,22200.0
2013-05-09 12:00:00,40.0,40.03,39.91,39.94,31500.0,37.2498,37.2777,37.166,37.1939,31500.0
2013-05-09 12:10:00,39.95,39.95,39.83,39.89,42700.0,37.2032,37.2032,37.0915,37.1474,42700.0
2013-05-09 12:20:00,39.89,39.91,39.85,39.85,35400.0,37.1474,37.166,37.1101,37.1101,35400.0
2013-05-09 12:30:00,39.85,39.93,39.81,39.93,33400.0,37.1101,37.1846,37.0729,37.1846,33400.0
2013-05-09 12:40:00,39.93,39.95,39.82,39.95,46100.0,37.1846,37.2032,37.0822,37.2032,46100.0
2013-05-09 12:50:00,39.95,40.0,39.94,40.0,18000.0,37.2032,37.2498,37.1939,37.2498,18000.0
2013-05-09 13:00:00,40.01,40.03,39.97,40.0,37000.0,37.2591,37.2777,37.2219,37.2498,37000.0
2013-05-09 13:10:00,40.0,40.05,39.98,40.0,32200.0,37.2498,37.2964,37.2312,37.2498,32200.0
2013-05-09 13:20:00,40.0,40.06,39.98,40.03,29600.0,37.2498,37.3057,37.2312,37.2777,29600.0
2013-05-09 13:30:00,40.03,40.11,40.02,40.08,29500.0,37.2777,37.3522,37.2684,37.3243,29500.0
2013-05-09 13:40:00,40.08,40.12,40.03,40.11,30700.0,37.3243,37.3616,37.2777,37.3522,30700.0
2013-05-09 13:50:00,40.12,40.12,40.02,40.08,89800.0,37.3616,37.3616,37.2684,37.3243,89800.0
2013-05-09 14:00:00,40.09,40.35,40.08,40.3,69700.0,37.3336,37.5757,37.3243,37.5292,69700.0
2013-05-09 14:10:00,40.29,40.43,40.29,40.35,35300.0,37.5199,37.6502,37.5199,37.5757,35300.0
2013-05-09 14:20:00,40.35,40.37,40.32,40.34,27200.0,37.5757,37.5944,37.5478,37.5664,27200.0
2013-05-09 14:30:00,40.34,40.34,40.19,40.19,62000.0,37.5664,37.5664,37.4267,37.4267,62000.0
2013-05-09 14:40:00,40.18,40.29,40.18,40.25,36200.0,37.4174,37.5199,37.4174,37.4826,36200.0
2013-05-09 14:50:00,40.25,40.25,40.13,40.15,105000.0,37.4826,37.4826,37.3709,37.3895,105000.0
2013-05-09 15:00:00,40.15,40.29,40.09,40.26,55200.0,37.3895,37.5199,37.3336,37.4919,55200.0
2013-05-09 15:10:00,40.27,40.38,40.27,40.38,90100.0,37.5012,37.6037,37.5012,37.6037,90100.0
2013-05-09 15:20:00,40.38,40.45,40.37,40.43,44600.0,37.6037,37.6689,37.5944,37.6502,44600.0
2013-05-09 15:30:00,40.43,40.45,40.41,40.41,86200.0,37.6502,37.6689,37.6316,37.6316,86200.0
2013-05-09 15:40:00,40.42,40.44,40.32,40.33,79200.0,37.6409,37.6595,37.5478,37.5571,79200.0
2013-05-09 15:50:00,40.33,40.33,40.31,40.33,117300.0,37.5571,37.5571,37.5385,37.5571,117300.0
2013-05-10 09:30:00,40.28,40.44,40.28,40.34,17600.0,37.5106,37.6595,37.5106,37.5664,17600.0
2013-05-10 09:40:00,40.36,40.38,40.16,40.34,17700.0,37.585,37.6037,37.3988,37.5664,17700.0
2013-05-10 09:50:00,40.3,40.61,40.24,40.6,26000.0,37.5292,37.8179,37.4733,37.8085,26000.0
2013-05-10 10:00:00,40.6,40.7,40.6,40.62,19200.0,37.8085,37.9017,37.8085,37.8272,19200.0
2013-05-10 10:10:00,40.65,40.71,40.63,40.7,24000.0,37.8551,37.911,37.8365,37.9017,24000.0
2013-05-10 10:20:00,40.69,40.83,40.69,40.83,45500.0,37.8924,38.0227,37.8924,38.0227,45500.0
2013-05-10 10:30:00,40.83,40.86,40.64,40.65,57800.0,38.0227,38.0507,37.8458,37.8551,57800.0
2013-05-10 10:40:00,40.65,40.83,40.63,40.8,31500.0,37.8551,38.0227,37.8365,37.9948,31500.0
2013-05-10 10:50:00,40.8,40.94,40.8,40.88,56400.0,37.9948,38.1252,37.9948,38.0693,56400.0
2013-05-10 11:00:00,40.88,40.91,40.81,40.88,15700.0,38.0693,38.0972,38.0041,38.0693,15700.0
2013-05-10 11:10:00,40.88,40.94,40.85,40.94,36100.0,38.0693,38.1252,38.0414,38.1252,36100.0
2013-05-10 11:20:00,40.94,41.05,40.92,41.0,78100.0,38.1252,38.2276,38.1065,38.181,78100.0
2013-05-10 11:30:00,41.01,41.04,40.99,41.01,29900.0,38.1904,38.2183,38.1717,38.1904,29900.0
2013-05-10 11:40:00,41.0,41.05,41.0,41.05,35700.0,38.181,38.2276,38.181,38.2276,35700.0
2013-05-10 11:50:00,41.05,41.09,40.99,41.0,77100.0,38.2276,38.2649,38.1717,38.181,77100.0
2013-05-10 12:00:00,41.0,41.0,40.89,40.89,32800.0,38.181,38.181,38.0786,38.0786,32800.0
2013-05-10 12:10:00,40.89,40.91,40.84,40.85,9800.0,38.0786,38.0972,38.032,38.0414,9800.0
2013-05-10 12:20:00,40.82,40.95,40.82,40.93,21900.0,38.0134,38.1345,38.0134,38.1159,21900.0
2013-05-10 12:30:00,40.93,40.95,40.91,40.92,10800.0,38.1159,38.1345,38.0972,38.1065,10800.0
2013-05-10 12:40:00,40.92,41.0,40.92,40.99,75500.0,38.1065,38.181,38.1065,38.1717,75500.0
2013-05-10 12:50:00,41.0,41.02,40.99,41.0,26900.0,38.181,38.1997,38.1717,38.181,26900.0
2013-05-10 13:00:00,41.01,41.03,40.99,41.0,22500.0,38.1904,38.209,38.1717,38.181,22500.0
2013-05-10 13:10:00,40.99,41.01,40.95,40.95,25300.0,38.1717,38.1904,38.1345,38.1345,25300.0
2013-05-10 13:20:00,40.95,40.96,40.93,40.94,18900.0,38.1345,38.1438,38.1159,38.1252,18900.0
2013-05-10 13:30:00,40.95,40.97,40.91,40.92,22800.0,38.1345,38.1531,38.0972,38.1065,22800.0
2013-05-10 13:40:00,40.92,40.93,40.88,40.93,12700.0,38.1065,38.1159,38.0693,38.1159,12700.0
2013-05-10 13:50:00,40.93,40.97,40.93,40.95,15200.0,38.1159,38.1531,38.1159,38.1345,15200.0
2013-05-10 14:00:00,40.94,41.0,40.92,41.0,24600.0,38.1252,38.181,38.1065,38.181,24600.0
2013-05-10 14:10:00,41.0,41.01,40.86,40.89,81800.0,38.181,38.1904,38.0507,38.0786,81800.0
2013-05-10 14:20:00,40.88,40.97,40.88,40.96,26500.0,38.0693,38.1531,38.0693,38.1438,26500.0
2013-05-10 14:30:00,40.96,40.96,40.78,40.79,24300.0,38.1438,38.1438,37.9762,37.9855,24300.0
2013-05-10 14:40:00,40.78,40.79,40.74,40.74,16800.0,37.9762,37.9855,37.9389,37.9389,16800.0
2013-05-10 14:50:00,40.74,40.82,40.63,40.65,65000.0,37.9389,38.0134,37.8365,37.8551,65000.0
2013-05-10 15:00:00,40.64,40.66,40.63,40.64,39100.0,37.8458,37.8644,37.8365,37.8458,39100.0
2013-05-10 15:10:00,40.64,40.7,40.63,40.68,38100.0,37.8458,37.9017,37.8365,37.883,38100.0
2013-05-10 15:20:00,40.68,40.74,40.66,40.72,38700.0,37.883,37.9389,37.8644,37.9203,38700.0
2013-05-10 15:30:00,40.73,40.8,40.67,40.79,113700.0,37.9296,37.9948,37.8737,37.9855,113700.0
2013-05-10 15:40:00,40.78,40.78,40.69,40.72,87800.0,37.9762,37.9762,37.8924,37.9203,87800.0
2013-05-10 15:50:00,40.72,40.75,40.7,40.73,234600.0,37.9203,37.9482,37.9017,37.9296,234600.0
2013-05-13 09:30:00,40.46,40.59,40.45,40.59,33100.0,37.6782,37.7992,37.6689,37.7992,33100.0
2013-05-13 09:40:00,40.59,40.62,40.5,40.57,38100.0,37.7992,37.8272,37.7154,37.7806,38100.0
2013-05-13 09:50:00,40.56,40.56,40.49,40.52,56300.0,37.7713,37.7713,37.7061,37.734,56300.0
2013-05-13 10:00:00,40.51,40.69,40.49,40.66,38800.0,37.7247,37.8924,37.7061,37.8644,38800.0
2013-05-13 10:10:00,40.65,40.78,40.58,40.69,23000.0,37.8551,37.9762,37.7899,37.8924,23000.0
2013-05-13 10:20:00,40.69,40.72,40.58,40.59,12800.0,37.8924,37.9203,37.7899,37.7992,12800.0
2013-05-13 10:30:00,40.6,40.77,40.59,40.74,21800.0,37.8085,37.9669,37.7992,37.9389,21800.0
2013-05-13 10:40:00,40.72,40.79,40.72,40.78,12300.0,37.9203,37.9855,37.9203,37.9762,12300.0
2013-05-13 10:50:00,40.78,40.86,40.77,40.84,22200.0,37.9762,38.0507,37.9669,38.032,22200.0
2013-05-13 11:00:00,40.82,40.94,40.82,40.9,29800.0,38.0134,38.1252,38.0134,38.0879,29800.0
2013-05-13 11:10:00,40.9,40.91,40.77,40.77,11700.0,38.0879,38.0972,37.9669,37.9669,11700.0
2013-05-13 11:20:00,40.75,40.75,40.65,40.7,7800.0,37.9482,37.9482,37.8551,37.9017,7800.0
2013-05-13 11:30:00,40.7,40.75,40.7,40.74,5600.0,37.9017,37.9482,37.9017,37.9389,5600.0
2013-05-13 11:40:00,40.74,40.79,40.72,40.79,5500.0,37.9389,37.9855,37.9203,37.9855,5500.0
2013-05-13 11:50:00,40.78,40.85,40.77,40.83,26100.0,37.9762,38.0414,37.9669,38.0227,26100.0
2013-05-13 12:00:00,40.82,40.86,40.74,40.74,60300.0,38.0134,38.0507,37.9389,37.9389,60300.0
2013-05-13 12:10:00,40.74,40.78,40.73,40.78,11100.0,37.9389,37.9762,37.9296,37.9762,11100.0
2013-05-13 12:20:00,40.78,40.78,40.71,40.74,12800.0,37.9762,37.9762,37.911,37.9389,12800.0
2013-05-13 12:30:00,40.74,40.76,40.72,40.74,10600.0,37.9389,37.9575,37.9203,37.9389,10600.0
2013-05-13 12:40:00,40.74,40.79,40.74,40.77,12900.0,37.9389,37.9855,37.9389,37.9669,12900.0
2013-05-13 12:50:00,40.77,40.81,40.76,40.79,13300.0,37.9669,38.0041,37.9575,37.9855,13300.0
2013-05-13 13:00:00,40.79,40.8,40.74,40.74,21500.0,37.9855,37.9948,37.9389,37.9389,21500.0
2013-05-13 13:10:00,40.74,40.84,40.74,40.82,27900.0,37.9389,38.032,37.9389,38.0134,27900.0
2013-05-13 13:20:00,40.82,40.83,40.77,40.78,17300.0,38.0134,38.0227,37.9669,37.9762,17300.0
2013-05-13 13:30:00,40.77,40.8,40.77,40.78,19600.0,37.9669,37.9948,37.9669,37.9762,19600.0
2013-05-13 13:40:00,40.78,40.8,40.76,40.8,29800.0,37.9762,37.9948,37.9575,37.9948,29800.0
2013-05-13 13:50:00,40.79,40.84,40.78,40.84,13900.0,37.9855,38.032,37.9762,38.032,13900.0
2013-05-13 14:00:00,40.83,40.83,40.77,40.8,18400.0,38.0227,38.0227,37.9669,37.9948,18400.0
2013-05-13 14:10:00,40.8,40.82,40.77,40.8,67600.0,37.9948,38.0134,37.9669,37.9948,67600.0
2013-05-13 14:20:00,40.8,40.86,40.79,40.8,24500.0,37.9948,38.0507,37.9855,37.9948,24500.0
2013-05-13 14:30:00,40.8,40.86,40.79,40.8,27700.0,37.9948,38.0507,37.9855,37.9948,27700.0
2013-05-13 14:40:00,40.79,40.8,40.76,40.77,22700.0,37.9855,37.9948,37.9575,37.9669,22700.0
2013-05-13 14:50:00,40.77,40.78,40.66,40.67,27600.0,37.9669,37.9762,37.8644,37.8737,27600.0
2013-05-13 15:00:00,40.68,40.68,40.54,40.56,52700.0,37.883,37.883,37.7527,37.7713,52700.0
2013-05-13 15:10:00,40.55,40.69,40.54,40.58,73900.0,37.762,37.8924,37.7527,37.7899,73900.0
2013-05-13 15:20:00,40.58,40.63,40.56,40.6,42000.0,37.7899,37.8365,37.7713,37.8085,42000.0
2013-05-13 15:30:00,40.61,40.67,40.59,40.62,51300.0,37.8179,37.8737,37.7992,37.8272,51300.0
2013-05-13 15:40:00,40.62,40.67,40.59,40.64,79800.0,37.8272,37.8737,37.7992,37.8458,79800.0
2013-05-13 15:50:00,40.64,40.74,40.58,40.68,191800.0,37.8458,37.9389,37.7899,37.883,191800.0
2013-05-14 09:30:00,40.79,40.87,40.71,40.83,16800.0,37.9855,38.06,37.911,38.0227,16800.0
2013-05-14 09:40:00,40.82,41.03,40.82,40.97,45700.0,38.0134,38.209,38.0134,38.1531,45700.0
2013-05-14 09:50:00,41.02,41.06,40.95,41.01,44000.0,38.1997,38.2369,38.1345,38.1904,44000.0
2013-05-14 10:00:00,41.02,41.03,40.88,40.93,37900.0,38.1997,38.209,38.0693,38.1159,37900.0
2013-05-14 10:10:00,40.93,40.95,40.68,40.69,42000.0,38.1159,38.1345,37.883,37.8924,42000.0
2013-05-14 10:20:00,40.69,40.71,40.6,40.66,26000.0,37.8924,37.911,37.8085,37.8644,26000.0
2013-05-14 10:30:00,40.67,40.68,40.6,40.66,10600.0,37.8737,37.883,37.8085,37.8644,10600.0
2013-05-14 10:40:00,40.66,40.68,40.61,40.63,13000.0,37.8644,37.883,37.8179,37.8365,13000.0
2013-05-14 10:50:00,40.63,40.67,40.62,40.65,39900.0,37.8365,37.8737,37.8272,37.8551,39900.0
2013-05-14 11:00:00,40.64,40.69,40.64,40.68,27300.0,37.8458,37.8924,37.8458,37.883,27300.0
2013-05-14 11:10:00,40.66,40.68,40.65,40.67,44500.0,37.8644,37.883,37.8551,37.8737,44500.0
2013-05-14 11:20:00,40.67,40.74,40.66,40.73,25400.0,37.8737,37.9389,37.8644,37.9296,25400.0
2013-05-14 11:30:00,40.75,40.75,40.7,40.71,22200.0,37.9482,37.9482,37.9017,37.911,22200.0
2013-05-14 11:40:00,40.71,40.76,40.71,40.74,11500.0,37.911,37.9575,37.911,37.9389,11500.0
2013-05-14 11:50:00,40.74,40.74,40.68,40.69,6400.0,37.9389,37.9389,37.883,37.8924,6400.0
2013-05-14 12:00:00,40.7,40.8,40.7,40.78,18300.0,37.9017,37.9948,37.9017,37.9762,18300.0
2013-05-14 12:10:00,40.78,40.79,40.74,40.77,10600.0,37.9762,37.9855,37.9389,37.9669,10600.0
2013-05-14 12:20:00,40.76,40.77,40.71,40.72,10100.0,37.9575,37.9669,37.911,37.9203,10100.0
2013-05-14 12:30:00,40.73,40.79,40.72,40.79,11200.0,37.9296,37.9855,37.9203,37.9855,11200.0
2013-05-14 12:40:00,40.78,40.8,40.78,40.78,9000.0,37.9762,37.9948,37.9762,37.9762,9000.0
2013-05-14 12:50:00,40.79,40.81,40.78,40.81,12900.0,37.9855,38.0041,37.9762,38.0041,12900.0
2013-05-14 13:00:00,40.81,40.85,40.81,40.83,16400.0,38.0041,38.0414,38.0041,38.0227,16400.0
2013-05-14 13:10:00,40.84,40.86,40.81,40.85,28300.0,38.032,38.0507,38.0041,38.0414,28300.0
2013-05-14 13:20:00,40.85,40.88,40.84,40.88,16600.0,38.0414,38.0693,38.032,38.0693,16600.0
2013-05-14 13:30:00,40.88,40.91,40.87,40.91,31300.0,38.0693,38.0972,38.06,38.0972,31300.0
2013-05-14 13:40:00,40.91,40.93,40.9,40.92,30700.0,38.0972,38.1159,38.0879,38.1065,30700.0
2013-05-14 13:50:00,40.92,40.92,40.88,40.88,30100.0,38.1065,38.1065,38.0693,38.0693,30100.0
2013-05-14 14:00:00,40.87,40.88,40.85,40.85,35000.0,38.06,38.0693,38.0414,38.0414,35000.0
2013-05-14 14:10:00,40.85,40.86,40.79,40.8,27500.0,38.0414,38.0507,37.9855,37.9948,27500.0
2013-05-14 14:20:00,40.81,40.83,40.79,40.79,31100.0,38.0041,38.0227,37.9855,37.9855,31100.0
2013-05-14 14:30:00,40.79,40.8,40.77,40.8,28700.0,37.9855,37.9948,37.9669,37.9948,28700.0
2013-05-14 14:40:00,40.79,40.8,40.77,40.78,22400.0,37.9855,37.9948,37.9669,37.9762,22400.0
2013-05-14 14:50:00,40.78,40.78,40.65,40.67,43500.0,37.9762,37.9762,37.8551,37.8737,43500.0
2013-05-14 15:00:00,40.68,40.76,40.68,40.75,41400.0,37.883,37.9575,37.883,37.9482,41400.0
2013-05-14 15:10:00,40.75,40.78,40.72,40.72,32900.0,37.9482,37.9762,37.9203,37.9203,32900.0
2013-05-14 15:20:00,40.73,40.75,40.69,40.71,58600.0,37.9296,37.9482,37.8924,37.911,58600.0
2013-05-14 15:30:00,40.71,40.78,40.68,40.72,59200.0,37.911,37.9762,37.883,37.9203,59200.0
2013-05-14 15:40:00,40.72,40.8,40.72,40.8,59900.0,37.9203,37.9948,37.9203,37.9948,59900.0
2013-05-14 15:50:00,40.79,40.81,40.73,40.79,159600.0,37.9855,38.0041,37.9296,37.9855,159600.0
2013-05-15 09:30:00,40.3,40.3,39.72,40.02,312200.0,37.5292,37.5292,36.9891,37.2684,312200.0
2013-05-15 09:40:00,40.05,40.14,39.97,40.07,108900.0,37.2964,37.3802,37.2219,37.315,108900.0
2013-05-15 09:50:00,40.07,40.16,39.96,40.04,137400.0,37.315,37.3988,37.2126,37.2871,137400.0
2013-05-15 10:00:00,40.05,40.3,39.98,40.22,59200.0,37.2964,37.5292,37.2312,37.4547,59200.0
2013-05-15 10:10:00,40.2,40.37,40.2,40.29,46000.0,37.4361,37.5944,37.4361,37.5199,46000.0
2013-05-15 10:20:00,40.27,40.27,40.12,40.2,45500.0,37.5012,37.5012,37.3616,37.4361,45500.0
2013-05-15 10:30:00,40.2,40.22,40.1,40.16,39500.0,37.4361,37.4547,37.3429,37.3988,39500.0
2013-05-15 10:40:00,40.15,40.27,40.15,40.27,23800.0,37.3895,37.5012,37.3895,37.5012,23800.0
2013-05-15 10:50:00,40.27,40.46,40.26,40.45,75400.0,37.5012,37.6782,37.4919,37.6689,75400.0
2013-05-15 11:00:00,40.46,40.46,40.36,40.39,50000.0,37.6782,37.6782,37.585,37.613,50000.0
2013-05-15 11:10:00,40.4,40.55,40.38,40.47,48300.0,37.6223,37.762,37.6037,37.6875,48300.0
2013-05-15 11:20:00,40.5,40.5,40.42,40.47,43900.0,37.7154,37.7154,37.6409,37.6875,43900.0
2013-05-15 11:30:00,40.47,40.6,40.46,40.5,61200.0,37.6875,37.8085,37.6782,37.7154,61200.0
2013-05-15 11:40:00,40.49,40.61,40.44,40.55,26500.0,37.7061,37.8179,37.6595,37.762,26500.0
2013-05-15 11:50:00,40.53,40.54,40.44,40.54,15600.0,37.7434,37.7527,37.6595,37.7527,15600.0
2013-05-15 12:00:00,40.53,40.62,40.53,40.55,29200.0,37.7434,37.8272,37.7434,37.762,29200.0
2013-05-15 12:10:00,40.55,40.6,40.54,40.59,83700.0,37.762,37.8085,37.7527,37.7992,83700.0
2013-05-15 12:20:00,40.6,40.6,40.52,40.52,36300.0,37.8085,37.8085,37.734,37.734,36300.0
2013-05-15 12:30:00,40.54,40.6,40.54,40.57,25000.0,37.7527,37.8085,37.7527,37.7806,25000.0
2013-05-15 12:40:00,40.58,40.6,40.47,40.47,100800.0,37.7899,37.8085,37.6875,37.6875,100800.0
2013-05-15 12:50:00,40.47,40.49,40.43,40.45,13500.0,37.6875,37.7061,37.6502,37.6689,13500.0
2013-05-15 13:00:00,40.45,40.46,40.38,40.39,13800.0,37.6689,37.6782,37.6037,37.613,13800.0
2013-05-15 13:10:00,40.39,40.48,40.39,40.44,17800.0,37.613,37.6968,37.613,37.6595,17800.0
2013-05-15 13:20:00,40.44,40.46,40.35,40.35,140000.0,37.6595,37.6782,37.5757,37.5757,140000.0
2013-05-15 13:30:00,40.37,40.47,40.35,40.44,33300.0,37.5944,37.6875,37.5757,37.6595,33300.0
2013-05-15 13:40:00,40.42,40.42,40.33,40.34,11300.0,37.6409,37.6409,37.5571,37.5664,11300.0
2013-05-15 13:50:00,40.32,40.33,40.26,40.28,34900.0,37.5478,37.5571,37.4919,37.5106,34900.0
2013-05-15 14:00:00,40.29,40.33,40.2,40.2,53800.0,37.5199,37.5571,37.4361,37.4361,53800.0
2013-05-15 14:10:00,40.2,40.2,40.09,40.09,30100.0,37.4361,37.4361,37.3336,37.3336,30100.0
2013-05-15 14:20:00,40.12,40.12,39.99,39.99,58800.0,37.3616,37.3616,37.2405,37.2405,58800.0
2013-05-15 14:30:00,39.99,40.15,39.99,40.15,34000.0,37.2405,37.3895,37.2405,37.3895,34000.0
2013-05-15 14:40:00,40.15,40.15,39.99,40.04,28200.0,37.3895,37.3895,37.2405,37.2871,28200.0
2013-05-15 14:50:00,40.04,40.07,39.98,40.07,26900.0,37.2871,37.315,37.2312,37.315,26900.0
2013-05-15 15:00:00,40.07,40.15,39.99,40.15,41700.0,37.315,37.3895,37.2405,37.3895,41700.0
2013-05-15 15:10:00,40.15,40.2,40.14,40.15,64400.0,37.3895,37.4361,37.3802,37.3895,64400.0
2013-05-15 15:20:00,40.15,40.27,40.14,40.24,67000.0,37.3895,37.5012,37.3802,37.4733,67000.0
2013-05-15 15:30:00,40.25,40.43,40.25,40.39,81600.0,37.4826,37.6502,37.4826,37.613,81600.0
2013-05-15 15:40:00,40.39,40.43,40.26,40.27,93000.0,37.613,37.6502,37.4919,37.5012,93000.0
2013-05-15 15:50:00,40.28,40.37,40.19,40.21,344300.0,37.5106,37.5944,37.4267,37.4454,344300.0
2013-05-16 09:30:00,40.1,40.15,39.8,40.01,53000.0,37.3429,37.3895,37.0636,37.2591,53000.0
2013-05-16 09:40:00,40.01,40.07,39.9,39.96,39900.0,37.2591,37.315,37.1567,37.2126,39900.0
2013-05-16 09:50:00,39.91,40.04,39.87,39.98,27000.0,37.166,37.2871,37.1287,37.2312,27000.0
2013-05-16 10:00:00,39.98,40.06,39.95,40.0,22700.0,37.2312,37.3057,37.2032,37.2498,22700.0
2013-05-16 10:10:00,40.01,40.21,40.01,40.15,22600.0,37.2591,37.4454,37.2591,37.3895,22600.0
2013-05-16 10:20:00,40.16,40.19,40.0,40.01,20700.0,37.3988,37.4267,37.2498,37.2591,20700.0
2013-05-16 10:30:00,40.01,40.05,40.0,40.0,20400.0,37.2591,37.2964,37.2498,37.2498,20400.0
2013-05-16 10:40:00,40.01,40.07,40.0,40.07,13600.0,37.2591,37.315,37.2498,37.315,13600.0
2013-05-16 10:50:00,40.06,40.12,40.01,40.08,14700.0,37.3057,37.3616,37.2591,37.3243,14700.0
2013-05-16 11:00:00,40.08,40.1,40.0,40.09,28800.0,37.3243,37.3429,37.2498,37.3336,28800.0
2013-05-16 11:10:00,40.09,40.14,40.06,40.11,24600.0,37.3336,37.3802,37.3057,37.3522,24600.0
2013-05-16 11:20:00,40.1,40.1,40.03,40.08,20200.0,37.3429,37.3429,37.2777,37.3243,20200.0
2013-05-16 11:30:00,40.09,40.14,40.04,40.11,31900.0,37.3336,37.3802,37.2871,37.3522,31900.0
2013-05-16 11:40:00,40.06,40.17,40.02,40.17,85700.0,37.3057,37.4081,37.2684,37.4081,85700.0
2013-05-16 11:50:00,40.17,40.2,39.89,39.89,18000.0,37.4081,37.4361,37.1474,37.1474,18000.0
2013-05-16 12:00:00,39.9,39.94,39.85,39.94,25500.0,37.1567,37.1939,37.1101,37.1939,25500.0
2013-05-16 12:10:00,39.94,39.94,39.86,39.94,27200.0,37.1939,37.1939,37.1194,37.1939,27200.0
2013-05-16 12:20:00,39.93,39.94,39.85,39.92,33200.0,37.1846,37.1939,37.1101,37.1753,33200.0
2013-05-16 12:30:00,39.93,39.93,39.88,39.89,18800.0,37.1846,37.1846,37.1381,37.1474,18800.0
2013-05-16 12:40:00,39.89,39.89,39.81,39.82,28100.0,37.1474,37.1474,37.0729,37.0822,28100.0
2013-05-16 12:50:00,39.81,39.84,39.78,39.8,29000.0,37.0729,37.1008,37.0449,37.0636,29000.0
2013-05-16 13:00:00,39.81,39.86,39.77,39.85,39900.0,37.0729,37.1194,37.0356,37.1101,39900.0
2013-05-16 13:10:00,39.86,39.88,39.85,39.87,23700.0,37.1194,37.1381,37.1101,37.1287,23700.0
2013-05-16 13:20:00,39.87,39.88,39.85,39.88,25300.0,37.1287,37.1381,37.1101,37.1381,25300.0
2013-05-16 13:30:00,39.89,39.98,39.89,39.98,22900.0,37.1474,37.2312,37.1474,37.2312,22900.0
2013-05-16 13:40:00,39.97,39.98,39.9,39.97,51800.0,37.2219,37.2312,37.1567,37.2219,51800.0
2013-05-16 13:50:00,39.96,39.98,39.87,39.9,36700.0,37.2126,37.2312,37.1287,37.1567,36700.0
2013-05-16 14:00:00,39.9,39.93,39.84,39.92,22400.0,37.1567,37.1846,37.1008,37.1753,22400.0
2013-05-16 14:10:00,39.93,39.96,39.88,39.94,31500.0,37.1846,37.2126,37.1381,37.1939,31500.0
2013-05-16 14:20:00,39.93,39.96,39.89,39.93,25700.0,37.1846,37.2126,37.1474,37.1846,25700.0
2013-05-16 14:30:00,39.93,40.04,39.93,40.0,29700.0,37.1846,37.2871,37.1846,37.2498,29700.0
2013-05-16 14:40:00,39.99,40.03,39.94,40.01,35000.0,37.2405,37.2777,37.1939,37.2591,35000.0
2013-05-16 14:50:00,40.01,40.02,39.8,39.8,41000.0,37.2591,37.2684,37.0636,37.0636,41000.0
2013-05-16 15:00:00,39.79,39.84,39.74,39.75,70200.0,37.0542,37.1008,37.0077,37.017,70200.0
2013-05-16 15:10:00,39.75,39.75,39.64,39.65,48300.0,37.017,37.017,36.9146,36.9239,48300.0
2013-05-16 15:20:00,39.64,39.73,39.58,39.6,97100.0,36.9146,36.9984,36.8587,36.8773,97100.0
2013-05-16 15:30:00,39.6,39.62,39.5,39.53,144600.0,36.8773,36.8959,36.7842,36.8121,144600.0
2013-05-16 15:40:00,39.53,39.59,39.45,39.54,142000.0,36.8121,36.868,36.7376,36.8214,142000.0
2013-05-16 15:50:00,39.53,39.55,39.44,39.49,348000.0,36.8121,36.8307,36.7283,36.7749,348000.0
2013-05-17 09:30:00,39.55,39.57,39.12,39.13,81600.0,36.8307,36.8494,36.4303,36.4396,81600.0
2013-05-17 09:40:00,39.16,39.19,38.96,39.0,216400.0,36.4676,36.4955,36.2813,36.3186,216400.0
2013-05-17 09:50:00,39.0,39.06,38.8,38.81,410900.0,36.3186,36.3744,36.1323,36.1416,410900.0
2013-05-17 10:00:00,38.82,39.07,38.81,39.01,171900.0,36.1509,36.3837,36.1416,36.3279,171900.0
2013-05-17 10:10:00,39.01,39.5,39.0,39.49,110800.0,36.3279,36.7842,36.3186,36.7749,110800.0
2013-05-17 10:20:00,39.5,39.5,39.25,39.41,54900.0,36.7842,36.7842,36.5514,36.7004,54900.0
2013-05-17 10:30:00,39.42,39.61,39.41,39.51,157900.0,36.7097,36.8866,36.7004,36.7935,157900.0
2013-05-17 10:40:00,39.52,39.52,39.38,39.48,34300.0,36.8028,36.8028,36.6724,36.7656,34300.0
2013-05-17 10:50:00,39.49,39.58,39.46,39.52,99300.0,36.7749,36.8587,36.7469,36.8028,99300.0
2013-05-17 11:00:00,39.51,39.55,39.48,39.51,50400.0,36.7935,36.8307,36.7656,36.7935,50400.0
2013-05-17 11:10:00,39.51,39.53,39.47,39.52,113300.0,36.7935,36.8121,36.7562,36.8028,113300.0
2013-05-17 11:20:00,39.52,39.54,39.34,39.36,66900.0,36.8028,36.8214,36.6352,36.6538,66900.0
2013-05-17 11:30:00,39.37,39.37,39.26,39.26,37900.0,36.6631,36.6631,36.5607,36.5607,37900.0
2013-05-17 11:40:00,39.27,39.29,39.2,39.27,30800.0,36.57,36.5886,36.5048,36.57,30800.0
2013-05-17 11:50:00,39.29,39.33,39.2,39.27,55600.0,36.5886,36.6259,36.5048,36.57,55600.0
2013-05-17 12:00:00,39.27,39.27,39.19,39.21,83000.0,36.57,36.57,36.4955,36.5141,83000.0
2013-05-17 12:10:00,39.21,39.21,39.09,39.12,92500.0,36.5141,36.5141,36.4024,36.4303,92500.0
2013-05-17 12:20:00,39.12,39.22,39.09,39.13,101600.0,36.4303,36.5234,36.4024,36.4396,101600.0
2013-05-17 12:30:00,39.14,39.14,38.97,39.02,90800.0,36.4489,36.4489,36.2906,36.3372,90800.0
2013-05-17 12:40:00,39.03,39.06,38.99,39.01,69400.0,36.3465,36.3744,36.3092,36.3279,69400.0
2013-05-17 12:50:00,39.01,39.01,38.97,38.97,78800.0,36.3279,36.3279,36.2906,36.2906,78800.0
2013-05-17 13:00:00,38.98,38.98,38.81,38.89,88800.0,36.2999,36.2999,36.1416,36.2161,88800.0
2013-05-17 13:10:00,38.9,39.08,38.84,39.08,51600.0,36.2254,36.3931,36.1696,36.3931,51600.0
2013-05-17 13:20:00,39.09,39.1,39.0,39.03,72600.0,36.4024,36.4117,36.3186,36.3465,72600.0
2013-05-17 13:30:00,39.03,39.04,38.97,38.97,33300.0,36.3465,36.3558,36.2906,36.2906,33300.0
2013-05-17 13:40:00,38.96,38.98,38.89,38.9,62700.0,36.2813,36.2999,36.2161,36.2254,62700.0
2013-05-17 13:50:00,38.9,38.92,38.87,38.88,55400.0,36.2254,36.2441,36.1975,36.2068,55400.0
2013-05-17 14:00:00,38.88,38.92,38.87,38.89,93500.0,36.2068,36.2441,36.1975,36.2161,93500.0
2013-05-17 14:10:00,38.89,39.02,38.89,38.98,105900.0,36.2161,36.3372,36.2161,36.2999,105900.0
2013-05-17 14:20:00,38.98,38.98,38.87,38.9,156200.0,36.2999,36.2999,36.1975,36.2254,156200.0
2013-05-17 14:30:00,38.9,38.91,38.84,38.84,165200.0,36.2254,36.2347,36.1696,36.1696,165200.0
2013-05-17 14:40:00,38.84,38.87,38.81,38.83,89900.0,36.1696,36.1975,36.1416,36.1602,89900.0
2013-05-17 14:50:00,38.82,38.84,38.78,38.84,84500.0,36.1509,36.1696,36.1137,36.1696,84500.0
2013-05-17 15:00:00,38.85,38.87,38.76,38.77,124500.0,36.1789,36.1975,36.0951,36.1044,124500.0
2013-05-17 15:10:00,38.77,38.77,38.71,38.77,158600.0,36.1044,36.1044,36.0485,36.1044,158600.0
2013-05-17 15:20:00,38.78,38.93,38.72,38.93,214700.0,36.1137,36.2534,36.0578,36.2534,214700.0
2013-05-17 15:30:00,38.93,39.09,38.86,39.07,216800.0,36.2534,36.4024,36.1882,36.3837,216800.0
2013-05-17 15:40:00,39.07,39.1,39.04,39.07,161500.0,36.3837,36.4117,36.3558,36.3837,161500.0
2013-05-17 15:50:00,39.06,39.14,39.01,39.09,348400.0,36.3744,36.4489,36.3279,36.4024,348400.0
2013-05-20 09:30:00,38.98,39.06,38.89,39.02,69300.0,36.2999,36.3744,36.2161,36.3372,69300.0
2013-05-20 09:40:00,38.99,38.99,38.65,38.72,63600.0,36.3092,36.3092,35.9926,36.0578,63600.0
2013-05-20 09:50:00,38.72,38.74,38.65,38.7,125000.0,36.0578,36.0764,35.9926,36.0392,125000.0
2013-05-20 10:00:00,38.69,38.71,38.56,38.61,141800.0,36.0299,36.0485,35.9088,35.9554,141800.0
2013-05-20 10:10:00,38.61,38.71,38.59,38.65,146300.0,35.9554,36.0485,35.9367,35.9926,146300.0
2013-05-20 10:20:00,38.64,38.67,38.51,38.52,91300.0,35.9833,36.0112,35.8622,35.8716,91300.0
2013-05-20 10:30:00,38.55,38.57,38.37,38.38,134400.0,35.8995,35.9181,35.7319,35.7412,134400.0
2013-05-20 10:40:00,38.38,38.59,38.27,38.3,193300.0,35.7412,35.9367,35.6387,35.6667,193300.0
2013-05-20 10:50:00,38.29,38.3,38.11,38.13,212700.0,35.6574,35.6667,35.4897,35.5084,212700.0
2013-05-20 11:00:00,38.16,38.34,38.14,38.25,120500.0,35.5363,35.7039,35.5177,35.6201,120500.0
2013-05-20 11:10:00,38.25,38.29,38.07,38.09,387100.0,35.6201,35.6574,35.4525,35.4711,387100.0
2013-05-20 11:20:00,38.08,38.3,38.08,38.26,93500.0,35.4618,35.6667,35.4618,35.6294,93500.0
2013-05-20 11:30:00,38.26,38.28,38.22,38.25,141500.0,35.6294,35.6481,35.5922,35.6201,141500.0
2013-05-20 11:40:00,38.25,38.26,38.15,38.2,76100.0,35.6201,35.6294,35.527,35.5736,76100.0
2013-05-20 11:50:00,38.19,38.19,37.88,37.9,206800.0,35.5642,35.5642,35.2756,35.2942,206800.0
2013-05-20 12:00:00,37.9,38.03,37.9,37.98,152700.0,35.2942,35.4152,35.2942,35.3687,152700.0
2013-05-20 12:10:00,37.98,37.98,37.78,37.89,85600.0,35.3687,35.3687,35.1824,35.2849,85600.0
2013-05-20 12:20:00,37.89,37.92,37.8,37.84,308300.0,35.2849,35.3128,35.2011,35.2383,308300.0
2013-05-20 12:30:00,37.85,37.86,37.68,37.78,132700.0,35.2476,35.2569,35.0893,35.1824,132700.0
2013-05-20 12:40:00,37.77,38.0,37.77,38.0,108200.0,35.1731,35.3873,35.1731,35.3873,108200.0
2013-05-20 12:50:00,37.97,38.06,37.94,38.04,97100.0,35.3594,35.4432,35.3314,35.4246,97100.0
2013-05-20 13:00:00,38.05,38.06,37.92,37.92,88400.0,35.4339,35.4432,35.3128,35.3128,88400.0
2013-05-20 13:10:00,37.93,37.97,37.77,37.77,132600.0,35.3221,35.3594,35.1731,35.1731,132600.0
2013-05-20 13:20:00,37.76,37.83,37.71,37.76,111100.0,35.1638,35.229,35.1173,35.1638,111100.0
2013-05-20 13:30:00,37.77,37.8,37.66,37.67,81900.0,35.1731,35.2011,35.0707,35.08,81900.0
2013-05-20 13:40:00,37.68,37.7,37.53,37.62,247900.0,35.0893,35.1079,34.9496,35.0334,247900.0
2013-05-20 13:50:00,37.63,37.67,37.54,37.54,73500.0,35.0428,35.08,34.9589,34.9589,73500.0
2013-05-20 14:00:00,37.55,37.55,37.44,37.49,89800.0,34.9683,34.9683,34.8658,34.9124,89800.0
2013-05-20 14:10:00,37.49,37.49,37.42,37.49,71500.0,34.9124,34.9124,34.8472,34.9124,71500.0
2013-05-20 14:20:00,37.49,37.5,37.37,37.48,289000.0,34.9124,34.9217,34.8006,34.9031,289000.0
2013-05-20 14:30:00,37.49,37.58,37.46,37.52,106400.0,34.9124,34.9962,34.8844,34.9403,106400.0
2013-05-20 14:40:00,37.52,37.58,37.4,37.58,101900.0,34.9403,34.9962,34.8286,34.9962,101900.0
2013-05-20 14:50:00,37.58,37.79,37.57,37.7,543500.0,34.9962,35.1918,34.9869,35.1079,543500.0
2013-05-20 15:00:00,37.7,37.75,37.63,37.74,135600.0,35.1079,35.1545,35.0428,35.1452,135600.0
2013-05-20 15:10:00,37.75,37.92,37.75,37.8,85600.0,35.1545,35.3128,35.1545,35.2011,85600.0
2013-05-20 15:20:00,37.81,37.91,37.8,37.89,162700.0,35.2104,35.3035,35.2011,35.2849,162700.0
2013-05-20 15:30:00,37.91,38.21,37.91,38.21,178400.0,35.3035,35.5829,35.3035,35.5829,178400.0
2013-05-20 15:40:00,38.21,38.36,38.19,38.31,241600.0,35.5829,35.7226,35.5642,35.676,241600.0
2013-05-20 15:50:00,38.3,38.31,38.16,38.2,376600.0,35.6667,35.676,35.5363,35.5736,376600.0
2013-05-21 09:30:00,38.25,38.44,38.21,38.27,45200.0,35.6201,35.7971,35.5829,35.6387,45200.0
2013-05-21 09:40:00,38.26,38.26,37.8,37.8,111300.0,35.6294,35.6294,35.2011,35.2011,111300.0
2013-05-21 09:50:00,37.81,37.81,37.64,37.65,189600.0,35.2104,35.2104,35.0521,35.0614,189600.0
2013-05-21 10:00:00,37.65,38.26,37.56,38.17,164400.0,35.0614,35.6294,34.9776,35.5456,164400.0
2013-05-21 10:10:00,38.17,38.25,37.99,38.24,62000.0,35.5456,35.6201,35.378,35.6108,62000.0
2013-05-21 10:20:00,38.22,38.29,38.14,38.2,114700.0,35.5922,35.6574,35.5177,35.5736,114700.0
2013-05-21 10:30:00,38.22,38.24,38.18,38.2,56200.0,35.5922,35.6108,35.5549,35.5736,56200.0
2013-05-21 10:40:00,38.2,38.21,38.0,38.05,139300.0,35.5736,35.5829,35.3873,35.4339,139300.0
2013-05-21 10:50:00,38.02,38.15,38.02,38.09,61100.0,35.4059,35.527,35.4059,35.4711,61100.0
2013-05-21 11:00:00,38.09,38.11,37.96,37.99,109700.0,35.4711,35.4897,35.3501,35.378,109700.0
2013-05-21 11:10:00,37.99,38.09,37.88,38.02,94700.0,35.378,35.4711,35.2756,35.4059,94700.0
2013-05-21 11:20:00,38.02,38.04,37.91,38.0,29400.0,35.4059,35.4246,35.3035,35.3873,29400.0
2013-05-21 11:30:00,38.0,38.19,38.0,38.07,168800.0,35.3873,35.5642,35.3873,35.4525,168800.0
2013-05-21 11:40:00,38.06,38.08,37.94,37.99,72400.0,35.4432,35.4618,35.3314,35.378,72400.0
2013-05-21 11:50:00,37.98,38.13,37.98,38.1,118100.0,35.3687,35.5084,35.3687,35.4804,118100.0
2013-05-21 12:00:00,38.11,38.18,38.07,38.09,82400.0,35.4897,35.5549,35.4525,35.4711,82400.0
2013-05-21 12:10:00,38.09,38.13,37.98,37.98,71200.0,35.4711,35.5084,35.3687,35.3687,71200.0
2013-05-21 12:20:00,38.0,38.05,37.98,38.01,46500.0,35.3873,35.4339,35.3687,35.3966,46500.0
2013-05-21 12:30:00,38.01,38.02,37.98,38.01,19100.0,35.3966,35.4059,35.3687,35.3966,19100.0
2013-05-21 12:40:00,38.02,38.16,38.0,38.1,42600.0,35.4059,35.5363,35.3873,35.4804,42600.0
2013-05-21 12:50:00,38.09,38.12,37.97,37.99,320900.0,35.4711,35.4991,35.3594,35.378,320900.0
2013-05-21 13:00:00,37.99,38.04,37.97,37.99,56500.0,35.378,35.4246,35.3594,35.378,56500.0
2013-05-21 13:10:00,37.99,38.02,37.97,37.98,49200.0,35.378,35.4059,35.3594,35.3687,49200.0
2013-05-21 13:20:00,37.99,37.99,37.88,37.9,113100.0,35.378,35.378,35.2756,35.2942,113100.0
2013-05-21 13:30:00,37.9,37.91,37.85,37.89,70100.0,35.2942,35.3035,35.2476,35.2849,70100.0
2013-05-21 13:40:00,37.89,37.9,37.77,37.81,99200.0,35.2849,35.2942,35.1731,35.2104,99200.0
2013-05-21 13:50:00,37.82,37.9,37.82,37.87,34000.0,35.2197,35.2942,35.2197,35.2662,34000.0
2013-05-21 14:00:00,37.86,37.89,37.81,37.84,39100.0,35.2569,35.2849,35.2104,35.2383,39100.0
2013-05-21 14:10:00,37.85,37.89,37.8,37.86,65800.0,35.2476,35.2849,35.2011,35.2569,65800.0
2013-05-21 14:20:00,37.87,37.87,37.78,37.78,60100.0,35.2662,35.2662,35.1824,35.1824,60100.0
2013-05-21 14:30:00,37.78,37.84,37.75,37.76,27500.0,35.1824,35.2383,35.1545,35.1638,27500.0
2013-05-21 14:40:00,37.75,37.8,37.71,37.77,95500.0,35.1545,35.2011,35.1173,35.1731,95500.0
2013-05-21 14:50:00,37.76,37.8,37.69,37.71,113400.0,35.1638,35.2011,35.0986,35.1173,113400.0
2013-05-21 15:00:00,37.73,37.8,37.67,37.7,166100.0,35.1359,35.2011,35.08,35.1079,166100.0
2013-05-21 15:10:00,37.7,37.75,37.69,37.73,124000.0,35.1079,35.1545,35.0986,35.1359,124000.0
2013-05-21 15:20:00,37.74,37.77,37.73,37.73,76900.0,35.1452,35.1731,35.1359,35.1359,76900.0
2013-05-21 15:30:00,37.74,37.84,37.71,37.8,161700.0,35.1452,35.2383,35.1173,35.2011,161700.0
2013-05-21 15:40:00,37.8,37.81,37.73,37.77,173000.0,35.2011,35.2104,35.1359,35.1731,173000.0
2013-05-21 15:50:00,37.76,37.8,37.64,37.65,432100.0,35.1638,35.2011,35.0521,35.0614,432100.0
2013-05-22 09:30:00,37.44,37.73,37.42,37.62,98800.0,34.8658,35.1359,34.8472,35.0334,98800.0
2013-05-22 09:40:00,37.62,37.76,37.6,37.7,136100.0,35.0334,35.1638,35.0148,35.1079,136100.0
2013-05-22 09:50:00,37.71,38.0,37.62,37.83,270700.0,35.1173,35.3873,35.0334,35.229,270700.0
2013-05-22 10:00:00,37.84,38.17,37.83,38.17,356300.0,35.2383,35.5456,35.229,35.5456,356300.0
2013-05-22 10:10:00,38.18,38.5,38.08,38.08,221500.0,35.5549,35.8529,35.4618,35.4618,221500.0
2013-05-22 10:20:00,38.13,38.42,38.06,38.37,655000.0,35.5084,35.7784,35.4432,35.7319,655000.0
2013-05-22 10:30:00,38.38,38.39,38.11,38.16,145400.0,35.7412,35.7505,35.4897,35.5363,145400.0
2013-05-22 10:40:00,38.16,38.33,38.14,38.25,123400.0,35.5363,35.6946,35.5177,35.6201,123400.0
2013-05-22 10:50:00,38.24,38.29,38.19,38.23,105300.0,35.6108,35.6574,35.5642,35.6015,105300.0
2013-05-22 11:00:00,38.22,38.27,38.2,38.27,81100.0,35.5922,35.6387,35.5736,35.6387,81100.0
2013-05-22 11:10:00,38.27,38.27,38.06,38.11,79200.0,35.6387,35.6387,35.4432,35.4897,79200.0
2013-05-22 11:20:00,38.11,38.16,38.02,38.07,41100.0,35.4897,35.5363,35.4059,35.4525,41100.0
2013-05-22 11:30:00,38.08,38.14,38.02,38.03,29500.0,35.4618,35.5177,35.4059,35.4152,29500.0
2013-05-22 11:40:00,38.02,38.08,38.0,38.04,51200.0,35.4059,35.4618,35.3873,35.4246,51200.0
2013-05-22 11:50:00,38.04,38.04,37.87,37.87,73200.0,35.4246,35.4246,35.2662,35.2662,73200.0
2013-05-22 12:00:00,37.86,37.99,37.86,37.98,48400.0,35.2569,35.378,35.2569,35.3687,48400.0
2013-05-22 12:10:00,37.98,37.99,37.83,37.85,54700.0,35.3687,35.378,35.229,35.2476,54700.0
2013-05-22 12:20:00,37.85,37.87,37.83,37.83,32500.0,35.2476,35.2662,35.229,35.229,32500.0
2013-05-22 12:30:00,37.84,37.93,37.83,37.93,36500.0,35.2383,35.3221,35.229,35.3221,36500.0
2013-05-22 12:40:00,37.93,37.95,37.83,37.87,27500.0,35.3221,35.3407,35.229,35.2662,27500.0
2013-05-22 12:50:00,37.86,37.94,37.84,37.94,37200.0,35.2569,35.3314,35.2383,35.3314,37200.0
2013-05-22 13:00:00,37.94,37.95,37.86,37.89,30400.0,35.3314,35.3407,35.2569,35.2849,30400.0
2013-05-22 13:10:00,37.88,37.93,37.86,37.86,36700.0,35.2756,35.3221,35.2569,35.2569,36700.0
2013-05-22 13:20:00,37.86,37.86,37.79,37.8,44200.0,35.2569,35.2569,35.1918,35.2011,44200.0
2013-05-22 13:30:00,37.81,37.81,37.65,37.69,69000.0,35.2104,35.2104,35.0614,35.0986,69000.0
2013-05-22 13:40:00,37.69,37.7,37.58,37.68,61100.0,35.0986,35.1079,34.9962,35.0893,61100.0
2013-05-22 13:50:00,37.68,37.71,37.61,37.62,65800.0,35.0893,35.1173,35.0241,35.0334,65800.0
2013-05-22 14:00:00,37.61,37.69,37.4,37.44,108200.0,35.0241,35.0986,34.8286,34.8658,108200.0
2013-05-22 14:10:00,37.44,37.44,37.21,37.25,107000.0,34.8658,34.8658,34.6516,34.6889,107000.0
2013-05-22 14:20:00,37.25,37.45,37.23,37.24,75200.0,34.6889,34.8751,34.6703,34.6796,75200.0
2013-05-22 14:30:00,37.24,37.35,37.18,37.18,85300.0,34.6796,34.782,34.6237,34.6237,85300.0
2013-05-22 14:40:00,37.19,37.3,37.1,37.3,98700.0,34.633,34.7354,34.5492,34.7354,98700.0
2013-05-22 14:50:00,37.28,37.28,37.15,37.24,76100.0,34.7168,34.7168,34.5958,34.6796,76100.0
2013-05-22 15:00:00,37.23,37.25,37.13,37.16,97600.0,34.6703,34.6889,34.5771,34.6051,97600.0
2013-05-22 15:10:00,37.16,37.18,37.02,37.03,121100.0,34.6051,34.6237,34.4747,34.484,121100.0
2013-05-22 15:20:00,37.03,37.04,36.92,36.96,107600.0,34.484,34.4933,34.3816,34.4188,107600.0
2013-05-22 15:30:00,36.96,37.1,36.93,37.05,179800.0,34.4188,34.5492,34.3909,34.5026,179800.0
2013-05-22 15:40:00,37.05,37.28,37.0,37.25,272700.0,34.5026,34.7168,34.4561,34.6889,272700.0
2013-05-22 15:50:00,37.25,37.33,37.22,37.27,485200.0,34.6889,34.7634,34.6609,34.7075,485200.0
2013-05-23 09:30:00,37.04,37.11,36.67,37.01,97400.0,34.4933,34.5585,34.1488,34.4654,97400.0
2013-05-23 09:40:00,37.01,37.01,36.73,36.77,56100.0,34.4654,34.4654,34.2046,34.2419,56100.0
2013-05-23 09:50:00,36.79,36.81,36.71,36.73,67100.0,34.2605,34.2791,34.186,34.2046,67100.0
2013-05-23 10:00:00,36.73,36.96,36.73,36.93,91900.0,34.2046,34.4188,34.2046,34.3909,91900.0
2013-05-23 10:10:00,36.94,37.06,36.93,37.06,89300.0,34.4002,34.5119,34.3909,34.5119,89300.0
2013-05-23 10:20:00,37.07,37.17,37.02,37.03,63700.0,34.5213,34.6144,34.4747,34.484,63700.0
2013-05-23 10:30:00,37.03,37.16,37.03,37.11,64700.0,34.484,34.6051,34.484,34.5585,64700.0
2013-05-23 10:40:00,37.11,37.27,37.06,37.2,140500.0,34.5585,34.7075,34.5119,34.6423,140500.0
2013-05-23 10:50:00,37.2,37.42,37.16,37.3,116300.0,34.6423,34.8472,34.6051,34.7354,116300.0
2013-05-23 11:00:00,37.31,37.61,37.31,37.57,37600.0,34.7448,35.0241,34.7448,34.9869,37600.0
2013-05-23 11:10:00,37.57,37.64,37.54,37.55,43400.0,34.9869,35.0521,34.9589,34.9683,43400.0
2013-05-23 11:20:00,37.56,37.59,37.49,37.52,80000.0,34.9776,35.0055,34.9124,34.9403,80000.0
2013-05-23 11:30:00,37.52,37.62,37.48,37.62,39300.0,34.9403,35.0334,34.9031,35.0334,39300.0
2013-05-23 11:40:00,37.64,37.66,37.51,37.64,44200.0,35.0521,35.0707,34.931,35.0521,44200.0
2013-05-23 11:50:00,37.64,37.75,37.64,37.75,67800.0,35.0521,35.1545,35.0521,35.1545,67800.0
2013-05-23 12:00:00,37.75,37.82,37.71,37.8,31200.0,35.1545,35.2197,35.1173,35.2011,31200.0
2013-05-23 12:10:00,37.79,37.85,37.78,37.79,26300.0,35.1918,35.2476,35.1824,35.1918,26300.0
2013-05-23 12:20:00,37.79,37.91,37.77,37.78,49400.0,35.1918,35.3035,35.1731,35.1824,49400.0
2013-05-23 12:30:00,37.78,37.8,37.67,37.76,39900.0,35.1824,35.2011,35.08,35.1638,39900.0
2013-05-23 12:40:00,37.75,37.82,37.67,37.82,38900.0,35.1545,35.2197,35.08,35.2197,38900.0
2013-05-23 12:50:00,37.82,37.83,37.73,37.78,38200.0,35.2197,35.229,35.1359,35.1824,38200.0
2013-05-23 13:00:00,37.79,37.8,37.57,37.6,37500.0,35.1918,35.2011,34.9869,35.0148,37500.0
2013-05-23 13:10:00,37.6,37.69,37.51,37.52,43300.0,35.0148,35.0986,34.931,34.9403,43300.0
2013-05-23 13:20:00,37.52,37.61,37.49,37.58,54200.0,34.9403,35.0241,34.9124,34.9962,54200.0
2013-05-23 13:30:00,37.58,37.63,37.51,37.51,22000.0,34.9962,35.0428,34.931,34.931,22000.0
2013-05-23 13:40:00,37.52,37.52,37.49,37.52,54200.0,34.9403,34.9403,34.9124,34.9403,54200.0
2013-05-23 13:50:00,37.52,37.6,37.49,37.59,52800.0,34.9403,35.0148,34.9124,35.0055,52800.0
2013-05-23 14:00:00,37.59,37.74,37.54,37.74,23700.0,35.0055,35.1452,34.9589,35.1452,23700.0
2013-05-23 14:10:00,37.73,37.74,37.63,37.68,31400.0,35.1359,35.1452,35.0428,35.0893,31400.0
2013-05-23 14:20:00,37.68,37.7,37.59,37.61,30200.0,35.0893,35.1079,35.0055,35.0241,30200.0
2013-05-23 14:30:00,37.6,37.61,37.49,37.55,41000.0,35.0148,35.0241,34.9124,34.9683,41000.0
2013-05-23 14:40:00,37.55,37.8,37.55,37.79,54600.0,34.9683,35.2011,34.9683,35.1918,54600.0
2013-05-23 14:50:00,37.79,37.93,37.74,37.88,87900.0,35.1918,35.3221,35.1452,35.2756,87900.0
2013-05-23 15:00:00,37.88,37.91,37.72,37.82,68000.0,35.2756,35.3035,35.1266,35.2197,68000.0
2013-05-23 15:10:00,37.82,37.98,37.82,37.95,140100.0,35.2197,35.3687,35.2197,35.3407,140100.0
2013-05-23 15:20:00,37.94,38.02,37.92,38.0,133400.0,35.3314,35.4059,35.3128,35.3873,133400.0
2013-05-23 15:30:00,38.0,38.04,37.94,37.96,132500.0,35.3873,35.4246,35.3314,35.3501,132500.0
2013-05-23 15:40:00,37.97,38.04,37.92,37.94,158400.0,35.3594,35.4246,35.3128,35.3314,158400.0
2013-05-23 15:50:00,37.94,37.95,37.77,37.88,398700.0,35.3314,35.3407,35.1731,35.2756,398700.0
2013-05-24 09:30:00,37.71,37.8,37.65,37.77,29000.0,35.1173,35.2011,35.0614,35.1731,29000.0
2013-05-24 09:40:00,37.75,37.84,37.69,37.72,20100.0,35.1545,35.2383,35.0986,35.1266,20100.0
2013-05-24 09:50:00,37.72,37.75,37.65,37.69,21400.0,35.1266,35.1545,35.0614,35.0986,21400.0
2013-05-24 10:00:00,37.7,37.72,37.55,37.68,41100.0,35.1079,35.1266,34.9683,35.0893,41100.0
2013-05-24 10:10:00,37.67,37.78,37.66,37.76,15900.0,35.08,35.1824,35.0707,35.1638,15900.0
2013-05-24 10:20:00,37.77,37.77,37.68,37.68,31100.0,35.1731,35.1731,35.0893,35.0893,31100.0
2013-05-24 10:30:00,37.68,37.76,37.65,37.69,42800.0,35.0893,35.1638,35.0614,35.0986,42800.0
2013-05-24 10:40:00,37.7,37.75,37.67,37.68,42000.0,35.1079,35.1545,35.08,35.0893,42000.0
2013-05-24 10:50:00,37.7,37.72,37.67,37.69,34900.0,35.1079,35.1266,35.08,35.0986,34900.0
2013-05-24 11:00:00,37.69,37.69,37.51,37.52,26500.0,35.0986,35.0986,34.931,34.9403,26500.0
2013-05-24 11:10:00,37.52,37.54,37.4,37.49,30500.0,34.9403,34.9589,34.8286,34.9124,30500.0
2013-05-24 11:20:00,37.5,37.61,37.49,37.53,33800.0,34.9217,35.0241,34.9124,34.9496,33800.0
2013-05-24 11:30:00,37.54,37.54,37.38,37.39,25500.0,34.9589,34.9589,34.8099,34.8193,25500.0
2013-05-24 11:40:00,37.38,37.48,37.38,37.45,17100.0,34.8099,34.9031,34.8099,34.8751,17100.0
2013-05-24 11:50:00,37.44,37.53,37.43,37.53,18700.0,34.8658,34.9496,34.8565,34.9496,18700.0
2013-05-24 12:00:00,37.55,37.66,37.55,37.59,29300.0,34.9683,35.0707,34.9683,35.0055,29300.0
2013-05-24 12:10:00,37.59,37.69,37.57,37.67,21300.0,35.0055,35.0986,34.9869,35.08,21300.0
2013-05-24 12:20:00,37.67,37.75,37.66,37.73,8100.0,35.08,35.1545,35.0707,35.1359,8100.0
2013-05-24 12:30:00,37.73,37.74,37.58,37.59,15400.0,35.1359,35.1452,34.9962,35.0055,15400.0
2013-05-24 12:40:00,37.59,37.59,37.54,37.54,18800.0,35.0055,35.0055,34.9589,34.9589,18800.0
2013-05-24 12:50:00,37.53,37.54,37.49,37.51,13000.0,34.9496,34.9589,34.9124,34.931,13000.0
2013-05-24 13:00:00,37.54,37.58,37.5,37.56,14600.0,34.9589,34.9962,34.9217,34.9776,14600.0
2013-05-24 13:10:00,37.56,37.56,37.49,37.56,20400.0,34.9776,34.9776,34.9124,34.9776,20400.0
2013-05-24 13:20:00,37.54,37.59,37.53,37.59,17800.0,34.9589,35.0055,34.9496,35.0055,17800.0
2013-05-24 13:30:00,37.59,37.6,37.55,37.6,32000.0,35.0055,35.0148,34.9683,35.0148,32000.0
2013-05-24 13:40:00,37.59,37.59,37.55,37.55,24600.0,35.0055,35.0055,34.9683,34.9683,24600.0
2013-05-24 13:50:00,37.56,37.64,37.56,37.59,14300.0,34.9776,35.0521,34.9776,35.0055,14300.0
2013-05-24 14:00:00,37.59,37.63,37.59,37.63,20900.0,35.0055,35.0428,35.0055,35.0428,20900.0
2013-05-24 14:10:00,37.62,37.66,37.55,37.64,34000.0,35.0334,35.0707,34.9683,35.0521,34000.0
2013-05-24 14:20:00,37.64,37.66,37.59,37.6,43500.0,35.0521,35.0707,35.0055,35.0148,43500.0
2013-05-24 14:30:00,37.6,37.62,37.56,37.61,24800.0,35.0148,35.0334,34.9776,35.0241,24800.0
2013-05-24 14:40:00,37.61,37.67,37.6,37.66,38800.0,35.0241,35.08,35.0148,35.0707,38800.0
2013-05-24 14:50:00,37.66,37.66,37.6,37.65,19200.0,35.0707,35.0707,35.0148,35.0614,19200.0
2013-05-24 15:00:00,37.63,37.64,37.55,37.56,26300.0,35.0428,35.0521,34.9683,34.9776,26300.0
2013-05-24 15:10:00,37.56,37.62,37.55,37.55,26100.0,34.9776,35.0334,34.9683,34.9683,26100.0
2013-05-24 15:20:00,37.54,37.59,37.52,37.53,34700.0,34.9589,35.0055,34.9403,34.9496,34700.0
2013-05-24 15:30:00,37.53,37.53,37.45,37.46,54300.0,34.9496,34.9496,34.8751,34.8844,54300.0
2013-05-24 15:40:00,37.47,37.52,37.45,37.47,89800.0,34.8938,34.9403,34.8751,34.8938,89800.0
2013-05-24 15:50:00,37.48,37.6,37.46,37.54,201600.0,34.9031,35.0148,34.8844,34.9589,201600.0
2013-05-28 09:30:00,37.96,38.49,37.72,38.49,126300.0,35.3501,35.8436,35.1266,35.8436,126300.0
2013-05-28 09:40:00,38.49,38.49,38.34,38.45,45300.0,35.8436,35.8436,35.7039,35.8064,45300.0
2013-05-28 09:50:00,38.47,38.48,38.24,38.26,58100.0,35.825,35.8343,35.6108,35.6294,58100.0
2013-05-28 10:00:00,38.25,38.66,38.24,38.65,74300.0,35.6201,36.0019,35.6108,35.9926,74300.0
2013-05-28 10:10:00,38.65,38.65,38.45,38.56,52800.0,35.9926,35.9926,35.8064,35.9088,52800.0
2013-05-28 10:20:00,38.55,38.63,38.53,38.59,47200.0,35.8995,35.974,35.8809,35.9367,47200.0
2013-05-28 10:30:00,38.59,38.68,38.45,38.5,86800.0,35.9367,36.0206,35.8064,35.8529,86800.0
2013-05-28 10:40:00,38.5,38.51,38.35,38.35,32200.0,35.8529,35.8622,35.7132,35.7132,32200.0
2013-05-28 10:50:00,38.37,38.43,38.22,38.27,55200.0,35.7319,35.7877,35.5922,35.6387,55200.0
2013-05-28 11:00:00,38.3,38.35,38.13,38.14,20800.0,35.6667,35.7132,35.5084,35.5177,20800.0
2013-05-28 11:10:00,38.14,38.15,38.0,38.09,30300.0,35.5177,35.527,35.3873,35.4711,30300.0
2013-05-28 11:20:00,38.09,38.12,38.02,38.04,19300.0,35.4711,35.4991,35.4059,35.4246,19300.0
2013-05-28 11:30:00,38.05,38.21,38.05,38.19,41800.0,35.4339,35.5829,35.4339,35.5642,41800.0
2013-05-28 11:40:00,38.18,38.46,38.18,38.43,88600.0,35.5549,35.8157,35.5549,35.7877,88600.0
2013-05-28 11:50:00,38.45,38.48,38.28,38.29,63700.0,35.8064,35.8343,35.6481,35.6574,63700.0
2013-05-28 12:00:00,38.3,38.43,38.29,38.43,53500.0,35.6667,35.7877,35.6574,35.7877,53500.0
2013-05-28 12:10:00,38.42,38.5,38.41,38.42,25500.0,35.7784,35.8529,35.7691,35.7784,25500.0
2013-05-28 12:20:00,38.4,38.46,38.4,38.46,18900.0,35.7598,35.8157,35.7598,35.8157,18900.0
2013-05-28 12:30:00,38.45,38.51,38.44,38.5,32700.0,35.8064,35.8622,35.7971,35.8529,32700.0
2013-05-28 12:40:00,38.5,38.52,38.47,38.49,27100.0,35.8529,35.8716,35.825,35.8436,27100.0
2013-05-28 12:50:00,38.5,38.53,38.41,38.5,18800.0,35.8529,35.8809,35.7691,35.8529,18800.0
2013-05-28 13:00:00,38.5,38.51,38.41,38.42,24900.0,35.8529,35.8622,35.7691,35.7784,24900.0
2013-05-28 13:10:00,38.42,38.44,38.4,38.44,11700.0,35.7784,35.7971,35.7598,35.7971,11700.0
2013-05-28 13:20:00,38.44,38.44,38.35,38.36,11200.0,35.7971,35.7971,35.7132,35.7226,11200.0
2013-05-28 13:30:00,38.37,38.38,38.27,38.31,21700.0,35.7319,35.7412,35.6387,35.676,21700.0
2013-05-28 13:40:00,38.29,38.35,38.25,38.32,21000.0,35.6574,35.7132,35.6201,35.6853,21000.0
2013-05-28 13:50:00,38.31,38.32,38.21,38.21,39200.0,35.676,35.6853,35.5829,35.5829,39200.0
2013-05-28 14:00:00,38.21,38.26,38.16,38.2,32000.0,35.5829,35.6294,35.5363,35.5736,32000.0
2013-05-28 14:10:00,38.2,38.26,38.12,38.22,35300.0,35.5736,35.6294,35.4991,35.5922,35300.0
2013-05-28 14:20:00,38.21,38.24,38.12,38.15,24800.0,35.5829,35.6108,35.4991,35.527,24800.0
2013-05-28 14:30:00,38.15,38.26,38.13,38.13,46600.0,35.527,35.6294,35.5084,35.5084,46600.0
2013-05-28 14:40:00,38.12,38.29,38.12,38.26,21200.0,35.4991,35.6574,35.4991,35.6294,21200.0
2013-05-28 14:50:00,38.27,38.33,38.25,38.29,22900.0,35.6387,35.6946,35.6201,35.6574,22900.0
2013-05-28 15:00:00,38.3,38.3,38.24,38.27,28200.0,35.6667,35.6667,35.6108,35.6387,28200.0
2013-05-28 15:10:00,38.26,38.39,38.26,38.37,41800.0,35.6294,35.7505,35.6294,35.7319,41800.0
2013-05-28 15:20:00,38.38,38.41,38.35,38.36,35600.0,35.7412,35.7691,35.7132,35.7226,35600.0
2013-05-28 15:30:00,38.38,38.48,38.37,38.45,77900.0,35.7412,35.8343,35.7319,35.8064,77900.0
2013-05-28 15:40:00,38.45,38.48,38.35,38.38,141100.0,35.8064,35.8343,35.7132,35.7412,141100.0
2013-05-28 15:50:00,38.39,38.4,38.29,38.32,172800.0,35.7505,35.7598,35.6574,35.6853,172800.0
2013-05-29 09:30:00,38.1,38.13,37.91,38.13,46200.0,35.4804,35.5084,35.3035,35.5084,46200.0
2013-05-29 09:40:00,38.13,38.13,37.61,37.61,84800.0,35.5084,35.5084,35.0241,35.0241,84800.0
2013-05-29 09:50:00,37.59,37.94,37.58,37.86,64700.0,35.0055,35.3314,34.9962,35.2569,64700.0
2013-05-29 10:00:00,37.86,37.98,37.86,37.96,63400.0,35.2569,35.3687,35.2569,35.3501,63400.0
2013-05-29 10:10:00,37.96,38.01,37.85,37.98,31700.0,35.3501,35.3966,35.2476,35.3687,31700.0
2013-05-29 10:20:00,37.96,37.96,37.85,37.89,31300.0,35.3501,35.3501,35.2476,35.2849,31300.0
2013-05-29 10:30:00,37.88,37.94,37.84,37.9,18500.0,35.2756,35.3314,35.2383,35.2942,18500.0
2013-05-29 10:40:00,37.89,37.9,37.7,37.71,28900.0,35.2849,35.2942,35.1079,35.1173,28900.0
2013-05-29 10:50:00,37.69,37.8,37.65,37.67,34900.0,35.0986,35.2011,35.0614,35.08,34900.0
2013-05-29 11:00:00,37.65,37.68,37.49,37.58,40400.0,35.0614,35.0893,34.9124,34.9962,40400.0
2013-05-29 11:10:00,37.58,37.8,37.58,37.77,47700.0,34.9962,35.2011,34.9962,35.1731,47700.0
2013-05-29 11:20:00,37.78,38.04,37.78,38.03,39200.0,35.1824,35.4246,35.1824,35.4152,39200.0
2013-05-29 11:30:00,38.04,38.11,37.85,37.88,79300.0,35.4246,35.4897,35.2476,35.2756,79300.0
2013-05-29 11:40:00,37.88,37.88,37.77,37.84,28900.0,35.2756,35.2756,35.1731,35.2383,28900.0
2013-05-29 11:50:00,37.83,37.83,37.74,37.79,29000.0,35.229,35.229,35.1452,35.1918,29000.0
2013-05-29 12:00:00,37.79,37.87,37.78,37.8,20800.0,35.1918,35.2662,35.1824,35.2011,20800.0
2013-05-29 12:10:00,37.79,37.84,37.76,37.83,45600.0,35.1918,35.2383,35.1638,35.229,45600.0
2013-05-29 12:20:00,37.82,37.86,37.75,37.79,40700.0,35.2197,35.2569,35.1545,35.1918,40700.0
2013-05-29 12:30:00,37.79,37.79,37.61,37.61,23700.0,35.1918,35.1918,35.0241,35.0241,23700.0
2013-05-29 12:40:00,37.62,37.64,37.55,37.62,25900.0,35.0334,35.0521,34.9683,35.0334,25900.0
2013-05-29 12:50:00,37.62,37.62,37.5,37.59,20600.0,35.0334,35.0334,34.9217,35.0055,20600.0
2013-05-29 13:00:00,37.62,37.71,37.62,37.66,31000.0,35.0334,35.1173,35.0334,35.0707,31000.0
2013-05-29 13:10:00,37.64,37.64,37.56,37.58,21900.0,35.0521,35.0521,34.9776,34.9962,21900.0
2013-05-29 13:20:00,37.58,37.66,37.55,37.64,12900.0,34.9962,35.0707,34.9683,35.0521,12900.0
2013-05-29 13:30:00,37.62,37.79,37.61,37.79,9900.0,35.0334,35.1918,35.0241,35.1918,9900.0
2013-05-29 13:40:00,37.79,37.8,37.72,37.74,12700.0,35.1918,35.2011,35.1266,35.1452,12700.0
2013-05-29 13:50:00,37.73,37.86,37.73,37.84,18600.0,35.1359,35.2569,35.1359,35.2383,18600.0
2013-05-29 14:00:00,37.83,37.93,37.79,37.91,16600.0,35.229,35.3221,35.1918,35.3035,16600.0
2013-05-29 14:10:00,37.87,37.9,37.78,37.79,12900.0,35.2662,35.2942,35.1824,35.1918,12900.0
2013-05-29 14:20:00,37.79,37.85,37.77,37.8,43700.0,35.1918,35.2476,35.1731,35.2011,43700.0
2013-05-29 14:30:00,37.8,37.83,37.75,37.75,27900.0,35.2011,35.229,35.1545,35.1545,27900.0
2013-05-29 14:40:00,37.76,37.86,37.74,37.78,22500.0,35.1638,35.2569,35.1452,35.1824,22500.0
2013-05-29 14:50:00,37.77,37.85,37.75,37.76,23100.0,35.1731,35.2476,35.1545,35.1638,23100.0
2013-05-29 15:00:00,37.76,37.85,37.76,37.83,31500.0,35.1638,35.2476,35.1638,35.229,31500.0
2013-05-29 15:10:00,37.83,37.89,37.81,37.85,27200.0,35.229,35.2849,35.2104,35.2476,27200.0
2013-05-29 15:20:00,37.85,37.97,37.82,37.96,50700.0,35.2476,35.3594,35.2197,35.3501,50700.0
2013-05-29 15:30:00,37.97,38.06,37.96,38.0,90100.0,35.3594,35.4432,35.3501,35.3873,90100.0
2013-05-29 15:40:00,37.99,38.12,37.98,38.07,153200.0,35.378,35.4991,35.3687,35.4525,153200.0
2013-05-29 15:50:00,38.06,38.1,38.01,38.02,193900.0,35.4432,35.4804,35.3966,35.4059,193900.0
2013-05-30 09:30:00,38.14,38.22,38.11,38.14,21900.0,35.5177,35.5922,35.4897,35.5177,21900.0
2013-05-30 09:40:00,38.16,38.52,38.16,38.51,23000.0,35.5363,35.8716,35.5363,35.8622,23000.0
2013-05-30 09:50:00,38.5,38.6,38.43,38.51,37000.0,35.8529,35.9461,35.7877,35.8622,37000.0
2013-05-30 10:00:00,38.55,38.58,38.45,38.48,62000.0,35.8995,35.9274,35.8064,35.8343,62000.0
2013-05-30 10:10:00,38.5,38.52,38.45,38.45,69100.0,35.8529,35.8716,35.8064,35.8064,69100.0
2013-05-30 10:20:00,38.45,38.52,38.42,38.47,79400.0,35.8064,35.8716,35.7784,35.825,79400.0
2013-05-30 10:30:00,38.48,38.52,38.45,38.49,44900.0,35.8343,35.8716,35.8064,35.8436,44900.0
2013-05-30 10:40:00,38.49,38.54,38.48,38.53,51100.0,35.8436,35.8902,35.8343,35.8809,51100.0
2013-05-30 10:50:00,38.52,38.59,38.5,38.51,28100.0,35.8716,35.9367,35.8529,35.8622,28100.0
2013-05-30 11:00:00,38.51,38.7,38.5,38.57,60100.0,35.8622,36.0392,35.8529,35.9181,60100.0
2013-05-30 11:10:00,38.58,38.74,38.58,38.63,47700.0,35.9274,36.0764,35.9274,35.974,47700.0
2013-05-30 11:20:00,38.63,38.65,38.61,38.64,22300.0,35.974,35.9926,35.9554,35.9833,22300.0
2013-05-30 11:30:00,38.65,38.68,38.63,38.63,30700.0,35.9926,36.0206,35.974,35.974,30700.0
2013-05-30 11:40:00,38.64,38.74,38.64,38.71,17600.0,35.9833,36.0764,35.9833,36.0485,17600.0
2013-05-30 11:50:00,38.72,38.8,38.67,38.74,58800.0,36.0578,36.1323,36.0112,36.0764,58800.0
2013-05-30 12:00:00,38.76,38.88,38.74,38.8,75500.0,36.0951,36.2068,36.0764,36.1323,75500.0
2013-05-30 12:10:00,38.8,38.85,38.8,38.84,31400.0,36.1323,36.1789,36.1323,36.1696,31400.0
2013-05-30 12:20:00,38.83,38.89,38.76,38.87,32700.0,36.1602,36.2161,36.0951,36.1975,32700.0
2013-05-30 12:30:00,38.85,38.94,38.8,38.92,29000.0,36.1789,36.2627,36.1323,36.2441,29000.0
2013-05-30 12:40:00,38.91,38.92,38.84,38.87,46300.0,36.2347,36.2441,36.1696,36.1975,46300.0
2013-05-30 12:50:00,38.87,38.97,38.82,38.97,24700.0,36.1975,36.2906,36.1509,36.2906,24700.0
2013-05-30 13:00:00,38.97,39.05,38.96,39.01,58700.0,36.2906,36.3651,36.2813,36.3279,58700.0
2013-05-30 13:10:00,39.0,39.2,38.99,39.11,98800.0,36.3186,36.5048,36.3092,36.421,98800.0
2013-05-30 13:20:00,39.12,39.2,39.12,39.14,52800.0,36.4303,36.5048,36.4303,36.4489,52800.0
2013-05-30 13:30:00,39.14,39.18,39.0,39.08,69500.0,36.4489,36.4862,36.3186,36.3931,69500.0
2013-05-30 13:40:00,39.07,39.07,38.99,39.0,77200.0,36.3837,36.3837,36.3092,36.3186,77200.0
2013-05-30 13:50:00,39.0,39.01,38.95,39.0,29500.0,36.3186,36.3279,36.272,36.3186,29500.0
2013-05-30 14:00:00,38.99,39.0,38.96,38.97,31800.0,36.3092,36.3186,36.2813,36.2906,31800.0
2013-05-30 14:10:00,38.96,39.02,38.96,39.0,24800.0,36.2813,36.3372,36.2813,36.3186,24800.0
2013-05-30 14:20:00,39.0,39.13,38.99,39.13,43000.0,36.3186,36.4396,36.3092,36.4396,43000.0
2013-05-30 14:30:00,39.13,39.2,39.11,39.11,112400.0,36.4396,36.5048,36.421,36.421,112400.0
2013-05-30 14:40:00,39.11,39.12,38.94,38.98,105400.0,36.421,36.4303,36.2627,36.2999,105400.0
2013-05-30 14:50:00,39.0,39.08,38.93,38.94,49000.0,36.3186,36.3931,36.2534,36.2627,49000.0
2013-05-30 15:00:00,38.95,39.05,38.95,39.03,33900.0,36.272,36.3651,36.272,36.3465,33900.0
2013-05-30 15:10:00,39.04,39.08,39.01,39.02,71100.0,36.3558,36.3931,36.3279,36.3372,71100.0
2013-05-30 15:20:00,39.02,39.04,38.96,38.96,63700.0,36.3372,36.3558,36.2813,36.2813,63700.0
2013-05-30 15:30:00,38.96,39.11,38.93,39.08,112500.0,36.2813,36.421,36.2534,36.3931,112500.0
2013-05-30 15:40:00,39.09,39.1,38.95,38.97,186400.0,36.4024,36.4117,36.272,36.2906,186400.0
2013-05-30 15:50:00,38.97,38.97,38.78,38.84,366700.0,36.2906,36.2906,36.1137,36.1696,366700.0
2013-05-31 09:30:00,38.73,39.0,38.53,39.0,24700.0,36.0671,36.3186,35.8809,36.3186,24700.0
2013-05-31 09:40:00,38.99,39.17,38.89,39.02,25500.0,36.3092,36.4769,36.2161,36.3372,25500.0
2013-05-31 09:50:00,38.97,39.0,38.74,38.85,59100.0,36.2906,36.3186,36.0764,36.1789,59100.0
2013-05-31 10:00:00,38.85,38.89,38.66,38.66,59100.0,36.1789,36.2161,36.0019,36.0019,59100.0
2013-05-31 10:10:00,38.66,38.87,38.62,38.83,37700.0,36.0019,36.1975,35.9647,36.1602,37700.0
2013-05-31 10:20:00,38.81,38.88,38.76,38.82,35900.0,36.1416,36.2068,36.0951,36.1509,35900.0
2013-05-31 10:30:00,38.81,39.03,38.79,39.03,59900.0,36.1416,36.3465,36.123,36.3465,59900.0
2013-05-31 10:40:00,39.03,39.19,39.01,39.18,36300.0,36.3465,36.4955,36.3279,36.4862,36300.0
2013-05-31 10:50:00,39.19,39.37,39.13,39.24,71400.0,36.4955,36.6631,36.4396,36.5421,71400.0
2013-05-31 11:00:00,39.23,39.5,39.22,39.49,128300.0,36.5327,36.7842,36.5234,36.7749,128300.0
2013-05-31 11:10:00,39.49,39.53,39.45,39.49,183900.0,36.7749,36.8121,36.7376,36.7749,183900.0
2013-05-31 11:20:00,39.49,39.67,39.46,39.54,99800.0,36.7749,36.9425,36.7469,36.8214,99800.0
2013-05-31 11:30:00,39.54,39.55,39.48,39.53,38100.0,36.8214,36.8307,36.7656,36.8121,38100.0
2013-05-31 11:40:00,39.51,39.66,39.5,39.57,76700.0,36.7935,36.9332,36.7842,36.8494,76700.0
2013-05-31 11:50:00,39.56,39.56,39.5,39.51,17400.0,36.8401,36.8401,36.7842,36.7935,17400.0
2013-05-31 12:00:00,39.52,39.61,39.5,39.57,41300.0,36.8028,36.8866,36.7842,36.8494,41300.0
2013-05-31 12:10:00,39.58,39.61,39.51,39.53,30900.0,36.8587,36.8866,36.7935,36.8121,30900.0
2013-05-31 12:20:00,39.51,39.54,39.45,39.48,47400.0,36.7935,36.8214,36.7376,36.7656,47400.0
2013-05-31 12:30:00,39.48,39.48,39.31,39.37,24500.0,36.7656,36.7656,36.6072,36.6631,24500.0
2013-05-31 12:40:00,39.37,39.37,39.34,39.36,47800.0,36.6631,36.6631,36.6352,36.6538,47800.0
2013-05-31 12:50:00,39.36,39.41,39.35,39.37,75100.0,36.6538,36.7004,36.6445,36.6631,75100.0
2013-05-31 13:00:00,39.37,39.43,39.29,39.43,26800.0,36.6631,36.719,36.5886,36.719,26800.0
2013-05-31 13:10:00,39.41,39.51,39.4,39.51,38100.0,36.7004,36.7935,36.6911,36.7935,38100.0
2013-05-31 13:20:00,39.51,39.55,39.51,39.54,22700.0,36.7935,36.8307,36.7935,36.8214,22700.0
2013-05-31 13:30:00,39.54,39.57,39.5,39.5,43600.0,36.8214,36.8494,36.7842,36.7842,43600.0
2013-05-31 13:40:00,39.5,39.54,39.5,39.53,40100.0,36.7842,36.8214,36.7842,36.8121,40100.0
2013-05-31 13:50:00,39.53,39.53,39.47,39.48,32200.0,36.8121,36.8121,36.7562,36.7656,32200.0
2013-05-31 14:00:00,39.48,39.51,39.47,39.47,23300.0,36.7656,36.7935,36.7562,36.7562,23300.0
2013-05-31 14:10:00,39.47,39.48,39.44,39.47,47400.0,36.7562,36.7656,36.7283,36.7562,47400.0
2013-05-31 14:20:00,39.46,39.48,39.45,39.47,34000.0,36.7469,36.7656,36.7376,36.7562,34000.0
2013-05-31 14:30:00,39.47,39.49,39.44,39.47,85100.0,36.7562,36.7749,36.7283,36.7562,85100.0
2013-05-31 14:40:00,39.47,39.5,39.45,39.46,49100.0,36.7562,36.7842,36.7376,36.7469,49100.0
2013-05-31 14:50:00,39.46,39.52,39.46,39.5,88600.0,36.7469,36.8028,36.7469,36.7842,88600.0
2013-05-31 15:00:00,39.5,39.51,39.45,39.46,58500.0,36.7842,36.7935,36.7376,36.7469,58500.0
2013-05-31 15:10:00,39.45,39.48,39.43,39.47,54900.0,36.7376,36.7656,36.719,36.7562,54900.0
2013-05-31 15:20:00,39.47,39.52,39.35,39.35,54900.0,36.7562,36.8028,36.6445,36.6445,54900.0
2013-05-31 15:30:00,39.35,39.38,39.2,39.25,123900.0,36.6445,36.6724,36.5048,36.5514,123900.0
2013-05-31 15:40:00,39.26,39.27,39.21,39.23,135200.0,36.5607,36.57,36.5141,36.5327,135200.0
2013-05-31 15:50:00,39.22,39.23,39.04,39.11,413900.0,36.5234,36.5327,36.3558,36.421,413900.0
2013-06-03 09:30:00,39.13,39.41,39.01,39.33,47700.0,36.4396,36.7004,36.3279,36.6259,47700.0
2013-06-03 09:40:00,39.28,39.33,38.99,39.09,44600.0,36.5793,36.6259,36.3092,36.4024,44600.0
2013-06-03 09:50:00,39.09,39.24,38.99,39.01,67400.0,36.4024,36.5421,36.3092,36.3279,67400.0
2013-06-03 10:00:00,39.0,39.28,38.83,39.21,67100.0,36.3186,36.5793,36.1602,36.5141,67100.0
2013-06-03 10:10:00,39.22,39.33,39.12,39.33,73400.0,36.5234,36.6259,36.4303,36.6259,73400.0
2013-06-03 10:20:00,39.32,39.36,39.04,39.07,26400.0,36.6166,36.6538,36.3558,36.3837,26400.0
2013-06-03 10:30:00,39.07,39.12,38.75,38.82,134800.0,36.3837,36.4303,36.0857,36.1509,134800.0
2013-06-03 10:40:00,38.81,38.85,38.68,38.85,91300.0,36.1416,36.1789,36.0206,36.1789,91300.0
2013-06-03 10:50:00,38.84,38.93,38.81,38.85,108400.0,36.1696,36.2534,36.1416,36.1789,108400.0
2013-06-03 11:00:00,38.83,38.83,38.68,38.74,63000.0,36.1602,36.1602,36.0206,36.0764,63000.0
2013-06-03 11:10:00,38.74,38.74,38.57,38.65,42600.0,36.0764,36.0764,35.9181,35.9926,42600.0
2013-06-03 11:20:00,38.65,38.65,38.43,38.48,30800.0,35.9926,35.9926,35.7877,35.8343,30800.0
2013-06-03 11:30:00,38.48,38.53,38.46,38.51,35400.0,35.8343,35.8809,35.8157,35.8622,35400.0
2013-06-03 11:40:00,38.5,38.72,38.47,38.71,42900.0,35.8529,36.0578,35.825,36.0485,42900.0
2013-06-03 11:50:00,38.71,38.82,38.65,38.8,43400.0,36.0485,36.1509,35.9926,36.1323,43400.0
2013-06-03 12:00:00,38.8,38.96,38.8,38.95,100200.0,36.1323,36.2813,36.1323,36.272,100200.0
2013-06-03 12:10:00,38.94,39.02,38.77,38.77,111800.0,36.2627,36.3372,36.1044,36.1044,111800.0
2013-06-03 12:20:00,38.77,38.8,38.48,38.48,87100.0,36.1044,36.1323,35.8343,35.8343,87100.0
2013-06-03 12:30:00,38.49,38.52,38.42,38.49,36700.0,35.8436,35.8716,35.7784,35.8436,36700.0
2013-06-03 12:40:00,38.48,38.59,38.45,38.58,21100.0,35.8343,35.9367,35.8064,35.9274,21100.0
2013-06-03 12:50:00,38.57,38.72,38.55,38.72,43100.0,35.9181,36.0578,35.8995,36.0578,43100.0
2013-06-03 13:00:00,38.71,38.78,38.67,38.78,25200.0,36.0485,36.1137,36.0112,36.1137,25200.0
2013-06-03 13:10:00,38.76,38.84,38.75,38.83,51400.0,36.0951,36.1696,36.0857,36.1602,51400.0
2013-06-03 13:20:00,38.81,38.88,38.77,38.88,22700.0,36.1416,36.2068,36.1044,36.2068,22700.0
2013-06-03 13:30:00,38.89,38.89,38.72,38.77,21500.0,36.2161,36.2161,36.0578,36.1044,21500.0
2013-06-03 13:40:00,38.77,38.81,38.69,38.78,29700.0,36.1044,36.1416,36.0299,36.1137,29700.0
2013-06-03 13:50:00,38.78,38.89,38.77,38.86,49900.0,36.1137,36.2161,36.1044,36.1882,49900.0
2013-06-03 14:00:00,38.86,38.93,38.8,38.9,25700.0,36.1882,36.2534,36.1323,36.2254,25700.0
2013-06-03 14:10:00,38.89,38.89,38.77,38.78,15400.0,36.2161,36.2161,36.1044,36.1137,15400.0
2013-06-03 14:20:00,38.78,38.89,38.77,38.85,29400.0,36.1137,36.2161,36.1044,36.1789,29400.0
2013-06-03 14:30:00,38.85,38.86,38.75,38.86,32200.0,36.1789,36.1882,36.0857,36.1882,32200.0
2013-06-03 14:40:00,38.86,39.03,38.83,38.83,24700.0,36.1882,36.3465,36.1602,36.1602,24700.0
2013-06-03 14:50:00,38.83,38.95,38.79,38.89,31500.0,36.1602,36.272,36.123,36.2161,31500.0
2013-06-03 15:00:00,38.88,38.93,38.84,38.9,35300.0,36.2068,36.2534,36.1696,36.2254,35300.0
2013-06-03 15:10:00,38.89,38.95,38.89,38.89,34300.0,36.2161,36.272,36.2161,36.2161,34300.0
2013-06-03 15:20:00,38.89,39.0,38.89,38.96,39400.0,36.2161,36.3186,36.2161,36.2813,39400.0
2013-06-03 15:30:00,38.97,39.08,38.96,39.05,65500.0,36.2906,36.3931,36.2813,36.3651,65500.0
2013-06-03 15:40:00,39.06,39.27,39.04,39.21,100800.0,36.3744,36.57,36.3558,36.5141,100800.0
2013-06-03 15:50:00,39.21,39.35,39.16,39.28,233900.0,36.5141,36.6445,36.4676,36.5793,233900.0
2013-06-04 09:30:00,39.2,39.55,39.2,39.49,21700.0,36.5048,36.8307,36.5048,36.7749,21700.0
2013-06-04 09:40:00,39.46,39.6,39.46,39.5,54000.0,36.7469,36.8773,36.7469,36.7842,54000.0
2013-06-04 09:50:00,39.5,39.7,39.49,39.6,62600.0,36.7842,36.9704,36.7749,36.8773,62600.0
2013-06-04 10:00:00,39.59,39.59,39.42,39.59,40900.0,36.868,36.868,36.7097,36.868,40900.0
2013-06-04 10:10:00,39.57,39.68,39.55,39.67,44400.0,36.8494,36.9518,36.8307,36.9425,44400.0
2013-06-04 10:20:00,39.65,39.65,39.58,39.6,26300.0,36.9239,36.9239,36.8587,36.8773,26300.0
2013-06-04 10:30:00,39.6,39.71,39.6,39.62,27200.0,36.8773,36.9797,36.8773,36.8959,27200.0
2013-06-04 10:40:00,39.63,39.65,39.61,39.62,24800.0,36.9052,36.9239,36.8866,36.8959,24800.0
2013-06-04 10:50:00,39.61,39.67,39.6,39.63,78300.0,36.8866,36.9425,36.8773,36.9052,78300.0
2013-06-04 11:00:00,39.62,39.68,39.53,39.56,135900.0,36.8959,36.9518,36.8121,36.8401,135900.0
2013-06-04 11:10:00,39.57,39.66,39.51,39.63,31600.0,36.8494,36.9332,36.7935,36.9052,31600.0
2013-06-04 11:20:00,39.64,39.75,39.64,39.67,19600.0,36.9146,37.017,36.9146,36.9425,19600.0
2013-06-04 11:30:00,39.65,39.69,39.59,39.67,73700.0,36.9239,36.9611,36.868,36.9425,73700.0
2013-06-04 11:40:00,39.66,39.75,39.59,39.65,21000.0,36.9332,37.017,36.868,36.9239,21000.0
2013-06-04 11:50:00,39.65,39.65,39.44,39.54,125700.0,36.9239,36.9239,36.7283,36.8214,125700.0
2013-06-04 12:00:00,39.52,39.52,39.25,39.31,42800.0,36.8028,36.8028,36.5514,36.6072,42800.0
2013-06-04 12:10:00,39.3,39.46,39.29,39.3,30600.0,36.5979,36.7469,36.5886,36.5979,30600.0
2013-06-04 12:20:00,39.3,39.4,39.22,39.25,36100.0,36.5979,36.6911,36.5234,36.5514,36100.0
2013-06-04 12:30:00,39.25,39.35,39.2,39.33,24200.0,36.5514,36.6445,36.5048,36.6259,24200.0
2013-06-04 12:40:00,39.31,39.36,39.28,39.31,17400.0,36.6072,36.6538,36.5793,36.6072,17400.0
2013-06-04 12:50:00,39.3,39.35,39.27,39.33,28900.0,36.5979,36.6445,36.57,36.6259,28900.0
2013-06-04 13:00:00,39.32,39.53,39.3,39.46,50300.0,36.6166,36.8121,36.5979,36.7469,50300.0
2013-06-04 13:10:00,39.46,39.46,39.29,39.4,45700.0,36.7469,36.7469,36.5886,36.6911,45700.0
2013-06-04 13:20:00,39.4,39.43,39.35,39.38,72100.0,36.6911,36.719,36.6445,36.6724,72100.0
2013-06-04 13:30:00,39.38,39.38,39.14,39.16,32700.0,36.6724,36.6724,36.4489,36.4676,32700.0
2013-06-04 13:40:00,39.16,39.17,39.02,39.04,74500.0,36.4676,36.4769,36.3372,36.3558,74500.0
2013-06-04 13:50:00,39.02,39.07,38.93,39.04,30700.0,36.3372,36.3837,36.2534,36.3558,30700.0
2013-06-04 14:00:00,39.04,39.05,38.81,38.81,34400.0,36.3558,36.3651,36.1416,36.1416,34400.0
2013-06-04 14:10:00,38.78,38.94,38.78,38.93,48900.0,36.1137,36.2627,36.1137,36.2534,48900.0
2013-06-04 14:20:00,38.94,38.99,38.89,38.9,34700.0,36.2627,36.3092,36.2161,36.2254,34700.0
2013-06-04 14:30:00,38.89,39.03,38.88,39.02,36300.0,36.2161,36.3465,36.2068,36.3372,36300.0
2013-06-04 14:40:00,39.04,39.14,39.0,39.0,48900.0,36.3558,36.4489,36.3186,36.3186,48900.0
2013-06-04 14:50:00,39.01,39.18,38.87,38.88,87200.0,36.3279,36.4862,36.1975,36.2068,87200.0
2013-06-04 15:00:00,38.89,38.98,38.87,38.89,115000.0,36.2161,36.2999,36.1975,36.2161,115000.0
2013-06-04 15:10:00,38.89,38.9,38.75,38.87,45200.0,36.2161,36.2254,36.0857,36.1975,45200.0
2013-06-04 15:20:00,38.88,38.89,38.76,38.84,48900.0,36.2068,36.2161,36.0951,36.1696,48900.0
2013-06-04 15:30:00,38.83,39.04,38.82,39.0,69400.0,36.1602,36.3558,36.1509,36.3186,69400.0
2013-06-04 15:40:00,39.0,39.06,38.88,38.88,98200.0,36.3186,36.3744,36.2068,36.2068,98200.0
2013-06-04 15:50:00,38.88,39.05,38.84,38.99,330600.0,36.2068,36.3651,36.1696,36.3092,330600.0
2013-06-05 09:30:00,38.75,38.9,38.51,38.61,78700.0,36.0857,36.2254,35.8622,35.9554,78700.0
2013-06-05 09:40:00,38.6,38.62,38.46,38.48,51600.0,35.9461,35.9647,35.8157,35.8343,51600.0
2013-06-05 09:50:00,38.5,38.51,38.12,38.15,81100.0,35.8529,35.8622,35.4991,35.527,81100.0
2013-06-05 10:00:00,38.16,38.42,38.16,38.36,54500.0,35.5363,35.7784,35.5363,35.7226,54500.0
2013-06-05 10:10:00,38.35,38.35,38.18,38.21,51200.0,35.7132,35.7132,35.5549,35.5829,51200.0
2013-06-05 10:20:00,38.2,38.26,38.11,38.26,69000.0,35.5736,35.6294,35.4897,35.6294,69000.0
2013-06-05 10:30:00,38.25,38.28,38.1,38.24,107900.0,35.6201,35.6481,35.4804,35.6108,107900.0
2013-06-05 10:40:00,38.24,38.31,38.22,38.28,93300.0,35.6108,35.676,35.5922,35.6481,93300.0
2013-06-05 10:50:00,38.27,38.33,38.25,38.29,66600.0,35.6387,35.6946,35.6201,35.6574,66600.0
2013-06-05 11:00:00,38.29,38.31,38.05,38.08,121600.0,35.6574,35.676,35.4339,35.4618,121600.0
2013-06-05 11:10:00,38.08,38.22,38.04,38.22,128000.0,35.4618,35.5922,35.4246,35.5922,128000.0
2013-06-05 11:20:00,38.23,38.26,38.19,38.21,84400.0,35.6015,35.6294,35.5642,35.5829,84400.0
2013-06-05 11:30:00,38.22,38.28,38.2,38.27,87600.0,35.5922,35.6481,35.5736,35.6387,87600.0
2013-06-05 11:40:00,38.26,38.43,38.26,38.39,64000.0,35.6294,35.7877,35.6294,35.7505,64000.0
2013-06-05 11:50:00,38.34,38.35,38.05,38.05,131200.0,35.7039,35.7132,35.4339,35.4339,131200.0
2013-06-05 12:00:00,38.05,38.18,37.99,38.05,82600.0,35.4339,35.5549,35.378,35.4339,82600.0
2013-06-05 12:10:00,38.05,38.09,37.87,37.89,51100.0,35.4339,35.4711,35.2662,35.2849,51100.0
2013-06-05 12:20:00,37.87,38.01,37.87,38.0,48300.0,35.2662,35.3966,35.2662,35.3873,48300.0
2013-06-05 12:30:00,38.0,38.05,37.99,38.0,28600.0,35.3873,35.4339,35.378,35.3873,28600.0
2013-06-05 12:40:00,38.0,38.04,37.95,37.95,39100.0,35.3873,35.4246,35.3407,35.3407,39100.0
2013-06-05 12:50:00,37.95,38.01,37.89,37.98,39300.0,35.3407,35.3966,35.2849,35.3687,39300.0
2013-06-05 13:00:00,37.98,38.03,37.91,38.02,37700.0,35.3687,35.4152,35.3035,35.4059,37700.0
2013-06-05 13:10:00,38.03,38.29,38.0,38.26,46300.0,35.4152,35.6574,35.3873,35.6294,46300.0
2013-06-05 13:20:00,38.26,38.27,38.15,38.18,40900.0,35.6294,35.6387,35.527,35.5549,40900.0
2013-06-05 13:30:00,38.19,38.26,38.13,38.14,41400.0,35.5642,35.6294,35.5084,35.5177,41400.0
2013-06-05 13:40:00,38.15,38.23,38.14,38.22,180100.0,35.527,35.6015,35.5177,35.5922,180100.0
2013-06-05 13:50:00,38.23,38.25,38.1,38.1,23900.0,35.6015,35.6201,35.4804,35.4804,23900.0
2013-06-05 14:00:00,38.1,38.17,38.08,38.15,32300.0,35.4804,35.5456,35.4618,35.527,32300.0
2013-06-05 14:10:00,38.15,38.16,38.09,38.13,24000.0,35.527,35.5363,35.4711,35.5084,24000.0
2013-06-05 14:20:00,38.13,38.15,37.96,37.97,47100.0,35.5084,35.527,35.3501,35.3594,47100.0
2013-06-05 14:30:00,37.97,38.12,37.92,38.05,49100.0,35.3594,35.4991,35.3128,35.4339,49100.0
2013-06-05 14:40:00,38.05,38.12,38.01,38.04,41600.0,35.4339,35.4991,35.3966,35.4246,41600.0
2013-06-05 14:50:00,38.06,38.14,38.05,38.12,52600.0,35.4432,35.5177,35.4339,35.4991,52600.0
2013-06-05 15:00:00,38.12,38.14,37.98,37.99,168600.0,35.4991,35.5177,35.3687,35.378,168600.0
2013-06-05 15:10:00,38.0,38.12,38.0,38.07,154600.0,35.3873,35.4991,35.3873,35.4525,154600.0
2013-06-05 15:20:00,38.08,38.12,38.04,38.06,77100.0,35.4618,35.4991,35.4246,35.4432,77100.0
2013-06-05 15:30:00,38.05,38.14,38.04,38.06,111600.0,35.4339,35.5177,35.4246,35.4432,111600.0
2013-06-05 15:40:00,38.07,38.08,37.95,38.03,324600.0,35.4525,35.4618,35.3407,35.4152,324600.0
2013-06-05 15:50:00,38.03,38.15,37.96,38.1,757300.0,35.4152,35.527,35.3501,35.4804,757300.0
2013-06-06 09:30:00,38.26,38.8,38.14,38.73,67900.0,35.6294,36.1323,35.5177,36.0671,67900.0
2013-06-06 09:40:00,38.73,38.75,38.33,38.4,81900.0,36.0671,36.0857,35.6946,35.7598,81900.0
2013-06-06 09:50:00,38.39,38.52,38.34,38.49,92200.0,35.7505,35.8716,35.7039,35.8436,92200.0
2013-06-06 10:00:00,38.49,38.51,38.33,38.5,99000.0,35.8436,35.8622,35.6946,35.8529,99000.0
2013-06-06 10:10:00,38.49,38.5,38.36,38.37,50000.0,35.8436,35.8529,35.7226,35.7319,50000.0
2013-06-06 10:20:00,38.37,38.39,38.23,38.3,39300.0,35.7319,35.7505,35.6015,35.6667,39300.0
2013-06-06 10:30:00,38.29,38.31,38.14,38.19,73700.0,35.6574,35.676,35.5177,35.5642,73700.0
2013-06-06 10:40:00,38.19,38.39,38.17,38.32,32600.0,35.5642,35.7505,35.5456,35.6853,32600.0
2013-06-06 10:50:00,38.31,38.33,38.2,38.31,34700.0,35.676,35.6946,35.5736,35.676,34700.0
2013-06-06 11:00:00,38.3,38.33,38.2,38.27,34200.0,35.6667,35.6946,35.5736,35.6387,34200.0
2013-06-06 11:10:00,38.27,38.36,38.26,38.26,24600.0,35.6387,35.7226,35.6294,35.6294,24600.0
2013-06-06 11:20:00,38.25,38.27,38.2,38.25,29000.0,35.6201,35.6387,35.5736,35.6201,29000.0
2013-06-06 11:30:00,38.24,38.35,38.2,38.35,48900.0,35.6108,35.7132,35.5736,35.7132,48900.0
2013-06-06 11:40:00,38.4,38.4,38.3,38.34,56600.0,35.7598,35.7598,35.6667,35.7039,56600.0
2013-06-06 11:50:00,38.36,38.38,38.2,38.24,26800.0,35.7226,35.7412,35.5736,35.6108,26800.0
2013-06-06 12:00:00,38.26,38.31,38.23,38.29,41700.0,35.6294,35.676,35.6015,35.6574,41700.0
2013-06-06 12:10:00,38.28,38.34,38.25,38.25,30300.0,35.6481,35.7039,35.6201,35.6201,30300.0
2013-06-06 12:20:00,38.26,38.27,38.03,38.12,46400.0,35.6294,35.6387,35.4152,35.4991,46400.0
2013-06-06 12:30:00,38.13,38.26,38.13,38.15,46600.0,35.5084,35.6294,35.5084,35.527,46600.0
2013-06-06 12:40:00,38.17,38.19,38.05,38.08,30800.0,35.5456,35.5642,35.4339,35.4618,30800.0
2013-06-06 12:50:00,38.08,38.08,37.88,37.93,36100.0,35.4618,35.4618,35.2756,35.3221,36100.0
2013-06-06 13:00:00,37.96,38.05,37.94,37.97,94400.0,35.3501,35.4339,35.3314,35.3594,94400.0
2013-06-06 13:10:00,37.97,38.17,37.95,38.11,202700.0,35.3594,35.5456,35.3407,35.4897,202700.0
2013-06-06 13:20:00,38.11,38.12,37.98,38.05,31700.0,35.4897,35.4991,35.3687,35.4339,31700.0
2013-06-06 13:30:00,38.05,38.15,38.0,38.12,40700.0,35.4339,35.527,35.3873,35.4991,40700.0
2013-06-06 13:40:00,38.13,38.35,38.1,38.34,69200.0,35.5084,35.7132,35.4804,35.7039,69200.0
2013-06-06 13:50:00,38.35,38.35,38.27,38.31,51100.0,35.7132,35.7132,35.6387,35.676,51100.0
2013-06-06 14:00:00,38.3,38.3,38.14,38.14,156900.0,35.6667,35.6667,35.5177,35.5177,156900.0
2013-06-06 14:10:00,38.13,38.23,38.11,38.23,75200.0,35.5084,35.6015,35.4897,35.6015,75200.0
2013-06-06 14:20:00,38.22,38.25,38.17,38.23,45800.0,35.5922,35.6201,35.5456,35.6015,45800.0
2013-06-06 14:30:00,38.24,38.25,38.17,38.18,43900.0,35.6108,35.6201,35.5456,35.5549,43900.0
2013-06-06 14:40:00,38.18,38.26,38.18,38.24,53700.0,35.5549,35.6294,35.5549,35.6108,53700.0
2013-06-06 14:50:00,38.24,38.32,38.19,38.22,49100.0,35.6108,35.6853,35.5642,35.5922,49100.0
2013-06-06 15:00:00,38.22,38.27,38.2,38.25,66200.0,35.5922,35.6387,35.5736,35.6201,66200.0
2013-06-06 15:10:00,38.25,38.35,38.25,38.32,283800.0,35.6201,35.7132,35.6201,35.6853,283800.0
2013-06-06 15:20:00,38.32,38.35,38.28,38.31,801100.0,35.6853,35.7132,35.6481,35.676,801100.0
2013-06-06 15:30:00,38.32,38.33,38.25,38.25,288600.0,35.6853,35.6946,35.6201,35.6201,288600.0
2013-06-06 15:40:00,38.26,38.31,38.18,38.31,160200.0,35.6294,35.676,35.5549,35.676,160200.0
2013-06-06 15:50:00,38.31,38.4,38.29,38.38,717300.0,35.676,35.7598,35.6574,35.7412,717300.0
2013-06-07 09:30:00,38.62,38.89,38.48,38.83,85000.0,35.9647,36.2161,35.8343,36.1602,85000.0
2013-06-07 09:40:00,38.83,38.96,38.74,38.77,71700.0,36.1602,36.2813,36.0764,36.1044,71700.0
2013-06-07 09:50:00,38.78,39.07,38.76,38.9,77600.0,36.1137,36.3837,36.0951,36.2254,77600.0
2013-06-07 10:00:00,38.89,39.35,38.89,39.35,151500.0,36.2161,36.6445,36.2161,36.6445,151500.0
2013-06-07 10:10:00,39.34,39.45,39.25,39.25,135500.0,36.6352,36.7376,36.5514,36.5514,135500.0
2013-06-07 10:20:00,39.25,39.37,39.18,39.32,79100.0,36.5514,36.6631,36.4862,36.6166,79100.0
2013-06-07 10:30:00,39.29,39.39,39.23,39.25,47200.0,36.5886,36.6817,36.5327,36.5514,47200.0
2013-06-07 10:40:00,39.26,39.44,39.23,39.42,23800.0,36.5607,36.7283,36.5327,36.7097,23800.0
2013-06-07 10:50:00,39.42,39.48,39.31,39.38,92600.0,36.7097,36.7656,36.6072,36.6724,92600.0
2013-06-07 11:00:00,39.4,39.46,39.39,39.44,49800.0,36.6911,36.7469,36.6817,36.7283,49800.0
2013-06-07 11:10:00,39.45,39.54,39.42,39.52,50400.0,36.7376,36.8214,36.7097,36.8028,50400.0
2013-06-07 11:20:00,39.53,39.61,39.48,39.59,36200.0,36.8121,36.8866,36.7656,36.868,36200.0
2013-06-07 11:30:00,39.6,39.65,39.58,39.58,58900.0,36.8773,36.9239,36.8587,36.8587,58900.0
2013-06-07 11:40:00,39.57,39.66,39.55,39.66,81800.0,36.8494,36.9332,36.8307,36.9332,81800.0
2013-06-07 11:50:00,39.66,39.75,39.62,39.72,34600.0,36.9332,37.017,36.8959,36.9891,34600.0
2013-06-07 12:00:00,39.73,39.73,39.6,39.63,65400.0,36.9984,36.9984,36.8773,36.9052,65400.0
2013-06-07 12:10:00,39.62,39.7,39.59,39.7,26200.0,36.8959,36.9704,36.868,36.9704,26200.0
2013-06-07 12:20:00,39.67,39.78,39.66,39.78,25400.0,36.9425,37.0449,36.9332,37.0449,25400.0
2013-06-07 12:30:00,39.79,39.79,39.67,39.74,50500.0,37.0542,37.0542,36.9425,37.0077,50500.0
2013-06-07 12:40:00,39.74,39.76,39.66,39.7,25100.0,37.0077,37.0263,36.9332,36.9704,25100.0
2013-06-07 12:50:00,39.71,39.75,39.69,39.71,24700.0,36.9797,37.017,36.9611,36.9797,24700.0
2013-06-07 13:00:00,39.7,39.75,39.68,39.7,26100.0,36.9704,37.017,36.9518,36.9704,26100.0
2013-06-07 13:10:00,39.7,39.8,39.69,39.7,59100.0,36.9704,37.0636,36.9611,36.9704,59100.0
2013-06-07 13:20:00,39.7,39.74,39.69,39.72,21800.0,36.9704,37.0077,36.9611,36.9891,21800.0
2013-06-07 13:30:00,39.72,39.76,39.7,39.76,20300.0,36.9891,37.0263,36.9704,37.0263,20300.0
2013-06-07 13:40:00,39.75,39.75,39.68,39.7,40300.0,37.017,37.017,36.9518,36.9704,40300.0
2013-06-07 13:50:00,39.69,39.7,39.54,39.54,69500.0,36.9611,36.9704,36.8214,36.8214,69500.0
2013-06-07 14:00:00,39.54,39.56,39.38,39.43,135900.0,36.8214,36.8401,36.6724,36.719,135900.0
2013-06-07 14:10:00,39.42,39.56,39.39,39.51,46100.0,36.7097,36.8401,36.6817,36.7935,46100.0
2013-06-07 14:20:00,39.51,39.52,39.4,39.46,33700.0,36.7935,36.8028,36.6911,36.7469,33700.0
2013-06-07 14:30:00,39.46,39.46,39.37,39.37,58500.0,36.7469,36.7469,36.6631,36.6631,58500.0
2013-06-07 14:40:00,39.36,39.4,39.28,39.4,39600.0,36.6538,36.6911,36.5793,36.6911,39600.0
2013-06-07 14:50:00,39.4,39.53,39.39,39.51,57400.0,36.6911,36.8121,36.6817,36.7935,57400.0
2013-06-07 15:00:00,39.52,39.56,39.49,39.54,71600.0,36.8028,36.8401,36.7749,36.8214,71600.0
2013-06-07 15:10:00,39.52,39.61,39.5,39.6,84500.0,36.8028,36.8866,36.7842,36.8773,84500.0
2013-06-07 15:20:00,39.6,39.61,39.53,39.6,72400.0,36.8773,36.8866,36.8121,36.8773,72400.0
2013-06-07 15:30:00,39.61,39.65,39.54,39.55,102100.0,36.8866,36.9239,36.8214,36.8307,102100.0
2013-06-07 15:40:00,39.55,39.61,39.54,39.61,129700.0,36.8307,36.8866,36.8214,36.8866,129700.0
2013-06-07 15:50:00,39.6,39.61,39.45,39.6,513500.0,36.8773,36.8866,36.7376,36.8773,513500.0
2013-06-10 09:30:00,39.6,39.94,39.6,39.64,95800.0,36.8773,37.1939,36.8773,36.9146,95800.0
2013-06-10 09:40:00,39.64,39.7,39.52,39.69,63100.0,36.9146,36.9704,36.8028,36.9611,63100.0
2013-06-10 09:50:00,39.67,39.75,39.6,39.7,38600.0,36.9425,37.017,36.8773,36.9704,38600.0
2013-06-10 10:00:00,39.7,39.9,39.67,39.8,252800.0,36.9704,37.1567,36.9425,37.0636,252800.0
2013-06-10 10:10:00,39.8,39.95,39.7,39.85,101400.0,37.0636,37.2032,36.9704,37.1101,101400.0
2013-06-10 10:20:00,39.85,39.92,39.85,39.87,31000.0,37.1101,37.1753,37.1101,37.1287,31000.0
2013-06-10 10:30:00,39.89,39.89,39.71,39.76,24400.0,37.1474,37.1474,36.9797,37.0263,24400.0
2013-06-10 10:40:00,39.77,39.91,39.73,39.74,41500.0,37.0356,37.166,36.9984,37.0077,41500.0
2013-06-10 10:50:00,39.73,39.86,39.69,39.86,49300.0,36.9984,37.1194,36.9611,37.1194,49300.0
2013-06-10 11:00:00,39.86,39.93,39.8,39.8,80400.0,37.1194,37.1846,37.0636,37.0636,80400.0
2013-06-10 11:10:00,39.79,39.79,39.58,39.6,29300.0,37.0542,37.0542,36.8587,36.8773,29300.0
2013-06-10 11:20:00,39.61,39.72,39.61,39.68,24200.0,36.8866,36.9891,36.8866,36.9518,24200.0
2013-06-10 11:30:00,39.69,39.75,39.68,39.7,17200.0,36.9611,37.017,36.9518,36.9704,17200.0
2013-06-10 11:40:00,39.7,39.82,39.69,39.79,22300.0,36.9704,37.0822,36.9611,37.0542,22300.0
2013-06-10 11:50:00,39.77,39.77,39.63,39.63,29400.0,37.0356,37.0356,36.9052,36.9052,29400.0
2013-06-10 12:00:00,39.64,39.71,39.63,39.66,19100.0,36.9146,36.9797,36.9052,36.9332,19100.0
2013-06-10 12:10:00,39.66,39.8,39.65,39.76,33800.0,36.9332,37.0636,36.9239,37.0263,33800.0
2013-06-10 12:20:00,39.78,39.85,39.78,39.81,22600.0,37.0449,37.1101,37.0449,37.0729,22600.0
2013-06-10 12:30:00,39.79,39.84,39.75,39.77,58200.0,37.0542,37.1008,37.017,37.0356,58200.0
2013-06-10 12:40:00,39.78,39.91,39.77,39.9,86200.0,37.0449,37.166,37.0356,37.1567,86200.0
2013-06-10 12:50:00,39.9,39.93,39.81,39.9,108500.0,37.1567,37.1846,37.0729,37.1567,108500.0
2013-06-10 13:00:00,39.88,39.94,39.82,39.91,252200.0,37.1381,37.1939,37.0822,37.166,252200.0
2013-06-10 13:10:00,39.92,40.15,39.89,40.15,203600.0,37.1753,37.3895,37.1474,37.3895,203600.0
2013-06-10 13:20:00,40.15,40.18,40.08,40.09,29400.0,37.3895,37.4174,37.3243,37.3336,29400.0
2013-06-10 13:30:00,40.08,40.1,39.98,40.1,45200.0,37.3243,37.3429,37.2312,37.3429,45200.0
2013-06-10 13:40:00,40.1,40.27,40.09,40.11,67600.0,37.3429,37.5012,37.3336,37.3522,67600.0
2013-06-10 13:50:00,40.11,40.13,40.02,40.1,39400.0,37.3522,37.3709,37.2684,37.3429,39400.0
2013-06-10 14:00:00,40.1,40.23,40.09,40.22,42000.0,37.3429,37.464,37.3336,37.4547,42000.0
2013-06-10 14:10:00,40.22,40.37,40.09,40.26,75600.0,37.4547,37.5944,37.3336,37.4919,75600.0
2013-06-10 14:20:00,40.26,40.37,40.25,40.37,97300.0,37.4919,37.5944,37.4826,37.5944,97300.0
2013-06-10 14:30:00,40.37,40.4,40.26,40.3,105400.0,37.5944,37.6223,37.4919,37.5292,105400.0
2013-06-10 14:40:00,40.3,40.44,40.28,40.42,75000.0,37.5292,37.6595,37.5106,37.6409,75000.0
2013-06-10 14:50:00,40.42,40.43,40.32,40.37,80100.0,37.6409,37.6502,37.5478,37.5944,80100.0
2013-06-10 15:00:00,40.37,40.39,40.29,40.39,47900.0,37.5944,37.613,37.5199,37.613,47900.0
2013-06-10 15:10:00,40.39,40.47,40.33,40.46,106700.0,37.613,37.6875,37.5571,37.6782,106700.0
2013-06-10 15:20:00,40.46,40.48,40.33,40.39,162700.0,37.6782,37.6968,37.5571,37.613,162700.0
2013-06-10 15:30:00,40.39,40.44,40.38,40.43,199900.0,37.613,37.6595,37.6037,37.6502,199900.0
2013-06-10 15:40:00,40.43,40.45,40.29,40.29,169500.0,37.6502,37.6689,37.5199,37.5199,169500.0
2013-06-10 15:50:00,40.3,40.31,40.18,40.21,254600.0,37.5292,37.5385,37.4174,37.4454,254600.0
2013-06-11 09:30:00,39.78,40.19,39.78,39.83,152800.0,37.0449,37.4267,37.0449,37.0915,152800.0
2013-06-11 09:40:00,39.83,40.04,39.7,40.02,67500.0,37.0915,37.2871,36.9704,37.2684,67500.0
2013-06-11 09:50:00,40.0,40.26,39.94,40.06,129500.0,37.2498,37.4919,37.1939,37.3057,129500.0
2013-06-11 10:00:00,40.07,40.15,39.84,39.84,93300.0,37.315,37.3895,37.1008,37.1008,93300.0
2013-06-11 10:10:00,39.85,40.0,39.8,39.91,47200.0,37.1101,37.2498,37.0636,37.166,47200.0
2013-06-11 10:20:00,39.91,40.0,39.85,39.93,30700.0,37.166,37.2498,37.1101,37.1846,30700.0
2013-06-11 10:30:00,39.91,40.04,39.89,40.02,61500.0,37.166,37.2871,37.1474,37.2684,61500.0
2013-06-11 10:40:00,40.03,40.14,39.97,40.12,111100.0,37.2777,37.3802,37.2219,37.3616,111100.0
2013-06-11 10:50:00,40.12,40.12,39.91,40.05,66900.0,37.3616,37.3616,37.166,37.2964,66900.0
2013-06-11 11:00:00,40.06,40.14,39.98,40.01,56500.0,37.3057,37.3802,37.2312,37.2591,56500.0
2013-06-11 11:10:00,40.02,40.05,39.94,40.01,232500.0,37.2684,37.2964,37.1939,37.2591,232500.0
2013-06-11 11:20:00,40.01,40.06,39.99,40.04,20600.0,37.2591,37.3057,37.2405,37.2871,20600.0
2013-06-11 11:30:00,40.03,40.25,40.03,40.23,47500.0,37.2777,37.4826,37.2777,37.464,47500.0
2013-06-11 11:40:00,40.22,40.29,40.14,40.29,39200.0,37.4547,37.5199,37.3802,37.5199,39200.0
2013-06-11 11:50:00,40.3,40.33,40.09,40.1,42700.0,37.5292,37.5571,37.3336,37.3429,42700.0
2013-06-11 12:00:00,40.11,40.12,40.02,40.05,33500.0,37.3522,37.3616,37.2684,37.2964,33500.0
2013-06-11 12:10:00,40.06,40.13,40.01,40.04,18900.0,37.3057,37.3709,37.2591,37.2871,18900.0
2013-06-11 12:20:00,40.03,40.04,39.94,39.96,15800.0,37.2777,37.2871,37.1939,37.2126,15800.0
2013-06-11 12:30:00,39.98,40.17,39.98,40.14,89800.0,37.2312,37.4081,37.2312,37.3802,89800.0
2013-06-11 12:40:00,40.15,40.18,40.1,40.14,30300.0,37.3895,37.4174,37.3429,37.3802,30300.0
2013-06-11 12:50:00,40.14,40.16,39.94,39.97,50000.0,37.3802,37.3988,37.1939,37.2219,50000.0
2013-06-11 13:00:00,39.96,40.05,39.94,39.99,46900.0,37.2126,37.2964,37.1939,37.2405,46900.0
2013-06-11 13:10:00,39.97,40.0,39.91,39.95,36200.0,37.2219,37.2498,37.166,37.2032,36200.0
2013-06-11 13:20:00,39.93,39.96,39.84,39.86,51600.0,37.1846,37.2126,37.1008,37.1194,51600.0
2013-06-11 13:30:00,39.86,39.86,39.54,39.65,65500.0,37.1194,37.1194,36.8214,36.9239,65500.0
2013-06-11 13:40:00,39.63,39.68,39.6,39.63,35200.0,36.9052,36.9518,36.8773,36.9052,35200.0
2013-06-11 13:50:00,39.63,39.68,39.54,39.58,50100.0,36.9052,36.9518,36.8214,36.8587,50100.0
2013-06-11 14:00:00,39.58,39.71,39.57,39.7,76100.0,36.8587,36.9797,36.8494,36.9704,76100.0
2013-06-11 14:10:00,39.7,39.76,39.64,39.74,48800.0,36.9704,37.0263,36.9146,37.0077,48800.0
2013-06-11 14:20:00,39.75,39.83,39.7,39.75,48100.0,37.017,37.0915,36.9704,37.017,48100.0
2013-06-11 14:30:00,39.76,39.78,39.65,39.69,37900.0,37.0263,37.0449,36.9239,36.9611,37900.0
2013-06-11 14:40:00,39.67,39.73,39.65,39.68,38800.0,36.9425,36.9984,36.9239,36.9518,38800.0
2013-06-11 14:50:00,39.69,39.8,39.66,39.79,37100.0,36.9611,37.0636,36.9332,37.0542,37100.0
2013-06-11 15:00:00,39.79,39.84,39.76,39.79,47700.0,37.0542,37.1008,37.0263,37.0542,47700.0
2013-06-11 15:10:00,39.79,39.86,39.77,39.85,43300.0,37.0542,37.1194,37.0356,37.1101,43300.0
2013-06-11 15:20:00,39.85,39.87,39.71,39.74,42200.0,37.1101,37.1287,36.9797,37.0077,42200.0
2013-06-11 15:30:00,39.74,39.77,39.67,39.71,52200.0,37.0077,37.0356,36.9425,36.9797,52200.0
2013-06-11 15:40:00,39.71,39.74,39.64,39.71,103500.0,36.9797,37.0077,36.9146,36.9797,103500.0
2013-06-11 15:50:00,39.72,39.75,39.63,39.74,230300.0,36.9891,37.017,36.9052,37.0077,230300.0
2013-06-12 09:30:00,40.24,40.29,39.85,39.95,164300.0,37.4733,37.5199,37.1101,37.2032,164300.0
2013-06-12 09:40:00,39.95,40.12,39.91,39.97,118100.0,37.2032,37.3616,37.166,37.2219,118100.0
2013-06-12 09:50:00,39.98,40.01,39.79,39.79,69400.0,37.2312,37.2591,37.0542,37.0542,69400.0
2013-06-12 10:00:00,39.78,39.8,39.67,39.79,27700.0,37.0449,37.0636,36.9425,37.0542,27700.0
2013-06-12 10:10:00,39.79,40.0,39.78,39.95,114300.0,37.0542,37.2498,37.0449,37.2032,114300.0
2013-06-12 10:20:00,39.96,40.0,39.9,39.97,42300.0,37.2126,37.2498,37.1567,37.2219,42300.0
2013-06-12 10:30:00,39.99,40.25,39.99,40.09,190400.0,37.2405,37.4826,37.2405,37.3336,190400.0
2013-06-12 10:40:00,40.07,40.1,39.92,40.05,89400.0,37.315,37.3429,37.1753,37.2964,89400.0
2013-06-12 10:50:00,40.05,40.05,39.8,39.8,51600.0,37.2964,37.2964,37.0636,37.0636,51600.0
2013-06-12 11:00:00,39.81,39.92,39.79,39.86,31900.0,37.0729,37.1753,37.0542,37.1194,31900.0
2013-06-12 11:10:00,39.87,39.92,39.8,39.9,53800.0,37.1287,37.1753,37.0636,37.1567,53800.0
2013-06-12 11:20:00,39.93,40.0,39.89,39.94,80400.0,37.1846,37.2498,37.1474,37.1939,80400.0
2013-06-12 11:30:00,39.92,39.98,39.84,39.85,73200.0,37.1753,37.2312,37.1008,37.1101,73200.0
2013-06-12 11:40:00,39.85,39.85,39.66,39.71,42700.0,37.1101,37.1101,36.9332,36.9797,42700.0
2013-06-12 11:50:00,39.74,39.75,39.63,39.66,51600.0,37.0077,37.017,36.9052,36.9332,51600.0
2013-06-12 12:00:00,39.66,39.69,39.63,39.69,65100.0,36.9332,36.9611,36.9052,36.9611,65100.0
2013-06-12 12:10:00,39.68,39.68,39.34,39.42,53100.0,36.9518,36.9518,36.6352,36.7097,53100.0
2013-06-12 12:20:00,39.41,39.57,39.34,39.51,29900.0,36.7004,36.8494,36.6352,36.7935,29900.0
2013-06-12 12:30:00,39.51,39.51,39.44,39.46,31000.0,36.7935,36.7935,36.7283,36.7469,31000.0
2013-06-12 12:40:00,39.46,39.55,39.41,39.53,19100.0,36.7469,36.8307,36.7004,36.8121,19100.0
2013-06-12 12:50:00,39.53,39.66,39.53,39.61,30700.0,36.8121,36.9332,36.8121,36.8866,30700.0
2013-06-12 13:00:00,39.62,39.64,39.49,39.62,32400.0,36.8959,36.9146,36.7749,36.8959,32400.0
2013-06-12 13:10:00,39.63,39.68,39.56,39.67,20400.0,36.9052,36.9518,36.8401,36.9425,20400.0
2013-06-12 13:20:00,39.67,39.8,39.6,39.78,78200.0,36.9425,37.0636,36.8773,37.0449,78200.0
2013-06-12 13:30:00,39.76,39.85,39.74,39.79,63300.0,37.0263,37.1101,37.0077,37.0542,63300.0
2013-06-12 13:40:00,39.8,39.86,39.76,39.83,30300.0,37.0636,37.1194,37.0263,37.0915,30300.0
2013-06-12 13:50:00,39.83,39.92,39.81,39.9,54100.0,37.0915,37.1753,37.0729,37.1567,54100.0
2013-06-12 14:00:00,39.88,39.9,39.63,39.66,76800.0,37.1381,37.1567,36.9052,36.9332,76800.0
2013-06-12 14:10:00,39.67,39.69,39.46,39.47,33000.0,36.9425,36.9611,36.7469,36.7562,33000.0
2013-06-12 14:20:00,39.46,39.5,39.35,39.36,50800.0,36.7469,36.7842,36.6445,36.6538,50800.0
2013-06-12 14:30:00,39.36,39.38,39.22,39.29,68400.0,36.6538,36.6724,36.5234,36.5886,68400.0
2013-06-12 14:40:00,39.26,39.32,39.15,39.15,46200.0,36.5607,36.6166,36.4582,36.4582,46200.0
2013-06-12 14:50:00,39.16,39.24,39.14,39.22,39000.0,36.4676,36.5421,36.4489,36.5234,39000.0
2013-06-12 15:00:00,39.24,39.24,39.13,39.23,60200.0,36.5421,36.5421,36.4396,36.5327,60200.0
2013-06-12 15:10:00,39.23,39.3,39.18,39.25,80600.0,36.5327,36.5979,36.4862,36.5514,80600.0
2013-06-12 15:20:00,39.24,39.31,39.2,39.28,55300.0,36.5421,36.6072,36.5048,36.5793,55300.0
2013-06-12 15:30:00,39.28,39.33,39.23,39.31,135600.0,36.5793,36.6259,36.5327,36.6072,135600.0
2013-06-12 15:40:00,39.3,39.54,39.29,39.53,215000.0,36.5979,36.8214,36.5886,36.8121,215000.0
2013-06-12 15:50:00,39.53,39.62,39.42,39.54,487400.0,36.8121,36.8959,36.7097,36.8214,487400.0
2013-06-13 09:30:00,39.42,39.5,39.21,39.24,23600.0,36.7097,36.7842,36.5141,36.5421,23600.0
2013-06-13 09:40:00,39.27,39.59,39.27,39.56,20800.0,36.57,36.868,36.57,36.8401,20800.0
2013-06-13 09:50:00,39.57,39.78,39.49,39.76,51700.0,36.8494,37.0449,36.7749,37.0263,51700.0
2013-06-13 10:00:00,39.77,39.96,39.74,39.91,90400.0,37.0356,37.2126,37.0077,37.166,90400.0
2013-06-13 10:10:00,39.91,39.93,39.74,39.8,44600.0,37.166,37.1846,37.0077,37.0636,44600.0
2013-06-13 10:20:00,39.81,39.83,39.68,39.78,29300.0,37.0729,37.0915,36.9518,37.0449,29300.0
2013-06-13 10:30:00,39.79,39.86,39.75,39.82,24800.0,37.0542,37.1194,37.017,37.0822,24800.0
2013-06-13 10:40:00,39.83,40.04,39.83,39.95,178300.0,37.0915,37.2871,37.0915,37.2032,178300.0
2013-06-13 10:50:00,39.95,40.01,39.88,39.92,58900.0,37.2032,37.2591,37.1381,37.1753,58900.0
2013-06-13 11:00:00,39.93,39.97,39.8,39.84,61500.0,37.1846,37.2219,37.0636,37.1008,61500.0
2013-06-13 11:10:00,39.85,39.95,39.85,39.88,107200.0,37.1101,37.2032,37.1101,37.1381,107200.0
2013-06-13 11:20:00,39.89,39.96,39.88,39.91,62000.0,37.1474,37.2126,37.1381,37.166,62000.0
2013-06-13 11:30:00,39.9,39.96,39.88,39.92,20300.0,37.1567,37.2126,37.1381,37.1753,20300.0
2013-06-13 11:40:00,39.94,40.06,39.9,39.9,82300.0,37.1939,37.3057,37.1567,37.1567,82300.0
2013-06-13 11:50:00,39.93,40.0,39.9,39.98,29900.0,37.1846,37.2498,37.1567,37.2312,29900.0
2013-06-13 12:00:00,39.99,40.1,39.99,40.1,26100.0,37.2405,37.3429,37.2405,37.3429,26100.0
2013-06-13 12:10:00,40.1,40.12,40.04,40.05,29600.0,37.3429,37.3616,37.2871,37.2964,29600.0
2013-06-13 12:20:00,40.04,40.05,39.82,39.83,113700.0,37.2871,37.2964,37.0822,37.0915,113700.0
2013-06-13 12:30:00,39.83,39.93,39.82,39.9,18800.0,37.0915,37.1846,37.0822,37.1567,18800.0
2013-06-13 12:40:00,39.9,39.92,39.85,39.91,12300.0,37.1567,37.1753,37.1101,37.166,12300.0
2013-06-13 12:50:00,39.92,40.04,39.91,40.04,18300.0,37.1753,37.2871,37.166,37.2871,18300.0
2013-06-13 13:00:00,40.05,40.06,39.98,39.99,18800.0,37.2964,37.3057,37.2312,37.2405,18800.0
2013-06-13 13:10:00,39.99,40.07,39.99,40.05,21000.0,37.2405,37.315,37.2405,37.2964,21000.0
2013-06-13 13:20:00,40.05,40.09,40.02,40.07,34200.0,37.2964,37.3336,37.2684,37.315,34200.0
2013-06-13 13:30:00,40.07,40.2,40.07,40.17,44400.0,37.315,37.4361,37.315,37.4081,44400.0
2013-06-13 13:40:00,40.17,40.2,40.14,40.17,43700.0,37.4081,37.4361,37.3802,37.4081,43700.0
2013-06-13 13:50:00,40.17,40.24,40.17,40.2,50400.0,37.4081,37.4733,37.4081,37.4361,50400.0
2013-06-13 14:00:00,40.2,40.41,40.2,40.32,73100.0,37.4361,37.6316,37.4361,37.5478,73100.0
2013-06-13 14:10:00,40.31,40.35,40.28,40.35,40900.0,37.5385,37.5757,37.5106,37.5757,40900.0
2013-06-13 14:20:00,40.34,40.43,40.34,40.34,60000.0,37.5664,37.6502,37.5664,37.5664,60000.0
2013-06-13 14:30:00,40.33,40.33,40.27,40.3,106300.0,37.5571,37.5571,37.5012,37.5292,106300.0
2013-06-13 14:40:00,40.31,40.36,40.29,40.33,52200.0,37.5385,37.585,37.5199,37.5571,52200.0
2013-06-13 14:50:00,40.33,40.38,40.31,40.37,49400.0,37.5571,37.6037,37.5385,37.5944,49400.0
2013-06-13 15:00:00,40.37,40.37,40.33,40.34,52100.0,37.5944,37.5944,37.5571,37.5664,52100.0
2013-06-13 15:10:00,40.34,40.42,40.33,40.41,117000.0,37.5664,37.6409,37.5571,37.6316,117000.0
2013-06-13 15:20:00,40.41,40.44,40.39,40.42,103400.0,37.6316,37.6595,37.613,37.6409,103400.0
2013-06-13 15:30:00,40.42,40.44,40.33,40.37,175800.0,37.6409,37.6595,37.5571,37.5944,175800.0
2013-06-13 15:40:00,40.37,40.4,40.31,40.31,264100.0,37.5944,37.6223,37.5385,37.5385,264100.0
2013-06-13 15:50:00,40.31,40.34,40.22,40.3,358000.0,37.5385,37.5664,37.4547,37.5292,358000.0
2013-06-14 09:30:00,40.25,40.32,40.02,40.03,21600.0,37.4826,37.5478,37.2684,37.2777,21600.0
2013-06-14 09:40:00,40.03,40.2,40.02,40.12,22000.0,37.2777,37.4361,37.2684,37.3616,22000.0
2013-06-14 09:50:00,40.13,40.22,40.11,40.2,38700.0,37.3709,37.4547,37.3522,37.4361,38700.0
2013-06-14 10:00:00,40.19,40.31,40.14,40.3,24800.0,37.4267,37.5385,37.3802,37.5292,24800.0
2013-06-14 10:10:00,40.3,40.31,40.23,40.28,22200.0,37.5292,37.5385,37.464,37.5106,22200.0
2013-06-14 10:20:00,40.29,40.31,40.22,40.24,35100.0,37.5199,37.5385,37.4547,37.4733,35100.0
2013-06-14 10:30:00,40.23,40.26,40.2,40.26,28400.0,37.464,37.4919,37.4361,37.4919,28400.0
2013-06-14 10:40:00,40.26,40.3,40.11,40.13,30800.0,37.4919,37.5292,37.3522,37.3709,30800.0
2013-06-14 10:50:00,40.1,40.11,39.88,39.92,35900.0,37.3429,37.3522,37.1381,37.1753,35900.0
2013-06-14 11:00:00,39.92,39.96,39.82,39.95,27500.0,37.1753,37.2126,37.0822,37.2032,27500.0
2013-06-14 11:10:00,39.95,40.07,39.95,40.0,29100.0,37.2032,37.315,37.2032,37.2498,29100.0
2013-06-14 11:20:00,40.0,40.11,39.98,40.03,73400.0,37.2498,37.3522,37.2312,37.2777,73400.0
2013-06-14 11:30:00,40.04,40.1,40.0,40.04,55900.0,37.2871,37.3429,37.2498,37.2871,55900.0
2013-06-14 11:40:00,40.06,40.08,39.94,39.96,25700.0,37.3057,37.3243,37.1939,37.2126,25700.0
2013-06-14 11:50:00,39.96,40.03,39.84,40.03,15000.0,37.2126,37.2777,37.1008,37.2777,15000.0
2013-06-14 12:00:00,40.02,40.02,39.92,40.0,16100.0,37.2684,37.2684,37.1753,37.2498,16100.0
2013-06-14 12:10:00,40.0,40.03,39.92,39.98,43500.0,37.2498,37.2777,37.1753,37.2312,43500.0
2013-06-14 12:20:00,40.0,40.07,39.97,40.05,31000.0,37.2498,37.315,37.2219,37.2964,31000.0
2013-06-14 12:30:00,40.06,40.16,40.04,40.15,21900.0,37.3057,37.3988,37.2871,37.3895,21900.0
2013-06-14 12:40:00,40.13,40.15,40.06,40.08,12900.0,37.3709,37.3895,37.3057,37.3243,12900.0
2013-06-14 12:50:00,40.1,40.12,40.06,40.11,31000.0,37.3429,37.3616,37.3057,37.3522,31000.0
2013-06-14 13:00:00,40.11,40.11,39.99,40.06,59100.0,37.3522,37.3522,37.2405,37.3057,59100.0
2013-06-14 13:10:00,40.08,40.08,39.96,39.96,32100.0,37.3243,37.3243,37.2126,37.2126,32100.0
2013-06-14 13:20:00,39.95,39.97,39.83,39.86,13000.0,37.2032,37.2219,37.0915,37.1194,13000.0
2013-06-14 13:30:00,39.85,39.91,39.83,39.89,41200.0,37.1101,37.166,37.0915,37.1474,41200.0
2013-06-14 13:40:00,39.88,39.96,39.88,39.96,14600.0,37.1381,37.2126,37.1381,37.2126,14600.0
2013-06-14 13:50:00,39.95,39.95,39.87,39.95,24100.0,37.2032,37.2032,37.1287,37.2032,24100.0
2013-06-14 14:00:00,39.95,40.06,39.91,40.03,12800.0,37.2032,37.3057,37.166,37.2777,12800.0
2013-06-14 14:10:00,40.02,40.03,39.98,40.01,17000.0,37.2684,37.2777,37.2312,37.2591,17000.0
2013-06-14 14:20:00,40.01,40.05,39.99,40.02,30700.0,37.2591,37.2964,37.2405,37.2684,30700.0
2013-06-14 14:30:00,40.02,40.04,39.97,40.04,20100.0,37.2684,37.2871,37.2219,37.2871,20100.0
2013-06-14 14:40:00,40.04,40.04,40.0,40.02,18600.0,37.2871,37.2871,37.2498,37.2684,18600.0
2013-06-14 14:50:00,40.02,40.03,39.98,40.0,33900.0,37.2684,37.2777,37.2312,37.2498,33900.0
2013-06-14 15:00:00,39.99,40.0,39.97,39.99,64500.0,37.2405,37.2498,37.2219,37.2405,64500.0
2013-06-14 15:10:00,39.99,40.02,39.91,39.99,56600.0,37.2405,37.2684,37.166,37.2405,56600.0
2013-06-14 15:20:00,39.99,40.03,39.93,39.93,38600.0,37.2405,37.2777,37.1846,37.1846,38600.0
2013-06-14 15:30:00,39.92,40.0,39.92,39.95,66100.0,37.1753,37.2498,37.1753,37.2032,66100.0
2013-06-14 15:40:00,39.95,39.98,39.81,39.96,96400.0,37.2032,37.2312,37.0729,37.2126,96400.0
2013-06-14 15:50:00,39.95,39.96,39.88,39.9,216000.0,37.2032,37.2126,37.1381,37.1567,216000.0
2013-06-17 09:30:00,40.27,40.27,39.8,39.88,62300.0,37.5012,37.5012,37.0636,37.1381,62300.0
2013-06-17 09:40:00,39.9,39.94,39.68,39.75,102500.0,37.1567,37.1939,36.9518,37.017,102500.0
2013-06-17 09:50:00,39.76,39.8,39.65,39.75,58500.0,37.0263,37.0636,36.9239,37.017,58500.0
2013-06-17 10:00:00,39.75,39.76,39.43,39.46,157100.0,37.017,37.0263,36.719,36.7469,157100.0
2013-06-17 10:10:00,39.47,39.51,38.94,38.96,240600.0,36.7562,36.7935,36.2627,36.2813,240600.0
2013-06-17 10:20:00,38.97,39.18,38.89,39.04,243000.0,36.2906,36.4862,36.2161,36.3558,243000.0
2013-06-17 10:30:00,39.03,39.03,38.89,38.98,98200.0,36.3465,36.3465,36.2161,36.2999,98200.0
2013-06-17 10:40:00,38.98,39.16,38.89,39.08,102000.0,36.2999,36.4676,36.2161,36.3931,102000.0
2013-06-17 10:50:00,39.08,39.27,39.02,39.24,64600.0,36.3931,36.57,36.3372,36.5421,64600.0
2013-06-17 11:00:00,39.23,39.3,39.2,39.3,68400.0,36.5327,36.5979,36.5048,36.5979,68400.0
2013-06-17 11:10:00,39.3,39.39,39.3,39.31,51400.0,36.5979,36.6817,36.5979,36.6072,51400.0
2013-06-17 11:20:00,39.3,39.4,39.3,39.37,57500.0,36.5979,36.6911,36.5979,36.6631,57500.0
2013-06-17 11:30:00,39.38,39.39,39.33,39.33,40800.0,36.6724,36.6817,36.6259,36.6259,40800.0
2013-06-17 11:40:00,39.33,39.44,39.3,39.42,44800.0,36.6259,36.7283,36.5979,36.7097,44800.0
2013-06-17 11:50:00,39.42,39.46,39.41,39.42,46000.0,36.7097,36.7469,36.7004,36.7097,46000.0
2013-06-17 12:00:00,39.42,39.42,39.35,39.38,32300.0,36.7097,36.7097,36.6445,36.6724,32300.0
2013-06-17 12:10:00,39.37,39.39,39.3,39.3,33500.0,36.6631,36.6817,36.5979,36.5979,33500.0
2013-06-17 12:20:00,39.3,39.31,39.2,39.21,62400.0,36.5979,36.6072,36.5048,36.5141,62400.0
2013-06-17 12:30:00,39.21,39.26,39.2,39.23,71400.0,36.5141,36.5607,36.5048,36.5327,71400.0
2013-06-17 12:40:00,39.23,39.26,39.02,39.03,106100.0,36.5327,36.5607,36.3372,36.3465,106100.0
2013-06-17 12:50:00,39.03,39.03,39.02,39.02,48000.0,36.3465,36.3465,36.3372,36.3372,48000.0
2013-06-17 13:00:00,39.02,39.03,38.86,38.88,90800.0,36.3372,36.3465,36.1882,36.2068,90800.0
2013-06-17 13:10:00,38.88,38.92,38.82,38.9,70700.0,36.2068,36.2441,36.1509,36.2254,70700.0
2013-06-17 13:20:00,38.9,39.01,38.9,38.97,54600.0,36.2254,36.3279,36.2254,36.2906,54600.0
2013-06-17 13:30:00,38.97,39.01,38.93,38.97,57400.0,36.2906,36.3279,36.2534,36.2906,57400.0
2013-06-17 13:40:00,38.96,38.96,38.77,38.77,71500.0,36.2813,36.2813,36.1044,36.1044,71500.0
2013-06-17 13:50:00,38.77,38.85,38.69,38.73,88000.0,36.1044,36.1789,36.0299,36.0671,88000.0
2013-06-17 14:00:00,38.73,38.95,38.72,38.9,144500.0,36.0671,36.272,36.0578,36.2254,144500.0
2013-06-17 14:10:00,38.9,39.02,38.87,38.97,98000.0,36.2254,36.3372,36.1975,36.2906,98000.0
2013-06-17 14:20:00,38.98,39.0,38.81,38.9,65600.0,36.2999,36.3186,36.1416,36.2254,65600.0
2013-06-17 14:30:00,38.9,39.16,38.85,39.16,157500.0,36.2254,36.4676,36.1789,36.4676,157500.0
2013-06-17 14:40:00,39.17,39.25,39.15,39.18,229200.0,36.4769,36.5514,36.4582,36.4862,229200.0
2013-06-17 14:50:00,39.17,39.27,39.15,39.25,141900.0,36.4769,36.57,36.4582,36.5514,141900.0
2013-06-17 15:00:00,39.26,39.45,39.25,39.4,146000.0,36.5607,36.7376,36.5514,36.6911,146000.0
2013-06-17 15:10:00,39.41,39.47,39.34,39.35,146000.0,36.7004,36.7562,36.6352,36.6445,146000.0
2013-06-17 15:20:00,39.34,39.43,39.33,39.39,85500.0,36.6352,36.719,36.6259,36.6817,85500.0
2013-06-17 15:30:00,39.38,39.44,39.38,39.42,81900.0,36.6724,36.7283,36.6724,36.7097,81900.0
2013-06-17 15:40:00,39.42,39.48,39.31,39.35,269900.0,36.7097,36.7656,36.6072,36.6445,269900.0
2013-06-17 15:50:00,39.36,39.38,39.23,39.26,346500.0,36.6538,36.6724,36.5327,36.5607,346500.0
2013-06-18 09:30:00,39.21,39.21,38.9,39.06,69800.0,36.5141,36.5141,36.2254,36.3744,69800.0
2013-06-18 09:40:00,39.07,39.07,38.87,39.01,203900.0,36.3837,36.3837,36.1975,36.3279,203900.0
2013-06-18 09:50:00,39.02,39.16,38.97,39.04,173600.0,36.3372,36.4676,36.2906,36.3558,173600.0
2013-06-18 10:00:00,39.03,39.09,38.83,38.91,121300.0,36.3465,36.4024,36.1602,36.2347,121300.0
2013-06-18 10:10:00,38.91,39.21,38.9,39.21,104700.0,36.2347,36.5141,36.2254,36.5141,104700.0
2013-06-18 10:20:00,39.22,39.28,39.0,39.02,59700.0,36.5234,36.5793,36.3186,36.3372,59700.0
2013-06-18 10:30:00,39.01,39.12,38.98,39.11,86300.0,36.3279,36.4303,36.2999,36.421,86300.0
2013-06-18 10:40:00,39.12,39.27,39.11,39.27,67300.0,36.4303,36.57,36.421,36.57,67300.0
2013-06-18 10:50:00,39.27,39.28,39.12,39.16,53400.0,36.57,36.5793,36.4303,36.4676,53400.0
2013-06-18 11:00:00,39.17,39.19,39.15,39.15,55000.0,36.4769,36.4955,36.4582,36.4582,55000.0
2013-06-18 11:10:00,39.15,39.16,39.02,39.02,164100.0,36.4582,36.4676,36.3372,36.3372,164100.0
2013-06-18 11:20:00,39.02,39.03,38.94,38.95,57600.0,36.3372,36.3465,36.2627,36.272,57600.0
2013-06-18 11:30:00,38.96,38.97,38.9,38.92,35600.0,36.2813,36.2906,36.2254,36.2441,35600.0
2013-06-18 11:40:00,38.92,38.95,38.88,38.94,39000.0,36.2441,36.272,36.2068,36.2627,39000.0
2013-06-18 11:50:00,38.95,38.95,38.89,38.89,15600.0,36.272,36.272,36.2161,36.2161,15600.0
2013-06-18 12:00:00,38.9,38.91,38.87,38.9,22900.0,36.2254,36.2347,36.1975,36.2254,22900.0
2013-06-18 12:10:00,38.89,38.9,38.79,38.81,76700.0,36.2161,36.2254,36.123,36.1416,76700.0
2013-06-18 12:20:00,38.83,38.86,38.79,38.84,44700.0,36.1602,36.1882,36.123,36.1696,44700.0
2013-06-18 12:30:00,38.84,38.92,38.83,38.92,67300.0,36.1696,36.2441,36.1602,36.2441,67300.0
2013-06-18 12:40:00,38.92,39.0,38.91,38.92,57900.0,36.2441,36.3186,36.2347,36.2441,57900.0
2013-06-18 12:50:00,38.93,39.02,38.93,39.01,66400.0,36.2534,36.3372,36.2534,36.3279,66400.0
2013-06-18 13:00:00,39.02,39.03,38.91,38.93,19600.0,36.3372,36.3465,36.2347,36.2534,19600.0
2013-06-18 13:10:00,38.92,38.93,38.81,38.82,26500.0,36.2441,36.2534,36.1416,36.1509,26500.0
2013-06-18 13:20:00,38.83,38.83,38.8,38.81,61300.0,36.1602,36.1602,36.1323,36.1416,61300.0
2013-06-18 13:30:00,38.81,38.85,38.76,38.79,84800.0,36.1416,36.1789,36.0951,36.123,84800.0
2013-06-18 13:40:00,38.8,38.81,38.77,38.78,55300.0,36.1323,36.1416,36.1044,36.1137,55300.0
2013-06-18 13:50:00,38.78,38.81,38.77,38.8,28200.0,36.1137,36.1416,36.1044,36.1323,28200.0
2013-06-18 14:00:00,38.8,38.83,38.75,38.8,44900.0,36.1323,36.1602,36.0857,36.1323,44900.0
2013-06-18 14:10:00,38.8,38.83,38.8,38.82,45400.0,36.1323,36.1602,36.1323,36.1509,45400.0
2013-06-18 14:20:00,38.81,38.89,38.78,38.86,312100.0,36.1416,36.2161,36.1137,36.1882,312100.0
2013-06-18 14:30:00,38.87,38.88,38.8,38.83,39300.0,36.1975,36.2068,36.1323,36.1602,39300.0
2013-06-18 14:40:00,38.83,39.03,38.83,39.03,54000.0,36.1602,36.3465,36.1602,36.3465,54000.0
2013-06-18 14:50:00,39.03,39.03,38.96,38.97,48000.0,36.3465,36.3465,36.2813,36.2906,48000.0
2013-06-18 15:00:00,38.97,39.01,38.88,38.9,261700.0,36.2906,36.3279,36.2068,36.2254,261700.0
2013-06-18 15:10:00,38.91,38.92,38.84,38.85,70500.0,36.2347,36.2441,36.1696,36.1789,70500.0
2013-06-18 15:20:00,38.86,38.87,38.83,38.86,96200.0,36.1882,36.1975,36.1602,36.1882,96200.0
2013-06-18 15:30:00,38.85,38.89,38.83,38.84,70900.0,36.1789,36.2161,36.1602,36.1696,70900.0
2013-06-18 15:40:00,38.84,38.85,38.77,38.81,165300.0,36.1696,36.1789,36.1044,36.1416,165300.0
2013-06-18 15:50:00,38.81,38.85,38.74,38.82,402000.0,36.1416,36.1789,36.0764,36.1509,402000.0
2013-06-19 09:30:00,38.83,38.83,38.37,38.42,434200.0,36.1602,36.1602,35.7319,35.7784,434200.0
2013-06-19 09:40:00,38.42,38.5,38.32,38.32,435400.0,35.7784,35.8529,35.6853,35.6853,435400.0
2013-06-19 09:50:00,38.32,38.36,37.93,38.08,285200.0,35.6853,35.7226,35.3221,35.4618,285200.0
2013-06-19 10:00:00,38.09,38.19,38.04,38.06,311500.0,35.4711,35.5642,35.4246,35.4432,311500.0
2013-06-19 10:10:00,38.05,38.07,37.95,38.01,187400.0,35.4339,35.4525,35.3407,35.3966,187400.0
2013-06-19 10:20:00,38.01,38.12,37.9,38.07,630400.0,35.3966,35.4991,35.2942,35.4525,630400.0
2013-06-19 10:30:00,38.1,38.24,38.09,38.23,219000.0,35.4804,35.6108,35.4711,35.6015,219000.0
2013-06-19 10:40:00,38.24,38.35,38.22,38.34,154200.0,35.6108,35.7132,35.5922,35.7039,154200.0
2013-06-19 10:50:00,38.33,38.34,38.28,38.29,101700.0,35.6946,35.7039,35.6481,35.6574,101700.0
2013-06-19 11:00:00,38.29,38.31,38.29,38.3,73100.0,35.6574,35.676,35.6574,35.6667,73100.0
2013-06-19 11:10:00,38.3,38.4,38.3,38.38,132200.0,35.6667,35.7598,35.6667,35.7412,132200.0
2013-06-19 11:20:00,38.38,38.52,38.37,38.52,135300.0,35.7412,35.8716,35.7319,35.8716,135300.0
2013-06-19 11:30:00,38.51,38.6,38.5,38.52,95300.0,35.8622,35.9461,35.8529,35.8716,95300.0
2013-06-19 11:40:00,38.51,38.54,38.42,38.43,74600.0,35.8622,35.8902,35.7784,35.7877,74600.0
2013-06-19 11:50:00,38.42,38.5,38.41,38.47,75000.0,35.7784,35.8529,35.7691,35.825,75000.0
2013-06-19 12:00:00,38.47,38.55,38.47,38.51,81000.0,35.825,35.8995,35.825,35.8622,81000.0
2013-06-19 12:10:00,38.51,38.54,38.47,38.51,55700.0,35.8622,35.8902,35.825,35.8622,55700.0
2013-06-19 12:20:00,38.51,38.54,38.48,38.5,54000.0,35.8622,35.8902,35.8343,35.8529,54000.0
2013-06-19 12:30:00,38.5,38.7,38.48,38.7,62500.0,35.8529,36.0392,35.8343,36.0392,62500.0
2013-06-19 12:40:00,38.69,38.82,38.68,38.7,66800.0,36.0299,36.1509,36.0206,36.0392,66800.0
2013-06-19 12:50:00,38.68,38.71,38.57,38.6,73300.0,36.0206,36.0485,35.9181,35.9461,73300.0
2013-06-19 13:00:00,38.6,38.82,38.6,38.81,73400.0,35.9461,36.1509,35.9461,36.1416,73400.0
2013-06-19 13:10:00,38.81,38.94,38.76,38.87,72600.0,36.1416,36.2627,36.0951,36.1975,72600.0
2013-06-19 13:20:00,38.87,38.9,38.79,38.88,71800.0,36.1975,36.2254,36.123,36.2068,71800.0
2013-06-19 13:30:00,38.86,38.98,38.86,38.97,46500.0,36.1882,36.2999,36.1882,36.2906,46500.0
2013-06-19 13:40:00,38.96,39.07,38.96,39.07,53400.0,36.2813,36.3837,36.2813,36.3837,53400.0
2013-06-19 13:50:00,39.07,39.1,38.97,38.99,71500.0,36.3837,36.4117,36.2906,36.3092,71500.0
2013-06-19 14:00:00,38.98,38.99,38.6,38.78,79600.0,36.2999,36.3092,35.9461,36.1137,79600.0
2013-06-19 14:10:00,38.78,38.97,38.77,38.94,109200.0,36.1137,36.2906,36.1044,36.2627,109200.0
2013-06-19 14:20:00,38.92,38.97,38.87,38.89,169000.0,36.2441,36.2906,36.1975,36.2161,169000.0
2013-06-19 14:30:00,38.9,39.07,38.83,38.99,154100.0,36.2254,36.3837,36.1602,36.3092,154100.0
2013-06-19 14:40:00,38.97,39.08,38.9,39.05,148400.0,36.2906,36.3931,36.2254,36.3651,148400.0
2013-06-19 14:50:00,39.05,39.07,38.49,38.51,168600.0,36.3651,36.3837,35.8436,35.8622,168600.0
2013-06-19 15:00:00,38.52,38.64,38.48,38.62,166000.0,35.8716,35.9833,35.8343,35.9647,166000.0
2013-06-19 15:10:00,38.61,38.69,38.59,38.66,109000.0,35.9554,36.0299,35.9367,36.0019,109000.0
2013-06-19 15:20:00,38.66,38.82,38.63,38.82,105300.0,36.0019,36.1509,35.974,36.1509,105300.0
2013-06-19 15:30:00,38.83,38.86,38.8,38.8,117600.0,36.1602,36.1882,36.1323,36.1323,117600.0
2013-06-19 15:40:00,38.8,38.8,38.63,38.74,168000.0,36.1323,36.1323,35.974,36.0764,168000.0
2013-06-19 15:50:00,38.75,38.79,38.6,38.76,593800.0,36.0857,36.123,35.9461,36.0951,593800.0
2013-06-20 09:30:00,38.38,38.49,38.02,38.26,133900.0,35.7412,35.8436,35.4059,35.6294,133900.0
2013-06-20 09:40:00,38.26,38.38,38.21,38.27,148900.0,35.6294,35.7412,35.5829,35.6387,148900.0
2013-06-20 09:50:00,38.27,38.3,38.22,38.25,123000.0,35.6387,35.6667,35.5922,35.6201,123000.0
2013-06-20 10:00:00,38.25,38.28,38.09,38.23,281500.0,35.6201,35.6481,35.4711,35.6015,281500.0
2013-06-20 10:10:00,38.24,38.25,37.97,38.01,103300.0,35.6108,35.6201,35.3594,35.3966,103300.0
2013-06-20 10:20:00,38.0,38.03,37.92,37.93,128800.0,35.3873,35.4152,35.3128,35.3221,128800.0
2013-06-20 10:30:00,37.93,38.07,37.89,37.95,76400.0,35.3221,35.4525,35.2849,35.3407,76400.0
2013-06-20 10:40:00,37.95,38.07,37.9,38.05,192100.0,35.3407,35.4525,35.2942,35.4339,192100.0
2013-06-20 10:50:00,38.04,38.05,37.89,37.89,81800.0,35.4246,35.4339,35.2849,35.2849,81800.0
2013-06-20 11:00:00,37.9,37.91,37.64,37.64,116800.0,35.2942,35.3035,35.0521,35.0521,116800.0
2013-06-20 11:10:00,37.64,37.72,37.56,37.6,58500.0,35.0521,35.1266,34.9776,35.0148,58500.0
2013-06-20 11:20:00,37.6,37.62,37.55,37.6,58200.0,35.0148,35.0334,34.9683,35.0148,58200.0
2013-06-20 11:30:00,37.61,37.61,37.46,37.51,124800.0,35.0241,35.0241,34.8844,34.931,124800.0
2013-06-20 11:40:00,37.51,37.52,37.35,37.44,146600.0,34.931,34.9403,34.782,34.8658,146600.0
2013-06-20 11:50:00,37.44,37.55,37.42,37.54,148900.0,34.8658,34.9683,34.8472,34.9589,148900.0
2013-06-20 12:00:00,37.55,37.58,37.46,37.58,226400.0,34.9683,34.9962,34.8844,34.9962,226400.0
2013-06-20 12:10:00,37.56,37.69,37.56,37.66,65300.0,34.9776,35.0986,34.9776,35.0707,65300.0
2013-06-20 12:20:00,37.66,37.67,37.62,37.66,63000.0,35.0707,35.08,35.0334,35.0707,63000.0
2013-06-20 12:30:00,37.66,37.73,37.62,37.63,109500.0,35.0707,35.1359,35.0334,35.0428,109500.0
2013-06-20 12:40:00,37.62,37.68,37.58,37.62,161500.0,35.0334,35.0893,34.9962,35.0334,161500.0
2013-06-20 12:50:00,37.62,37.66,37.54,37.54,60400.0,35.0334,35.0707,34.9589,34.9589,60400.0
2013-06-20 13:00:00,37.53,37.61,37.53,37.61,56300.0,34.9496,35.0241,34.9496,35.0241,56300.0
2013-06-20 13:10:00,37.6,37.62,37.56,37.6,89500.0,35.0148,35.0334,34.9776,35.0148,89500.0
2013-06-20 13:20:00,37.59,37.62,37.52,37.54,149400.0,35.0055,35.0334,34.9403,34.9589,149400.0
2013-06-20 13:30:00,37.54,37.59,37.53,37.53,43000.0,34.9589,35.0055,34.9496,34.9496,43000.0
2013-06-20 13:40:00,37.53,37.53,37.41,37.49,80900.0,34.9496,34.9496,34.8379,34.9124,80900.0
2013-06-20 13:50:00,37.5,37.5,37.35,37.38,223300.0,34.9217,34.9217,34.782,34.8099,223300.0
2013-06-20 14:00:00,37.38,37.41,37.28,37.28,68200.0,34.8099,34.8379,34.7168,34.7168,68200.0
2013-06-20 14:10:00,37.29,37.29,37.13,37.27,133200.0,34.7261,34.7261,34.5771,34.7075,133200.0
2013-06-20 14:20:00,37.26,37.37,37.2,37.3,162100.0,34.6982,34.8006,34.6423,34.7354,162100.0
2013-06-20 14:30:00,37.31,37.41,37.29,37.39,49600.0,34.7448,34.8379,34.7261,34.8193,49600.0
2013-06-20 14:40:00,37.39,37.46,37.39,37.45,137900.0,34.8193,34.8844,34.8193,34.8751,137900.0
2013-06-20 14:50:00,37.45,37.48,37.37,37.4,224100.0,34.8751,34.9031,34.8006,34.8286,224100.0
2013-06-20 15:00:00,37.41,37.62,37.4,37.62,107000.0,34.8379,35.0334,34.8286,35.0334,107000.0
2013-06-20 15:10:00,37.62,37.67,37.59,37.63,119000.0,35.0334,35.08,35.0055,35.0428,119000.0
2013-06-20 15:20:00,37.62,37.64,37.57,37.58,174100.0,35.0334,35.0521,34.9869,34.9962,174100.0
2013-06-20 15:30:00,37.58,37.63,37.54,37.59,184200.0,34.9962,35.0428,34.9589,35.0055,184200.0
2013-06-20 15:40:00,37.59,37.68,37.56,37.67,193000.0,35.0055,35.0893,34.9776,35.08,193000.0
2013-06-20 15:50:00,37.66,37.83,37.65,37.67,797600.0,35.0707,35.229,35.0614,35.08,797600.0
2013-06-21 09:30:00,37.82,37.91,37.54,37.6,210600.0,35.2197,35.3035,34.9589,35.0148,210600.0
2013-06-21 09:40:00,37.59,37.6,37.45,37.56,107300.0,35.0055,35.0148,34.8751,34.9776,107300.0
2013-06-21 09:50:00,37.55,37.57,37.3,37.37,150900.0,34.9683,34.9869,34.7354,34.8006,150900.0
2013-06-21 10:00:00,37.37,37.58,37.25,37.27,78600.0,34.8006,34.9962,34.6889,34.7075,78600.0
2013-06-21 10:10:00,37.27,37.3,37.06,37.15,134700.0,34.7075,34.7354,34.5119,34.5958,134700.0
2013-06-21 10:20:00,37.13,37.3,37.06,37.21,128600.0,34.5771,34.7354,34.5119,34.6516,128600.0
2013-06-21 10:30:00,37.21,37.21,36.75,36.87,72600.0,34.6516,34.6516,34.2233,34.335,72600.0
2013-06-21 10:40:00,36.89,37.06,36.72,37.01,53900.0,34.3536,34.5119,34.1953,34.4654,53900.0
2013-06-21 10:50:00,37.01,37.25,37.0,37.21,122700.0,34.4654,34.6889,34.4561,34.6516,122700.0
2013-06-21 11:00:00,37.21,37.25,36.92,36.92,83100.0,34.6516,34.6889,34.3816,34.3816,83100.0
2013-06-21 11:10:00,36.92,36.97,36.88,36.88,79000.0,34.3816,34.4281,34.3443,34.3443,79000.0
2013-06-21 11:20:00,36.85,36.94,36.57,36.57,161600.0,34.3164,34.4002,34.0556,34.0556,161600.0
2013-06-21 11:30:00,36.56,36.56,36.38,36.45,130000.0,34.0463,34.0463,33.8787,33.9439,130000.0
2013-06-21 11:40:00,36.46,36.77,36.44,36.77,131300.0,33.9532,34.2419,33.9346,34.2419,131300.0
2013-06-21 11:50:00,36.75,36.91,36.75,36.86,185800.0,34.2233,34.3723,34.2233,34.3257,185800.0
2013-06-21 12:00:00,36.86,37.02,36.86,36.95,102300.0,34.3257,34.4747,34.3257,34.4095,102300.0
2013-06-21 12:10:00,36.95,37.06,36.95,37.0,90900.0,34.4095,34.5119,34.4095,34.4561,90900.0
2013-06-21 12:20:00,37.01,37.14,37.0,37.14,76000.0,34.4654,34.5864,34.4561,34.5864,76000.0
2013-06-21 12:30:00,37.14,37.21,37.09,37.2,120700.0,34.5864,34.6516,34.5399,34.6423,120700.0
2013-06-21 12:40:00,37.2,37.41,37.17,37.41,69400.0,34.6423,34.8379,34.6144,34.8379,69400.0
2013-06-21 12:50:00,37.41,37.46,37.35,37.44,83200.0,34.8379,34.8844,34.782,34.8658,83200.0
2013-06-21 13:00:00,37.44,37.51,37.39,37.51,74700.0,34.8658,34.931,34.8193,34.931,74700.0
2013-06-21 13:10:00,37.52,37.64,37.48,37.49,56300.0,34.9403,35.0521,34.9031,34.9124,56300.0
2013-06-21 13:20:00,37.52,37.52,37.4,37.43,55200.0,34.9403,34.9403,34.8286,34.8565,55200.0
2013-06-21 13:30:00,37.41,37.44,37.25,37.34,73800.0,34.8379,34.8658,34.6889,34.7727,73800.0
2013-06-21 13:40:00,37.34,37.4,37.16,37.16,69800.0,34.7727,34.8286,34.6051,34.6051,69800.0
2013-06-21 13:50:00,37.16,37.21,37.09,37.18,52100.0,34.6051,34.6516,34.5399,34.6237,52100.0
2013-06-21 14:00:00,37.18,37.18,36.97,37.01,48600.0,34.6237,34.6237,34.4281,34.4654,48600.0
2013-06-21 14:10:00,37.02,37.25,37.02,37.23,43000.0,34.4747,34.6889,34.4747,34.6703,43000.0
2013-06-21 14:20:00,37.23,37.25,37.09,37.25,36600.0,34.6703,34.6889,34.5399,34.6889,36600.0
2013-06-21 14:30:00,37.26,37.29,37.11,37.2,43400.0,34.6982,34.7261,34.5585,34.6423,43400.0
2013-06-21 14:40:00,37.2,37.24,37.13,37.2,61400.0,34.6423,34.6796,34.5771,34.6423,61400.0
2013-06-21 14:50:00,37.21,37.21,37.13,37.19,65100.0,34.6516,34.6516,34.5771,34.633,65100.0
2013-06-21 15:00:00,37.18,37.37,37.18,37.36,123500.0,34.6237,34.8006,34.6237,34.7913,123500.0
2013-06-21 15:10:00,37.36,37.43,37.34,37.42,84800.0,34.7913,34.8565,34.7727,34.8472,84800.0
2013-06-21 15:20:00,37.42,37.54,37.41,37.5,117400.0,34.8472,34.9589,34.8379,34.9217,117400.0
2013-06-21 15:30:00,37.5,37.52,37.48,37.5,113300.0,34.9217,34.9403,34.9031,34.9217,113300.0
2013-06-21 15:40:00,37.5,37.52,37.38,37.49,223500.0,34.9217,34.9403,34.8099,34.9124,223500.0
2013-06-21 15:50:00,37.48,37.51,37.39,37.45,401300.0,34.9031,34.931,34.8193,34.8751,401300.0
2013-06-24 09:30:00,37.13,37.21,36.69,36.89,189400.0,34.5771,34.6516,34.1674,34.3536,189400.0
2013-06-24 09:40:00,36.89,37.68,36.85,37.68,154800.0,34.3536,35.0893,34.3164,35.0893,154800.0
2013-06-24 09:50:00,37.69,37.84,37.19,37.23,127700.0,35.0986,35.2383,34.633,34.6703,127700.0
2013-06-24 10:00:00,37.21,37.21,36.87,36.88,106800.0,34.6516,34.6516,34.335,34.3443,106800.0
2013-06-24 10:10:00,36.87,36.99,36.66,36.68,88700.0,34.335,34.4468,34.1394,34.1581,88700.0
2013-06-24 10:20:00,36.69,36.79,36.59,36.72,113200.0,34.1674,34.2605,34.0743,34.1953,113200.0
2013-06-24 10:30:00,36.72,36.77,36.56,36.59,91000.0,34.1953,34.2419,34.0463,34.0743,91000.0
2013-06-24 10:40:00,36.6,36.7,36.52,36.6,147000.0,34.0836,34.1767,34.0091,34.0836,147000.0
2013-06-24 10:50:00,36.61,36.81,36.59,36.73,105800.0,34.0929,34.2791,34.0743,34.2046,105800.0
2013-06-24 11:00:00,36.71,36.71,36.52,36.56,181200.0,34.186,34.186,34.0091,34.0463,181200.0
2013-06-24 11:10:00,36.55,36.6,36.43,36.47,131300.0,34.037,34.0836,33.9253,33.9625,131300.0
2013-06-24 11:20:00,36.48,36.53,36.34,36.34,107300.0,33.9718,34.0184,33.8414,33.8414,107300.0
2013-06-24 11:30:00,36.34,36.44,36.26,36.27,122900.0,33.8414,33.9346,33.7669,33.7763,122900.0
2013-06-24 11:40:00,36.27,36.32,36.18,36.2,76500.0,33.7763,33.8228,33.6924,33.7111,76500.0
2013-06-24 11:50:00,36.2,36.24,36.14,36.17,106900.0,33.7111,33.7483,33.6552,33.6831,106900.0
2013-06-24 12:00:00,36.18,36.22,36.0,36.0,151300.0,33.6924,33.7297,33.5248,33.5248,151300.0
2013-06-24 12:10:00,36.0,36.2,35.98,36.08,108600.0,33.5248,33.7111,33.5062,33.5993,108600.0
2013-06-24 12:20:00,36.1,36.18,36.0,36.0,110000.0,33.6179,33.6924,33.5248,33.5248,110000.0
2013-06-24 12:30:00,36.01,36.11,36.0,36.1,162900.0,33.5341,33.6273,33.5248,33.6179,162900.0
2013-06-24 12:40:00,36.1,36.14,36.01,36.13,50900.0,33.6179,33.6552,33.5341,33.6459,50900.0
2013-06-24 12:50:00,36.12,36.35,36.07,36.3,132800.0,33.6366,33.8508,33.59,33.8042,132800.0
2013-06-24 13:00:00,36.3,36.3,36.2,36.2,46200.0,33.8042,33.8042,33.7111,33.7111,46200.0
2013-06-24 13:10:00,36.2,36.37,36.16,36.34,55200.0,33.7111,33.8694,33.6738,33.8414,55200.0
2013-06-24 13:20:00,36.35,36.36,36.25,36.27,68500.0,33.8508,33.8601,33.7576,33.7763,68500.0
2013-06-24 13:30:00,36.28,36.38,36.28,36.37,43900.0,33.7856,33.8787,33.7856,33.8694,43900.0
2013-06-24 13:40:00,36.37,36.44,36.34,36.34,46600.0,33.8694,33.9346,33.8414,33.8414,46600.0
2013-06-24 13:50:00,36.36,36.45,36.33,36.45,48700.0,33.8601,33.9439,33.8321,33.9439,48700.0
2013-06-24 14:00:00,36.44,36.63,36.36,36.58,135400.0,33.9346,34.1115,33.8601,34.0649,135400.0
2013-06-24 14:10:00,36.58,36.65,36.47,36.47,72900.0,34.0649,34.1301,33.9625,33.9625,72900.0
2013-06-24 14:20:00,36.48,36.55,36.4,36.51,99500.0,33.9718,34.037,33.8973,33.9998,99500.0
2013-06-24 14:30:00,36.5,36.64,36.5,36.59,68400.0,33.9904,34.1208,33.9904,34.0743,68400.0
2013-06-24 14:40:00,36.59,36.61,36.56,36.56,99400.0,34.0743,34.0929,34.0463,34.0463,99400.0
2013-06-24 14:50:00,36.56,36.61,36.55,36.58,88600.0,34.0463,34.0929,34.037,34.0649,88600.0
2013-06-24 15:00:00,36.57,36.57,36.51,36.54,101500.0,34.0556,34.0556,33.9998,34.0277,101500.0
2013-06-24 15:10:00,36.54,36.59,36.33,36.33,127300.0,34.0277,34.0743,33.8321,33.8321,127300.0
2013-06-24 15:20:00,36.33,36.42,36.29,36.42,142200.0,33.8321,33.9159,33.7949,33.9159,142200.0
2013-06-24 15:30:00,36.42,36.74,36.42,36.72,177400.0,33.9159,34.2139,33.9159,34.1953,177400.0
2013-06-24 15:40:00,36.74,36.78,36.69,36.72,271000.0,34.2139,34.2512,34.1674,34.1953,271000.0
2013-06-24 15:50:00,36.72,36.73,36.58,36.6,362200.0,34.1953,34.2046,34.0649,34.0836,362200.0
2013-06-25 09:30:00,36.76,36.96,36.56,36.84,83000.0,34.2326,34.4188,34.0463,34.3071,83000.0
2013-06-25 09:40:00,36.85,37.22,36.82,37.14,126100.0,34.3164,34.6609,34.2884,34.5864,126100.0
2013-06-25 09:50:00,37.15,37.21,36.75,36.9,80000.0,34.5958,34.6516,34.2233,34.3629,80000.0
2013-06-25 10:00:00,36.89,36.92,36.65,36.82,67300.0,34.3536,34.3816,34.1301,34.2884,67300.0
2013-06-25 10:10:00,36.83,36.85,36.54,36.55,67300.0,34.2978,34.3164,34.0277,34.037,67300.0
2013-06-25 10:20:00,36.56,36.75,36.56,36.75,62300.0,34.0463,34.2233,34.0463,34.2233,62300.0
2013-06-25 10:30:00,36.75,36.87,36.74,36.84,39600.0,34.2233,34.335,34.2139,34.3071,39600.0
2013-06-25 10:40:00,36.84,36.84,36.72,36.8,60000.0,34.3071,34.3071,34.1953,34.2698,60000.0
2013-06-25 10:50:00,36.8,36.84,36.76,36.82,56600.0,34.2698,34.3071,34.2326,34.2884,56600.0
2013-06-25 11:00:00,36.82,36.83,36.76,36.8,33600.0,34.2884,34.2978,34.2326,34.2698,33600.0
2013-06-25 11:10:00,36.8,36.85,36.72,36.81,40100.0,34.2698,34.3164,34.1953,34.2791,40100.0
2013-06-25 11:20:00,36.82,36.84,36.79,36.8,22100.0,34.2884,34.3071,34.2605,34.2698,22100.0
2013-06-25 11:30:00,36.8,36.82,36.76,36.77,39600.0,34.2698,34.2884,34.2326,34.2419,39600.0
2013-06-25 11:40:00,36.78,36.84,36.69,36.72,30800.0,34.2512,34.3071,34.1674,34.1953,30800.0
2013-06-25 11:50:00,36.72,36.74,36.65,36.65,35600.0,34.1953,34.2139,34.1301,34.1301,35600.0
2013-06-25 12:00:00,36.64,36.68,36.58,36.6,37000.0,34.1208,34.1581,34.0649,34.0836,37000.0
2013-06-25 12:10:00,36.61,36.71,36.61,36.71,12200.0,34.0929,34.186,34.0929,34.186,12200.0
2013-06-25 12:20:00,36.7,36.81,36.68,36.81,19300.0,34.1767,34.2791,34.1581,34.2791,19300.0
2013-06-25 12:30:00,36.81,36.87,36.8,36.8,32100.0,34.2791,34.335,34.2698,34.2698,32100.0
2013-06-25 12:40:00,36.81,36.82,36.67,36.69,20800.0,34.2791,34.2884,34.1488,34.1674,20800.0
2013-06-25 12:50:00,36.69,36.69,36.61,36.66,22300.0,34.1674,34.1674,34.0929,34.1394,22300.0
2013-06-25 13:00:00,36.66,36.72,36.65,36.65,22200.0,34.1394,34.1953,34.1301,34.1301,22200.0
2013-06-25 13:10:00,36.64,36.66,36.53,36.54,27900.0,34.1208,34.1394,34.0184,34.0277,27900.0
2013-06-25 13:20:00,36.54,36.54,36.44,36.51,26000.0,34.0277,34.0277,33.9346,33.9998,26000.0
2013-06-25 13:30:00,36.51,36.54,36.5,36.53,42000.0,33.9998,34.0277,33.9904,34.0184,42000.0
2013-06-25 13:40:00,36.54,36.61,36.51,36.61,38100.0,34.0277,34.0929,33.9998,34.0929,38100.0
2013-06-25 13:50:00,36.61,36.62,36.56,36.62,30500.0,34.0929,34.1022,34.0463,34.1022,30500.0
2013-06-25 14:00:00,36.62,36.74,36.61,36.69,37500.0,34.1022,34.2139,34.0929,34.1674,37500.0
2013-06-25 14:10:00,36.69,36.69,36.59,36.6,22000.0,34.1674,34.1674,34.0743,34.0836,22000.0
2013-06-25 14:20:00,36.59,36.59,36.46,36.52,43400.0,34.0743,34.0743,33.9532,34.0091,43400.0
2013-06-25 14:30:00,36.52,36.58,36.47,36.55,40300.0,34.0091,34.0649,33.9625,34.037,40300.0
2013-06-25 14:40:00,36.55,36.56,36.5,36.5,40300.0,34.037,34.0463,33.9904,33.9904,40300.0
2013-06-25 14:50:00,36.5,36.53,36.45,36.48,28400.0,33.9904,34.0184,33.9439,33.9718,28400.0
2013-06-25 15:00:00,36.49,36.54,36.49,36.52,48700.0,33.9811,34.0277,33.9811,34.0091,48700.0
2013-06-25 15:10:00,36.52,36.53,36.5,36.5,33800.0,34.0091,34.0184,33.9904,33.9904,33800.0
2013-06-25 15:20:00,36.5,36.53,36.46,36.53,51500.0,33.9904,34.0184,33.9532,34.0184,51500.0
2013-06-25 15:30:00,36.53,36.6,36.53,36.58,69000.0,34.0184,34.0836,34.0184,34.0649,69000.0
2013-06-25 15:40:00,36.58,36.6,36.56,36.57,139200.0,34.0649,34.0836,34.0463,34.0556,139200.0
2013-06-25 15:50:00,36.56,36.66,36.56,36.61,242200.0,34.0463,34.1394,34.0463,34.0929,242200.0
2013-06-26 09:30:00,36.75,37.23,36.68,37.08,70400.0,34.2233,34.6703,34.1581,34.5306,70400.0
2013-06-26 09:40:00,37.08,37.13,37.0,37.1,65400.0,34.5306,34.5771,34.4561,34.5492,65400.0
2013-06-26 09:50:00,37.1,37.24,36.98,37.18,65100.0,34.5492,34.6796,34.4374,34.6237,65100.0
2013-06-26 10:00:00,37.16,37.2,36.99,36.99,43800.0,34.6051,34.6423,34.4468,34.4468,43800.0
2013-06-26 10:10:00,37.04,37.04,36.9,36.91,16800.0,34.4933,34.4933,34.3629,34.3723,16800.0
2013-06-26 10:20:00,36.9,36.91,36.76,36.76,27400.0,34.3629,34.3723,34.2326,34.2326,27400.0
2013-06-26 10:30:00,36.75,36.77,36.71,36.74,70100.0,34.2233,34.2419,34.186,34.2139,70100.0
2013-06-26 10:40:00,36.74,36.75,36.56,36.56,63100.0,34.2139,34.2233,34.0463,34.0463,63100.0
2013-06-26 10:50:00,36.56,36.57,36.47,36.47,39400.0,34.0463,34.0556,33.9625,33.9625,39400.0
2013-06-26 11:00:00,36.47,36.48,36.4,36.41,47300.0,33.9625,33.9718,33.8973,33.9066,47300.0
2013-06-26 11:10:00,36.4,36.54,36.39,36.54,77100.0,33.8973,34.0277,33.888,34.0277,77100.0
2013-06-26 11:20:00,36.54,36.57,36.35,36.36,51700.0,34.0277,34.0556,33.8508,33.8601,51700.0
2013-06-26 11:30:00,36.36,36.37,36.25,36.26,75800.0,33.8601,33.8694,33.7576,33.7669,75800.0
2013-06-26 11:40:00,36.26,36.26,36.15,36.18,126400.0,33.7669,33.7669,33.6645,33.6924,126400.0
2013-06-26 11:50:00,36.2,36.35,36.13,36.34,87500.0,33.7111,33.8508,33.6459,33.8414,87500.0
2013-06-26 12:00:00,36.33,36.5,36.32,36.47,86600.0,33.8321,33.9904,33.8228,33.9625,86600.0
2013-06-26 12:10:00,36.49,36.54,36.47,36.54,51800.0,33.9811,34.0277,33.9625,34.0277,51800.0
2013-06-26 12:20:00,36.54,36.6,36.5,36.51,71100.0,34.0277,34.0836,33.9904,33.9998,71100.0
2013-06-26 12:30:00,36.51,36.54,36.48,36.5,51000.0,33.9998,34.0277,33.9718,33.9904,51000.0
2013-06-26 12:40:00,36.49,36.51,36.43,36.49,32700.0,33.9811,33.9998,33.9253,33.9811,32700.0
2013-06-26 12:50:00,36.5,36.5,36.38,36.39,23400.0,33.9904,33.9904,33.8787,33.888,23400.0
2013-06-26 13:00:00,36.39,36.44,36.35,36.35,61900.0,33.888,33.9346,33.8508,33.8508,61900.0
2013-06-26 13:10:00,36.35,36.41,36.35,36.37,26300.0,33.8508,33.9066,33.8508,33.8694,26300.0
2013-06-26 13:20:00,36.38,36.42,36.37,36.4,31700.0,33.8787,33.9159,33.8694,33.8973,31700.0
2013-06-26 13:30:00,36.4,36.42,36.38,36.42,39600.0,33.8973,33.9159,33.8787,33.9159,39600.0
2013-06-26 13:40:00,36.41,36.41,36.36,36.36,41200.0,33.9066,33.9066,33.8601,33.8601,41200.0
2013-06-26 13:50:00,36.37,36.38,36.31,36.34,65400.0,33.8694,33.8787,33.8135,33.8414,65400.0
2013-06-26 14:00:00,36.34,36.37,36.31,36.34,64900.0,33.8414,33.8694,33.8135,33.8414,64900.0
2013-06-26 14:10:00,36.35,36.41,36.34,36.38,34400.0,33.8508,33.9066,33.8414,33.8787,34400.0
2013-06-26 14:20:00,36.39,36.47,36.39,36.47,46700.0,33.888,33.9625,33.888,33.9625,46700.0
2013-06-26 14:30:00,36.48,36.6,36.48,36.58,51600.0,33.9718,34.0836,33.9718,34.0649,51600.0
2013-06-26 14:40:00,36.57,36.57,36.52,36.54,55300.0,34.0556,34.0556,34.0091,34.0277,55300.0
2013-06-26 14:50:00,36.53,36.53,36.48,36.48,65300.0,34.0184,34.0184,33.9718,33.9718,65300.0
2013-06-26 15:00:00,36.49,36.56,36.48,36.55,44900.0,33.9811,34.0463,33.9718,34.037,44900.0
2013-06-26 15:10:00,36.55,36.58,36.54,36.57,64600.0,34.037,34.0649,34.0277,34.0556,64600.0
2013-06-26 15:20:00,36.57,36.58,36.54,36.56,90800.0,34.0556,34.0649,34.0277,34.0463,90800.0
2013-06-26 15:30:00,36.57,36.62,36.56,36.62,86900.0,34.0556,34.1022,34.0463,34.1022,86900.0
2013-06-26 15:40:00,36.62,36.64,36.54,36.55,111000.0,34.1022,34.1208,34.0277,34.037,111000.0
2013-06-26 15:50:00,36.54,36.55,36.48,36.51,262600.0,34.0277,34.037,33.9718,33.9998,262600.0
2013-06-27 09:30:00,36.55,36.56,36.32,36.32,224500.0,34.037,34.0463,33.8228,33.8228,224500.0
2013-06-27 09:40:00,36.33,36.61,36.32,36.61,217500.0,33.8321,34.0929,33.8228,34.0929,217500.0
2013-06-27 09:50:00,36.58,36.61,36.43,36.5,209200.0,34.0649,34.0929,33.9253,33.9904,209200.0
2013-06-27 10:00:00,36.5,36.51,36.39,36.4,116000.0,33.9904,33.9998,33.888,33.8973,116000.0
2013-06-27 10:10:00,36.4,36.41,36.24,36.35,207100.0,33.8973,33.9066,33.7483,33.8508,207100.0
2013-06-27 10:20:00,36.35,36.41,36.31,36.32,335700.0,33.8508,33.9066,33.8135,33.8228,335700.0
2013-06-27 10:30:00,36.33,36.42,36.32,36.36,100000.0,33.8321,33.9159,33.8228,33.8601,100000.0
2013-06-27 10:40:00,36.36,36.43,36.34,36.42,238100.0,33.8601,33.9253,33.8414,33.9159,238100.0
2013-06-27 10:50:00,36.43,36.46,36.38,36.41,116600.0,33.9253,33.9532,33.8787,33.9066,116600.0
2013-06-27 11:00:00,36.41,36.43,36.38,36.39,95900.0,33.9066,33.9253,33.8787,33.888,95900.0
2013-06-27 11:10:00,36.39,36.51,36.39,36.45,123900.0,33.888,33.9998,33.888,33.9439,123900.0
2013-06-27 11:20:00,36.45,36.47,36.4,36.41,148100.0,33.9439,33.9625,33.8973,33.9066,148100.0
2013-06-27 11:30:00,36.41,36.47,36.4,36.4,79500.0,33.9066,33.9625,33.8973,33.8973,79500.0
2013-06-27 11:40:00,36.4,36.48,36.39,36.46,162900.0,33.8973,33.9718,33.888,33.9532,162900.0
2013-06-27 11:50:00,36.46,36.51,36.37,36.4,463400.0,33.9532,33.9998,33.8694,33.8973,463400.0
2013-06-27 12:00:00,36.4,36.63,36.4,36.55,180000.0,33.8973,34.1115,33.8973,34.037,180000.0
2013-06-27 12:10:00,36.57,36.73,36.55,36.73,175900.0,34.0556,34.2046,34.037,34.2046,175900.0
2013-06-27 12:20:00,36.73,36.88,36.73,36.78,75400.0,34.2046,34.3443,34.2046,34.2512,75400.0
2013-06-27 12:30:00,36.8,36.94,36.8,36.91,135400.0,34.2698,34.4002,34.2698,34.3723,135400.0
2013-06-27 12:40:00,36.91,36.96,36.83,36.84,96400.0,34.3723,34.4188,34.2978,34.3071,96400.0
2013-06-27 12:50:00,36.84,36.84,36.68,36.68,70000.0,34.3071,34.3071,34.1581,34.1581,70000.0
2013-06-27 13:00:00,36.69,36.77,36.62,36.62,65600.0,34.1674,34.2419,34.1022,34.1022,65600.0
2013-06-27 13:10:00,36.63,36.75,36.59,36.75,64100.0,34.1115,34.2233,34.0743,34.2233,64100.0
2013-06-27 13:20:00,36.75,36.75,36.65,36.65,233400.0,34.2233,34.2233,34.1301,34.1301,233400.0
2013-06-27 13:30:00,36.64,36.74,36.62,36.71,50000.0,34.1208,34.2139,34.1022,34.186,50000.0
2013-06-27 13:40:00,36.71,36.72,36.62,36.65,53300.0,34.186,34.1953,34.1022,34.1301,53300.0
2013-06-27 13:50:00,36.66,36.71,36.66,36.68,59100.0,34.1394,34.186,34.1394,34.1581,59100.0
2013-06-27 14:00:00,36.67,36.69,36.67,36.68,58100.0,34.1488,34.1674,34.1488,34.1581,58100.0
2013-06-27 14:10:00,36.68,36.84,36.68,36.83,211700.0,34.1581,34.3071,34.1581,34.2978,211700.0
2013-06-27 14:20:00,36.82,36.86,36.81,36.84,71600.0,34.2884,34.3257,34.2791,34.3071,71600.0
2013-06-27 14:30:00,36.84,36.84,36.67,36.68,83500.0,34.3071,34.3071,34.1488,34.1581,83500.0
2013-06-27 14:40:00,36.68,36.87,36.67,36.87,102800.0,34.1581,34.335,34.1488,34.335,102800.0
2013-06-27 14:50:00,36.87,36.88,36.73,36.75,97300.0,34.335,34.3443,34.2046,34.2233,97300.0
2013-06-27 15:00:00,36.75,36.75,36.57,36.58,216400.0,34.2233,34.2233,34.0556,34.0649,216400.0
2013-06-27 15:10:00,36.57,36.58,36.39,36.39,274200.0,34.0556,34.0649,33.888,33.888,274200.0
2013-06-27 15:20:00,36.39,36.4,36.27,36.28,405800.0,33.888,33.8973,33.7763,33.7856,405800.0
2013-06-27 15:30:00,36.28,36.3,36.08,36.12,641500.0,33.7856,33.8042,33.5993,33.6366,641500.0
2013-06-27 15:40:00,36.12,36.31,36.11,36.26,448300.0,33.6366,33.8135,33.6273,33.7669,448300.0
2013-06-27 15:50:00,36.27,36.4,36.26,36.38,626200.0,33.7763,33.8973,33.7669,33.8787,626200.0
2013-06-28 09:30:00,36.23,36.37,36.17,36.18,179600.0,33.739,33.8694,33.6831,33.6924,179600.0
2013-06-28 09:40:00,36.18,36.21,35.91,36.0,248600.0,33.6924,33.7204,33.441,33.5248,248600.0
2013-06-28 09:50:00,36.01,36.02,35.69,35.75,276000.0,33.5341,33.5434,33.2361,33.292,276000.0
2013-06-28 10:00:00,35.73,35.95,35.7,35.93,272100.0,33.2734,33.4783,33.2454,33.4596,272100.0
2013-06-28 10:10:00,35.93,35.95,35.76,35.79,305000.0,33.4596,33.4783,33.3013,33.3293,305000.0
2013-06-28 10:20:00,35.78,35.87,35.72,35.76,211400.0,33.3199,33.4038,33.2641,33.3013,211400.0
2013-06-28 10:30:00,35.76,35.92,35.75,35.81,304600.0,33.3013,33.4503,33.292,33.3479,304600.0
2013-06-28 10:40:00,35.8,35.82,35.4,35.42,224800.0,33.3386,33.3572,32.9661,32.9847,224800.0
2013-06-28 10:50:00,35.43,35.75,35.43,35.66,303900.0,32.994,33.292,32.994,33.2082,303900.0
2013-06-28 11:00:00,35.67,35.77,35.59,35.76,149100.0,33.2175,33.3106,33.143,33.3013,149100.0
2013-06-28 11:10:00,35.77,35.8,35.68,35.75,225800.0,33.3106,33.3386,33.2268,33.292,225800.0
2013-06-28 11:20:00,35.75,35.75,35.65,35.7,193400.0,33.292,33.292,33.1989,33.2454,193400.0
2013-06-28 11:30:00,35.7,35.75,35.69,35.7,351200.0,33.2454,33.292,33.2361,33.2454,351200.0
2013-06-28 11:40:00,35.7,35.7,35.57,35.7,181600.0,33.2454,33.2454,33.1244,33.2454,181600.0
2013-06-28 11:50:00,35.7,35.72,35.65,35.7,140200.0,33.2454,33.2641,33.1989,33.2454,140200.0
2013-06-28 12:00:00,35.7,35.71,35.66,35.66,122100.0,33.2454,33.2548,33.2082,33.2082,122100.0
2013-06-28 12:10:00,35.66,35.7,35.58,35.65,161100.0,33.2082,33.2454,33.1337,33.1989,161100.0
2013-06-28 12:20:00,35.65,35.76,35.6,35.63,172200.0,33.1989,33.3013,33.1523,33.1803,172200.0
2013-06-28 12:30:00,35.64,35.73,35.61,35.71,131500.0,33.1896,33.2734,33.1616,33.2548,131500.0
2013-06-28 12:40:00,35.71,35.71,35.59,35.61,158500.0,33.2548,33.2548,33.143,33.1616,158500.0
2013-06-28 12:50:00,35.61,35.64,35.59,35.6,160400.0,33.1616,33.1896,33.143,33.1523,160400.0
2013-06-28 13:00:00,35.61,35.66,35.6,35.64,145400.0,33.1616,33.2082,33.1523,33.1896,145400.0
2013-06-28 13:10:00,35.64,35.75,35.63,35.71,199600.0,33.1896,33.292,33.1803,33.2548,199600.0
2013-06-28 13:20:00,35.7,35.75,35.62,35.69,102600.0,33.2454,33.292,33.1709,33.2361,102600.0
2013-06-28 13:30:00,35.69,35.7,35.58,35.62,120600.0,33.2361,33.2454,33.1337,33.1709,120600.0
2013-06-28 13:40:00,35.62,35.67,35.59,35.63,102400.0,33.1709,33.2175,33.143,33.1803,102400.0
2013-06-28 13:50:00,35.64,35.65,35.6,35.6,97300.0,33.1896,33.1989,33.1523,33.1523,97300.0
2013-06-28 14:00:00,35.61,35.74,35.6,35.74,113400.0,33.1616,33.2827,33.1523,33.2827,113400.0
2013-06-28 14:10:00,35.74,35.75,35.61,35.62,102700.0,33.2827,33.292,33.1616,33.1709,102700.0
2013-06-28 14:20:00,35.63,35.7,35.61,35.63,130300.0,33.1803,33.2454,33.1616,33.1803,130300.0
2013-06-28 14:30:00,35.63,35.7,35.61,35.68,154300.0,33.1803,33.2454,33.1616,33.2268,154300.0
2013-06-28 14:40:00,35.67,35.78,35.67,35.78,270500.0,33.2175,33.3199,33.2175,33.3199,270500.0
2013-06-28 14:50:00,35.79,35.9,35.78,35.88,139600.0,33.3293,33.4317,33.3199,33.4131,139600.0
2013-06-28 15:00:00,35.88,36.1,35.83,36.09,607300.0,33.4131,33.6179,33.3665,33.6086,607300.0
2013-06-28 15:10:00,36.08,36.24,36.04,36.23,172800.0,33.5993,33.7483,33.5621,33.739,172800.0
2013-06-28 15:20:00,36.22,36.26,36.0,36.26,292700.0,33.7297,33.7669,33.5248,33.7669,292700.0
2013-06-28 15:30:00,36.25,36.47,36.25,36.27,305900.0,33.7576,33.9625,33.7576,33.7763,305900.0
2013-06-28 15:40:00,36.27,36.47,36.23,36.44,416200.0,33.7763,33.9625,33.739,33.9346,416200.0
2013-06-28 15:50:00,36.44,36.47,36.05,36.07,1213000.0,33.9346,33.9625,33.5714,33.59,1213000.0
2013-07-01 09:30:00,36.41,36.69,36.26,36.45,276700.0,33.9066,34.1674,33.7669,33.9439,276700.0
2013-07-01 09:40:00,36.48,36.64,36.47,36.6,130600.0,33.9718,34.1208,33.9625,34.0836,130600.0
2013-07-01 09:50:00,36.6,36.63,36.51,36.6,181000.0,34.0836,34.1115,33.9998,34.0836,181000.0
2013-07-01 10:00:00,36.61,36.9,36.59,36.89,250200.0,34.0929,34.3629,34.0743,34.3536,250200.0
2013-07-01 10:10:00,36.88,36.91,36.8,36.86,162700.0,34.3443,34.3723,34.2698,34.3257,162700.0
2013-07-01 10:20:00,36.86,36.87,36.78,36.81,76500.0,34.3257,34.335,34.2512,34.2791,76500.0
2013-07-01 10:30:00,36.8,36.81,36.68,36.78,84300.0,34.2698,34.2791,34.1581,34.2512,84300.0
2013-07-01 10:40:00,36.78,36.88,36.75,36.79,79600.0,34.2512,34.3443,34.2233,34.2605,79600.0
2013-07-01 10:50:00,36.79,36.89,36.78,36.84,69100.0,34.2605,34.3536,34.2512,34.3071,69100.0
2013-07-01 11:00:00,36.84,36.94,36.81,36.94,135000.0,34.3071,34.4002,34.2791,34.4002,135000.0
2013-07-01 11:10:00,36.95,36.99,36.83,36.83,40600.0,34.4095,34.4468,34.2978,34.2978,40600.0
2013-07-01 11:20:00,36.83,36.87,36.74,36.86,54800.0,34.2978,34.335,34.2139,34.3257,54800.0
2013-07-01 11:30:00,36.86,37.0,36.86,37.0,123500.0,34.3257,34.4561,34.3257,34.4561,123500.0
2013-07-01 11:40:00,37.0,37.0,36.84,36.91,73200.0,34.4561,34.4561,34.3071,34.3723,73200.0
2013-07-01 11:50:00,36.91,36.91,36.81,36.83,63500.0,34.3723,34.3723,34.2791,34.2978,63500.0
2013-07-01 12:00:00,36.82,36.91,36.78,36.91,67200.0,34.2884,34.3723,34.2512,34.3723,67200.0
2013-07-01 12:10:00,36.91,37.0,36.88,36.94,66100.0,34.3723,34.4561,34.3443,34.4002,66100.0
2013-07-01 12:20:00,36.94,37.05,36.93,37.02,129500.0,34.4002,34.5026,34.3909,34.4747,129500.0
2013-07-01 12:30:00,37.01,37.05,36.97,37.02,59800.0,34.4654,34.5026,34.4281,34.4747,59800.0
2013-07-01 12:40:00,37.03,37.05,36.99,37.05,43800.0,34.484,34.5026,34.4468,34.5026,43800.0
2013-07-01 12:50:00,37.05,37.06,36.99,37.02,51800.0,34.5026,34.5119,34.4468,34.4747,51800.0
2013-07-01 13:00:00,37.03,37.04,37.0,37.0,55700.0,34.484,34.4933,34.4561,34.4561,55700.0
2013-07-01 13:10:00,37.0,37.01,36.96,37.0,72000.0,34.4561,34.4654,34.4188,34.4561,72000.0
2013-07-01 13:20:00,37.0,37.0,36.96,36.97,55600.0,34.4561,34.4561,34.4188,34.4281,55600.0
2013-07-01 13:30:00,36.98,37.0,36.97,37.0,24200.0,34.4374,34.4561,34.4281,34.4561,24200.0
2013-07-01 13:40:00,37.0,37.0,36.97,37.0,46600.0,34.4561,34.4561,34.4281,34.4561,46600.0
2013-07-01 13:50:00,36.99,37.18,36.98,37.18,161300.0,34.4468,34.6237,34.4374,34.6237,161300.0
2013-07-01 14:00:00,37.18,37.19,37.09,37.14,79600.0,34.6237,34.633,34.5399,34.5864,79600.0
2013-07-01 14:10:00,37.13,37.15,37.11,37.12,55900.0,34.5771,34.5958,34.5585,34.5678,55900.0
2013-07-01 14:20:00,37.12,37.12,37.0,37.02,89800.0,34.5678,34.5678,34.4561,34.4747,89800.0
2013-07-01 14:30:00,37.02,37.03,36.97,36.97,45100.0,34.4747,34.484,34.4281,34.4281,45100.0
2013-07-01 14:40:00,36.98,37.0,36.88,36.97,76800.0,34.4374,34.4561,34.3443,34.4281,76800.0
2013-07-01 14:50:00,36.96,37.01,36.95,36.96,40600.0,34.4188,34.4654,34.4095,34.4188,40600.0
2013-07-01 15:00:00,36.97,36.97,36.86,36.94,128100.0,34.4281,34.4281,34.3257,34.4002,128100.0
2013-07-01 15:10:00,36.93,36.95,36.86,36.86,55300.0,34.3909,34.4095,34.3257,34.3257,55300.0
2013-07-01 15:20:00,36.86,36.89,36.77,36.77,105700.0,34.3257,34.3536,34.2419,34.2419,105700.0
2013-07-01 15:30:00,36.78,36.89,36.78,36.81,153600.0,34.2512,34.3536,34.2512,34.2791,153600.0
2013-07-01 15:40:00,36.82,36.85,36.79,36.81,293900.0,34.2884,34.3164,34.2605,34.2791,293900.0
2013-07-01 15:50:00,36.81,36.98,36.8,36.95,569900.0,34.2791,34.4374,34.2698,34.4095,569900.0
2013-07-02 09:30:00,36.97,37.18,36.65,36.68,92700.0,34.4281,34.6237,34.1301,34.1581,92700.0
2013-07-02 09:40:00,36.68,36.82,36.48,36.79,92100.0,34.1581,34.2884,33.9718,34.2605,92100.0
2013-07-02 09:50:00,36.79,36.84,36.7,36.71,79200.0,34.2605,34.3071,34.1767,34.186,79200.0
2013-07-02 10:00:00,36.71,36.85,36.7,36.84,50500.0,34.186,34.3164,34.1767,34.3071,50500.0
2013-07-02 10:10:00,36.83,36.84,36.7,36.79,36200.0,34.2978,34.3071,34.1767,34.2605,36200.0
2013-07-02 10:20:00,36.79,36.97,36.79,36.97,58200.0,34.2605,34.4281,34.2605,34.4281,58200.0
2013-07-02 10:30:00,36.96,36.99,36.86,36.98,88700.0,34.4188,34.4468,34.3257,34.4374,88700.0
2013-07-02 10:40:00,36.99,37.0,36.93,36.93,73000.0,34.4468,34.4561,34.3909,34.3909,73000.0
2013-07-02 10:50:00,36.93,37.0,36.92,37.0,57100.0,34.3909,34.4561,34.3816,34.4561,57100.0
2013-07-02 11:00:00,37.0,37.0,36.87,36.91,69700.0,34.4561,34.4561,34.335,34.3723,69700.0
2013-07-02 11:10:00,36.91,36.96,36.86,36.93,44400.0,34.3723,34.4188,34.3257,34.3909,44400.0
2013-07-02 11:20:00,36.93,37.0,36.92,36.95,51000.0,34.3909,34.4561,34.3816,34.4095,51000.0
2013-07-02 11:30:00,36.96,37.0,36.95,36.96,37900.0,34.4188,34.4561,34.4095,34.4188,37900.0
2013-07-02 11:40:00,36.96,37.07,36.94,37.05,60600.0,34.4188,34.5213,34.4002,34.5026,60600.0
2013-07-02 11:50:00,37.04,37.07,36.97,37.01,44300.0,34.4933,34.5213,34.4281,34.4654,44300.0
2013-07-02 12:00:00,37.01,37.04,36.96,36.96,36700.0,34.4654,34.4933,34.4188,34.4188,36700.0
2013-07-02 12:10:00,36.95,37.03,36.94,37.01,30700.0,34.4095,34.484,34.4002,34.4654,30700.0
2013-07-02 12:20:00,37.01,37.02,36.94,37.02,34200.0,34.4654,34.4747,34.4002,34.4747,34200.0
2013-07-02 12:30:00,37.02,37.07,36.99,37.04,36400.0,34.4747,34.5213,34.4468,34.4933,36400.0
2013-07-02 12:40:00,37.03,37.04,36.98,37.03,47600.0,34.484,34.4933,34.4374,34.484,47600.0
2013-07-02 12:50:00,37.04,37.12,37.03,37.11,35700.0,34.4933,34.5678,34.484,34.5585,35700.0
2013-07-02 13:00:00,37.11,37.15,37.05,37.13,55700.0,34.5585,34.5958,34.5026,34.5771,55700.0
2013-07-02 13:10:00,37.14,37.18,37.09,37.18,29700.0,34.5864,34.6237,34.5399,34.6237,29700.0
2013-07-02 13:20:00,37.18,37.19,37.11,37.14,32100.0,34.6237,34.633,34.5585,34.5864,32100.0
2013-07-02 13:30:00,37.13,37.16,37.11,37.12,25200.0,34.5771,34.6051,34.5585,34.5678,25200.0
2013-07-02 13:40:00,37.13,37.13,36.99,37.0,66200.0,34.5771,34.5771,34.4468,34.4561,66200.0
2013-07-02 13:50:00,37.0,37.1,36.99,37.09,72600.0,34.4561,34.5492,34.4468,34.5399,72600.0
2013-07-02 14:00:00,37.1,37.1,36.93,36.93,53000.0,34.5492,34.5492,34.3909,34.3909,53000.0
2013-07-02 14:10:00,36.93,36.93,36.8,36.8,98300.0,34.3909,34.3909,34.2698,34.2698,98300.0
2013-07-02 14:20:00,36.8,36.86,36.77,36.84,84800.0,34.2698,34.3257,34.2419,34.3071,84800.0
2013-07-02 14:30:00,36.83,36.83,36.78,36.79,58500.0,34.2978,34.2978,34.2512,34.2605,58500.0
2013-07-02 14:40:00,36.8,36.88,36.76,36.85,76000.0,34.2698,34.3443,34.2326,34.3164,76000.0
2013-07-02 14:50:00,36.85,36.89,36.82,36.85,79300.0,34.3164,34.3536,34.2884,34.3164,79300.0
2013-07-02 15:00:00,36.85,36.98,36.85,36.95,157600.0,34.3164,34.4374,34.3164,34.4095,157600.0
2013-07-02 15:10:00,36.96,37.02,36.94,37.0,135000.0,34.4188,34.4747,34.4002,34.4561,135000.0
2013-07-02 15:20:00,36.99,37.01,36.91,36.92,110100.0,34.4468,34.4654,34.3723,34.3816,110100.0
2013-07-02 15:30:00,36.92,36.94,36.86,36.91,141700.0,34.3816,34.4002,34.3257,34.3723,141700.0
2013-07-02 15:40:00,36.91,36.96,36.86,36.89,184200.0,34.3723,34.4188,34.3257,34.3536,184200.0
2013-07-02 15:50:00,36.9,36.97,36.87,36.92,298000.0,34.3629,34.4281,34.335,34.3816,298000.0
2013-07-03 09:30:00,35.75,36.04,35.39,35.95,698800.0,33.292,33.5621,32.9568,33.4783,698800.0
2013-07-03 09:40:00,35.97,36.14,35.91,36.04,672800.0,33.4969,33.6552,33.441,33.5621,672800.0
2013-07-03 09:50:00,36.03,36.03,35.82,35.94,343500.0,33.5528,33.5528,33.3572,33.4689,343500.0
2013-07-03 10:00:00,35.94,36.0,35.89,35.95,283800.0,33.4689,33.5248,33.4224,33.4783,283800.0
2013-07-03 10:10:00,35.95,36.01,35.9,35.94,178600.0,33.4783,33.5341,33.4317,33.4689,178600.0
2013-07-03 10:20:00,35.95,36.11,35.94,36.09,216100.0,33.4783,33.6273,33.4689,33.6086,216100.0
2013-07-03 10:30:00,36.09,36.2,35.92,35.92,142600.0,33.6086,33.7111,33.4503,33.4503,142600.0
2013-07-03 10:40:00,35.93,36.05,35.87,35.88,173100.0,33.4596,33.5714,33.4038,33.4131,173100.0
2013-07-03 10:50:00,35.87,35.88,35.75,35.76,236400.0,33.4038,33.4131,33.292,33.3013,236400.0
2013-07-03 11:00:00,35.78,35.8,35.5,35.57,247900.0,33.3199,33.3386,33.0592,33.1244,247900.0
2013-07-03 11:10:00,35.57,35.59,35.42,35.54,272200.0,33.1244,33.143,32.9847,33.0964,272200.0
2013-07-03 11:20:00,35.54,35.54,35.34,35.51,280100.0,33.0964,33.0964,32.9102,33.0685,280100.0
2013-07-03 11:30:00,35.51,35.53,35.3,35.3,111600.0,33.0685,33.0871,32.8729,32.8729,111600.0
2013-07-03 11:40:00,35.3,35.39,35.2,35.39,162300.0,32.8729,32.9568,32.7798,32.9568,162300.0
2013-07-03 11:50:00,35.38,35.56,35.38,35.53,140200.0,32.9474,33.1151,32.9474,33.0871,140200.0
2013-07-03 12:00:00,35.53,35.58,35.5,35.51,257100.0,33.0871,33.1337,33.0592,33.0685,257100.0
2013-07-03 12:10:00,35.52,35.74,35.52,35.62,248400.0,33.0778,33.2827,33.0778,33.1709,248400.0
2013-07-03 12:20:00,35.62,35.71,35.59,35.59,291500.0,33.1709,33.2548,33.143,33.143,291500.0
2013-07-03 12:30:00,35.58,35.61,35.45,35.45,269400.0,33.1337,33.1616,33.0126,33.0126,269400.0
2013-07-03 12:40:00,35.45,35.46,35.31,35.34,393500.0,33.0126,33.0219,32.8823,32.9102,393500.0
2013-07-03 12:50:00,35.35,35.62,35.34,35.56,403400.0,32.9195,33.1709,32.9102,33.1151,403400.0
2013-07-05 09:30:00,35.64,35.94,35.64,35.66,89900.0,33.1896,33.4689,33.1896,33.2082,89900.0
2013-07-05 09:40:00,35.64,35.94,35.62,35.94,123700.0,33.1896,33.4689,33.1709,33.4689,123700.0
2013-07-05 09:50:00,35.94,35.97,35.66,35.8,89500.0,33.4689,33.4969,33.2082,33.3386,89500.0
2013-07-05 10:00:00,35.8,35.82,35.69,35.69,142000.0,33.3386,33.3572,33.2361,33.2361,142000.0
2013-07-05 10:10:00,35.69,35.76,35.63,35.7,89600.0,33.2361,33.3013,33.1803,33.2454,89600.0
2013-07-05 10:20:00,35.7,35.74,35.54,35.69,94500.0,33.2454,33.2827,33.0964,33.2361,94500.0
2013-07-05 10:30:00,35.68,35.78,35.63,35.64,117700.0,33.2268,33.3199,33.1803,33.1896,117700.0
2013-07-05 10:40:00,35.65,35.79,35.64,35.73,142300.0,33.1989,33.3293,33.1896,33.2734,142300.0
2013-07-05 10:50:00,35.76,35.79,35.69,35.76,32700.0,33.3013,33.3293,33.2361,33.3013,32700.0
2013-07-05 11:00:00,35.76,35.77,35.62,35.63,62100.0,33.3013,33.3106,33.1709,33.1803,62100.0
2013-07-05 11:10:00,35.63,35.66,35.57,35.61,57900.0,33.1803,33.2082,33.1244,33.1616,57900.0
2013-07-05 11:20:00,35.62,35.64,35.51,35.53,147200.0,33.1709,33.1896,33.0685,33.0871,147200.0
2013-07-05 11:30:00,35.53,35.63,35.47,35.59,194400.0,33.0871,33.1803,33.0313,33.143,194400.0
2013-07-05 11:40:00,35.59,35.59,35.45,35.51,33500.0,33.143,33.143,33.0126,33.0685,33500.0
2013-07-05 11:50:00,35.52,35.62,35.49,35.6,26300.0,33.0778,33.1709,33.0499,33.1523,26300.0
2013-07-05 12:00:00,35.61,35.65,35.54,35.63,149400.0,33.1616,33.1989,33.0964,33.1803,149400.0
2013-07-05 12:10:00,35.63,35.77,35.63,35.77,52900.0,33.1803,33.3106,33.1803,33.3106,52900.0
2013-07-05 12:20:00,35.76,35.77,35.67,35.73,36800.0,33.3013,33.3106,33.2175,33.2734,36800.0
2013-07-05 12:30:00,35.73,35.76,35.68,35.71,40300.0,33.2734,33.3013,33.2268,33.2548,40300.0
2013-07-05 12:40:00,35.7,35.77,35.69,35.77,29800.0,33.2454,33.3106,33.2361,33.3106,29800.0
2013-07-05 12:50:00,35.77,35.78,35.7,35.7,29100.0,33.3106,33.3199,33.2454,33.2454,29100.0
2013-07-05 13:00:00,35.7,35.73,35.69,35.72,35200.0,33.2454,33.2734,33.2361,33.2641,35200.0
2013-07-05 13:10:00,35.72,35.78,35.7,35.78,43600.0,33.2641,33.3199,33.2454,33.3199,43600.0
2013-07-05 13:20:00,35.77,35.79,35.75,35.77,39200.0,33.3106,33.3293,33.292,33.3106,39200.0
2013-07-05 13:30:00,35.77,35.8,35.77,35.8,28500.0,33.3106,33.3386,33.3106,33.3386,28500.0
2013-07-05 13:40:00,35.8,35.82,35.79,35.82,63300.0,33.3386,33.3572,33.3293,33.3572,63300.0
2013-07-05 13:50:00,35.82,35.82,35.79,35.82,66400.0,33.3572,33.3572,33.3293,33.3572,66400.0
2013-07-05 14:00:00,35.8,35.84,35.79,35.81,71700.0,33.3386,33.3758,33.3293,33.3479,71700.0
2013-07-05 14:10:00,35.83,36.02,35.83,36.0,155900.0,33.3665,33.5434,33.3665,33.5248,155900.0
2013-07-05 14:20:00,36.0,36.07,35.98,35.99,212900.0,33.5248,33.59,33.5062,33.5155,212900.0
2013-07-05 14:30:00,35.99,36.01,35.91,35.94,107500.0,33.5155,33.5341,33.441,33.4689,107500.0
2013-07-05 14:40:00,35.96,35.97,35.82,35.82,48800.0,33.4876,33.4969,33.3572,33.3572,48800.0
2013-07-05 14:50:00,35.82,35.87,35.81,35.81,35600.0,33.3572,33.4038,33.3479,33.3479,35600.0
2013-07-05 15:00:00,35.82,35.85,35.81,35.84,32500.0,33.3572,33.3851,33.3479,33.3758,32500.0
2013-07-05 15:10:00,35.84,35.85,35.64,35.64,94300.0,33.3758,33.3851,33.1896,33.1896,94300.0
2013-07-05 15:20:00,35.64,35.68,35.62,35.68,73800.0,33.1896,33.2268,33.1709,33.2268,73800.0
2013-07-05 15:30:00,35.68,35.73,35.67,35.73,105500.0,33.2268,33.2734,33.2175,33.2734,105500.0
2013-07-05 15:40:00,35.73,35.78,35.71,35.76,109900.0,33.2734,33.3199,33.2548,33.3013,109900.0
2013-07-05 15:50:00,35.76,35.86,35.75,35.85,151700.0,33.3013,33.3944,33.292,33.3851,151700.0
2013-07-08 09:30:00,35.96,36.29,35.96,36.17,49100.0,33.4876,33.7949,33.4876,33.6831,49100.0
2013-07-08 09:40:00,36.13,36.13,35.95,36.05,72200.0,33.6459,33.6459,33.4783,33.5714,72200.0
2013-07-08 09:50:00,36.05,36.05,35.8,35.84,78900.0,33.5714,33.5714,33.3386,33.3758,78900.0
2013-07-08 10:00:00,35.83,36.0,35.83,35.94,81900.0,33.3665,33.5248,33.3665,33.4689,81900.0
2013-07-08 10:10:00,35.93,36.05,35.93,35.97,133800.0,33.4596,33.5714,33.4596,33.4969,133800.0
2013-07-08 10:20:00,35.98,36.01,35.8,35.82,41200.0,33.5062,33.5341,33.3386,33.3572,41200.0
2013-07-08 10:30:00,35.81,35.96,35.81,35.9,43400.0,33.3479,33.4876,33.3479,33.4317,43400.0
2013-07-08 10:40:00,35.9,35.97,35.89,35.95,60200.0,33.4317,33.4969,33.4224,33.4783,60200.0
2013-07-08 10:50:00,35.95,36.0,35.93,36.0,44000.0,33.4783,33.5248,33.4596,33.5248,44000.0
2013-07-08 11:00:00,36.0,36.12,35.99,36.05,55400.0,33.5248,33.6366,33.5155,33.5714,55400.0
2013-07-08 11:10:00,36.07,36.16,36.03,36.15,75700.0,33.59,33.6738,33.5528,33.6645,75700.0
2013-07-08 11:20:00,36.16,36.27,36.15,36.26,37900.0,33.6738,33.7763,33.6645,33.7669,37900.0
2013-07-08 11:30:00,36.27,36.27,36.23,36.25,51100.0,33.7763,33.7763,33.739,33.7576,51100.0
2013-07-08 11:40:00,36.24,36.27,36.22,36.22,50100.0,33.7483,33.7763,33.7297,33.7297,50100.0
2013-07-08 11:50:00,36.23,36.25,36.08,36.08,45000.0,33.739,33.7576,33.5993,33.5993,45000.0
2013-07-08 12:00:00,36.08,36.14,36.05,36.08,42500.0,33.5993,33.6552,33.5714,33.5993,42500.0
2013-07-08 12:10:00,36.08,36.12,36.04,36.1,116200.0,33.5993,33.6366,33.5621,33.6179,116200.0
2013-07-08 12:20:00,36.1,36.16,36.08,36.11,27500.0,33.6179,33.6738,33.5993,33.6273,27500.0
2013-07-08 12:30:00,36.11,36.24,36.11,36.22,30600.0,33.6273,33.7483,33.6273,33.7297,30600.0
2013-07-08 12:40:00,36.21,36.22,36.15,36.16,16600.0,33.7204,33.7297,33.6645,33.6738,16600.0
2013-07-08 12:50:00,36.15,36.22,36.15,36.2,28800.0,33.6645,33.7297,33.6645,33.7111,28800.0
2013-07-08 13:00:00,36.19,36.19,36.12,36.15,50400.0,33.7018,33.7018,33.6366,33.6645,50400.0
2013-07-08 13:10:00,36.15,36.19,36.13,36.18,62900.0,33.6645,33.7018,33.6459,33.6924,62900.0
2013-07-08 13:20:00,36.17,36.27,36.17,36.26,55100.0,33.6831,33.7763,33.6831,33.7669,55100.0
2013-07-08 13:30:00,36.25,36.3,36.23,36.26,43400.0,33.7576,33.8042,33.739,33.7669,43400.0
2013-07-08 13:40:00,36.26,36.27,36.19,36.2,63400.0,33.7669,33.7763,33.7018,33.7111,63400.0
2013-07-08 13:50:00,36.2,36.21,36.13,36.13,46200.0,33.7111,33.7204,33.6459,33.6459,46200.0
2013-07-08 14:00:00,36.13,36.25,36.13,36.24,73200.0,33.6459,33.7576,33.6459,33.7483,73200.0
2013-07-08 14:10:00,36.22,36.24,36.15,36.22,28100.0,33.7297,33.7483,33.6645,33.7297,28100.0
2013-07-08 14:20:00,36.22,36.23,36.15,36.21,38900.0,33.7297,33.739,33.6645,33.7204,38900.0
2013-07-08 14:30:00,36.22,36.24,36.17,36.19,34800.0,33.7297,33.7483,33.6831,33.7018,34800.0
2013-07-08 14:40:00,36.18,36.23,36.16,36.21,74300.0,33.6924,33.739,33.6738,33.7204,74300.0
2013-07-08 14:50:00,36.21,36.41,36.21,36.37,97800.0,33.7204,33.9066,33.7204,33.8694,97800.0
2013-07-08 15:00:00,36.36,36.43,36.33,36.43,75300.0,33.8601,33.9253,33.8321,33.9253,75300.0
2013-07-08 15:10:00,36.42,36.5,36.37,36.5,106100.0,33.9159,33.9904,33.8694,33.9904,106100.0
2013-07-08 15:20:00,36.49,36.53,36.34,36.34,97200.0,33.9811,34.0184,33.8414,33.8414,97200.0
2013-07-08 15:30:00,36.34,36.49,36.34,36.46,70400.0,33.8414,33.9811,33.8414,33.9532,70400.0
2013-07-08 15:40:00,36.47,36.53,36.38,36.43,123500.0,33.9625,34.0184,33.8787,33.9253,123500.0
2013-07-08 15:50:00,36.44,36.49,36.35,36.46,224100.0,33.9346,33.9811,33.8508,33.9532,224100.0
2013-07-09 09:30:00,36.74,36.93,36.58,36.8,110800.0,34.2139,34.3909,34.0649,34.2698,110800.0
2013-07-09 09:40:00,36.81,36.82,36.4,36.43,114700.0,34.2791,34.2884,33.8973,33.9253,114700.0
2013-07-09 09:50:00,36.45,36.45,36.13,36.36,107100.0,33.9439,33.9439,33.6459,33.8601,107100.0
2013-07-09 10:00:00,36.39,36.39,36.22,36.28,36600.0,33.888,33.888,33.7297,33.7856,36600.0
2013-07-09 10:10:00,36.29,36.42,36.28,36.4,64600.0,33.7949,33.9159,33.7856,33.8973,64600.0
2013-07-09 10:20:00,36.41,36.46,36.37,36.37,27700.0,33.9066,33.9532,33.8694,33.8694,27700.0
2013-07-09 10:30:00,36.36,36.45,36.31,36.36,27400.0,33.8601,33.9439,33.8135,33.8601,27400.0
2013-07-09 10:40:00,36.35,36.48,36.31,36.4,30800.0,33.8508,33.9718,33.8135,33.8973,30800.0
2013-07-09 10:50:00,36.38,36.5,36.38,36.45,21000.0,33.8787,33.9904,33.8787,33.9439,21000.0
2013-07-09 11:00:00,36.44,36.44,36.33,36.34,56700.0,33.9346,33.9346,33.8321,33.8414,56700.0
2013-07-09 11:10:00,36.35,36.41,36.24,36.34,78600.0,33.8508,33.9066,33.7483,33.8414,78600.0
2013-07-09 11:20:00,36.34,36.37,36.18,36.22,118300.0,33.8414,33.8694,33.6924,33.7297,118300.0
2013-07-09 11:30:00,36.23,36.29,36.23,36.28,33500.0,33.739,33.7949,33.739,33.7856,33500.0
2013-07-09 11:40:00,36.27,36.37,36.27,36.3,54100.0,33.7763,33.8694,33.7763,33.8042,54100.0
2013-07-09 11:50:00,36.3,36.32,36.24,36.29,27400.0,33.8042,33.8228,33.7483,33.7949,27400.0
2013-07-09 12:00:00,36.3,36.3,36.09,36.11,134900.0,33.8042,33.8042,33.6086,33.6273,134900.0
2013-07-09 12:10:00,36.11,36.12,36.08,36.1,102200.0,33.6273,33.6366,33.5993,33.6179,102200.0
2013-07-09 12:20:00,36.11,36.11,36.03,36.07,55300.0,33.6273,33.6273,33.5528,33.59,55300.0
2013-07-09 12:30:00,36.09,36.2,36.08,36.16,46900.0,33.6086,33.7111,33.5993,33.6738,46900.0
2013-07-09 12:40:00,36.16,36.19,36.1,36.14,21500.0,33.6738,33.7018,33.6179,33.6552,21500.0
2013-07-09 12:50:00,36.14,36.26,36.14,36.25,21400.0,33.6552,33.7669,33.6552,33.7576,21400.0
2013-07-09 13:00:00,36.24,36.26,36.21,36.22,57100.0,33.7483,33.7669,33.7204,33.7297,57100.0
2013-07-09 13:10:00,36.23,36.25,36.21,36.23,28900.0,33.739,33.7576,33.7204,33.739,28900.0
2013-07-09 13:20:00,36.23,36.29,36.23,36.27,107300.0,33.739,33.7949,33.739,33.7763,107300.0
2013-07-09 13:30:00,36.27,36.37,36.25,36.34,45000.0,33.7763,33.8694,33.7576,33.8414,45000.0
2013-07-09 13:40:00,36.35,36.56,36.31,36.52,177800.0,33.8508,34.0463,33.8135,34.0091,177800.0
2013-07-09 13:50:00,36.52,36.64,36.41,36.61,176700.0,34.0091,34.1208,33.9066,34.0929,176700.0
2013-07-09 14:00:00,36.63,36.73,36.57,36.7,114400.0,34.1115,34.2046,34.0556,34.1767,114400.0
2013-07-09 14:10:00,36.7,36.94,36.7,36.92,199900.0,34.1767,34.4002,34.1767,34.3816,199900.0
2013-07-09 14:20:00,36.93,37.14,36.9,37.1,122000.0,34.3909,34.5864,34.3629,34.5492,122000.0
2013-07-09 14:30:00,37.12,37.12,36.74,36.86,110700.0,34.5678,34.5678,34.2139,34.3257,110700.0
2013-07-09 14:40:00,36.86,36.92,36.79,36.84,63300.0,34.3257,34.3816,34.2605,34.3071,63300.0
2013-07-09 14:50:00,36.84,36.85,36.64,36.69,119800.0,34.3071,34.3164,34.1208,34.1674,119800.0
2013-07-09 15:00:00,36.69,36.81,36.66,36.78,68700.0,34.1674,34.2791,34.1394,34.2512,68700.0
2013-07-09 15:10:00,36.78,36.83,36.69,36.69,76500.0,34.2512,34.2978,34.1674,34.1674,76500.0
2013-07-09 15:20:00,36.69,36.76,36.66,36.75,86000.0,34.1674,34.2326,34.1394,34.2233,86000.0
2013-07-09 15:30:00,36.74,36.82,36.71,36.75,132800.0,34.2139,34.2884,34.186,34.2233,132800.0
2013-07-09 15:40:00,36.75,36.82,36.73,36.77,143000.0,34.2233,34.2884,34.2046,34.2419,143000.0
2013-07-09 15:50:00,36.77,36.88,36.75,36.86,195100.0,34.2419,34.3443,34.2233,34.3257,195100.0
2013-07-10 09:30:00,36.97,37.09,36.84,36.94,39000.0,34.4281,34.5399,34.3071,34.4002,39000.0
2013-07-10 09:40:00,36.95,37.09,36.89,37.08,20400.0,34.4095,34.5399,34.3536,34.5306,20400.0
2013-07-10 09:50:00,37.08,37.11,37.02,37.09,72600.0,34.5306,34.5585,34.4747,34.5399,72600.0
2013-07-10 10:00:00,37.08,37.08,36.82,36.82,36300.0,34.5306,34.5306,34.2884,34.2884,36300.0
2013-07-10 10:10:00,36.82,36.84,36.67,36.84,104400.0,34.2884,34.3071,34.1488,34.3071,104400.0
2013-07-10 10:20:00,36.84,36.87,36.79,36.82,46000.0,34.3071,34.335,34.2605,34.2884,46000.0
2013-07-10 10:30:00,36.82,36.89,36.77,36.83,31600.0,34.2884,34.3536,34.2419,34.2978,31600.0
2013-07-10 10:40:00,36.84,36.88,36.8,36.88,48400.0,34.3071,34.3443,34.2698,34.3443,48400.0
2013-07-10 10:50:00,36.88,36.96,36.86,36.93,53200.0,34.3443,34.4188,34.3257,34.3909,53200.0
2013-07-10 11:00:00,36.92,36.96,36.81,36.81,42900.0,34.3816,34.4188,34.2791,34.2791,42900.0
2013-07-10 11:10:00,36.84,36.94,36.84,36.9,63700.0,34.3071,34.4002,34.3071,34.3629,63700.0
2013-07-10 11:20:00,36.91,36.93,36.87,36.92,29500.0,34.3723,34.3909,34.335,34.3816,29500.0
2013-07-10 11:30:00,36.92,37.1,36.91,37.09,110000.0,34.3816,34.5492,34.3723,34.5399,110000.0
2013-07-10 11:40:00,37.1,37.11,36.98,36.98,135500.0,34.5492,34.5585,34.4374,34.4374,135500.0
2013-07-10 11:50:00,36.99,37.07,36.93,36.98,66300.0,34.4468,34.5213,34.3909,34.4374,66300.0
2013-07-10 12:00:00,36.98,37.01,36.97,36.98,23900.0,34.4374,34.4654,34.4281,34.4374,23900.0
2013-07-10 12:10:00,37.0,37.0,36.96,37.0,13600.0,34.4561,34.4561,34.4188,34.4561,13600.0
2013-07-10 12:20:00,36.99,37.01,36.95,36.99,54600.0,34.4468,34.4654,34.4095,34.4468,54600.0
2013-07-10 12:30:00,37.0,37.06,36.99,37.05,67300.0,34.4561,34.5119,34.4468,34.5026,67300.0
2013-07-10 12:40:00,37.06,37.06,37.02,37.03,36800.0,34.5119,34.5119,34.4747,34.484,36800.0
2013-07-10 12:50:00,37.03,37.14,37.03,37.03,94000.0,34.484,34.5864,34.484,34.484,94000.0
2013-07-10 13:00:00,37.04,37.1,37.0,37.06,30400.0,34.4933,34.5492,34.4561,34.5119,30400.0
2013-07-10 13:10:00,37.06,37.1,37.02,37.08,46000.0,34.5119,34.5492,34.4747,34.5306,46000.0
2013-07-10 13:20:00,37.09,37.11,37.07,37.11,41600.0,34.5399,34.5585,34.5213,34.5585,41600.0
2013-07-10 13:30:00,37.1,37.11,37.03,37.08,37200.0,34.5492,34.5585,34.484,34.5306,37200.0
2013-07-10 13:40:00,37.08,37.09,37.03,37.05,55600.0,34.5306,34.5399,34.484,34.5026,55600.0
2013-07-10 13:50:00,37.05,37.09,37.05,37.07,38900.0,34.5026,34.5399,34.5026,34.5213,38900.0
2013-07-10 14:00:00,37.07,37.18,37.07,37.11,104400.0,34.5213,34.6237,34.5213,34.5585,104400.0
2013-07-10 14:10:00,37.11,37.16,37.05,37.15,32900.0,34.5585,34.6051,34.5026,34.5958,32900.0
2013-07-10 14:20:00,37.15,37.2,37.09,37.12,64700.0,34.5958,34.6423,34.5399,34.5678,64700.0
2013-07-10 14:30:00,37.12,37.17,37.05,37.08,33400.0,34.5678,34.6144,34.5026,34.5306,33400.0
2013-07-10 14:40:00,37.08,37.12,37.07,37.09,47900.0,34.5306,34.5678,34.5213,34.5399,47900.0
2013-07-10 14:50:00,37.08,37.13,37.05,37.13,53000.0,34.5306,34.5771,34.5026,34.5771,53000.0
2013-07-10 15:00:00,37.13,37.14,37.08,37.1,35500.0,34.5771,34.5864,34.5306,34.5492,35500.0
2013-07-10 15:10:00,37.1,37.11,37.06,37.06,47700.0,34.5492,34.5585,34.5119,34.5119,47700.0
2013-07-10 15:20:00,37.07,37.19,37.06,37.16,46200.0,34.5213,34.633,34.5119,34.6051,46200.0
2013-07-10 15:30:00,37.15,37.19,37.15,37.18,52200.0,34.5958,34.633,34.5958,34.6237,52200.0
2013-07-10 15:40:00,37.18,37.33,37.18,37.32,177600.0,34.6237,34.7634,34.6237,34.7541,177600.0
2013-07-10 15:50:00,37.32,37.39,37.25,37.29,274000.0,34.7541,34.8193,34.6889,34.7261,274000.0
2013-07-11 09:30:00,37.52,37.66,37.36,37.46,68800.0,34.9403,35.0707,34.7913,34.8844,68800.0
2013-07-11 09:40:00,37.46,37.46,37.29,37.4,30500.0,34.8844,34.8844,34.7261,34.8286,30500.0
2013-07-11 09:50:00,37.4,37.53,37.37,37.37,41300.0,34.8286,34.9496,34.8006,34.8006,41300.0
2013-07-11 10:00:00,37.36,37.37,37.22,37.24,76900.0,34.7913,34.8006,34.6609,34.6796,76900.0
2013-07-11 10:10:00,37.23,37.26,37.07,37.07,62900.0,34.6703,34.6982,34.5213,34.5213,62900.0
2013-07-11 10:20:00,37.06,37.17,37.0,37.13,57900.0,34.5119,34.6144,34.4561,34.5771,57900.0
2013-07-11 10:30:00,37.12,37.13,36.99,37.05,41300.0,34.5678,34.5771,34.4468,34.5026,41300.0
2013-07-11 10:40:00,37.05,37.11,37.04,37.05,38200.0,34.5026,34.5585,34.4933,34.5026,38200.0
2013-07-11 10:50:00,37.07,37.16,37.06,37.15,98200.0,34.5213,34.6051,34.5119,34.5958,98200.0
2013-07-11 11:00:00,37.15,37.16,37.12,37.15,48500.0,34.5958,34.6051,34.5678,34.5958,48500.0
2013-07-11 11:10:00,37.14,37.22,37.13,37.14,48200.0,34.5864,34.6609,34.5771,34.5864,48200.0
2013-07-11 11:20:00,37.14,37.15,37.1,37.13,49400.0,34.5864,34.5958,34.5492,34.5771,49400.0
2013-07-11 11:30:00,37.14,37.19,37.13,37.16,81600.0,34.5864,34.633,34.5771,34.6051,81600.0
2013-07-11 11:40:00,37.16,37.31,37.16,37.29,100700.0,34.6051,34.7448,34.6051,34.7261,100700.0
2013-07-11 11:50:00,37.29,37.38,37.29,37.31,48400.0,34.7261,34.8099,34.7261,34.7448,48400.0
2013-07-11 12:00:00,37.3,37.3,37.24,37.28,47800.0,34.7354,34.7354,34.6796,34.7168,47800.0
2013-07-11 12:10:00,37.29,37.42,37.29,37.42,31900.0,34.7261,34.8472,34.7261,34.8472,31900.0
2013-07-11 12:20:00,37.41,37.41,37.24,37.26,49500.0,34.8379,34.8379,34.6796,34.6982,49500.0
2013-07-11 12:30:00,37.26,37.31,37.24,37.3,32900.0,34.6982,34.7448,34.6796,34.7354,32900.0
2013-07-11 12:40:00,37.3,37.35,37.3,37.33,82100.0,34.7354,34.782,34.7354,34.7634,82100.0
2013-07-11 12:50:00,37.31,37.31,37.2,37.21,152900.0,34.7448,34.7448,34.6423,34.6516,152900.0
2013-07-11 13:00:00,37.2,37.23,37.2,37.2,26200.0,34.6423,34.6703,34.6423,34.6423,26200.0
2013-07-11 13:10:00,37.19,37.19,37.1,37.11,20800.0,34.633,34.633,34.5492,34.5585,20800.0
2013-07-11 13:20:00,37.11,37.14,37.09,37.12,45600.0,34.5585,34.5864,34.5399,34.5678,45600.0
2013-07-11 13:30:00,37.12,37.13,37.1,37.13,33900.0,34.5678,34.5771,34.5492,34.5771,33900.0
2013-07-11 13:40:00,37.13,37.41,37.13,37.39,100800.0,34.5771,34.8379,34.5771,34.8193,100800.0
2013-07-11 13:50:00,37.38,37.4,37.3,37.37,108300.0,34.8099,34.8286,34.7354,34.8006,108300.0
2013-07-11 14:00:00,37.36,37.37,37.24,37.3,42300.0,34.7913,34.8006,34.6796,34.7354,42300.0
2013-07-11 14:10:00,37.3,37.33,37.25,37.3,67300.0,34.7354,34.7634,34.6889,34.7354,67300.0
2013-07-11 14:20:00,37.3,37.37,37.3,37.33,44200.0,34.7354,34.8006,34.7354,34.7634,44200.0
2013-07-11 14:30:00,37.32,37.37,37.3,37.3,58200.0,34.7541,34.8006,34.7354,34.7354,58200.0
2013-07-11 14:40:00,37.3,37.32,37.22,37.23,68700.0,34.7354,34.7541,34.6609,34.6703,68700.0
2013-07-11 14:50:00,37.23,37.25,37.17,37.24,56900.0,34.6703,34.6889,34.6144,34.6796,56900.0
2013-07-11 15:00:00,37.23,37.28,37.23,37.25,36500.0,34.6703,34.7168,34.6703,34.6889,36500.0
2013-07-11 15:10:00,37.25,37.25,37.22,37.23,46700.0,34.6889,34.6889,34.6609,34.6703,46700.0
2013-07-11 15:20:00,37.24,37.29,37.23,37.26,49100.0,34.6796,34.7261,34.6703,34.6982,49100.0
2013-07-11 15:30:00,37.27,37.27,37.22,37.26,82100.0,34.7075,34.7075,34.6609,34.6982,82100.0
2013-07-11 15:40:00,37.25,37.29,37.24,37.25,124600.0,34.6889,34.7261,34.6796,34.6889,124600.0
2013-07-11 15:50:00,37.25,37.27,37.21,37.23,283900.0,34.6889,34.7075,34.6516,34.6703,283900.0
2013-07-12 09:30:00,37.33,37.37,37.28,37.32,74300.0,34.7634,34.8006,34.7168,34.7541,74300.0
2013-07-12 09:40:00,37.33,37.39,37.14,37.31,40400.0,34.7634,34.8193,34.5864,34.7448,40400.0
2013-07-12 09:50:00,37.34,37.42,37.25,37.28,41000.0,34.7727,34.8472,34.6889,34.7168,41000.0
2013-07-12 10:00:00,37.29,37.3,37.21,37.21,29500.0,34.7261,34.7354,34.6516,34.6516,29500.0
2013-07-12 10:10:00,37.21,37.29,37.17,37.25,28100.0,34.6516,34.7261,34.6144,34.6889,28100.0
2013-07-12 10:20:00,37.25,37.26,37.17,37.24,47700.0,34.6889,34.6982,34.6144,34.6796,47700.0
2013-07-12 10:30:00,37.25,37.37,37.22,37.36,86500.0,34.6889,34.8006,34.6609,34.7913,86500.0
2013-07-12 10:40:00,37.36,37.54,37.34,37.4,81500.0,34.7913,34.9589,34.7727,34.8286,81500.0
2013-07-12 10:50:00,37.4,37.46,37.39,37.4,54400.0,34.8286,34.8844,34.8193,34.8286,54400.0
2013-07-12 11:00:00,37.41,37.47,37.4,37.47,30800.0,34.8379,34.8938,34.8286,34.8938,30800.0
2013-07-12 11:10:00,37.47,37.47,37.4,37.42,37900.0,34.8938,34.8938,34.8286,34.8472,37900.0
2013-07-12 11:20:00,37.41,37.45,37.36,37.37,25400.0,34.8379,34.8751,34.7913,34.8006,25400.0
2013-07-12 11:30:00,37.37,37.41,37.36,37.4,47000.0,34.8006,34.8379,34.7913,34.8286,47000.0
2013-07-12 11:40:00,37.4,37.46,37.39,37.45,67600.0,34.8286,34.8844,34.8193,34.8751,67600.0
2013-07-12 11:50:00,37.46,37.48,37.4,37.43,58500.0,34.8844,34.9031,34.8286,34.8565,58500.0
2013-07-12 12:00:00,37.43,37.54,37.41,37.54,52100.0,34.8565,34.9589,34.8379,34.9589,52100.0
2013-07-12 12:10:00,37.54,37.61,37.52,37.54,64900.0,34.9589,35.0241,34.9403,34.9589,64900.0
2013-07-12 12:20:00,37.55,37.6,37.51,37.52,27400.0,34.9683,35.0148,34.931,34.9403,27400.0
2013-07-12 12:30:00,37.51,37.52,37.44,37.45,33100.0,34.931,34.9403,34.8658,34.8751,33100.0
2013-07-12 12:40:00,37.44,37.51,37.43,37.51,29000.0,34.8658,34.931,34.8565,34.931,29000.0
2013-07-12 12:50:00,37.5,37.55,37.49,37.52,40300.0,34.9217,34.9683,34.9124,34.9403,40300.0
2013-07-12 13:00:00,37.51,37.52,37.44,37.44,16500.0,34.931,34.9403,34.8658,34.8658,16500.0
2013-07-12 13:10:00,37.44,37.47,37.43,37.47,18200.0,34.8658,34.8938,34.8565,34.8938,18200.0
2013-07-12 13:20:00,37.47,37.49,37.4,37.4,17700.0,34.8938,34.9124,34.8286,34.8286,17700.0
2013-07-12 13:30:00,37.4,37.43,37.4,37.43,24100.0,34.8286,34.8565,34.8286,34.8565,24100.0
2013-07-12 13:40:00,37.43,37.52,37.43,37.52,46500.0,34.8565,34.9403,34.8565,34.9403,46500.0
2013-07-12 13:50:00,37.52,37.52,37.45,37.46,27500.0,34.9403,34.9403,34.8751,34.8844,27500.0
2013-07-12 14:00:00,37.45,37.51,37.43,37.45,60500.0,34.8751,34.931,34.8565,34.8751,60500.0
2013-07-12 14:10:00,37.45,37.5,37.42,37.49,27000.0,34.8751,34.9217,34.8472,34.9124,27000.0
2013-07-12 14:20:00,37.49,37.5,37.37,37.41,65200.0,34.9124,34.9217,34.8006,34.8379,65200.0
2013-07-12 14:30:00,37.41,37.45,37.41,37.45,35200.0,34.8379,34.8751,34.8379,34.8751,35200.0
2013-07-12 14:40:00,37.46,37.52,37.46,37.52,33600.0,34.8844,34.9403,34.8844,34.9403,33600.0
2013-07-12 14:50:00,37.52,37.55,37.48,37.54,44100.0,34.9403,34.9683,34.9031,34.9589,44100.0
2013-07-12 15:00:00,37.54,37.54,37.42,37.52,59600.0,34.9589,34.9589,34.8472,34.9403,59600.0
2013-07-12 15:10:00,37.52,37.59,37.5,37.56,58000.0,34.9403,35.0055,34.9217,34.9776,58000.0
2013-07-12 15:20:00,37.57,37.6,37.55,37.57,58700.0,34.9869,35.0148,34.9683,34.9869,58700.0
2013-07-12 15:30:00,37.57,37.58,37.51,37.54,72600.0,34.9869,34.9962,34.931,34.9589,72600.0
2013-07-12 15:40:00,37.54,37.64,37.53,37.55,121300.0,34.9589,35.0521,34.9496,34.9683,121300.0
2013-07-12 15:50:00,37.56,37.62,37.54,37.62,156900.0,34.9776,35.0334,34.9589,35.0334,156900.0
2013-07-15 09:30:00,37.9,37.9,37.24,37.3,181200.0,35.2942,35.2942,34.6796,34.7354,181200.0
2013-07-15 09:40:00,37.3,37.57,37.26,37.26,50000.0,34.7354,34.9869,34.6982,34.6982,50000.0
2013-07-15 09:50:00,37.27,37.36,37.21,37.34,26400.0,34.7075,34.7913,34.6516,34.7727,26400.0
2013-07-15 10:00:00,37.36,37.41,37.2,37.31,70900.0,34.7913,34.8379,34.6423,34.7448,70900.0
2013-07-15 10:10:00,37.3,37.3,37.2,37.28,44400.0,34.7354,34.7354,34.6423,34.7168,44400.0
2013-07-15 10:20:00,37.28,37.32,37.09,37.12,92400.0,34.7168,34.7541,34.5399,34.5678,92400.0
2013-07-15 10:30:00,37.11,37.15,36.97,37.15,60000.0,34.5585,34.5958,34.4281,34.5958,60000.0
2013-07-15 10:40:00,37.15,37.22,37.15,37.21,28600.0,34.5958,34.6609,34.5958,34.6516,28600.0
2013-07-15 10:50:00,37.21,37.42,37.21,37.42,120100.0,34.6516,34.8472,34.6516,34.8472,120100.0
2013-07-15 11:00:00,37.42,37.53,37.41,37.49,33200.0,34.8472,34.9496,34.8379,34.9124,33200.0
2013-07-15 11:10:00,37.5,37.51,37.32,37.47,75300.0,34.9217,34.931,34.7541,34.8938,75300.0
2013-07-15 11:20:00,37.47,37.49,37.31,37.34,45500.0,34.8938,34.9124,34.7448,34.7727,45500.0
2013-07-15 11:30:00,37.34,37.44,37.34,37.43,79200.0,34.7727,34.8658,34.7727,34.8565,79200.0
2013-07-15 11:40:00,37.43,37.6,37.43,37.58,51200.0,34.8565,35.0148,34.8565,34.9962,51200.0
2013-07-15 11:50:00,37.58,37.62,37.52,37.54,36800.0,34.9962,35.0334,34.9403,34.9589,36800.0
2013-07-15 12:00:00,37.53,37.56,37.51,37.56,29800.0,34.9496,34.9776,34.931,34.9776,29800.0
2013-07-15 12:10:00,37.56,37.58,37.5,37.54,36200.0,34.9776,34.9962,34.9217,34.9589,36200.0
2013-07-15 12:20:00,37.55,37.61,37.55,37.57,33100.0,34.9683,35.0241,34.9683,34.9869,33100.0
2013-07-15 12:30:00,37.56,37.57,37.49,37.5,19700.0,34.9776,34.9869,34.9124,34.9217,19700.0
2013-07-15 12:40:00,37.5,37.54,37.41,37.41,32300.0,34.9217,34.9589,34.8379,34.8379,32300.0
2013-07-15 12:50:00,37.39,37.43,37.39,37.41,15800.0,34.8193,34.8565,34.8193,34.8379,15800.0
2013-07-15 13:00:00,37.4,37.45,37.4,37.43,11800.0,34.8286,34.8751,34.8286,34.8565,11800.0
2013-07-15 13:10:00,37.43,37.45,37.42,37.44,16500.0,34.8565,34.8751,34.8472,34.8658,16500.0
2013-07-15 13:20:00,37.43,37.46,37.41,37.43,20900.0,34.8565,34.8844,34.8379,34.8565,20900.0
2013-07-15 13:30:00,37.42,37.43,37.36,37.36,11800.0,34.8472,34.8565,34.7913,34.7913,11800.0
2013-07-15 13:40:00,37.37,37.37,37.23,37.28,61800.0,34.8006,34.8006,34.6703,34.7168,61800.0
2013-07-15 13:50:00,37.28,37.33,37.26,37.26,53500.0,34.7168,34.7634,34.6982,34.6982,53500.0
2013-07-15 14:00:00,37.26,37.26,37.22,37.23,34300.0,34.6982,34.6982,34.6609,34.6703,34300.0
2013-07-15 14:10:00,37.23,37.26,37.22,37.25,42300.0,34.6703,34.6982,34.6609,34.6889,42300.0
2013-07-15 14:20:00,37.25,37.31,37.25,37.27,56200.0,34.6889,34.7448,34.6889,34.7075,56200.0
2013-07-15 14:30:00,37.26,37.3,37.26,37.29,28900.0,34.6982,34.7354,34.6982,34.7261,28900.0
2013-07-15 14:40:00,37.29,37.35,37.29,37.34,41500.0,34.7261,34.782,34.7261,34.7727,41500.0
2013-07-15 14:50:00,37.34,37.34,37.2,37.24,77900.0,34.7727,34.7727,34.6423,34.6796,77900.0
2013-07-15 15:00:00,37.23,37.29,37.22,37.24,59700.0,34.6703,34.7261,34.6609,34.6796,59700.0
2013-07-15 15:10:00,37.23,37.24,37.23,37.24,23800.0,34.6703,34.6796,34.6703,34.6796,23800.0
2013-07-15 15:20:00,37.24,37.25,37.21,37.22,54400.0,34.6796,34.6889,34.6516,34.6609,54400.0
2013-07-15 15:30:00,37.21,37.22,37.13,37.15,105400.0,34.6516,34.6609,34.5771,34.5958,105400.0
2013-07-15 15:40:00,37.15,37.2,36.97,37.01,356500.0,34.5958,34.6423,34.4281,34.4654,356500.0
2013-07-15 15:50:00,37.01,37.21,37.0,37.2,274300.0,34.4654,34.6516,34.4561,34.6423,274300.0
2013-07-16 09:30:00,38.5,38.97,38.17,38.7,1610100.0,35.8529,36.2906,35.5456,36.0392,1610100.0
2013-07-16 09:40:00,38.68,38.73,38.49,38.65,474100.0,36.0206,36.0671,35.8436,35.9926,474100.0
2013-07-16 09:50:00,38.63,38.71,38.36,38.48,498400.0,35.974,36.0485,35.7226,35.8343,498400.0
2013-07-16 10:00:00,38.48,38.75,38.42,38.65,393000.0,35.8343,36.0857,35.7784,35.9926,393000.0
2013-07-16 10:10:00,38.65,39.06,38.61,38.93,766000.0,35.9926,36.3744,35.9554,36.2534,766000.0
2013-07-16 10:20:00,38.92,39.04,38.88,38.93,223500.0,36.2441,36.3558,36.2068,36.2534,223500.0
2013-07-16 10:30:00,38.93,39.0,38.91,38.99,249400.0,36.2534,36.3186,36.2347,36.3092,249400.0
2013-07-16 10:40:00,39.0,39.23,38.93,39.16,311100.0,36.3186,36.5327,36.2534,36.4676,311100.0
2013-07-16 10:50:00,39.15,39.24,38.83,38.85,252100.0,36.4582,36.5421,36.1602,36.1789,252100.0
2013-07-16 11:00:00,38.86,38.86,38.65,38.75,222700.0,36.1882,36.1882,35.9926,36.0857,222700.0
2013-07-16 11:10:00,38.76,38.83,38.63,38.79,142400.0,36.0951,36.1602,35.974,36.123,142400.0
2013-07-16 11:20:00,38.79,38.83,38.69,38.79,152500.0,36.123,36.1602,36.0299,36.123,152500.0
2013-07-16 11:30:00,38.8,38.82,38.74,38.78,153800.0,36.1323,36.1509,36.0764,36.1137,153800.0
2013-07-16 11:40:00,38.79,38.92,38.78,38.84,167200.0,36.123,36.2441,36.1137,36.1696,167200.0
2013-07-16 11:50:00,38.84,38.88,38.74,38.8,75800.0,36.1696,36.2068,36.0764,36.1323,75800.0
2013-07-16 12:00:00,38.81,38.93,38.79,38.91,85500.0,36.1416,36.2534,36.123,36.2347,85500.0
2013-07-16 12:10:00,38.91,39.03,38.91,38.99,131600.0,36.2347,36.3465,36.2347,36.3092,131600.0
2013-07-16 12:20:00,39.0,39.03,38.94,39.01,74600.0,36.3186,36.3465,36.2627,36.3279,74600.0
2013-07-16 12:30:00,39.01,39.19,39.0,39.18,185100.0,36.3279,36.4955,36.3186,36.4862,185100.0
2013-07-16 12:40:00,39.19,39.25,39.14,39.19,255600.0,36.4955,36.5514,36.4489,36.4955,255600.0
2013-07-16 12:50:00,39.2,39.22,39.03,39.08,131500.0,36.5048,36.5234,36.3465,36.3931,131500.0
2013-07-16 13:00:00,39.09,39.15,39.08,39.14,72000.0,36.4024,36.4582,36.3931,36.4489,72000.0
2013-07-16 13:10:00,39.13,39.16,38.95,38.96,71800.0,36.4396,36.4676,36.272,36.2813,71800.0
2013-07-16 13:20:00,38.96,38.96,38.85,38.9,91800.0,36.2813,36.2813,36.1789,36.2254,91800.0
2013-07-16 13:30:00,38.91,38.95,38.87,38.93,86300.0,36.2347,36.272,36.1975,36.2534,86300.0
2013-07-16 13:40:00,38.93,39.0,38.93,38.97,88800.0,36.2534,36.3186,36.2534,36.2906,88800.0
2013-07-16 13:50:00,38.97,39.04,38.96,38.98,77700.0,36.2906,36.3558,36.2813,36.2999,77700.0
2013-07-16 14:00:00,38.98,39.04,38.93,39.04,68100.0,36.2999,36.3558,36.2534,36.3558,68100.0
2013-07-16 14:10:00,39.04,39.2,38.99,39.16,113500.0,36.3558,36.5048,36.3092,36.4676,113500.0
2013-07-16 14:20:00,39.16,39.25,39.05,39.11,141600.0,36.4676,36.5514,36.3651,36.421,141600.0
2013-07-16 14:30:00,39.11,39.11,38.91,38.92,98500.0,36.421,36.421,36.2347,36.2441,98500.0
2013-07-16 14:40:00,38.92,38.98,38.87,38.97,95400.0,36.2441,36.2999,36.1975,36.2906,95400.0
2013-07-16 14:50:00,38.97,38.97,38.88,38.92,74400.0,36.2906,36.2906,36.2068,36.2441,74400.0
2013-07-16 15:00:00,38.93,39.1,38.93,39.1,106500.0,36.2534,36.4117,36.2534,36.4117,106500.0
2013-07-16 15:10:00,39.1,39.14,38.98,38.99,137000.0,36.4117,36.4489,36.2999,36.3092,137000.0
2013-07-16 15:20:00,38.99,39.0,38.92,38.99,167700.0,36.3092,36.3186,36.2441,36.3092,167700.0
2013-07-16 15:30:00,38.98,39.05,38.94,38.95,233000.0,36.2999,36.3651,36.2627,36.272,233000.0
2013-07-16 15:40:00,38.94,38.94,38.88,38.88,179000.0,36.2627,36.2627,36.2068,36.2068,179000.0
2013-07-16 15:50:00,38.89,38.95,38.75,38.87,866900.0,36.2161,36.272,36.0857,36.1975,866900.0
2013-07-17 09:30:00,39.07,39.07,38.73,38.78,173200.0,36.3837,36.3837,36.0671,36.1137,173200.0
2013-07-17 09:40:00,38.76,38.86,38.43,38.45,173500.0,36.0951,36.1882,35.7877,35.8064,173500.0
2013-07-17 09:50:00,38.46,38.48,38.37,38.43,127000.0,35.8157,35.8343,35.7319,35.7877,127000.0
2013-07-17 10:00:00,38.43,38.71,38.4,38.56,164300.0,35.7877,36.0485,35.7598,35.9088,164300.0
2013-07-17 10:10:00,38.57,38.58,38.52,38.53,87400.0,35.9181,35.9274,35.8716,35.8809,87400.0
2013-07-17 10:20:00,38.54,38.57,38.45,38.5,140300.0,35.8902,35.9181,35.8064,35.8529,140300.0
2013-07-17 10:30:00,38.5,38.7,38.5,38.61,82300.0,35.8529,36.0392,35.8529,35.9554,82300.0
2013-07-17 10:40:00,38.61,38.68,38.58,38.67,57800.0,35.9554,36.0206,35.9274,36.0112,57800.0
2013-07-17 10:50:00,38.66,38.67,38.6,38.66,63300.0,36.0019,36.0112,35.9461,36.0019,63300.0
2013-07-17 11:00:00,38.66,38.7,38.65,38.69,37500.0,36.0019,36.0392,35.9926,36.0299,37500.0
2013-07-17 11:10:00,38.7,38.7,38.63,38.64,65700.0,36.0392,36.0392,35.974,35.9833,65700.0
2013-07-17 11:20:00,38.63,38.75,38.63,38.72,70300.0,35.974,36.0857,35.974,36.0578,70300.0
2013-07-17 11:30:00,38.71,38.74,38.67,38.67,30800.0,36.0485,36.0764,36.0112,36.0112,30800.0
2013-07-17 11:40:00,38.69,38.75,38.67,38.73,29900.0,36.0299,36.0857,36.0112,36.0671,29900.0
2013-07-17 11:50:00,38.74,38.74,38.63,38.68,28000.0,36.0764,36.0764,35.974,36.0206,28000.0
2013-07-17 12:00:00,38.68,38.75,38.67,38.72,37600.0,36.0206,36.0857,36.0112,36.0578,37600.0
2013-07-17 12:10:00,38.73,38.76,38.69,38.7,28800.0,36.0671,36.0951,36.0299,36.0392,28800.0
2013-07-17 12:20:00,38.71,38.73,38.62,38.64,32800.0,36.0485,36.0671,35.9647,35.9833,32800.0
2013-07-17 12:30:00,38.64,38.65,38.61,38.62,14500.0,35.9833,35.9926,35.9554,35.9647,14500.0
2013-07-17 12:40:00,38.61,38.69,38.61,38.68,25200.0,35.9554,36.0299,35.9554,36.0206,25200.0
2013-07-17 12:50:00,38.67,38.75,38.67,38.73,23800.0,36.0112,36.0857,36.0112,36.0671,23800.0
2013-07-17 13:00:00,38.72,38.77,38.7,38.76,44200.0,36.0578,36.1044,36.0392,36.0951,44200.0
2013-07-17 13:10:00,38.76,38.77,38.72,38.72,42900.0,36.0951,36.1044,36.0578,36.0578,42900.0
2013-07-17 13:20:00,38.72,38.74,38.58,38.59,125800.0,36.0578,36.0764,35.9274,35.9367,125800.0
2013-07-17 13:30:00,38.6,38.66,38.59,38.61,136200.0,35.9461,36.0019,35.9367,35.9554,136200.0
2013-07-17 13:40:00,38.61,38.72,38.61,38.64,73400.0,35.9554,36.0578,35.9554,35.9833,73400.0
2013-07-17 13:50:00,38.64,38.68,38.47,38.47,67600.0,35.9833,36.0206,35.825,35.825,67600.0
2013-07-17 14:00:00,38.47,38.51,38.41,38.49,84300.0,35.825,35.8622,35.7691,35.8436,84300.0
2013-07-17 14:10:00,38.5,38.58,38.5,38.58,56900.0,35.8529,35.9274,35.8529,35.9274,56900.0
2013-07-17 14:20:00,38.58,38.72,38.57,38.71,84400.0,35.9274,36.0578,35.9181,36.0485,84400.0
2013-07-17 14:30:00,38.71,38.71,38.64,38.65,59800.0,36.0485,36.0485,35.9833,35.9926,59800.0
2013-07-17 14:40:00,38.65,38.66,38.5,38.52,71800.0,35.9926,36.0019,35.8529,35.8716,71800.0
2013-07-17 14:50:00,38.52,38.59,38.5,38.55,50000.0,35.8716,35.9367,35.8529,35.8995,50000.0
2013-07-17 15:00:00,38.55,38.58,38.53,38.54,63900.0,35.8995,35.9274,35.8809,35.8902,63900.0
2013-07-17 15:10:00,38.54,38.55,38.5,38.5,77200.0,35.8902,35.8995,35.8529,35.8529,77200.0
2013-07-17 15:20:00,38.5,38.51,38.49,38.5,70900.0,35.8529,35.8622,35.8436,35.8529,70900.0
2013-07-17 15:30:00,38.5,38.51,38.41,38.41,109200.0,35.8529,35.8622,35.7691,35.7691,109200.0
2013-07-17 15:40:00,38.41,38.49,38.41,38.46,131500.0,35.7691,35.8436,35.7691,35.8157,131500.0
2013-07-17 15:50:00,38.46,38.52,38.42,38.49,258100.0,35.8157,35.8716,35.7784,35.8436,258100.0
2013-07-18 09:30:00,38.45,38.89,38.45,38.89,56300.0,35.8064,36.2161,35.8064,36.2161,56300.0
2013-07-18 09:40:00,38.87,38.9,38.72,38.8,67200.0,36.1975,36.2254,36.0578,36.1323,67200.0
2013-07-18 09:50:00,38.8,38.81,38.54,38.64,229600.0,36.1323,36.1416,35.8902,35.9833,229600.0
2013-07-18 10:00:00,38.69,38.8,38.64,38.71,100700.0,36.0299,36.1323,35.9833,36.0485,100700.0
2013-07-18 10:10:00,38.71,38.75,38.66,38.73,78000.0,36.0485,36.0857,36.0019,36.0671,78000.0
2013-07-18 10:20:00,38.73,38.83,38.69,38.76,111600.0,36.0671,36.1602,36.0299,36.0951,111600.0
2013-07-18 10:30:00,38.76,38.81,38.71,38.76,38000.0,36.0951,36.1416,36.0485,36.0951,38000.0
2013-07-18 10:40:00,38.75,38.8,38.69,38.72,50400.0,36.0857,36.1323,36.0299,36.0578,50400.0
2013-07-18 10:50:00,38.72,38.84,38.72,38.82,42000.0,36.0578,36.1696,36.0578,36.1509,42000.0
2013-07-18 11:00:00,38.82,38.89,38.81,38.88,44800.0,36.1509,36.2161,36.1416,36.2068,44800.0
2013-07-18 11:10:00,38.88,38.95,38.84,38.92,38100.0,36.2068,36.272,36.1696,36.2441,38100.0
2013-07-18 11:20:00,38.93,39.02,38.88,38.95,72100.0,36.2534,36.3372,36.2068,36.272,72100.0
2013-07-18 11:30:00,38.93,38.95,38.87,38.91,40700.0,36.2534,36.272,36.1975,36.2347,40700.0
2013-07-18 11:40:00,38.91,38.93,38.78,38.8,25200.0,36.2347,36.2534,36.1137,36.1323,25200.0
2013-07-18 11:50:00,38.8,38.82,38.76,38.81,90500.0,36.1323,36.1509,36.0951,36.1416,90500.0
2013-07-18 12:00:00,38.8,38.83,38.77,38.8,37000.0,36.1323,36.1602,36.1044,36.1323,37000.0
2013-07-18 12:10:00,38.8,38.84,38.76,38.83,29400.0,36.1323,36.1696,36.0951,36.1602,29400.0
2013-07-18 12:20:00,38.83,38.85,38.79,38.84,42100.0,36.1602,36.1789,36.123,36.1696,42100.0
2013-07-18 12:30:00,38.84,38.87,38.76,38.79,27700.0,36.1696,36.1975,36.0951,36.123,27700.0
2013-07-18 12:40:00,38.79,38.83,38.77,38.79,47300.0,36.123,36.1602,36.1044,36.123,47300.0
2013-07-18 12:50:00,38.8,38.84,38.78,38.79,22700.0,36.1323,36.1696,36.1137,36.123,22700.0
2013-07-18 13:00:00,38.79,38.83,38.78,38.79,25800.0,36.123,36.1602,36.1137,36.123,25800.0
2013-07-18 13:10:00,38.79,38.9,38.79,38.89,149500.0,36.123,36.2254,36.123,36.2161,149500.0
2013-07-18 13:20:00,38.89,38.89,38.82,38.82,10100.0,36.2161,36.2161,36.1509,36.1509,10100.0
2013-07-18 13:30:00,38.82,38.88,38.79,38.87,25800.0,36.1509,36.2068,36.123,36.1975,25800.0
2013-07-18 13:40:00,38.87,38.89,38.85,38.86,30800.0,36.1975,36.2161,36.1789,36.1882,30800.0
2013-07-18 13:50:00,38.85,38.89,38.83,38.88,45900.0,36.1789,36.2161,36.1602,36.2068,45900.0
2013-07-18 14:00:00,38.87,38.9,38.83,38.86,55300.0,36.1975,36.2254,36.1602,36.1882,55300.0
2013-07-18 14:10:00,38.86,38.91,38.84,38.89,47900.0,36.1882,36.2347,36.1696,36.2161,47900.0
2013-07-18 14:20:00,38.89,38.94,38.88,38.89,37500.0,36.2161,36.2627,36.2068,36.2161,37500.0
2013-07-18 14:30:00,38.89,38.98,38.89,38.98,36700.0,36.2161,36.2999,36.2161,36.2999,36700.0
2013-07-18 14:40:00,38.97,39.0,38.94,38.98,53700.0,36.2906,36.3186,36.2627,36.2999,53700.0
2013-07-18 14:50:00,38.98,39.01,38.94,38.96,377800.0,36.2999,36.3279,36.2627,36.2813,377800.0
2013-07-18 15:00:00,38.96,39.02,38.95,38.99,65500.0,36.2813,36.3372,36.272,36.3092,65500.0
2013-07-18 15:10:00,39.0,39.06,38.98,39.06,69700.0,36.3186,36.3744,36.2999,36.3744,69700.0
2013-07-18 15:20:00,39.06,39.16,39.05,39.07,129800.0,36.3744,36.4676,36.3651,36.3837,129800.0
2013-07-18 15:30:00,39.07,39.08,38.99,39.02,106700.0,36.3837,36.3931,36.3092,36.3372,106700.0
2013-07-18 15:40:00,39.02,39.16,39.01,39.13,209800.0,36.3372,36.4676,36.3279,36.4396,209800.0
2013-07-18 15:50:00,39.13,39.24,39.13,39.16,842600.0,36.4396,36.5421,36.4396,36.4676,842600.0
2013-07-19 09:30:00,38.69,39.01,38.3,38.36,255700.0,36.0299,36.3279,35.6667,35.7226,255700.0
2013-07-19 09:40:00,38.35,38.61,38.28,38.5,262800.0,35.7132,35.9554,35.6481,35.8529,262800.0
2013-07-19 09:50:00,38.47,38.71,38.42,38.66,214100.0,35.825,36.0485,35.7784,36.0019,214100.0
2013-07-19 10:00:00,38.66,38.75,38.64,38.69,204800.0,36.0019,36.0857,35.9833,36.0299,204800.0
2013-07-19 10:10:00,38.69,38.75,38.67,38.67,376000.0,36.0299,36.0857,36.0112,36.0112,376000.0
2013-07-19 10:20:00,38.66,38.75,38.63,38.68,202700.0,36.0019,36.0857,35.974,36.0206,202700.0
2013-07-19 10:30:00,38.68,38.86,38.67,38.81,193000.0,36.0206,36.1882,36.0112,36.1416,193000.0
2013-07-19 10:40:00,38.8,38.81,38.67,38.76,139500.0,36.1323,36.1416,36.0112,36.0951,139500.0
2013-07-19 10:50:00,38.75,38.95,38.74,38.92,84100.0,36.0857,36.272,36.0764,36.2441,84100.0
2013-07-19 11:00:00,38.91,39.05,38.89,39.0,97600.0,36.2347,36.3651,36.2161,36.3186,97600.0
2013-07-19 11:10:00,39.0,39.0,38.98,39.0,100100.0,36.3186,36.3186,36.2999,36.3186,100100.0
2013-07-19 11:20:00,39.0,39.17,38.98,39.17,121900.0,36.3186,36.4769,36.2999,36.4769,121900.0
2013-07-19 11:30:00,39.18,39.2,39.12,39.16,77400.0,36.4862,36.5048,36.4303,36.4676,77400.0
2013-07-19 11:40:00,39.15,39.15,39.0,39.09,191000.0,36.4582,36.4582,36.3186,36.4024,191000.0
2013-07-19 11:50:00,39.07,39.1,39.01,39.05,57800.0,36.3837,36.4117,36.3279,36.3651,57800.0
2013-07-19 12:00:00,39.05,39.09,39.01,39.04,65400.0,36.3651,36.4024,36.3279,36.3558,65400.0
2013-07-19 12:10:00,39.05,39.05,38.99,39.01,58600.0,36.3651,36.3651,36.3092,36.3279,58600.0
2013-07-19 12:20:00,39.02,39.04,38.98,39.0,42500.0,36.3372,36.3558,36.2999,36.3186,42500.0
2013-07-19 12:30:00,39.0,39.05,39.0,39.0,36100.0,36.3186,36.3651,36.3186,36.3186,36100.0
2013-07-19 12:40:00,39.0,39.0,38.99,39.0,50700.0,36.3186,36.3186,36.3092,36.3186,50700.0
2013-07-19 12:50:00,38.99,39.0,38.99,39.0,31000.0,36.3092,36.3186,36.3092,36.3186,31000.0
2013-07-19 13:00:00,39.0,39.0,38.98,38.98,57200.0,36.3186,36.3186,36.2999,36.2999,57200.0
2013-07-19 13:10:00,38.98,38.99,38.91,38.91,73300.0,36.2999,36.3092,36.2347,36.2347,73300.0
2013-07-19 13:20:00,38.91,38.94,38.83,38.83,61600.0,36.2347,36.2627,36.1602,36.1602,61600.0
2013-07-19 13:30:00,38.84,38.88,38.79,38.8,91700.0,36.1696,36.2068,36.123,36.1323,91700.0
2013-07-19 13:40:00,38.79,38.81,38.73,38.8,111500.0,36.123,36.1416,36.0671,36.1323,111500.0
2013-07-19 13:50:00,38.8,38.92,38.8,38.83,94000.0,36.1323,36.2441,36.1323,36.1602,94000.0
2013-07-19 14:00:00,38.83,38.87,38.8,38.82,76000.0,36.1602,36.1975,36.1323,36.1509,76000.0
2013-07-19 14:10:00,38.82,38.83,38.74,38.8,69000.0,36.1509,36.1602,36.0764,36.1323,69000.0
2013-07-19 14:20:00,38.8,38.8,38.6,38.65,69600.0,36.1323,36.1323,35.9461,35.9926,69600.0
2013-07-19 14:30:00,38.65,38.7,38.58,38.59,55700.0,35.9926,36.0392,35.9274,35.9367,55700.0
2013-07-19 14:40:00,38.6,38.6,38.5,38.5,70100.0,35.9461,35.9461,35.8529,35.8529,70100.0
2013-07-19 14:50:00,38.51,38.53,38.45,38.5,111800.0,35.8622,35.8809,35.8064,35.8529,111800.0
2013-07-19 15:00:00,38.5,38.58,38.46,38.5,101500.0,35.8529,35.9274,35.8157,35.8529,101500.0
2013-07-19 15:10:00,38.5,38.51,38.46,38.48,66200.0,35.8529,35.8622,35.8157,35.8343,66200.0
2013-07-19 15:20:00,38.49,38.5,38.43,38.43,82000.0,35.8436,35.8529,35.7877,35.7877,82000.0
2013-07-19 15:30:00,38.43,38.52,38.41,38.43,120600.0,35.7877,35.8716,35.7691,35.7877,120600.0
2013-07-19 15:40:00,38.43,38.45,38.37,38.38,154600.0,35.7877,35.8064,35.7319,35.7412,154600.0
2013-07-19 15:50:00,38.38,38.64,38.38,38.64,377100.0,35.7412,35.9833,35.7412,35.9833,377100.0
2013-07-22 09:30:00,38.53,38.63,38.29,38.61,51400.0,35.8809,35.974,35.6574,35.9554,51400.0
2013-07-22 09:40:00,38.61,38.69,38.5,38.59,34500.0,35.9554,36.0299,35.8529,35.9367,34500.0
2013-07-22 09:50:00,38.59,38.71,38.43,38.6,42400.0,35.9367,36.0485,35.7877,35.9461,42400.0
2013-07-22 10:00:00,38.6,38.64,38.49,38.64,42400.0,35.9461,35.9833,35.8436,35.9833,42400.0
2013-07-22 10:10:00,38.64,38.75,38.58,38.64,26200.0,35.9833,36.0857,35.9274,35.9833,26200.0
2013-07-22 10:20:00,38.64,38.75,38.6,38.75,94100.0,35.9833,36.0857,35.9461,36.0857,94100.0
2013-07-22 10:30:00,38.75,38.75,38.62,38.69,60000.0,36.0857,36.0857,35.9647,36.0299,60000.0
2013-07-22 10:40:00,38.69,38.91,38.69,38.87,46900.0,36.0299,36.2347,36.0299,36.1975,46900.0
2013-07-22 10:50:00,38.88,38.91,38.84,38.86,40800.0,36.2068,36.2347,36.1696,36.1882,40800.0
2013-07-22 11:00:00,38.86,39.02,38.85,38.98,62700.0,36.1882,36.3372,36.1789,36.2999,62700.0
2013-07-22 11:10:00,38.98,39.0,38.93,38.96,80900.0,36.2999,36.3186,36.2534,36.2813,80900.0
2013-07-22 11:20:00,38.96,39.02,38.94,39.01,60400.0,36.2813,36.3372,36.2627,36.3279,60400.0
2013-07-22 11:30:00,39.02,39.03,38.94,38.96,54200.0,36.3372,36.3465,36.2627,36.2813,54200.0
2013-07-22 11:40:00,38.97,38.97,38.94,38.95,29000.0,36.2906,36.2906,36.2627,36.272,29000.0
2013-07-22 11:50:00,38.95,38.97,38.94,38.96,35500.0,36.272,36.2906,36.2627,36.2813,35500.0
2013-07-22 12:00:00,38.96,39.0,38.95,38.98,13300.0,36.2813,36.3186,36.272,36.2999,13300.0
2013-07-22 12:10:00,38.97,39.01,38.95,38.98,26400.0,36.2906,36.3279,36.272,36.2999,26400.0
2013-07-22 12:20:00,38.97,39.01,38.96,38.99,20100.0,36.2906,36.3279,36.2813,36.3092,20100.0
2013-07-22 12:30:00,38.99,39.05,38.98,39.02,16000.0,36.3092,36.3651,36.2999,36.3372,16000.0
2013-07-22 12:40:00,39.01,39.03,38.97,39.0,24600.0,36.3279,36.3465,36.2906,36.3186,24600.0
2013-07-22 12:50:00,38.99,39.0,38.95,38.96,27000.0,36.3092,36.3186,36.272,36.2813,27000.0
2013-07-22 13:00:00,38.96,38.98,38.94,38.98,43500.0,36.2813,36.2999,36.2627,36.2999,43500.0
2013-07-22 13:10:00,38.98,38.98,38.95,38.96,41600.0,36.2999,36.2999,36.272,36.2813,41600.0
2013-07-22 13:20:00,38.97,39.0,38.97,38.98,36100.0,36.2906,36.3186,36.2906,36.2999,36100.0
2013-07-22 13:30:00,38.98,39.0,38.97,38.99,22200.0,36.2999,36.3186,36.2906,36.3092,22200.0
2013-07-22 13:40:00,39.0,39.0,38.93,38.99,34200.0,36.3186,36.3186,36.2534,36.3092,34200.0
2013-07-22 13:50:00,38.99,39.08,38.98,39.07,65800.0,36.3092,36.3931,36.2999,36.3837,65800.0
2013-07-22 14:00:00,39.07,39.15,39.07,39.07,66600.0,36.3837,36.4582,36.3837,36.3837,66600.0
2013-07-22 14:10:00,39.07,39.21,39.07,39.21,65800.0,36.3837,36.5141,36.3837,36.5141,65800.0
2013-07-22 14:20:00,39.2,39.27,39.15,39.23,70900.0,36.5048,36.57,36.4582,36.5327,70900.0
2013-07-22 14:30:00,39.22,39.27,39.17,39.26,64900.0,36.5234,36.57,36.4769,36.5607,64900.0
2013-07-22 14:40:00,39.26,39.28,39.25,39.26,39000.0,36.5607,36.5793,36.5514,36.5607,39000.0
2013-07-22 14:50:00,39.26,39.34,39.21,39.23,64000.0,36.5607,36.6352,36.5141,36.5327,64000.0
2013-07-22 15:00:00,39.23,39.26,39.2,39.25,51100.0,36.5327,36.5607,36.5048,36.5514,51100.0
2013-07-22 15:10:00,39.24,39.25,39.15,39.19,51400.0,36.5421,36.5514,36.4582,36.4955,51400.0
2013-07-22 15:20:00,39.19,39.24,39.19,39.24,52900.0,36.4955,36.5421,36.4955,36.5421,52900.0
2013-07-22 15:30:00,39.23,39.23,39.15,39.17,94700.0,36.5327,36.5327,36.4582,36.4769,94700.0
2013-07-22 15:40:00,39.17,39.23,39.16,39.23,88000.0,36.4769,36.5327,36.4676,36.5327,88000.0
2013-07-22 15:50:00,39.23,39.27,39.2,39.22,205700.0,36.5327,36.57,36.5048,36.5234,205700.0
2013-07-23 09:30:00,39.21,39.28,39.02,39.05,70100.0,36.5141,36.5793,36.3372,36.3651,70100.0
2013-07-23 09:40:00,39.06,39.09,38.8,38.83,41800.0,36.3744,36.4024,36.1323,36.1602,41800.0
2013-07-23 09:50:00,38.83,38.96,38.61,38.68,95400.0,36.1602,36.2813,35.9554,36.0206,95400.0
2013-07-23 10:00:00,38.69,38.87,38.63,38.78,101400.0,36.0299,36.1975,35.974,36.1137,101400.0
2013-07-23 10:10:00,38.78,38.84,38.63,38.84,39200.0,36.1137,36.1696,35.974,36.1696,39200.0
2013-07-23 10:20:00,38.83,38.95,38.82,38.93,37100.0,36.1602,36.272,36.1509,36.2534,37100.0
2013-07-23 10:30:00,38.91,38.99,38.78,38.95,56300.0,36.2347,36.3092,36.1137,36.272,56300.0
2013-07-23 10:40:00,38.95,39.09,38.93,39.09,61400.0,36.272,36.4024,36.2534,36.4024,61400.0
2013-07-23 10:50:00,39.09,39.1,38.98,38.99,41200.0,36.4024,36.4117,36.2999,36.3092,41200.0
2013-07-23 11:00:00,38.98,39.07,38.95,39.04,23200.0,36.2999,36.3837,36.272,36.3558,23200.0
2013-07-23 11:10:00,39.05,39.08,38.98,39.06,16600.0,36.3651,36.3931,36.2999,36.3744,16600.0
2013-07-23 11:20:00,39.05,39.15,39.04,39.07,60700.0,36.3651,36.4582,36.3558,36.3837,60700.0
2013-07-23 11:30:00,39.05,39.11,39.0,39.01,51400.0,36.3651,36.421,36.3186,36.3279,51400.0
2013-07-23 11:40:00,39.02,39.08,39.0,39.03,25200.0,36.3372,36.3931,36.3186,36.3465,25200.0
2013-07-23 11:50:00,39.04,39.06,38.94,39.01,31200.0,36.3558,36.3744,36.2627,36.3279,31200.0
2013-07-23 12:00:00,39.01,39.08,38.96,39.07,15000.0,36.3279,36.3931,36.2813,36.3837,15000.0
2013-07-23 12:10:00,39.07,39.14,39.03,39.05,20500.0,36.3837,36.4489,36.3465,36.3651,20500.0
2013-07-23 12:20:00,39.06,39.08,39.02,39.02,11800.0,36.3744,36.3931,36.3372,36.3372,11800.0
2013-07-23 12:30:00,39.03,39.1,39.0,39.05,29400.0,36.3465,36.4117,36.3186,36.3651,29400.0
2013-07-23 12:40:00,39.05,39.09,39.0,39.02,33300.0,36.3651,36.4024,36.3186,36.3372,33300.0
2013-07-23 12:50:00,39.01,39.02,38.91,38.96,23500.0,36.3279,36.3372,36.2347,36.2813,23500.0
2013-07-23 13:00:00,38.97,39.02,38.97,39.0,11700.0,36.2906,36.3372,36.2906,36.3186,11700.0
2013-07-23 13:10:00,39.0,39.03,38.99,39.01,19200.0,36.3186,36.3465,36.3092,36.3279,19200.0
2013-07-23 13:20:00,39.01,39.05,39.01,39.02,13200.0,36.3279,36.3651,36.3279,36.3372,13200.0
2013-07-23 13:30:00,39.01,39.02,38.98,39.01,66500.0,36.3279,36.3372,36.2999,36.3279,66500.0
2013-07-23 13:40:00,39.01,39.05,38.99,39.04,31300.0,36.3279,36.3651,36.3092,36.3558,31300.0
2013-07-23 13:50:00,39.05,39.05,39.0,39.02,27600.0,36.3651,36.3651,36.3186,36.3372,27600.0
2013-07-23 14:00:00,39.01,39.05,39.0,39.03,56400.0,36.3279,36.3651,36.3186,36.3465,56400.0
2013-07-23 14:10:00,39.04,39.05,39.02,39.03,32300.0,36.3558,36.3651,36.3372,36.3465,32300.0
2013-07-23 14:20:00,39.03,39.08,39.02,39.02,25600.0,36.3465,36.3931,36.3372,36.3372,25600.0
2013-07-23 14:30:00,39.03,39.08,39.02,39.08,21500.0,36.3465,36.3931,36.3372,36.3931,21500.0
2013-07-23 14:40:00,39.09,39.12,39.05,39.1,20700.0,36.4024,36.4303,36.3651,36.4117,20700.0
2013-07-23 14:50:00,39.09,39.13,39.08,39.12,22600.0,36.4024,36.4396,36.3931,36.4303,22600.0
2013-07-23 15:00:00,39.13,39.13,39.02,39.03,45800.0,36.4396,36.4396,36.3372,36.3465,45800.0
2013-07-23 15:10:00,39.02,39.06,39.0,39.04,62400.0,36.3372,36.3744,36.3186,36.3558,62400.0
2013-07-23 15:20:00,39.04,39.08,39.03,39.06,36400.0,36.3558,36.3931,36.3465,36.3744,36400.0
2013-07-23 15:30:00,39.06,39.09,39.04,39.07,60200.0,36.3744,36.4024,36.3558,36.3837,60200.0
2013-07-23 15:40:00,39.07,39.15,39.02,39.03,98400.0,36.3837,36.4582,36.3372,36.3465,98400.0
2013-07-23 15:50:00,39.04,39.11,39.03,39.11,183600.0,36.3558,36.421,36.3465,36.421,183600.0
2013-07-24 09:30:00,39.1,39.23,39.06,39.06,24900.0,36.4117,36.5327,36.3744,36.3744,24900.0
2013-07-24 09:40:00,39.07,39.07,38.93,38.97,31000.0,36.3837,36.3837,36.2534,36.2906,31000.0
2013-07-24 09:50:00,38.97,38.98,38.84,38.84,28000.0,36.2906,36.2999,36.1696,36.1696,28000.0
2013-07-24 10:00:00,38.87,38.92,38.75,38.77,36800.0,36.1975,36.2441,36.0857,36.1044,36800.0
2013-07-24 10:10:00,38.76,38.76,38.66,38.71,38500.0,36.0951,36.0951,36.0019,36.0485,38500.0
2013-07-24 10:20:00,38.71,38.77,38.68,38.72,35900.0,36.0485,36.1044,36.0206,36.0578,35900.0
2013-07-24 10:30:00,38.73,38.8,38.7,38.74,54900.0,36.0671,36.1323,36.0392,36.0764,54900.0
2013-07-24 10:40:00,38.74,38.77,38.71,38.75,104400.0,36.0764,36.1044,36.0485,36.0857,104400.0
2013-07-24 10:50:00,38.76,38.9,38.76,38.84,43600.0,36.0951,36.2254,36.0951,36.1696,43600.0
2013-07-24 11:00:00,38.85,39.0,38.85,38.96,40700.0,36.1789,36.3186,36.1789,36.2813,40700.0
2013-07-24 11:10:00,38.97,39.03,38.95,39.02,24700.0,36.2906,36.3465,36.272,36.3372,24700.0
2013-07-24 11:20:00,39.02,39.09,38.99,39.01,27400.0,36.3372,36.4024,36.3092,36.3279,27400.0
2013-07-24 11:30:00,39.0,39.04,38.94,38.95,23600.0,36.3186,36.3558,36.2627,36.272,23600.0
2013-07-24 11:40:00,38.94,38.95,38.88,38.89,10800.0,36.2627,36.272,36.2068,36.2161,10800.0
2013-07-24 11:50:00,38.88,38.89,38.81,38.82,16300.0,36.2068,36.2161,36.1416,36.1509,16300.0
2013-07-24 12:00:00,38.82,38.83,38.77,38.8,16500.0,36.1509,36.1602,36.1044,36.1323,16500.0
2013-07-24 12:10:00,38.81,38.81,38.75,38.77,15000.0,36.1416,36.1416,36.0857,36.1044,15000.0
2013-07-24 12:20:00,38.77,38.81,38.75,38.8,60100.0,36.1044,36.1416,36.0857,36.1323,60100.0
2013-07-24 12:30:00,38.8,38.83,38.79,38.83,11900.0,36.1323,36.1602,36.123,36.1602,11900.0
2013-07-24 12:40:00,38.83,38.87,38.8,38.82,20900.0,36.1602,36.1975,36.1323,36.1509,20900.0
2013-07-24 12:50:00,38.82,38.85,38.81,38.83,12000.0,36.1509,36.1789,36.1416,36.1602,12000.0
2013-07-24 13:00:00,38.83,38.85,38.79,38.82,30700.0,36.1602,36.1789,36.123,36.1509,30700.0
2013-07-24 13:10:00,38.82,38.84,38.77,38.81,29300.0,36.1509,36.1696,36.1044,36.1416,29300.0
2013-07-24 13:20:00,38.79,38.82,38.77,38.77,80700.0,36.123,36.1509,36.1044,36.1044,80700.0
2013-07-24 13:30:00,38.76,38.79,38.75,38.77,15500.0,36.0951,36.123,36.0857,36.1044,15500.0
2013-07-24 13:40:00,38.76,38.79,38.74,38.77,14500.0,36.0951,36.123,36.0764,36.1044,14500.0
2013-07-24 13:50:00,38.77,38.79,38.77,38.79,35900.0,36.1044,36.123,36.1044,36.123,35900.0
2013-07-24 14:00:00,38.79,38.82,38.77,38.81,35000.0,36.123,36.1509,36.1044,36.1416,35000.0
2013-07-24 14:10:00,38.8,38.82,38.78,38.82,19500.0,36.1323,36.1509,36.1137,36.1509,19500.0
2013-07-24 14:20:00,38.81,38.83,38.79,38.8,23200.0,36.1416,36.1602,36.123,36.1323,23200.0
2013-07-24 14:30:00,38.8,38.81,38.75,38.77,25700.0,36.1323,36.1416,36.0857,36.1044,25700.0
2013-07-24 14:40:00,38.77,38.78,38.75,38.77,22000.0,36.1044,36.1137,36.0857,36.1044,22000.0
2013-07-24 14:50:00,38.78,38.78,38.74,38.75,22600.0,36.1137,36.1137,36.0764,36.0857,22600.0
2013-07-24 15:00:00,38.75,38.77,38.75,38.77,19600.0,36.0857,36.1044,36.0857,36.1044,19600.0
2013-07-24 15:10:00,38.78,38.78,38.75,38.77,26200.0,36.1137,36.1137,36.0857,36.1044,26200.0
2013-07-24 15:20:00,38.76,38.8,38.75,38.77,27500.0,36.0951,36.1323,36.0857,36.1044,27500.0
2013-07-24 15:30:00,38.77,38.78,38.74,38.75,43000.0,36.1044,36.1137,36.0764,36.0857,43000.0
2013-07-24 15:40:00,38.76,38.8,38.75,38.75,64600.0,36.0951,36.1323,36.0857,36.0857,64600.0
2013-07-24 15:50:00,38.75,38.79,38.72,38.77,177500.0,36.0857,36.123,36.0578,36.1044,177500.0
2013-07-25 09:30:00,38.54,38.7,38.48,38.64,26300.0,35.8902,36.0392,35.8343,35.9833,26300.0
2013-07-25 09:40:00,38.63,38.69,38.52,38.67,15800.0,35.974,36.0299,35.8716,36.0112,15800.0
2013-07-25 09:50:00,38.7,38.7,38.5,38.54,25700.0,36.0392,36.0392,35.8529,35.8902,25700.0
2013-07-25 10:00:00,38.48,38.6,38.48,38.51,18200.0,35.8343,35.9461,35.8343,35.8622,18200.0
2013-07-25 10:10:00,38.5,38.61,38.46,38.55,38700.0,35.8529,35.9554,35.8157,35.8995,38700.0
2013-07-25 10:20:00,38.53,38.55,38.5,38.53,20700.0,35.8809,35.8995,35.8529,35.8809,20700.0
2013-07-25 10:30:00,38.55,38.56,38.47,38.49,56200.0,35.8995,35.9088,35.825,35.8436,56200.0
2013-07-25 10:40:00,38.5,38.56,38.49,38.56,29100.0,35.8529,35.9088,35.8436,35.9088,29100.0
2013-07-25 10:50:00,38.55,38.65,38.55,38.64,27500.0,35.8995,35.9926,35.8995,35.9833,27500.0
2013-07-25 11:00:00,38.65,38.67,38.62,38.66,34400.0,35.9926,36.0112,35.9647,36.0019,34400.0
2013-07-25 11:10:00,38.66,38.69,38.59,38.65,62000.0,36.0019,36.0299,35.9367,35.9926,62000.0
2013-07-25 11:20:00,38.64,38.69,38.62,38.64,17700.0,35.9833,36.0299,35.9647,35.9833,17700.0
2013-07-25 11:30:00,38.64,38.66,38.54,38.55,114000.0,35.9833,36.0019,35.8902,35.8995,114000.0
2013-07-25 11:40:00,38.55,38.65,38.55,38.64,5900.0,35.8995,35.9926,35.8995,35.9833,5900.0
2013-07-25 11:50:00,38.62,38.62,38.53,38.53,8300.0,35.9647,35.9647,35.8809,35.8809,8300.0
2013-07-25 12:00:00,38.54,38.54,38.49,38.5,48000.0,35.8902,35.8902,35.8436,35.8529,48000.0
2013-07-25 12:10:00,38.51,38.53,38.48,38.53,12400.0,35.8622,35.8809,35.8343,35.8809,12400.0
2013-07-25 12:20:00,38.54,38.56,38.51,38.54,10000.0,35.8902,35.9088,35.8622,35.8902,10000.0
2013-07-25 12:30:00,38.54,38.58,38.5,38.57,8800.0,35.8902,35.9274,35.8529,35.9181,8800.0
2013-07-25 12:40:00,38.57,38.59,38.51,38.59,10500.0,35.9181,35.9367,35.8622,35.9367,10500.0
2013-07-25 12:50:00,38.6,38.63,38.55,38.56,10800.0,35.9461,35.974,35.8995,35.9088,10800.0
2013-07-25 13:00:00,38.57,38.59,38.5,38.55,61300.0,35.9181,35.9367,35.8529,35.8995,61300.0
2013-07-25 13:10:00,38.56,38.58,38.54,38.58,8200.0,35.9088,35.9274,35.8902,35.9274,8200.0
2013-07-25 13:20:00,38.58,38.58,38.53,38.54,26900.0,35.9274,35.9274,35.8809,35.8902,26900.0
2013-07-25 13:30:00,38.55,38.57,38.49,38.5,25000.0,35.8995,35.9181,35.8436,35.8529,25000.0
2013-07-25 13:40:00,38.5,38.54,38.49,38.5,14100.0,35.8529,35.8902,35.8436,35.8529,14100.0
2013-07-25 13:50:00,38.51,38.53,38.48,38.49,30300.0,35.8622,35.8809,35.8343,35.8436,30300.0
2013-07-25 14:00:00,38.5,38.55,38.49,38.52,36300.0,35.8529,35.8995,35.8436,35.8716,36300.0
2013-07-25 14:10:00,38.52,38.52,38.47,38.49,40100.0,35.8716,35.8716,35.825,35.8436,40100.0
2013-07-25 14:20:00,38.49,38.5,38.46,38.5,16500.0,35.8436,35.8529,35.8157,35.8529,16500.0
2013-07-25 14:30:00,38.49,38.52,38.49,38.52,11000.0,35.8436,35.8716,35.8436,35.8716,11000.0
2013-07-25 14:40:00,38.52,38.54,38.49,38.5,42700.0,35.8716,35.8902,35.8436,35.8529,42700.0
2013-07-25 14:50:00,38.51,38.54,38.44,38.49,19500.0,35.8622,35.8902,35.7971,35.8436,19500.0
2013-07-25 15:00:00,38.49,38.55,38.49,38.53,19500.0,35.8436,35.8995,35.8436,35.8809,19500.0
2013-07-25 15:10:00,38.54,38.55,38.52,38.55,32800.0,35.8902,35.8995,35.8716,35.8995,32800.0
2013-07-25 15:20:00,38.55,38.58,38.52,38.56,53100.0,35.8995,35.9274,35.8716,35.9088,53100.0
2013-07-25 15:30:00,38.56,38.61,38.55,38.57,31300.0,35.9088,35.9554,35.8995,35.9181,31300.0
2013-07-25 15:40:00,38.57,38.62,38.57,38.59,44300.0,35.9181,35.9647,35.9181,35.9367,44300.0
2013-07-25 15:50:00,38.59,38.68,38.59,38.67,97400.0,35.9367,36.0206,35.9367,36.0112,97400.0
2013-07-26 09:30:00,38.71,39.13,38.68,39.06,100700.0,36.0485,36.4396,36.0206,36.3744,100700.0
2013-07-26 09:40:00,39.05,39.16,39.04,39.09,96800.0,36.3651,36.4676,36.3558,36.4024,96800.0
2013-07-26 09:50:00,39.11,39.28,39.08,39.28,66900.0,36.421,36.5793,36.3931,36.5793,66900.0
2013-07-26 10:00:00,39.28,39.38,39.24,39.35,74300.0,36.5793,36.6724,36.5421,36.6445,74300.0
2013-07-26 10:10:00,39.34,39.47,39.28,39.46,99700.0,36.6352,36.7562,36.5793,36.7469,99700.0
2013-07-26 10:20:00,39.44,39.68,39.42,39.44,183100.0,36.7283,36.9518,36.7097,36.7283,183100.0
2013-07-26 10:30:00,39.44,39.46,39.38,39.42,162300.0,36.7283,36.7469,36.6724,36.7097,162300.0
2013-07-26 10:40:00,39.42,39.51,39.4,39.49,111400.0,36.7097,36.7935,36.6911,36.7749,111400.0
2013-07-26 10:50:00,39.49,39.6,39.46,39.48,65000.0,36.7749,36.8773,36.7469,36.7656,65000.0
2013-07-26 11:00:00,39.48,39.56,39.45,39.51,186100.0,36.7656,36.8401,36.7376,36.7935,186100.0
2013-07-26 11:10:00,39.52,39.58,39.51,39.55,42600.0,36.8028,36.8587,36.7935,36.8307,42600.0
2013-07-26 11:20:00,39.57,39.59,39.52,39.59,78000.0,36.8494,36.868,36.8028,36.868,78000.0
2013-07-26 11:30:00,39.59,39.67,39.58,39.6,36100.0,36.868,36.9425,36.8587,36.8773,36100.0
2013-07-26 11:40:00,39.6,39.63,39.58,39.59,33900.0,36.8773,36.9052,36.8587,36.868,33900.0
2013-07-26 11:50:00,39.59,39.63,39.58,39.61,22000.0,36.868,36.9052,36.8587,36.8866,22000.0
2013-07-26 12:00:00,39.61,39.64,39.61,39.62,15500.0,36.8866,36.9146,36.8866,36.8959,15500.0
2013-07-26 12:10:00,39.62,39.62,39.58,39.6,68000.0,36.8959,36.8959,36.8587,36.8773,68000.0
2013-07-26 12:20:00,39.59,39.63,39.54,39.63,48300.0,36.868,36.9052,36.8214,36.9052,48300.0
2013-07-26 12:30:00,39.63,39.65,39.59,39.59,16400.0,36.9052,36.9239,36.868,36.868,16400.0
2013-07-26 12:40:00,39.6,39.6,39.51,39.57,20200.0,36.8773,36.8773,36.7935,36.8494,20200.0
2013-07-26 12:50:00,39.58,39.58,39.52,39.55,29100.0,36.8587,36.8587,36.8028,36.8307,29100.0
2013-07-26 13:00:00,39.55,39.57,39.54,39.55,13800.0,36.8307,36.8494,36.8214,36.8307,13800.0
2013-07-26 13:10:00,39.55,39.57,39.53,39.57,24100.0,36.8307,36.8494,36.8121,36.8494,24100.0
2013-07-26 13:20:00,39.57,39.64,39.57,39.63,64300.0,36.8494,36.9146,36.8494,36.9052,64300.0
2013-07-26 13:30:00,39.63,39.65,39.61,39.62,12000.0,36.9052,36.9239,36.8866,36.8959,12000.0
2013-07-26 13:40:00,39.63,39.7,39.63,39.7,49700.0,36.9052,36.9704,36.9052,36.9704,49700.0
2013-07-26 13:50:00,39.7,39.81,39.68,39.8,51200.0,36.9704,37.0729,36.9518,37.0636,51200.0
2013-07-26 14:00:00,39.8,39.85,39.77,39.85,61300.0,37.0636,37.1101,37.0356,37.1101,61300.0
2013-07-26 14:10:00,39.84,39.9,39.83,39.84,39900.0,37.1008,37.1567,37.0915,37.1008,39900.0
2013-07-26 14:20:00,39.84,39.87,39.8,39.84,88200.0,37.1008,37.1287,37.0636,37.1008,88200.0
2013-07-26 14:30:00,39.84,39.87,39.8,39.8,98600.0,37.1008,37.1287,37.0636,37.0636,98600.0
2013-07-26 14:40:00,39.8,39.84,39.67,39.67,78600.0,37.0636,37.1008,36.9425,36.9425,78600.0
2013-07-26 14:50:00,39.68,39.75,39.67,39.7,49700.0,36.9518,37.017,36.9425,36.9704,49700.0
2013-07-26 15:00:00,39.72,39.72,39.65,39.65,24200.0,36.9891,36.9891,36.9239,36.9239,24200.0
2013-07-26 15:10:00,39.65,39.68,39.58,39.66,53200.0,36.9239,36.9518,36.8587,36.9332,53200.0
2013-07-26 15:20:00,39.67,39.71,39.63,39.67,69200.0,36.9425,36.9797,36.9052,36.9425,69200.0
2013-07-26 15:30:00,39.68,39.72,39.63,39.65,100400.0,36.9518,36.9891,36.9052,36.9239,100400.0
2013-07-26 15:40:00,39.65,39.71,39.65,39.71,102600.0,36.9239,36.9797,36.9239,36.9797,102600.0
2013-07-26 15:50:00,39.71,39.74,39.69,39.73,202100.0,36.9797,37.0077,36.9611,36.9984,202100.0
2013-07-29 09:30:00,39.7,39.7,39.53,39.63,19400.0,36.9704,36.9704,36.8121,36.9052,19400.0
2013-07-29 09:40:00,39.6,40.13,39.6,40.09,99300.0,36.8773,37.3709,36.8773,37.3336,99300.0
2013-07-29 09:50:00,40.04,40.04,39.84,39.98,107600.0,37.2871,37.2871,37.1008,37.2312,107600.0
2013-07-29 10:00:00,39.96,39.96,39.65,39.65,68900.0,37.2126,37.2126,36.9239,36.9239,68900.0
2013-07-29 10:10:00,39.66,39.7,39.57,39.69,18500.0,36.9332,36.9704,36.8494,36.9611,18500.0
2013-07-29 10:20:00,39.69,39.74,39.63,39.71,23800.0,36.9611,37.0077,36.9052,36.9797,23800.0
2013-07-29 10:30:00,39.7,39.7,39.56,39.61,11800.0,36.9704,36.9704,36.8401,36.8866,11800.0
2013-07-29 10:40:00,39.59,39.62,39.58,39.59,9600.0,36.868,36.8959,36.8587,36.868,9600.0
2013-07-29 10:50:00,39.6,39.61,39.52,39.59,12800.0,36.8773,36.8866,36.8028,36.868,12800.0
2013-07-29 11:00:00,39.56,39.58,39.43,39.49,33700.0,36.8401,36.8587,36.719,36.7749,33700.0
2013-07-29 11:10:00,39.48,39.49,39.38,39.4,10700.0,36.7656,36.7749,36.6724,36.6911,10700.0
2013-07-29 11:20:00,39.38,39.46,39.33,39.44,53800.0,36.6724,36.7469,36.6259,36.7283,53800.0
2013-07-29 11:30:00,39.43,39.49,39.35,39.37,28100.0,36.719,36.7749,36.6445,36.6631,28100.0
2013-07-29 11:40:00,39.39,39.42,39.33,39.4,18400.0,36.6817,36.7097,36.6259,36.6911,18400.0
2013-07-29 11:50:00,39.4,39.48,39.34,39.47,23300.0,36.6911,36.7656,36.6352,36.7562,23300.0
2013-07-29 12:00:00,39.47,39.48,39.35,39.38,39100.0,36.7562,36.7656,36.6445,36.6724,39100.0
2013-07-29 12:10:00,39.37,39.48,39.35,39.41,37700.0,36.6631,36.7656,36.6445,36.7004,37700.0
2013-07-29 12:20:00,39.42,39.42,39.33,39.34,13200.0,36.7097,36.7097,36.6259,36.6352,13200.0
2013-07-29 12:30:00,39.34,39.44,39.34,39.44,15200.0,36.6352,36.7283,36.6352,36.7283,15200.0
2013-07-29 12:40:00,39.44,39.48,39.42,39.45,18700.0,36.7283,36.7656,36.7097,36.7376,18700.0
2013-07-29 12:50:00,39.45,39.49,39.39,39.49,17800.0,36.7376,36.7749,36.6817,36.7749,17800.0
2013-07-29 13:00:00,39.49,39.49,39.41,39.41,18000.0,36.7749,36.7749,36.7004,36.7004,18000.0
2013-07-29 13:10:00,39.41,39.46,39.39,39.44,67000.0,36.7004,36.7469,36.6817,36.7283,67000.0
2013-07-29 13:20:00,39.43,39.47,39.34,39.36,43400.0,36.719,36.7562,36.6352,36.6538,43400.0
2013-07-29 13:30:00,39.36,39.4,39.32,39.35,18400.0,36.6538,36.6911,36.6166,36.6445,18400.0
2013-07-29 13:40:00,39.35,39.37,39.33,39.35,28100.0,36.6445,36.6631,36.6259,36.6445,28100.0
2013-07-29 13:50:00,39.36,39.41,39.35,39.4,19100.0,36.6538,36.7004,36.6445,36.6911,19100.0
2013-07-29 14:00:00,39.4,39.45,39.39,39.41,22900.0,36.6911,36.7376,36.6817,36.7004,22900.0
2013-07-29 14:10:00,39.41,39.41,39.36,39.38,29300.0,36.7004,36.7004,36.6538,36.6724,29300.0
2013-07-29 14:20:00,39.38,39.45,39.38,39.44,46900.0,36.6724,36.7376,36.6724,36.7283,46900.0
2013-07-29 14:30:00,39.45,39.48,39.44,39.44,19900.0,36.7376,36.7656,36.7283,36.7283,19900.0
2013-07-29 14:40:00,39.44,39.44,39.41,39.42,23600.0,36.7283,36.7283,36.7004,36.7097,23600.0
2013-07-29 14:50:00,39.41,39.41,39.36,39.39,27400.0,36.7004,36.7004,36.6538,36.6817,27400.0
2013-07-29 15:00:00,39.39,39.39,39.29,39.29,49800.0,36.6817,36.6817,36.5886,36.5886,49800.0
2013-07-29 15:10:00,39.3,39.31,39.21,39.21,31000.0,36.5979,36.6072,36.5141,36.5141,31000.0
2013-07-29 15:20:00,39.22,39.25,39.18,39.19,110900.0,36.5234,36.5514,36.4862,36.4955,110900.0
2013-07-29 15:30:00,39.18,39.19,39.06,39.07,119300.0,36.4862,36.4955,36.3744,36.3837,119300.0
2013-07-29 15:40:00,39.06,39.22,39.05,39.22,173200.0,36.3744,36.5234,36.3651,36.5234,173200.0
2013-07-29 15:50:00,39.21,39.22,39.01,39.04,299200.0,36.5141,36.5234,36.3279,36.3558,299200.0
2013-07-30 09:30:00,39.25,39.29,38.58,38.6,189700.0,36.5514,36.5886,35.9274,35.9461,189700.0
2013-07-30 09:40:00,38.6,38.62,38.13,38.34,190500.0,35.9461,35.9647,35.5084,35.7039,190500.0
2013-07-30 09:50:00,38.34,38.73,38.29,38.6,117600.0,35.7039,36.0671,35.6574,35.9461,117600.0
2013-07-30 10:00:00,38.6,38.6,38.47,38.5,81300.0,35.9461,35.9461,35.825,35.8529,81300.0
2013-07-30 10:10:00,38.5,38.51,38.4,38.44,125900.0,35.8529,35.8622,35.7598,35.7971,125900.0
2013-07-30 10:20:00,38.45,38.47,38.36,38.37,127500.0,35.8064,35.825,35.7226,35.7319,127500.0
2013-07-30 10:30:00,38.4,38.5,38.32,38.33,55800.0,35.7598,35.8529,35.6853,35.6946,55800.0
2013-07-30 10:40:00,38.33,38.42,38.33,38.37,66000.0,35.6946,35.7784,35.6946,35.7319,66000.0
2013-07-30 10:50:00,38.4,38.41,38.35,38.38,76500.0,35.7598,35.7691,35.7132,35.7412,76500.0
2013-07-30 11:00:00,38.39,38.4,38.1,38.11,139100.0,35.7505,35.7598,35.4804,35.4897,139100.0
2013-07-30 11:10:00,38.11,38.52,38.08,38.5,138000.0,35.4897,35.8716,35.4618,35.8529,138000.0
2013-07-30 11:20:00,38.51,38.68,38.51,38.58,124600.0,35.8622,36.0206,35.8622,35.9274,124600.0
2013-07-30 11:30:00,38.59,38.8,38.57,38.79,95700.0,35.9367,36.1323,35.9181,36.123,95700.0
2013-07-30 11:40:00,38.8,38.93,38.76,38.93,100500.0,36.1323,36.2534,36.0951,36.2534,100500.0
2013-07-30 11:50:00,38.93,39.17,38.93,39.01,164500.0,36.2534,36.4769,36.2534,36.3279,164500.0
2013-07-30 12:00:00,39.02,39.12,38.98,39.1,208900.0,36.3372,36.4303,36.2999,36.4117,208900.0
2013-07-30 12:10:00,39.1,39.1,38.99,39.0,51000.0,36.4117,36.4117,36.3092,36.3186,51000.0
2013-07-30 12:20:00,39.01,39.12,39.01,39.06,21700.0,36.3279,36.4303,36.3279,36.3744,21700.0
2013-07-30 12:30:00,39.04,39.13,39.01,39.12,17400.0,36.3558,36.4396,36.3279,36.4303,17400.0
2013-07-30 12:40:00,39.14,39.22,39.13,39.19,80400.0,36.4489,36.5234,36.4396,36.4955,80400.0
2013-07-30 12:50:00,39.18,39.26,39.11,39.21,74400.0,36.4862,36.5607,36.421,36.5141,74400.0
2013-07-30 13:00:00,39.21,39.22,39.06,39.11,96400.0,36.5141,36.5234,36.3744,36.421,96400.0
2013-07-30 13:10:00,39.1,39.2,39.1,39.15,57900.0,36.4117,36.5048,36.4117,36.4582,57900.0
2013-07-30 13:20:00,39.17,39.22,39.15,39.18,17100.0,36.4769,36.5234,36.4582,36.4862,17100.0
2013-07-30 13:30:00,39.17,39.17,39.09,39.16,18000.0,36.4769,36.4769,36.4024,36.4676,18000.0
2013-07-30 13:40:00,39.16,39.18,39.04,39.05,170800.0,36.4676,36.4862,36.3558,36.3651,170800.0
2013-07-30 13:50:00,39.04,39.07,38.97,38.99,53600.0,36.3558,36.3837,36.2906,36.3092,53600.0
2013-07-30 14:00:00,38.99,38.99,38.83,38.91,69600.0,36.3092,36.3092,36.1602,36.2347,69600.0
2013-07-30 14:10:00,38.91,38.95,38.85,38.91,49100.0,36.2347,36.272,36.1789,36.2347,49100.0
2013-07-30 14:20:00,38.91,38.98,38.85,38.95,68500.0,36.2347,36.2999,36.1789,36.272,68500.0
2013-07-30 14:30:00,38.95,38.95,38.92,38.95,26800.0,36.272,36.272,36.2441,36.272,26800.0
2013-07-30 14:40:00,38.95,39.09,38.94,39.09,43400.0,36.272,36.4024,36.2627,36.4024,43400.0
2013-07-30 14:50:00,39.09,39.14,39.03,39.13,64500.0,36.4024,36.4489,36.3465,36.4396,64500.0
2013-07-30 15:00:00,39.13,39.22,39.13,39.21,56500.0,36.4396,36.5234,36.4396,36.5141,56500.0
2013-07-30 15:10:00,39.2,39.2,39.09,39.09,45600.0,36.5048,36.5048,36.4024,36.4024,45600.0
2013-07-30 15:20:00,39.09,39.14,39.07,39.11,43800.0,36.4024,36.4489,36.3837,36.421,43800.0
2013-07-30 15:30:00,39.11,39.15,39.11,39.13,43400.0,36.421,36.4582,36.421,36.4396,43400.0
2013-07-30 15:40:00,39.14,39.17,39.12,39.13,106200.0,36.4489,36.4769,36.4303,36.4396,106200.0
2013-07-30 15:50:00,39.13,39.23,39.09,39.1,231700.0,36.4396,36.5327,36.4024,36.4117,231700.0
2013-07-31 09:30:00,39.11,39.21,38.85,38.86,45400.0,36.421,36.5141,36.1789,36.1882,45400.0
2013-07-31 09:40:00,38.87,39.04,38.84,38.98,82100.0,36.1975,36.3558,36.1696,36.2999,82100.0
2013-07-31 09:50:00,38.97,39.02,38.95,38.99,134600.0,36.2906,36.3372,36.272,36.3092,134600.0
2013-07-31 10:00:00,38.99,39.03,38.99,39.02,66600.0,36.3092,36.3465,36.3092,36.3372,66600.0
2013-07-31 10:10:00,39.02,39.05,38.99,38.99,54500.0,36.3372,36.3651,36.3092,36.3092,54500.0
2013-07-31 10:20:00,39.0,39.0,38.84,38.91,78600.0,36.3186,36.3186,36.1696,36.2347,78600.0
2013-07-31 10:30:00,38.9,39.01,38.89,38.98,74400.0,36.2254,36.3279,36.2161,36.2999,74400.0
2013-07-31 10:40:00,38.97,39.02,38.93,39.01,39700.0,36.2906,36.3372,36.2534,36.3279,39700.0
2013-07-31 10:50:00,39.02,39.06,39.02,39.05,46500.0,36.3372,36.3744,36.3372,36.3651,46500.0
2013-07-31 11:00:00,39.05,39.05,38.98,39.0,53200.0,36.3651,36.3651,36.2999,36.3186,53200.0
2013-07-31 11:10:00,39.0,39.01,38.99,39.0,46700.0,36.3186,36.3279,36.3092,36.3186,46700.0
2013-07-31 11:20:00,39.01,39.05,38.97,39.02,36200.0,36.3279,36.3651,36.2906,36.3372,36200.0
2013-07-31 11:30:00,39.01,39.02,38.96,39.01,69200.0,36.3279,36.3372,36.2813,36.3279,69200.0
2013-07-31 11:40:00,39.0,39.03,38.98,39.0,73100.0,36.3186,36.3465,36.2999,36.3186,73100.0
2013-07-31 11:50:00,39.01,39.06,38.99,39.04,77100.0,36.3279,36.3744,36.3092,36.3558,77100.0
2013-07-31 12:00:00,39.03,39.06,39.01,39.04,77500.0,36.3465,36.3744,36.3279,36.3558,77500.0
2013-07-31 12:10:00,39.05,39.08,39.02,39.08,58900.0,36.3651,36.3931,36.3372,36.3931,58900.0
2013-07-31 12:20:00,39.07,39.09,39.03,39.04,46200.0,36.3837,36.4024,36.3465,36.3558,46200.0
2013-07-31 12:30:00,39.03,39.06,39.0,39.0,43300.0,36.3465,36.3744,36.3186,36.3186,43300.0
2013-07-31 12:40:00,39.0,39.03,38.95,38.97,70800.0,36.3186,36.3465,36.272,36.2906,70800.0
2013-07-31 12:50:00,38.97,39.01,38.97,39.0,29100.0,36.2906,36.3279,36.2906,36.3186,29100.0
2013-07-31 13:00:00,39.0,39.0,38.93,38.94,62000.0,36.3186,36.3186,36.2534,36.2627,62000.0
2013-07-31 13:10:00,38.94,38.98,38.92,38.97,32200.0,36.2627,36.2999,36.2441,36.2906,32200.0
2013-07-31 13:20:00,38.98,39.01,38.96,38.97,43400.0,36.2999,36.3279,36.2813,36.2906,43400.0
2013-07-31 13:30:00,38.96,38.99,38.96,38.98,29700.0,36.2813,36.3092,36.2813,36.2999,29700.0
2013-07-31 13:40:00,38.99,39.0,38.98,39.0,26300.0,36.3092,36.3186,36.2999,36.3186,26300.0
2013-07-31 13:50:00,39.0,39.0,38.94,38.95,70100.0,36.3186,36.3186,36.2627,36.272,70100.0
2013-07-31 14:00:00,38.95,38.99,38.88,38.9,134300.0,36.272,36.3092,36.2068,36.2254,134300.0
2013-07-31 14:10:00,38.9,39.01,38.9,39.0,112900.0,36.2254,36.3279,36.2254,36.3186,112900.0
2013-07-31 14:20:00,39.0,39.0,38.98,39.0,97400.0,36.3186,36.3186,36.2999,36.3186,97400.0
2013-07-31 14:30:00,39.0,39.11,38.99,39.11,75000.0,36.3186,36.421,36.3092,36.421,75000.0
2013-07-31 14:40:00,39.11,39.11,39.07,39.1,83400.0,36.421,36.421,36.3837,36.4117,83400.0
2013-07-31 14:50:00,39.1,39.11,39.08,39.09,90500.0,36.4117,36.421,36.3931,36.4024,90500.0
2013-07-31 15:00:00,39.09,39.11,39.05,39.06,110200.0,36.4024,36.421,36.3651,36.3744,110200.0
2013-07-31 15:10:00,39.06,39.08,38.98,39.02,62000.0,36.3744,36.3931,36.2999,36.3372,62000.0
2013-07-31 15:20:00,39.01,39.06,38.95,39.02,82700.0,36.3279,36.3744,36.272,36.3372,82700.0
2013-07-31 15:30:00,39.02,39.06,39.0,39.06,108000.0,36.3372,36.3744,36.3186,36.3744,108000.0
2013-07-31 15:40:00,39.06,39.07,38.99,39.0,190800.0,36.3744,36.3837,36.3092,36.3186,190800.0
2013-07-31 15:50:00,38.99,39.07,38.95,39.01,235200.0,36.3092,36.3837,36.272,36.3279,235200.0
2013-08-01 09:30:00,39.0,39.5,38.91,39.45,127900.0,36.3186,36.7842,36.2347,36.7376,127900.0
2013-08-01 09:40:00,39.45,39.53,39.37,39.38,111300.0,36.7376,36.8121,36.6631,36.6724,111300.0
2013-08-01 09:50:00,39.4,39.58,39.39,39.54,163900.0,36.6911,36.8587,36.6817,36.8214,163900.0
2013-08-01 10:00:00,39.55,39.7,39.54,39.7,142900.0,36.8307,36.9704,36.8214,36.9704,142900.0
2013-08-01 10:10:00,39.69,39.96,39.66,39.71,131800.0,36.9611,37.2126,36.9332,36.9797,131800.0
2013-08-01 10:20:00,39.71,39.72,39.45,39.45,86700.0,36.9797,36.9891,36.7376,36.7376,86700.0
2013-08-01 10:30:00,39.43,39.45,39.14,39.15,111500.0,36.719,36.7376,36.4489,36.4582,111500.0
2013-08-01 10:40:00,39.14,39.16,39.0,39.01,77100.0,36.4489,36.4676,36.3186,36.3279,77100.0
2013-08-01 10:50:00,39.01,39.07,38.99,39.02,86200.0,36.3279,36.3837,36.3092,36.3372,86200.0
2013-08-01 11:00:00,39.0,39.02,38.72,38.78,151800.0,36.3186,36.3372,36.0578,36.1137,151800.0
2013-08-01 11:10:00,38.77,38.78,38.43,38.44,197500.0,36.1044,36.1137,35.7877,35.7971,197500.0
2013-08-01 11:20:00,38.45,38.7,38.4,38.67,264700.0,35.8064,36.0392,35.7598,36.0112,264700.0
2013-08-01 11:30:00,38.67,38.71,38.5,38.6,53300.0,36.0112,36.0485,35.8529,35.9461,53300.0
2013-08-01 11:40:00,38.6,38.94,38.6,38.94,91300.0,35.9461,36.2627,35.9461,36.2627,91300.0
2013-08-01 11:50:00,38.96,39.03,38.86,38.91,143000.0,36.2813,36.3465,36.1882,36.2347,143000.0
2013-08-01 12:00:00,38.91,38.99,38.83,38.87,62200.0,36.2347,36.3092,36.1602,36.1975,62200.0
2013-08-01 12:10:00,38.86,38.96,38.8,38.95,75200.0,36.1882,36.2813,36.1323,36.272,75200.0
2013-08-01 12:20:00,38.95,39.05,38.94,39.0,100900.0,36.272,36.3651,36.2627,36.3186,100900.0
2013-08-01 12:30:00,38.99,39.0,38.86,38.9,72600.0,36.3092,36.3186,36.1882,36.2254,72600.0
2013-08-01 12:40:00,38.9,38.99,38.9,38.98,30600.0,36.2254,36.3092,36.2254,36.2999,30600.0
2013-08-01 12:50:00,38.99,39.0,38.98,39.0,30100.0,36.3092,36.3186,36.2999,36.3186,30100.0
2013-08-01 13:00:00,39.0,39.01,38.99,39.0,34700.0,36.3186,36.3279,36.3092,36.3186,34700.0
2013-08-01 13:10:00,39.0,39.0,38.96,38.97,30700.0,36.3186,36.3186,36.2813,36.2906,30700.0
2013-08-01 13:20:00,38.97,39.0,38.95,38.96,34900.0,36.2906,36.3186,36.272,36.2813,34900.0
2013-08-01 13:30:00,38.96,38.97,38.84,38.88,50500.0,36.2813,36.2906,36.1696,36.2068,50500.0
2013-08-01 13:40:00,38.88,38.99,38.87,38.99,66400.0,36.2068,36.3092,36.1975,36.3092,66400.0
2013-08-01 13:50:00,38.99,39.0,38.92,38.98,136900.0,36.3092,36.3186,36.2441,36.2999,136900.0
2013-08-01 14:00:00,38.98,39.01,38.97,39.01,59600.0,36.2999,36.3279,36.2906,36.3279,59600.0
2013-08-01 14:10:00,39.0,39.04,38.94,39.03,58400.0,36.3186,36.3558,36.2627,36.3465,58400.0
2013-08-01 14:20:00,39.03,39.21,39.03,39.21,73700.0,36.3465,36.5141,36.3465,36.5141,73700.0
2013-08-01 14:30:00,39.19,39.2,39.03,39.09,39800.0,36.4955,36.5048,36.3465,36.4024,39800.0
2013-08-01 14:40:00,39.09,39.13,38.98,39.0,127800.0,36.4024,36.4396,36.2999,36.3186,127800.0
2013-08-01 14:50:00,39.0,39.05,38.99,39.0,45600.0,36.3186,36.3651,36.3092,36.3186,45600.0
2013-08-01 15:00:00,39.0,39.0,38.98,38.98,57800.0,36.3186,36.3186,36.2999,36.2999,57800.0
2013-08-01 15:10:00,38.99,38.99,38.77,38.78,93800.0,36.3092,36.3092,36.1044,36.1137,93800.0
2013-08-01 15:20:00,38.78,38.86,38.78,38.85,77200.0,36.1137,36.1882,36.1137,36.1789,77200.0
2013-08-01 15:30:00,38.85,38.92,38.81,38.86,107600.0,36.1789,36.2441,36.1416,36.1882,107600.0
2013-08-01 15:40:00,38.86,38.92,38.85,38.89,124300.0,36.1882,36.2441,36.1789,36.2161,124300.0
2013-08-01 15:50:00,38.9,39.14,38.9,39.1,419000.0,36.2254,36.4489,36.2254,36.4117,419000.0
2013-08-02 09:30:00,39.0,39.06,38.87,38.94,51000.0,36.3186,36.3744,36.1975,36.2627,51000.0
2013-08-02 09:40:00,38.92,39.07,38.87,39.04,40200.0,36.2441,36.3837,36.1975,36.3558,40200.0
2013-08-02 09:50:00,39.03,39.14,38.99,39.11,48200.0,36.3465,36.4489,36.3092,36.421,48200.0
2013-08-02 10:00:00,39.12,39.13,38.99,39.06,44700.0,36.4303,36.4396,36.3092,36.3744,44700.0
2013-08-02 10:10:00,39.04,39.2,39.03,39.2,33200.0,36.3558,36.5048,36.3465,36.5048,33200.0
2013-08-02 10:20:00,39.19,39.19,39.03,39.05,29800.0,36.4955,36.4955,36.3465,36.3651,29800.0
2013-08-02 10:30:00,39.06,39.14,39.06,39.12,25600.0,36.3744,36.4489,36.3744,36.4303,25600.0
2013-08-02 10:40:00,39.11,39.18,39.09,39.12,28900.0,36.421,36.4862,36.4024,36.4303,28900.0
2013-08-02 10:50:00,39.12,39.17,39.09,39.1,29200.0,36.4303,36.4769,36.4024,36.4117,29200.0
2013-08-02 11:00:00,39.1,39.12,39.07,39.12,22900.0,36.4117,36.4303,36.3837,36.4303,22900.0
2013-08-02 11:10:00,39.12,39.15,39.07,39.14,39700.0,36.4303,36.4582,36.3837,36.4489,39700.0
2013-08-02 11:20:00,39.15,39.24,39.15,39.2,25100.0,36.4582,36.5421,36.4582,36.5048,25100.0
2013-08-02 11:30:00,39.19,39.27,39.18,39.23,55500.0,36.4955,36.57,36.4862,36.5327,55500.0
2013-08-02 11:40:00,39.24,39.28,39.12,39.15,114100.0,36.5421,36.5793,36.4303,36.4582,114100.0
2013-08-02 11:50:00,39.16,39.17,39.09,39.09,53700.0,36.4676,36.4769,36.4024,36.4024,53700.0
2013-08-02 12:00:00,39.1,39.13,39.05,39.11,45800.0,36.4117,36.4396,36.3651,36.421,45800.0
2013-08-02 12:10:00,39.1,39.16,39.05,39.08,98400.0,36.4117,36.4676,36.3651,36.3931,98400.0
2013-08-02 12:20:00,39.09,39.13,39.01,39.03,67000.0,36.4024,36.4396,36.3279,36.3465,67000.0
2013-08-02 12:30:00,39.03,39.06,38.95,39.01,26900.0,36.3465,36.3744,36.272,36.3279,26900.0
2013-08-02 12:40:00,39.01,39.02,38.96,39.02,25400.0,36.3279,36.3372,36.2813,36.3372,25400.0
2013-08-02 12:50:00,39.02,39.05,38.97,38.98,27000.0,36.3372,36.3651,36.2906,36.2999,27000.0
2013-08-02 13:00:00,39.0,39.0,38.95,38.96,40600.0,36.3186,36.3186,36.272,36.2813,40600.0
2013-08-02 13:10:00,38.96,39.05,38.96,39.03,21700.0,36.2813,36.3651,36.2813,36.3465,21700.0
2013-08-02 13:20:00,39.03,39.05,38.99,39.04,24000.0,36.3465,36.3651,36.3092,36.3558,24000.0
2013-08-02 13:30:00,39.04,39.1,39.03,39.07,56900.0,36.3558,36.4117,36.3465,36.3837,56900.0
2013-08-02 13:40:00,39.07,39.13,39.04,39.12,26900.0,36.3837,36.4396,36.3558,36.4303,26900.0
2013-08-02 13:50:00,39.13,39.14,39.09,39.1,25400.0,36.4396,36.4489,36.4024,36.4117,25400.0
2013-08-02 14:00:00,39.1,39.12,39.03,39.03,28400.0,36.4117,36.4303,36.3465,36.3465,28400.0
2013-08-02 14:10:00,39.03,39.07,39.0,39.02,49100.0,36.3465,36.3837,36.3186,36.3372,49100.0
2013-08-02 14:20:00,39.03,39.08,39.0,39.08,30000.0,36.3465,36.3931,36.3186,36.3931,30000.0
2013-08-02 14:30:00,39.08,39.1,39.03,39.1,36100.0,36.3931,36.4117,36.3465,36.4117,36100.0
2013-08-02 14:40:00,39.1,39.12,39.04,39.09,36700.0,36.4117,36.4303,36.3558,36.4024,36700.0
2013-08-02 14:50:00,39.09,39.11,39.07,39.11,45400.0,36.4024,36.421,36.3837,36.421,45400.0
2013-08-02 15:00:00,39.12,39.14,39.05,39.1,64600.0,36.4303,36.4489,36.3651,36.4117,64600.0
2013-08-02 15:10:00,39.09,39.14,39.09,39.1,96900.0,36.4024,36.4489,36.4024,36.4117,96900.0
2013-08-02 15:20:00,39.09,39.16,39.09,39.13,66800.0,36.4024,36.4676,36.4024,36.4396,66800.0
2013-08-02 15:30:00,39.13,39.14,39.08,39.09,92300.0,36.4396,36.4489,36.3931,36.4024,92300.0
2013-08-02 15:40:00,39.09,39.09,38.95,38.95,191700.0,36.4024,36.4024,36.272,36.272,191700.0
2013-08-02 15:50:00,38.96,39.05,38.96,39.01,217500.0,36.2813,36.3651,36.2813,36.3279,217500.0
2013-08-05 09:30:00,39.04,39.35,38.98,39.2,109500.0,36.3558,36.6445,36.2999,36.5048,109500.0
2013-08-05 09:40:00,39.16,39.27,39.13,39.25,25900.0,36.4676,36.57,36.4396,36.5514,25900.0
2013-08-05 09:50:00,39.22,39.44,39.2,39.43,37300.0,36.5234,36.7283,36.5048,36.719,37300.0
2013-08-05 10:00:00,39.4,39.48,39.32,39.32,80800.0,36.6911,36.7656,36.6166,36.6166,80800.0
2013-08-05 10:10:00,39.32,39.39,39.28,39.35,11000.0,36.6166,36.6817,36.5793,36.6445,11000.0
2013-08-05 10:20:00,39.32,39.35,39.25,39.35,38800.0,36.6166,36.6445,36.5514,36.6445,38800.0
2013-08-05 10:30:00,39.34,39.44,39.34,39.43,38600.0,36.6352,36.7283,36.6352,36.719,38600.0
2013-08-05 10:40:00,39.42,39.47,39.36,39.36,77600.0,36.7097,36.7562,36.6538,36.6538,77600.0
2013-08-05 10:50:00,39.37,39.4,39.34,39.36,20500.0,36.6631,36.6911,36.6352,36.6538,20500.0
2013-08-05 11:00:00,39.37,39.48,39.35,39.4,52300.0,36.6631,36.7656,36.6445,36.6911,52300.0
2013-08-05 11:10:00,39.4,39.46,39.39,39.46,31000.0,36.6911,36.7469,36.6817,36.7469,31000.0
2013-08-05 11:20:00,39.48,39.53,39.41,39.48,81700.0,36.7656,36.8121,36.7004,36.7656,81700.0
2013-08-05 11:30:00,39.48,39.48,39.39,39.43,43600.0,36.7656,36.7656,36.6817,36.719,43600.0
2013-08-05 11:40:00,39.43,39.46,39.4,39.42,9400.0,36.719,36.7469,36.6911,36.7097,9400.0
2013-08-05 11:50:00,39.41,39.48,39.41,39.48,17000.0,36.7004,36.7656,36.7004,36.7656,17000.0
2013-08-05 12:00:00,39.48,39.6,39.48,39.59,44000.0,36.7656,36.8773,36.7656,36.868,44000.0
2013-08-05 12:10:00,39.59,39.67,39.56,39.67,71100.0,36.868,36.9425,36.8401,36.9425,71100.0
2013-08-05 12:20:00,39.65,39.69,39.62,39.68,27600.0,36.9239,36.9611,36.8959,36.9518,27600.0
2013-08-05 12:30:00,39.67,39.72,39.6,39.66,43400.0,36.9425,36.9891,36.8773,36.9332,43400.0
2013-08-05 12:40:00,39.67,39.73,39.67,39.68,29700.0,36.9425,36.9984,36.9425,36.9518,29700.0
2013-08-05 12:50:00,39.68,39.71,39.68,39.68,17600.0,36.9518,36.9797,36.9518,36.9518,17600.0
2013-08-05 13:00:00,39.68,39.74,39.62,39.64,76400.0,36.9518,37.0077,36.8959,36.9146,76400.0
2013-08-05 13:10:00,39.64,39.64,39.59,39.6,30000.0,36.9146,36.9146,36.868,36.8773,30000.0
2013-08-05 13:20:00,39.6,39.61,39.55,39.56,40800.0,36.8773,36.8866,36.8307,36.8401,40800.0
2013-08-05 13:30:00,39.58,39.59,39.51,39.53,34000.0,36.8587,36.868,36.7935,36.8121,34000.0
2013-08-05 13:40:00,39.51,39.59,39.5,39.52,57700.0,36.7935,36.868,36.7842,36.8028,57700.0
2013-08-05 13:50:00,39.51,39.52,39.46,39.47,30800.0,36.7935,36.8028,36.7469,36.7562,30800.0
2013-08-05 14:00:00,39.47,39.49,39.45,39.49,35100.0,36.7562,36.7749,36.7376,36.7749,35100.0
2013-08-05 14:10:00,39.49,39.5,39.41,39.43,26000.0,36.7749,36.7842,36.7004,36.719,26000.0
2013-08-05 14:20:00,39.43,39.51,39.42,39.51,51400.0,36.719,36.7935,36.7097,36.7935,51400.0
2013-08-05 14:30:00,39.51,39.54,39.5,39.51,35700.0,36.7935,36.8214,36.7842,36.7935,35700.0
2013-08-05 14:40:00,39.52,39.53,39.5,39.51,24200.0,36.8028,36.8121,36.7842,36.7935,24200.0
2013-08-05 14:50:00,39.49,39.56,39.49,39.55,30800.0,36.7749,36.8401,36.7749,36.8307,30800.0
2013-08-05 15:00:00,39.54,39.58,39.53,39.55,26700.0,36.8214,36.8587,36.8121,36.8307,26700.0
2013-08-05 15:10:00,39.54,39.64,39.54,39.63,54800.0,36.8214,36.9146,36.8214,36.9052,54800.0
2013-08-05 15:20:00,39.62,39.63,39.57,39.59,29300.0,36.8959,36.9052,36.8494,36.868,29300.0
2013-08-05 15:30:00,39.58,39.64,39.57,39.62,69500.0,36.8587,36.9146,36.8494,36.8959,69500.0
2013-08-05 15:40:00,39.62,39.65,39.6,39.61,59900.0,36.8959,36.9239,36.8773,36.8866,59900.0
2013-08-05 15:50:00,39.62,39.63,39.55,39.57,144700.0,36.8959,36.9052,36.8307,36.8494,144700.0
2013-08-06 09:30:00,39.48,39.52,39.11,39.24,50200.0,36.7656,36.8028,36.421,36.5421,50200.0
2013-08-06 09:40:00,39.23,39.26,38.75,38.85,92500.0,36.5327,36.5607,36.0857,36.1789,92500.0
2013-08-06 09:50:00,38.8,38.96,38.77,38.89,90700.0,36.1323,36.2813,36.1044,36.2161,90700.0
2013-08-06 10:00:00,38.85,38.91,38.74,38.9,103000.0,36.1789,36.2347,36.0764,36.2254,103000.0
2013-08-06 10:10:00,38.9,38.9,38.79,38.82,78600.0,36.2254,36.2254,36.123,36.1509,78600.0
2013-08-06 10:20:00,38.8,38.82,38.51,38.73,136800.0,36.1323,36.1509,35.8622,36.0671,136800.0
2013-08-06 10:30:00,38.73,38.77,38.65,38.66,50600.0,36.0671,36.1044,35.9926,36.0019,50600.0
2013-08-06 10:40:00,38.66,38.67,38.65,38.66,73900.0,36.0019,36.0112,35.9926,36.0019,73900.0
2013-08-06 10:50:00,38.66,38.73,38.65,38.68,60600.0,36.0019,36.0671,35.9926,36.0206,60600.0
2013-08-06 11:00:00,38.67,38.78,38.65,38.78,105600.0,36.0112,36.1137,35.9926,36.1137,105600.0
2013-08-06 11:10:00,38.77,39.0,38.77,38.87,124200.0,36.1044,36.3186,36.1044,36.1975,124200.0
2013-08-06 11:20:00,38.87,38.88,38.73,38.81,96800.0,36.1975,36.2068,36.0671,36.1416,96800.0
2013-08-06 11:30:00,38.79,38.79,38.66,38.67,57800.0,36.123,36.123,36.0019,36.0112,57800.0
2013-08-06 11:40:00,38.68,38.71,38.66,38.66,46400.0,36.0206,36.0485,36.0019,36.0019,46400.0
2013-08-06 11:50:00,38.65,38.66,38.54,38.54,102900.0,35.9926,36.0019,35.8902,35.8902,102900.0
2013-08-06 12:00:00,38.54,38.61,38.53,38.54,222200.0,35.8902,35.9554,35.8809,35.8902,222200.0
2013-08-06 12:10:00,38.54,38.58,38.51,38.58,54500.0,35.8902,35.9274,35.8622,35.9274,54500.0
2013-08-06 12:20:00,38.57,38.65,38.56,38.59,39300.0,35.9181,35.9926,35.9088,35.9367,39300.0
2013-08-06 12:30:00,38.58,38.68,38.55,38.66,25800.0,35.9274,36.0206,35.8995,36.0019,25800.0
2013-08-06 12:40:00,38.68,38.68,38.55,38.56,31500.0,36.0206,36.0206,35.8995,35.9088,31500.0
2013-08-06 12:50:00,38.57,38.62,38.56,38.58,18800.0,35.9181,35.9647,35.9088,35.9274,18800.0
2013-08-06 13:00:00,38.58,38.59,38.55,38.55,18900.0,35.9274,35.9367,35.8995,35.8995,18900.0
2013-08-06 13:10:00,38.55,38.56,38.51,38.52,25800.0,35.8995,35.9088,35.8622,35.8716,25800.0
2013-08-06 13:20:00,38.52,38.58,38.51,38.57,37000.0,35.8716,35.9274,35.8622,35.9181,37000.0
2013-08-06 13:30:00,38.57,38.58,38.55,38.57,23000.0,35.9181,35.9274,35.8995,35.9181,23000.0
2013-08-06 13:40:00,38.56,38.62,38.56,38.6,27700.0,35.9088,35.9647,35.9088,35.9461,27700.0
2013-08-06 13:50:00,38.6,38.61,38.52,38.52,42700.0,35.9461,35.9554,35.8716,35.8716,42700.0
2013-08-06 14:00:00,38.52,38.52,38.42,38.45,66000.0,35.8716,35.8716,35.7784,35.8064,66000.0
2013-08-06 14:10:00,38.46,38.47,38.29,38.34,107200.0,35.8157,35.825,35.6574,35.7039,107200.0
2013-08-06 14:20:00,38.34,38.48,38.32,38.4,49500.0,35.7039,35.8343,35.6853,35.7598,49500.0
2013-08-06 14:30:00,38.4,38.4,38.34,38.38,53900.0,35.7598,35.7598,35.7039,35.7412,53900.0
2013-08-06 14:40:00,38.38,38.39,38.34,38.38,56800.0,35.7412,35.7505,35.7039,35.7412,56800.0
2013-08-06 14:50:00,38.38,38.44,38.32,38.33,83100.0,35.7412,35.7971,35.6853,35.6946,83100.0
2013-08-06 15:00:00,38.34,38.34,38.23,38.24,74800.0,35.7039,35.7039,35.6015,35.6108,74800.0
2013-08-06 15:10:00,38.23,38.46,38.23,38.4,135200.0,35.6015,35.8157,35.6015,35.7598,135200.0
2013-08-06 15:20:00,38.4,38.51,38.4,38.47,92700.0,35.7598,35.8622,35.7598,35.825,92700.0
2013-08-06 15:30:00,38.46,38.47,38.33,38.36,135100.0,35.8157,35.825,35.6946,35.7226,135100.0
2013-08-06 15:40:00,38.36,38.36,38.15,38.16,206500.0,35.7226,35.7226,35.527,35.5363,206500.0
2013-08-06 15:50:00,38.16,38.33,38.08,38.32,472700.0,35.5363,35.6946,35.4618,35.6853,472700.0
2013-08-07 09:30:00,38.18,38.36,38.18,38.27,81800.0,35.5549,35.7226,35.5549,35.6387,81800.0
2013-08-07 09:40:00,38.25,38.41,38.2,38.41,64900.0,35.6201,35.7691,35.5736,35.7691,64900.0
2013-08-07 09:50:00,38.4,38.42,38.15,38.15,103400.0,35.7598,35.7784,35.527,35.527,103400.0
2013-08-07 10:00:00,38.14,38.15,38.02,38.08,53100.0,35.5177,35.527,35.4059,35.4618,53100.0
2013-08-07 10:10:00,38.08,38.08,37.86,37.9,64200.0,35.4618,35.4618,35.2569,35.2942,64200.0
2013-08-07 10:20:00,37.9,37.95,37.82,37.83,69900.0,35.2942,35.3407,35.2197,35.229,69900.0
2013-08-07 10:30:00,37.84,37.89,37.8,37.86,73100.0,35.2383,35.2849,35.2011,35.2569,73100.0
2013-08-07 10:40:00,37.86,38.02,37.86,38.0,33600.0,35.2569,35.4059,35.2569,35.3873,33600.0
2013-08-07 10:50:00,38.0,38.08,37.97,38.08,56300.0,35.3873,35.4618,35.3594,35.4618,56300.0
2013-08-07 11:00:00,38.08,38.15,38.06,38.13,24500.0,35.4618,35.527,35.4432,35.5084,24500.0
2013-08-07 11:10:00,38.13,38.17,38.12,38.17,19900.0,35.5084,35.5456,35.4991,35.5456,19900.0
2013-08-07 11:20:00,38.17,38.2,38.05,38.09,44100.0,35.5456,35.5736,35.4339,35.4711,44100.0
2013-08-07 11:30:00,38.1,38.18,38.1,38.11,46600.0,35.4804,35.5549,35.4804,35.4897,46600.0
2013-08-07 11:40:00,38.1,38.13,38.06,38.09,61100.0,35.4804,35.5084,35.4432,35.4711,61100.0
2013-08-07 11:50:00,38.11,38.16,38.09,38.13,56000.0,35.4897,35.5363,35.4711,35.5084,56000.0
2013-08-07 12:00:00,38.13,38.24,38.11,38.2,58100.0,35.5084,35.6108,35.4897,35.5736,58100.0
2013-08-07 12:10:00,38.2,38.21,38.09,38.16,41900.0,35.5736,35.5829,35.4711,35.5363,41900.0
2013-08-07 12:20:00,38.15,38.16,38.11,38.11,20800.0,35.527,35.5363,35.4897,35.4897,20800.0
2013-08-07 12:30:00,38.11,38.13,38.02,38.11,24500.0,35.4897,35.5084,35.4059,35.4897,24500.0
2013-08-07 12:40:00,38.11,38.11,37.97,37.97,25200.0,35.4897,35.4897,35.3594,35.3594,25200.0
2013-08-07 12:50:00,37.97,38.05,37.95,38.05,17700.0,35.3594,35.4339,35.3407,35.4339,17700.0
2013-08-07 13:00:00,38.05,38.2,38.05,38.2,14800.0,35.4339,35.5736,35.4339,35.5736,14800.0
2013-08-07 13:10:00,38.2,38.21,38.07,38.07,46600.0,35.5736,35.5829,35.4525,35.4525,46600.0
2013-08-07 13:20:00,38.07,38.15,38.07,38.12,38100.0,35.4525,35.527,35.4525,35.4991,38100.0
2013-08-07 13:30:00,38.12,38.16,38.06,38.15,24400.0,35.4991,35.5363,35.4432,35.527,24400.0
2013-08-07 13:40:00,38.16,38.19,38.15,38.16,25000.0,35.5363,35.5642,35.527,35.5363,25000.0
2013-08-07 13:50:00,38.16,38.21,38.14,38.21,38500.0,35.5363,35.5829,35.5177,35.5829,38500.0
2013-08-07 14:00:00,38.2,38.21,38.13,38.13,35800.0,35.5736,35.5829,35.5084,35.5084,35800.0
2013-08-07 14:10:00,38.12,38.22,38.1,38.17,48500.0,35.4991,35.5922,35.4804,35.5456,48500.0
2013-08-07 14:20:00,38.15,38.15,38.04,38.06,30400.0,35.527,35.527,35.4246,35.4432,30400.0
2013-08-07 14:30:00,38.07,38.11,37.98,37.98,38600.0,35.4525,35.4897,35.3687,35.3687,38600.0
2013-08-07 14:40:00,37.97,38.01,37.95,38.01,45800.0,35.3594,35.3966,35.3407,35.3966,45800.0
2013-08-07 14:50:00,38.01,38.08,38.0,38.08,32800.0,35.3966,35.4618,35.3873,35.4618,32800.0
2013-08-07 15:00:00,38.08,38.11,38.07,38.07,57500.0,35.4618,35.4897,35.4525,35.4525,57500.0
2013-08-07 15:10:00,38.07,38.12,38.07,38.11,46900.0,35.4525,35.4991,35.4525,35.4897,46900.0
2013-08-07 15:20:00,38.11,38.13,38.07,38.08,48100.0,35.4897,35.5084,35.4525,35.4618,48100.0
2013-08-07 15:30:00,38.08,38.17,38.05,38.16,153000.0,35.4618,35.5456,35.4339,35.5363,153000.0
2013-08-07 15:40:00,38.16,38.16,38.08,38.08,97800.0,35.5363,35.5363,35.4618,35.4618,97800.0
2013-08-07 15:50:00,38.08,38.09,38.04,38.07,123000.0,35.4618,35.4711,35.4246,35.4525,123000.0
2013-08-08 09:30:00,38.2,38.37,38.19,38.37,13600.0,35.5736,35.7319,35.5642,35.7319,13600.0
2013-08-08 09:40:00,38.33,38.41,38.33,38.37,29200.0,35.6946,35.7691,35.6946,35.7319,29200.0
2013-08-08 09:50:00,38.38,38.46,38.25,38.46,48400.0,35.7412,35.8157,35.6201,35.8157,48400.0
2013-08-08 10:00:00,38.5,38.5,38.4,38.4,15200.0,35.8529,35.8529,35.7598,35.7598,15200.0
2013-08-08 10:10:00,38.43,38.43,38.32,38.32,30000.0,35.7877,35.7877,35.6853,35.6853,30000.0
2013-08-08 10:20:00,38.33,38.43,38.32,38.34,43300.0,35.6946,35.7877,35.6853,35.7039,43300.0
2013-08-08 10:30:00,38.33,38.55,38.3,38.55,50700.0,35.6946,35.8995,35.6667,35.8995,50700.0
2013-08-08 10:40:00,38.54,38.56,38.43,38.56,36200.0,35.8902,35.9088,35.7877,35.9088,36200.0
2013-08-08 10:50:00,38.56,38.66,38.53,38.66,41700.0,35.9088,36.0019,35.8809,36.0019,41700.0
2013-08-08 11:00:00,38.65,38.68,38.56,38.59,40200.0,35.9926,36.0206,35.9088,35.9367,40200.0
2013-08-08 11:10:00,38.59,38.63,38.55,38.57,51100.0,35.9367,35.974,35.8995,35.9181,51100.0
2013-08-08 11:20:00,38.57,38.59,38.49,38.59,60200.0,35.9181,35.9367,35.8436,35.9367,60200.0
2013-08-08 11:30:00,38.59,38.76,38.54,38.75,79800.0,35.9367,36.0951,35.8902,36.0857,79800.0
2013-08-08 11:40:00,38.74,38.8,38.74,38.75,65000.0,36.0764,36.1323,36.0764,36.0857,65000.0
2013-08-08 11:50:00,38.74,38.81,38.7,38.71,63500.0,36.0764,36.1416,36.0392,36.0485,63500.0
2013-08-08 12:00:00,38.69,38.72,38.66,38.72,33100.0,36.0299,36.0578,36.0019,36.0578,33100.0
2013-08-08 12:10:00,38.72,38.75,38.64,38.65,36700.0,36.0578,36.0857,35.9833,35.9926,36700.0
2013-08-08 12:20:00,38.64,38.68,38.63,38.68,15400.0,35.9833,36.0206,35.974,36.0206,15400.0
2013-08-08 12:30:00,38.67,38.72,38.67,38.69,23400.0,36.0112,36.0578,36.0112,36.0299,23400.0
2013-08-08 12:40:00,38.7,38.71,38.66,38.71,20500.0,36.0392,36.0485,36.0019,36.0485,20500.0
2013-08-08 12:50:00,38.71,38.72,38.7,38.72,46600.0,36.0485,36.0578,36.0392,36.0578,46600.0
2013-08-08 13:00:00,38.71,38.73,38.69,38.71,21300.0,36.0485,36.0671,36.0299,36.0485,21300.0
2013-08-08 13:10:00,38.71,38.71,38.64,38.66,16100.0,36.0485,36.0485,35.9833,36.0019,16100.0
2013-08-08 13:20:00,38.66,38.7,38.63,38.64,84200.0,36.0019,36.0392,35.974,35.9833,84200.0
2013-08-08 13:30:00,38.63,38.63,38.51,38.51,15300.0,35.974,35.974,35.8622,35.8622,15300.0
2013-08-08 13:40:00,38.51,38.55,38.5,38.5,36700.0,35.8622,35.8995,35.8529,35.8529,36700.0
2013-08-08 13:50:00,38.5,38.51,38.29,38.34,77100.0,35.8529,35.8622,35.6574,35.7039,77100.0
2013-08-08 14:00:00,38.34,38.34,38.24,38.26,43400.0,35.7039,35.7039,35.6108,35.6294,43400.0
2013-08-08 14:10:00,38.26,38.42,38.26,38.39,62100.0,35.6294,35.7784,35.6294,35.7505,62100.0
2013-08-08 14:20:00,38.39,38.46,38.36,38.46,47200.0,35.7505,35.8157,35.7226,35.8157,47200.0
2013-08-08 14:30:00,38.46,38.54,38.44,38.54,50300.0,35.8157,35.8902,35.7971,35.8902,50300.0
2013-08-08 14:40:00,38.54,38.61,38.53,38.61,41700.0,35.8902,35.9554,35.8809,35.9554,41700.0
2013-08-08 14:50:00,38.61,38.64,38.5,38.55,94900.0,35.9554,35.9833,35.8529,35.8995,94900.0
2013-08-08 15:00:00,38.54,38.66,38.53,38.64,41300.0,35.8902,36.0019,35.8809,35.9833,41300.0
2013-08-08 15:10:00,38.63,38.64,38.57,38.58,56100.0,35.974,35.9833,35.9181,35.9274,56100.0
2013-08-08 15:20:00,38.57,38.57,38.47,38.47,30900.0,35.9181,35.9181,35.825,35.825,30900.0
2013-08-08 15:30:00,38.47,38.55,38.44,38.55,61100.0,35.825,35.8995,35.7971,35.8995,61100.0
2013-08-08 15:40:00,38.55,38.58,38.51,38.55,84600.0,35.8995,35.9274,35.8622,35.8995,84600.0
2013-08-08 15:50:00,38.54,38.55,38.5,38.53,175100.0,35.8902,35.8995,35.8529,35.8809,175100.0
2013-08-09 09:30:00,38.58,38.9,38.53,38.85,39200.0,35.9274,36.2254,35.8809,36.1789,39200.0
2013-08-09 09:40:00,38.84,38.96,38.84,38.91,37100.0,36.1696,36.2813,36.1696,36.2347,37100.0
2013-08-09 09:50:00,38.9,39.0,38.85,38.93,76700.0,36.2254,36.3186,36.1789,36.2534,76700.0
2013-08-09 10:00:00,38.94,38.94,38.85,38.89,54800.0,36.2627,36.2627,36.1789,36.2161,54800.0
2013-08-09 10:10:00,38.87,39.02,38.87,38.95,65800.0,36.1975,36.3372,36.1975,36.272,65800.0
2013-08-09 10:20:00,38.95,39.01,38.93,38.98,61100.0,36.272,36.3279,36.2534,36.2999,61100.0
2013-08-09 10:30:00,38.99,39.0,38.95,39.0,34500.0,36.3092,36.3186,36.272,36.3186,34500.0
2013-08-09 10:40:00,38.99,39.05,38.97,38.99,67700.0,36.3092,36.3651,36.2906,36.3092,67700.0
2013-08-09 10:50:00,38.98,39.01,38.95,38.97,42600.0,36.2999,36.3279,36.272,36.2906,42600.0
2013-08-09 11:00:00,38.97,39.0,38.78,38.8,47000.0,36.2906,36.3186,36.1137,36.1323,47000.0
2013-08-09 11:10:00,38.8,38.85,38.73,38.84,53800.0,36.1323,36.1789,36.0671,36.1696,53800.0
2013-08-09 11:20:00,38.84,38.85,38.71,38.71,54100.0,36.1696,36.1789,36.0485,36.0485,54100.0
2013-08-09 11:30:00,38.7,38.7,38.58,38.62,38100.0,36.0392,36.0392,35.9274,35.9647,38100.0
2013-08-09 11:40:00,38.62,38.74,38.62,38.74,103600.0,35.9647,36.0764,35.9647,36.0764,103600.0
2013-08-09 11:50:00,38.75,38.91,38.75,38.88,27600.0,36.0857,36.2347,36.0857,36.2068,27600.0
2013-08-09 12:00:00,38.88,38.98,38.85,38.94,30100.0,36.2068,36.2999,36.1789,36.2627,30100.0
2013-08-09 12:10:00,38.94,39.11,38.94,39.03,37800.0,36.2627,36.421,36.2627,36.3465,37800.0
2013-08-09 12:20:00,39.02,39.08,39.0,39.05,17900.0,36.3372,36.3931,36.3186,36.3651,17900.0
2013-08-09 12:30:00,39.06,39.14,39.05,39.05,34400.0,36.3744,36.4489,36.3651,36.3651,34400.0
2013-08-09 12:40:00,39.07,39.11,39.01,39.09,31900.0,36.3837,36.421,36.3279,36.4024,31900.0
2013-08-09 12:50:00,39.09,39.13,39.01,39.1,41000.0,36.4024,36.4396,36.3279,36.4117,41000.0
2013-08-09 13:00:00,39.09,39.09,38.92,38.92,22800.0,36.4024,36.4024,36.2441,36.2441,22800.0
2013-08-09 13:10:00,38.92,39.01,38.84,38.97,53000.0,36.2441,36.3279,36.1696,36.2906,53000.0
2013-08-09 13:20:00,38.97,38.97,38.9,38.92,19400.0,36.2906,36.2906,36.2254,36.2441,19400.0
2013-08-09 13:30:00,38.92,39.01,38.89,38.96,87900.0,36.2441,36.3279,36.2161,36.2813,87900.0
2013-08-09 13:40:00,38.96,39.02,38.94,38.94,35100.0,36.2813,36.3372,36.2627,36.2627,35100.0
2013-08-09 13:50:00,38.94,39.01,38.93,39.0,63500.0,36.2627,36.3279,36.2534,36.3186,63500.0
2013-08-09 14:00:00,39.0,39.0,38.93,38.96,38000.0,36.3186,36.3186,36.2534,36.2813,38000.0
2013-08-09 14:10:00,38.95,39.0,38.91,38.91,28400.0,36.272,36.3186,36.2347,36.2347,28400.0
2013-08-09 14:20:00,38.91,38.99,38.89,38.98,39600.0,36.2347,36.3092,36.2161,36.2999,39600.0
2013-08-09 14:30:00,38.98,39.0,38.93,38.93,30400.0,36.2999,36.3186,36.2534,36.2534,30400.0
2013-08-09 14:40:00,38.93,39.02,38.92,39.0,91700.0,36.2534,36.3372,36.2441,36.3186,91700.0
2013-08-09 14:50:00,39.0,39.04,38.97,39.01,197000.0,36.3186,36.3558,36.2906,36.3279,197000.0
2013-08-09 15:00:00,39.03,39.07,39.02,39.05,52200.0,36.3465,36.3837,36.3372,36.3651,52200.0
2013-08-09 15:10:00,39.05,39.16,39.0,39.16,70100.0,36.3651,36.4676,36.3186,36.4676,70100.0
2013-08-09 15:20:00,39.17,39.2,39.1,39.13,91400.0,36.4769,36.5048,36.4117,36.4396,91400.0
2013-08-09 15:30:00,39.12,39.13,39.05,39.11,63400.0,36.4303,36.4396,36.3651,36.421,63400.0
2013-08-09 15:40:00,39.11,39.16,39.09,39.11,84900.0,36.421,36.4676,36.4024,36.421,84900.0
2013-08-09 15:50:00,39.1,39.11,39.0,39.02,116800.0,36.4117,36.421,36.3186,36.3372,116800.0
2013-08-12 09:30:00,39.02,39.02,38.67,38.94,28600.0,36.3372,36.3372,36.0112,36.2627,28600.0
2013-08-12 09:40:00,39.03,39.12,38.79,38.93,34700.0,36.3465,36.4303,36.123,36.2534,34700.0
2013-08-12 09:50:00,38.95,39.09,38.88,38.97,15600.0,36.272,36.4024,36.2068,36.2906,15600.0
2013-08-12 10:00:00,39.0,39.03,38.93,38.96,19200.0,36.3186,36.3465,36.2534,36.2813,19200.0
2013-08-12 10:10:00,38.95,38.98,38.77,38.77,11600.0,36.272,36.2999,36.1044,36.1044,11600.0
2013-08-12 10:20:00,38.81,38.81,38.67,38.67,9200.0,36.1416,36.1416,36.0112,36.0112,9200.0
2013-08-12 10:30:00,38.67,38.76,38.63,38.74,41900.0,36.0112,36.0951,35.974,36.0764,41900.0
2013-08-12 10:40:00,38.74,38.85,38.7,38.78,16700.0,36.0764,36.1789,36.0392,36.1137,16700.0
2013-08-12 10:50:00,38.79,38.87,38.76,38.8,13600.0,36.123,36.1975,36.0951,36.1323,13600.0
2013-08-12 11:00:00,38.84,38.86,38.7,38.7,19300.0,36.1696,36.1882,36.0392,36.0392,19300.0
2013-08-12 11:10:00,38.69,38.72,38.62,38.65,63600.0,36.0299,36.0578,35.9647,35.9926,63600.0
2013-08-12 11:20:00,38.65,38.73,38.64,38.71,23900.0,35.9926,36.0671,35.9833,36.0485,23900.0
2013-08-12 11:30:00,38.71,38.78,38.7,38.72,14700.0,36.0485,36.1137,36.0392,36.0578,14700.0
2013-08-12 11:40:00,38.73,38.81,38.72,38.73,9800.0,36.0671,36.1416,36.0578,36.0671,9800.0
2013-08-12 11:50:00,38.73,38.76,38.67,38.71,123500.0,36.0671,36.0951,36.0112,36.0485,123500.0
2013-08-12 12:00:00,38.71,38.72,38.62,38.62,15500.0,36.0485,36.0578,35.9647,35.9647,15500.0
2013-08-12 12:10:00,38.62,38.63,38.56,38.6,10400.0,35.9647,35.974,35.9088,35.9461,10400.0
2013-08-12 12:20:00,38.64,38.69,38.59,38.61,13800.0,35.9833,36.0299,35.9367,35.9554,13800.0
2013-08-12 12:30:00,38.63,38.69,38.61,38.68,57700.0,35.974,36.0299,35.9554,36.0206,57700.0
2013-08-12 12:40:00,38.68,38.75,38.67,38.75,43100.0,36.0206,36.0857,36.0112,36.0857,43100.0
2013-08-12 12:50:00,38.72,38.79,38.7,38.78,66000.0,36.0578,36.123,36.0392,36.1137,66000.0
2013-08-12 13:00:00,38.78,38.82,38.75,38.77,22300.0,36.1137,36.1509,36.0857,36.1044,22300.0
2013-08-12 13:10:00,38.77,38.78,38.71,38.73,16700.0,36.1044,36.1137,36.0485,36.0671,16700.0
2013-08-12 13:20:00,38.74,38.78,38.71,38.76,8600.0,36.0764,36.1137,36.0485,36.0951,8600.0
2013-08-12 13:30:00,38.74,38.77,38.73,38.75,18400.0,36.0764,36.1044,36.0671,36.0857,18400.0
2013-08-12 13:40:00,38.75,38.77,38.71,38.74,36200.0,36.0857,36.1044,36.0485,36.0764,36200.0
2013-08-12 13:50:00,38.74,38.8,38.73,38.78,9700.0,36.0764,36.1323,36.0671,36.1137,9700.0
2013-08-12 14:00:00,38.78,38.79,38.73,38.76,69800.0,36.1137,36.123,36.0671,36.0951,69800.0
2013-08-12 14:10:00,38.77,38.78,38.7,38.73,17400.0,36.1044,36.1137,36.0392,36.0671,17400.0
2013-08-12 14:20:00,38.75,38.79,38.72,38.75,21700.0,36.0857,36.123,36.0578,36.0857,21700.0
2013-08-12 14:30:00,38.76,38.8,38.73,38.77,37800.0,36.0951,36.1323,36.0671,36.1044,37800.0
2013-08-12 14:40:00,38.77,38.79,38.76,38.79,16000.0,36.1044,36.123,36.0951,36.123,16000.0
2013-08-12 14:50:00,38.78,38.82,38.78,38.81,11400.0,36.1137,36.1509,36.1137,36.1416,11400.0
2013-08-12 15:00:00,38.8,38.85,38.8,38.83,25500.0,36.1323,36.1789,36.1323,36.1602,25500.0
2013-08-12 15:10:00,38.83,38.84,38.79,38.82,31000.0,36.1602,36.1696,36.123,36.1509,31000.0
2013-08-12 15:20:00,38.82,38.84,38.78,38.78,22200.0,36.1509,36.1696,36.1137,36.1137,22200.0
2013-08-12 15:30:00,38.79,38.81,38.74,38.75,29800.0,36.123,36.1416,36.0764,36.0857,29800.0
2013-08-12 15:40:00,38.75,38.79,38.72,38.77,57700.0,36.0857,36.123,36.0578,36.1044,57700.0
2013-08-12 15:50:00,38.77,38.82,38.76,38.78,137600.0,36.1044,36.1509,36.0951,36.1137,137600.0
2013-08-13 09:30:00,38.88,39.09,38.88,39.0,30500.0,36.2068,36.4024,36.2068,36.3186,30500.0
2013-08-13 09:40:00,39.03,39.05,38.77,38.77,111800.0,36.3465,36.3651,36.1044,36.1044,111800.0
2013-08-13 09:50:00,38.79,38.86,38.58,38.71,35100.0,36.123,36.1882,35.9274,36.0485,35100.0
2013-08-13 10:00:00,38.72,38.79,38.39,38.51,97500.0,36.0578,36.123,35.7505,35.8622,97500.0
2013-08-13 10:10:00,38.52,38.65,38.44,38.49,155200.0,35.8716,35.9926,35.7971,35.8436,155200.0
2013-08-13 10:20:00,38.54,38.57,38.39,38.41,104100.0,35.8902,35.9181,35.7505,35.7691,104100.0
2013-08-13 10:30:00,38.38,38.5,38.36,38.41,77200.0,35.7412,35.8529,35.7226,35.7691,77200.0
2013-08-13 10:40:00,38.4,38.64,38.39,38.56,129400.0,35.7598,35.9833,35.7505,35.9088,129400.0
2013-08-13 10:50:00,38.54,38.66,38.54,38.62,63600.0,35.8902,36.0019,35.8902,35.9647,63600.0
2013-08-13 11:00:00,38.61,38.65,38.53,38.59,69900.0,35.9554,35.9926,35.8809,35.9367,69900.0
2013-08-13 11:10:00,38.58,38.63,38.55,38.6,26100.0,35.9274,35.974,35.8995,35.9461,26100.0
2013-08-13 11:20:00,38.59,38.7,38.57,38.69,8900.0,35.9367,36.0392,35.9181,36.0299,8900.0
2013-08-13 11:30:00,38.68,38.77,38.68,38.71,9700.0,36.0206,36.1044,36.0206,36.0485,9700.0
2013-08-13 11:40:00,38.68,38.8,38.68,38.7,26000.0,36.0206,36.1323,36.0206,36.0392,26000.0
2013-08-13 11:50:00,38.72,38.78,38.71,38.77,16100.0,36.0578,36.1137,36.0485,36.1044,16100.0
2013-08-13 12:00:00,38.77,38.77,38.69,38.73,17800.0,36.1044,36.1044,36.0299,36.0671,17800.0
2013-08-13 12:10:00,38.73,38.77,38.68,38.71,22200.0,36.0671,36.1044,36.0206,36.0485,22200.0
2013-08-13 12:20:00,38.71,38.85,38.7,38.82,25200.0,36.0485,36.1789,36.0392,36.1509,25200.0
2013-08-13 12:30:00,38.81,38.87,38.78,38.84,58100.0,36.1416,36.1975,36.1137,36.1696,58100.0
2013-08-13 12:40:00,38.84,39.04,38.83,38.95,64900.0,36.1696,36.3558,36.1602,36.272,64900.0
2013-08-13 12:50:00,38.95,38.95,38.84,38.84,67100.0,36.272,36.272,36.1696,36.1696,67100.0
2013-08-13 13:00:00,38.85,38.91,38.79,38.91,25800.0,36.1789,36.2347,36.123,36.2347,25800.0
2013-08-13 13:10:00,38.91,38.94,38.86,38.92,16300.0,36.2347,36.2627,36.1882,36.2441,16300.0
2013-08-13 13:20:00,38.92,38.99,38.9,38.95,24100.0,36.2441,36.3092,36.2254,36.272,24100.0
2013-08-13 13:30:00,38.95,38.95,38.91,38.91,7800.0,36.272,36.272,36.2347,36.2347,7800.0
2013-08-13 13:40:00,38.9,38.93,38.83,38.83,18600.0,36.2254,36.2534,36.1602,36.1602,18600.0
2013-08-13 13:50:00,38.82,38.86,38.76,38.77,12700.0,36.1509,36.1882,36.0951,36.1044,12700.0
2013-08-13 14:00:00,38.77,38.8,38.72,38.73,14600.0,36.1044,36.1323,36.0578,36.0671,14600.0
2013-08-13 14:10:00,38.73,38.74,38.62,38.62,31500.0,36.0671,36.0764,35.9647,35.9647,31500.0
2013-08-13 14:20:00,38.64,38.68,38.62,38.63,106600.0,35.9833,36.0206,35.9647,35.974,106600.0
2013-08-13 14:30:00,38.63,38.63,38.5,38.5,136300.0,35.974,35.974,35.8529,35.8529,136300.0
2013-08-13 14:40:00,38.5,38.71,38.49,38.63,35100.0,35.8529,36.0485,35.8436,35.974,35100.0
2013-08-13 14:50:00,38.62,38.67,38.6,38.63,21700.0,35.9647,36.0112,35.9461,35.974,21700.0
2013-08-13 15:00:00,38.62,38.69,38.62,38.68,17900.0,35.9647,36.0299,35.9647,36.0206,17900.0
2013-08-13 15:10:00,38.68,38.8,38.66,38.8,54500.0,36.0206,36.1323,36.0019,36.1323,54500.0
2013-08-13 15:20:00,38.8,38.83,38.79,38.83,58100.0,36.1323,36.1602,36.123,36.1602,58100.0
2013-08-13 15:30:00,38.83,38.84,38.79,38.79,20900.0,36.1602,36.1696,36.123,36.123,20900.0
2013-08-13 15:40:00,38.78,38.78,38.68,38.68,38700.0,36.1137,36.1137,36.0206,36.0206,38700.0
2013-08-13 15:50:00,38.69,38.7,38.61,38.63,175500.0,36.0299,36.0392,35.9554,35.974,175500.0
2013-08-14 09:30:00,38.82,39.02,38.71,38.84,87800.0,36.1509,36.3372,36.0485,36.1696,87800.0
2013-08-14 09:40:00,38.79,38.89,38.76,38.89,80400.0,36.123,36.2161,36.0951,36.2161,80400.0
2013-08-14 09:50:00,38.89,39.0,38.88,38.94,47600.0,36.2161,36.3186,36.2068,36.2627,47600.0
2013-08-14 10:00:00,38.95,39.11,38.84,39.02,229600.0,36.272,36.421,36.1696,36.3372,229600.0
2013-08-14 10:10:00,39.02,39.32,39.0,39.29,105500.0,36.3372,36.6166,36.3186,36.5886,105500.0
2013-08-14 10:20:00,39.29,39.49,39.28,39.45,85000.0,36.5886,36.7749,36.5793,36.7376,85000.0
2013-08-14 10:30:00,39.42,39.49,39.37,39.38,103100.0,36.7097,36.7749,36.6631,36.6724,103100.0
2013-08-14 10:40:00,39.38,39.5,39.16,39.16,88500.0,36.6724,36.7842,36.4676,36.4676,88500.0
2013-08-14 10:50:00,39.16,39.22,39.09,39.22,47300.0,36.4676,36.5234,36.4024,36.5234,47300.0
2013-08-14 11:00:00,39.21,39.21,39.03,39.14,24100.0,36.5141,36.5141,36.3465,36.4489,24100.0
2013-08-14 11:10:00,39.13,39.14,39.04,39.11,48600.0,36.4396,36.4489,36.3558,36.421,48600.0
2013-08-14 11:20:00,39.1,39.17,39.04,39.17,33300.0,36.4117,36.4769,36.3558,36.4769,33300.0
2013-08-14 11:30:00,39.16,39.32,39.16,39.32,17000.0,36.4676,36.6166,36.4676,36.6166,17000.0
2013-08-14 11:40:00,39.32,39.37,39.16,39.18,32000.0,36.6166,36.6631,36.4676,36.4862,32000.0
2013-08-14 11:50:00,39.16,39.18,39.1,39.15,39400.0,36.4676,36.4862,36.4117,36.4582,39400.0
2013-08-14 12:00:00,39.15,39.34,39.14,39.28,53200.0,36.4582,36.6352,36.4489,36.5793,53200.0
2013-08-14 12:10:00,39.28,39.43,39.23,39.4,27400.0,36.5793,36.719,36.5327,36.6911,27400.0
2013-08-14 12:20:00,39.39,39.41,39.37,39.41,18400.0,36.6817,36.7004,36.6631,36.7004,18400.0
2013-08-14 12:30:00,39.41,39.43,39.35,39.41,27300.0,36.7004,36.719,36.6445,36.7004,27300.0
2013-08-14 12:40:00,39.4,39.41,39.37,39.4,27400.0,36.6911,36.7004,36.6631,36.6911,27400.0
2013-08-14 12:50:00,39.4,39.42,39.37,39.39,22900.0,36.6911,36.7097,36.6631,36.6817,22900.0
2013-08-14 13:00:00,39.38,39.43,39.38,39.42,42500.0,36.6724,36.719,36.6724,36.7097,42500.0
2013-08-14 13:10:00,39.41,39.42,39.32,39.33,44000.0,36.7004,36.7097,36.6166,36.6259,44000.0
2013-08-14 13:20:00,39.32,39.35,39.24,39.25,11100.0,36.6166,36.6445,36.5421,36.5514,11100.0
2013-08-14 13:30:00,39.25,39.25,39.09,39.1,30500.0,36.5514,36.5514,36.4024,36.4117,30500.0
2013-08-14 13:40:00,39.1,39.11,39.03,39.07,41800.0,36.4117,36.421,36.3465,36.3837,41800.0
2013-08-14 13:50:00,39.07,39.17,39.07,39.12,20100.0,36.3837,36.4769,36.3837,36.4303,20100.0
2013-08-14 14:00:00,39.11,39.14,39.08,39.09,13500.0,36.421,36.4489,36.3931,36.4024,13500.0
2013-08-14 14:10:00,39.08,39.08,39.02,39.05,15400.0,36.3931,36.3931,36.3372,36.3651,15400.0
2013-08-14 14:20:00,39.05,39.05,39.0,39.01,19900.0,36.3651,36.3651,36.3186,36.3279,19900.0
2013-08-14 14:30:00,39.01,39.04,39.0,39.02,21400.0,36.3279,36.3558,36.3186,36.3372,21400.0
2013-08-14 14:40:00,39.02,39.04,38.94,39.0,127600.0,36.3372,36.3558,36.2627,36.3186,127600.0
2013-08-14 14:50:00,39.0,39.02,38.84,38.9,120300.0,36.3186,36.3372,36.1696,36.2254,120300.0
2013-08-14 15:00:00,38.9,38.92,38.82,38.91,50100.0,36.2254,36.2441,36.1509,36.2347,50100.0
2013-08-14 15:10:00,38.91,39.0,38.9,38.96,310400.0,36.2347,36.3186,36.2254,36.2813,310400.0
2013-08-14 15:20:00,38.97,39.07,38.97,39.07,42100.0,36.2906,36.3837,36.2906,36.3837,42100.0
2013-08-14 15:30:00,39.07,39.07,39.02,39.07,53500.0,36.3837,36.3837,36.3372,36.3837,53500.0
2013-08-14 15:40:00,39.07,39.16,39.06,39.15,95000.0,36.3837,36.4676,36.3744,36.4582,95000.0
2013-08-14 15:50:00,39.14,39.18,39.09,39.1,200800.0,36.4489,36.4862,36.4024,36.4117,200800.0
2013-08-15 09:30:00,38.63,38.8,38.63,38.79,73400.0,35.974,36.1323,35.974,36.123,73400.0
2013-08-15 09:40:00,38.81,38.83,38.63,38.73,43000.0,36.1416,36.1602,35.974,36.0671,43000.0
2013-08-15 09:50:00,38.71,38.76,38.6,38.65,70800.0,36.0485,36.0951,35.9461,35.9926,70800.0
2013-08-15 10:00:00,38.64,38.66,38.46,38.46,44500.0,35.9833,36.0019,35.8157,35.8157,44500.0
2013-08-15 10:10:00,38.46,38.5,38.33,38.5,48200.0,35.8157,35.8529,35.6946,35.8529,48200.0
2013-08-15 10:20:00,38.5,38.7,38.49,38.69,125800.0,35.8529,36.0392,35.8436,36.0299,125800.0
2013-08-15 10:30:00,38.67,38.81,38.63,38.8,43300.0,36.0112,36.1416,35.974,36.1323,43300.0
2013-08-15 10:40:00,38.81,38.81,38.52,38.52,51600.0,36.1416,36.1416,35.8716,35.8716,51600.0
2013-08-15 10:50:00,38.52,38.68,38.48,38.67,42600.0,35.8716,36.0206,35.8343,36.0112,42600.0
2013-08-15 11:00:00,38.66,38.66,38.52,38.54,28100.0,36.0019,36.0019,35.8716,35.8902,28100.0
2013-08-15 11:10:00,38.55,38.63,38.51,38.52,45800.0,35.8995,35.974,35.8622,35.8716,45800.0
2013-08-15 11:20:00,38.52,38.52,38.41,38.44,23400.0,35.8716,35.8716,35.7691,35.7971,23400.0
2013-08-15 11:30:00,38.43,38.47,38.43,38.47,15600.0,35.7877,35.825,35.7877,35.825,15600.0
2013-08-15 11:40:00,38.47,38.51,38.37,38.37,42200.0,35.825,35.8622,35.7319,35.7319,42200.0
2013-08-15 11:50:00,38.37,38.37,38.25,38.26,52300.0,35.7319,35.7319,35.6201,35.6294,52300.0
2013-08-15 12:00:00,38.26,38.26,38.06,38.06,40500.0,35.6294,35.6294,35.4432,35.4432,40500.0
2013-08-15 12:10:00,38.07,38.09,37.98,38.01,45200.0,35.4525,35.4711,35.3687,35.3966,45200.0
2013-08-15 12:20:00,38.01,38.1,38.01,38.1,48100.0,35.3966,35.4804,35.3966,35.4804,48100.0
2013-08-15 12:30:00,38.11,38.31,38.1,38.3,96900.0,35.4897,35.676,35.4804,35.6667,96900.0
2013-08-15 12:40:00,38.3,38.39,38.28,38.35,43500.0,35.6667,35.7505,35.6481,35.7132,43500.0
2013-08-15 12:50:00,38.35,38.36,38.29,38.3,21200.0,35.7132,35.7226,35.6574,35.6667,21200.0
2013-08-15 13:00:00,38.3,38.3,38.19,38.22,40400.0,35.6667,35.6667,35.5642,35.5922,40400.0
2013-08-15 13:10:00,38.22,38.33,38.22,38.24,58400.0,35.5922,35.6946,35.5922,35.6108,58400.0
2013-08-15 13:20:00,38.26,38.29,38.23,38.26,17700.0,35.6294,35.6574,35.6015,35.6294,17700.0
2013-08-15 13:30:00,38.26,38.29,38.23,38.24,16600.0,35.6294,35.6574,35.6015,35.6108,16600.0
2013-08-15 13:40:00,38.23,38.26,38.18,38.22,26500.0,35.6015,35.6294,35.5549,35.5922,26500.0
2013-08-15 13:50:00,38.21,38.26,38.21,38.26,120600.0,35.5829,35.6294,35.5829,35.6294,120600.0
2013-08-15 14:00:00,38.27,38.34,38.24,38.34,28100.0,35.6387,35.7039,35.6108,35.7039,28100.0
2013-08-15 14:10:00,38.34,38.36,38.28,38.36,43300.0,35.7039,35.7226,35.6481,35.7226,43300.0
2013-08-15 14:20:00,38.35,38.57,38.35,38.54,45200.0,35.7132,35.9181,35.7132,35.8902,45200.0
2013-08-15 14:30:00,38.53,38.55,38.49,38.51,33500.0,35.8809,35.8995,35.8436,35.8622,33500.0
2013-08-15 14:40:00,38.5,38.55,38.46,38.47,20300.0,35.8529,35.8995,35.8157,35.825,20300.0
2013-08-15 14:50:00,38.48,38.54,38.46,38.49,26100.0,35.8343,35.8902,35.8157,35.8436,26100.0
2013-08-15 15:00:00,38.48,38.49,38.4,38.44,28800.0,35.8343,35.8436,35.7598,35.7971,28800.0
2013-08-15 15:10:00,38.44,38.45,38.33,38.34,32400.0,35.7971,35.8064,35.6946,35.7039,32400.0
2013-08-15 15:20:00,38.34,38.43,38.34,38.41,35100.0,35.7039,35.7877,35.7039,35.7691,35100.0
2013-08-15 15:30:00,38.42,38.42,38.33,38.37,87700.0,35.7784,35.7784,35.6946,35.7319,87700.0
2013-08-15 15:40:00,38.35,38.44,38.33,38.42,72900.0,35.7132,35.7971,35.6946,35.7784,72900.0
2013-08-15 15:50:00,38.42,38.43,38.34,38.41,113900.0,35.7784,35.7877,35.7039,35.7691,113900.0
2013-08-16 09:30:00,38.42,38.45,38.26,38.36,46400.0,35.7784,35.8064,35.6294,35.7226,46400.0
2013-08-16 09:40:00,38.37,38.45,38.3,38.45,18400.0,35.7319,35.8064,35.6667,35.8064,18400.0
2013-08-16 09:50:00,38.44,38.45,38.32,38.35,42900.0,35.7971,35.8064,35.6853,35.7132,42900.0
2013-08-16 10:00:00,38.38,38.41,38.25,38.27,40500.0,35.7412,35.7691,35.6201,35.6387,40500.0
2013-08-16 10:10:00,38.26,38.27,38.0,38.0,101200.0,35.6294,35.6387,35.3873,35.3873,101200.0
2013-08-16 10:20:00,38.0,38.11,37.94,38.03,50600.0,35.3873,35.4897,35.3314,35.4152,50600.0
2013-08-16 10:30:00,38.03,38.06,37.95,38.04,101500.0,35.4152,35.4432,35.3407,35.4246,101500.0
2013-08-16 10:40:00,38.04,38.08,37.99,38.08,30300.0,35.4246,35.4618,35.378,35.4618,30300.0
2013-08-16 10:50:00,38.08,38.16,38.04,38.15,22500.0,35.4618,35.5363,35.4246,35.527,22500.0
2013-08-16 11:00:00,38.15,38.29,38.15,38.24,32700.0,35.527,35.6574,35.527,35.6108,32700.0
2013-08-16 11:10:00,38.25,38.39,38.21,38.34,29800.0,35.6201,35.7505,35.5829,35.7039,29800.0
2013-08-16 11:20:00,38.36,38.36,38.17,38.22,30600.0,35.7226,35.7226,35.5456,35.5922,30600.0
2013-08-16 11:30:00,38.17,38.22,38.15,38.22,19900.0,35.5456,35.5922,35.527,35.5922,19900.0
2013-08-16 11:40:00,38.24,38.27,38.15,38.15,24500.0,35.6108,35.6387,35.527,35.527,24500.0
2013-08-16 11:50:00,38.14,38.23,38.13,38.15,24900.0,35.5177,35.6015,35.5084,35.527,24900.0
2013-08-16 12:00:00,38.15,38.18,38.12,38.18,19700.0,35.527,35.5549,35.4991,35.5549,19700.0
2013-08-16 12:10:00,38.17,38.27,38.17,38.23,20000.0,35.5456,35.6387,35.5456,35.6015,20000.0
2013-08-16 12:20:00,38.22,38.23,38.14,38.18,71900.0,35.5922,35.6015,35.5177,35.5549,71900.0
2013-08-16 12:30:00,38.18,38.26,38.18,38.26,17200.0,35.5549,35.6294,35.5549,35.6294,17200.0
2013-08-16 12:40:00,38.25,38.27,38.24,38.26,21200.0,35.6201,35.6387,35.6108,35.6294,21200.0
2013-08-16 12:50:00,38.26,38.27,38.2,38.24,83900.0,35.6294,35.6387,35.5736,35.6108,83900.0
2013-08-16 13:00:00,38.24,38.25,38.18,38.23,77700.0,35.6108,35.6201,35.5549,35.6015,77700.0
2013-08-16 13:10:00,38.22,38.23,38.02,38.02,103100.0,35.5922,35.6015,35.4059,35.4059,103100.0
2013-08-16 13:20:00,38.01,38.01,37.87,37.93,45300.0,35.3966,35.3966,35.2662,35.3221,45300.0
2013-08-16 13:30:00,37.91,37.98,37.87,37.96,86400.0,35.3035,35.3687,35.2662,35.3501,86400.0
2013-08-16 13:40:00,37.94,37.99,37.92,37.99,50500.0,35.3314,35.378,35.3128,35.378,50500.0
2013-08-16 13:50:00,38.0,38.01,37.97,37.98,36400.0,35.3873,35.3966,35.3594,35.3687,36400.0
2013-08-16 14:00:00,37.98,37.98,37.9,37.95,31100.0,35.3687,35.3687,35.2942,35.3407,31100.0
2013-08-16 14:10:00,37.96,38.0,37.91,37.99,94100.0,35.3501,35.3873,35.3035,35.378,94100.0
2013-08-16 14:20:00,37.98,38.02,37.97,37.99,37400.0,35.3687,35.4059,35.3594,35.378,37400.0
2013-08-16 14:30:00,37.98,37.98,37.87,37.9,26400.0,35.3687,35.3687,35.2662,35.2942,26400.0
2013-08-16 14:40:00,37.89,37.9,37.8,37.84,37100.0,35.2849,35.2942,35.2011,35.2383,37100.0
2013-08-16 14:50:00,37.85,38.0,37.84,37.99,26400.0,35.2476,35.3873,35.2383,35.378,26400.0
2013-08-16 15:00:00,37.99,38.02,37.94,37.96,54700.0,35.378,35.4059,35.3314,35.3501,54700.0
2013-08-16 15:10:00,37.96,37.99,37.94,37.94,16900.0,35.3501,35.378,35.3314,35.3314,16900.0
2013-08-16 15:20:00,37.94,38.0,37.92,37.99,37900.0,35.3314,35.3873,35.3128,35.378,37900.0
2013-08-16 15:30:00,37.98,38.0,37.96,37.98,46000.0,35.3687,35.3873,35.3501,35.3687,46000.0
2013-08-16 15:40:00,37.98,37.99,37.9,37.95,49400.0,35.3687,35.378,35.2942,35.3407,49400.0
2013-08-16 15:50:00,37.95,37.99,37.9,37.9,95000.0,35.3407,35.378,35.2942,35.2942,95000.0
2013-08-19 09:30:00,37.9,38.01,37.75,38.0,46900.0,35.2942,35.3966,35.1545,35.3873,46900.0
2013-08-19 09:40:00,38.0,38.04,37.88,37.91,23300.0,35.3873,35.4246,35.2756,35.3035,23300.0
2013-08-19 09:50:00,37.91,38.21,37.91,38.17,23600.0,35.3035,35.5829,35.3035,35.5456,23600.0
2013-08-19 10:00:00,38.22,38.28,38.15,38.18,61900.0,35.5922,35.6481,35.527,35.5549,61900.0
2013-08-19 10:10:00,38.19,38.26,38.15,38.23,35200.0,35.5642,35.6294,35.527,35.6015,35200.0
2013-08-19 10:20:00,38.21,38.25,38.15,38.19,50400.0,35.5829,35.6201,35.527,35.5642,50400.0
2013-08-19 10:30:00,38.2,38.31,38.16,38.27,47100.0,35.5736,35.676,35.5363,35.6387,47100.0
2013-08-19 10:40:00,38.27,38.29,38.16,38.24,50700.0,35.6387,35.6574,35.5363,35.6108,50700.0
2013-08-19 10:50:00,38.24,38.27,38.21,38.25,32900.0,35.6108,35.6387,35.5829,35.6201,32900.0
2013-08-19 11:00:00,38.25,38.26,38.19,38.25,32900.0,35.6201,35.6294,35.5642,35.6201,32900.0
2013-08-19 11:10:00,38.25,38.32,38.22,38.23,29700.0,35.6201,35.6853,35.5922,35.6015,29700.0
2013-08-19 11:20:00,38.22,38.27,38.2,38.22,31700.0,35.5922,35.6387,35.5736,35.5922,31700.0
2013-08-19 11:30:00,38.22,38.29,38.16,38.26,44700.0,35.5922,35.6574,35.5363,35.6294,44700.0
2013-08-19 11:40:00,38.25,38.28,38.19,38.19,53100.0,35.6201,35.6481,35.5642,35.5642,53100.0
2013-08-19 11:50:00,38.18,38.26,38.18,38.2,42800.0,35.5549,35.6294,35.5549,35.5736,42800.0
2013-08-19 12:00:00,38.2,38.27,38.2,38.23,67100.0,35.5736,35.6387,35.5736,35.6015,67100.0
2013-08-19 12:10:00,38.22,38.29,38.22,38.23,31200.0,35.5922,35.6574,35.5922,35.6015,31200.0
2013-08-19 12:20:00,38.24,38.27,38.21,38.27,82400.0,35.6108,35.6387,35.5829,35.6387,82400.0
2013-08-19 12:30:00,38.27,38.33,38.27,38.31,27200.0,35.6387,35.6946,35.6387,35.676,27200.0
2013-08-19 12:40:00,38.3,38.3,38.25,38.26,25000.0,35.6667,35.6667,35.6201,35.6294,25000.0
2013-08-19 12:50:00,38.26,38.31,38.22,38.27,49300.0,35.6294,35.676,35.5922,35.6387,49300.0
2013-08-19 13:00:00,38.27,38.3,38.26,38.27,44800.0,35.6387,35.6667,35.6294,35.6387,44800.0
2013-08-19 13:10:00,38.27,38.27,38.21,38.24,60200.0,35.6387,35.6387,35.5829,35.6108,60200.0
2013-08-19 13:20:00,38.25,38.3,38.22,38.24,165000.0,35.6201,35.6667,35.5922,35.6108,165000.0
2013-08-19 13:30:00,38.23,38.26,38.21,38.25,39600.0,35.6015,35.6294,35.5829,35.6201,39600.0
2013-08-19 13:40:00,38.25,38.28,38.24,38.27,20900.0,35.6201,35.6481,35.6108,35.6387,20900.0
2013-08-19 13:50:00,38.27,38.31,38.22,38.27,77500.0,35.6387,35.676,35.5922,35.6387,77500.0
2013-08-19 14:00:00,38.26,38.26,38.22,38.24,40500.0,35.6294,35.6294,35.5922,35.6108,40500.0
2013-08-19 14:10:00,38.24,38.38,38.24,38.38,51300.0,35.6108,35.7412,35.6108,35.7412,51300.0
2013-08-19 14:20:00,38.37,38.38,38.29,38.33,23200.0,35.7319,35.7412,35.6574,35.6946,23200.0
2013-08-19 14:30:00,38.32,38.34,38.28,38.3,37600.0,35.6853,35.7039,35.6481,35.6667,37600.0
2013-08-19 14:40:00,38.29,38.34,38.29,38.29,48900.0,35.6574,35.7039,35.6574,35.6574,48900.0
2013-08-19 14:50:00,38.3,38.3,38.18,38.22,59200.0,35.6667,35.6667,35.5549,35.5922,59200.0
2013-08-19 15:00:00,38.22,38.23,38.16,38.16,109900.0,35.5922,35.6015,35.5363,35.5363,109900.0
2013-08-19 15:10:00,38.16,38.23,38.16,38.19,63600.0,35.5363,35.6015,35.5363,35.5642,63600.0
2013-08-19 15:20:00,38.18,38.26,38.18,38.2,87200.0,35.5549,35.6294,35.5549,35.5736,87200.0
2013-08-19 15:30:00,38.19,38.2,38.11,38.12,64100.0,35.5642,35.5736,35.4897,35.4991,64100.0
2013-08-19 15:40:00,38.11,38.11,38.0,38.01,158900.0,35.4897,35.4897,35.3873,35.3966,158900.0
2013-08-19 15:50:00,38.02,38.06,38.01,38.06,169800.0,35.4059,35.4432,35.3966,35.4432,169800.0
2013-08-20 09:30:00,38.1,38.17,38.04,38.08,32500.0,35.4804,35.5456,35.4246,35.4618,32500.0
2013-08-20 09:40:00,38.08,38.23,38.0,38.12,48300.0,35.4618,35.6015,35.3873,35.4991,48300.0
2013-08-20 09:50:00,38.12,38.42,38.11,38.41,91800.0,35.4991,35.7784,35.4897,35.7691,91800.0
2013-08-20 10:00:00,38.4,38.52,38.38,38.47,46500.0,35.7598,35.8716,35.7412,35.825,46500.0
2013-08-20 10:10:00,38.47,38.51,38.44,38.44,31100.0,35.825,35.8622,35.7971,35.7971,31100.0
2013-08-20 10:20:00,38.44,38.55,38.41,38.51,113800.0,35.7971,35.8995,35.7691,35.8622,113800.0
2013-08-20 10:30:00,38.53,38.63,38.51,38.63,33900.0,35.8809,35.974,35.8622,35.974,33900.0
2013-08-20 10:40:00,38.63,38.67,38.54,38.59,46300.0,35.974,36.0112,35.8902,35.9367,46300.0
2013-08-20 10:50:00,38.59,38.69,38.5,38.69,39000.0,35.9367,36.0299,35.8529,36.0299,39000.0
2013-08-20 11:00:00,38.68,38.76,38.67,38.74,53400.0,36.0206,36.0951,36.0112,36.0764,53400.0
2013-08-20 11:10:00,38.71,38.73,38.52,38.55,36700.0,36.0485,36.0671,35.8716,35.8995,36700.0
2013-08-20 11:20:00,38.54,38.55,38.5,38.54,17200.0,35.8902,35.8995,35.8529,35.8902,17200.0
2013-08-20 11:30:00,38.55,38.64,38.54,38.61,33200.0,35.8995,35.9833,35.8902,35.9554,33200.0
2013-08-20 11:40:00,38.61,38.76,38.57,38.75,33100.0,35.9554,36.0951,35.9181,36.0857,33100.0
2013-08-20 11:50:00,38.75,38.75,38.63,38.63,25100.0,36.0857,36.0857,35.974,35.974,25100.0
2013-08-20 12:00:00,38.62,38.69,38.61,38.63,33800.0,35.9647,36.0299,35.9554,35.974,33800.0
2013-08-20 12:10:00,38.63,38.65,38.59,38.64,14100.0,35.974,35.9926,35.9367,35.9833,14100.0
2013-08-20 12:20:00,38.65,38.76,38.65,38.75,43400.0,35.9926,36.0951,35.9926,36.0857,43400.0
2013-08-20 12:30:00,38.75,38.77,38.7,38.76,86600.0,36.0857,36.1044,36.0392,36.0951,86600.0
2013-08-20 12:40:00,38.76,38.77,38.71,38.75,70400.0,36.0951,36.1044,36.0485,36.0857,70400.0
2013-08-20 12:50:00,38.75,38.76,38.72,38.72,16600.0,36.0857,36.0951,36.0578,36.0578,16600.0
2013-08-20 13:00:00,38.73,38.74,38.65,38.67,138200.0,36.0671,36.0764,35.9926,36.0112,138200.0
2013-08-20 13:10:00,38.67,38.71,38.66,38.7,18600.0,36.0112,36.0485,36.0019,36.0392,18600.0
2013-08-20 13:20:00,38.7,38.75,38.7,38.74,36200.0,36.0392,36.0857,36.0392,36.0764,36200.0
2013-08-20 13:30:00,38.74,38.78,38.74,38.77,29400.0,36.0764,36.1137,36.0764,36.1044,29400.0
2013-08-20 13:40:00,38.77,38.77,38.72,38.74,18400.0,36.1044,36.1044,36.0578,36.0764,18400.0
2013-08-20 13:50:00,38.74,38.75,38.64,38.64,18300.0,36.0764,36.0857,35.9833,35.9833,18300.0
2013-08-20 14:00:00,38.64,38.68,38.6,38.63,22800.0,35.9833,36.0206,35.9461,35.974,22800.0
2013-08-20 14:10:00,38.63,38.68,38.61,38.64,20000.0,35.974,36.0206,35.9554,35.9833,20000.0
2013-08-20 14:20:00,38.64,38.67,38.57,38.59,26900.0,35.9833,36.0112,35.9181,35.9367,26900.0
2013-08-20 14:30:00,38.59,38.61,38.52,38.61,25000.0,35.9367,35.9554,35.8716,35.9554,25000.0
2013-08-20 14:40:00,38.61,38.61,38.53,38.58,28500.0,35.9554,35.9554,35.8809,35.9274,28500.0
2013-08-20 14:50:00,38.58,38.75,38.58,38.71,45000.0,35.9274,36.0857,35.9274,36.0485,45000.0
2013-08-20 15:00:00,38.7,38.75,38.7,38.72,53800.0,36.0392,36.0857,36.0392,36.0578,53800.0
2013-08-20 15:10:00,38.71,38.72,38.53,38.53,25900.0,36.0485,36.0578,35.8809,35.8809,25900.0
2013-08-20 15:20:00,38.53,38.6,38.51,38.53,60700.0,35.8809,35.9461,35.8622,35.8809,60700.0
2013-08-20 15:30:00,38.54,38.59,38.54,38.59,80400.0,35.8902,35.9367,35.8902,35.9367,80400.0
2013-08-20 15:40:00,38.58,38.62,38.55,38.59,98400.0,35.9274,35.9647,35.8995,35.9367,98400.0
2013-08-20 15:50:00,38.59,38.62,38.56,38.59,152400.0,35.9367,35.9647,35.9088,35.9367,152400.0
2013-08-21 09:30:00,38.51,38.76,38.5,38.5,221700.0,35.8622,36.0951,35.8529,35.8529,221700.0
2013-08-21 09:40:00,38.51,38.55,38.49,38.5,152100.0,35.8622,35.8995,35.8436,35.8529,152100.0
2013-08-21 09:50:00,38.5,38.54,38.49,38.5,35100.0,35.8529,35.8902,35.8436,35.8529,35100.0
2013-08-21 10:00:00,38.5,38.54,38.32,38.35,59600.0,35.8529,35.8902,35.6853,35.7132,59600.0
2013-08-21 10:10:00,38.35,38.4,38.28,38.4,107400.0,35.7132,35.7598,35.6481,35.7598,107400.0
2013-08-21 10:20:00,38.39,38.44,38.3,38.31,56900.0,35.7505,35.7971,35.6667,35.676,56900.0
2013-08-21 10:30:00,38.31,38.37,38.31,38.37,67100.0,35.676,35.7319,35.676,35.7319,67100.0
2013-08-21 10:40:00,38.35,38.42,38.32,38.36,89500.0,35.7132,35.7784,35.6853,35.7226,89500.0
2013-08-21 10:50:00,38.35,38.4,38.32,38.4,49000.0,35.7132,35.7598,35.6853,35.7598,49000.0
2013-08-21 11:00:00,38.38,38.39,38.38,38.38,33300.0,35.7412,35.7505,35.7412,35.7412,33300.0
2013-08-21 11:10:00,38.38,38.39,38.38,38.38,50900.0,35.7412,35.7505,35.7412,35.7412,50900.0
2013-08-21 11:20:00,38.38,38.38,38.28,38.32,158000.0,35.7412,35.7412,35.6481,35.6853,158000.0
2013-08-21 11:30:00,38.32,38.34,38.2,38.24,56600.0,35.6853,35.7039,35.5736,35.6108,56600.0
2013-08-21 11:40:00,38.24,38.35,38.23,38.25,65000.0,35.6108,35.7132,35.6015,35.6201,65000.0
2013-08-21 11:50:00,38.23,38.25,38.17,38.24,36000.0,35.6015,35.6201,35.5456,35.6108,36000.0
2013-08-21 12:00:00,38.25,38.28,38.23,38.25,35800.0,35.6201,35.6481,35.6015,35.6201,35800.0
2013-08-21 12:10:00,38.25,38.26,38.23,38.25,27100.0,35.6201,35.6294,35.6015,35.6201,27100.0
2013-08-21 12:20:00,38.25,38.29,38.24,38.26,32400.0,35.6201,35.6574,35.6108,35.6294,32400.0
2013-08-21 12:30:00,38.26,38.31,38.21,38.3,22500.0,35.6294,35.676,35.5829,35.6667,22500.0
2013-08-21 12:40:00,38.29,38.33,38.29,38.31,22300.0,35.6574,35.6946,35.6574,35.676,22300.0
2013-08-21 12:50:00,38.3,38.35,38.29,38.3,21900.0,35.6667,35.7132,35.6574,35.6667,21900.0
2013-08-21 13:00:00,38.3,38.36,38.29,38.35,27700.0,35.6667,35.7226,35.6574,35.7132,27700.0
2013-08-21 13:10:00,38.34,38.4,38.34,38.38,13000.0,35.7039,35.7598,35.7039,35.7412,13000.0
2013-08-21 13:20:00,38.38,38.42,38.37,38.4,17900.0,35.7412,35.7784,35.7319,35.7598,17900.0
2013-08-21 13:30:00,38.4,38.41,38.37,38.38,13100.0,35.7598,35.7691,35.7319,35.7412,13100.0
2013-08-21 13:40:00,38.38,38.38,38.3,38.33,12100.0,35.7412,35.7412,35.6667,35.6946,12100.0
2013-08-21 13:50:00,38.32,38.34,38.29,38.31,13500.0,35.6853,35.7039,35.6574,35.676,13500.0
2013-08-21 14:00:00,38.31,38.31,38.1,38.23,82300.0,35.676,35.676,35.4804,35.6015,82300.0
2013-08-21 14:10:00,38.22,38.4,38.22,38.36,70600.0,35.5922,35.7598,35.5922,35.7226,70600.0
2013-08-21 14:20:00,38.36,38.44,38.35,38.44,30800.0,35.7226,35.7971,35.7132,35.7971,30800.0
2013-08-21 14:30:00,38.46,38.64,38.45,38.6,32800.0,35.8157,35.9833,35.8064,35.9461,32800.0
2013-08-21 14:40:00,38.6,38.64,38.56,38.62,43700.0,35.9461,35.9833,35.9088,35.9647,43700.0
2013-08-21 14:50:00,38.62,38.66,38.5,38.52,39600.0,35.9647,36.0019,35.8529,35.8716,39600.0
2013-08-21 15:00:00,38.53,38.53,38.45,38.48,28400.0,35.8809,35.8809,35.8064,35.8343,28400.0
2013-08-21 15:10:00,38.48,38.5,38.42,38.42,33200.0,35.8343,35.8529,35.7784,35.7784,33200.0
2013-08-21 15:20:00,38.41,38.48,38.35,38.41,52600.0,35.7691,35.8343,35.7132,35.7691,52600.0
2013-08-21 15:30:00,38.4,38.4,38.35,38.38,60100.0,35.7598,35.7598,35.7132,35.7412,60100.0
2013-08-21 15:40:00,38.37,38.38,38.25,38.29,147500.0,35.7319,35.7412,35.6201,35.6574,147500.0
2013-08-21 15:50:00,38.28,38.3,38.22,38.28,362800.0,35.6481,35.6667,35.5922,35.6481,362800.0
2013-08-22 09:30:00,38.43,38.49,38.23,38.44,131200.0,35.7877,35.8436,35.6015,35.7971,131200.0
2013-08-22 09:40:00,38.47,38.56,38.45,38.54,16900.0,35.825,35.9088,35.8064,35.8902,16900.0
2013-08-22 09:50:00,38.54,38.58,38.42,38.46,14500.0,35.8902,35.9274,35.7784,35.8157,14500.0
2013-08-22 10:00:00,38.49,38.54,38.4,38.45,17400.0,35.8436,35.8902,35.7598,35.8064,17400.0
2013-08-22 10:10:00,38.42,38.52,38.42,38.48,23500.0,35.7784,35.8716,35.7784,35.8343,23500.0
2013-08-22 10:20:00,38.49,38.5,38.4,38.44,47600.0,35.8436,35.8529,35.7598,35.7971,47600.0
2013-08-22 10:30:00,38.44,38.54,38.43,38.52,29300.0,35.7971,35.8902,35.7877,35.8716,29300.0
2013-08-22 10:40:00,38.52,38.53,38.43,38.48,43000.0,35.8716,35.8809,35.7877,35.8343,43000.0
2013-08-22 10:50:00,38.48,38.52,38.44,38.52,29000.0,35.8343,35.8716,35.7971,35.8716,29000.0
2013-08-22 11:00:00,38.52,38.56,38.5,38.55,132500.0,35.8716,35.9088,35.8529,35.8995,132500.0
2013-08-22 11:10:00,38.55,38.6,38.46,38.51,30400.0,35.8995,35.9461,35.8157,35.8622,30400.0
2013-08-22 11:20:00,38.51,38.58,38.49,38.5,27800.0,35.8622,35.9274,35.8436,35.8529,27800.0
2013-08-22 11:30:00,38.5,38.59,38.49,38.53,20700.0,35.8529,35.9367,35.8436,35.8809,20700.0
2013-08-22 11:40:00,38.52,38.57,38.44,38.55,49600.0,35.8716,35.9181,35.7971,35.8995,49600.0
2013-08-22 11:50:00,38.56,38.61,38.56,38.61,14200.0,35.9088,35.9554,35.9088,35.9554,14200.0
2013-08-22 12:00:00,38.62,38.65,38.57,38.59,16400.0,35.9647,35.9926,35.9181,35.9367,16400.0
2013-08-22 12:10:00,38.6,38.63,38.6,38.6,8900.0,35.9461,35.974,35.9461,35.9461,8900.0
2013-08-22 12:20:00,38.6,38.66,38.6,38.66,11900.0,35.9461,36.0019,35.9461,36.0019,11900.0
2013-08-22 12:30:00,38.67,38.67,38.64,38.67,12000.0,36.0112,36.0112,35.9833,36.0112,12000.0
2013-08-22 12:40:00,38.68,38.75,38.68,38.72,6200.0,36.0206,36.0857,36.0206,36.0578,6200.0
2013-08-22 12:50:00,38.72,38.75,38.65,38.66,9700.0,36.0578,36.0857,35.9926,36.0019,9700.0
2013-08-22 13:00:00,38.66,38.69,38.65,38.66,11200.0,36.0019,36.0299,35.9926,36.0019,11200.0
2013-08-22 13:10:00,38.67,38.77,38.67,38.77,11300.0,36.0112,36.1044,36.0112,36.1044,11300.0
2013-08-22 13:20:00,38.76,38.83,38.76,38.83,8500.0,36.0951,36.1602,36.0951,36.1602,8500.0
2013-08-22 13:30:00,38.82,38.96,38.82,38.92,29900.0,36.1509,36.2813,36.1509,36.2441,29900.0
2013-08-22 13:40:00,38.91,38.91,38.84,38.84,15300.0,36.2347,36.2347,36.1696,36.1696,15300.0
2013-08-22 13:50:00,38.84,38.94,38.84,38.94,7900.0,36.1696,36.2627,36.1696,36.2627,7900.0
2013-08-22 14:00:00,38.93,38.97,38.89,38.89,4300.0,36.2534,36.2906,36.2161,36.2161,4300.0
2013-08-22 14:10:00,38.87,38.99,38.84,38.85,10800.0,36.1975,36.3092,36.1696,36.1789,10800.0
2013-08-22 14:20:00,38.83,38.99,38.79,38.91,5400.0,36.1602,36.3092,36.123,36.2347,5400.0
2013-08-22 14:30:00,38.88,38.89,38.8,38.85,9600.0,36.2068,36.2161,36.1323,36.1789,9600.0
2013-08-22 14:40:00,38.82,38.89,38.77,38.87,9500.0,36.1509,36.2161,36.1044,36.1975,9500.0
2013-08-22 14:50:00,38.86,38.86,38.8,38.8,8000.0,36.1882,36.1882,36.1323,36.1323,8000.0
2013-08-22 15:00:00,38.8,38.82,38.75,38.82,2400.0,36.1323,36.1509,36.0857,36.1509,2400.0
2013-08-22 15:10:00,38.83,38.85,38.82,38.84,3500.0,36.1602,36.1789,36.1509,36.1696,3500.0
2013-08-22 15:20:00,38.78,38.78,38.69,38.71,134200.0,36.1137,36.1137,36.0299,36.0485,134200.0
2013-08-22 15:30:00,38.71,38.72,38.6,38.61,94300.0,36.0485,36.0578,35.9461,35.9554,94300.0
2013-08-22 15:40:00,38.62,38.65,38.58,38.58,69300.0,35.9647,35.9926,35.9274,35.9274,69300.0
2013-08-22 15:50:00,38.58,38.59,38.49,38.51,117800.0,35.9274,35.9367,35.8436,35.8622,117800.0
2013-08-23 09:30:00,38.5,38.51,38.18,38.36,94500.0,35.8529,35.8622,35.5549,35.7226,94500.0
2013-08-23 09:40:00,38.39,38.39,38.25,38.35,142400.0,35.7505,35.7505,35.6201,35.7132,142400.0
2013-08-23 09:50:00,38.35,38.36,38.19,38.26,143000.0,35.7132,35.7226,35.5642,35.6294,143000.0
2013-08-23 10:00:00,38.25,38.26,38.04,38.23,138500.0,35.6201,35.6294,35.4246,35.6015,138500.0
2013-08-23 10:10:00,38.23,38.32,38.18,38.29,37100.0,35.6015,35.6853,35.5549,35.6574,37100.0
2013-08-23 10:20:00,38.26,38.35,38.21,38.34,40300.0,35.6294,35.7132,35.5829,35.7039,40300.0
2013-08-23 10:30:00,38.34,38.39,38.29,38.29,29800.0,35.7039,35.7505,35.6574,35.6574,29800.0
2013-08-23 10:40:00,38.31,38.31,38.2,38.24,51400.0,35.676,35.676,35.5736,35.6108,51400.0
2013-08-23 10:50:00,38.23,38.32,38.22,38.3,27800.0,35.6015,35.6853,35.5922,35.6667,27800.0
2013-08-23 11:00:00,38.29,38.34,38.23,38.25,45600.0,35.6574,35.7039,35.6015,35.6201,45600.0
2013-08-23 11:10:00,38.25,38.26,38.22,38.25,58000.0,35.6201,35.6294,35.5922,35.6201,58000.0
2013-08-23 11:20:00,38.24,38.27,38.23,38.26,42200.0,35.6108,35.6387,35.6015,35.6294,42200.0
2013-08-23 11:30:00,38.25,38.29,38.24,38.25,48800.0,35.6201,35.6574,35.6108,35.6201,48800.0
2013-08-23 11:40:00,38.25,38.27,38.24,38.26,26100.0,35.6201,35.6387,35.6108,35.6294,26100.0
2013-08-23 11:50:00,38.26,38.26,38.24,38.25,24000.0,35.6294,35.6294,35.6108,35.6201,24000.0
2013-08-23 12:00:00,38.25,38.3,38.24,38.25,76400.0,35.6201,35.6667,35.6108,35.6201,76400.0
2013-08-23 12:10:00,38.27,38.28,38.24,38.25,46300.0,35.6387,35.6481,35.6108,35.6201,46300.0
2013-08-23 12:20:00,38.25,38.26,38.24,38.25,20400.0,35.6201,35.6294,35.6108,35.6201,20400.0
2013-08-23 12:30:00,38.25,38.36,38.24,38.32,22000.0,35.6201,35.7226,35.6108,35.6853,22000.0
2013-08-23 12:40:00,38.31,38.32,38.28,38.29,26600.0,35.676,35.6853,35.6481,35.6574,26600.0
2013-08-23 12:50:00,38.29,38.36,38.29,38.31,113600.0,35.6574,35.7226,35.6574,35.676,113600.0
2013-08-23 13:00:00,38.31,38.31,38.24,38.25,58300.0,35.676,35.676,35.6108,35.6201,58300.0
2013-08-23 13:10:00,38.25,38.25,38.12,38.19,82400.0,35.6201,35.6201,35.4991,35.5642,82400.0
2013-08-23 13:20:00,38.19,38.22,38.18,38.22,34100.0,35.5642,35.5922,35.5549,35.5922,34100.0
2013-08-23 13:30:00,38.21,38.24,38.21,38.24,25900.0,35.5829,35.6108,35.5829,35.6108,25900.0
2013-08-23 13:40:00,38.23,38.24,38.19,38.21,38700.0,35.6015,35.6108,35.5642,35.5829,38700.0
2013-08-23 13:50:00,38.22,38.27,38.22,38.23,58300.0,35.5922,35.6387,35.5922,35.6015,58300.0
2013-08-23 14:00:00,38.23,38.36,38.23,38.34,68600.0,35.6015,35.7226,35.6015,35.7039,68600.0
2013-08-23 14:10:00,38.34,38.38,38.28,38.29,78800.0,35.7039,35.7412,35.6481,35.6574,78800.0
2013-08-23 14:20:00,38.29,38.3,38.24,38.26,52600.0,35.6574,35.6667,35.6108,35.6294,52600.0
2013-08-23 14:30:00,38.26,38.28,38.24,38.25,41600.0,35.6294,35.6481,35.6108,35.6201,41600.0
2013-08-23 14:40:00,38.25,38.3,38.21,38.3,106500.0,35.6201,35.6667,35.5829,35.6667,106500.0
2013-08-23 14:50:00,38.31,38.32,38.25,38.28,28900.0,35.676,35.6853,35.6201,35.6481,28900.0
2013-08-23 15:00:00,38.27,38.31,38.25,38.25,33600.0,35.6387,35.676,35.6201,35.6201,33600.0
2013-08-23 15:10:00,38.25,38.26,38.18,38.18,89600.0,35.6201,35.6294,35.5549,35.5549,89600.0
2013-08-23 15:20:00,38.18,38.32,38.18,38.31,73300.0,35.5549,35.6853,35.5549,35.676,73300.0
2013-08-23 15:30:00,38.32,38.33,38.27,38.33,63900.0,35.6853,35.6946,35.6387,35.6946,63900.0
2013-08-23 15:40:00,38.33,38.37,38.28,38.28,110100.0,35.6946,35.7319,35.6481,35.6481,110100.0
2013-08-23 15:50:00,38.29,38.3,38.25,38.26,263400.0,35.6574,35.6667,35.6201,35.6294,263400.0
2013-08-26 09:30:00,38.33,38.38,38.21,38.36,24000.0,35.6946,35.7412,35.5829,35.7226,24000.0
2013-08-26 09:40:00,38.34,38.56,38.34,38.5,13300.0,35.7039,35.9088,35.7039,35.8529,13300.0
2013-08-26 09:50:00,38.52,38.68,38.48,38.65,112600.0,35.8716,36.0206,35.8343,35.9926,112600.0
2013-08-26 10:00:00,38.64,38.71,38.47,38.65,30300.0,35.9833,36.0485,35.825,35.9926,30300.0
2013-08-26 10:10:00,38.64,38.71,38.58,38.6,19500.0,35.9833,36.0485,35.9274,35.9461,19500.0
2013-08-26 10:20:00,38.59,38.66,38.57,38.64,31400.0,35.9367,36.0019,35.9181,35.9833,31400.0
2013-08-26 10:30:00,38.65,38.71,38.61,38.64,39300.0,35.9926,36.0485,35.9554,35.9833,39300.0
2013-08-26 10:40:00,38.64,38.65,38.58,38.6,28300.0,35.9833,35.9926,35.9274,35.9461,28300.0
2013-08-26 10:50:00,38.59,38.63,38.55,38.61,22000.0,35.9367,35.974,35.8995,35.9554,22000.0
2013-08-26 11:00:00,38.61,38.79,38.61,38.78,75300.0,35.9554,36.123,35.9554,36.1137,75300.0
2013-08-26 11:10:00,38.77,38.98,38.76,38.98,154000.0,36.1044,36.2999,36.0951,36.2999,154000.0
2013-08-26 11:20:00,38.97,38.98,38.82,38.88,68800.0,36.2906,36.2999,36.1509,36.2068,68800.0
2013-08-26 11:30:00,38.89,38.96,38.88,38.92,122300.0,36.2161,36.2813,36.2068,36.2441,122300.0
2013-08-26 11:40:00,38.91,38.92,38.88,38.91,30600.0,36.2347,36.2441,36.2068,36.2347,30600.0
2013-08-26 11:50:00,38.91,38.97,38.9,38.97,62500.0,36.2347,36.2906,36.2254,36.2906,62500.0
2013-08-26 12:00:00,38.97,39.05,38.95,39.04,49200.0,36.2906,36.3651,36.272,36.3558,49200.0
2013-08-26 12:10:00,39.04,39.17,39.04,39.17,54600.0,36.3558,36.4769,36.3558,36.4769,54600.0
2013-08-26 12:20:00,39.16,39.28,39.15,39.26,122600.0,36.4676,36.5793,36.4582,36.5607,122600.0
2013-08-26 12:30:00,39.27,39.64,39.24,39.55,251800.0,36.57,36.9146,36.5421,36.8307,251800.0
2013-08-26 12:40:00,39.55,39.55,39.25,39.3,87200.0,36.8307,36.8307,36.5514,36.5979,87200.0
2013-08-26 12:50:00,39.31,39.38,39.29,39.33,21400.0,36.6072,36.6724,36.5886,36.6259,21400.0
2013-08-26 13:00:00,39.34,39.35,39.25,39.31,15600.0,36.6352,36.6445,36.5514,36.6072,15600.0
2013-08-26 13:10:00,39.31,39.34,39.17,39.17,28600.0,36.6072,36.6352,36.4769,36.4769,28600.0
2013-08-26 13:20:00,39.18,39.29,39.14,39.22,24500.0,36.4862,36.5886,36.4489,36.5234,24500.0
2013-08-26 13:30:00,39.22,39.35,39.2,39.34,26100.0,36.5234,36.6445,36.5048,36.6352,26100.0
2013-08-26 13:40:00,39.34,39.42,39.31,39.37,57700.0,36.6352,36.7097,36.6072,36.6631,57700.0
2013-08-26 13:50:00,39.37,39.49,39.36,39.49,47800.0,36.6631,36.7749,36.6538,36.7749,47800.0
2013-08-26 14:00:00,39.48,39.51,39.37,39.38,80600.0,36.7656,36.7935,36.6631,36.6724,80600.0
2013-08-26 14:10:00,39.37,39.39,39.36,39.37,11500.0,36.6631,36.6817,36.6538,36.6631,11500.0
2013-08-26 14:20:00,39.37,39.44,39.37,39.4,47800.0,36.6631,36.7283,36.6631,36.6911,47800.0
2013-08-26 14:30:00,39.4,39.43,39.38,39.38,32600.0,36.6911,36.719,36.6724,36.6724,32600.0
2013-08-26 14:40:00,39.39,39.39,39.34,39.36,22500.0,36.6817,36.6817,36.6352,36.6538,22500.0
2013-08-26 14:50:00,39.36,39.37,39.34,39.34,14200.0,36.6538,36.6631,36.6352,36.6352,14200.0
2013-08-26 15:00:00,39.35,39.39,39.32,39.33,28300.0,36.6445,36.6817,36.6166,36.6259,28300.0
2013-08-26 15:10:00,39.32,39.37,39.29,39.34,71600.0,36.6166,36.6631,36.5886,36.6352,71600.0
2013-08-26 15:20:00,39.34,39.36,39.2,39.34,99300.0,36.6352,36.6538,36.5048,36.6352,99300.0
2013-08-26 15:30:00,39.35,39.43,39.3,39.39,123200.0,36.6445,36.719,36.5979,36.6817,123200.0
2013-08-26 15:40:00,39.39,39.48,39.36,39.44,173700.0,36.6817,36.7656,36.6538,36.7283,173700.0
2013-08-26 15:50:00,39.45,39.45,39.38,39.39,212200.0,36.7376,36.7376,36.6724,36.6817,212200.0
2013-08-27 09:30:00,38.92,39.1,38.78,39.06,49700.0,36.2441,36.4117,36.1137,36.3744,49700.0
2013-08-27 09:40:00,39.02,39.12,39.01,39.04,74700.0,36.3372,36.4303,36.3279,36.3558,74700.0
2013-08-27 09:50:00,39.02,39.12,38.98,39.0,107300.0,36.3372,36.4303,36.2999,36.3186,107300.0
2013-08-27 10:00:00,39.0,39.05,38.91,38.95,139500.0,36.3186,36.3651,36.2347,36.272,139500.0
2013-08-27 10:10:00,38.94,38.97,38.9,38.91,120500.0,36.2627,36.2906,36.2254,36.2347,120500.0
2013-08-27 10:20:00,38.9,38.94,38.57,38.57,94800.0,36.2254,36.2627,35.9181,35.9181,94800.0
2013-08-27 10:30:00,38.56,38.69,38.52,38.6,53600.0,35.9088,36.0299,35.8716,35.9461,53600.0
2013-08-27 10:40:00,38.6,38.66,38.48,38.48,46000.0,35.9461,36.0019,35.8343,35.8343,46000.0
2013-08-27 10:50:00,38.48,38.63,38.46,38.62,71300.0,35.8343,35.974,35.8157,35.9647,71300.0
2013-08-27 11:00:00,38.63,38.64,38.56,38.58,64700.0,35.974,35.9833,35.9088,35.9274,64700.0
2013-08-27 11:10:00,38.59,38.65,38.56,38.64,39900.0,35.9367,35.9926,35.9088,35.9833,39900.0
2013-08-27 11:20:00,38.65,38.67,38.59,38.66,44600.0,35.9926,36.0112,35.9367,36.0019,44600.0
2013-08-27 11:30:00,38.65,38.8,38.63,38.69,62700.0,35.9926,36.1323,35.974,36.0299,62700.0
2013-08-27 11:40:00,38.7,38.72,38.56,38.57,39500.0,36.0392,36.0578,35.9088,35.9181,39500.0
2013-08-27 11:50:00,38.56,38.67,38.55,38.67,29700.0,35.9088,36.0112,35.8995,36.0112,29700.0
2013-08-27 12:00:00,38.67,38.67,38.54,38.61,30100.0,36.0112,36.0112,35.8902,35.9554,30100.0
2013-08-27 12:10:00,38.6,38.61,38.56,38.58,31000.0,35.9461,35.9554,35.9088,35.9274,31000.0
2013-08-27 12:20:00,38.58,38.61,38.52,38.57,21800.0,35.9274,35.9554,35.8716,35.9181,21800.0
2013-08-27 12:30:00,38.56,38.63,38.54,38.63,20400.0,35.9088,35.974,35.8902,35.974,20400.0
2013-08-27 12:40:00,38.62,38.65,38.56,38.59,82200.0,35.9647,35.9926,35.9088,35.9367,82200.0
2013-08-27 12:50:00,38.59,38.64,38.57,38.59,213700.0,35.9367,35.9833,35.9181,35.9367,213700.0
2013-08-27 13:00:00,38.59,38.62,38.58,38.61,23000.0,35.9367,35.9647,35.9274,35.9554,23000.0
2013-08-27 13:10:00,38.61,38.64,38.54,38.55,40600.0,35.9554,35.9833,35.8902,35.8995,40600.0
2013-08-27 13:20:00,38.54,38.55,38.44,38.48,63100.0,35.8902,35.8995,35.7971,35.8343,63100.0
2013-08-27 13:30:00,38.47,38.58,38.47,38.56,23400.0,35.825,35.9274,35.825,35.9088,23400.0
2013-08-27 13:40:00,38.57,38.59,38.49,38.5,88500.0,35.9181,35.9367,35.8436,35.8529,88500.0
2013-08-27 13:50:00,38.51,38.52,38.4,38.42,53900.0,35.8622,35.8716,35.7598,35.7784,53900.0
2013-08-27 14:00:00,38.41,38.47,38.4,38.42,37800.0,35.7691,35.825,35.7598,35.7784,37800.0
2013-08-27 14:10:00,38.42,38.5,38.39,38.49,40800.0,35.7784,35.8529,35.7505,35.8436,40800.0
2013-08-27 14:20:00,38.5,38.51,38.41,38.44,65600.0,35.8529,35.8622,35.7691,35.7971,65600.0
2013-08-27 14:30:00,38.44,38.52,38.44,38.52,93300.0,35.7971,35.8716,35.7971,35.8716,93300.0
2013-08-27 14:40:00,38.53,38.55,38.45,38.47,54000.0,35.8809,35.8995,35.8064,35.825,54000.0
2013-08-27 14:50:00,38.47,38.53,38.46,38.5,56900.0,35.825,35.8809,35.8157,35.8529,56900.0
2013-08-27 15:00:00,38.51,38.52,38.48,38.51,76600.0,35.8622,35.8716,35.8343,35.8622,76600.0
2013-08-27 15:10:00,38.5,38.53,38.48,38.53,113500.0,35.8529,35.8809,35.8343,35.8809,113500.0
2013-08-27 15:20:00,38.52,38.57,38.39,38.45,68000.0,35.8716,35.9181,35.7505,35.8064,68000.0
2013-08-27 15:30:00,38.45,38.55,38.45,38.52,94000.0,35.8064,35.8995,35.8064,35.8716,94000.0
2013-08-27 15:40:00,38.51,38.57,38.51,38.53,93100.0,35.8622,35.9181,35.8622,35.8809,93100.0
2013-08-27 15:50:00,38.53,38.55,38.45,38.47,165300.0,35.8809,35.8995,35.8064,35.825,165300.0
2013-08-28 09:30:00,38.5,38.6,38.41,38.58,39100.0,35.8529,35.9461,35.7691,35.9274,39100.0
2013-08-28 09:40:00,38.58,39.0,38.58,38.99,100500.0,35.9274,36.3186,35.9274,36.3092,100500.0
2013-08-28 09:50:00,38.98,38.98,38.67,38.67,72800.0,36.2999,36.2999,36.0112,36.0112,72800.0
2013-08-28 10:00:00,38.66,38.75,38.51,38.61,54700.0,36.0019,36.0857,35.8622,35.9554,54700.0
2013-08-28 10:10:00,38.6,38.61,38.48,38.51,56300.0,35.9461,35.9554,35.8343,35.8622,56300.0
2013-08-28 10:20:00,38.51,38.58,38.5,38.5,168000.0,35.8622,35.9274,35.8529,35.8529,168000.0
2013-08-28 10:30:00,38.51,38.56,38.46,38.56,64000.0,35.8622,35.9088,35.8157,35.9088,64000.0
2013-08-28 10:40:00,38.55,38.56,38.41,38.47,60400.0,35.8995,35.9088,35.7691,35.825,60400.0
2013-08-28 10:50:00,38.48,38.57,38.48,38.51,114000.0,35.8343,35.9181,35.8343,35.8622,114000.0
2013-08-28 11:00:00,38.51,38.57,38.5,38.57,45400.0,35.8622,35.9181,35.8529,35.9181,45400.0
2013-08-28 11:10:00,38.56,38.65,38.55,38.64,58900.0,35.9088,35.9926,35.8995,35.9833,58900.0
2013-08-28 11:20:00,38.64,38.66,38.57,38.6,61500.0,35.9833,36.0019,35.9181,35.9461,61500.0
2013-08-28 11:30:00,38.59,38.64,38.58,38.64,79400.0,35.9367,35.9833,35.9274,35.9833,79400.0
2013-08-28 11:40:00,38.63,38.67,38.61,38.62,109200.0,35.974,36.0112,35.9554,35.9647,109200.0
2013-08-28 11:50:00,38.63,38.68,38.62,38.64,25800.0,35.974,36.0206,35.9647,35.9833,25800.0
2013-08-28 12:00:00,38.64,38.66,38.62,38.63,70600.0,35.9833,36.0019,35.9647,35.974,70600.0
2013-08-28 12:10:00,38.62,38.63,38.62,38.62,24500.0,35.9647,35.974,35.9647,35.9647,24500.0
2013-08-28 12:20:00,38.62,38.68,38.61,38.62,20500.0,35.9647,36.0206,35.9554,35.9647,20500.0
2013-08-28 12:30:00,38.62,38.62,38.55,38.55,17100.0,35.9647,35.9647,35.8995,35.8995,17100.0
2013-08-28 12:40:00,38.55,38.65,38.55,38.61,20300.0,35.8995,35.9926,35.8995,35.9554,20300.0
2013-08-28 12:50:00,38.61,38.7,38.61,38.62,16300.0,35.9554,36.0392,35.9554,35.9647,16300.0
2013-08-28 13:00:00,38.62,38.64,38.61,38.61,13400.0,35.9647,35.9833,35.9554,35.9554,13400.0
2013-08-28 13:10:00,38.62,38.63,38.59,38.63,25400.0,35.9647,35.974,35.9367,35.974,25400.0
2013-08-28 13:20:00,38.64,38.71,38.64,38.71,13700.0,35.9833,36.0485,35.9833,36.0485,13700.0
2013-08-28 13:30:00,38.71,38.76,38.71,38.76,11400.0,36.0485,36.0951,36.0485,36.0951,11400.0
2013-08-28 13:40:00,38.75,38.8,38.75,38.77,17800.0,36.0857,36.1323,36.0857,36.1044,17800.0
2013-08-28 13:50:00,38.76,38.77,38.68,38.74,19000.0,36.0951,36.1044,36.0206,36.0764,19000.0
2013-08-28 14:00:00,38.75,38.79,38.71,38.71,22400.0,36.0857,36.123,36.0485,36.0485,22400.0
2013-08-28 14:10:00,38.7,38.7,38.58,38.58,37900.0,36.0392,36.0392,35.9274,35.9274,37900.0
2013-08-28 14:20:00,38.58,38.6,38.55,38.59,16800.0,35.9274,35.9461,35.8995,35.9367,16800.0
2013-08-28 14:30:00,38.59,38.64,38.59,38.62,92200.0,35.9367,35.9833,35.9367,35.9647,92200.0
2013-08-28 14:40:00,38.62,38.62,38.44,38.5,33400.0,35.9647,35.9647,35.7971,35.8529,33400.0
2013-08-28 14:50:00,38.5,38.53,38.49,38.52,20000.0,35.8529,35.8809,35.8436,35.8716,20000.0
2013-08-28 15:00:00,38.51,38.62,38.51,38.62,22700.0,35.8622,35.9647,35.8622,35.9647,22700.0
2013-08-28 15:10:00,38.61,38.62,38.56,38.57,19900.0,35.9554,35.9647,35.9088,35.9181,19900.0
2013-08-28 15:20:00,38.56,38.62,38.53,38.57,25600.0,35.9088,35.9647,35.8809,35.9181,25600.0
2013-08-28 15:30:00,38.57,38.63,38.57,38.6,32100.0,35.9181,35.974,35.9181,35.9461,32100.0
2013-08-28 15:40:00,38.6,38.63,38.59,38.6,136000.0,35.9461,35.974,35.9367,35.9461,136000.0
2013-08-28 15:50:00,38.6,38.61,38.52,38.56,132100.0,35.9461,35.9554,35.8716,35.9088,132100.0
2013-08-29 09:30:00,38.47,38.58,38.47,38.58,64200.0,35.825,35.9274,35.825,35.9274,64200.0
2013-08-29 09:40:00,38.58,38.81,38.58,38.65,12500.0,35.9274,36.1416,35.9274,35.9926,12500.0
2013-08-29 09:50:00,38.64,38.94,38.59,38.89,27500.0,35.9833,36.2627,35.9367,36.2161,27500.0
2013-08-29 10:00:00,38.88,38.89,38.65,38.76,29200.0,36.2068,36.2161,35.9926,36.0951,29200.0
2013-08-29 10:10:00,38.77,38.84,38.73,38.8,17000.0,36.1044,36.1696,36.0671,36.1323,17000.0
2013-08-29 10:20:00,38.82,38.82,38.58,38.65,16300.0,36.1509,36.1509,35.9274,35.9926,16300.0
2013-08-29 10:30:00,38.63,38.83,38.63,38.81,24400.0,35.974,36.1602,35.974,36.1416,24400.0
2013-08-29 10:40:00,38.81,38.96,38.78,38.78,24300.0,36.1416,36.2813,36.1137,36.1137,24300.0
2013-08-29 10:50:00,38.76,38.82,38.68,38.82,26700.0,36.0951,36.1509,36.0206,36.1509,26700.0
2013-08-29 11:00:00,38.8,38.81,38.62,38.64,23300.0,36.1323,36.1416,35.9647,35.9833,23300.0
2013-08-29 11:10:00,38.64,38.69,38.57,38.61,19400.0,35.9833,36.0299,35.9181,35.9554,19400.0
2013-08-29 11:20:00,38.62,38.66,38.54,38.57,19400.0,35.9647,36.0019,35.8902,35.9181,19400.0
2013-08-29 11:30:00,38.58,38.7,38.57,38.68,31600.0,35.9274,36.0392,35.9181,36.0206,31600.0
2013-08-29 11:40:00,38.66,38.97,38.66,38.8,126900.0,36.0019,36.2906,36.0019,36.1323,126900.0
2013-08-29 11:50:00,38.8,38.83,38.78,38.8,28600.0,36.1323,36.1602,36.1137,36.1323,28600.0
2013-08-29 12:00:00,38.8,38.9,38.77,38.8,17300.0,36.1323,36.2254,36.1044,36.1323,17300.0
2013-08-29 12:10:00,38.81,38.93,38.78,38.92,52300.0,36.1416,36.2534,36.1137,36.2441,52300.0
2013-08-29 12:20:00,38.92,39.02,38.86,39.02,25800.0,36.2441,36.3372,36.1882,36.3372,25800.0
2013-08-29 12:30:00,39.02,39.11,38.95,39.02,36200.0,36.3372,36.421,36.272,36.3372,36200.0
2013-08-29 12:40:00,39.04,39.07,38.97,39.03,16500.0,36.3558,36.3837,36.2906,36.3465,16500.0
2013-08-29 12:50:00,39.04,39.04,38.91,38.98,21200.0,36.3558,36.3558,36.2347,36.2999,21200.0
2013-08-29 13:00:00,38.98,39.06,38.96,39.05,20500.0,36.2999,36.3744,36.2813,36.3651,20500.0
2013-08-29 13:10:00,39.05,39.07,38.97,38.99,25400.0,36.3651,36.3837,36.2906,36.3092,25400.0
2013-08-29 13:20:00,38.99,39.03,38.95,38.95,23500.0,36.3092,36.3465,36.272,36.272,23500.0
2013-08-29 13:30:00,38.98,39.03,38.97,39.03,36500.0,36.2999,36.3465,36.2906,36.3465,36500.0
2013-08-29 13:40:00,39.03,39.08,39.01,39.02,14900.0,36.3465,36.3931,36.3279,36.3372,14900.0
2013-08-29 13:50:00,39.02,39.09,38.94,38.95,22700.0,36.3372,36.4024,36.2627,36.272,22700.0
2013-08-29 14:00:00,38.98,39.04,38.96,39.01,34300.0,36.2999,36.3558,36.2813,36.3279,34300.0
2013-08-29 14:10:00,39.01,39.02,38.92,38.94,20500.0,36.3279,36.3372,36.2441,36.2627,20500.0
2013-08-29 14:20:00,38.94,38.95,38.86,38.87,26300.0,36.2627,36.272,36.1882,36.1975,26300.0
2013-08-29 14:30:00,38.87,38.96,38.86,38.92,23700.0,36.1975,36.2813,36.1882,36.2441,23700.0
2013-08-29 14:40:00,38.93,38.99,38.89,38.95,20800.0,36.2534,36.3092,36.2161,36.272,20800.0
2013-08-29 14:50:00,38.96,38.99,38.9,38.9,24300.0,36.2813,36.3092,36.2254,36.2254,24300.0
2013-08-29 15:00:00,38.92,38.92,38.83,38.87,26600.0,36.2441,36.2441,36.1602,36.1975,26600.0
2013-08-29 15:10:00,38.88,38.9,38.83,38.86,41500.0,36.2068,36.2254,36.1602,36.1882,41500.0
2013-08-29 15:20:00,38.87,38.89,38.83,38.85,28700.0,36.1975,36.2161,36.1602,36.1789,28700.0
2013-08-29 15:30:00,38.85,38.87,38.78,38.83,46300.0,36.1789,36.1975,36.1137,36.1602,46300.0
2013-08-29 15:40:00,38.83,38.92,38.79,38.8,37600.0,36.1602,36.2441,36.123,36.1323,37600.0
2013-08-29 15:50:00,38.79,38.82,38.74,38.76,77500.0,36.123,36.1509,36.0764,36.0951,77500.0
2013-08-30 09:30:00,38.71,38.84,38.67,38.73,24700.0,36.0485,36.1696,36.0112,36.0671,24700.0
2013-08-30 09:40:00,38.73,38.87,38.73,38.79,37600.0,36.0671,36.1975,36.0671,36.123,37600.0
2013-08-30 09:50:00,38.83,38.84,38.57,38.63,27400.0,36.1602,36.1696,35.9181,35.974,27400.0
2013-08-30 10:00:00,38.64,38.66,38.58,38.6,16700.0,35.9833,36.0019,35.9274,35.9461,16700.0
2013-08-30 10:10:00,38.59,38.71,38.53,38.71,34300.0,35.9367,36.0485,35.8809,36.0485,34300.0
2013-08-30 10:20:00,38.69,38.75,38.62,38.62,22000.0,36.0299,36.0857,35.9647,35.9647,22000.0
2013-08-30 10:30:00,38.61,38.75,38.6,38.62,24400.0,35.9554,36.0857,35.9461,35.9647,24400.0
2013-08-30 10:40:00,38.6,38.62,38.44,38.57,66100.0,35.9461,35.9647,35.7971,35.9181,66100.0
2013-08-30 10:50:00,38.56,38.58,38.48,38.5,104900.0,35.9088,35.9274,35.8343,35.8529,104900.0
2013-08-30 11:00:00,38.5,38.6,38.42,38.58,51400.0,35.8529,35.9461,35.7784,35.9274,51400.0
2013-08-30 11:10:00,38.58,38.58,38.48,38.48,19300.0,35.9274,35.9274,35.8343,35.8343,19300.0
2013-08-30 11:20:00,38.51,38.57,38.49,38.52,34700.0,35.8622,35.9181,35.8436,35.8716,34700.0
2013-08-30 11:30:00,38.49,38.55,38.47,38.48,40600.0,35.8436,35.8995,35.825,35.8343,40600.0
2013-08-30 11:40:00,38.48,38.49,38.35,38.42,15700.0,35.8343,35.8436,35.7132,35.7784,15700.0
2013-08-30 11:50:00,38.42,38.43,38.3,38.35,16000.0,35.7784,35.7877,35.6667,35.7132,16000.0
2013-08-30 12:00:00,38.36,38.36,38.27,38.27,27700.0,35.7226,35.7226,35.6387,35.6387,27700.0
2013-08-30 12:10:00,38.26,38.33,38.25,38.31,28400.0,35.6294,35.6946,35.6201,35.676,28400.0
2013-08-30 12:20:00,38.3,38.34,38.28,38.3,29800.0,35.6667,35.7039,35.6481,35.6667,29800.0
2013-08-30 12:30:00,38.3,38.35,38.3,38.33,25400.0,35.6667,35.7132,35.6667,35.6946,25400.0
2013-08-30 12:40:00,38.34,38.34,38.29,38.34,10200.0,35.7039,35.7039,35.6574,35.7039,10200.0
2013-08-30 12:50:00,38.34,38.36,38.3,38.33,19100.0,35.7039,35.7226,35.6667,35.6946,19100.0
2013-08-30 13:00:00,38.33,38.36,38.07,38.11,111300.0,35.6946,35.7226,35.4525,35.4897,111300.0
2013-08-30 13:10:00,38.12,38.3,38.1,38.28,54200.0,35.4991,35.6667,35.4804,35.6481,54200.0
2013-08-30 13:20:00,38.28,38.28,38.16,38.21,16900.0,35.6481,35.6481,35.5363,35.5829,16900.0
2013-08-30 13:30:00,38.22,38.26,38.18,38.23,22500.0,35.5922,35.6294,35.5549,35.6015,22500.0
2013-08-30 13:40:00,38.21,38.36,38.21,38.3,25900.0,35.5829,35.7226,35.5829,35.6667,25900.0
2013-08-30 13:50:00,38.29,38.32,38.22,38.23,19100.0,35.6574,35.6853,35.5922,35.6015,19100.0
2013-08-30 14:00:00,38.23,38.27,38.11,38.26,106600.0,35.6015,35.6387,35.4897,35.6294,106600.0
2013-08-30 14:10:00,38.25,38.27,38.22,38.26,104100.0,35.6201,35.6387,35.5922,35.6294,104100.0
2013-08-30 14:20:00,38.25,38.25,38.1,38.18,55600.0,35.6201,35.6201,35.4804,35.5549,55600.0
2013-08-30 14:30:00,38.19,38.24,38.1,38.14,42900.0,35.5642,35.6108,35.4804,35.5177,42900.0
2013-08-30 14:40:00,38.13,38.25,38.11,38.21,64100.0,35.5084,35.6201,35.4897,35.5829,64100.0
2013-08-30 14:50:00,38.22,38.25,38.16,38.22,36200.0,35.5922,35.6201,35.5363,35.5922,36200.0
2013-08-30 15:00:00,38.22,38.3,38.16,38.26,46400.0,35.5922,35.6667,35.5363,35.6294,46400.0
2013-08-30 15:10:00,38.26,38.38,38.25,38.32,59300.0,35.6294,35.7412,35.6201,35.6853,59300.0
2013-08-30 15:20:00,38.31,38.31,38.16,38.19,37600.0,35.676,35.676,35.5363,35.5642,37600.0
2013-08-30 15:30:00,38.19,38.21,38.15,38.18,73200.0,35.5642,35.5829,35.527,35.5549,73200.0
2013-08-30 15:40:00,38.17,38.18,38.04,38.07,88700.0,35.5456,35.5549,35.4246,35.4525,88700.0
2013-08-30 15:50:00,38.08,38.2,37.99,38.19,181500.0,35.4618,35.5736,35.378,35.5642,181500.0
2013-09-03 09:30:00,38.31,38.87,38.31,38.79,63200.0,35.676,36.1975,35.676,36.123,63200.0
2013-09-03 09:40:00,38.8,38.85,38.58,38.6,129900.0,36.1323,36.1789,35.9274,35.9461,129900.0
2013-09-03 09:50:00,38.6,38.65,38.48,38.48,29800.0,35.9461,35.9926,35.8343,35.8343,29800.0
2013-09-03 10:00:00,38.5,38.55,38.42,38.54,43900.0,35.8529,35.8995,35.7784,35.8902,43900.0
2013-09-03 10:10:00,38.56,38.56,38.48,38.5,22900.0,35.9088,35.9088,35.8343,35.8529,22900.0
2013-09-03 10:20:00,38.5,38.53,38.42,38.5,34800.0,35.8529,35.8809,35.7784,35.8529,34800.0
2013-09-03 10:30:00,38.5,38.58,38.46,38.58,27600.0,35.8529,35.9274,35.8157,35.9274,27600.0
2013-09-03 10:40:00,38.59,38.61,38.5,38.51,71200.0,35.9367,35.9554,35.8529,35.8622,71200.0
2013-09-03 10:50:00,38.51,38.51,38.46,38.5,27000.0,35.8622,35.8622,35.8157,35.8529,27000.0
2013-09-03 11:00:00,38.5,38.51,38.42,38.5,55400.0,35.8529,35.8622,35.7784,35.8529,55400.0
2013-09-03 11:10:00,38.5,38.6,38.44,38.44,62000.0,35.8529,35.9461,35.7971,35.7971,62000.0
2013-09-03 11:20:00,38.43,38.5,38.39,38.48,78800.0,35.7877,35.8529,35.7505,35.8343,78800.0
2013-09-03 11:30:00,38.48,38.61,38.45,38.54,51300.0,35.8343,35.9554,35.8064,35.8902,51300.0
2013-09-03 11:40:00,38.55,38.68,38.54,38.65,74100.0,35.8995,36.0206,35.8902,35.9926,74100.0
2013-09-03 11:50:00,38.65,38.68,38.52,38.58,59500.0,35.9926,36.0206,35.8716,35.9274,59500.0
2013-09-03 12:00:00,38.58,38.61,38.53,38.57,55100.0,35.9274,35.9554,35.8809,35.9181,55100.0
2013-09-03 12:10:00,38.56,38.6,38.55,38.6,34900.0,35.9088,35.9461,35.8995,35.9461,34900.0
2013-09-03 12:20:00,38.6,38.64,38.59,38.6,33800.0,35.9461,35.9833,35.9367,35.9461,33800.0
2013-09-03 12:30:00,38.61,38.63,38.6,38.61,24500.0,35.9554,35.974,35.9461,35.9554,24500.0
2013-09-03 12:40:00,38.61,38.61,38.53,38.55,24400.0,35.9554,35.9554,35.8809,35.8995,24400.0
2013-09-03 12:50:00,38.55,38.6,38.54,38.6,43100.0,35.8995,35.9461,35.8902,35.9461,43100.0
2013-09-03 13:00:00,38.59,38.59,38.52,38.52,17800.0,35.9367,35.9367,35.8716,35.8716,17800.0
2013-09-03 13:10:00,38.53,38.54,38.5,38.51,27700.0,35.8809,35.8902,35.8529,35.8622,27700.0
2013-09-03 13:20:00,38.5,38.51,38.42,38.46,36200.0,35.8529,35.8622,35.7784,35.8157,36200.0
2013-09-03 13:30:00,38.45,38.5,38.41,38.41,57900.0,35.8064,35.8529,35.7691,35.7691,57900.0
2013-09-03 13:40:00,38.41,38.44,38.39,38.4,27900.0,35.7691,35.7971,35.7505,35.7598,27900.0
2013-09-03 13:50:00,38.4,38.45,38.3,38.32,28200.0,35.7598,35.8064,35.6667,35.6853,28200.0
2013-09-03 14:00:00,38.3,38.43,38.3,38.38,22900.0,35.6667,35.7877,35.6667,35.7412,22900.0
2013-09-03 14:10:00,38.38,38.41,38.37,38.37,20500.0,35.7412,35.7691,35.7319,35.7319,20500.0
2013-09-03 14:20:00,38.38,38.41,38.32,38.39,39800.0,35.7412,35.7691,35.6853,35.7505,39800.0
2013-09-03 14:30:00,38.39,38.45,38.39,38.44,43900.0,35.7505,35.8064,35.7505,35.7971,43900.0
2013-09-03 14:40:00,38.44,38.45,38.4,38.43,22300.0,35.7971,35.8064,35.7598,35.7877,22300.0
2013-09-03 14:50:00,38.42,38.45,38.37,38.45,53500.0,35.7784,35.8064,35.7319,35.8064,53500.0
2013-09-03 15:00:00,38.45,38.5,38.45,38.5,59600.0,35.8064,35.8529,35.8064,35.8529,59600.0
2013-09-03 15:10:00,38.49,38.51,38.49,38.51,29000.0,35.8436,35.8622,35.8436,35.8622,29000.0
2013-09-03 15:20:00,38.5,38.51,38.48,38.48,24800.0,35.8529,35.8622,35.8343,35.8343,24800.0
2013-09-03 15:30:00,38.48,38.62,38.48,38.6,114300.0,35.8343,35.9647,35.8343,35.9461,114300.0
2013-09-03 15:40:00,38.6,38.71,38.55,38.58,112200.0,35.9461,36.0485,35.8995,35.9274,112200.0
2013-09-03 15:50:00,38.58,38.69,38.57,38.68,199000.0,35.9274,36.0299,35.9181,36.0206,199000.0
2013-09-04 09:30:00,38.66,38.75,38.4,38.47,25100.0,36.0019,36.0857,35.7598,35.825,25100.0
2013-09-04 09:40:00,38.47,38.55,38.44,38.49,19300.0,35.825,35.8995,35.7971,35.8436,19300.0
2013-09-04 09:50:00,38.49,38.51,38.45,38.5,28600.0,35.8436,35.8622,35.8064,35.8529,28600.0
2013-09-04 10:00:00,38.5,38.62,38.48,38.52,30700.0,35.8529,35.9647,35.8343,35.8716,30700.0
2013-09-04 10:10:00,38.53,38.57,38.5,38.5,31200.0,35.8809,35.9181,35.8529,35.8529,31200.0
2013-09-04 10:20:00,38.5,38.58,38.44,38.58,33200.0,35.8529,35.9274,35.7971,35.9274,33200.0
2013-09-04 10:30:00,38.59,38.66,38.58,38.64,79700.0,35.9367,36.0019,35.9274,35.9833,79700.0
2013-09-04 10:40:00,38.65,38.66,38.63,38.65,54500.0,35.9926,36.0019,35.974,35.9926,54500.0
2013-09-04 10:50:00,38.65,38.66,38.63,38.63,18700.0,35.9926,36.0019,35.974,35.974,18700.0
2013-09-04 11:00:00,38.62,38.69,38.62,38.66,12000.0,35.9647,36.0299,35.9647,36.0019,12000.0
2013-09-04 11:10:00,38.66,38.67,38.55,38.55,12100.0,36.0019,36.0112,35.8995,35.8995,12100.0
2013-09-04 11:20:00,38.54,38.54,38.48,38.52,12900.0,35.8902,35.8902,35.8343,35.8716,12900.0
2013-09-04 11:30:00,38.53,38.6,38.52,38.54,9600.0,35.8809,35.9461,35.8716,35.8902,9600.0
2013-09-04 11:40:00,38.53,38.6,38.53,38.57,13000.0,35.8809,35.9461,35.8809,35.9181,13000.0
2013-09-04 11:50:00,38.57,38.62,38.57,38.59,34500.0,35.9181,35.9647,35.9181,35.9367,34500.0
2013-09-04 12:00:00,38.6,38.62,38.57,38.6,19500.0,35.9461,35.9647,35.9181,35.9461,19500.0
2013-09-04 12:10:00,38.59,38.61,38.53,38.54,11800.0,35.9367,35.9554,35.8809,35.8902,11800.0
2013-09-04 12:20:00,38.53,38.56,38.51,38.54,18300.0,35.8809,35.9088,35.8622,35.8902,18300.0
2013-09-04 12:30:00,38.55,38.55,38.51,38.54,18800.0,35.8995,35.8995,35.8622,35.8902,18800.0
2013-09-04 12:40:00,38.54,38.57,38.51,38.53,31500.0,35.8902,35.9181,35.8622,35.8809,31500.0
2013-09-04 12:50:00,38.53,38.53,38.46,38.48,13500.0,35.8809,35.8809,35.8157,35.8343,13500.0
2013-09-04 13:00:00,38.48,38.5,38.47,38.48,8000.0,35.8343,35.8529,35.825,35.8343,8000.0
2013-09-04 13:10:00,38.48,38.5,38.48,38.5,9300.0,35.8343,35.8529,35.8343,35.8529,9300.0
2013-09-04 13:20:00,38.48,38.49,38.44,38.47,17400.0,35.8343,35.8436,35.7971,35.825,17400.0
2013-09-04 13:30:00,38.47,38.47,38.43,38.45,9900.0,35.825,35.825,35.7877,35.8064,9900.0
2013-09-04 13:40:00,38.45,38.47,38.45,38.46,7900.0,35.8064,35.825,35.8064,35.8157,7900.0
2013-09-04 13:50:00,38.47,38.5,38.46,38.5,14700.0,35.825,35.8529,35.8157,35.8529,14700.0
2013-09-04 14:00:00,38.5,38.56,38.49,38.5,28900.0,35.8529,35.9088,35.8436,35.8529,28900.0
2013-09-04 14:10:00,38.5,38.53,38.5,38.5,11600.0,35.8529,35.8809,35.8529,35.8529,11600.0
2013-09-04 14:20:00,38.51,38.52,38.49,38.51,23100.0,35.8622,35.8716,35.8436,35.8622,23100.0
2013-09-04 14:30:00,38.5,38.54,38.49,38.52,18900.0,35.8529,35.8902,35.8436,35.8716,18900.0
2013-09-04 14:40:00,38.53,38.55,38.5,38.51,10600.0,35.8809,35.8995,35.8529,35.8622,10600.0
2013-09-04 14:50:00,38.5,38.55,38.49,38.51,23600.0,35.8529,35.8995,35.8436,35.8622,23600.0
2013-09-04 15:00:00,38.51,38.57,38.48,38.53,35500.0,35.8622,35.9181,35.8343,35.8809,35500.0
2013-09-04 15:10:00,38.54,38.56,38.5,38.56,33700.0,35.8902,35.9088,35.8529,35.9088,33700.0
2013-09-04 15:20:00,38.56,38.6,38.5,38.53,32900.0,35.9088,35.9461,35.8529,35.8809,32900.0
2013-09-04 15:30:00,38.54,38.55,38.5,38.51,29100.0,35.8902,35.8995,35.8529,35.8622,29100.0
2013-09-04 15:40:00,38.51,38.58,38.5,38.52,36400.0,35.8622,35.9274,35.8529,35.8716,36400.0
2013-09-04 15:50:00,38.52,38.55,38.48,38.51,108500.0,35.8716,35.8995,35.8343,35.8622,108500.0
2013-09-05 09:30:00,38.44,38.69,38.44,38.65,377400.0,35.7971,36.0299,35.7971,35.9926,377400.0
2013-09-05 09:40:00,38.68,38.78,38.62,38.75,256000.0,36.0206,36.1137,35.9647,36.0857,256000.0
2013-09-05 09:50:00,38.74,38.84,38.69,38.8,268300.0,36.0764,36.1696,36.0299,36.1323,268300.0
2013-09-05 10:00:00,38.79,38.79,38.56,38.63,123300.0,36.123,36.123,35.9088,35.974,123300.0
2013-09-05 10:10:00,38.62,38.82,38.62,38.82,18900.0,35.9647,36.1509,35.9647,36.1509,18900.0
2013-09-05 10:20:00,38.82,38.82,38.71,38.82,33900.0,36.1509,36.1509,36.0485,36.1509,33900.0
2013-09-05 10:30:00,38.82,38.82,38.73,38.77,44000.0,36.1509,36.1509,36.0671,36.1044,44000.0
2013-09-05 10:40:00,38.8,38.83,38.78,38.8,48400.0,36.1323,36.1602,36.1137,36.1323,48400.0
2013-09-05 10:50:00,38.8,38.8,38.73,38.73,42500.0,36.1323,36.1323,36.0671,36.0671,42500.0
2013-09-05 11:00:00,38.73,38.75,38.7,38.75,315100.0,36.0671,36.0857,36.0392,36.0857,315100.0
2013-09-05 11:10:00,38.75,38.76,38.7,38.7,283500.0,36.0857,36.0951,36.0392,36.0392,283500.0
2013-09-05 11:20:00,38.7,38.7,38.61,38.64,35400.0,36.0392,36.0392,35.9554,35.9833,35400.0
2013-09-05 11:30:00,38.65,38.66,38.59,38.59,15100.0,35.9926,36.0019,35.9367,35.9367,15100.0
2013-09-05 11:40:00,38.59,38.64,38.58,38.64,563900.0,35.9367,35.9833,35.9274,35.9833,563900.0
2013-09-05 11:50:00,38.64,38.77,38.64,38.73,57800.0,35.9833,36.1044,35.9833,36.0671,57800.0
2013-09-05 12:00:00,38.73,38.76,38.73,38.75,22700.0,36.0671,36.0951,36.0671,36.0857,22700.0
2013-09-05 12:10:00,38.75,38.77,38.75,38.77,25300.0,36.0857,36.1044,36.0857,36.1044,25300.0
2013-09-05 12:20:00,38.78,38.78,38.76,38.78,24700.0,36.1137,36.1137,36.0951,36.1137,24700.0
2013-09-05 12:30:00,38.78,38.78,38.77,38.77,38400.0,36.1137,36.1137,36.1044,36.1044,38400.0
2013-09-05 12:40:00,38.78,38.78,38.76,38.77,36000.0,36.1137,36.1137,36.0951,36.1044,36000.0
2013-09-05 12:50:00,38.77,38.78,38.76,38.77,95800.0,36.1044,36.1137,36.0951,36.1044,95800.0
2013-09-05 13:00:00,38.77,38.78,38.76,38.78,44700.0,36.1044,36.1137,36.0951,36.1137,44700.0
2013-09-05 13:10:00,38.77,38.78,38.76,38.78,143100.0,36.1044,36.1137,36.0951,36.1137,143100.0
2013-09-05 13:20:00,38.78,38.87,38.77,38.78,56600.0,36.1137,36.1975,36.1044,36.1137,56600.0
2013-09-05 13:30:00,38.78,38.79,38.76,38.77,53800.0,36.1137,36.123,36.0951,36.1044,53800.0
2013-09-05 13:40:00,38.77,38.78,38.76,38.76,46400.0,36.1044,36.1137,36.0951,36.0951,46400.0
2013-09-05 13:50:00,38.77,38.78,38.76,38.76,54700.0,36.1044,36.1137,36.0951,36.0951,54700.0
2013-09-05 14:00:00,38.75,38.79,38.7,38.78,212800.0,36.0857,36.123,36.0392,36.1137,212800.0
2013-09-05 14:10:00,38.79,38.91,38.78,38.79,131800.0,36.123,36.2347,36.1137,36.123,131800.0
2013-09-05 14:20:00,38.79,38.83,38.7,38.8,74900.0,36.123,36.1602,36.0392,36.1323,74900.0
2013-09-05 14:30:00,38.8,38.9,38.75,38.82,80300.0,36.1323,36.2254,36.0857,36.1509,80300.0
2013-09-05 14:40:00,38.82,38.92,38.8,38.85,82200.0,36.1509,36.2441,36.1323,36.1789,82200.0
2013-09-05 14:50:00,38.85,38.91,38.84,38.89,36200.0,36.1789,36.2347,36.1696,36.2161,36200.0
2013-09-05 15:00:00,38.89,38.89,38.81,38.81,329200.0,36.2161,36.2161,36.1416,36.1416,329200.0
2013-09-05 15:10:00,38.81,38.82,38.66,38.66,278800.0,36.1416,36.1509,36.0019,36.0019,278800.0
2013-09-05 15:20:00,38.65,38.79,37.67,38.74,170900.0,35.9926,36.123,35.08,36.0764,170900.0
2013-09-05 15:30:00,38.75,38.81,38.68,38.77,405300.0,36.0857,36.1416,36.0206,36.1044,405300.0
2013-09-05 15:40:00,38.77,38.79,37.76,38.74,259400.0,36.1044,36.123,35.1638,36.0764,259400.0
2013-09-05 15:50:00,38.74,38.77,38.65,38.68,175700.0,36.0764,36.1044,35.9926,36.0206,175700.0
2013-09-06 09:30:00,38.78,38.84,38.7,38.81,115900.0,36.1137,36.1696,36.0392,36.1416,115900.0
2013-09-06 09:40:00,38.8,39.0,38.59,38.76,180200.0,36.1323,36.3186,35.9367,36.0951,180200.0
2013-09-06 09:50:00,38.77,38.78,38.54,38.58,59800.0,36.1044,36.1137,35.8902,35.9274,59800.0
2013-09-06 10:00:00,38.56,38.73,38.49,38.72,58200.0,35.9088,36.0671,35.8436,36.0578,58200.0
2013-09-06 10:10:00,38.72,38.78,38.67,38.75,92500.0,36.0578,36.1137,36.0112,36.0857,92500.0
2013-09-06 10:20:00,38.74,39.0,38.71,38.97,83000.0,36.0764,36.3186,36.0485,36.2906,83000.0
2013-09-06 10:30:00,38.97,39.14,38.95,39.14,52000.0,36.2906,36.4489,36.272,36.4489,52000.0
2013-09-06 10:40:00,39.14,39.4,39.13,39.35,62000.0,36.4489,36.6911,36.4396,36.6445,62000.0
2013-09-06 10:50:00,39.35,39.45,39.27,39.39,120900.0,36.6445,36.7376,36.57,36.6817,120900.0
2013-09-06 11:00:00,39.38,39.53,39.38,39.48,66000.0,36.6724,36.8121,36.6724,36.7656,66000.0
2013-09-06 11:10:00,39.48,39.54,39.27,39.27,50600.0,36.7656,36.8214,36.57,36.57,50600.0
2013-09-06 11:20:00,39.28,39.5,39.28,39.5,36800.0,36.5793,36.7842,36.5793,36.7842,36800.0
2013-09-06 11:30:00,39.5,39.58,39.45,39.51,57900.0,36.7842,36.8587,36.7376,36.7935,57900.0
2013-09-06 11:40:00,39.51,39.57,39.48,39.57,21200.0,36.7935,36.8494,36.7656,36.8494,21200.0
2013-09-06 11:50:00,39.58,39.61,39.51,39.51,27900.0,36.8587,36.8866,36.7935,36.7935,27900.0
2013-09-06 12:00:00,39.51,39.57,39.5,39.57,41600.0,36.7935,36.8494,36.7842,36.8494,41600.0
2013-09-06 12:10:00,39.57,39.65,39.57,39.65,29200.0,36.8494,36.9239,36.8494,36.9239,29200.0
2013-09-06 12:20:00,39.65,39.66,39.63,39.65,33400.0,36.9239,36.9332,36.9052,36.9239,33400.0
2013-09-06 12:30:00,39.65,39.68,39.57,39.57,22300.0,36.9239,36.9518,36.8494,36.8494,22300.0
2013-09-06 12:40:00,39.58,39.61,39.57,39.58,38700.0,36.8587,36.8866,36.8494,36.8587,38700.0
2013-09-06 12:50:00,39.58,39.61,39.56,39.59,36700.0,36.8587,36.8866,36.8401,36.868,36700.0
2013-09-06 13:00:00,39.6,39.6,39.57,39.57,25200.0,36.8773,36.8773,36.8494,36.8494,25200.0
2013-09-06 13:10:00,39.57,39.59,39.57,39.58,26800.0,36.8494,36.868,36.8494,36.8587,26800.0
2013-09-06 13:20:00,39.58,39.64,39.58,39.63,36500.0,36.8587,36.9146,36.8587,36.9052,36500.0
2013-09-06 13:30:00,39.64,39.68,39.64,39.66,40600.0,36.9146,36.9518,36.9146,36.9332,40600.0
2013-09-06 13:40:00,39.66,39.67,39.59,39.66,23600.0,36.9332,36.9425,36.868,36.9332,23600.0
2013-09-06 13:50:00,39.67,39.71,39.61,39.67,64600.0,36.9425,36.9797,36.8866,36.9425,64600.0
2013-09-06 14:00:00,39.67,39.88,39.65,39.83,76000.0,36.9425,37.1381,36.9239,37.0915,76000.0
2013-09-06 14:10:00,39.84,39.85,39.77,39.84,30100.0,37.1008,37.1101,37.0356,37.1008,30100.0
2013-09-06 14:20:00,39.84,39.87,39.81,39.83,31500.0,37.1008,37.1287,37.0729,37.0915,31500.0
2013-09-06 14:30:00,39.84,39.89,39.83,39.83,39900.0,37.1008,37.1474,37.0915,37.0915,39900.0
2013-09-06 14:40:00,39.83,39.86,39.79,39.79,70100.0,37.0915,37.1194,37.0542,37.0542,70100.0
2013-09-06 14:50:00,39.8,39.8,39.73,39.75,33800.0,37.0636,37.0636,36.9984,37.017,33800.0
2013-09-06 15:00:00,39.76,39.76,39.61,39.61,45000.0,37.0263,37.0263,36.8866,36.8866,45000.0
2013-09-06 15:10:00,39.6,39.64,39.55,39.64,36800.0,36.8773,36.9146,36.8307,36.9146,36800.0
2013-09-06 15:20:00,39.65,39.73,39.6,39.72,56900.0,36.9239,36.9984,36.8773,36.9891,56900.0
2013-09-06 15:30:00,39.72,39.72,39.6,39.62,97100.0,36.9891,36.9891,36.8773,36.8959,97100.0
2013-09-06 15:40:00,39.63,39.63,39.55,39.55,78400.0,36.9052,36.9052,36.8307,36.8307,78400.0
2013-09-06 15:50:00,39.55,39.62,39.47,39.51,210700.0,36.8307,36.8959,36.7562,36.7935,210700.0
2013-09-09 09:30:00,39.51,39.55,39.29,39.32,74200.0,36.7935,36.8307,36.5886,36.6166,74200.0
2013-09-09 09:40:00,39.32,39.32,39.09,39.17,133800.0,36.6166,36.6166,36.4024,36.4769,133800.0
2013-09-09 09:50:00,39.2,39.33,39.19,39.26,143900.0,36.5048,36.6259,36.4955,36.5607,143900.0
2013-09-09 10:00:00,39.27,39.4,39.25,39.3,109700.0,36.57,36.6911,36.5514,36.5979,109700.0
2013-09-09 10:10:00,39.3,39.34,39.16,39.19,103300.0,36.5979,36.6352,36.4676,36.4955,103300.0
2013-09-09 10:20:00,39.2,39.26,39.15,39.21,55500.0,36.5048,36.5607,36.4582,36.5141,55500.0
2013-09-09 10:30:00,39.2,39.27,39.19,39.24,96100.0,36.5048,36.57,36.4955,36.5421,96100.0
2013-09-09 10:40:00,39.25,39.25,39.09,39.11,180900.0,36.5514,36.5514,36.4024,36.421,180900.0
2013-09-09 10:50:00,39.12,39.12,38.93,39.0,34600.0,36.4303,36.4303,36.2534,36.3186,34600.0
2013-09-09 11:00:00,38.99,39.0,38.93,39.0,36000.0,36.3092,36.3186,36.2534,36.3186,36000.0
2013-09-09 11:10:00,39.0,39.0,38.83,38.83,31000.0,36.3186,36.3186,36.1602,36.1602,31000.0
2013-09-09 11:20:00,38.83,38.83,38.55,38.67,204300.0,36.1602,36.1602,35.8995,36.0112,204300.0
2013-09-09 11:30:00,38.67,38.94,38.43,38.9,335500.0,36.0112,36.2627,35.7877,36.2254,335500.0
2013-09-09 11:40:00,38.92,39.04,38.52,38.53,110100.0,36.2441,36.3558,35.8716,35.8809,110100.0
2013-09-09 11:50:00,38.51,38.77,38.51,38.75,69100.0,35.8622,36.1044,35.8622,36.0857,69100.0
2013-09-09 12:00:00,38.78,38.92,38.73,38.87,80700.0,36.1137,36.2441,36.0671,36.1975,80700.0
2013-09-09 12:10:00,38.86,39.08,38.85,39.0,169400.0,36.1882,36.3931,36.1789,36.3186,169400.0
2013-09-09 12:20:00,39.0,39.12,39.0,39.01,59000.0,36.3186,36.4303,36.3186,36.3279,59000.0
2013-09-09 12:30:00,39.02,39.06,39.0,39.02,42400.0,36.3372,36.3744,36.3186,36.3372,42400.0
2013-09-09 12:40:00,39.02,39.06,38.98,39.02,91300.0,36.3372,36.3744,36.2999,36.3372,91300.0
2013-09-09 12:50:00,39.02,39.05,38.99,39.03,65400.0,36.3372,36.3651,36.3092,36.3465,65400.0
2013-09-09 13:00:00,39.03,39.03,38.97,38.98,66200.0,36.3465,36.3465,36.2906,36.2999,66200.0
2013-09-09 13:10:00,38.98,39.07,38.97,39.05,44700.0,36.2999,36.3837,36.2906,36.3651,44700.0
2013-09-09 13:20:00,39.05,39.12,38.99,39.06,86300.0,36.3651,36.4303,36.3092,36.3744,86300.0
2013-09-09 13:30:00,39.07,39.16,39.01,39.02,86600.0,36.3837,36.4676,36.3279,36.3372,86600.0
2013-09-09 13:40:00,39.02,39.05,39.0,39.01,37200.0,36.3372,36.3651,36.3186,36.3279,37200.0
2013-09-09 13:50:00,39.01,39.02,38.99,39.02,39300.0,36.3279,36.3372,36.3092,36.3372,39300.0
2013-09-09 14:00:00,39.02,39.02,38.99,39.0,31800.0,36.3372,36.3372,36.3092,36.3186,31800.0
2013-09-09 14:10:00,39.0,39.0,38.9,38.96,62400.0,36.3186,36.3186,36.2254,36.2813,62400.0
2013-09-09 14:20:00,38.96,39.0,38.94,38.98,31700.0,36.2813,36.3186,36.2627,36.2999,31700.0
2013-09-09 14:30:00,38.98,38.99,38.94,38.94,34500.0,36.2999,36.3092,36.2627,36.2627,34500.0
2013-09-09 14:40:00,38.95,38.95,38.82,38.88,69400.0,36.272,36.272,36.1509,36.2068,69400.0
2013-09-09 14:50:00,38.87,38.9,38.84,38.88,39900.0,36.1975,36.2254,36.1696,36.2068,39900.0
2013-09-09 15:00:00,38.88,38.9,38.78,38.78,80700.0,36.2068,36.2254,36.1137,36.1137,80700.0
2013-09-09 15:10:00,38.77,38.8,38.75,38.77,362100.0,36.1044,36.1323,36.0857,36.1044,362100.0
2013-09-09 15:20:00,38.77,38.79,38.73,38.77,83900.0,36.1044,36.123,36.0671,36.1044,83900.0
2013-09-09 15:30:00,38.75,38.81,38.74,38.81,67700.0,36.0857,36.1416,36.0764,36.1416,67700.0
2013-09-09 15:40:00,38.8,38.84,38.8,38.8,239200.0,36.1323,36.1696,36.1323,36.1323,239200.0
2013-09-09 15:50:00,38.81,38.87,38.8,38.83,279100.0,36.1416,36.1975,36.1323,36.1602,279100.0
2013-09-10 09:30:00,39.03,39.42,39.02,39.3,71300.0,36.3465,36.7097,36.3372,36.5979,71300.0
2013-09-10 09:40:00,39.3,39.35,39.14,39.21,140300.0,36.5979,36.6445,36.4489,36.5141,140300.0
2013-09-10 09:50:00,39.22,39.25,39.11,39.15,38500.0,36.5234,36.5514,36.421,36.4582,38500.0
2013-09-10 10:00:00,39.18,39.22,39.05,39.14,119200.0,36.4862,36.5234,36.3651,36.4489,119200.0
2013-09-10 10:10:00,39.12,39.2,39.08,39.16,42500.0,36.4303,36.5048,36.3931,36.4676,42500.0
2013-09-10 10:20:00,39.15,39.23,39.15,39.2,86900.0,36.4582,36.5327,36.4582,36.5048,86900.0
2013-09-10 10:30:00,39.21,39.3,39.2,39.3,116100.0,36.5141,36.5979,36.5048,36.5979,116100.0
2013-09-10 10:40:00,39.3,39.42,39.25,39.35,129800.0,36.5979,36.7097,36.5514,36.6445,129800.0
2013-09-10 10:50:00,39.35,39.45,39.26,39.29,49900.0,36.6445,36.7376,36.5607,36.5886,49900.0
2013-09-10 11:00:00,39.29,39.36,39.29,39.36,12000.0,36.5886,36.6538,36.5886,36.6538,12000.0
2013-09-10 11:10:00,39.36,39.47,39.34,39.39,85000.0,36.6538,36.7562,36.6352,36.6817,85000.0
2013-09-10 11:20:00,39.4,39.42,39.36,39.38,23700.0,36.6911,36.7097,36.6538,36.6724,23700.0
2013-09-10 11:30:00,39.38,39.4,39.34,39.4,30900.0,36.6724,36.6911,36.6352,36.6911,30900.0
2013-09-10 11:40:00,39.4,39.4,39.35,39.36,66200.0,36.6911,36.6911,36.6445,36.6538,66200.0
2013-09-10 11:50:00,39.36,39.44,39.35,39.42,26800.0,36.6538,36.7283,36.6445,36.7097,26800.0
2013-09-10 12:00:00,39.42,39.53,39.4,39.52,46900.0,36.7097,36.8121,36.6911,36.8028,46900.0
2013-09-10 12:10:00,39.52,39.53,39.4,39.4,40200.0,36.8028,36.8121,36.6911,36.6911,40200.0
2013-09-10 12:20:00,39.4,39.46,39.38,39.45,28200.0,36.6911,36.7469,36.6724,36.7376,28200.0
2013-09-10 12:30:00,39.45,39.54,39.44,39.45,31700.0,36.7376,36.8214,36.7283,36.7376,31700.0
2013-09-10 12:40:00,39.45,39.45,39.34,39.37,35100.0,36.7376,36.7376,36.6352,36.6631,35100.0
2013-09-10 12:50:00,39.35,39.36,39.34,39.36,29100.0,36.6445,36.6538,36.6352,36.6538,29100.0
2013-09-10 13:00:00,39.35,39.36,39.31,39.36,74100.0,36.6445,36.6538,36.6072,36.6538,74100.0
2013-09-10 13:10:00,39.35,39.36,39.35,39.36,18900.0,36.6445,36.6538,36.6445,36.6538,18900.0
2013-09-10 13:20:00,39.35,39.37,39.27,39.3,57400.0,36.6445,36.6631,36.57,36.5979,57400.0
2013-09-10 13:30:00,39.29,39.29,39.18,39.19,45900.0,36.5886,36.5886,36.4862,36.4955,45900.0
2013-09-10 13:40:00,39.2,39.21,39.12,39.17,29400.0,36.5048,36.5141,36.4303,36.4769,29400.0
2013-09-10 13:50:00,39.17,39.28,39.16,39.18,61000.0,36.4769,36.5793,36.4676,36.4862,61000.0
2013-09-10 14:00:00,39.18,39.19,39.09,39.09,40400.0,36.4862,36.4955,36.4024,36.4024,40400.0
2013-09-10 14:10:00,39.1,39.14,39.09,39.12,33100.0,36.4117,36.4489,36.4024,36.4303,33100.0
2013-09-10 14:20:00,39.13,39.18,39.09,39.18,32100.0,36.4396,36.4862,36.4024,36.4862,32100.0
2013-09-10 14:30:00,39.17,39.21,39.15,39.2,138100.0,36.4769,36.5141,36.4582,36.5048,138100.0
2013-09-10 14:40:00,39.2,39.31,39.19,39.28,36000.0,36.5048,36.6072,36.4955,36.5793,36000.0
2013-09-10 14:50:00,39.29,39.37,39.26,39.35,42000.0,36.5886,36.6631,36.5607,36.6445,42000.0
2013-09-10 15:00:00,39.35,39.36,39.31,39.34,44400.0,36.6445,36.6538,36.6072,36.6352,44400.0
2013-09-10 15:10:00,39.35,39.36,39.27,39.31,94100.0,36.6445,36.6538,36.57,36.6072,94100.0
2013-09-10 15:20:00,39.32,39.39,39.3,39.35,53300.0,36.6166,36.6817,36.5979,36.6445,53300.0
2013-09-10 15:30:00,39.36,39.38,39.32,39.33,54300.0,36.6538,36.6724,36.6166,36.6259,54300.0
2013-09-10 15:40:00,39.33,39.36,39.29,39.31,164700.0,36.6259,36.6538,36.5886,36.6072,164700.0
2013-09-10 15:50:00,39.31,39.39,39.26,39.34,325900.0,36.6072,36.6817,36.5607,36.6352,325900.0
2013-09-11 09:30:00,39.35,39.69,39.35,39.64,39600.0,36.6445,36.9611,36.6445,36.9146,39600.0
2013-09-11 09:40:00,39.61,39.61,39.51,39.57,15500.0,36.8866,36.8866,36.7935,36.8494,15500.0
2013-09-11 09:50:00,39.57,39.74,39.56,39.67,37600.0,36.8494,37.0077,36.8401,36.9425,37600.0
2013-09-11 10:00:00,39.64,39.83,39.64,39.79,22400.0,36.9146,37.0915,36.9146,37.0542,22400.0
2013-09-11 10:10:00,39.78,39.78,39.62,39.71,31700.0,37.0449,37.0449,36.8959,36.9797,31700.0
2013-09-11 10:20:00,39.7,39.71,39.65,39.67,54800.0,36.9704,36.9797,36.9239,36.9425,54800.0
2013-09-11 10:30:00,39.67,39.71,39.65,39.66,29100.0,36.9425,36.9797,36.9239,36.9332,29100.0
2013-09-11 10:40:00,39.65,39.7,39.65,39.66,25000.0,36.9239,36.9704,36.9239,36.9332,25000.0
2013-09-11 10:50:00,39.66,39.74,39.66,39.74,48900.0,36.9332,37.0077,36.9332,37.0077,48900.0
2013-09-11 11:00:00,39.75,39.8,39.73,39.73,28700.0,37.017,37.0636,36.9984,36.9984,28700.0
2013-09-11 11:10:00,39.73,39.77,39.68,39.7,61200.0,36.9984,37.0356,36.9518,36.9704,61200.0
2013-09-11 11:20:00,39.71,39.76,39.63,39.69,40900.0,36.9797,37.0263,36.9052,36.9611,40900.0
2013-09-11 11:30:00,39.69,39.71,39.56,39.67,51700.0,36.9611,36.9797,36.8401,36.9425,51700.0
2013-09-11 11:40:00,39.67,39.7,39.58,39.59,122600.0,36.9425,36.9704,36.8587,36.868,122600.0
2013-09-11 11:50:00,39.59,39.64,39.55,39.63,20100.0,36.868,36.9146,36.8307,36.9052,20100.0
2013-09-11 12:00:00,39.62,39.63,39.58,39.59,35600.0,36.8959,36.9052,36.8587,36.868,35600.0
2013-09-11 12:10:00,39.58,39.61,39.54,39.55,130500.0,36.8587,36.8866,36.8214,36.8307,130500.0
2013-09-11 12:20:00,39.54,39.56,39.52,39.54,23900.0,36.8214,36.8401,36.8028,36.8214,23900.0
2013-09-11 12:30:00,39.55,39.58,39.53,39.55,37000.0,36.8307,36.8587,36.8121,36.8307,37000.0
2013-09-11 12:40:00,39.54,39.65,39.52,39.63,48400.0,36.8214,36.9239,36.8028,36.9052,48400.0
2013-09-11 12:50:00,39.63,39.72,39.57,39.72,36100.0,36.9052,36.9891,36.8494,36.9891,36100.0
2013-09-11 13:00:00,39.73,39.75,39.63,39.64,31000.0,36.9984,37.017,36.9052,36.9146,31000.0
2013-09-11 13:10:00,39.64,39.65,39.63,39.64,25400.0,36.9146,36.9239,36.9052,36.9146,25400.0
2013-09-11 13:20:00,39.64,39.7,39.64,39.68,21500.0,36.9146,36.9704,36.9146,36.9518,21500.0
2013-09-11 13:30:00,39.68,39.7,39.66,39.67,22700.0,36.9518,36.9704,36.9332,36.9425,22700.0
2013-09-11 13:40:00,39.67,39.68,39.65,39.68,18800.0,36.9425,36.9518,36.9239,36.9518,18800.0
2013-09-11 13:50:00,39.68,39.68,39.66,39.66,21100.0,36.9518,36.9518,36.9332,36.9332,21100.0
2013-09-11 14:00:00,39.66,39.67,39.66,39.66,14300.0,36.9332,36.9425,36.9332,36.9332,14300.0
2013-09-11 14:10:00,39.66,39.67,39.6,39.6,80600.0,36.9332,36.9425,36.8773,36.8773,80600.0
2013-09-11 14:20:00,39.6,39.61,39.52,39.54,35300.0,36.8773,36.8866,36.8028,36.8214,35300.0
2013-09-11 14:30:00,39.54,39.55,39.51,39.51,42100.0,36.8214,36.8307,36.7935,36.7935,42100.0
2013-09-11 14:40:00,39.51,39.51,39.37,39.37,33700.0,36.7935,36.7935,36.6631,36.6631,33700.0
2013-09-11 14:50:00,39.37,39.39,39.35,39.38,67700.0,36.6631,36.6817,36.6445,36.6724,67700.0
2013-09-11 15:00:00,39.38,39.42,39.37,39.38,25800.0,36.6724,36.7097,36.6631,36.6724,25800.0
2013-09-11 15:10:00,39.38,39.42,39.38,39.4,24400.0,36.6724,36.7097,36.6724,36.6911,24400.0
2013-09-11 15:20:00,39.4,39.51,39.4,39.5,46200.0,36.6911,36.7935,36.6911,36.7842,46200.0
2013-09-11 15:30:00,39.51,39.64,39.49,39.62,41700.0,36.7935,36.9146,36.7749,36.8959,41700.0
2013-09-11 15:40:00,39.62,39.68,39.6,39.65,75300.0,36.8959,36.9518,36.8773,36.9239,75300.0
2013-09-11 15:50:00,39.65,39.7,39.62,39.7,106300.0,36.9239,36.9704,36.8959,36.9704,106300.0
2013-09-12 09:30:00,39.67,39.84,39.58,39.6,130000.0,36.9425,37.1008,36.8587,36.8773,130000.0
2013-09-12 09:40:00,39.6,39.6,39.08,39.11,192300.0,36.8773,36.8773,36.3931,36.421,192300.0
2013-09-12 09:50:00,39.12,39.25,39.07,39.1,194500.0,36.4303,36.5514,36.3837,36.4117,194500.0
2013-09-12 10:00:00,39.1,39.18,39.01,39.03,147000.0,36.4117,36.4862,36.3279,36.3465,147000.0
2013-09-12 10:10:00,39.03,39.17,39.01,39.04,183500.0,36.3465,36.4769,36.3279,36.3558,183500.0
2013-09-12 10:20:00,39.04,39.29,38.95,39.24,79200.0,36.3558,36.5886,36.272,36.5421,79200.0
2013-09-12 10:30:00,39.25,39.48,39.23,39.24,78700.0,36.5514,36.7656,36.5327,36.5421,78700.0
2013-09-12 10:40:00,39.23,39.39,39.23,39.37,62100.0,36.5327,36.6817,36.5327,36.6631,62100.0
2013-09-12 10:50:00,39.37,39.51,39.36,39.5,35000.0,36.6631,36.7935,36.6538,36.7842,35000.0
2013-09-12 11:00:00,39.51,39.64,39.5,39.64,57100.0,36.7935,36.9146,36.7842,36.9146,57100.0
2013-09-12 11:10:00,39.64,39.72,39.63,39.7,81000.0,36.9146,36.9891,36.9052,36.9704,81000.0
2013-09-12 11:20:00,39.71,39.74,39.64,39.66,94900.0,36.9797,37.0077,36.9146,36.9332,94900.0
2013-09-12 11:30:00,39.65,39.65,39.48,39.5,85100.0,36.9239,36.9239,36.7656,36.7842,85100.0
2013-09-12 11:40:00,39.5,39.64,39.49,39.6,65400.0,36.7842,36.9146,36.7749,36.8773,65400.0
2013-09-12 11:50:00,39.6,39.79,39.56,39.78,52200.0,36.8773,37.0542,36.8401,37.0449,52200.0
2013-09-12 12:00:00,39.79,39.81,39.71,39.74,60100.0,37.0542,37.0729,36.9797,37.0077,60100.0
2013-09-12 12:10:00,39.74,39.75,39.66,39.66,41400.0,37.0077,37.017,36.9332,36.9332,41400.0
2013-09-12 12:20:00,39.65,39.65,39.43,39.57,65300.0,36.9239,36.9239,36.719,36.8494,65300.0
2013-09-12 12:30:00,39.58,39.66,39.53,39.56,76400.0,36.8587,36.9332,36.8121,36.8401,76400.0
2013-09-12 12:40:00,39.56,39.61,39.47,39.57,92700.0,36.8401,36.8866,36.7562,36.8494,92700.0
2013-09-12 12:50:00,39.57,39.62,39.56,39.6,65600.0,36.8494,36.8959,36.8401,36.8773,65600.0
2013-09-12 13:00:00,39.6,39.64,39.59,39.63,40000.0,36.8773,36.9146,36.868,36.9052,40000.0
2013-09-12 13:10:00,39.63,39.75,39.63,39.7,51900.0,36.9052,37.017,36.9052,36.9704,51900.0
2013-09-12 13:20:00,39.7,39.76,39.7,39.74,38700.0,36.9704,37.0263,36.9704,37.0077,38700.0
2013-09-12 13:30:00,39.74,39.75,39.62,39.63,41500.0,37.0077,37.017,36.8959,36.9052,41500.0
2013-09-12 13:40:00,39.63,39.65,39.6,39.62,43100.0,36.9052,36.9239,36.8773,36.8959,43100.0
2013-09-12 13:50:00,39.61,39.67,39.61,39.66,36800.0,36.8866,36.9425,36.8866,36.9332,36800.0
2013-09-12 14:00:00,39.67,39.67,39.55,39.63,29000.0,36.9425,36.9425,36.8307,36.9052,29000.0
2013-09-12 14:10:00,39.62,39.63,39.58,39.58,36700.0,36.8959,36.9052,36.8587,36.8587,36700.0
2013-09-12 14:20:00,39.59,39.6,39.58,39.6,27300.0,36.868,36.8773,36.8587,36.8773,27300.0
2013-09-12 14:30:00,39.6,39.66,39.6,39.63,52000.0,36.8773,36.9332,36.8773,36.9052,52000.0
2013-09-12 14:40:00,39.63,39.73,39.63,39.73,57800.0,36.9052,36.9984,36.9052,36.9984,57800.0
2013-09-12 14:50:00,39.74,39.79,39.69,39.79,37700.0,37.0077,37.0542,36.9611,37.0542,37700.0
2013-09-12 15:00:00,39.79,39.8,39.74,39.79,50100.0,37.0542,37.0636,37.0077,37.0542,50100.0
2013-09-12 15:10:00,39.79,39.8,39.71,39.79,62100.0,37.0542,37.0636,36.9797,37.0542,62100.0
2013-09-12 15:20:00,39.78,39.87,39.78,39.82,94600.0,37.0449,37.1287,37.0449,37.0822,94600.0
2013-09-12 15:30:00,39.82,39.91,39.81,39.91,72900.0,37.0822,37.166,37.0729,37.166,72900.0
2013-09-12 15:40:00,39.9,39.91,39.72,39.75,141200.0,37.1567,37.166,36.9891,37.017,141200.0
2013-09-12 15:50:00,39.75,39.76,39.66,39.72,229100.0,37.017,37.0263,36.9332,36.9891,229100.0
2013-09-13 09:30:00,39.86,39.95,39.75,39.9,89300.0,37.1194,37.2032,37.017,37.1567,89300.0
2013-09-13 09:40:00,39.9,40.28,39.9,40.25,146700.0,37.1567,37.5106,37.1567,37.4826,146700.0
2013-09-13 09:50:00,40.25,40.56,40.24,40.56,140100.0,37.4826,37.7713,37.4733,37.7713,140100.0
2013-09-13 10:00:00,40.57,40.58,40.34,40.34,114100.0,37.7806,37.7899,37.5664,37.5664,114100.0
2013-09-13 10:10:00,40.37,40.48,40.35,40.46,88100.0,37.5944,37.6968,37.5757,37.6782,88100.0
2013-09-13 10:20:00,40.47,40.51,40.39,40.46,115200.0,37.6875,37.7247,37.613,37.6782,115200.0
2013-09-13 10:30:00,40.47,40.51,40.38,40.41,49400.0,37.6875,37.7247,37.6037,37.6316,49400.0
2013-09-13 10:40:00,40.42,40.47,40.27,40.31,36500.0,37.6409,37.6875,37.5012,37.5385,36500.0
2013-09-13 10:50:00,40.31,40.32,40.19,40.24,24500.0,37.5385,37.5478,37.4267,37.4733,24500.0
2013-09-13 11:00:00,40.23,40.29,40.2,40.28,60200.0,37.464,37.5199,37.4361,37.5106,60200.0
2013-09-13 11:10:00,40.27,40.29,40.27,40.27,13000.0,37.5012,37.5199,37.5012,37.5012,13000.0
2013-09-13 11:20:00,40.27,40.43,40.26,40.38,56000.0,37.5012,37.6502,37.4919,37.6037,56000.0
2013-09-13 11:30:00,40.38,40.55,40.38,40.44,114900.0,37.6037,37.762,37.6037,37.6595,114900.0
2013-09-13 11:40:00,40.45,40.45,40.26,40.27,41800.0,37.6689,37.6689,37.4919,37.5012,41800.0
2013-09-13 11:50:00,40.27,40.3,40.19,40.19,105700.0,37.5012,37.5292,37.4267,37.4267,105700.0
2013-09-13 12:00:00,40.19,40.27,40.19,40.23,59600.0,37.4267,37.5012,37.4267,37.464,59600.0
2013-09-13 12:10:00,40.23,40.23,40.07,40.17,62500.0,37.464,37.464,37.315,37.4081,62500.0
2013-09-13 12:20:00,40.18,40.24,40.11,40.12,14500.0,37.4174,37.4733,37.3522,37.3616,14500.0
2013-09-13 12:30:00,40.12,40.12,40.02,40.03,51700.0,37.3616,37.3616,37.2684,37.2777,51700.0
2013-09-13 12:40:00,40.04,40.04,40.0,40.0,41000.0,37.2871,37.2871,37.2498,37.2498,41000.0
2013-09-13 12:50:00,39.99,40.1,39.9,40.08,146200.0,37.2405,37.3429,37.1567,37.3243,146200.0
2013-09-13 13:00:00,40.08,40.18,40.05,40.14,36000.0,37.3243,37.4174,37.2964,37.3802,36000.0
2013-09-13 13:10:00,40.15,40.21,40.13,40.13,17400.0,37.3895,37.4454,37.3709,37.3709,17400.0
2013-09-13 13:20:00,40.11,40.19,40.09,40.11,19000.0,37.3522,37.4267,37.3336,37.3522,19000.0
2013-09-13 13:30:00,40.1,40.12,40.02,40.06,25500.0,37.3429,37.3616,37.2684,37.3057,25500.0
2013-09-13 13:40:00,40.06,40.13,40.05,40.07,16600.0,37.3057,37.3709,37.2964,37.315,16600.0
2013-09-13 13:50:00,40.07,40.18,40.04,40.15,130700.0,37.315,37.4174,37.2871,37.3895,130700.0
2013-09-13 14:00:00,40.15,40.16,40.05,40.06,31900.0,37.3895,37.3988,37.2964,37.3057,31900.0
2013-09-13 14:10:00,40.06,40.11,40.05,40.08,61700.0,37.3057,37.3522,37.2964,37.3243,61700.0
2013-09-13 14:20:00,40.08,40.23,40.07,40.2,81500.0,37.3243,37.464,37.315,37.4361,81500.0
2013-09-13 14:30:00,40.2,40.37,40.19,40.28,93000.0,37.4361,37.5944,37.4267,37.5106,93000.0
2013-09-13 14:40:00,40.28,40.35,40.27,40.34,29400.0,37.5106,37.5757,37.5012,37.5664,29400.0
2013-09-13 14:50:00,40.34,40.41,40.34,40.39,29100.0,37.5664,37.6316,37.5664,37.613,29100.0
2013-09-13 15:00:00,40.4,40.4,40.29,40.3,44800.0,37.6223,37.6223,37.5199,37.5292,44800.0
2013-09-13 15:10:00,40.3,40.35,40.24,40.33,86500.0,37.5292,37.5757,37.4733,37.5571,86500.0
2013-09-13 15:20:00,40.33,40.34,40.2,40.22,47300.0,37.5571,37.5664,37.4361,37.4547,47300.0
2013-09-13 15:30:00,40.22,40.31,40.22,40.29,72900.0,37.4547,37.5385,37.4547,37.5199,72900.0
2013-09-13 15:40:00,40.29,40.3,40.2,40.2,109600.0,37.5199,37.5292,37.4361,37.4361,109600.0
2013-09-13 15:50:00,40.21,40.31,40.2,40.3,206000.0,37.4454,37.5385,37.4361,37.5292,206000.0
2013-09-16 09:30:00,40.73,40.75,40.7,40.74,37100.0,37.9296,37.9482,37.9017,37.9389,37100.0
2013-09-16 09:40:00,40.74,41.07,40.74,41.04,118300.0,37.9389,38.2462,37.9389,38.2183,118300.0
2013-09-16 09:50:00,41.02,41.25,40.93,40.93,163700.0,38.1997,38.4139,38.1159,38.1159,163700.0
2013-09-16 10:00:00,40.9,41.27,40.88,41.25,152200.0,38.0879,38.4325,38.0693,38.4139,152200.0
2013-09-16 10:10:00,41.25,41.34,41.01,41.22,112200.0,38.4139,38.4977,38.1904,38.3859,112200.0
2013-09-16 10:20:00,41.22,41.37,41.13,41.29,116500.0,38.3859,38.5256,38.3021,38.4511,116500.0
2013-09-16 10:30:00,41.3,41.35,41.24,41.27,155100.0,38.4604,38.507,38.4045,38.4325,155100.0
2013-09-16 10:40:00,41.28,41.56,41.24,41.56,115000.0,38.4418,38.7025,38.4045,38.7025,115000.0
2013-09-16 10:50:00,41.56,41.57,41.12,41.25,135800.0,38.7025,38.7119,38.2928,38.4139,135800.0
2013-09-16 11:00:00,41.25,41.3,41.14,41.14,50900.0,38.4139,38.4604,38.3114,38.3114,50900.0
2013-09-16 11:10:00,41.13,41.29,41.12,41.27,40800.0,38.3021,38.4511,38.2928,38.4325,40800.0
2013-09-16 11:20:00,41.26,41.3,41.07,41.24,39500.0,38.4232,38.4604,38.2462,38.4045,39500.0
2013-09-16 11:30:00,41.25,41.27,41.14,41.22,48400.0,38.4139,38.4325,38.3114,38.3859,48400.0
2013-09-16 11:40:00,41.23,41.23,41.07,41.18,42000.0,38.3952,38.3952,38.2462,38.3487,42000.0
2013-09-16 11:50:00,41.18,41.18,41.07,41.1,56200.0,38.3487,38.3487,38.2462,38.2742,56200.0
2013-09-16 12:00:00,41.08,41.11,40.91,40.93,149700.0,38.2555,38.2835,38.0972,38.1159,149700.0
2013-09-16 12:10:00,40.92,41.09,40.89,40.96,70600.0,38.1065,38.2649,38.0786,38.1438,70600.0
2013-09-16 12:20:00,40.95,41.04,40.92,41.02,42500.0,38.1345,38.2183,38.1065,38.1997,42500.0
2013-09-16 12:30:00,41.02,41.07,40.93,40.97,46500.0,38.1997,38.2462,38.1159,38.1531,46500.0
2013-09-16 12:40:00,40.98,41.06,40.98,41.03,36200.0,38.1624,38.2369,38.1624,38.209,36200.0
2013-09-16 12:50:00,41.02,41.02,40.89,40.93,17900.0,38.1997,38.1997,38.0786,38.1159,17900.0
2013-09-16 13:00:00,40.94,40.98,40.91,40.94,18800.0,38.1252,38.1624,38.0972,38.1252,18800.0
2013-09-16 13:10:00,40.93,41.04,40.93,41.03,23500.0,38.1159,38.2183,38.1159,38.209,23500.0
2013-09-16 13:20:00,41.02,41.02,40.94,40.99,17000.0,38.1997,38.1997,38.1252,38.1717,17000.0
2013-09-16 13:30:00,40.98,40.98,40.9,40.91,52900.0,38.1624,38.1624,38.0879,38.0972,52900.0
2013-09-16 13:40:00,40.92,40.94,40.78,40.93,27300.0,38.1065,38.1252,37.9762,38.1159,27300.0
2013-09-16 13:50:00,40.92,41.11,40.92,41.1,28300.0,38.1065,38.2835,38.1065,38.2742,28300.0
2013-09-16 14:00:00,41.09,41.13,41.03,41.1,130100.0,38.2649,38.3021,38.209,38.2742,130100.0
2013-09-16 14:10:00,41.1,41.21,41.08,41.2,75400.0,38.2742,38.3766,38.2555,38.3673,75400.0
2013-09-16 14:20:00,41.2,41.24,41.14,41.22,35200.0,38.3673,38.4045,38.3114,38.3859,35200.0
2013-09-16 14:30:00,41.2,41.2,41.05,41.05,54000.0,38.3673,38.3673,38.2276,38.2276,54000.0
2013-09-16 14:40:00,41.07,41.09,41.04,41.08,65600.0,38.2462,38.2649,38.2183,38.2555,65600.0
2013-09-16 14:50:00,41.08,41.14,41.07,41.13,31900.0,38.2555,38.3114,38.2462,38.3021,31900.0
2013-09-16 15:00:00,41.14,41.2,41.12,41.19,31700.0,38.3114,38.3673,38.2928,38.358,31700.0
2013-09-16 15:10:00,41.19,41.22,41.14,41.18,45500.0,38.358,38.3859,38.3114,38.3487,45500.0
2013-09-16 15:20:00,41.19,41.23,41.12,41.12,48600.0,38.358,38.3952,38.2928,38.2928,48600.0
2013-09-16 15:30:00,41.12,41.16,41.05,41.08,74900.0,38.2928,38.33,38.2276,38.2555,74900.0
2013-09-16 15:40:00,41.08,41.11,41.0,41.04,95400.0,38.2555,38.2835,38.181,38.2183,95400.0
2013-09-16 15:50:00,41.05,41.13,41.05,41.1,204700.0,38.2276,38.3021,38.2276,38.2742,204700.0
2013-09-17 09:30:00,41.04,41.08,40.85,40.85,35100.0,38.2183,38.2555,38.0414,38.0414,35100.0
2013-09-17 09:40:00,40.89,41.06,40.87,41.0,63100.0,38.0786,38.2369,38.06,38.181,63100.0
2013-09-17 09:50:00,41.0,41.02,40.9,41.0,27900.0,38.181,38.1997,38.0879,38.181,27900.0
2013-09-17 10:00:00,41.0,41.1,41.0,41.1,39900.0,38.181,38.2742,38.181,38.2742,39900.0
2013-09-17 10:10:00,41.1,41.1,40.8,40.82,93100.0,38.2742,38.2742,37.9948,38.0134,93100.0
2013-09-17 10:20:00,40.83,40.9,40.81,40.83,24200.0,38.0227,38.0879,38.0041,38.0227,24200.0
2013-09-17 10:30:00,40.83,40.84,40.77,40.84,30100.0,38.0227,38.032,37.9669,38.032,30100.0
2013-09-17 10:40:00,40.84,40.84,40.74,40.81,23200.0,38.032,38.032,37.9389,38.0041,23200.0
2013-09-17 10:50:00,40.82,40.91,40.77,40.88,47800.0,38.0134,38.0972,37.9669,38.0693,47800.0
2013-09-17 11:00:00,40.85,40.89,40.82,40.86,64700.0,38.0414,38.0786,38.0134,38.0507,64700.0
2013-09-17 11:10:00,40.86,40.88,40.78,40.87,41000.0,38.0507,38.0693,37.9762,38.06,41000.0
2013-09-17 11:20:00,40.87,40.87,40.8,40.83,57100.0,38.06,38.06,37.9948,38.0227,57100.0
2013-09-17 11:30:00,40.8,40.83,40.7,40.73,20500.0,37.9948,38.0227,37.9017,37.9296,20500.0
2013-09-17 11:40:00,40.75,40.75,40.7,40.75,14600.0,37.9482,37.9482,37.9017,37.9482,14600.0
2013-09-17 11:50:00,40.75,40.77,40.73,40.76,17700.0,37.9482,37.9669,37.9296,37.9575,17700.0
2013-09-17 12:00:00,40.76,40.79,40.73,40.74,17100.0,37.9575,37.9855,37.9296,37.9389,17100.0
2013-09-17 12:10:00,40.74,40.81,40.73,40.75,27300.0,37.9389,38.0041,37.9296,37.9482,27300.0
2013-09-17 12:20:00,40.74,40.74,40.69,40.71,11800.0,37.9389,37.9389,37.8924,37.911,11800.0
2013-09-17 12:30:00,40.71,40.73,40.62,40.62,17700.0,37.911,37.9296,37.8272,37.8272,17700.0
2013-09-17 12:40:00,40.63,40.69,40.62,40.68,35600.0,37.8365,37.8924,37.8272,37.883,35600.0
2013-09-17 12:50:00,40.68,40.86,40.68,40.85,67600.0,37.883,38.0507,37.883,38.0414,67600.0
2013-09-17 13:00:00,40.85,40.87,40.82,40.85,20900.0,38.0414,38.06,38.0134,38.0414,20900.0
2013-09-17 13:10:00,40.84,40.92,40.84,40.89,16300.0,38.032,38.1065,38.032,38.0786,16300.0
2013-09-17 13:20:00,40.9,40.95,40.89,40.9,10200.0,38.0879,38.1345,38.0786,38.0879,10200.0
2013-09-17 13:30:00,40.9,40.93,40.86,40.93,31200.0,38.0879,38.1159,38.0507,38.1159,31200.0
2013-09-17 13:40:00,40.93,40.93,40.86,40.88,18800.0,38.1159,38.1159,38.0507,38.0693,18800.0
2013-09-17 13:50:00,40.88,40.9,40.85,40.9,21300.0,38.0693,38.0879,38.0414,38.0879,21300.0
2013-09-17 14:00:00,40.89,40.97,40.86,40.97,36400.0,38.0786,38.1531,38.0507,38.1531,36400.0
2013-09-17 14:10:00,40.97,41.04,40.95,41.0,52900.0,38.1531,38.2183,38.1345,38.181,52900.0
2013-09-17 14:20:00,41.0,41.01,40.97,41.01,31900.0,38.181,38.1904,38.1531,38.1904,31900.0
2013-09-17 14:30:00,41.01,41.02,40.99,41.0,20400.0,38.1904,38.1997,38.1717,38.181,20400.0
2013-09-17 14:40:00,41.0,41.14,41.0,41.13,176500.0,38.181,38.3114,38.181,38.3021,176500.0
2013-09-17 14:50:00,41.13,41.15,41.09,41.15,35700.0,38.3021,38.3207,38.2649,38.3207,35700.0
2013-09-17 15:00:00,41.15,41.22,41.11,41.11,25500.0,38.3207,38.3859,38.2835,38.2835,25500.0
2013-09-17 15:10:00,41.11,41.18,41.11,41.15,36800.0,38.2835,38.3487,38.2835,38.3207,36800.0
2013-09-17 15:20:00,41.14,41.18,41.14,41.18,38300.0,38.3114,38.3487,38.3114,38.3487,38300.0
2013-09-17 15:30:00,41.18,41.21,41.17,41.2,60500.0,38.3487,38.3766,38.3394,38.3673,60500.0
2013-09-17 15:40:00,41.19,41.21,41.17,41.2,91300.0,38.358,38.3766,38.3394,38.3673,91300.0
2013-09-17 15:50:00,41.2,41.32,41.19,41.3,192800.0,38.3673,38.479,38.358,38.4604,192800.0
2013-09-18 09:30:00,41.5,41.65,41.36,41.64,354000.0,38.6467,38.7864,38.5163,38.777,354000.0
2013-09-18 09:40:00,41.64,41.76,41.62,41.66,136600.0,38.777,38.8888,38.7584,38.7957,136600.0
2013-09-18 09:50:00,41.65,41.66,41.5,41.65,320000.0,38.7864,38.7957,38.6467,38.7864,320000.0
2013-09-18 10:00:00,41.65,41.72,41.5,41.69,106200.0,38.7864,38.8515,38.6467,38.8236,106200.0
2013-09-18 10:10:00,41.69,41.88,41.69,41.73,638000.0,38.8236,39.0005,38.8236,38.8609,638000.0
2013-09-18 10:20:00,41.71,41.76,41.57,41.6,296000.0,38.8422,38.8888,38.7119,38.7398,296000.0
2013-09-18 10:30:00,41.59,41.72,41.54,41.71,77800.0,38.7305,38.8515,38.6839,38.8422,77800.0
2013-09-18 10:40:00,41.69,41.8,41.6,41.77,434500.0,38.8236,38.926,38.7398,38.8981,434500.0
2013-09-18 10:50:00,41.79,41.84,41.78,41.82,56000.0,38.9167,38.9633,38.9074,38.9447,56000.0
2013-09-18 11:00:00,41.8,41.91,41.8,41.87,48300.0,38.926,39.0285,38.926,38.9912,48300.0
2013-09-18 11:10:00,41.87,41.91,41.82,41.86,49800.0,38.9912,39.0285,38.9447,38.9819,49800.0
2013-09-18 11:20:00,41.86,41.86,41.79,41.8,31600.0,38.9819,38.9819,38.9167,38.926,31600.0
2013-09-18 11:30:00,41.8,41.87,41.8,41.8,33000.0,38.926,38.9912,38.926,38.926,33000.0
2013-09-18 11:40:00,41.8,41.87,41.79,41.83,174400.0,38.926,38.9912,38.9167,38.954,174400.0
2013-09-18 11:50:00,41.83,41.89,41.79,41.88,41300.0,38.954,39.0099,38.9167,39.0005,41300.0
2013-09-18 12:00:00,41.88,41.92,41.85,41.88,58400.0,39.0005,39.0378,38.9726,39.0005,58400.0
2013-09-18 12:10:00,41.87,41.87,41.8,41.8,30400.0,38.9912,38.9912,38.926,38.926,30400.0
2013-09-18 12:20:00,41.81,41.83,41.8,41.82,29300.0,38.9354,38.954,38.926,38.9447,29300.0
2013-09-18 12:30:00,41.81,41.84,41.79,41.8,65200.0,38.9354,38.9633,38.9167,38.926,65200.0
2013-09-18 12:40:00,41.81,41.86,41.8,41.85,69600.0,38.9354,38.9819,38.926,38.9726,69600.0
2013-09-18 12:50:00,41.85,41.88,41.83,41.86,33600.0,38.9726,39.0005,38.954,38.9819,33600.0
2013-09-18 13:00:00,41.87,41.91,41.82,41.88,52400.0,38.9912,39.0285,38.9447,39.0005,52400.0
2013-09-18 13:10:00,41.88,41.94,41.85,41.91,39700.0,39.0005,39.0564,38.9726,39.0285,39700.0
2013-09-18 13:20:00,41.9,41.92,41.89,41.9,35100.0,39.0192,39.0378,39.0099,39.0192,35100.0
2013-09-18 13:30:00,41.91,41.91,41.8,41.81,88500.0,39.0285,39.0285,38.926,38.9354,88500.0
2013-09-18 13:40:00,41.82,41.9,41.8,41.86,55600.0,38.9447,39.0192,38.926,38.9819,55600.0
2013-09-18 13:50:00,41.86,41.89,41.8,41.84,165200.0,38.9819,39.0099,38.926,38.9633,165200.0
2013-09-18 14:00:00,41.84,42.02,41.84,41.99,203200.0,38.9633,39.1309,38.9633,39.103,203200.0
2013-09-18 14:10:00,42.0,42.1,41.94,41.99,153200.0,39.1123,39.2054,39.0564,39.103,153200.0
2013-09-18 14:20:00,41.99,42.45,41.94,42.32,236300.0,39.103,39.5314,39.0564,39.4103,236300.0
2013-09-18 14:30:00,42.32,42.4,42.14,42.21,207100.0,39.4103,39.4848,39.2427,39.3079,207100.0
2013-09-18 14:40:00,42.22,42.3,42.18,42.27,237400.0,39.3172,39.3917,39.2799,39.3637,237400.0
2013-09-18 14:50:00,42.27,42.45,42.25,42.45,166800.0,39.3637,39.5314,39.3451,39.5314,166800.0
2013-09-18 15:00:00,42.45,42.45,42.38,42.4,100700.0,39.5314,39.5314,39.4662,39.4848,100700.0
2013-09-18 15:10:00,42.39,42.44,42.31,42.38,145700.0,39.4755,39.522,39.401,39.4662,145700.0
2013-09-18 15:20:00,42.38,42.49,42.36,42.44,158900.0,39.4662,39.5686,39.4475,39.522,158900.0
2013-09-18 15:30:00,42.44,42.65,42.42,42.63,256700.0,39.522,39.7176,39.5034,39.699,256700.0
2013-09-18 15:40:00,42.63,42.7,42.63,42.69,271200.0,39.699,39.7642,39.699,39.7549,271200.0
2013-09-18 15:50:00,42.69,42.75,42.64,42.74,507300.0,39.7549,39.8107,39.7083,39.8014,507300.0
2013-09-19 09:30:00,42.81,42.93,42.75,42.91,59700.0,39.8666,39.9783,39.8107,39.9597,59700.0
2013-09-19 09:40:00,42.92,42.93,42.8,42.83,73500.0,39.969,39.9783,39.8573,39.8852,73500.0
2013-09-19 09:50:00,42.83,42.89,42.75,42.89,67400.0,39.8852,39.9411,39.8107,39.9411,67400.0
2013-09-19 10:00:00,42.89,43.11,42.85,43.01,289500.0,39.9411,40.146,39.9038,40.0528,289500.0
2013-09-19 10:10:00,43.01,43.05,42.89,42.9,72100.0,40.0528,40.0901,39.9411,39.9504,72100.0
2013-09-19 10:20:00,42.9,43.01,42.85,42.87,204400.0,39.9504,40.0528,39.9038,39.9225,204400.0
2013-09-19 10:30:00,42.86,42.94,42.85,42.89,62000.0,39.9132,39.9877,39.9038,39.9411,62000.0
2013-09-19 10:40:00,42.9,42.98,42.86,42.9,143800.0,39.9504,40.0249,39.9132,39.9504,143800.0
2013-09-19 10:50:00,42.91,42.91,42.81,42.82,85800.0,39.9597,39.9597,39.8666,39.8759,85800.0
2013-09-19 11:00:00,42.83,42.91,42.82,42.91,65600.0,39.8852,39.9597,39.8759,39.9597,65600.0
2013-09-19 11:10:00,42.91,42.93,42.86,42.88,44100.0,39.9597,39.9783,39.9132,39.9318,44100.0
2013-09-19 11:20:00,42.89,42.9,42.77,42.77,39800.0,39.9411,39.9504,39.8294,39.8294,39800.0
2013-09-19 11:30:00,42.77,42.81,42.64,42.65,58800.0,39.8294,39.8666,39.7083,39.7176,58800.0
2013-09-19 11:40:00,42.64,42.73,42.64,42.68,44900.0,39.7083,39.7921,39.7083,39.7455,44900.0
2013-09-19 11:50:00,42.66,42.66,42.43,42.43,124300.0,39.7269,39.7269,39.5127,39.5127,124300.0
2013-09-19 12:00:00,42.43,42.54,42.43,42.54,54200.0,39.5127,39.6152,39.5127,39.6152,54200.0
2013-09-19 12:10:00,42.54,42.62,42.48,42.52,55000.0,39.6152,39.6897,39.5593,39.5965,55000.0
2013-09-19 12:20:00,42.52,42.57,42.49,42.54,41600.0,39.5965,39.6431,39.5686,39.6152,41600.0
2013-09-19 12:30:00,42.54,42.54,42.49,42.49,36200.0,39.6152,39.6152,39.5686,39.5686,36200.0
2013-09-19 12:40:00,42.5,42.58,42.5,42.57,25900.0,39.5779,39.6524,39.5779,39.6431,25900.0
2013-09-19 12:50:00,42.57,42.64,42.56,42.62,27000.0,39.6431,39.7083,39.6338,39.6897,27000.0
2013-09-19 13:00:00,42.62,42.65,42.61,42.62,28300.0,39.6897,39.7176,39.6804,39.6897,28300.0
2013-09-19 13:10:00,42.62,42.66,42.61,42.62,34300.0,39.6897,39.7269,39.6804,39.6897,34300.0
2013-09-19 13:20:00,42.62,42.67,42.6,42.65,46000.0,39.6897,39.7362,39.671,39.7176,46000.0
2013-09-19 13:30:00,42.65,42.66,42.63,42.65,33700.0,39.7176,39.7269,39.699,39.7176,33700.0
2013-09-19 13:40:00,42.64,42.65,42.53,42.58,75400.0,39.7083,39.7176,39.6059,39.6524,75400.0
2013-09-19 13:50:00,42.58,42.58,42.49,42.5,100100.0,39.6524,39.6524,39.5686,39.5779,100100.0
2013-09-19 14:00:00,42.5,42.53,42.48,42.52,45600.0,39.5779,39.6059,39.5593,39.5965,45600.0
2013-09-19 14:10:00,42.52,42.57,42.48,42.48,49400.0,39.5965,39.6431,39.5593,39.5593,49400.0
2013-09-19 14:20:00,42.49,42.54,42.49,42.5,42100.0,39.5686,39.6152,39.5686,39.5779,42100.0
2013-09-19 14:30:00,42.5,42.5,42.49,42.5,84400.0,39.5779,39.5779,39.5686,39.5779,84400.0
2013-09-19 14:40:00,42.5,42.52,42.42,42.44,120900.0,39.5779,39.5965,39.5034,39.522,120900.0
2013-09-19 14:50:00,42.44,42.45,42.34,42.34,104700.0,39.522,39.5314,39.4289,39.4289,104700.0
2013-09-19 15:00:00,42.35,42.4,42.34,42.37,64100.0,39.4382,39.4848,39.4289,39.4569,64100.0
2013-09-19 15:10:00,42.36,42.43,42.36,42.43,109900.0,39.4475,39.5127,39.4475,39.5127,109900.0
2013-09-19 15:20:00,42.42,42.47,42.39,42.44,86100.0,39.5034,39.55,39.4755,39.522,86100.0
2013-09-19 15:30:00,42.44,42.44,42.39,42.41,102600.0,39.522,39.522,39.4755,39.4941,102600.0
2013-09-19 15:40:00,42.4,42.45,42.37,42.37,118900.0,39.4848,39.5314,39.4569,39.4569,118900.0
2013-09-19 15:50:00,42.38,42.4,42.29,42.35,281200.0,39.4662,39.4848,39.3824,39.4382,281200.0
2013-09-20 09:30:00,42.34,42.5,42.29,42.37,49300.0,39.4289,39.5779,39.3824,39.4569,49300.0
2013-09-20 09:40:00,42.34,42.41,42.27,42.28,19800.0,39.4289,39.4941,39.3637,39.373,19800.0
2013-09-20 09:50:00,42.27,42.45,42.27,42.36,973000.0,39.3637,39.5314,39.3637,39.4475,973000.0
2013-09-20 10:00:00,42.39,42.41,42.3,42.34,19600.0,39.4755,39.4941,39.3917,39.4289,19600.0
2013-09-20 10:10:00,42.33,42.4,42.28,42.35,55500.0,39.4196,39.4848,39.373,39.4382,55500.0
2013-09-20 10:20:00,42.34,42.39,42.34,42.37,41700.0,39.4289,39.4755,39.4289,39.4569,41700.0
2013-09-20 10:30:00,42.37,42.42,42.34,42.4,19700.0,39.4569,39.5034,39.4289,39.4848,19700.0
2013-09-20 10:40:00,42.4,42.46,42.37,42.39,17900.0,39.4848,39.5407,39.4569,39.4755,17900.0
2013-09-20 10:50:00,42.4,42.44,42.29,42.29,15500.0,39.4848,39.522,39.3824,39.3824,15500.0
2013-09-20 11:00:00,42.3,42.33,42.29,42.3,32100.0,39.3917,39.4196,39.3824,39.3917,32100.0
2013-09-20 11:10:00,42.31,42.32,42.29,42.32,59800.0,39.401,39.4103,39.3824,39.4103,59800.0
2013-09-20 11:20:00,42.3,42.33,42.25,42.3,34600.0,39.3917,39.4196,39.3451,39.3917,34600.0
2013-09-20 11:30:00,42.31,42.35,42.23,42.23,43400.0,39.401,39.4382,39.3265,39.3265,43400.0
2013-09-20 11:40:00,42.23,42.26,42.15,42.17,144600.0,39.3265,39.3544,39.252,39.2706,144600.0
2013-09-20 11:50:00,42.16,42.16,42.03,42.04,44100.0,39.2613,39.2613,39.1402,39.1495,44100.0
2013-09-20 12:00:00,42.03,42.04,41.9,41.98,61700.0,39.1402,39.1495,39.0192,39.0937,61700.0
2013-09-20 12:10:00,41.99,41.99,41.8,41.82,54400.0,39.103,39.103,38.926,38.9447,54400.0
2013-09-20 12:20:00,41.83,41.92,41.83,41.9,26100.0,38.954,39.0378,38.954,39.0192,26100.0
2013-09-20 12:30:00,41.91,41.91,41.82,41.86,76700.0,39.0285,39.0285,38.9447,38.9819,76700.0
2013-09-20 12:40:00,41.86,41.96,41.85,41.9,38600.0,38.9819,39.075,38.9726,39.0192,38600.0
2013-09-20 12:50:00,41.9,41.93,41.84,41.88,144200.0,39.0192,39.0471,38.9633,39.0005,144200.0
2013-09-20 13:00:00,41.89,42.05,41.89,42.03,59100.0,39.0099,39.1589,39.0099,39.1402,59100.0
2013-09-20 13:10:00,42.01,42.07,42.0,42.0,24600.0,39.1216,39.1775,39.1123,39.1123,24600.0
2013-09-20 13:20:00,42.0,42.03,41.96,41.97,22100.0,39.1123,39.1402,39.075,39.0844,22100.0
2013-09-20 13:30:00,41.98,42.01,41.98,41.99,21000.0,39.0937,39.1216,39.0937,39.103,21000.0
2013-09-20 13:40:00,41.99,42.03,41.93,42.03,43900.0,39.103,39.1402,39.0471,39.1402,43900.0
2013-09-20 13:50:00,42.02,42.09,41.99,41.99,26800.0,39.1309,39.1961,39.103,39.103,26800.0
2013-09-20 14:00:00,41.97,42.08,41.97,42.07,45000.0,39.0844,39.1868,39.0844,39.1775,45000.0
2013-09-20 14:10:00,42.07,42.09,42.06,42.09,28800.0,39.1775,39.1961,39.1682,39.1961,28800.0
2013-09-20 14:20:00,42.09,42.2,42.09,42.13,22500.0,39.1961,39.2985,39.1961,39.2334,22500.0
2013-09-20 14:30:00,42.13,42.18,42.11,42.15,75500.0,39.2334,39.2799,39.2147,39.252,75500.0
2013-09-20 14:40:00,42.15,42.18,42.14,42.17,41200.0,39.252,39.2799,39.2427,39.2706,41200.0
2013-09-20 14:50:00,42.17,42.18,42.14,42.15,27600.0,39.2706,39.2799,39.2427,39.252,27600.0
2013-09-20 15:00:00,42.15,42.16,42.06,42.08,28800.0,39.252,39.2613,39.1682,39.1868,28800.0
2013-09-20 15:10:00,42.09,42.1,42.03,42.05,47900.0,39.1961,39.2054,39.1402,39.1589,47900.0
2013-09-20 15:20:00,42.05,42.1,42.04,42.06,50500.0,39.1589,39.2054,39.1495,39.1682,50500.0
2013-09-20 15:30:00,42.06,42.13,42.04,42.08,70600.0,39.1682,39.2334,39.1495,39.1868,70600.0
2013-09-20 15:40:00,42.09,42.13,42.08,42.11,97500.0,39.1961,39.2334,39.1868,39.2147,97500.0
2013-09-20 15:50:00,42.1,42.19,42.05,42.19,413900.0,39.2054,39.2892,39.1589,39.2892,413900.0
2013-09-23 09:30:00,42.18,42.18,41.78,41.78,66200.0,39.2799,39.2799,38.9074,38.9074,66200.0
2013-09-23 09:40:00,41.79,41.83,41.5,41.56,109100.0,38.9167,38.954,38.6467,38.7025,109100.0
2013-09-23 09:50:00,41.55,41.65,41.55,41.6,44300.0,38.6932,38.7864,38.6932,38.7398,44300.0
2013-09-23 10:00:00,41.6,41.68,41.55,41.59,89000.0,38.7398,38.8143,38.6932,38.7305,89000.0
2013-09-23 10:10:00,41.59,41.67,41.57,41.65,52100.0,38.7305,38.805,38.7119,38.7864,52100.0
2013-09-23 10:20:00,41.64,41.72,41.61,41.7,35500.0,38.777,38.8515,38.7491,38.8329,35500.0
2013-09-23 10:30:00,41.69,41.84,41.66,41.76,52300.0,38.8236,38.9633,38.7957,38.8888,52300.0
2013-09-23 10:40:00,41.77,41.82,41.77,41.81,31700.0,38.8981,38.9447,38.8981,38.9354,31700.0
2013-09-23 10:50:00,41.81,41.82,41.65,41.7,47600.0,38.9354,38.9447,38.7864,38.8329,47600.0
2013-09-23 11:00:00,41.7,41.75,41.58,41.59,31000.0,38.8329,38.8795,38.7212,38.7305,31000.0
2013-09-23 11:10:00,41.58,41.65,41.55,41.62,76100.0,38.7212,38.7864,38.6932,38.7584,76100.0
2013-09-23 11:20:00,41.62,41.63,41.51,41.62,46500.0,38.7584,38.7677,38.656,38.7584,46500.0
2013-09-23 11:30:00,41.62,41.64,41.55,41.64,110100.0,38.7584,38.777,38.6932,38.777,110100.0
2013-09-23 11:40:00,41.64,41.68,41.64,41.68,35000.0,38.777,38.8143,38.777,38.8143,35000.0
2013-09-23 11:50:00,41.68,41.7,41.63,41.64,23100.0,38.8143,38.8329,38.7677,38.777,23100.0
2013-09-23 12:00:00,41.64,41.71,41.64,41.68,30400.0,38.777,38.8422,38.777,38.8143,30400.0
2013-09-23 12:10:00,41.69,41.7,41.63,41.68,35900.0,38.8236,38.8329,38.7677,38.8143,35900.0
2013-09-23 12:20:00,41.7,41.74,41.69,41.74,21100.0,38.8329,38.8702,38.8236,38.8702,21100.0
2013-09-23 12:30:00,41.74,41.79,41.73,41.75,23900.0,38.8702,38.9167,38.8609,38.8795,23900.0
2013-09-23 12:40:00,41.75,41.81,41.74,41.81,37200.0,38.8795,38.9354,38.8702,38.9354,37200.0
2013-09-23 12:50:00,41.81,41.89,41.8,41.89,39900.0,38.9354,39.0099,38.926,39.0099,39900.0
2013-09-23 13:00:00,41.89,41.92,41.88,41.91,23600.0,39.0099,39.0378,39.0005,39.0285,23600.0
2013-09-23 13:10:00,41.91,41.91,41.86,41.87,62400.0,39.0285,39.0285,38.9819,38.9912,62400.0
2013-09-23 13:20:00,41.87,41.91,41.83,41.89,45200.0,38.9912,39.0285,38.954,39.0099,45200.0
2013-09-23 13:30:00,41.89,41.9,41.84,41.84,18100.0,39.0099,39.0192,38.9633,38.9633,18100.0
2013-09-23 13:40:00,41.85,41.91,41.84,41.9,16900.0,38.9726,39.0285,38.9633,39.0192,16900.0
2013-09-23 13:50:00,41.9,41.94,41.88,41.9,46700.0,39.0192,39.0564,39.0005,39.0192,46700.0
2013-09-23 14:00:00,41.9,42.0,41.89,42.0,42100.0,39.0192,39.1123,39.0099,39.1123,42100.0
2013-09-23 14:10:00,42.0,42.0,41.96,41.97,54100.0,39.1123,39.1123,39.075,39.0844,54100.0
2013-09-23 14:20:00,41.98,42.0,41.95,41.97,38800.0,39.0937,39.1123,39.0657,39.0844,38800.0
2013-09-23 14:30:00,41.97,41.98,41.92,41.95,25100.0,39.0844,39.0937,39.0378,39.0657,25100.0
2013-09-23 14:40:00,41.96,41.98,41.92,41.93,26600.0,39.075,39.0937,39.0378,39.0471,26600.0
2013-09-23 14:50:00,41.93,42.01,41.93,41.97,34700.0,39.0471,39.1216,39.0471,39.0844,34700.0
2013-09-23 15:00:00,41.97,42.02,41.95,42.0,29600.0,39.0844,39.1309,39.0657,39.1123,29600.0
2013-09-23 15:10:00,42.01,42.02,41.94,42.0,42500.0,39.1216,39.1309,39.0564,39.1123,42500.0
2013-09-23 15:20:00,42.0,42.05,41.99,42.03,57700.0,39.1123,39.1589,39.103,39.1402,57700.0
2013-09-23 15:30:00,42.04,42.07,41.99,42.01,102100.0,39.1495,39.1775,39.103,39.1216,102100.0
2013-09-23 15:40:00,42.01,42.07,42.0,42.0,55500.0,39.1216,39.1775,39.1123,39.1123,55500.0
2013-09-23 15:50:00,42.01,42.05,42.0,42.0,134800.0,39.1216,39.1589,39.1123,39.1123,134800.0
2013-09-24 09:30:00,41.87,42.03,41.87,41.99,37600.0,38.9912,39.1402,38.9912,39.103,37600.0
2013-09-24 09:40:00,41.97,42.05,41.96,42.0,33300.0,39.0844,39.1589,39.075,39.1123,33300.0
2013-09-24 09:50:00,41.99,42.05,41.88,42.0,69800.0,39.103,39.1589,39.0005,39.1123,69800.0
2013-09-24 10:00:00,41.99,42.02,41.79,41.79,31100.0,39.103,39.1309,38.9167,38.9167,31100.0
2013-09-24 10:10:00,41.79,41.8,41.65,41.66,23500.0,38.9167,38.926,38.7864,38.7957,23500.0
2013-09-24 10:20:00,41.67,41.75,41.61,41.75,50300.0,38.805,38.8795,38.7491,38.8795,50300.0
2013-09-24 10:30:00,41.76,41.76,41.64,41.69,28300.0,38.8888,38.8888,38.777,38.8236,28300.0
2013-09-24 10:40:00,41.7,41.75,41.61,41.7,63000.0,38.8329,38.8795,38.7491,38.8329,63000.0
2013-09-24 10:50:00,41.72,41.84,41.7,41.75,52800.0,38.8515,38.9633,38.8329,38.8795,52800.0
2013-09-24 11:00:00,41.75,41.88,41.74,41.84,50800.0,38.8795,39.0005,38.8702,38.9633,50800.0
2013-09-24 11:10:00,41.86,41.93,41.81,41.93,83800.0,38.9819,39.0471,38.9354,39.0471,83800.0
2013-09-24 11:20:00,41.93,41.98,41.92,41.98,73500.0,39.0471,39.0937,39.0378,39.0937,73500.0
2013-09-24 11:30:00,41.97,42.01,41.97,41.99,81700.0,39.0844,39.1216,39.0844,39.103,81700.0
2013-09-24 11:40:00,42.0,42.0,41.86,41.87,100900.0,39.1123,39.1123,38.9819,38.9912,100900.0
2013-09-24 11:50:00,41.87,41.9,41.84,41.85,30000.0,38.9912,39.0192,38.9633,38.9726,30000.0
2013-09-24 12:00:00,41.85,41.88,41.84,41.85,33900.0,38.9726,39.0005,38.9633,38.9726,33900.0
2013-09-24 12:10:00,41.85,41.88,41.84,41.84,19700.0,38.9726,39.0005,38.9633,38.9633,19700.0
2013-09-24 12:20:00,41.84,41.89,41.84,41.87,110600.0,38.9633,39.0099,38.9633,38.9912,110600.0
2013-09-24 12:30:00,41.88,41.91,41.84,41.85,350700.0,39.0005,39.0285,38.9633,38.9726,350700.0
2013-09-24 12:40:00,41.85,41.91,41.84,41.86,34600.0,38.9726,39.0285,38.9633,38.9819,34600.0
2013-09-24 12:50:00,41.87,41.88,41.84,41.86,30500.0,38.9912,39.0005,38.9633,38.9819,30500.0
2013-09-24 13:00:00,41.85,41.92,41.85,41.91,53000.0,38.9726,39.0378,38.9726,39.0285,53000.0
2013-09-24 13:10:00,41.92,41.92,41.88,41.88,23800.0,39.0378,39.0378,39.0005,39.0005,23800.0
2013-09-24 13:20:00,41.88,41.88,41.82,41.84,26900.0,39.0005,39.0005,38.9447,38.9633,26900.0
2013-09-24 13:30:00,41.84,41.88,41.8,41.86,22000.0,38.9633,39.0005,38.926,38.9819,22000.0
2013-09-24 13:40:00,41.87,41.9,41.82,41.85,26200.0,38.9912,39.0192,38.9447,38.9726,26200.0
2013-09-24 13:50:00,41.85,41.86,41.72,41.74,16100.0,38.9726,38.9819,38.8515,38.8702,16100.0
2013-09-24 14:00:00,41.73,41.73,41.59,41.65,60800.0,38.8609,38.8609,38.7305,38.7864,60800.0
2013-09-24 14:10:00,41.64,41.65,41.56,41.6,52300.0,38.777,38.7864,38.7025,38.7398,52300.0
2013-09-24 14:20:00,41.59,41.67,41.53,41.62,167200.0,38.7305,38.805,38.6746,38.7584,167200.0
2013-09-24 14:30:00,41.62,41.68,41.57,41.58,141500.0,38.7584,38.8143,38.7119,38.7212,141500.0
2013-09-24 14:40:00,41.58,41.58,41.43,41.44,188500.0,38.7212,38.7212,38.5815,38.5908,188500.0
2013-09-24 14:50:00,41.43,41.56,41.39,41.4,155000.0,38.5815,38.7025,38.5442,38.5535,155000.0
2013-09-24 15:00:00,41.39,41.49,41.39,41.48,75400.0,38.5442,38.6374,38.5442,38.628,75400.0
2013-09-24 15:10:00,41.48,41.66,41.45,41.65,143600.0,38.628,38.7957,38.6001,38.7864,143600.0
2013-09-24 15:20:00,41.66,41.71,41.57,41.57,79700.0,38.7957,38.8422,38.7119,38.7119,79700.0
2013-09-24 15:30:00,41.57,41.57,41.45,41.45,64300.0,38.7119,38.7119,38.6001,38.6001,64300.0
2013-09-24 15:40:00,41.45,41.51,41.44,41.48,183100.0,38.6001,38.656,38.5908,38.628,183100.0
2013-09-24 15:50:00,41.47,41.48,41.3,41.45,498300.0,38.6187,38.628,38.4604,38.6001,498300.0
2013-09-25 09:30:00,41.78,42.13,41.7,41.9,150000.0,38.9074,39.2334,38.8329,39.0192,150000.0
2013-09-25 09:40:00,41.91,41.97,41.65,41.67,137600.0,39.0285,39.0844,38.7864,38.805,137600.0
2013-09-25 09:50:00,41.65,41.68,41.56,41.62,116400.0,38.7864,38.8143,38.7025,38.7584,116400.0
2013-09-25 10:00:00,41.62,41.78,41.62,41.68,117800.0,38.7584,38.9074,38.7584,38.8143,117800.0
2013-09-25 10:10:00,41.66,41.72,41.61,41.72,42700.0,38.7957,38.8515,38.7491,38.8515,42700.0
2013-09-25 10:20:00,41.72,41.8,41.69,41.8,37300.0,38.8515,38.926,38.8236,38.926,37300.0
2013-09-25 10:30:00,41.79,41.9,41.77,41.87,53200.0,38.9167,39.0192,38.8981,38.9912,53200.0
2013-09-25 10:40:00,41.9,41.94,41.74,41.75,47900.0,39.0192,39.0564,38.8702,38.8795,47900.0
2013-09-25 10:50:00,41.74,41.85,41.73,41.83,65300.0,38.8702,38.9726,38.8609,38.954,65300.0
2013-09-25 11:00:00,41.83,41.84,41.68,41.75,91000.0,38.954,38.9633,38.8143,38.8795,91000.0
2013-09-25 11:10:00,41.75,41.83,41.7,41.72,93700.0,38.8795,38.954,38.8329,38.8515,93700.0
2013-09-25 11:20:00,41.72,41.78,41.72,41.76,45300.0,38.8515,38.9074,38.8515,38.8888,45300.0
2013-09-25 11:30:00,41.73,41.8,41.73,41.8,25500.0,38.8609,38.926,38.8609,38.926,25500.0
2013-09-25 11:40:00,41.8,41.85,41.77,41.85,38600.0,38.926,38.9726,38.8981,38.9726,38600.0
2013-09-25 11:50:00,41.85,41.99,41.84,41.96,46600.0,38.9726,39.103,38.9633,39.075,46600.0
2013-09-25 12:00:00,41.96,41.96,41.86,41.86,30700.0,39.075,39.075,38.9819,38.9819,30700.0
2013-09-25 12:10:00,41.86,41.93,41.83,41.86,53600.0,38.9819,39.0471,38.954,38.9819,53600.0
2013-09-25 12:20:00,41.86,41.9,41.83,41.9,32300.0,38.9819,39.0192,38.954,39.0192,32300.0
2013-09-25 12:30:00,41.9,41.91,41.88,41.91,20100.0,39.0192,39.0285,39.0005,39.0285,20100.0
2013-09-25 12:40:00,41.91,41.93,41.9,41.93,17300.0,39.0285,39.0471,39.0192,39.0471,17300.0
2013-09-25 12:50:00,41.93,41.94,41.91,41.92,20500.0,39.0471,39.0564,39.0285,39.0378,20500.0
2013-09-25 13:00:00,41.92,41.95,41.9,41.92,29000.0,39.0378,39.0657,39.0192,39.0378,29000.0
2013-09-25 13:10:00,41.91,41.92,41.87,41.87,16400.0,39.0285,39.0378,38.9912,38.9912,16400.0
2013-09-25 13:20:00,41.87,41.89,41.86,41.87,22500.0,38.9912,39.0099,38.9819,38.9912,22500.0
2013-09-25 13:30:00,41.86,41.87,41.66,41.66,62900.0,38.9819,38.9912,38.7957,38.7957,62900.0
2013-09-25 13:40:00,41.67,41.77,41.66,41.77,48200.0,38.805,38.8981,38.7957,38.8981,48200.0
2013-09-25 13:50:00,41.77,41.78,41.68,41.71,31600.0,38.8981,38.9074,38.8143,38.8422,31600.0
2013-09-25 14:00:00,41.71,41.71,41.61,41.65,32200.0,38.8422,38.8422,38.7491,38.7864,32200.0
2013-09-25 14:10:00,41.65,41.72,41.65,41.66,37800.0,38.7864,38.8515,38.7864,38.7957,37800.0
2013-09-25 14:20:00,41.65,41.77,41.64,41.73,35600.0,38.7864,38.8981,38.777,38.8609,35600.0
2013-09-25 14:30:00,41.73,41.73,41.63,41.67,37100.0,38.8609,38.8609,38.7677,38.805,37100.0
2013-09-25 14:40:00,41.66,41.73,41.66,41.69,25900.0,38.7957,38.8609,38.7957,38.8236,25900.0
2013-09-25 14:50:00,41.69,41.74,41.68,41.73,76200.0,38.8236,38.8702,38.8143,38.8609,76200.0
2013-09-25 15:00:00,41.73,41.87,41.72,41.86,80700.0,38.8609,38.9912,38.8515,38.9819,80700.0
2013-09-25 15:10:00,41.87,42.0,41.87,41.98,71300.0,38.9912,39.1123,38.9912,39.0937,71300.0
2013-09-25 15:20:00,41.97,42.07,41.95,42.03,120800.0,39.0844,39.1775,39.0657,39.1402,120800.0
2013-09-25 15:30:00,42.04,42.12,41.96,42.11,120700.0,39.1495,39.224,39.075,39.2147,120700.0
2013-09-25 15:40:00,42.1,42.13,42.03,42.09,116100.0,39.2054,39.2334,39.1402,39.1961,116100.0
2013-09-25 15:50:00,42.09,42.09,42.0,42.02,241000.0,39.1961,39.1961,39.1123,39.1309,241000.0
2013-09-26 09:30:00,42.21,42.38,42.13,42.19,43100.0,39.3079,39.4662,39.2334,39.2892,43100.0
2013-09-26 09:40:00,42.19,42.32,42.13,42.32,41800.0,39.2892,39.4103,39.2334,39.4103,41800.0
2013-09-26 09:50:00,42.3,42.48,42.3,42.4,53100.0,39.3917,39.5593,39.3917,39.4848,53100.0
2013-09-26 10:00:00,42.4,42.56,42.39,42.44,40600.0,39.4848,39.6338,39.4755,39.522,40600.0
2013-09-26 10:10:00,42.44,42.47,42.38,42.42,30300.0,39.522,39.55,39.4662,39.5034,30300.0
2013-09-26 10:20:00,42.41,42.53,42.39,42.43,25200.0,39.4941,39.6059,39.4755,39.5127,25200.0
2013-09-26 10:30:00,42.44,42.49,42.4,42.48,37600.0,39.522,39.5686,39.4848,39.5593,37600.0
2013-09-26 10:40:00,42.5,42.51,42.33,42.33,117600.0,39.5779,39.5872,39.4196,39.4196,117600.0
2013-09-26 10:50:00,42.32,42.4,42.32,42.32,109100.0,39.4103,39.4848,39.4103,39.4103,109100.0
2013-09-26 11:00:00,42.34,42.37,42.13,42.14,51600.0,39.4289,39.4569,39.2334,39.2427,51600.0
2013-09-26 11:10:00,42.14,42.29,42.14,42.29,50000.0,39.2427,39.3824,39.2427,39.3824,50000.0
2013-09-26 11:20:00,42.27,42.31,42.21,42.23,39300.0,39.3637,39.401,39.3079,39.3265,39300.0
2013-09-26 11:30:00,42.26,42.32,42.22,42.31,36000.0,39.3544,39.4103,39.3172,39.401,36000.0
2013-09-26 11:40:00,42.32,42.33,42.17,42.18,40200.0,39.4103,39.4196,39.2706,39.2799,40200.0
2013-09-26 11:50:00,42.16,42.22,42.11,42.22,25100.0,39.2613,39.3172,39.2147,39.3172,25100.0
2013-09-26 12:00:00,42.22,42.25,42.15,42.16,39500.0,39.3172,39.3451,39.252,39.2613,39500.0
2013-09-26 12:10:00,42.15,42.22,42.15,42.18,36800.0,39.252,39.3172,39.252,39.2799,36800.0
2013-09-26 12:20:00,42.19,42.21,42.1,42.1,26900.0,39.2892,39.3079,39.2054,39.2054,26900.0
2013-09-26 12:30:00,42.11,42.21,42.1,42.14,14500.0,39.2147,39.3079,39.2054,39.2427,14500.0
2013-09-26 12:40:00,42.14,42.21,42.13,42.19,15100.0,39.2427,39.3079,39.2334,39.2892,15100.0
2013-09-26 12:50:00,42.2,42.2,42.12,42.2,15700.0,39.2985,39.2985,39.224,39.2985,15700.0
2013-09-26 13:00:00,42.2,42.21,42.15,42.18,15400.0,39.2985,39.3079,39.252,39.2799,15400.0
2013-09-26 13:10:00,42.19,42.19,42.11,42.11,58300.0,39.2892,39.2892,39.2147,39.2147,58300.0
2013-09-26 13:20:00,42.11,42.13,42.06,42.13,31400.0,39.2147,39.2334,39.1682,39.2334,31400.0
2013-09-26 13:30:00,42.13,42.15,42.1,42.14,29100.0,39.2334,39.252,39.2054,39.2427,29100.0
2013-09-26 13:40:00,42.14,42.18,42.13,42.18,20700.0,39.2427,39.2799,39.2334,39.2799,20700.0
2013-09-26 13:50:00,42.18,42.19,42.14,42.14,31100.0,39.2799,39.2892,39.2427,39.2427,31100.0
2013-09-26 14:00:00,42.14,42.17,42.11,42.17,24400.0,39.2427,39.2706,39.2147,39.2706,24400.0
2013-09-26 14:10:00,42.16,42.17,42.14,42.16,18300.0,39.2613,39.2706,39.2427,39.2613,18300.0
2013-09-26 14:20:00,42.16,42.22,42.13,42.21,32100.0,39.2613,39.3172,39.2334,39.3079,32100.0
2013-09-26 14:30:00,42.21,42.24,42.19,42.24,43200.0,39.3079,39.3358,39.2892,39.3358,43200.0
2013-09-26 14:40:00,42.25,42.25,42.15,42.16,23100.0,39.3451,39.3451,39.252,39.2613,23100.0
2013-09-26 14:50:00,42.16,42.23,42.16,42.21,34100.0,39.2613,39.3265,39.2613,39.3079,34100.0
2013-09-26 15:00:00,42.2,42.28,42.2,42.27,34900.0,39.2985,39.373,39.2985,39.3637,34900.0
2013-09-26 15:10:00,42.28,42.36,42.26,42.34,102500.0,39.373,39.4475,39.3544,39.4289,102500.0
2013-09-26 15:20:00,42.34,42.39,42.28,42.29,54300.0,39.4289,39.4755,39.373,39.3824,54300.0
2013-09-26 15:30:00,42.29,42.4,42.29,42.34,72700.0,39.3824,39.4848,39.3824,39.4289,72700.0
2013-09-26 15:40:00,42.34,42.37,42.29,42.35,69700.0,39.4289,39.4569,39.3824,39.4382,69700.0
2013-09-26 15:50:00,42.34,42.4,42.33,42.38,154900.0,39.4289,39.4848,39.4196,39.4662,154900.0
2013-09-27 09:30:00,42.06,42.24,41.94,42.19,60800.0,39.1682,39.3358,39.0564,39.2892,60800.0
2013-09-27 09:40:00,42.18,42.27,42.13,42.15,17700.0,39.2799,39.3637,39.2334,39.252,17700.0
2013-09-27 09:50:00,42.14,42.21,42.03,42.06,156500.0,39.2427,39.3079,39.1402,39.1682,156500.0
2013-09-27 10:00:00,42.06,42.06,41.95,42.0,91200.0,39.1682,39.1682,39.0657,39.1123,91200.0
2013-09-27 10:10:00,42.0,42.07,41.99,42.07,63000.0,39.1123,39.1775,39.103,39.1775,63000.0
2013-09-27 10:20:00,42.06,42.13,42.03,42.13,29800.0,39.1682,39.2334,39.1402,39.2334,29800.0
2013-09-27 10:30:00,42.13,42.26,42.11,42.26,16500.0,39.2334,39.3544,39.2147,39.3544,16500.0
2013-09-27 10:40:00,42.26,42.29,42.13,42.13,45300.0,39.3544,39.3824,39.2334,39.2334,45300.0
2013-09-27 10:50:00,42.13,42.24,42.09,42.18,32800.0,39.2334,39.3358,39.1961,39.2799,32800.0
2013-09-27 11:00:00,42.19,42.25,42.18,42.2,26200.0,39.2892,39.3451,39.2799,39.2985,26200.0
2013-09-27 11:10:00,42.19,42.24,42.18,42.19,36800.0,39.2892,39.3358,39.2799,39.2892,36800.0
2013-09-27 11:20:00,42.18,42.27,42.18,42.25,20100.0,39.2799,39.3637,39.2799,39.3451,20100.0
2013-09-27 11:30:00,42.23,42.31,42.2,42.22,67300.0,39.3265,39.401,39.2985,39.3172,67300.0
2013-09-27 11:40:00,42.22,42.32,42.21,42.26,72100.0,39.3172,39.4103,39.3079,39.3544,72100.0
2013-09-27 11:50:00,42.26,42.39,42.24,42.36,25000.0,39.3544,39.4755,39.3358,39.4475,25000.0
2013-09-27 12:00:00,42.36,42.37,42.3,42.33,26400.0,39.4475,39.4569,39.3917,39.4196,26400.0
2013-09-27 12:10:00,42.32,42.37,42.29,42.37,208100.0,39.4103,39.4569,39.3824,39.4569,208100.0
2013-09-27 12:20:00,42.37,42.42,42.34,42.34,13800.0,39.4569,39.5034,39.4289,39.4289,13800.0
2013-09-27 12:30:00,42.33,42.52,42.33,42.46,81500.0,39.4196,39.5965,39.4196,39.5407,81500.0
2013-09-27 12:40:00,42.46,42.56,42.46,42.56,30600.0,39.5407,39.6338,39.5407,39.6338,30600.0
2013-09-27 12:50:00,42.56,42.57,42.42,42.42,103700.0,39.6338,39.6431,39.5034,39.5034,103700.0
2013-09-27 13:00:00,42.43,42.43,42.37,42.39,166000.0,39.5127,39.5127,39.4569,39.4755,166000.0
2013-09-27 13:10:00,42.39,42.4,42.33,42.34,16500.0,39.4755,39.4848,39.4196,39.4289,16500.0
2013-09-27 13:20:00,42.34,42.45,42.33,42.44,47300.0,39.4289,39.5314,39.4196,39.522,47300.0
2013-09-27 13:30:00,42.44,42.44,42.33,42.35,43900.0,39.522,39.522,39.4196,39.4382,43900.0
2013-09-27 13:40:00,42.35,42.36,42.17,42.2,66700.0,39.4382,39.4475,39.2706,39.2985,66700.0
2013-09-27 13:50:00,42.19,42.25,42.16,42.16,39100.0,39.2892,39.3451,39.2613,39.2613,39100.0
2013-09-27 14:00:00,42.15,42.16,42.08,42.1,40600.0,39.252,39.2613,39.1868,39.2054,40600.0
2013-09-27 14:10:00,42.12,42.12,42.01,42.01,37100.0,39.224,39.224,39.1216,39.1216,37100.0
2013-09-27 14:20:00,42.02,42.04,42.0,42.02,55500.0,39.1309,39.1495,39.1123,39.1309,55500.0
2013-09-27 14:30:00,42.0,42.05,42.0,42.02,50700.0,39.1123,39.1589,39.1123,39.1309,50700.0
2013-09-27 14:40:00,42.03,42.03,41.95,41.95,38400.0,39.1402,39.1402,39.0657,39.0657,38400.0
2013-09-27 14:50:00,41.94,42.06,41.94,42.06,50700.0,39.0564,39.1682,39.0564,39.1682,50700.0
2013-09-27 15:00:00,42.06,42.06,42.02,42.05,42000.0,39.1682,39.1682,39.1309,39.1589,42000.0
2013-09-27 15:10:00,42.05,42.06,42.0,42.0,35700.0,39.1589,39.1682,39.1123,39.1123,35700.0
2013-09-27 15:20:00,42.0,42.04,41.97,41.97,198800.0,39.1123,39.1495,39.0844,39.0844,198800.0
2013-09-27 15:30:00,41.97,42.03,41.91,42.03,94000.0,39.0844,39.1402,39.0285,39.1402,94000.0
2013-09-27 15:40:00,42.03,42.17,42.03,42.06,122500.0,39.1402,39.2706,39.1402,39.1682,122500.0
2013-09-27 15:50:00,42.07,42.13,42.07,42.08,169900.0,39.1775,39.2334,39.1775,39.1868,169900.0
2013-09-30 09:30:00,41.96,41.98,41.77,41.95,40500.0,39.075,39.0937,38.8981,39.0657,40500.0
2013-09-30 09:40:00,41.99,42.21,41.97,42.07,47800.0,39.103,39.3079,39.0844,39.1775,47800.0
2013-09-30 09:50:00,42.06,42.06,41.83,41.83,27200.0,39.1682,39.1682,38.954,38.954,27200.0
2013-09-30 10:00:00,41.83,42.0,41.83,41.92,48500.0,38.954,39.1123,38.954,39.0378,48500.0
2013-09-30 10:10:00,41.93,42.04,41.86,41.98,32100.0,39.0471,39.1495,38.9819,39.0937,32100.0
2013-09-30 10:20:00,41.99,42.08,41.92,41.96,127100.0,39.103,39.1868,39.0378,39.075,127100.0
2013-09-30 10:30:00,41.96,42.0,41.85,41.93,56900.0,39.075,39.1123,38.9726,39.0471,56900.0
2013-09-30 10:40:00,41.92,42.0,41.91,42.0,119100.0,39.0378,39.1123,39.0285,39.1123,119100.0
2013-09-30 10:50:00,41.99,42.31,41.99,42.3,149800.0,39.103,39.401,39.103,39.3917,149800.0
2013-09-30 11:00:00,42.3,42.38,42.29,42.32,158800.0,39.3917,39.4662,39.3824,39.4103,158800.0
2013-09-30 11:10:00,42.32,42.35,42.23,42.29,124600.0,39.4103,39.4382,39.3265,39.3824,124600.0
2013-09-30 11:20:00,42.29,42.46,42.29,42.41,41300.0,39.3824,39.5407,39.3824,39.4941,41300.0
2013-09-30 11:30:00,42.41,42.68,42.41,42.66,70200.0,39.4941,39.7455,39.4941,39.7269,70200.0
2013-09-30 11:40:00,42.65,42.72,42.54,42.61,68100.0,39.7176,39.7828,39.6152,39.6804,68100.0
2013-09-30 11:50:00,42.6,42.63,42.51,42.62,48300.0,39.671,39.699,39.5872,39.6897,48300.0
2013-09-30 12:00:00,42.61,42.61,42.54,42.55,35800.0,39.6804,39.6804,39.6152,39.6245,35800.0
2013-09-30 12:10:00,42.55,42.56,42.43,42.45,66800.0,39.6245,39.6338,39.5127,39.5314,66800.0
2013-09-30 12:20:00,42.48,42.61,42.39,42.58,36900.0,39.5593,39.6804,39.4755,39.6524,36900.0
2013-09-30 12:30:00,42.57,42.62,42.51,42.6,21300.0,39.6431,39.6897,39.5872,39.671,21300.0
2013-09-30 12:40:00,42.58,42.66,42.52,42.52,98200.0,39.6524,39.7269,39.5965,39.5965,98200.0
2013-09-30 12:50:00,42.53,42.63,42.5,42.63,335100.0,39.6059,39.699,39.5779,39.699,335100.0
2013-09-30 13:00:00,42.63,42.66,42.61,42.63,36400.0,39.699,39.7269,39.6804,39.699,36400.0
2013-09-30 13:10:00,42.62,42.73,42.62,42.71,66000.0,39.6897,39.7921,39.6897,39.7735,66000.0
2013-09-30 13:20:00,42.71,42.71,42.66,42.69,64500.0,39.7735,39.7735,39.7269,39.7549,64500.0
2013-09-30 13:30:00,42.69,42.72,42.67,42.69,93200.0,39.7549,39.7828,39.7362,39.7549,93200.0
2013-09-30 13:40:00,42.69,42.83,42.68,42.8,88100.0,39.7549,39.8852,39.7455,39.8573,88100.0
2013-09-30 13:50:00,42.8,42.8,42.69,42.73,38800.0,39.8573,39.8573,39.7549,39.7921,38800.0
2013-09-30 14:00:00,42.73,42.8,42.72,42.78,37400.0,39.7921,39.8573,39.7828,39.8387,37400.0
2013-09-30 14:10:00,42.79,42.8,42.71,42.77,48300.0,39.848,39.8573,39.7735,39.8294,48300.0
2013-09-30 14:20:00,42.77,42.97,42.77,42.93,96100.0,39.8294,40.0156,39.8294,39.9783,96100.0
2013-09-30 14:30:00,42.93,43.0,42.83,42.84,87900.0,39.9783,40.0435,39.8852,39.8945,87900.0
2013-09-30 14:40:00,42.84,42.88,42.8,42.85,45000.0,39.8945,39.9318,39.8573,39.9038,45000.0
2013-09-30 14:50:00,42.85,42.87,42.79,42.8,93500.0,39.9038,39.9225,39.848,39.8573,93500.0
2013-09-30 15:00:00,42.8,42.83,42.74,42.78,69300.0,39.8573,39.8852,39.8014,39.8387,69300.0
2013-09-30 15:10:00,42.78,42.83,42.7,42.8,87100.0,39.8387,39.8852,39.7642,39.8573,87100.0
2013-09-30 15:20:00,42.79,42.84,42.76,42.82,122900.0,39.848,39.8945,39.82,39.8759,122900.0
2013-09-30 15:30:00,42.81,42.81,42.68,42.7,149200.0,39.8666,39.8666,39.7455,39.7642,149200.0
2013-09-30 15:40:00,42.7,42.84,42.67,42.8,191900.0,39.7642,39.8945,39.7362,39.8573,191900.0
2013-09-30 15:50:00,42.81,42.84,42.72,42.75,210500.0,39.8666,39.8945,39.7828,39.8107,210500.0
2013-10-01 09:30:00,42.81,43.43,42.6,43.4,295600.0,39.8666,40.444,39.671,40.416,295600.0
2013-10-01 09:40:00,43.4,43.55,43.3,43.38,126700.0,40.416,40.5557,40.3229,40.3974,126700.0
2013-10-01 09:50:00,43.37,43.41,43.27,43.3,325400.0,40.3881,40.4253,40.295,40.3229,325400.0
2013-10-01 10:00:00,43.31,43.47,43.28,43.46,78900.0,40.3322,40.4812,40.3043,40.4719,78900.0
2013-10-01 10:10:00,43.46,43.59,43.44,43.56,69500.0,40.4719,40.593,40.4533,40.565,69500.0
2013-10-01 10:20:00,43.56,43.71,43.56,43.68,90700.0,40.565,40.7047,40.565,40.6768,90700.0
2013-10-01 10:30:00,43.69,44.11,43.65,44.09,230600.0,40.6861,41.0772,40.6488,41.0586,230600.0
2013-10-01 10:40:00,44.09,44.1,43.85,43.96,140000.0,41.0586,41.0679,40.8351,40.9375,140000.0
2013-10-01 10:50:00,43.96,44.03,43.88,44.01,265400.0,40.9375,41.0027,40.863,40.9841,265400.0
2013-10-01 11:00:00,44.0,44.1,43.96,44.03,79900.0,40.9748,41.0679,40.9375,41.0027,79900.0
2013-10-01 11:10:00,44.03,44.11,43.96,43.97,102500.0,41.0027,41.0772,40.9375,40.9468,102500.0
2013-10-01 11:20:00,43.98,43.98,43.88,43.94,89900.0,40.9562,40.9562,40.863,40.9189,89900.0
2013-10-01 11:30:00,43.93,43.95,43.79,43.9,83100.0,40.9096,40.9282,40.7792,40.8817,83100.0
2013-10-01 11:40:00,43.9,44.07,43.9,44.06,102900.0,40.8817,41.04,40.8817,41.0307,102900.0
2013-10-01 11:50:00,44.06,44.1,43.92,43.93,68500.0,41.0307,41.0679,40.9003,40.9096,68500.0
2013-10-01 12:00:00,43.92,43.93,43.89,43.9,62600.0,40.9003,40.9096,40.8723,40.8817,62600.0
2013-10-01 12:10:00,43.9,43.91,43.84,43.85,105300.0,40.8817,40.891,40.8258,40.8351,105300.0
2013-10-01 12:20:00,43.85,43.85,43.7,43.76,129400.0,40.8351,40.8351,40.6954,40.7513,129400.0
2013-10-01 12:30:00,43.75,43.75,43.62,43.63,61200.0,40.742,40.742,40.6209,40.6302,61200.0
2013-10-01 12:40:00,43.64,43.76,43.63,43.72,75300.0,40.6395,40.7513,40.6302,40.714,75300.0
2013-10-01 12:50:00,43.72,43.78,43.72,43.76,75000.0,40.714,40.7699,40.714,40.7513,75000.0
2013-10-01 13:00:00,43.76,43.85,43.74,43.85,60800.0,40.7513,40.8351,40.7327,40.8351,60800.0
2013-10-01 13:10:00,43.85,43.99,43.82,43.96,100800.0,40.8351,40.9655,40.8072,40.9375,100800.0
2013-10-01 13:20:00,43.96,44.05,43.95,43.96,101600.0,40.9375,41.0213,40.9282,40.9375,101600.0
2013-10-01 13:30:00,43.96,43.99,43.9,43.99,71800.0,40.9375,40.9655,40.8817,40.9655,71800.0
2013-10-01 13:40:00,43.99,44.13,43.98,44.1,578500.0,40.9655,41.0958,40.9562,41.0679,578500.0
2013-10-01 13:50:00,44.09,44.23,44.09,44.19,727700.0,41.0586,41.189,41.0586,41.1517,727700.0
2013-10-01 14:00:00,44.2,44.28,44.16,44.27,119700.0,41.161,41.2355,41.1238,41.2262,119700.0
2013-10-01 14:10:00,44.27,44.29,44.13,44.14,95300.0,41.2262,41.2448,41.0958,41.1052,95300.0
2013-10-01 14:20:00,44.14,44.16,43.9,43.9,79700.0,41.1052,41.1238,40.8817,40.8817,79700.0
2013-10-01 14:30:00,43.91,44.05,43.91,44.01,201900.0,40.891,41.0213,40.891,40.9841,201900.0
2013-10-01 14:40:00,44.0,44.02,43.93,43.97,223100.0,40.9748,40.9934,40.9096,40.9468,223100.0
2013-10-01 14:50:00,43.97,44.03,43.96,44.03,110500.0,40.9468,41.0027,40.9375,41.0027,110500.0
2013-10-01 15:00:00,44.02,44.02,43.99,44.0,82400.0,40.9934,40.9934,40.9655,40.9748,82400.0
2013-10-01 15:10:00,44.01,44.03,43.93,44.03,168300.0,40.9841,41.0027,40.9096,41.0027,168300.0
2013-10-01 15:20:00,44.02,44.07,44.0,44.05,107900.0,40.9934,41.04,40.9748,41.0213,107900.0
2013-10-01 15:30:00,44.05,44.11,44.01,44.07,202200.0,41.0213,41.0772,40.9841,41.04,202200.0
2013-10-01 15:40:00,44.07,44.2,44.03,44.11,249200.0,41.04,41.161,41.0027,41.0772,249200.0
2013-10-01 15:50:00,44.11,44.61,44.09,44.59,1047400.0,41.0772,41.5428,41.0586,41.5242,1047400.0
2013-10-02 09:30:00,44.53,44.59,44.27,44.31,133800.0,41.4683,41.5242,41.2262,41.2635,133800.0
2013-10-02 09:40:00,44.32,44.8,44.32,44.8,206600.0,41.2728,41.7198,41.2728,41.7198,206600.0
2013-10-02 09:50:00,44.8,44.88,44.47,44.63,297000.0,41.7198,41.7943,41.4125,41.5615,297000.0
2013-10-02 10:00:00,44.61,44.67,44.5,44.65,194200.0,41.5428,41.5987,41.4404,41.5801,194200.0
2013-10-02 10:10:00,44.65,44.7,44.56,44.65,107400.0,41.5801,41.6267,41.4963,41.5801,107400.0
2013-10-02 10:20:00,44.65,44.79,44.56,44.76,87200.0,41.5801,41.7105,41.4963,41.6825,87200.0
2013-10-02 10:30:00,44.78,44.8,44.67,44.74,88200.0,41.7012,41.7198,41.5987,41.6639,88200.0
2013-10-02 10:40:00,44.75,44.75,44.66,44.7,42500.0,41.6732,41.6732,41.5894,41.6267,42500.0
2013-10-02 10:50:00,44.69,44.75,44.69,44.7,136900.0,41.6173,41.6732,41.6173,41.6267,136900.0
2013-10-02 11:00:00,44.7,44.75,44.69,44.75,246700.0,41.6267,41.6732,41.6173,41.6732,246700.0
2013-10-02 11:10:00,44.75,44.75,44.69,44.73,90500.0,41.6732,41.6732,41.6173,41.6546,90500.0
2013-10-02 11:20:00,44.73,44.75,44.64,44.75,298100.0,41.6546,41.6732,41.5708,41.6732,298100.0
2013-10-02 11:30:00,44.75,44.86,44.74,44.74,157000.0,41.6732,41.7757,41.6639,41.6639,157000.0
2013-10-02 11:40:00,44.75,44.99,44.71,44.97,163000.0,41.6732,41.8967,41.636,41.8781,163000.0
2013-10-02 11:50:00,44.98,45.14,44.97,45.07,468700.0,41.8874,42.0364,41.8781,41.9712,468700.0
2013-10-02 12:00:00,45.07,45.07,44.9,44.94,252600.0,41.9712,41.9712,41.8129,41.8502,252600.0
2013-10-02 12:10:00,44.94,45.02,44.84,45.0,51800.0,41.8502,41.9247,41.757,41.906,51800.0
2013-10-02 12:20:00,45.01,45.01,44.91,44.94,33200.0,41.9153,41.9153,41.8222,41.8502,33200.0
2013-10-02 12:30:00,44.93,44.98,44.89,44.96,27500.0,41.8408,41.8874,41.8036,41.8688,27500.0
2013-10-02 12:40:00,44.95,44.97,44.85,44.86,34900.0,41.8595,41.8781,41.7663,41.7757,34900.0
2013-10-02 12:50:00,44.84,44.91,44.83,44.91,79400.0,41.757,41.8222,41.7477,41.8222,79400.0
2013-10-02 13:00:00,44.91,44.93,44.88,44.91,59500.0,41.8222,41.8408,41.7943,41.8222,59500.0
2013-10-02 13:10:00,44.92,44.97,44.88,44.91,100800.0,41.8315,41.8781,41.7943,41.8222,100800.0
2013-10-02 13:20:00,44.91,44.98,44.9,44.95,175800.0,41.8222,41.8874,41.8129,41.8595,175800.0
2013-10-02 13:30:00,44.95,45.16,44.95,45.16,455500.0,41.8595,42.055,41.8595,42.055,455500.0
2013-10-02 13:40:00,45.16,45.32,45.16,45.26,103900.0,42.055,42.204,42.055,42.1482,103900.0
2013-10-02 13:50:00,45.27,45.46,45.11,45.12,158600.0,42.1575,42.3344,42.0085,42.0178,158600.0
2013-10-02 14:00:00,45.11,45.29,45.04,45.29,131100.0,42.0085,42.1761,41.9433,42.1761,131100.0
2013-10-02 14:10:00,45.29,45.43,45.22,45.27,189500.0,42.1761,42.3065,42.1109,42.1575,189500.0
2013-10-02 14:20:00,45.26,45.26,45.12,45.16,71200.0,42.1482,42.1482,42.0178,42.055,71200.0
2013-10-02 14:30:00,45.16,45.22,45.09,45.11,103300.0,42.055,42.1109,41.9898,42.0085,103300.0
2013-10-02 14:40:00,45.11,45.32,45.1,45.3,138200.0,42.0085,42.204,41.9992,42.1854,138200.0
2013-10-02 14:50:00,45.29,45.29,44.95,45.01,146200.0,42.1761,42.1761,41.8595,41.9153,146200.0
2013-10-02 15:00:00,45.0,45.13,45.0,45.13,79800.0,41.906,42.0271,41.906,42.0271,79800.0
2013-10-02 15:10:00,45.13,45.14,45.07,45.09,130100.0,42.0271,42.0364,41.9712,41.9898,130100.0
2013-10-02 15:20:00,45.09,45.23,45.07,45.21,114500.0,41.9898,42.1202,41.9712,42.1016,114500.0
2013-10-02 15:30:00,45.21,45.29,45.08,45.27,186100.0,42.1016,42.1761,41.9805,42.1575,186100.0
2013-10-02 15:40:00,45.27,45.3,45.15,45.28,238800.0,42.1575,42.1854,42.0457,42.1668,238800.0
2013-10-02 15:50:00,45.27,45.37,45.23,45.34,546900.0,42.1575,42.2506,42.1202,42.2227,546900.0
2013-10-03 09:30:00,45.29,46.78,45.29,46.42,385400.0,42.1761,43.5636,42.1761,43.2284,385400.0
2013-10-03 09:40:00,46.41,46.46,46.1,46.2,496600.0,43.2191,43.2656,42.9304,43.0235,496600.0
2013-10-03 09:50:00,46.2,46.2,45.79,46.01,289400.0,43.0235,43.0235,42.6417,42.8466,289400.0
2013-10-03 10:00:00,46.01,46.05,45.96,45.99,332500.0,42.8466,42.8838,42.8,42.828,332500.0
2013-10-03 10:10:00,45.98,46.25,45.95,46.22,453500.0,42.8186,43.0701,42.7907,43.0421,453500.0
2013-10-03 10:20:00,46.21,46.31,46.08,46.14,356000.0,43.0328,43.126,42.9118,42.9676,356000.0
2013-10-03 10:30:00,46.12,46.3,46.05,46.22,242900.0,42.949,43.1166,42.8838,43.0421,242900.0
2013-10-03 10:40:00,46.21,46.52,46.12,46.47,301700.0,43.0328,43.3215,42.949,43.275,301700.0
2013-10-03 10:50:00,46.44,46.88,46.37,46.8,352100.0,43.247,43.6568,43.1818,43.5823,352100.0
2013-10-03 11:00:00,46.78,47.04,46.71,47.02,191900.0,43.5636,43.8058,43.4985,43.7871,191900.0
2013-10-03 11:10:00,47.02,47.07,46.58,46.75,175900.0,43.7871,43.8337,43.3774,43.5357,175900.0
2013-10-03 11:20:00,46.75,46.77,46.36,46.4,215000.0,43.5357,43.5543,43.1725,43.2098,215000.0
2013-10-03 11:30:00,46.37,46.5,46.18,46.18,340100.0,43.1818,43.3029,43.0049,43.0049,340100.0
2013-10-03 11:40:00,46.19,46.19,45.85,45.89,115900.0,43.0142,43.0142,42.6976,42.7348,115900.0
2013-10-03 11:50:00,45.9,45.96,45.84,45.86,76500.0,42.7441,42.8,42.6883,42.7069,76500.0
2013-10-03 12:00:00,45.85,45.95,45.78,45.93,147200.0,42.6976,42.7907,42.6324,42.7721,147200.0
2013-10-03 12:10:00,45.93,45.94,45.78,45.78,119100.0,42.7721,42.7814,42.6324,42.6324,119100.0
2013-10-03 12:20:00,45.78,45.79,45.63,45.7,102800.0,42.6324,42.6417,42.4927,42.5579,102800.0
2013-10-03 12:30:00,45.7,45.8,45.67,45.8,101600.0,42.5579,42.651,42.53,42.651,101600.0
2013-10-03 12:40:00,45.81,45.92,45.74,45.92,74400.0,42.6603,42.7628,42.5951,42.7628,74400.0
2013-10-03 12:50:00,45.91,46.05,45.89,46.05,48300.0,42.7535,42.8838,42.7348,42.8838,48300.0
2013-10-03 13:00:00,46.05,46.09,45.95,45.96,48700.0,42.8838,42.9211,42.7907,42.8,48700.0
2013-10-03 13:10:00,45.96,46.02,45.91,46.0,59800.0,42.8,42.8559,42.7535,42.8373,59800.0
2013-10-03 13:20:00,46.0,46.15,45.9,46.15,67900.0,42.8373,42.977,42.7441,42.977,67900.0
2013-10-03 13:30:00,46.15,46.2,46.0,46.0,39900.0,42.977,43.0235,42.8373,42.8373,39900.0
2013-10-03 13:40:00,46.0,46.28,46.0,46.21,62000.0,42.8373,43.098,42.8373,43.0328,62000.0
2013-10-03 13:50:00,46.22,46.32,46.19,46.3,51500.0,43.0421,43.1353,43.0142,43.1166,51500.0
2013-10-03 14:00:00,46.29,46.29,46.19,46.22,86100.0,43.1073,43.1073,43.0142,43.0421,86100.0
2013-10-03 14:10:00,46.22,46.32,46.21,46.21,43100.0,43.0421,43.1353,43.0328,43.0328,43100.0
2013-10-03 14:20:00,46.21,46.23,45.99,46.06,176500.0,43.0328,43.0515,42.828,42.8931,176500.0
2013-10-03 14:30:00,46.06,46.08,45.85,45.98,181800.0,42.8931,42.9118,42.6976,42.8186,181800.0
2013-10-03 14:40:00,45.98,45.99,45.74,45.82,159600.0,42.8186,42.828,42.5951,42.6696,159600.0
2013-10-03 14:50:00,45.82,45.84,45.65,45.68,194500.0,42.6696,42.6883,42.5113,42.5393,194500.0
2013-10-03 15:00:00,45.68,45.9,45.68,45.77,222400.0,42.5393,42.7441,42.5393,42.6231,222400.0
2013-10-03 15:10:00,45.77,45.81,45.59,45.64,191200.0,42.6231,42.6603,42.4555,42.502,191200.0
2013-10-03 15:20:00,45.63,45.83,45.61,45.77,306300.0,42.4927,42.679,42.4741,42.6231,306300.0
2013-10-03 15:30:00,45.77,45.88,45.73,45.88,268300.0,42.6231,42.7255,42.5858,42.7255,268300.0
2013-10-03 15:40:00,45.88,45.98,45.82,45.88,230300.0,42.7255,42.8186,42.6696,42.7255,230300.0
2013-10-03 15:50:00,45.88,45.99,45.81,45.94,417800.0,42.7255,42.828,42.6603,42.7814,417800.0
2013-10-04 09:30:00,46.0,46.14,45.76,46.13,58500.0,42.8373,42.9676,42.6138,42.9583,58500.0
2013-10-04 09:40:00,46.15,46.18,45.99,45.99,85300.0,42.977,43.0049,42.828,42.828,85300.0
2013-10-04 09:50:00,46.0,46.16,45.94,46.16,315800.0,42.8373,42.9863,42.7814,42.9863,315800.0
2013-10-04 10:00:00,46.13,46.34,46.06,46.34,82000.0,42.9583,43.1539,42.8931,43.1539,82000.0
2013-10-04 10:10:00,46.34,46.43,46.23,46.3,78600.0,43.1539,43.2377,43.0515,43.1166,78600.0
2013-10-04 10:20:00,46.32,46.35,46.13,46.23,254000.0,43.1353,43.1632,42.9583,43.0515,254000.0
2013-10-04 10:30:00,46.23,46.25,46.18,46.22,60800.0,43.0515,43.0701,43.0049,43.0421,60800.0
2013-10-04 10:40:00,46.22,46.35,46.22,46.34,182900.0,43.0421,43.1632,43.0421,43.1539,182900.0
2013-10-04 10:50:00,46.32,46.32,46.19,46.24,115700.0,43.1353,43.1353,43.0142,43.0608,115700.0
2013-10-04 11:00:00,46.24,46.34,46.2,46.33,83800.0,43.0608,43.1539,43.0235,43.1446,83800.0
2013-10-04 11:10:00,46.34,46.53,46.33,46.53,90200.0,43.1539,43.3308,43.1446,43.3308,90200.0
2013-10-04 11:20:00,46.53,46.56,46.35,46.35,51500.0,43.3308,43.3588,43.1632,43.1632,51500.0
2013-10-04 11:30:00,46.35,46.46,46.34,46.46,32300.0,43.1632,43.2656,43.1539,43.2656,32300.0
2013-10-04 11:40:00,46.46,46.6,46.45,46.51,78900.0,43.2656,43.396,43.2563,43.3122,78900.0
2013-10-04 11:50:00,46.51,46.51,46.33,46.5,68600.0,43.3122,43.3122,43.1446,43.3029,68600.0
2013-10-04 12:00:00,46.51,46.51,46.31,46.34,44300.0,43.3122,43.3122,43.126,43.1539,44300.0
2013-10-04 12:10:00,46.34,46.44,46.28,46.42,80900.0,43.1539,43.247,43.098,43.2284,80900.0
2013-10-04 12:20:00,46.43,46.43,46.25,46.29,43800.0,43.2377,43.2377,43.0701,43.1073,43800.0
2013-10-04 12:30:00,46.29,46.32,46.2,46.29,35400.0,43.1073,43.1353,43.0235,43.1073,35400.0
2013-10-04 12:40:00,46.3,46.31,46.14,46.19,35300.0,43.1166,43.126,42.9676,43.0142,35300.0
2013-10-04 12:50:00,46.19,46.2,46.08,46.16,33300.0,43.0142,43.0235,42.9118,42.9863,33300.0
2013-10-04 13:00:00,46.16,46.23,46.15,46.21,24300.0,42.9863,43.0515,42.977,43.0328,24300.0
2013-10-04 13:10:00,46.21,46.26,46.19,46.25,36500.0,43.0328,43.0794,43.0142,43.0701,36500.0
2013-10-04 13:20:00,46.25,46.25,46.14,46.17,32300.0,43.0701,43.0701,42.9676,42.9956,32300.0
2013-10-04 13:30:00,46.18,46.26,46.18,46.23,24300.0,43.0049,43.0794,43.0049,43.0515,24300.0
2013-10-04 13:40:00,46.22,46.26,46.14,46.16,31600.0,43.0421,43.0794,42.9676,42.9863,31600.0
2013-10-04 13:50:00,46.17,46.17,46.07,46.16,33400.0,42.9956,42.9956,42.9025,42.9863,33400.0
2013-10-04 14:00:00,46.16,46.19,46.12,46.15,51600.0,42.9863,43.0142,42.949,42.977,51600.0
2013-10-04 14:10:00,46.14,46.18,46.07,46.18,185400.0,42.9676,43.0049,42.9025,43.0049,185400.0
2013-10-04 14:20:00,46.18,46.21,46.04,46.04,36600.0,43.0049,43.0328,42.8745,42.8745,36600.0
2013-10-04 14:30:00,46.03,46.08,45.93,45.95,78700.0,42.8652,42.9118,42.7721,42.7907,78700.0
2013-10-04 14:40:00,45.95,45.98,45.89,45.95,111600.0,42.7907,42.8186,42.7348,42.7907,111600.0
2013-10-04 14:50:00,45.95,46.11,45.89,45.99,125600.0,42.7907,42.9397,42.7348,42.828,125600.0
2013-10-04 15:00:00,45.99,46.04,45.91,45.98,59600.0,42.828,42.8745,42.7535,42.8186,59600.0
2013-10-04 15:10:00,45.98,46.12,45.89,46.12,104300.0,42.8186,42.949,42.7348,42.949,104300.0
2013-10-04 15:20:00,46.12,46.12,46.0,46.02,115200.0,42.949,42.949,42.8373,42.8559,115200.0
2013-10-04 15:30:00,46.03,46.18,46.02,46.16,126700.0,42.8652,43.0049,42.8559,42.9863,126700.0
2013-10-04 15:40:00,46.16,46.21,46.05,46.05,184900.0,42.9863,43.0328,42.8838,42.8838,184900.0
2013-10-04 15:50:00,46.04,46.15,46.04,46.1,303600.0,42.8745,42.977,42.8745,42.9304,303600.0
2013-10-07 09:30:00,44.79,46.2,44.79,45.74,83300.0,41.7105,43.0235,41.7105,42.5951,83300.0
2013-10-07 09:40:00,45.74,46.09,45.7,46.09,37900.0,42.5951,42.9211,42.5579,42.9211,37900.0
2013-10-07 09:50:00,46.15,46.3,45.8,45.8,93400.0,42.977,43.1166,42.651,42.651,93400.0
2013-10-07 10:00:00,45.79,46.27,45.77,46.19,144100.0,42.6417,43.0887,42.6231,43.0142,144100.0
2013-10-07 10:10:00,46.18,46.2,45.88,45.96,87200.0,43.0049,43.0235,42.7255,42.8,87200.0
2013-10-07 10:20:00,45.97,46.1,45.86,45.86,70900.0,42.8093,42.9304,42.7069,42.7069,70900.0
2013-10-07 10:30:00,45.88,46.22,45.88,46.19,144500.0,42.7255,43.0421,42.7255,43.0142,144500.0
2013-10-07 10:40:00,46.19,46.2,46.05,46.2,55000.0,43.0142,43.0235,42.8838,43.0235,55000.0
2013-10-07 10:50:00,46.19,46.21,46.12,46.19,74800.0,43.0142,43.0328,42.949,43.0142,74800.0
2013-10-07 11:00:00,46.18,46.22,46.1,46.14,85900.0,43.0049,43.0421,42.9304,42.9676,85900.0
2013-10-07 11:10:00,46.13,46.14,46.04,46.07,42600.0,42.9583,42.9676,42.8745,42.9025,42600.0
2013-10-07 11:20:00,46.06,46.22,46.03,46.2,34000.0,42.8931,43.0421,42.8652,43.0235,34000.0
2013-10-07 11:30:00,46.2,46.28,46.12,46.12,52000.0,43.0235,43.098,42.949,42.949,52000.0
2013-10-07 11:40:00,46.11,46.16,46.07,46.14,84800.0,42.9397,42.9863,42.9025,42.9676,84800.0
2013-10-07 11:50:00,46.14,46.15,46.09,46.14,44700.0,42.9676,42.977,42.9211,42.9676,44700.0
2013-10-07 12:00:00,46.14,46.16,46.11,46.14,47200.0,42.9676,42.9863,42.9397,42.9676,47200.0
2013-10-07 12:10:00,46.14,46.18,46.11,46.17,57300.0,42.9676,43.0049,42.9397,42.9956,57300.0
2013-10-07 12:20:00,46.17,46.17,46.12,46.16,52900.0,42.9956,42.9956,42.949,42.9863,52900.0
2013-10-07 12:30:00,46.16,46.16,46.09,46.12,30900.0,42.9863,42.9863,42.9211,42.949,30900.0
2013-10-07 12:40:00,46.12,46.14,46.05,46.08,37300.0,42.949,42.9676,42.8838,42.9118,37300.0
2013-10-07 12:50:00,46.08,46.17,46.05,46.07,24100.0,42.9118,42.9956,42.8838,42.9025,24100.0
2013-10-07 13:00:00,46.06,46.17,46.06,46.1,26700.0,42.8931,42.9956,42.8931,42.9304,26700.0
2013-10-07 13:10:00,46.1,46.3,46.1,46.27,62600.0,42.9304,43.1166,42.9304,43.0887,62600.0
2013-10-07 13:20:00,46.27,46.31,46.23,46.29,36400.0,43.0887,43.126,43.0515,43.1073,36400.0
2013-10-07 13:30:00,46.3,46.43,46.26,46.28,46500.0,43.1166,43.2377,43.0794,43.098,46500.0
2013-10-07 13:40:00,46.27,46.46,46.27,46.35,49900.0,43.0887,43.2656,43.0887,43.1632,49900.0
2013-10-07 13:50:00,46.35,46.45,46.32,46.44,46900.0,43.1632,43.2563,43.1353,43.247,46900.0
2013-10-07 14:00:00,46.44,46.51,46.31,46.31,94100.0,43.247,43.3122,43.126,43.126,94100.0
2013-10-07 14:10:00,46.3,46.33,46.17,46.25,53100.0,43.1166,43.1446,42.9956,43.0701,53100.0
2013-10-07 14:20:00,46.27,46.36,46.19,46.32,71600.0,43.0887,43.1725,43.0142,43.1353,71600.0
2013-10-07 14:30:00,46.34,46.44,46.33,46.36,75900.0,43.1539,43.247,43.1446,43.1725,75900.0
2013-10-07 14:40:00,46.35,46.36,46.27,46.32,63300.0,43.1632,43.1725,43.0887,43.1353,63300.0
2013-10-07 14:50:00,46.31,46.38,46.3,46.35,58800.0,43.126,43.1911,43.1166,43.1632,58800.0
2013-10-07 15:00:00,46.35,46.45,46.29,46.3,80500.0,43.1632,43.2563,43.1073,43.1166,80500.0
2013-10-07 15:10:00,46.29,46.37,46.29,46.35,135800.0,43.1073,43.1818,43.1073,43.1632,135800.0
2013-10-07 15:20:00,46.36,46.36,46.26,46.27,75800.0,43.1725,43.1725,43.0794,43.0887,75800.0
2013-10-07 15:30:00,46.27,46.28,46.16,46.17,145400.0,43.0887,43.098,42.9863,42.9956,145400.0
2013-10-07 15:40:00,46.17,46.24,46.15,46.2,190600.0,42.9956,43.0608,42.977,43.0235,190600.0
2013-10-07 15:50:00,46.2,46.33,46.19,46.27,366400.0,43.0235,43.1446,43.0142,43.0887,366400.0
2013-10-08 09:30:00,46.54,46.63,46.16,46.16,121500.0,43.3401,43.424,42.9863,42.9863,121500.0
2013-10-08 09:40:00,46.15,46.54,46.14,46.47,101400.0,42.977,43.3401,42.9676,43.275,101400.0
2013-10-08 09:50:00,46.44,46.54,46.34,46.4,73000.0,43.247,43.3401,43.1539,43.2098,73000.0
2013-10-08 10:00:00,46.4,46.43,46.31,46.38,64500.0,43.2098,43.2377,43.126,43.1911,64500.0
2013-10-08 10:10:00,46.37,46.58,46.37,46.52,86300.0,43.1818,43.3774,43.1818,43.3215,86300.0
2013-10-08 10:20:00,46.53,46.63,46.45,46.58,51800.0,43.3308,43.424,43.2563,43.3774,51800.0
2013-10-08 10:30:00,46.58,46.69,46.45,46.69,77900.0,43.3774,43.4798,43.2563,43.4798,77900.0
2013-10-08 10:40:00,46.69,46.7,46.29,46.31,112200.0,43.4798,43.4891,43.1073,43.126,112200.0
2013-10-08 10:50:00,46.31,46.38,46.24,46.35,89300.0,43.126,43.1911,43.0608,43.1632,89300.0
2013-10-08 11:00:00,46.35,46.36,46.3,46.33,83600.0,43.1632,43.1725,43.1166,43.1446,83600.0
2013-10-08 11:10:00,46.32,46.38,46.26,46.38,111100.0,43.1353,43.1911,43.0794,43.1911,111100.0
2013-10-08 11:20:00,46.38,46.47,46.37,46.42,96000.0,43.1911,43.275,43.1818,43.2284,96000.0
2013-10-08 11:30:00,46.41,46.53,46.35,46.38,119700.0,43.2191,43.3308,43.1632,43.1911,119700.0
2013-10-08 11:40:00,46.37,46.39,46.23,46.31,71000.0,43.1818,43.2005,43.0515,43.126,71000.0
2013-10-08 11:50:00,46.31,46.39,46.31,46.35,53900.0,43.126,43.2005,43.126,43.1632,53900.0
2013-10-08 12:00:00,46.34,46.35,46.16,46.2,69100.0,43.1539,43.1632,42.9863,43.0235,69100.0
2013-10-08 12:10:00,46.2,46.23,46.19,46.21,87500.0,43.0235,43.0515,43.0142,43.0328,87500.0
2013-10-08 12:20:00,46.21,46.23,46.13,46.22,205600.0,43.0328,43.0515,42.9583,43.0421,205600.0
2013-10-08 12:30:00,46.2,46.24,46.17,46.21,59600.0,43.0235,43.0608,42.9956,43.0328,59600.0
2013-10-08 12:40:00,46.21,46.28,46.2,46.25,36400.0,43.0328,43.098,43.0235,43.0701,36400.0
2013-10-08 12:50:00,46.26,46.27,46.24,46.25,25500.0,43.0794,43.0887,43.0608,43.0701,25500.0
2013-10-08 13:00:00,46.25,46.26,46.21,46.24,35000.0,43.0701,43.0794,43.0328,43.0608,35000.0
2013-10-08 13:10:00,46.23,46.25,46.12,46.13,30600.0,43.0515,43.0701,42.949,42.9583,30600.0
2013-10-08 13:20:00,46.12,46.24,46.06,46.15,34600.0,42.949,43.0608,42.8931,42.977,34600.0
2013-10-08 13:30:00,46.17,46.24,46.15,46.19,36400.0,42.9956,43.0608,42.977,43.0142,36400.0
2013-10-08 13:40:00,46.19,46.2,45.99,45.99,199100.0,43.0142,43.0235,42.828,42.828,199100.0
2013-10-08 13:50:00,46.01,46.16,46.0,46.07,67100.0,42.8466,42.9863,42.8373,42.9025,67100.0
2013-10-08 14:00:00,46.08,46.11,45.94,45.94,62100.0,42.9118,42.9397,42.7814,42.7814,62100.0
2013-10-08 14:10:00,45.93,45.96,45.72,45.8,139700.0,42.7721,42.8,42.5765,42.651,139700.0
2013-10-08 14:20:00,45.8,45.97,45.8,45.95,152300.0,42.651,42.8093,42.651,42.7907,152300.0
2013-10-08 14:30:00,45.95,46.02,45.9,46.0,87800.0,42.7907,42.8559,42.7441,42.8373,87800.0
2013-10-08 14:40:00,46.0,46.01,45.92,45.94,60800.0,42.8373,42.8466,42.7628,42.7814,60800.0
2013-10-08 14:50:00,45.95,45.97,45.87,45.91,76500.0,42.7907,42.8093,42.7162,42.7535,76500.0
2013-10-08 15:00:00,45.91,45.91,45.79,45.82,48000.0,42.7535,42.7535,42.6417,42.6696,48000.0
2013-10-08 15:10:00,45.82,45.82,45.71,45.78,130200.0,42.6696,42.6696,42.5672,42.6324,130200.0
2013-10-08 15:20:00,45.78,45.96,45.77,45.89,192900.0,42.6324,42.8,42.6231,42.7348,192900.0
2013-10-08 15:30:00,45.89,45.9,45.83,45.84,126800.0,42.7348,42.7441,42.679,42.6883,126800.0
2013-10-08 15:40:00,45.84,45.85,45.73,45.74,235600.0,42.6883,42.6976,42.5858,42.5951,235600.0
2013-10-08 15:50:00,45.75,45.88,45.73,45.82,435000.0,42.6045,42.7255,42.5858,42.6696,435000.0
2013-10-09 09:30:00,45.92,46.1,45.8,45.91,87400.0,42.7628,42.9304,42.651,42.7535,87400.0
2013-10-09 09:40:00,45.89,45.93,45.8,45.9,80200.0,42.7348,42.7721,42.651,42.7441,80200.0
2013-10-09 09:50:00,45.88,45.97,45.85,45.94,131300.0,42.7255,42.8093,42.6976,42.7814,131300.0
2013-10-09 10:00:00,45.94,46.02,45.87,45.9,140400.0,42.7814,42.8559,42.7162,42.7441,140400.0
2013-10-09 10:10:00,45.91,46.03,45.9,46.01,74800.0,42.7535,42.8652,42.7441,42.8466,74800.0
2013-10-09 10:20:00,46.0,46.37,45.95,46.28,111300.0,42.8373,43.1818,42.7907,43.098,111300.0
2013-10-09 10:30:00,46.27,46.36,46.18,46.19,46200.0,43.0887,43.1725,43.0049,43.0142,46200.0
2013-10-09 10:40:00,46.19,46.19,45.98,46.09,38500.0,43.0142,43.0142,42.8186,42.9211,38500.0
2013-10-09 10:50:00,46.1,46.11,45.89,45.91,83400.0,42.9304,42.9397,42.7348,42.7535,83400.0
2013-10-09 11:00:00,45.89,45.99,45.88,45.96,57700.0,42.7348,42.828,42.7255,42.8,57700.0
2013-10-09 11:10:00,45.96,46.0,45.93,46.0,86500.0,42.8,42.8373,42.7721,42.8373,86500.0
2013-10-09 11:20:00,45.97,46.19,45.97,46.19,129600.0,42.8093,43.0142,42.8093,43.0142,129600.0
2013-10-09 11:30:00,46.2,46.2,46.0,46.0,55700.0,43.0235,43.0235,42.8373,42.8373,55700.0
2013-10-09 11:40:00,45.99,46.16,45.92,46.14,119500.0,42.828,42.9863,42.7628,42.9676,119500.0
2013-10-09 11:50:00,46.14,46.2,46.08,46.13,41300.0,42.9676,43.0235,42.9118,42.9583,41300.0
2013-10-09 12:00:00,46.14,46.14,46.03,46.03,43900.0,42.9676,42.9676,42.8652,42.8652,43900.0
2013-10-09 12:10:00,46.02,46.09,46.02,46.04,35400.0,42.8559,42.9211,42.8559,42.8745,35400.0
2013-10-09 12:20:00,46.04,46.08,45.98,46.08,19500.0,42.8745,42.9118,42.8186,42.9118,19500.0
2013-10-09 12:30:00,46.08,46.12,46.01,46.05,26400.0,42.9118,42.949,42.8466,42.8838,26400.0
2013-10-09 12:40:00,46.04,46.11,45.98,45.99,135200.0,42.8745,42.9397,42.8186,42.828,135200.0
2013-10-09 12:50:00,45.98,46.02,45.97,45.98,26800.0,42.8186,42.8559,42.8093,42.8186,26800.0
2013-10-09 13:00:00,45.97,46.08,45.96,46.03,29400.0,42.8093,42.9118,42.8,42.8652,29400.0
2013-10-09 13:10:00,46.02,46.36,46.01,46.36,36100.0,42.8559,43.1725,42.8466,43.1725,36100.0
2013-10-09 13:20:00,46.36,46.54,46.32,46.51,48800.0,43.1725,43.3401,43.1353,43.3122,48800.0
2013-10-09 13:30:00,46.5,46.57,46.45,46.56,88900.0,43.3029,43.3681,43.2563,43.3588,88900.0
2013-10-09 13:40:00,46.56,46.69,46.48,46.5,56700.0,43.3588,43.4798,43.2843,43.3029,56700.0
2013-10-09 13:50:00,46.5,46.57,46.4,46.45,72700.0,43.3029,43.3681,43.2098,43.2563,72700.0
2013-10-09 14:00:00,46.46,46.46,46.37,46.39,33600.0,43.2656,43.2656,43.1818,43.2005,33600.0
2013-10-09 14:10:00,46.41,46.43,46.22,46.32,75000.0,43.2191,43.2377,43.0421,43.1353,75000.0
2013-10-09 14:20:00,46.29,46.41,46.29,46.4,61800.0,43.1073,43.2191,43.1073,43.2098,61800.0
2013-10-09 14:30:00,46.39,46.41,46.25,46.32,184300.0,43.2005,43.2191,43.0701,43.1353,184300.0
2013-10-09 14:40:00,46.32,46.4,46.32,46.36,57300.0,43.1353,43.2098,43.1353,43.1725,57300.0
2013-10-09 14:50:00,46.35,46.41,46.35,46.39,99000.0,43.1632,43.2191,43.1632,43.2005,99000.0
2013-10-09 15:00:00,46.4,46.4,46.29,46.34,93500.0,43.2098,43.2098,43.1073,43.1539,93500.0
2013-10-09 15:10:00,46.34,46.34,46.2,46.25,68800.0,43.1539,43.1539,43.0235,43.0701,68800.0
2013-10-09 15:20:00,46.24,46.27,46.16,46.22,94400.0,43.0608,43.0887,42.9863,43.0421,94400.0
2013-10-09 15:30:00,46.22,46.24,46.11,46.12,97700.0,43.0421,43.0608,42.9397,42.949,97700.0
2013-10-09 15:40:00,46.12,46.13,45.95,46.0,147300.0,42.949,42.9583,42.7907,42.8373,147300.0
2013-10-09 15:50:00,46.0,46.07,45.98,46.0,235800.0,42.8373,42.9025,42.8186,42.8373,235800.0
2013-10-10 09:30:00,46.3,46.3,46.09,46.18,77700.0,43.1166,43.1166,42.9211,43.0049,77700.0
2013-10-10 09:40:00,46.19,46.3,46.15,46.26,98700.0,43.0142,43.1166,42.977,43.0794,98700.0
2013-10-10 09:50:00,46.27,46.51,46.27,46.5,109500.0,43.0887,43.3122,43.0887,43.3029,109500.0
2013-10-10 10:00:00,46.5,46.75,46.45,46.5,227900.0,43.3029,43.5357,43.2563,43.3029,227900.0
2013-10-10 10:10:00,46.5,46.51,46.41,46.49,69400.0,43.3029,43.3122,43.2191,43.2936,69400.0
2013-10-10 10:20:00,46.49,46.54,46.44,46.53,65500.0,43.2936,43.3401,43.247,43.3308,65500.0
2013-10-10 10:30:00,46.53,46.63,46.46,46.47,66900.0,43.3308,43.424,43.2656,43.275,66900.0
2013-10-10 10:40:00,46.47,46.51,46.42,46.43,36100.0,43.275,43.3122,43.2284,43.2377,36100.0
2013-10-10 10:50:00,46.43,46.48,46.33,46.36,48300.0,43.2377,43.2843,43.1446,43.1725,48300.0
2013-10-10 11:00:00,46.36,46.37,46.16,46.26,68800.0,43.1725,43.1818,42.9863,43.0794,68800.0
2013-10-10 11:10:00,46.25,46.27,46.09,46.09,192600.0,43.0701,43.0887,42.9211,42.9211,192600.0
2013-10-10 11:20:00,46.11,46.27,46.11,46.24,129200.0,42.9397,43.0887,42.9397,43.0608,129200.0
2013-10-10 11:30:00,46.26,46.4,46.22,46.39,66900.0,43.0794,43.2098,43.0421,43.2005,66900.0
2013-10-10 11:40:00,46.4,46.4,46.26,46.33,32700.0,43.2098,43.2098,43.0794,43.1446,32700.0
2013-10-10 11:50:00,46.33,46.4,46.32,46.39,30900.0,43.1446,43.2098,43.1353,43.2005,30900.0
2013-10-10 12:00:00,46.39,46.4,46.3,46.31,57600.0,43.2005,43.2098,43.1166,43.126,57600.0
2013-10-10 12:10:00,46.31,46.33,46.26,46.26,27300.0,43.126,43.1446,43.0794,43.0794,27300.0
2013-10-10 12:20:00,46.26,46.29,46.2,46.28,54800.0,43.0794,43.1073,43.0235,43.098,54800.0
2013-10-10 12:30:00,46.28,46.3,46.19,46.19,20200.0,43.098,43.1166,43.0142,43.0142,20200.0
2013-10-10 12:40:00,46.2,46.28,46.17,46.28,246300.0,43.0235,43.098,42.9956,43.098,246300.0
2013-10-10 12:50:00,46.27,46.29,46.18,46.18,32700.0,43.0887,43.1073,43.0049,43.0049,32700.0
2013-10-10 13:00:00,46.16,46.22,46.13,46.2,99400.0,42.9863,43.0421,42.9583,43.0235,99400.0
2013-10-10 13:10:00,46.2,46.28,46.19,46.26,23200.0,43.0235,43.098,43.0142,43.0794,23200.0
2013-10-10 13:20:00,46.25,46.28,46.16,46.24,37000.0,43.0701,43.098,42.9863,43.0608,37000.0
2013-10-10 13:30:00,46.23,46.24,46.16,46.19,55500.0,43.0515,43.0608,42.9863,43.0142,55500.0
2013-10-10 13:40:00,46.19,46.27,46.18,46.25,68900.0,43.0142,43.0887,43.0049,43.0701,68900.0
2013-10-10 13:50:00,46.25,46.25,46.23,46.24,36900.0,43.0701,43.0701,43.0515,43.0608,36900.0
2013-10-10 14:00:00,46.24,46.25,46.09,46.1,170300.0,43.0608,43.0701,42.9211,42.9304,170300.0
2013-10-10 14:10:00,46.11,46.13,46.03,46.07,60900.0,42.9397,42.9583,42.8652,42.9025,60900.0
2013-10-10 14:20:00,46.07,46.14,46.06,46.08,30200.0,42.9025,42.9676,42.8931,42.9118,30200.0
2013-10-10 14:30:00,46.09,46.12,46.07,46.1,54600.0,42.9211,42.949,42.9025,42.9304,54600.0
2013-10-10 14:40:00,46.11,46.13,46.06,46.07,55500.0,42.9397,42.9583,42.8931,42.9025,55500.0
2013-10-10 14:50:00,46.07,46.08,46.03,46.05,48700.0,42.9025,42.9118,42.8652,42.8838,48700.0
2013-10-10 15:00:00,46.05,46.2,46.04,46.2,98200.0,42.8838,43.0235,42.8745,43.0235,98200.0
2013-10-10 15:10:00,46.2,46.21,46.05,46.05,173400.0,43.0235,43.0328,42.8838,42.8838,173400.0
2013-10-10 15:20:00,46.06,46.09,45.78,45.78,485100.0,42.8931,42.9211,42.6324,42.6324,485100.0
2013-10-10 15:30:00,45.78,45.91,45.78,45.78,165700.0,42.6324,42.7535,42.6324,42.6324,165700.0
2013-10-10 15:40:00,45.77,45.8,45.54,45.54,326900.0,42.6231,42.651,42.4089,42.4089,326900.0
2013-10-10 15:50:00,45.54,45.72,45.54,45.66,408000.0,42.4089,42.5765,42.4089,42.5206,408000.0
2013-10-11 09:30:00,45.68,46.19,45.67,46.0,74900.0,42.5393,43.0142,42.53,42.8373,74900.0
2013-10-11 09:40:00,46.01,46.14,45.79,46.14,83100.0,42.8466,42.9676,42.6417,42.9676,83100.0
2013-10-11 09:50:00,46.14,46.51,46.04,46.48,118700.0,42.9676,43.3122,42.8745,43.2843,118700.0
2013-10-11 10:00:00,46.49,46.52,46.33,46.47,95800.0,43.2936,43.3215,43.1446,43.275,95800.0
2013-10-11 10:10:00,46.47,46.51,46.38,46.4,88500.0,43.275,43.3122,43.1911,43.2098,88500.0
2013-10-11 10:20:00,46.38,46.51,46.34,46.5,63200.0,43.1911,43.3122,43.1539,43.3029,63200.0
2013-10-11 10:30:00,46.49,46.52,46.44,46.49,49800.0,43.2936,43.3215,43.247,43.2936,49800.0
2013-10-11 10:40:00,46.49,46.58,46.48,46.5,50500.0,43.2936,43.3774,43.2843,43.3029,50500.0
2013-10-11 10:50:00,46.5,46.52,46.39,46.43,95300.0,43.3029,43.3215,43.2005,43.2377,95300.0
2013-10-11 11:00:00,46.43,46.45,46.26,46.31,135500.0,43.2377,43.2563,43.0794,43.126,135500.0
2013-10-11 11:10:00,46.3,46.32,46.21,46.25,63400.0,43.1166,43.1353,43.0328,43.0701,63400.0
2013-10-11 11:20:00,46.25,46.31,46.25,46.25,66400.0,43.0701,43.126,43.0701,43.0701,66400.0
2013-10-11 11:30:00,46.25,46.35,46.22,46.26,59400.0,43.0701,43.1632,43.0421,43.0794,59400.0
2013-10-11 11:40:00,46.26,46.43,46.26,46.38,41300.0,43.0794,43.2377,43.0794,43.1911,41300.0
2013-10-11 11:50:00,46.36,46.48,46.33,46.42,54400.0,43.1725,43.2843,43.1446,43.2284,54400.0
2013-10-11 12:00:00,46.42,46.45,46.34,46.38,57100.0,43.2284,43.2563,43.1539,43.1911,57100.0
2013-10-11 12:10:00,46.39,46.49,46.37,46.47,57300.0,43.2005,43.2936,43.1818,43.275,57300.0
2013-10-11 12:20:00,46.47,46.49,46.41,46.44,38500.0,43.275,43.2936,43.2191,43.247,38500.0
2013-10-11 12:30:00,46.44,46.46,46.41,46.46,27300.0,43.247,43.2656,43.2191,43.2656,27300.0
2013-10-11 12:40:00,46.46,46.46,46.4,46.42,48400.0,43.2656,43.2656,43.2098,43.2284,48400.0
2013-10-11 12:50:00,46.42,46.46,46.37,46.39,54600.0,43.2284,43.2656,43.1818,43.2005,54600.0
2013-10-11 13:00:00,46.39,46.46,46.39,46.44,42100.0,43.2005,43.2656,43.2005,43.247,42100.0
2013-10-11 13:10:00,46.45,46.46,46.37,46.41,29700.0,43.2563,43.2656,43.1818,43.2191,29700.0
2013-10-11 13:20:00,46.41,46.41,46.33,46.36,50100.0,43.2191,43.2191,43.1446,43.1725,50100.0
2013-10-11 13:30:00,46.36,46.45,46.36,46.43,31900.0,43.1725,43.2563,43.1725,43.2377,31900.0
2013-10-11 13:40:00,46.43,46.46,46.4,46.44,40600.0,43.2377,43.2656,43.2098,43.247,40600.0
2013-10-11 13:50:00,46.45,46.46,46.42,46.46,54500.0,43.2563,43.2656,43.2284,43.2656,54500.0
2013-10-11 14:00:00,46.46,46.61,46.4,46.59,86600.0,43.2656,43.4053,43.2098,43.3867,86600.0
2013-10-11 14:10:00,46.59,46.62,46.58,46.6,74500.0,43.3867,43.4146,43.3774,43.396,74500.0
2013-10-11 14:20:00,46.6,46.76,46.58,46.74,99700.0,43.396,43.545,43.3774,43.5264,99700.0
2013-10-11 14:30:00,46.74,46.82,46.66,46.7,106800.0,43.5264,43.6009,43.4519,43.4891,106800.0
2013-10-11 14:40:00,46.71,46.79,46.7,46.76,81600.0,43.4985,43.573,43.4891,43.545,81600.0
2013-10-11 14:50:00,46.75,46.8,46.74,46.79,43400.0,43.5357,43.5823,43.5264,43.573,43400.0
2013-10-11 15:00:00,46.8,46.8,46.63,46.64,71000.0,43.5823,43.5823,43.424,43.4333,71000.0
2013-10-11 15:10:00,46.65,46.65,46.57,46.57,119600.0,43.4426,43.4426,43.3681,43.3681,119600.0
2013-10-11 15:20:00,46.57,46.66,46.57,46.64,56200.0,43.3681,43.4519,43.3681,43.4333,56200.0
2013-10-11 15:30:00,46.64,46.72,46.64,46.65,89000.0,43.4333,43.5078,43.4333,43.4426,89000.0
2013-10-11 15:40:00,46.65,46.67,46.5,46.54,143900.0,43.4426,43.4612,43.3029,43.3401,143900.0
2013-10-11 15:50:00,46.54,46.58,46.5,46.57,289100.0,43.3401,43.3774,43.3029,43.3681,289100.0
2013-10-14 09:30:00,46.2,46.32,46.0,46.0,57900.0,43.0235,43.1353,42.8373,42.8373,57900.0
2013-10-14 09:40:00,46.0,46.05,45.74,45.74,37100.0,42.8373,42.8838,42.5951,42.5951,37100.0
2013-10-14 09:50:00,45.74,45.86,45.64,45.69,89400.0,42.5951,42.7069,42.502,42.5486,89400.0
2013-10-14 10:00:00,45.7,45.81,45.36,45.39,149900.0,42.5579,42.6603,42.2413,42.2692,149900.0
2013-10-14 10:10:00,45.4,45.51,45.33,45.42,113500.0,42.2785,42.381,42.2133,42.2971,113500.0
2013-10-14 10:20:00,45.41,45.57,45.41,45.57,67200.0,42.2878,42.4368,42.2878,42.4368,67200.0
2013-10-14 10:30:00,45.56,45.59,45.43,45.45,71700.0,42.4275,42.4555,42.3065,42.3251,71700.0
2013-10-14 10:40:00,45.44,45.45,45.3,45.38,75700.0,42.3158,42.3251,42.1854,42.2599,75700.0
2013-10-14 10:50:00,45.39,45.43,45.3,45.39,115800.0,42.2692,42.3065,42.1854,42.2692,115800.0
2013-10-14 11:00:00,45.4,45.42,45.35,45.36,44600.0,42.2785,42.2971,42.232,42.2413,44600.0
2013-10-14 11:10:00,45.38,45.56,45.36,45.56,87100.0,42.2599,42.4275,42.2413,42.4275,87100.0
2013-10-14 11:20:00,45.57,45.71,45.45,45.71,109400.0,42.4368,42.5672,42.3251,42.5672,109400.0
2013-10-14 11:30:00,45.71,45.81,45.66,45.8,27200.0,42.5672,42.6603,42.5206,42.651,27200.0
2013-10-14 11:40:00,45.81,45.98,45.81,45.88,139900.0,42.6603,42.8186,42.6603,42.7255,139900.0
2013-10-14 11:50:00,45.88,45.93,45.81,45.93,46900.0,42.7255,42.7721,42.6603,42.7721,46900.0
2013-10-14 12:00:00,45.94,46.0,45.9,45.99,31200.0,42.7814,42.8373,42.7441,42.828,31200.0
2013-10-14 12:10:00,45.99,46.07,45.96,46.04,46100.0,42.828,42.9025,42.8,42.8745,46100.0
2013-10-14 12:20:00,46.04,46.08,45.99,45.99,28100.0,42.8745,42.9118,42.828,42.828,28100.0
2013-10-14 12:30:00,45.99,46.14,45.97,46.14,33700.0,42.828,42.9676,42.8093,42.9676,33700.0
2013-10-14 12:40:00,46.14,46.21,46.06,46.19,56200.0,42.9676,43.0328,42.8931,43.0142,56200.0
2013-10-14 12:50:00,46.19,46.23,46.13,46.15,22400.0,43.0142,43.0515,42.9583,42.977,22400.0
2013-10-14 13:00:00,46.17,46.19,46.13,46.13,12800.0,42.9956,43.0142,42.9583,42.9583,12800.0
2013-10-14 13:10:00,46.11,46.21,46.09,46.11,28300.0,42.9397,43.0328,42.9211,42.9397,28300.0
2013-10-14 13:20:00,46.11,46.18,46.09,46.17,28500.0,42.9397,43.0049,42.9211,42.9956,28500.0
2013-10-14 13:30:00,46.17,46.21,46.13,46.16,17500.0,42.9956,43.0328,42.9583,42.9863,17500.0
2013-10-14 13:40:00,46.18,46.19,46.14,46.14,51800.0,43.0049,43.0142,42.9676,42.9676,51800.0
2013-10-14 13:50:00,46.16,46.17,46.11,46.15,48300.0,42.9863,42.9956,42.9397,42.977,48300.0
2013-10-14 14:00:00,46.15,46.19,46.12,46.17,77800.0,42.977,43.0142,42.949,42.9956,77800.0
2013-10-14 14:10:00,46.16,46.2,46.11,46.18,55800.0,42.9863,43.0235,42.9397,43.0049,55800.0
2013-10-14 14:20:00,46.18,46.22,46.16,46.21,91900.0,43.0049,43.0421,42.9863,43.0328,91900.0
2013-10-14 14:30:00,46.21,46.3,46.2,46.28,39100.0,43.0328,43.1166,43.0235,43.098,39100.0
2013-10-14 14:40:00,46.29,46.31,46.17,46.31,71500.0,43.1073,43.126,42.9956,43.126,71500.0
2013-10-14 14:50:00,46.3,46.3,46.19,46.24,29900.0,43.1166,43.1166,43.0142,43.0608,29900.0
2013-10-14 15:00:00,46.26,46.4,46.23,46.39,50400.0,43.0794,43.2098,43.0515,43.2005,50400.0
2013-10-14 15:10:00,46.41,46.45,46.35,46.38,32400.0,43.2191,43.2563,43.1632,43.1911,32400.0
2013-10-14 15:20:00,46.38,46.38,46.3,46.35,38900.0,43.1911,43.1911,43.1166,43.1632,38900.0
2013-10-14 15:30:00,46.35,46.36,46.3,46.33,45300.0,43.1632,43.1725,43.1166,43.1446,45300.0
2013-10-14 15:40:00,46.33,46.34,46.27,46.28,64000.0,43.1446,43.1539,43.0887,43.098,64000.0
2013-10-14 15:50:00,46.28,46.36,46.26,46.34,89900.0,43.098,43.1725,43.0794,43.1539,89900.0
2013-10-15 09:30:00,46.39,46.44,46.27,46.38,34700.0,43.2005,43.247,43.0887,43.1911,34700.0
2013-10-15 09:40:00,46.35,46.4,46.17,46.18,56600.0,43.1632,43.2098,42.9956,43.0049,56600.0
2013-10-15 09:50:00,46.16,46.26,46.14,46.18,54500.0,42.9863,43.0794,42.9676,43.0049,54500.0
2013-10-15 10:00:00,46.18,46.22,45.99,46.18,65700.0,43.0049,43.0421,42.828,43.0049,65700.0
2013-10-15 10:10:00,46.2,46.23,46.04,46.1,14600.0,43.0235,43.0515,42.8745,42.9304,14600.0
2013-10-15 10:20:00,46.11,46.16,46.06,46.15,6300.0,42.9397,42.9863,42.8931,42.977,6300.0
2013-10-15 10:30:00,46.15,46.17,46.03,46.05,24800.0,42.977,42.9956,42.8652,42.8838,24800.0
2013-10-15 10:40:00,46.06,46.11,45.94,46.06,19600.0,42.8931,42.9397,42.7814,42.8931,19600.0
2013-10-15 10:50:00,46.04,46.11,45.99,46.07,23800.0,42.8745,42.9397,42.828,42.9025,23800.0
2013-10-15 11:00:00,46.08,46.21,46.07,46.07,28100.0,42.9118,43.0328,42.9025,42.9025,28100.0
2013-10-15 11:10:00,46.06,46.24,46.0,46.11,41800.0,42.8931,43.0608,42.8373,42.9397,41800.0
2013-10-15 11:20:00,46.12,46.22,46.11,46.18,15900.0,42.949,43.0421,42.9397,43.0049,15900.0
2013-10-15 11:30:00,46.19,46.21,46.04,46.05,34500.0,43.0142,43.0328,42.8745,42.8838,34500.0
2013-10-15 11:40:00,46.05,46.05,45.91,45.91,47400.0,42.8838,42.8838,42.7535,42.7535,47400.0
2013-10-15 11:50:00,45.89,46.02,45.89,46.0,28500.0,42.7348,42.8559,42.7348,42.8373,28500.0
2013-10-15 12:00:00,45.99,46.0,45.87,45.89,24700.0,42.828,42.8373,42.7162,42.7348,24700.0
2013-10-15 12:10:00,45.89,45.93,45.74,45.75,51200.0,42.7348,42.7721,42.5951,42.6045,51200.0
2013-10-15 12:20:00,45.75,45.92,45.75,45.79,19700.0,42.6045,42.7628,42.6045,42.6417,19700.0
2013-10-15 12:30:00,45.78,45.79,45.71,45.74,51600.0,42.6324,42.6417,42.5672,42.5951,51600.0
2013-10-15 12:40:00,45.75,45.83,45.74,45.77,29200.0,42.6045,42.679,42.5951,42.6231,29200.0
2013-10-15 12:50:00,45.76,45.85,45.76,45.82,33600.0,42.6138,42.6976,42.6138,42.6696,33600.0
2013-10-15 13:00:00,45.8,45.83,45.75,45.81,32900.0,42.651,42.679,42.6045,42.6603,32900.0
2013-10-15 13:10:00,45.8,45.88,45.79,45.83,21700.0,42.651,42.7255,42.6417,42.679,21700.0
2013-10-15 13:20:00,45.83,45.87,45.81,45.84,25200.0,42.679,42.7162,42.6603,42.6883,25200.0
2013-10-15 13:30:00,45.82,45.89,45.8,45.81,24100.0,42.6696,42.7348,42.651,42.6603,24100.0
2013-10-15 13:40:00,45.81,45.87,45.8,45.84,24500.0,42.6603,42.7162,42.651,42.6883,24500.0
2013-10-15 13:50:00,45.84,45.89,45.81,45.85,54600.0,42.6883,42.7348,42.6603,42.6976,54600.0
2013-10-15 14:00:00,45.86,45.95,45.86,45.94,15400.0,42.7069,42.7907,42.7069,42.7814,15400.0
2013-10-15 14:10:00,45.94,45.95,45.85,45.91,18200.0,42.7814,42.7907,42.6976,42.7535,18200.0
2013-10-15 14:20:00,45.91,45.93,45.73,45.73,29000.0,42.7535,42.7721,42.5858,42.5858,29000.0
2013-10-15 14:30:00,45.73,45.82,45.52,45.65,66100.0,42.5858,42.6696,42.3903,42.5113,66100.0
2013-10-15 14:40:00,45.65,45.76,45.62,45.71,64900.0,42.5113,42.6138,42.4834,42.5672,64900.0
2013-10-15 14:50:00,45.71,45.87,45.7,45.87,39800.0,42.5672,42.7162,42.5579,42.7162,39800.0
2013-10-15 15:00:00,45.86,46.02,45.82,46.01,56500.0,42.7069,42.8559,42.6696,42.8466,56500.0
2013-10-15 15:10:00,46.02,46.07,45.98,46.03,79300.0,42.8559,42.9025,42.8186,42.8652,79300.0
2013-10-15 15:20:00,46.04,46.08,46.0,46.03,54500.0,42.8745,42.9118,42.8373,42.8652,54500.0
2013-10-15 15:30:00,46.03,46.05,45.85,45.85,69100.0,42.8652,42.8838,42.6976,42.6976,69100.0
2013-10-15 15:40:00,45.84,45.95,45.84,45.94,74500.0,42.6883,42.7907,42.6883,42.7814,74500.0
2013-10-15 15:50:00,45.95,45.95,45.86,45.89,116700.0,42.7907,42.7907,42.7069,42.7348,116700.0
2013-10-16 09:30:00,46.06,46.08,45.87,45.99,25200.0,42.8931,42.9118,42.7162,42.828,25200.0
2013-10-16 09:40:00,45.99,46.1,45.99,46.04,8200.0,42.828,42.9304,42.828,42.8745,8200.0
2013-10-16 09:50:00,46.1,46.27,46.1,46.22,24700.0,42.9304,43.0887,42.9304,43.0421,24700.0
2013-10-16 10:00:00,46.23,46.23,46.07,46.08,47300.0,43.0515,43.0515,42.9025,42.9118,47300.0
2013-10-16 10:10:00,46.09,46.12,46.01,46.09,102600.0,42.9211,42.949,42.8466,42.9211,102600.0
2013-10-16 10:20:00,46.06,46.12,45.99,46.06,23000.0,42.8931,42.949,42.828,42.8931,23000.0
2013-10-16 10:30:00,46.03,46.05,45.93,45.96,17300.0,42.8652,42.8838,42.7721,42.8,17300.0
2013-10-16 10:40:00,45.97,45.99,45.91,45.95,33000.0,42.8093,42.828,42.7535,42.7907,33000.0
2013-10-16 10:50:00,45.95,46.02,45.91,45.95,53100.0,42.7907,42.8559,42.7535,42.7907,53100.0
2013-10-16 11:00:00,45.97,46.09,45.97,46.03,119100.0,42.8093,42.9211,42.8093,42.8652,119100.0
2013-10-16 11:10:00,46.03,46.05,45.96,45.99,16200.0,42.8652,42.8838,42.8,42.828,16200.0
2013-10-16 11:20:00,45.96,45.99,45.9,45.92,29400.0,42.8,42.828,42.7441,42.7628,29400.0
2013-10-16 11:30:00,45.94,46.01,45.93,45.99,37900.0,42.7814,42.8466,42.7721,42.828,37900.0
2013-10-16 11:40:00,46.0,46.0,45.92,45.98,27900.0,42.8373,42.8373,42.7628,42.8186,27900.0
2013-10-16 11:50:00,45.98,45.98,45.91,45.92,28900.0,42.8186,42.8186,42.7535,42.7628,28900.0
2013-10-16 12:00:00,45.93,45.96,45.86,45.9,28700.0,42.7721,42.8,42.7069,42.7441,28700.0
2013-10-16 12:10:00,45.91,45.96,45.87,45.96,17700.0,42.7535,42.8,42.7162,42.8,17700.0
2013-10-16 12:20:00,45.95,45.95,45.84,45.86,34900.0,42.7907,42.7907,42.6883,42.7069,34900.0
2013-10-16 12:30:00,45.86,45.91,45.84,45.9,31700.0,42.7069,42.7535,42.6883,42.7441,31700.0
2013-10-16 12:40:00,45.9,45.9,45.78,45.79,78800.0,42.7441,42.7441,42.6324,42.6417,78800.0
2013-10-16 12:50:00,45.79,45.79,45.57,45.63,95700.0,42.6417,42.6417,42.4368,42.4927,95700.0
2013-10-16 13:00:00,45.64,45.77,45.61,45.76,27800.0,42.502,42.6231,42.4741,42.6138,27800.0
2013-10-16 13:10:00,45.75,45.76,45.68,45.72,53400.0,42.6045,42.6138,42.5393,42.5765,53400.0
2013-10-16 13:20:00,45.72,45.84,45.71,45.84,32900.0,42.5765,42.6883,42.5672,42.6883,32900.0
2013-10-16 13:30:00,45.85,45.89,45.81,45.84,44800.0,42.6976,42.7348,42.6603,42.6883,44800.0
2013-10-16 13:40:00,45.85,45.87,45.83,45.85,34100.0,42.6976,42.7162,42.679,42.6976,34100.0
2013-10-16 13:50:00,45.85,45.86,45.82,45.83,28700.0,42.6976,42.7069,42.6696,42.679,28700.0
2013-10-16 14:00:00,45.83,45.97,45.79,45.95,47900.0,42.679,42.8093,42.6417,42.7907,47900.0
2013-10-16 14:10:00,45.97,46.04,45.96,46.04,22300.0,42.8093,42.8745,42.8,42.8745,22300.0
2013-10-16 14:20:00,46.05,46.06,45.99,45.99,19600.0,42.8838,42.8931,42.828,42.828,19600.0
2013-10-16 14:30:00,46.0,46.08,46.0,46.03,20000.0,42.8373,42.9118,42.8373,42.8652,20000.0
2013-10-16 14:40:00,46.02,46.17,46.01,46.17,33500.0,42.8559,42.9956,42.8466,42.9956,33500.0
2013-10-16 14:50:00,46.18,46.22,46.08,46.14,32200.0,43.0049,43.0421,42.9118,42.9676,32200.0
2013-10-16 15:00:00,46.14,46.2,46.11,46.2,28300.0,42.9676,43.0235,42.9397,43.0235,28300.0
2013-10-16 15:10:00,46.2,46.26,46.2,46.23,32400.0,43.0235,43.0794,43.0235,43.0515,32400.0
2013-10-16 15:20:00,46.24,46.31,46.17,46.17,60400.0,43.0608,43.126,42.9956,42.9956,60400.0
2013-10-16 15:30:00,46.17,46.22,46.16,46.2,31700.0,42.9956,43.0421,42.9863,43.0235,31700.0
2013-10-16 15:40:00,46.2,46.2,46.11,46.16,44500.0,43.0235,43.0235,42.9397,42.9863,44500.0
2013-10-16 15:50:00,46.16,46.24,46.16,46.23,80600.0,42.9863,43.0608,42.9863,43.0515,80600.0
2013-10-17 09:30:00,46.07,46.27,46.03,46.23,53200.0,42.9025,43.0887,42.8652,43.0515,53200.0
2013-10-17 09:40:00,46.22,46.29,46.14,46.21,34400.0,43.0421,43.1073,42.9676,43.0328,34400.0
2013-10-17 09:50:00,46.21,46.22,46.03,46.03,18500.0,43.0328,43.0421,42.8652,42.8652,18500.0
2013-10-17 10:00:00,46.07,46.27,46.04,46.19,28400.0,42.9025,43.0887,42.8745,43.0142,28400.0
2013-10-17 10:10:00,46.2,46.3,46.12,46.29,27900.0,43.0235,43.1166,42.949,43.1073,27900.0
2013-10-17 10:20:00,46.27,46.57,46.27,46.5,60400.0,43.0887,43.3681,43.0887,43.3029,60400.0
2013-10-17 10:30:00,46.49,46.71,46.47,46.66,48500.0,43.2936,43.4985,43.275,43.4519,48500.0
2013-10-17 10:40:00,46.67,46.82,46.57,46.59,112900.0,43.4612,43.6009,43.3681,43.3867,112900.0
2013-10-17 10:50:00,46.6,46.75,46.6,46.69,32200.0,43.396,43.5357,43.396,43.4798,32200.0
2013-10-17 11:00:00,46.7,46.74,46.64,46.67,29600.0,43.4891,43.5264,43.4333,43.4612,29600.0
2013-10-17 11:10:00,46.68,46.72,46.65,46.7,118900.0,43.4705,43.5078,43.4426,43.4891,118900.0
2013-10-17 11:20:00,46.7,46.78,46.68,46.78,48600.0,43.4891,43.5636,43.4705,43.5636,48600.0
2013-10-17 11:30:00,46.77,46.8,46.7,46.74,38500.0,43.5543,43.5823,43.4891,43.5264,38500.0
2013-10-17 11:40:00,46.76,46.86,46.69,46.82,23800.0,43.545,43.6381,43.4798,43.6009,23800.0
2013-10-17 11:50:00,46.83,46.94,46.83,46.85,54200.0,43.6102,43.7126,43.6102,43.6288,54200.0
2013-10-17 12:00:00,46.85,46.88,46.75,46.77,30500.0,43.6288,43.6568,43.5357,43.5543,30500.0
2013-10-17 12:10:00,46.78,46.78,46.71,46.76,12000.0,43.5636,43.5636,43.4985,43.545,12000.0
2013-10-17 12:20:00,46.75,46.92,46.73,46.89,35000.0,43.5357,43.694,43.5171,43.6661,35000.0
2013-10-17 12:30:00,46.89,46.91,46.85,46.87,20100.0,43.6661,43.6847,43.6288,43.6475,20100.0
2013-10-17 12:40:00,46.87,46.91,46.83,46.86,17000.0,43.6475,43.6847,43.6102,43.6381,17000.0
2013-10-17 12:50:00,46.87,46.92,46.87,46.92,4700.0,43.6475,43.694,43.6475,43.694,4700.0
2013-10-17 13:00:00,46.92,47.15,46.89,47.08,107600.0,43.694,43.9082,43.6661,43.843,107600.0
2013-10-17 13:10:00,47.08,47.1,46.96,46.98,29600.0,43.843,43.8616,43.7313,43.7499,29600.0
2013-10-17 13:20:00,46.97,47.02,46.95,47.0,20000.0,43.7406,43.7871,43.722,43.7685,20000.0
2013-10-17 13:30:00,46.99,47.0,46.95,47.0,9800.0,43.7592,43.7685,43.722,43.7685,9800.0
2013-10-17 13:40:00,46.99,46.99,46.93,46.97,31400.0,43.7592,43.7592,43.7033,43.7406,31400.0
2013-10-17 13:50:00,46.97,47.0,46.95,46.99,19800.0,43.7406,43.7685,43.722,43.7592,19800.0
2013-10-17 14:00:00,46.99,47.0,46.96,47.0,38500.0,43.7592,43.7685,43.7313,43.7685,38500.0
2013-10-17 14:10:00,47.0,47.1,47.0,47.06,27600.0,43.7685,43.8616,43.7685,43.8244,27600.0
2013-10-17 14:20:00,47.05,47.17,47.05,47.08,26300.0,43.8151,43.9268,43.8151,43.843,26300.0
2013-10-17 14:30:00,47.11,47.11,47.06,47.07,20100.0,43.871,43.871,43.8244,43.8337,20100.0
2013-10-17 14:40:00,47.06,47.09,47.06,47.09,28600.0,43.8244,43.8523,43.8244,43.8523,28600.0
2013-10-17 14:50:00,47.08,47.09,47.07,47.08,17800.0,43.843,43.8523,43.8337,43.843,17800.0
2013-10-17 15:00:00,47.08,47.16,47.05,47.15,35700.0,43.843,43.9175,43.8151,43.9082,35700.0
2013-10-17 15:10:00,47.15,47.22,47.15,47.21,33800.0,43.9082,43.9734,43.9082,43.9641,33800.0
2013-10-17 15:20:00,47.21,47.26,47.18,47.24,77700.0,43.9641,44.0106,43.9361,43.992,77700.0
2013-10-17 15:30:00,47.24,47.32,47.22,47.32,63100.0,43.992,44.0665,43.9734,44.0665,63100.0
2013-10-17 15:40:00,47.31,47.47,47.3,47.47,122300.0,44.0572,44.2062,44.0479,44.2062,122300.0
2013-10-17 15:50:00,47.47,47.47,47.3,47.38,228000.0,44.2062,44.2062,44.0479,44.1224,228000.0
2013-10-18 09:30:00,49.19,49.52,48.98,49.01,519300.0,45.8079,46.1153,45.6124,45.6403,519300.0
2013-10-18 09:40:00,49.01,49.06,48.35,48.46,473200.0,45.6403,45.6869,45.0257,45.1281,473200.0
2013-10-18 09:50:00,48.46,48.73,48.3,48.72,233700.0,45.1281,45.3796,44.9791,45.3703,233700.0
2013-10-18 10:00:00,48.72,48.79,48.16,48.31,285500.0,45.3703,45.4354,44.8488,44.9884,285500.0
2013-10-18 10:10:00,48.29,48.29,47.93,48.0,202200.0,44.9698,44.9698,44.6346,44.6998,202200.0
2013-10-18 10:20:00,48.0,48.48,47.94,48.18,336900.0,44.6998,45.1468,44.6439,44.8674,336900.0
2013-10-18 10:30:00,48.17,48.24,47.84,47.86,322600.0,44.8581,44.9233,44.5508,44.5694,322600.0
2013-10-18 10:40:00,47.85,47.96,47.6,47.92,197400.0,44.5601,44.6625,44.3273,44.6253,197400.0
2013-10-18 10:50:00,47.92,48.02,47.6,47.62,84700.0,44.6253,44.7184,44.3273,44.3459,84700.0
2013-10-18 11:00:00,47.62,47.88,47.62,47.71,245200.0,44.3459,44.588,44.3459,44.4297,245200.0
2013-10-18 11:10:00,47.71,47.84,47.68,47.83,93900.0,44.4297,44.5508,44.4018,44.5415,93900.0
2013-10-18 11:20:00,47.83,48.04,47.83,48.01,124800.0,44.5415,44.737,44.5415,44.7091,124800.0
2013-10-18 11:30:00,48.02,48.14,47.89,48.04,194300.0,44.7184,44.8301,44.5973,44.737,194300.0
2013-10-18 11:40:00,48.03,48.15,48.0,48.03,127900.0,44.7277,44.8394,44.6998,44.7277,127900.0
2013-10-18 11:50:00,48.02,48.05,47.76,47.76,197100.0,44.7184,44.7463,44.4763,44.4763,197100.0
2013-10-18 12:00:00,47.76,47.95,47.66,47.9,82600.0,44.4763,44.6532,44.3831,44.6066,82600.0
2013-10-18 12:10:00,47.92,47.95,47.76,47.86,75000.0,44.6253,44.6532,44.4763,44.5694,75000.0
2013-10-18 12:20:00,47.85,48.01,47.85,47.98,90400.0,44.5601,44.7091,44.5601,44.6811,90400.0
2013-10-18 12:30:00,47.99,48.0,47.83,47.95,68800.0,44.6904,44.6998,44.5415,44.6532,68800.0
2013-10-18 12:40:00,47.95,47.95,47.69,47.69,53100.0,44.6532,44.6532,44.4111,44.4111,53100.0
2013-10-18 12:50:00,47.7,47.8,47.65,47.73,56200.0,44.4204,44.5135,44.3738,44.4483,56200.0
2013-10-18 13:00:00,47.74,47.95,47.73,47.92,52800.0,44.4576,44.6532,44.4483,44.6253,52800.0
2013-10-18 13:10:00,47.9,47.94,47.83,47.84,58400.0,44.6066,44.6439,44.5415,44.5508,58400.0
2013-10-18 13:20:00,47.84,47.94,47.82,47.94,36000.0,44.5508,44.6439,44.5321,44.6439,36000.0
2013-10-18 13:30:00,47.94,48.01,47.88,47.96,59200.0,44.6439,44.7091,44.588,44.6625,59200.0
2013-10-18 13:40:00,47.96,48.02,47.87,47.99,55400.0,44.6625,44.7184,44.5787,44.6904,55400.0
2013-10-18 13:50:00,48.01,48.22,47.99,48.19,70800.0,44.7091,44.9046,44.6904,44.8767,70800.0
2013-10-18 14:00:00,48.2,48.21,48.1,48.11,52900.0,44.886,44.8953,44.7929,44.8022,52900.0
2013-10-18 14:10:00,48.1,48.26,48.1,48.23,80100.0,44.7929,44.9419,44.7929,44.9139,80100.0
2013-10-18 14:20:00,48.23,48.27,48.23,48.26,77300.0,44.9139,44.9512,44.9139,44.9419,77300.0
2013-10-18 14:30:00,48.26,48.33,48.24,48.31,88800.0,44.9419,45.0071,44.9233,44.9884,88800.0
2013-10-18 14:40:00,48.31,48.56,48.31,48.52,214900.0,44.9884,45.2213,44.9884,45.184,214900.0
2013-10-18 14:50:00,48.5,48.59,48.42,48.58,202600.0,45.1654,45.2492,45.0909,45.2399,202600.0
2013-10-18 15:00:00,48.59,48.75,48.51,48.62,134200.0,45.2492,45.3982,45.1747,45.2771,134200.0
2013-10-18 15:10:00,48.63,48.95,48.62,48.83,243000.0,45.2864,45.5844,45.2771,45.4727,243000.0
2013-10-18 15:20:00,48.82,48.82,48.68,48.69,218200.0,45.4634,45.4634,45.333,45.3423,218200.0
2013-10-18 15:30:00,48.69,48.73,48.5,48.72,150900.0,45.3423,45.3796,45.1654,45.3703,150900.0
2013-10-18 15:40:00,48.73,48.83,48.47,48.53,324000.0,45.3796,45.4727,45.1374,45.1933,324000.0
2013-10-18 15:50:00,48.52,48.58,48.48,48.55,472400.0,45.184,45.2399,45.1468,45.2119,472400.0
2013-10-21 09:30:00,48.54,48.68,48.44,48.65,56300.0,45.2026,45.333,45.1095,45.3051,56300.0
2013-10-21 09:40:00,48.63,48.63,48.26,48.37,53500.0,45.2864,45.2864,44.9419,45.0443,53500.0
2013-10-21 09:50:00,48.37,48.58,48.33,48.58,27500.0,45.0443,45.2399,45.0071,45.2399,27500.0
2013-10-21 10:00:00,48.57,48.75,48.53,48.64,55000.0,45.2306,45.3982,45.1933,45.2958,55000.0
2013-10-21 10:10:00,48.64,48.71,48.45,48.5,23400.0,45.2958,45.3609,45.1188,45.1654,23400.0
2013-10-21 10:20:00,48.51,48.55,48.47,48.47,43800.0,45.1747,45.2119,45.1374,45.1374,43800.0
2013-10-21 10:30:00,48.46,48.5,48.42,48.5,16400.0,45.1281,45.1654,45.0909,45.1654,16400.0
2013-10-21 10:40:00,48.5,48.51,48.38,48.41,40600.0,45.1654,45.1747,45.0536,45.0816,40600.0
2013-10-21 10:50:00,48.41,48.43,48.24,48.35,43700.0,45.0816,45.1002,44.9233,45.0257,43700.0
2013-10-21 11:00:00,48.36,48.39,48.26,48.26,19300.0,45.035,45.0629,44.9419,44.9419,19300.0
2013-10-21 11:10:00,48.28,48.37,48.28,48.31,14900.0,44.9605,45.0443,44.9605,44.9884,14900.0
2013-10-21 11:20:00,48.31,48.37,48.31,48.34,35500.0,44.9884,45.0443,44.9884,45.0164,35500.0
2013-10-21 11:30:00,48.35,48.42,48.3,48.36,47900.0,45.0257,45.0909,44.9791,45.035,47900.0
2013-10-21 11:40:00,48.36,48.42,48.31,48.31,32300.0,45.035,45.0909,44.9884,44.9884,32300.0
2013-10-21 11:50:00,48.3,48.44,48.29,48.4,17900.0,44.9791,45.1095,44.9698,45.0723,17900.0
2013-10-21 12:00:00,48.4,48.42,48.34,48.34,23400.0,45.0723,45.0909,45.0164,45.0164,23400.0
2013-10-21 12:10:00,48.34,48.35,48.31,48.35,32000.0,45.0164,45.0257,44.9884,45.0257,32000.0
2013-10-21 12:20:00,48.35,48.38,48.34,48.37,21500.0,45.0257,45.0536,45.0164,45.0443,21500.0
2013-10-21 12:30:00,48.36,48.39,48.27,48.33,18700.0,45.035,45.0629,44.9512,45.0071,18700.0
2013-10-21 12:40:00,48.33,48.36,48.27,48.36,10900.0,45.0071,45.035,44.9512,45.035,10900.0
2013-10-21 12:50:00,48.36,48.37,48.28,48.32,12100.0,45.035,45.0443,44.9605,44.9978,12100.0
2013-10-21 13:00:00,48.32,48.5,48.32,48.45,25100.0,44.9978,45.1654,44.9978,45.1188,25100.0
2013-10-21 13:10:00,48.45,48.51,48.43,48.43,28900.0,45.1188,45.1747,45.1002,45.1002,28900.0
2013-10-21 13:20:00,48.42,48.42,48.29,48.3,14400.0,45.0909,45.0909,44.9698,44.9791,14400.0
2013-10-21 13:30:00,48.29,48.3,48.24,48.26,12300.0,44.9698,44.9791,44.9233,44.9419,12300.0
2013-10-21 13:40:00,48.26,48.27,48.17,48.18,18500.0,44.9419,44.9512,44.8581,44.8674,18500.0
2013-10-21 13:50:00,48.17,48.17,48.11,48.15,19800.0,44.8581,44.8581,44.8022,44.8394,19800.0
2013-10-21 14:00:00,48.15,48.16,48.12,48.16,15200.0,44.8394,44.8488,44.8115,44.8488,15200.0
2013-10-21 14:10:00,48.15,48.16,48.05,48.09,20500.0,44.8394,44.8488,44.7463,44.7836,20500.0
2013-10-21 14:20:00,48.1,48.1,47.98,48.03,32700.0,44.7929,44.7929,44.6811,44.7277,32700.0
2013-10-21 14:30:00,48.04,48.04,47.93,47.94,97400.0,44.737,44.737,44.6346,44.6439,97400.0
2013-10-21 14:40:00,47.92,47.96,47.89,47.94,33700.0,44.6253,44.6625,44.5973,44.6439,33700.0
2013-10-21 14:50:00,47.94,47.94,47.73,47.74,89200.0,44.6439,44.6439,44.4483,44.4576,89200.0
2013-10-21 15:00:00,47.75,47.94,47.75,47.93,27900.0,44.467,44.6439,44.467,44.6346,27900.0
2013-10-21 15:10:00,47.93,47.95,47.85,47.85,46300.0,44.6346,44.6532,44.5601,44.5601,46300.0
2013-10-21 15:20:00,47.85,47.85,47.59,47.61,101200.0,44.5601,44.5601,44.318,44.3366,101200.0
2013-10-21 15:30:00,47.61,47.63,47.56,47.57,134500.0,44.3366,44.3552,44.29,44.2993,134500.0
2013-10-21 15:40:00,47.57,47.6,47.43,47.55,208800.0,44.2993,44.3273,44.169,44.2807,208800.0
2013-10-21 15:50:00,47.56,47.6,47.46,47.54,252700.0,44.29,44.3273,44.1969,44.2714,252700.0
2013-10-22 09:30:00,47.67,47.73,47.45,47.66,180600.0,44.3925,44.4483,44.1876,44.3831,180600.0
2013-10-22 09:40:00,47.72,47.92,47.62,47.78,128100.0,44.439,44.6253,44.3459,44.4949,128100.0
2013-10-22 09:50:00,47.78,48.03,47.76,47.9,205600.0,44.4949,44.7277,44.4763,44.6066,205600.0
2013-10-22 10:00:00,47.9,48.0,47.85,47.9,98000.0,44.6066,44.6998,44.5601,44.6066,98000.0
2013-10-22 10:10:00,47.9,47.94,47.81,47.84,61500.0,44.6066,44.6439,44.5228,44.5508,61500.0
2013-10-22 10:20:00,47.84,47.86,47.59,47.59,47400.0,44.5508,44.5694,44.318,44.318,47400.0
2013-10-22 10:30:00,47.59,47.61,47.56,47.6,45400.0,44.318,44.3366,44.29,44.3273,45400.0
2013-10-22 10:40:00,47.59,47.62,47.44,47.44,35200.0,44.318,44.3459,44.1783,44.1783,35200.0
2013-10-22 10:50:00,47.45,47.56,47.26,47.56,88300.0,44.1876,44.29,44.0106,44.29,88300.0
2013-10-22 11:00:00,47.54,47.69,47.52,47.64,41200.0,44.2714,44.4111,44.2528,44.3645,41200.0
2013-10-22 11:10:00,47.66,47.88,47.66,47.87,47200.0,44.3831,44.588,44.3831,44.5787,47200.0
2013-10-22 11:20:00,47.87,47.89,47.69,47.69,114300.0,44.5787,44.5973,44.4111,44.4111,114300.0
2013-10-22 11:30:00,47.68,47.73,47.6,47.72,21900.0,44.4018,44.4483,44.3273,44.439,21900.0
2013-10-22 11:40:00,47.72,47.75,47.64,47.75,43000.0,44.439,44.467,44.3645,44.467,43000.0
2013-10-22 11:50:00,47.74,47.88,47.7,47.87,55000.0,44.4576,44.588,44.4204,44.5787,55000.0
2013-10-22 12:00:00,47.87,47.89,47.81,47.88,20400.0,44.5787,44.5973,44.5228,44.588,20400.0
2013-10-22 12:10:00,47.89,47.89,47.79,47.79,19000.0,44.5973,44.5973,44.5042,44.5042,19000.0
2013-10-22 12:20:00,47.79,47.84,47.71,47.72,13500.0,44.5042,44.5508,44.4297,44.439,13500.0
2013-10-22 12:30:00,47.73,47.76,47.64,47.64,27400.0,44.4483,44.4763,44.3645,44.3645,27400.0
2013-10-22 12:40:00,47.64,47.66,47.57,47.58,18300.0,44.3645,44.3831,44.2993,44.3086,18300.0
2013-10-22 12:50:00,47.58,47.63,47.57,47.61,26100.0,44.3086,44.3552,44.2993,44.3366,26100.0
2013-10-22 13:00:00,47.62,47.62,47.58,47.6,20300.0,44.3459,44.3459,44.3086,44.3273,20300.0
2013-10-22 13:10:00,47.59,47.59,47.36,47.36,111100.0,44.318,44.318,44.1038,44.1038,111100.0
2013-10-22 13:20:00,47.37,47.38,47.32,47.35,38800.0,44.1131,44.1224,44.0665,44.0945,38800.0
2013-10-22 13:30:00,47.35,47.37,47.32,47.37,36800.0,44.0945,44.1131,44.0665,44.1131,36800.0
2013-10-22 13:40:00,47.37,47.4,47.35,47.37,29500.0,44.1131,44.141,44.0945,44.1131,29500.0
2013-10-22 13:50:00,47.37,47.4,47.32,47.32,53200.0,44.1131,44.141,44.0665,44.0665,53200.0
2013-10-22 14:00:00,47.33,47.33,47.27,47.3,35800.0,44.0758,44.0758,44.02,44.0479,35800.0
2013-10-22 14:10:00,47.3,47.31,47.27,47.3,24900.0,44.0479,44.0572,44.02,44.0479,24900.0
2013-10-22 14:20:00,47.29,47.3,47.26,47.27,44400.0,44.0386,44.0479,44.0106,44.02,44400.0
2013-10-22 14:30:00,47.27,47.31,47.19,47.22,47800.0,44.02,44.0572,43.9455,43.9734,47800.0
2013-10-22 14:40:00,47.22,47.23,47.07,47.09,128100.0,43.9734,43.9827,43.8337,43.8523,128100.0
2013-10-22 14:50:00,47.09,47.16,47.07,47.09,382700.0,43.8523,43.9175,43.8337,43.8523,382700.0
2013-10-22 15:00:00,47.09,47.11,47.03,47.08,187100.0,43.8523,43.871,43.7965,43.843,187100.0
2013-10-22 15:10:00,47.09,47.13,47.04,47.08,132600.0,43.8523,43.8896,43.8058,43.843,132600.0
2013-10-22 15:20:00,47.08,47.1,47.07,47.08,119600.0,43.843,43.8616,43.8337,43.843,119600.0
2013-10-22 15:30:00,47.08,47.11,47.07,47.08,110800.0,43.843,43.871,43.8337,43.843,110800.0
2013-10-22 15:40:00,47.08,47.08,46.97,46.98,230900.0,43.843,43.843,43.7406,43.7499,230900.0
2013-10-22 15:50:00,46.99,47.04,46.97,46.99,351300.0,43.7592,43.8058,43.7406,43.7592,351300.0
2013-10-23 09:30:00,46.82,46.85,46.24,46.46,101300.0,43.6009,43.6288,43.0608,43.2656,101300.0
2013-10-23 09:40:00,46.46,46.73,46.46,46.55,60700.0,43.2656,43.5171,43.2656,43.3495,60700.0
2013-10-23 09:50:00,46.56,46.57,46.26,46.38,65900.0,43.3588,43.3681,43.0794,43.1911,65900.0
2013-10-23 10:00:00,46.42,46.54,46.3,46.53,72800.0,43.2284,43.3401,43.1166,43.3308,72800.0
2013-10-23 10:10:00,46.53,46.61,46.42,46.52,140900.0,43.3308,43.4053,43.2284,43.3215,140900.0
2013-10-23 10:20:00,46.56,46.63,46.52,46.63,137400.0,43.3588,43.424,43.3215,43.424,137400.0
2013-10-23 10:30:00,46.64,46.66,46.51,46.58,66000.0,43.4333,43.4519,43.3122,43.3774,66000.0
2013-10-23 10:40:00,46.58,46.68,46.53,46.54,70200.0,43.3774,43.4705,43.3308,43.3401,70200.0
2013-10-23 10:50:00,46.54,46.65,46.51,46.52,48000.0,43.3401,43.4426,43.3122,43.3215,48000.0
2013-10-23 11:00:00,46.52,46.55,46.44,46.46,40800.0,43.3215,43.3495,43.247,43.2656,40800.0
2013-10-23 11:10:00,46.46,46.56,46.34,46.55,52700.0,43.2656,43.3588,43.1539,43.3495,52700.0
2013-10-23 11:20:00,46.55,46.56,46.48,46.55,94700.0,43.3495,43.3588,43.2843,43.3495,94700.0
2013-10-23 11:30:00,46.55,46.64,46.55,46.55,68200.0,43.3495,43.4333,43.3495,43.3495,68200.0
2013-10-23 11:40:00,46.54,46.56,46.41,46.55,42300.0,43.3401,43.3588,43.2191,43.3495,42300.0
2013-10-23 11:50:00,46.54,46.6,46.48,46.54,43500.0,43.3401,43.396,43.2843,43.3401,43500.0
2013-10-23 12:00:00,46.55,46.61,46.53,46.53,51200.0,43.3495,43.4053,43.3308,43.3308,51200.0
2013-10-23 12:10:00,46.54,46.63,46.53,46.61,31700.0,43.3401,43.424,43.3308,43.4053,31700.0
2013-10-23 12:20:00,46.62,46.64,46.58,46.61,34800.0,43.4146,43.4333,43.3774,43.4053,34800.0
2013-10-23 12:30:00,46.61,46.75,46.61,46.72,21300.0,43.4053,43.5357,43.4053,43.5078,21300.0
2013-10-23 12:40:00,46.72,46.73,46.67,46.72,11500.0,43.5078,43.5171,43.4612,43.5078,11500.0
2013-10-23 12:50:00,46.74,46.8,46.74,46.8,22200.0,43.5264,43.5823,43.5264,43.5823,22200.0
2013-10-23 13:00:00,46.79,46.82,46.76,46.78,38000.0,43.573,43.6009,43.545,43.5636,38000.0
2013-10-23 13:10:00,46.78,46.84,46.77,46.84,24900.0,43.5636,43.6195,43.5543,43.6195,24900.0
2013-10-23 13:20:00,46.84,46.94,46.79,46.92,21300.0,43.6195,43.7126,43.573,43.694,21300.0
2013-10-23 13:30:00,46.91,46.94,46.86,46.93,43700.0,43.6847,43.7126,43.6381,43.7033,43700.0
2013-10-23 13:40:00,46.93,46.93,46.89,46.91,20100.0,43.7033,43.7033,43.6661,43.6847,20100.0
2013-10-23 13:50:00,46.91,46.95,46.86,46.86,14600.0,43.6847,43.722,43.6381,43.6381,14600.0
2013-10-23 14:00:00,46.86,46.91,46.86,46.9,16100.0,43.6381,43.6847,43.6381,43.6754,16100.0
2013-10-23 14:10:00,46.88,46.92,46.84,46.88,21500.0,43.6568,43.694,43.6195,43.6568,21500.0
2013-10-23 14:20:00,46.86,46.89,46.77,46.77,37000.0,43.6381,43.6661,43.5543,43.5543,37000.0
2013-10-23 14:30:00,46.77,46.78,46.72,46.75,41500.0,43.5543,43.5636,43.5078,43.5357,41500.0
2013-10-23 14:40:00,46.74,46.82,46.73,46.75,32600.0,43.5264,43.6009,43.5171,43.5357,32600.0
2013-10-23 14:50:00,46.76,46.84,46.76,46.82,23900.0,43.545,43.6195,43.545,43.6009,23900.0
2013-10-23 15:00:00,46.83,46.84,46.76,46.76,74600.0,43.6102,43.6195,43.545,43.545,74600.0
2013-10-23 15:10:00,46.76,46.78,46.7,46.73,62100.0,43.545,43.5636,43.4891,43.5171,62100.0
2013-10-23 15:20:00,46.72,46.74,46.66,46.69,48600.0,43.5078,43.5264,43.4519,43.4798,48600.0
2013-10-23 15:30:00,46.7,46.79,46.68,46.79,52800.0,43.4891,43.573,43.4705,43.573,52800.0
2013-10-23 15:40:00,46.78,46.87,46.74,46.74,68500.0,43.5636,43.6475,43.5264,43.5264,68500.0
2013-10-23 15:50:00,46.75,46.79,46.75,46.78,81100.0,43.5357,43.573,43.5357,43.5636,81100.0
2013-10-24 09:30:00,46.7,46.91,46.39,46.39,43500.0,43.4891,43.6847,43.2005,43.2005,43500.0
2013-10-24 09:40:00,46.4,46.43,46.08,46.1,59300.0,43.2098,43.2377,42.9118,42.9304,59300.0
2013-10-24 09:50:00,46.08,46.21,45.85,45.99,181700.0,42.9118,43.0328,42.6976,42.828,181700.0
2013-10-24 10:00:00,45.98,45.99,45.78,45.91,89200.0,42.8186,42.828,42.6324,42.7535,89200.0
2013-10-24 10:10:00,45.91,45.91,45.62,45.7,310500.0,42.7535,42.7535,42.4834,42.5579,310500.0
2013-10-24 10:20:00,45.7,45.83,45.67,45.83,271200.0,42.5579,42.679,42.53,42.679,271200.0
2013-10-24 10:30:00,45.83,46.1,45.81,46.02,192700.0,42.679,42.9304,42.6603,42.8559,192700.0
2013-10-24 10:40:00,46.02,46.21,46.02,46.15,65200.0,42.8559,43.0328,42.8559,42.977,65200.0
2013-10-24 10:50:00,46.13,46.16,45.82,45.85,127800.0,42.9583,42.9863,42.6696,42.6976,127800.0
2013-10-24 11:00:00,45.84,45.95,45.81,45.94,49200.0,42.6883,42.7907,42.6603,42.7814,49200.0
2013-10-24 11:10:00,45.94,45.95,45.76,45.77,145600.0,42.7814,42.7907,42.6138,42.6231,145600.0
2013-10-24 11:20:00,45.76,45.83,45.75,45.77,41800.0,42.6138,42.679,42.6045,42.6231,41800.0
2013-10-24 11:30:00,45.78,45.82,45.75,45.76,67400.0,42.6324,42.6696,42.6045,42.6138,67400.0
2013-10-24 11:40:00,45.76,45.76,45.57,45.64,61600.0,42.6138,42.6138,42.4368,42.502,61600.0
2013-10-24 11:50:00,45.63,45.68,45.61,45.65,44200.0,42.4927,42.5393,42.4741,42.5113,44200.0
2013-10-24 12:00:00,45.64,45.78,45.63,45.69,66000.0,42.502,42.6324,42.4927,42.5486,66000.0
2013-10-24 12:10:00,45.71,45.75,45.63,45.65,80100.0,42.5672,42.6045,42.4927,42.5113,80100.0
2013-10-24 12:20:00,45.65,45.69,45.57,45.59,62000.0,42.5113,42.5486,42.4368,42.4555,62000.0
2013-10-24 12:30:00,45.59,45.65,45.52,45.58,60500.0,42.4555,42.5113,42.3903,42.4461,60500.0
2013-10-24 12:40:00,45.59,45.64,45.57,45.6,55900.0,42.4555,42.502,42.4368,42.4648,55900.0
2013-10-24 12:50:00,45.6,45.6,45.51,45.54,75200.0,42.4648,42.4648,42.381,42.4089,75200.0
2013-10-24 13:00:00,45.54,45.54,45.43,45.43,79200.0,42.4089,42.4089,42.3065,42.3065,79200.0
2013-10-24 13:10:00,45.43,45.54,45.4,45.53,77700.0,42.3065,42.4089,42.2785,42.3996,77700.0
2013-10-24 13:20:00,45.52,45.53,45.38,45.4,48200.0,42.3903,42.3996,42.2599,42.2785,48200.0
2013-10-24 13:30:00,45.4,45.44,45.35,45.37,88100.0,42.2785,42.3158,42.232,42.2506,88100.0
2013-10-24 13:40:00,45.37,45.51,45.36,45.49,90100.0,42.2506,42.381,42.2413,42.3623,90100.0
2013-10-24 13:50:00,45.48,45.5,45.44,45.47,51800.0,42.353,42.3716,42.3158,42.3437,51800.0
2013-10-24 14:00:00,45.48,45.65,45.48,45.65,85200.0,42.353,42.5113,42.353,42.5113,85200.0
2013-10-24 14:10:00,45.66,45.76,45.65,45.76,371500.0,42.5206,42.6138,42.5113,42.6138,371500.0
2013-10-24 14:20:00,45.77,45.95,45.74,45.93,810800.0,42.6231,42.7907,42.5951,42.7721,810800.0
2013-10-24 14:30:00,45.94,45.99,45.89,45.96,106400.0,42.7814,42.828,42.7348,42.8,106400.0
2013-10-24 14:40:00,45.96,45.97,45.85,45.86,53000.0,42.8,42.8093,42.6976,42.7069,53000.0
2013-10-24 14:50:00,45.86,45.92,45.83,45.91,129600.0,42.7069,42.7628,42.679,42.7535,129600.0
2013-10-24 15:00:00,45.91,45.92,45.74,45.8,66600.0,42.7535,42.7628,42.5951,42.651,66600.0
2013-10-24 15:10:00,45.81,45.81,45.76,45.78,59100.0,42.6603,42.6603,42.6138,42.6324,59100.0
2013-10-24 15:20:00,45.78,45.82,45.77,45.8,172400.0,42.6324,42.6696,42.6231,42.651,172400.0
2013-10-24 15:30:00,45.8,45.82,45.68,45.68,107500.0,42.651,42.6696,42.5393,42.5393,107500.0
2013-10-24 15:40:00,45.69,45.71,45.67,45.7,99200.0,42.5486,42.5672,42.53,42.5579,99200.0
2013-10-24 15:50:00,45.7,45.82,45.7,45.81,252700.0,42.5579,42.6696,42.5579,42.6603,252700.0
2013-10-25 09:30:00,45.68,46.12,45.68,46.12,145600.0,42.5393,42.949,42.5393,42.949,145600.0
2013-10-25 09:40:00,46.1,46.66,46.07,46.29,185900.0,42.9304,43.4519,42.9025,43.1073,185900.0
2013-10-25 09:50:00,46.3,46.53,46.25,46.5,206800.0,43.1166,43.3308,43.0701,43.3029,206800.0
2013-10-25 10:00:00,46.46,46.47,46.34,46.43,93500.0,43.2656,43.275,43.1539,43.2377,93500.0
2013-10-25 10:10:00,46.4,46.55,46.3,46.51,43600.0,43.2098,43.3495,43.1166,43.3122,43600.0
2013-10-25 10:20:00,46.48,46.5,46.41,46.42,28800.0,43.2843,43.3029,43.2191,43.2284,28800.0
2013-10-25 10:30:00,46.41,46.48,46.38,46.42,95400.0,43.2191,43.2843,43.1911,43.2284,95400.0
2013-10-25 10:40:00,46.44,46.67,46.44,46.66,108400.0,43.247,43.4612,43.247,43.4519,108400.0
2013-10-25 10:50:00,46.66,46.73,46.64,46.7,95800.0,43.4519,43.5171,43.4333,43.4891,95800.0
2013-10-25 11:00:00,46.7,46.74,46.67,46.69,95100.0,43.4891,43.5264,43.4612,43.4798,95100.0
2013-10-25 11:10:00,46.7,46.77,46.68,46.72,95200.0,43.4891,43.5543,43.4705,43.5078,95200.0
2013-10-25 11:20:00,46.71,46.73,46.68,46.71,81100.0,43.4985,43.5171,43.4705,43.4985,81100.0
2013-10-25 11:30:00,46.7,46.71,46.62,46.69,46000.0,43.4891,43.4985,43.4146,43.4798,46000.0
2013-10-25 11:40:00,46.7,46.73,46.58,46.61,18500.0,43.4891,43.5171,43.3774,43.4053,18500.0
2013-10-25 11:50:00,46.6,46.61,46.52,46.57,19900.0,43.396,43.4053,43.3215,43.3681,19900.0
2013-10-25 12:00:00,46.57,46.66,46.56,46.66,40500.0,43.3681,43.4519,43.3588,43.4519,40500.0
2013-10-25 12:10:00,46.65,46.69,46.59,46.67,33200.0,43.4426,43.4798,43.3867,43.4612,33200.0
2013-10-25 12:20:00,46.67,46.77,46.63,46.74,32400.0,43.4612,43.5543,43.424,43.5264,32400.0
2013-10-25 12:30:00,46.76,46.87,46.7,46.84,51600.0,43.545,43.6475,43.4891,43.6195,51600.0
2013-10-25 12:40:00,46.84,46.98,46.84,46.98,34700.0,43.6195,43.7499,43.6195,43.7499,34700.0
2013-10-25 12:50:00,46.97,47.03,46.95,47.01,66400.0,43.7406,43.7965,43.722,43.7778,66400.0
2013-10-25 13:00:00,47.01,47.19,47.01,47.13,70800.0,43.7778,43.9455,43.7778,43.8896,70800.0
2013-10-25 13:10:00,47.12,47.12,47.04,47.07,15900.0,43.8803,43.8803,43.8058,43.8337,15900.0
2013-10-25 13:20:00,47.06,47.08,47.03,47.05,38800.0,43.8244,43.843,43.7965,43.8151,38800.0
2013-10-25 13:30:00,47.06,47.09,47.03,47.04,49500.0,43.8244,43.8523,43.7965,43.8058,49500.0
2013-10-25 13:40:00,47.04,47.09,47.04,47.07,30400.0,43.8058,43.8523,43.8058,43.8337,30400.0
2013-10-25 13:50:00,47.07,47.1,47.06,47.09,18600.0,43.8337,43.8616,43.8244,43.8523,18600.0
2013-10-25 14:00:00,47.09,47.1,47.06,47.07,34200.0,43.8523,43.8616,43.8244,43.8337,34200.0
2013-10-25 14:10:00,47.07,47.07,47.04,47.05,49200.0,43.8337,43.8337,43.8058,43.8151,49200.0
2013-10-25 14:20:00,47.05,47.15,46.97,47.15,45200.0,43.8151,43.9082,43.7406,43.9082,45200.0
2013-10-25 14:30:00,47.14,47.17,47.11,47.11,28000.0,43.8989,43.9268,43.871,43.871,28000.0
2013-10-25 14:40:00,47.11,47.11,47.02,47.06,24900.0,43.871,43.871,43.7871,43.8244,24900.0
2013-10-25 14:50:00,47.06,47.08,47.04,47.06,11300.0,43.8244,43.843,43.8058,43.8244,11300.0
2013-10-25 15:00:00,47.07,47.09,47.0,47.01,39800.0,43.8337,43.8523,43.7685,43.7778,39800.0
2013-10-25 15:10:00,47.02,47.09,46.99,47.08,58100.0,43.7871,43.8523,43.7592,43.843,58100.0
2013-10-25 15:20:00,47.09,47.09,47.03,47.08,39400.0,43.8523,43.8523,43.7965,43.843,39400.0
2013-10-25 15:30:00,47.07,47.1,46.98,47.01,62100.0,43.8337,43.8616,43.7499,43.7778,62100.0
2013-10-25 15:40:00,47.0,47.01,46.93,46.95,97200.0,43.7685,43.7778,43.7033,43.722,97200.0
2013-10-25 15:50:00,46.96,46.98,46.87,46.93,118500.0,43.7313,43.7499,43.6475,43.7033,118500.0
2013-10-28 09:30:00,46.74,46.9,46.64,46.8,37200.0,43.5264,43.6754,43.4333,43.5823,37200.0
2013-10-28 09:40:00,46.8,47.21,46.8,47.02,37700.0,43.5823,43.9641,43.5823,43.7871,37700.0
2013-10-28 09:50:00,47.0,47.05,46.87,46.96,40100.0,43.7685,43.8151,43.6475,43.7313,40100.0
2013-10-28 10:00:00,46.95,47.18,46.95,47.08,52600.0,43.722,43.9361,43.722,43.843,52600.0
2013-10-28 10:10:00,47.06,47.4,47.06,47.38,37900.0,43.8244,44.141,43.8244,44.1224,37900.0
2013-10-28 10:20:00,47.36,47.48,47.3,47.45,75800.0,44.1038,44.2155,44.0479,44.1876,75800.0
2013-10-28 10:30:00,47.45,47.49,47.34,47.43,39700.0,44.1876,44.2248,44.0851,44.169,39700.0
2013-10-28 10:40:00,47.43,47.44,47.27,47.34,30700.0,44.169,44.1783,44.02,44.0851,30700.0
2013-10-28 10:50:00,47.35,47.41,47.17,47.22,23500.0,44.0945,44.1503,43.9268,43.9734,23500.0
2013-10-28 11:00:00,47.21,47.4,47.21,47.39,49700.0,43.9641,44.141,43.9641,44.1317,49700.0
2013-10-28 11:10:00,47.39,47.45,47.21,47.23,64500.0,44.1317,44.1876,43.9641,43.9827,64500.0
2013-10-28 11:20:00,47.22,47.23,47.08,47.22,24700.0,43.9734,43.9827,43.843,43.9734,24700.0
2013-10-28 11:30:00,47.19,47.28,47.18,47.23,24800.0,43.9455,44.0293,43.9361,43.9827,24800.0
2013-10-28 11:40:00,47.22,47.24,47.14,47.15,18700.0,43.9734,43.992,43.8989,43.9082,18700.0
2013-10-28 11:50:00,47.14,47.3,47.1,47.3,42900.0,43.8989,44.0479,43.8616,44.0479,42900.0
2013-10-28 12:00:00,47.29,47.3,47.24,47.3,36600.0,44.0386,44.0479,43.992,44.0479,36600.0
2013-10-28 12:10:00,47.31,47.33,47.18,47.25,24100.0,44.0572,44.0758,43.9361,44.0013,24100.0
2013-10-28 12:20:00,47.25,47.28,47.17,47.17,27800.0,44.0013,44.0293,43.9268,43.9268,27800.0
2013-10-28 12:30:00,47.19,47.2,47.03,47.07,35800.0,43.9455,43.9548,43.7965,43.8337,35800.0
2013-10-28 12:40:00,47.08,47.17,47.08,47.1,21000.0,43.843,43.9268,43.843,43.8616,21000.0
2013-10-28 12:50:00,47.09,47.22,47.07,47.19,44700.0,43.8523,43.9734,43.8337,43.9455,44700.0
2013-10-28 13:00:00,47.18,47.32,47.18,47.22,32800.0,43.9361,44.0665,43.9361,43.9734,32800.0
2013-10-28 13:10:00,47.23,47.27,47.12,47.19,40300.0,43.9827,44.02,43.8803,43.9455,40300.0
2013-10-28 13:20:00,47.19,47.21,47.07,47.08,28200.0,43.9455,43.9641,43.8337,43.843,28200.0
2013-10-28 13:30:00,47.09,47.16,47.09,47.12,36800.0,43.8523,43.9175,43.8523,43.8803,36800.0
2013-10-28 13:40:00,47.12,47.12,47.01,47.06,13400.0,43.8803,43.8803,43.7778,43.8244,13400.0
2013-10-28 13:50:00,47.05,47.12,47.04,47.09,15900.0,43.8151,43.8803,43.8058,43.8523,15900.0
2013-10-28 14:00:00,47.1,47.22,47.09,47.17,22000.0,43.8616,43.9734,43.8523,43.9268,22000.0
2013-10-28 14:10:00,47.18,47.22,47.15,47.2,21700.0,43.9361,43.9734,43.9082,43.9548,21700.0
2013-10-28 14:20:00,47.2,47.23,47.14,47.21,25600.0,43.9548,43.9827,43.8989,43.9641,25600.0
2013-10-28 14:30:00,47.22,47.23,47.07,47.09,28500.0,43.9734,43.9827,43.8337,43.8523,28500.0
2013-10-28 14:40:00,47.09,47.16,47.04,47.04,23500.0,43.8523,43.9175,43.8058,43.8058,23500.0
2013-10-28 14:50:00,47.05,47.18,47.04,47.13,24500.0,43.8151,43.9361,43.8058,43.8896,24500.0
2013-10-28 15:00:00,47.13,47.16,47.07,47.09,33700.0,43.8896,43.9175,43.8337,43.8523,33700.0
2013-10-28 15:10:00,47.09,47.16,47.07,47.08,44000.0,43.8523,43.9175,43.8337,43.843,44000.0
2013-10-28 15:20:00,47.08,47.1,46.99,46.99,19300.0,43.843,43.8616,43.7592,43.7592,19300.0
2013-10-28 15:30:00,46.99,47.12,46.99,47.07,44200.0,43.7592,43.8803,43.7592,43.8337,44200.0
2013-10-28 15:40:00,47.07,47.08,47.02,47.08,47200.0,43.8337,43.843,43.7871,43.843,47200.0
2013-10-28 15:50:00,47.07,47.09,47.0,47.03,181300.0,43.8337,43.8523,43.7685,43.7965,181300.0
2013-10-29 09:30:00,46.91,47.1,46.5,46.98,67800.0,43.6847,43.8616,43.3029,43.7499,67800.0
2013-10-29 09:40:00,46.98,47.18,46.98,47.14,58100.0,43.7499,43.9361,43.7499,43.8989,58100.0
2013-10-29 09:50:00,47.19,47.34,47.04,47.18,31700.0,43.9455,44.0851,43.8058,43.9361,31700.0
2013-10-29 10:00:00,47.18,47.23,47.12,47.23,35400.0,43.9361,43.9827,43.8803,43.9827,35400.0
2013-10-29 10:10:00,47.25,47.4,47.15,47.39,66500.0,44.0013,44.141,43.9082,44.1317,66500.0
2013-10-29 10:20:00,47.36,47.57,47.3,47.56,58800.0,44.1038,44.2993,44.0479,44.29,58800.0
2013-10-29 10:30:00,47.59,47.62,47.32,47.34,31700.0,44.318,44.3459,44.0665,44.0851,31700.0
2013-10-29 10:40:00,47.34,47.41,47.3,47.3,29800.0,44.0851,44.1503,44.0479,44.0479,29800.0
2013-10-29 10:50:00,47.31,47.38,47.27,47.33,21700.0,44.0572,44.1224,44.02,44.0758,21700.0
2013-10-29 11:00:00,47.33,47.44,47.3,47.4,23300.0,44.0758,44.1783,44.0479,44.141,23300.0
2013-10-29 11:10:00,47.39,47.39,47.18,47.18,98800.0,44.1317,44.1317,43.9361,43.9361,98800.0
2013-10-29 11:20:00,47.19,47.27,47.12,47.25,86900.0,43.9455,44.02,43.8803,44.0013,86900.0
2013-10-29 11:30:00,47.25,47.38,47.25,47.35,96400.0,44.0013,44.1224,44.0013,44.0945,96400.0
2013-10-29 11:40:00,47.34,47.36,47.25,47.25,22300.0,44.0851,44.1038,44.0013,44.0013,22300.0
2013-10-29 11:50:00,47.26,47.51,47.26,47.47,63700.0,44.0106,44.2435,44.0106,44.2062,63700.0
2013-10-29 12:00:00,47.47,47.48,47.22,47.22,56600.0,44.2062,44.2155,43.9734,43.9734,56600.0
2013-10-29 12:10:00,47.22,47.31,47.15,47.29,18200.0,43.9734,44.0572,43.9082,44.0386,18200.0
2013-10-29 12:20:00,47.29,47.42,47.27,47.4,29100.0,44.0386,44.1596,44.02,44.141,29100.0
2013-10-29 12:30:00,47.39,47.39,47.29,47.3,27500.0,44.1317,44.1317,44.0386,44.0479,27500.0
2013-10-29 12:40:00,47.29,47.3,47.22,47.23,13000.0,44.0386,44.0479,43.9734,43.9827,13000.0
2013-10-29 12:50:00,47.24,47.35,47.21,47.23,23000.0,43.992,44.0945,43.9641,43.9827,23000.0
2013-10-29 13:00:00,47.23,47.35,47.22,47.32,22200.0,43.9827,44.0945,43.9734,44.0665,22200.0
2013-10-29 13:10:00,47.31,47.36,47.29,47.33,58700.0,44.0572,44.1038,44.0386,44.0758,58700.0
2013-10-29 13:20:00,47.33,47.36,47.2,47.26,24100.0,44.0758,44.1038,43.9548,44.0106,24100.0
2013-10-29 13:30:00,47.26,47.27,47.23,47.26,16500.0,44.0106,44.02,43.9827,44.0106,16500.0
2013-10-29 13:40:00,47.27,47.3,47.25,47.3,39300.0,44.02,44.0479,44.0013,44.0479,39300.0
2013-10-29 13:50:00,47.31,47.37,47.17,47.2,83500.0,44.0572,44.1131,43.9268,43.9548,83500.0
2013-10-29 14:00:00,47.19,47.28,47.19,47.24,26000.0,43.9455,44.0293,43.9455,43.992,26000.0
2013-10-29 14:10:00,47.24,47.28,47.23,47.28,94000.0,43.992,44.0293,43.9827,44.0293,94000.0
2013-10-29 14:20:00,47.27,47.3,47.21,47.26,31200.0,44.02,44.0479,43.9641,44.0106,31200.0
2013-10-29 14:30:00,47.26,47.29,47.23,47.27,48200.0,44.0106,44.0386,43.9827,44.02,48200.0
2013-10-29 14:40:00,47.27,47.33,47.24,47.27,48300.0,44.02,44.0758,43.992,44.02,48300.0
2013-10-29 14:50:00,47.27,47.43,47.26,47.4,45100.0,44.02,44.169,44.0106,44.141,45100.0
2013-10-29 15:00:00,47.39,47.41,47.3,47.36,81100.0,44.1317,44.1503,44.0479,44.1038,81100.0
2013-10-29 15:10:00,47.36,47.42,47.36,47.4,51100.0,44.1038,44.1596,44.1038,44.141,51100.0
2013-10-29 15:20:00,47.4,47.47,47.38,47.4,94100.0,44.141,44.2062,44.1224,44.141,94100.0
2013-10-29 15:30:00,47.4,47.4,47.35,47.4,106400.0,44.141,44.141,44.0945,44.141,106400.0
2013-10-29 15:40:00,47.4,47.41,47.31,47.37,161600.0,44.141,44.1503,44.0572,44.1131,161600.0
2013-10-29 15:50:00,47.37,47.42,47.34,47.35,274300.0,44.1131,44.1596,44.0851,44.0945,274300.0
2013-10-30 09:30:00,46.95,47.0,46.7,46.8,618000.0,43.722,43.7685,43.4891,43.5823,618000.0
2013-10-30 09:40:00,46.8,46.85,46.52,46.54,410900.0,43.5823,43.6288,43.3215,43.3401,410900.0
2013-10-30 09:50:00,46.54,46.7,46.5,46.67,222900.0,43.3401,43.4891,43.3029,43.4612,222900.0
2013-10-30 10:00:00,46.7,46.7,46.54,46.64,391500.0,43.4891,43.4891,43.3401,43.4333,391500.0
2013-10-30 10:10:00,46.63,46.71,46.57,46.58,212200.0,43.424,43.4985,43.3681,43.3774,212200.0
2013-10-30 10:20:00,46.58,46.64,46.58,46.64,95900.0,43.3774,43.4333,43.3774,43.4333,95900.0
2013-10-30 10:30:00,46.64,46.68,46.57,46.62,177500.0,43.4333,43.4705,43.3681,43.4146,177500.0
2013-10-30 10:40:00,46.62,46.67,46.59,46.63,174700.0,43.4146,43.4612,43.3867,43.424,174700.0
2013-10-30 10:50:00,46.64,46.71,46.64,46.68,94700.0,43.4333,43.4985,43.4333,43.4705,94700.0
2013-10-30 11:00:00,46.68,46.82,46.68,46.81,136800.0,43.4705,43.6009,43.4705,43.5916,136800.0
2013-10-30 11:10:00,46.83,46.88,46.79,46.85,224400.0,43.6102,43.6568,43.573,43.6288,224400.0
2013-10-30 11:20:00,46.84,46.85,46.72,46.76,45100.0,43.6195,43.6288,43.5078,43.545,45100.0
2013-10-30 11:30:00,46.75,46.76,46.63,46.73,126200.0,43.5357,43.545,43.424,43.5171,126200.0
2013-10-30 11:40:00,46.73,46.79,46.71,46.77,73200.0,43.5171,43.573,43.4985,43.5543,73200.0
2013-10-30 11:50:00,46.76,46.78,46.7,46.77,31600.0,43.545,43.5636,43.4891,43.5543,31600.0
2013-10-30 12:00:00,46.76,46.79,46.72,46.78,47400.0,43.545,43.573,43.5078,43.5636,47400.0
2013-10-30 12:10:00,46.78,46.8,46.76,46.77,54200.0,43.5636,43.5823,43.545,43.5543,54200.0
2013-10-30 12:20:00,46.78,46.78,46.74,46.75,37500.0,43.5636,43.5636,43.5264,43.5357,37500.0
2013-10-30 12:30:00,46.75,46.76,46.68,46.72,55800.0,43.5357,43.545,43.4705,43.5078,55800.0
2013-10-30 12:40:00,46.72,46.76,46.71,46.74,190300.0,43.5078,43.545,43.4985,43.5264,190300.0
2013-10-30 12:50:00,46.73,46.75,46.68,46.73,64100.0,43.5171,43.5357,43.4705,43.5171,64100.0
2013-10-30 13:00:00,46.74,46.76,46.68,46.7,201900.0,43.5264,43.545,43.4705,43.4891,201900.0
2013-10-30 13:10:00,46.69,46.72,46.68,46.68,70600.0,43.4798,43.5078,43.4705,43.4705,70600.0
2013-10-30 13:20:00,46.69,46.7,46.63,46.66,71900.0,43.4798,43.4891,43.424,43.4519,71900.0
2013-10-30 13:30:00,46.66,46.69,46.62,46.63,88800.0,43.4519,43.4798,43.4146,43.424,88800.0
2013-10-30 13:40:00,46.62,46.63,46.55,46.58,147500.0,43.4146,43.424,43.3495,43.3774,147500.0
2013-10-30 13:50:00,46.58,46.6,46.55,46.57,128700.0,43.3774,43.396,43.3495,43.3681,128700.0
2013-10-30 14:00:00,46.57,46.61,46.49,46.5,300100.0,43.3681,43.4053,43.2936,43.3029,300100.0
2013-10-30 14:10:00,46.51,46.7,46.5,46.64,112900.0,43.3122,43.4891,43.3029,43.4333,112900.0
2013-10-30 14:20:00,46.63,46.68,46.51,46.53,502000.0,43.424,43.4705,43.3122,43.3308,502000.0
2013-10-30 14:30:00,46.53,46.56,46.5,46.52,179600.0,43.3308,43.3588,43.3029,43.3215,179600.0
2013-10-30 14:40:00,46.52,46.58,46.5,46.52,76500.0,43.3215,43.3774,43.3029,43.3215,76500.0
2013-10-30 14:50:00,46.51,46.54,46.5,46.5,92400.0,43.3122,43.3401,43.3029,43.3029,92400.0
2013-10-30 15:00:00,46.51,46.62,46.5,46.58,125500.0,43.3122,43.4146,43.3029,43.3774,125500.0
2013-10-30 15:10:00,46.58,46.58,46.45,46.45,123200.0,43.3774,43.3774,43.2563,43.2563,123200.0
2013-10-30 15:20:00,46.45,46.53,46.4,46.47,194900.0,43.2563,43.3308,43.2098,43.275,194900.0
2013-10-30 15:30:00,46.47,46.57,46.43,46.55,233400.0,43.275,43.3681,43.2377,43.3495,233400.0
2013-10-30 15:40:00,46.56,46.56,46.47,46.55,309500.0,43.3588,43.3588,43.275,43.3495,309500.0
2013-10-30 15:50:00,46.55,46.67,46.53,46.65,805700.0,43.3495,43.4612,43.3308,43.4426,805700.0
2013-10-31 09:30:00,46.69,46.94,46.69,46.89,370900.0,43.4798,43.7126,43.4798,43.6661,370900.0
2013-10-31 09:40:00,46.89,47.06,46.8,47.03,322000.0,43.6661,43.8244,43.5823,43.7965,322000.0
2013-10-31 09:50:00,47.04,47.16,46.93,47.14,416800.0,43.8058,43.9175,43.7033,43.8989,416800.0
2013-10-31 10:00:00,47.13,47.13,46.97,47.06,127800.0,43.8896,43.8896,43.7406,43.8244,127800.0
2013-10-31 10:10:00,47.06,47.07,46.84,46.9,230900.0,43.8244,43.8337,43.6195,43.6754,230900.0
2013-10-31 10:20:00,46.9,46.91,46.67,46.83,121500.0,43.6754,43.6847,43.4612,43.6102,121500.0
2013-10-31 10:30:00,46.81,46.99,46.8,46.85,124900.0,43.5916,43.7592,43.5823,43.6288,124900.0
2013-10-31 10:40:00,46.85,46.98,46.85,46.95,94100.0,43.6288,43.7499,43.6288,43.722,94100.0
2013-10-31 10:50:00,46.94,46.98,46.86,46.93,33600.0,43.7126,43.7499,43.6381,43.7033,33600.0
2013-10-31 11:00:00,46.95,47.0,46.93,46.99,236300.0,43.722,43.7685,43.7033,43.7592,236300.0
2013-10-31 11:10:00,46.99,47.03,46.97,46.97,108500.0,43.7592,43.7965,43.7406,43.7406,108500.0
2013-10-31 11:20:00,46.99,47.21,46.98,47.21,106200.0,43.7592,43.9641,43.7499,43.9641,106200.0
2013-10-31 11:30:00,47.21,47.31,47.18,47.22,91700.0,43.9641,44.0572,43.9361,43.9734,91700.0
2013-10-31 11:40:00,47.23,47.23,47.06,47.07,35900.0,43.9827,43.9827,43.8244,43.8337,35900.0
2013-10-31 11:50:00,47.07,47.08,46.94,46.94,81400.0,43.8337,43.843,43.7126,43.7126,81400.0
2013-10-31 12:00:00,46.93,47.05,46.93,47.05,25200.0,43.7033,43.8151,43.7033,43.8151,25200.0
2013-10-31 12:10:00,47.05,47.07,47.0,47.01,26900.0,43.8151,43.8337,43.7685,43.7778,26900.0
2013-10-31 12:20:00,47.01,47.05,47.0,47.0,73700.0,43.7778,43.8151,43.7685,43.7685,73700.0
2013-10-31 12:30:00,47.0,47.07,47.0,47.05,135100.0,43.7685,43.8337,43.7685,43.8151,135100.0
2013-10-31 12:40:00,47.05,47.05,47.0,47.02,36400.0,43.8151,43.8151,43.7685,43.7871,36400.0
2013-10-31 12:50:00,47.02,47.14,47.02,47.14,55700.0,43.7871,43.8989,43.7871,43.8989,55700.0
2013-10-31 13:00:00,47.14,47.16,47.13,47.15,46400.0,43.8989,43.9175,43.8896,43.9082,46400.0
2013-10-31 13:10:00,47.16,47.2,47.13,47.2,49200.0,43.9175,43.9548,43.8896,43.9548,49200.0
2013-10-31 13:20:00,47.2,47.25,47.17,47.24,84900.0,43.9548,44.0013,43.9268,43.992,84900.0
2013-10-31 13:30:00,47.24,47.25,47.21,47.25,58600.0,43.992,44.0013,43.9641,44.0013,58600.0
2013-10-31 13:40:00,47.24,47.25,47.23,47.25,126100.0,43.992,44.0013,43.9827,44.0013,126100.0
2013-10-31 13:50:00,47.25,47.37,47.25,47.36,95800.0,44.0013,44.1131,44.0013,44.1038,95800.0
2013-10-31 14:00:00,47.36,47.44,47.32,47.35,130300.0,44.1038,44.1783,44.0665,44.0945,130300.0
2013-10-31 14:10:00,47.35,47.45,47.34,47.41,193500.0,44.0945,44.1876,44.0851,44.1503,193500.0
2013-10-31 14:20:00,47.42,47.43,47.39,47.43,160400.0,44.1596,44.169,44.1317,44.169,160400.0
2013-10-31 14:30:00,47.42,47.45,47.38,47.39,77700.0,44.1596,44.1876,44.1224,44.1317,77700.0
2013-10-31 14:40:00,47.39,47.4,47.3,47.3,115100.0,44.1317,44.141,44.0479,44.0479,115100.0
2013-10-31 14:50:00,47.3,47.31,47.09,47.09,150100.0,44.0479,44.0572,43.8523,43.8523,150100.0
2013-10-31 15:00:00,47.09,47.12,46.98,47.06,105200.0,43.8523,43.8803,43.7499,43.8244,105200.0
2013-10-31 15:10:00,47.06,47.09,47.04,47.04,86600.0,43.8244,43.8523,43.8058,43.8058,86600.0
2013-10-31 15:20:00,47.05,47.15,47.04,47.12,74000.0,43.8151,43.9082,43.8058,43.8803,74000.0
2013-10-31 15:30:00,47.11,47.16,47.04,47.12,106500.0,43.871,43.9175,43.8058,43.8803,106500.0
2013-10-31 15:40:00,47.13,47.21,47.1,47.15,150400.0,43.8896,43.9641,43.8616,43.9082,150400.0
2013-10-31 15:50:00,47.16,47.16,47.08,47.15,436400.0,43.9175,43.9175,43.843,43.9082,436400.0
2013-11-01 09:30:00,47.36,47.41,47.18,47.35,73300.0,44.1038,44.1503,43.9361,44.0945,73300.0
2013-11-01 09:40:00,47.37,47.6,47.3,47.52,242800.0,44.1131,44.3273,44.0479,44.2528,242800.0
2013-11-01 09:50:00,47.53,47.58,47.35,47.55,89100.0,44.2621,44.3086,44.0945,44.2807,89100.0
2013-11-01 10:00:00,47.55,47.68,47.48,47.65,187200.0,44.2807,44.4018,44.2155,44.3738,187200.0
2013-11-01 10:10:00,47.64,47.64,47.19,47.21,191800.0,44.3645,44.3645,43.9455,43.9641,191800.0
2013-11-01 10:20:00,47.2,47.32,47.07,47.14,246500.0,43.9548,44.0665,43.8337,43.8989,246500.0
2013-11-01 10:30:00,47.12,47.16,46.87,46.9,67200.0,43.8803,43.9175,43.6475,43.6754,67200.0
2013-11-01 10:40:00,46.93,47.07,46.92,46.98,125700.0,43.7033,43.8337,43.694,43.7499,125700.0
2013-11-01 10:50:00,46.97,47.05,46.87,46.87,101000.0,43.7406,43.8151,43.6475,43.6475,101000.0
2013-11-01 11:00:00,46.87,46.9,46.67,46.9,72200.0,43.6475,43.6754,43.4612,43.6754,72200.0
2013-11-01 11:10:00,46.89,46.98,46.85,46.98,54400.0,43.6661,43.7499,43.6288,43.7499,54400.0
2013-11-01 11:20:00,46.98,47.0,46.9,46.9,45000.0,43.7499,43.7685,43.6754,43.6754,45000.0
2013-11-01 11:30:00,46.9,46.91,46.87,46.91,112100.0,43.6754,43.6847,43.6475,43.6847,112100.0
2013-11-01 11:40:00,46.91,46.94,46.85,46.85,20900.0,43.6847,43.7126,43.6288,43.6288,20900.0
2013-11-01 11:50:00,46.86,46.95,46.85,46.85,21000.0,43.6381,43.722,43.6288,43.6288,21000.0
2013-11-01 12:00:00,46.86,46.91,46.85,46.88,69600.0,43.6381,43.6847,43.6288,43.6568,69600.0
2013-11-01 12:10:00,46.88,46.94,46.85,46.87,57700.0,43.6568,43.7126,43.6288,43.6475,57700.0
2013-11-01 12:20:00,46.87,46.95,46.86,46.9,39400.0,43.6475,43.722,43.6381,43.6754,39400.0
2013-11-01 12:30:00,46.9,46.94,46.88,46.91,19900.0,43.6754,43.7126,43.6568,43.6847,19900.0
2013-11-01 12:40:00,46.92,46.95,46.87,46.87,23500.0,43.694,43.722,43.6475,43.6475,23500.0
2013-11-01 12:50:00,46.88,47.07,46.88,47.04,19500.0,43.6568,43.8337,43.6568,43.8058,19500.0
2013-11-01 13:00:00,47.04,47.07,46.98,46.99,20300.0,43.8058,43.8337,43.7499,43.7592,20300.0
2013-11-01 13:10:00,46.98,46.98,46.86,46.86,16500.0,43.7499,43.7499,43.6381,43.6381,16500.0
2013-11-01 13:20:00,46.86,46.98,46.84,46.96,23400.0,43.6381,43.7499,43.6195,43.7313,23400.0
2013-11-01 13:30:00,46.96,47.03,46.89,47.03,18500.0,43.7313,43.7965,43.6661,43.7965,18500.0
2013-11-01 13:40:00,47.04,47.08,46.97,47.0,30400.0,43.8058,43.843,43.7406,43.7685,30400.0
2013-11-01 13:50:00,47.0,47.11,47.0,47.11,27500.0,43.7685,43.871,43.7685,43.871,27500.0
2013-11-01 14:00:00,47.11,47.2,47.1,47.16,57900.0,43.871,43.9548,43.8616,43.9175,57900.0
2013-11-01 14:10:00,47.17,47.24,47.14,47.14,64200.0,43.9268,43.992,43.8989,43.8989,64200.0
2013-11-01 14:20:00,47.14,47.22,47.1,47.18,32800.0,43.8989,43.9734,43.8616,43.9361,32800.0
2013-11-01 14:30:00,47.18,47.22,47.15,47.18,67000.0,43.9361,43.9734,43.9082,43.9361,67000.0
2013-11-01 14:40:00,47.18,47.26,47.17,47.22,66700.0,43.9361,44.0106,43.9268,43.9734,66700.0
2013-11-01 14:50:00,47.24,47.25,47.2,47.23,47800.0,43.992,44.0013,43.9548,43.9827,47800.0
2013-11-01 15:00:00,47.23,47.3,47.22,47.22,101500.0,43.9827,44.0479,43.9734,43.9734,101500.0
2013-11-01 15:10:00,47.23,47.3,47.14,47.15,53500.0,43.9827,44.0479,43.8989,43.9082,53500.0
2013-11-01 15:20:00,47.15,47.22,47.15,47.22,74500.0,43.9082,43.9734,43.9082,43.9734,74500.0
2013-11-01 15:30:00,47.22,47.31,47.19,47.28,95800.0,43.9734,44.0572,43.9455,44.0293,95800.0
2013-11-01 15:40:00,47.28,47.31,47.22,47.3,158500.0,44.0293,44.0572,43.9734,44.0479,158500.0
2013-11-01 15:50:00,47.3,47.34,47.26,47.32,256500.0,44.0479,44.0851,44.0106,44.0665,256500.0
2013-11-04 09:30:00,47.31,47.56,47.3,47.39,27400.0,44.0572,44.29,44.0479,44.1317,27400.0
2013-11-04 09:40:00,47.4,47.5,47.34,47.34,35800.0,44.141,44.2341,44.0851,44.0851,35800.0
2013-11-04 09:50:00,47.34,47.41,47.22,47.36,65100.0,44.0851,44.1503,43.9734,44.1038,65100.0
2013-11-04 10:00:00,47.37,47.37,47.18,47.26,54300.0,44.1131,44.1131,43.9361,44.0106,54300.0
2013-11-04 10:10:00,47.27,47.37,47.24,47.34,67300.0,44.02,44.1131,43.992,44.0851,67300.0
2013-11-04 10:20:00,47.33,47.37,47.3,47.33,45900.0,44.0758,44.1131,44.0479,44.0758,45900.0
2013-11-04 10:30:00,47.34,47.4,47.29,47.39,63700.0,44.0851,44.141,44.0386,44.1317,63700.0
2013-11-04 10:40:00,47.39,47.41,47.29,47.31,110300.0,44.1317,44.1503,44.0386,44.0572,110300.0
2013-11-04 10:50:00,47.3,47.33,47.22,47.3,135400.0,44.0479,44.0758,43.9734,44.0479,135400.0
2013-11-04 11:00:00,47.31,47.37,47.29,47.34,51700.0,44.0572,44.1131,44.0386,44.0851,51700.0
2013-11-04 11:10:00,47.33,47.41,47.31,47.4,46800.0,44.0758,44.1503,44.0572,44.141,46800.0
2013-11-04 11:20:00,47.41,47.41,47.36,47.4,33400.0,44.1503,44.1503,44.1038,44.141,33400.0
2013-11-04 11:30:00,47.4,47.41,47.38,47.4,25800.0,44.141,44.1503,44.1224,44.141,25800.0
2013-11-04 11:40:00,47.4,47.41,47.38,47.39,26500.0,44.141,44.1503,44.1224,44.1317,26500.0
2013-11-04 11:50:00,47.4,47.42,47.38,47.4,43700.0,44.141,44.1596,44.1224,44.141,43700.0
2013-11-04 12:00:00,47.4,47.47,47.39,47.47,20700.0,44.141,44.2062,44.1317,44.2062,20700.0
2013-11-04 12:10:00,47.47,47.47,47.38,47.4,28000.0,44.2062,44.2062,44.1224,44.141,28000.0
2013-11-04 12:20:00,47.4,47.44,47.39,47.42,35000.0,44.141,44.1783,44.1317,44.1596,35000.0
2013-11-04 12:30:00,47.42,47.45,47.38,47.38,31200.0,44.1596,44.1876,44.1224,44.1224,31200.0
2013-11-04 12:40:00,47.38,47.41,47.2,47.3,109300.0,44.1224,44.1503,43.9548,44.0479,109300.0
2013-11-04 12:50:00,47.3,47.4,47.3,47.38,12400.0,44.0479,44.141,44.0479,44.1224,12400.0
2013-11-04 13:00:00,47.38,47.44,47.37,47.38,13100.0,44.1224,44.1783,44.1131,44.1224,13100.0
2013-11-04 13:10:00,47.38,47.43,47.37,47.43,11400.0,44.1224,44.169,44.1131,44.169,11400.0
2013-11-04 13:20:00,47.44,47.45,47.4,47.45,12400.0,44.1783,44.1876,44.141,44.1876,12400.0
2013-11-04 13:30:00,47.46,47.48,47.41,47.44,35800.0,44.1969,44.2155,44.1503,44.1783,35800.0
2013-11-04 13:40:00,47.43,47.45,47.42,47.44,25100.0,44.169,44.1876,44.1596,44.1783,25100.0
2013-11-04 13:50:00,47.45,47.46,47.42,47.42,30800.0,44.1876,44.1969,44.1596,44.1596,30800.0
2013-11-04 14:00:00,47.42,47.45,47.42,47.45,86200.0,44.1596,44.1876,44.1596,44.1876,86200.0
2013-11-04 14:10:00,47.45,47.45,47.37,47.42,57900.0,44.1876,44.1876,44.1131,44.1596,57900.0
2013-11-04 14:20:00,47.42,47.42,47.35,47.39,29700.0,44.1596,44.1596,44.0945,44.1317,29700.0
2013-11-04 14:30:00,47.38,47.41,47.3,47.37,193200.0,44.1224,44.1503,44.0479,44.1131,193200.0
2013-11-04 14:40:00,47.37,47.38,47.35,47.35,39400.0,44.1131,44.1224,44.0945,44.0945,39400.0
2013-11-04 14:50:00,47.35,47.43,47.33,47.4,67100.0,44.0945,44.169,44.0758,44.141,67100.0
2013-11-04 15:00:00,47.4,47.45,47.36,47.44,64700.0,44.141,44.1876,44.1038,44.1783,64700.0
2013-11-04 15:10:00,47.44,47.45,47.42,47.42,108100.0,44.1783,44.1876,44.1596,44.1596,108100.0
2013-11-04 15:20:00,47.42,47.43,47.37,47.39,69100.0,44.1596,44.169,44.1131,44.1317,69100.0
2013-11-04 15:30:00,47.39,47.51,47.38,47.49,144400.0,44.1317,44.2435,44.1224,44.2248,144400.0
2013-11-04 15:40:00,47.49,47.7,47.49,47.58,235300.0,44.2248,44.4204,44.2248,44.3086,235300.0
2013-11-04 15:50:00,47.58,47.74,47.54,47.71,398000.0,44.3086,44.4576,44.2714,44.4297,398000.0
2013-11-05 09:30:00,46.88,47.74,46.7,47.14,195500.0,43.6568,44.4576,43.4891,43.8989,195500.0
2013-11-05 09:40:00,47.08,47.27,46.88,46.97,192800.0,43.843,44.02,43.6568,43.7406,192800.0
2013-11-05 09:50:00,46.99,47.01,46.54,46.72,173600.0,43.7592,43.7778,43.3401,43.5078,173600.0
2013-11-05 10:00:00,46.74,46.88,46.69,46.7,293300.0,43.5264,43.6568,43.4798,43.4891,293300.0
2013-11-05 10:10:00,46.71,46.84,46.65,46.77,157500.0,43.4985,43.6195,43.4426,43.5543,157500.0
2013-11-05 10:20:00,46.76,46.79,46.47,46.54,231800.0,43.545,43.573,43.275,43.3401,231800.0
2013-11-05 10:30:00,46.55,46.81,46.52,46.75,168900.0,43.3495,43.5916,43.3215,43.5357,168900.0
2013-11-05 10:40:00,46.77,47.0,46.74,46.88,60100.0,43.5543,43.7685,43.5264,43.6568,60100.0
2013-11-05 10:50:00,46.88,47.02,46.85,46.94,83400.0,43.6568,43.7871,43.6288,43.7126,83400.0
2013-11-05 11:00:00,46.95,46.99,46.73,46.86,81700.0,43.722,43.7592,43.5171,43.6381,81700.0
2013-11-05 11:10:00,46.85,46.85,46.47,46.55,127100.0,43.6288,43.6288,43.275,43.3495,127100.0
2013-11-05 11:20:00,46.58,46.61,46.48,46.5,74700.0,43.3774,43.4053,43.2843,43.3029,74700.0
2013-11-05 11:30:00,46.51,46.51,46.11,46.32,242900.0,43.3122,43.3122,42.9397,43.1353,242900.0
2013-11-05 11:40:00,46.27,46.61,46.2,46.39,138700.0,43.0887,43.4053,43.0235,43.2005,138700.0
2013-11-05 11:50:00,46.37,46.43,46.14,46.19,57100.0,43.1818,43.2377,42.9676,43.0142,57100.0
2013-11-05 12:00:00,46.2,46.2,45.96,46.0,94900.0,43.0235,43.0235,42.8,42.8373,94900.0
2013-11-05 12:10:00,46.02,46.06,45.86,45.92,62100.0,42.8559,42.8931,42.7069,42.7628,62100.0
2013-11-05 12:20:00,45.92,46.03,45.9,46.02,86900.0,42.7628,42.8652,42.7441,42.8559,86900.0
2013-11-05 12:30:00,46.03,46.16,46.01,46.07,51700.0,42.8652,42.9863,42.8466,42.9025,51700.0
2013-11-05 12:40:00,46.07,46.21,46.02,46.2,32700.0,42.9025,43.0328,42.8559,43.0235,32700.0
2013-11-05 12:50:00,46.21,46.36,46.18,46.3,93300.0,43.0328,43.1725,43.0049,43.1166,93300.0
2013-11-05 13:00:00,46.28,46.37,46.21,46.35,109700.0,43.098,43.1818,43.0328,43.1632,109700.0
2013-11-05 13:10:00,46.38,46.48,46.33,46.46,98400.0,43.1911,43.2843,43.1446,43.2656,98400.0
2013-11-05 13:20:00,46.46,46.49,46.38,46.4,91300.0,43.2656,43.2936,43.1911,43.2098,91300.0
2013-11-05 13:30:00,46.4,46.47,46.39,46.43,35900.0,43.2098,43.275,43.2005,43.2377,35900.0
2013-11-05 13:40:00,46.43,46.51,46.4,46.48,108000.0,43.2377,43.3122,43.2098,43.2843,108000.0
2013-11-05 13:50:00,46.47,46.48,46.43,46.46,70400.0,43.275,43.2843,43.2377,43.2656,70400.0
2013-11-05 14:00:00,46.45,46.61,46.43,46.52,170000.0,43.2563,43.4053,43.2377,43.3215,170000.0
2013-11-05 14:10:00,46.52,46.92,46.5,46.66,190200.0,43.3215,43.694,43.3029,43.4519,190200.0
2013-11-05 14:20:00,46.64,46.85,46.64,46.7,82900.0,43.4333,43.6288,43.4333,43.4891,82900.0
2013-11-05 14:30:00,46.71,46.71,46.53,46.53,43900.0,43.4985,43.4985,43.3308,43.3308,43900.0
2013-11-05 14:40:00,46.53,46.54,46.41,46.47,55500.0,43.3308,43.3401,43.2191,43.275,55500.0
2013-11-05 14:50:00,46.47,46.47,46.34,46.41,63400.0,43.275,43.275,43.1539,43.2191,63400.0
2013-11-05 15:00:00,46.43,46.48,46.41,46.43,93300.0,43.2377,43.2843,43.2191,43.2377,93300.0
2013-11-05 15:10:00,46.44,46.5,46.38,46.46,87000.0,43.247,43.3029,43.1911,43.2656,87000.0
2013-11-05 15:20:00,46.47,46.47,46.31,46.34,102000.0,43.275,43.275,43.126,43.1539,102000.0
2013-11-05 15:30:00,46.34,46.34,46.23,46.26,111500.0,43.1539,43.1539,43.0515,43.0794,111500.0
2013-11-05 15:40:00,46.26,46.52,46.25,46.51,153400.0,43.0794,43.3215,43.0701,43.3122,153400.0
2013-11-05 15:50:00,46.51,46.53,46.43,46.43,168200.0,43.3122,43.3308,43.2377,43.2377,168200.0
2013-11-06 09:30:00,46.83,47.1,46.61,46.96,192100.0,43.6102,43.8616,43.4053,43.7313,192100.0
2013-11-06 09:40:00,46.96,47.02,46.82,46.89,143400.0,43.7313,43.7871,43.6009,43.6661,143400.0
2013-11-06 09:50:00,46.9,46.97,46.74,46.75,135600.0,43.6754,43.7406,43.5264,43.5357,135600.0
2013-11-06 10:00:00,46.73,46.78,46.34,46.34,141200.0,43.5171,43.5636,43.1539,43.1539,141200.0
2013-11-06 10:10:00,46.37,46.43,46.33,46.34,59900.0,43.1818,43.2377,43.1446,43.1539,59900.0
2013-11-06 10:20:00,46.34,46.35,46.11,46.24,149700.0,43.1539,43.1632,42.9397,43.0608,149700.0
2013-11-06 10:30:00,46.23,46.23,45.76,45.8,261200.0,43.0515,43.0515,42.6138,42.651,261200.0
2013-11-06 10:40:00,45.8,46.04,45.79,45.88,96300.0,42.651,42.8745,42.6417,42.7255,96300.0
2013-11-06 10:50:00,45.88,45.95,45.77,45.78,82700.0,42.7255,42.7907,42.6231,42.6324,82700.0
2013-11-06 11:00:00,45.77,45.78,45.48,45.53,197200.0,42.6231,42.6324,42.353,42.3996,197200.0
2013-11-06 11:10:00,45.53,45.76,45.52,45.63,76900.0,42.3996,42.6138,42.3903,42.4927,76900.0
2013-11-06 11:20:00,45.64,45.75,45.56,45.58,38500.0,42.502,42.6045,42.4275,42.4461,38500.0
2013-11-06 11:30:00,45.58,45.74,45.56,45.71,51800.0,42.4461,42.5951,42.4275,42.5672,51800.0
2013-11-06 11:40:00,45.71,45.71,45.51,45.51,74700.0,42.5672,42.5672,42.381,42.381,74700.0
2013-11-06 11:50:00,45.53,45.65,45.37,45.39,153800.0,42.3996,42.5113,42.2506,42.2692,153800.0
2013-11-06 12:00:00,45.4,45.53,45.27,45.27,122300.0,42.2785,42.3996,42.1575,42.1575,122300.0
2013-11-06 12:10:00,45.29,45.33,45.15,45.2,109100.0,42.1761,42.2133,42.0457,42.0923,109100.0
2013-11-06 12:20:00,45.22,45.32,45.17,45.19,106900.0,42.1109,42.204,42.0643,42.083,106900.0
2013-11-06 12:30:00,45.19,45.19,45.05,45.09,98300.0,42.083,42.083,41.9526,41.9898,98300.0
2013-11-06 12:40:00,45.1,45.16,45.05,45.11,113500.0,41.9992,42.055,41.9526,42.0085,113500.0
2013-11-06 12:50:00,45.11,45.29,45.05,45.22,85600.0,42.0085,42.1761,41.9526,42.1109,85600.0
2013-11-06 13:00:00,45.25,45.32,45.24,45.27,65500.0,42.1388,42.204,42.1295,42.1575,65500.0
2013-11-06 13:10:00,45.28,45.43,45.26,45.39,128400.0,42.1668,42.3065,42.1482,42.2692,128400.0
2013-11-06 13:20:00,45.39,45.42,45.29,45.42,48800.0,42.2692,42.2971,42.1761,42.2971,48800.0
2013-11-06 13:30:00,45.42,45.59,45.42,45.54,58400.0,42.2971,42.4555,42.2971,42.4089,58400.0
2013-11-06 13:40:00,45.55,45.58,45.44,45.48,151600.0,42.4182,42.4461,42.3158,42.353,151600.0
2013-11-06 13:50:00,45.47,45.53,45.47,45.5,39700.0,42.3437,42.3996,42.3437,42.3716,39700.0
2013-11-06 14:00:00,45.5,45.53,45.46,45.48,64300.0,42.3716,42.3996,42.3344,42.353,64300.0
2013-11-06 14:10:00,45.49,45.55,45.42,45.51,99200.0,42.3623,42.4182,42.2971,42.381,99200.0
2013-11-06 14:20:00,45.51,45.56,45.44,45.53,142700.0,42.381,42.4275,42.3158,42.3996,142700.0
2013-11-06 14:30:00,45.53,45.53,45.48,45.5,124400.0,42.3996,42.3996,42.353,42.3716,124400.0
2013-11-06 14:40:00,45.51,45.52,45.47,45.5,80100.0,42.381,42.3903,42.3437,42.3716,80100.0
2013-11-06 14:50:00,45.5,45.53,45.49,45.5,114800.0,42.3716,42.3996,42.3623,42.3716,114800.0
2013-11-06 15:00:00,45.5,45.69,45.48,45.65,75600.0,42.3716,42.5486,42.353,42.5113,75600.0
2013-11-06 15:10:00,45.65,45.65,45.47,45.49,109500.0,42.5113,42.5113,42.3437,42.3623,109500.0
2013-11-06 15:20:00,45.5,45.51,45.43,45.47,195100.0,42.3716,42.381,42.3065,42.3437,195100.0
2013-11-06 15:30:00,45.47,45.48,45.37,45.39,121400.0,42.3437,42.353,42.2506,42.2692,121400.0
2013-11-06 15:40:00,45.39,45.41,45.32,45.37,229700.0,42.2692,42.2878,42.204,42.2506,229700.0
2013-11-06 15:50:00,45.36,45.4,45.24,45.3,575800.0,42.2413,42.2785,42.1295,42.1854,575800.0
2013-11-07 09:30:00,45.48,45.5,45.36,45.45,57200.0,42.353,42.3716,42.2413,42.3251,57200.0
2013-11-07 09:40:00,45.49,45.5,45.25,45.32,128200.0,42.3623,42.3716,42.1388,42.204,128200.0
2013-11-07 09:50:00,45.3,45.3,45.04,45.06,77700.0,42.1854,42.1854,41.9433,41.9619,77700.0
2013-11-07 10:00:00,45.03,45.06,44.45,44.47,349500.0,41.934,41.9619,41.3938,41.4125,349500.0
2013-11-07 10:10:00,44.47,44.59,44.15,44.54,520100.0,41.4125,41.5242,41.1145,41.4777,520100.0
2013-11-07 10:20:00,44.56,44.82,44.54,44.68,197700.0,41.4963,41.7384,41.4777,41.608,197700.0
2013-11-07 10:30:00,44.67,44.71,44.21,44.21,374500.0,41.5987,41.636,41.1703,41.1703,374500.0
2013-11-07 10:40:00,44.17,44.24,44.08,44.15,290600.0,41.1331,41.1983,41.0493,41.1145,290600.0
2013-11-07 10:50:00,44.15,44.28,44.08,44.08,110900.0,41.1145,41.2355,41.0493,41.0493,110900.0
2013-11-07 11:00:00,44.1,44.21,44.02,44.03,366700.0,41.0679,41.1703,40.9934,41.0027,366700.0
2013-11-07 11:10:00,44.03,44.14,43.87,43.95,198900.0,41.0027,41.1052,40.8537,40.9282,198900.0
2013-11-07 11:20:00,43.97,44.11,43.95,44.0,148100.0,40.9468,41.0772,40.9282,40.9748,148100.0
2013-11-07 11:30:00,44.0,44.4,44.0,44.4,178300.0,40.9748,41.3473,40.9748,41.3473,178300.0
2013-11-07 11:40:00,44.4,44.5,44.38,44.48,66900.0,41.3473,41.4404,41.3287,41.4218,66900.0
2013-11-07 11:50:00,44.48,44.59,44.39,44.52,60100.0,41.4218,41.5242,41.338,41.459,60100.0
2013-11-07 12:00:00,44.51,44.61,44.37,44.46,139000.0,41.4497,41.5428,41.3193,41.4032,139000.0
2013-11-07 12:10:00,44.47,44.49,44.36,44.43,48500.0,41.4125,41.4311,41.31,41.3752,48500.0
2013-11-07 12:20:00,44.43,44.48,44.35,44.48,116700.0,41.3752,41.4218,41.3007,41.4218,116700.0
2013-11-07 12:30:00,44.47,44.63,44.47,44.5,81100.0,41.4125,41.5615,41.4125,41.4404,81100.0
2013-11-07 12:40:00,44.49,44.66,44.49,44.66,58700.0,41.4311,41.5894,41.4311,41.5894,58700.0
2013-11-07 12:50:00,44.66,44.72,44.58,44.63,108900.0,41.5894,41.6453,41.5149,41.5615,108900.0
2013-11-07 13:00:00,44.63,44.76,44.57,44.6,94300.0,41.5615,41.6825,41.5056,41.5335,94300.0
2013-11-07 13:10:00,44.6,44.62,44.44,44.48,118500.0,41.5335,41.5522,41.3845,41.4218,118500.0
2013-11-07 13:20:00,44.49,44.54,44.36,44.4,285900.0,41.4311,41.4777,41.31,41.3473,285900.0
2013-11-07 13:30:00,44.4,44.48,44.34,44.47,55800.0,41.3473,41.4218,41.2914,41.4125,55800.0
2013-11-07 13:40:00,44.48,44.48,44.32,44.32,50300.0,41.4218,41.4218,41.2728,41.2728,50300.0
2013-11-07 13:50:00,44.34,44.38,44.28,44.36,58300.0,41.2914,41.3287,41.2355,41.31,58300.0
2013-11-07 14:00:00,44.38,44.42,44.25,44.32,71700.0,41.3287,41.3659,41.2076,41.2728,71700.0
2013-11-07 14:10:00,44.32,44.47,44.27,44.4,130200.0,41.2728,41.4125,41.2262,41.3473,130200.0
2013-11-07 14:20:00,44.39,44.54,44.37,44.39,173000.0,41.338,41.4777,41.3193,41.338,173000.0
2013-11-07 14:30:00,44.38,44.39,44.25,44.37,39000.0,41.3287,41.338,41.2076,41.3193,39000.0
2013-11-07 14:40:00,44.37,44.43,44.25,44.38,38200.0,41.3193,41.3752,41.2076,41.3287,38200.0
2013-11-07 14:50:00,44.4,44.47,44.33,44.45,57700.0,41.3473,41.4125,41.2821,41.3938,57700.0
2013-11-07 15:00:00,44.45,44.48,44.35,44.41,43700.0,41.3938,41.4218,41.3007,41.3566,43700.0
2013-11-07 15:10:00,44.41,44.41,44.2,44.22,96600.0,41.3566,41.3566,41.161,41.1797,96600.0
2013-11-07 15:20:00,44.23,44.29,44.14,44.14,100200.0,41.189,41.2448,41.1052,41.1052,100200.0
2013-11-07 15:30:00,44.14,44.2,44.1,44.2,104100.0,41.1052,41.161,41.0679,41.161,104100.0
2013-11-07 15:40:00,44.21,44.23,44.04,44.11,258800.0,41.1703,41.189,41.012,41.0772,258800.0
2013-11-07 15:50:00,44.1,44.24,44.02,44.23,473900.0,41.0679,41.1983,40.9934,41.189,473900.0
2013-11-08 09:30:00,44.45,44.78,44.22,44.3,94500.0,41.3938,41.7012,41.1797,41.2542,94500.0
2013-11-08 09:40:00,44.27,44.53,44.17,44.49,125100.0,41.2262,41.4683,41.1331,41.4311,125100.0
2013-11-08 09:50:00,44.45,44.61,44.39,44.5,102900.0,41.3938,41.5428,41.338,41.4404,102900.0
2013-11-08 10:00:00,44.48,44.61,44.37,44.54,189900.0,41.4218,41.5428,41.3193,41.4777,189900.0
2013-11-08 10:10:00,44.54,44.85,44.49,44.82,198900.0,41.4777,41.7663,41.4311,41.7384,198900.0
2013-11-08 10:20:00,44.81,44.91,44.75,44.88,140500.0,41.7291,41.8222,41.6732,41.7943,140500.0
2013-11-08 10:30:00,44.88,45.0,44.86,45.0,91300.0,41.7943,41.906,41.7757,41.906,91300.0
2013-11-08 10:40:00,45.0,45.12,44.95,45.09,398900.0,41.906,42.0178,41.8595,41.9898,398900.0
2013-11-08 10:50:00,45.1,45.1,44.77,44.86,305000.0,41.9992,41.9992,41.6918,41.7757,305000.0
2013-11-08 11:00:00,44.89,44.92,44.75,44.9,162400.0,41.8036,41.8315,41.6732,41.8129,162400.0
2013-11-08 11:10:00,44.9,44.93,44.82,44.82,55100.0,41.8129,41.8408,41.7384,41.7384,55100.0
2013-11-08 11:20:00,44.84,44.86,44.65,44.8,80400.0,41.757,41.7757,41.5801,41.7198,80400.0
2013-11-08 11:30:00,44.8,45.03,44.76,45.01,26900.0,41.7198,41.934,41.6825,41.9153,26900.0
2013-11-08 11:40:00,45.02,45.03,44.96,45.0,56200.0,41.9247,41.934,41.8688,41.906,56200.0
2013-11-08 11:50:00,44.99,45.12,44.98,45.1,36500.0,41.8967,42.0178,41.8874,41.9992,36500.0
2013-11-08 12:00:00,45.08,45.09,45.0,45.05,35000.0,41.9805,41.9898,41.906,41.9526,35000.0
2013-11-08 12:10:00,45.05,45.12,44.98,45.02,217500.0,41.9526,42.0178,41.8874,41.9247,217500.0
2013-11-08 12:20:00,45.01,45.04,44.96,45.0,57600.0,41.9153,41.9433,41.8688,41.906,57600.0
2013-11-08 12:30:00,45.0,45.01,44.96,45.0,51200.0,41.906,41.9153,41.8688,41.906,51200.0
2013-11-08 12:40:00,45.0,45.04,44.99,45.02,199500.0,41.906,41.9433,41.8967,41.9247,199500.0
2013-11-08 12:50:00,45.02,45.09,44.97,45.09,23100.0,41.9247,41.9898,41.8781,41.9898,23100.0
2013-11-08 13:00:00,45.09,45.12,45.04,45.09,92600.0,41.9898,42.0178,41.9433,41.9898,92600.0
2013-11-08 13:10:00,45.09,45.12,44.95,45.02,86600.0,41.9898,42.0178,41.8595,41.9247,86600.0
2013-11-08 13:20:00,45.02,45.09,44.96,45.08,13100.0,41.9247,41.9898,41.8688,41.9805,13100.0
2013-11-08 13:30:00,45.08,45.13,45.03,45.07,33000.0,41.9805,42.0271,41.934,41.9712,33000.0
2013-11-08 13:40:00,45.06,45.09,44.88,44.89,48800.0,41.9619,41.9898,41.7943,41.8036,48800.0
2013-11-08 13:50:00,44.89,44.9,44.83,44.83,21200.0,41.8036,41.8129,41.7477,41.7477,21200.0
2013-11-08 14:00:00,44.84,44.91,44.82,44.9,27700.0,41.757,41.8222,41.7384,41.8129,27700.0
2013-11-08 14:10:00,44.9,44.9,44.81,44.85,38400.0,41.8129,41.8129,41.7291,41.7663,38400.0
2013-11-08 14:20:00,44.85,44.86,44.81,44.84,27700.0,41.7663,41.7757,41.7291,41.757,27700.0
2013-11-08 14:30:00,44.85,44.87,44.79,44.8,53400.0,41.7663,41.785,41.7105,41.7198,53400.0
2013-11-08 14:40:00,44.79,44.8,44.72,44.72,52400.0,41.7105,41.7198,41.6453,41.6453,52400.0
2013-11-08 14:50:00,44.72,44.8,44.71,44.8,72900.0,41.6453,41.7198,41.636,41.7198,72900.0
2013-11-08 15:00:00,44.8,44.93,44.79,44.92,90000.0,41.7198,41.8408,41.7105,41.8315,90000.0
2013-11-08 15:10:00,44.93,45.03,44.88,45.02,124000.0,41.8408,41.934,41.7943,41.9247,124000.0
2013-11-08 15:20:00,45.01,45.09,45.0,45.05,120800.0,41.9153,41.9898,41.906,41.9526,120800.0
2013-11-08 15:30:00,45.05,45.14,45.04,45.13,123300.0,41.9526,42.0364,41.9433,42.0271,123300.0
2013-11-08 15:40:00,45.12,45.15,45.05,45.07,116300.0,42.0178,42.0457,41.9526,41.9712,116300.0
2013-11-08 15:50:00,45.06,45.14,45.04,45.13,278500.0,41.9619,42.0364,41.9433,42.0271,278500.0
2013-11-11 09:30:00,45.15,45.25,44.9,45.08,136400.0,42.0457,42.1388,41.8129,41.9805,136400.0
2013-11-11 09:40:00,45.08,45.36,45.07,45.36,37600.0,41.9805,42.2413,41.9712,42.2413,37600.0
2013-11-11 09:50:00,45.35,45.64,45.35,45.57,53000.0,42.232,42.502,42.232,42.4368,53000.0
2013-11-11 10:00:00,45.52,45.58,45.21,45.4,32400.0,42.3903,42.4461,42.1016,42.2785,32400.0
2013-11-11 10:10:00,45.41,45.5,45.4,45.42,43900.0,42.2878,42.3716,42.2785,42.2971,43900.0
2013-11-11 10:20:00,45.41,45.49,45.37,45.38,39100.0,42.2878,42.3623,42.2506,42.2599,39100.0
2013-11-11 10:30:00,45.36,45.51,45.36,45.48,123800.0,42.2413,42.381,42.2413,42.353,123800.0
2013-11-11 10:40:00,45.48,45.69,45.47,45.69,66400.0,42.353,42.5486,42.3437,42.5486,66400.0
2013-11-11 10:50:00,45.69,45.69,45.44,45.46,138900.0,42.5486,42.5486,42.3158,42.3344,138900.0
2013-11-11 11:00:00,45.46,45.5,45.22,45.29,83700.0,42.3344,42.3716,42.1109,42.1761,83700.0
2013-11-11 11:10:00,45.3,45.42,45.26,45.36,71100.0,42.1854,42.2971,42.1482,42.2413,71100.0
2013-11-11 11:20:00,45.35,45.5,45.32,45.49,37700.0,42.232,42.3716,42.204,42.3623,37700.0
2013-11-11 11:30:00,45.47,45.47,45.32,45.47,116000.0,42.3437,42.3437,42.204,42.3437,116000.0
2013-11-11 11:40:00,45.45,45.5,45.39,45.48,28200.0,42.3251,42.3716,42.2692,42.353,28200.0
2013-11-11 11:50:00,45.49,45.59,45.49,45.54,23200.0,42.3623,42.4555,42.3623,42.4089,23200.0
2013-11-11 12:00:00,45.54,45.54,45.4,45.4,43600.0,42.4089,42.4089,42.2785,42.2785,43600.0
2013-11-11 12:10:00,45.39,45.44,45.31,45.43,56000.0,42.2692,42.3158,42.1947,42.3065,56000.0
2013-11-11 12:20:00,45.43,45.49,45.37,45.43,16800.0,42.3065,42.3623,42.2506,42.3065,16800.0
2013-11-11 12:30:00,45.42,45.45,45.35,45.37,13100.0,42.2971,42.3251,42.232,42.2506,13100.0
2013-11-11 12:40:00,45.37,45.54,45.36,45.52,41700.0,42.2506,42.4089,42.2413,42.3903,41700.0
2013-11-11 12:50:00,45.51,45.57,45.48,45.48,67100.0,42.381,42.4368,42.353,42.353,67100.0
2013-11-11 13:00:00,45.47,45.58,45.43,45.58,32400.0,42.3437,42.4461,42.3065,42.4461,32400.0
2013-11-11 13:10:00,45.58,45.58,45.41,45.55,25600.0,42.4461,42.4461,42.2878,42.4182,25600.0
2013-11-11 13:20:00,45.55,45.58,45.52,45.53,14100.0,42.4182,42.4461,42.3903,42.3996,14100.0
2013-11-11 13:30:00,45.54,45.56,45.48,45.5,22000.0,42.4089,42.4275,42.353,42.3716,22000.0
2013-11-11 13:40:00,45.5,45.53,45.45,45.45,21100.0,42.3716,42.3996,42.3251,42.3251,21100.0
2013-11-11 13:50:00,45.46,45.47,45.37,45.43,40600.0,42.3344,42.3437,42.2506,42.3065,40600.0
2013-11-11 14:00:00,45.44,45.51,45.43,45.46,26700.0,42.3158,42.381,42.3065,42.3344,26700.0
2013-11-11 14:10:00,45.45,45.5,45.41,45.49,16200.0,42.3251,42.3716,42.2878,42.3623,16200.0
2013-11-11 14:20:00,45.5,45.51,45.42,45.46,106100.0,42.3716,42.381,42.2971,42.3344,106100.0
2013-11-11 14:30:00,45.46,45.55,45.46,45.54,54000.0,42.3344,42.4182,42.3344,42.4089,54000.0
2013-11-11 14:40:00,45.54,45.54,45.48,45.49,35400.0,42.4089,42.4089,42.353,42.3623,35400.0
2013-11-11 14:50:00,45.49,45.51,45.46,45.49,23500.0,42.3623,42.381,42.3344,42.3623,23500.0
2013-11-11 15:00:00,45.49,45.51,45.46,45.5,47000.0,42.3623,42.381,42.3344,42.3716,47000.0
2013-11-11 15:10:00,45.5,45.52,45.48,45.52,59300.0,42.3716,42.3903,42.353,42.3903,59300.0
2013-11-11 15:20:00,45.52,45.57,45.48,45.57,42300.0,42.3903,42.4368,42.353,42.4368,42300.0
2013-11-11 15:30:00,45.56,45.57,45.49,45.55,51600.0,42.4275,42.4368,42.3623,42.4182,51600.0
2013-11-11 15:40:00,45.54,45.55,45.48,45.5,99900.0,42.4089,42.4182,42.353,42.3716,99900.0
2013-11-11 15:50:00,45.5,45.54,45.48,45.51,163500.0,42.3716,42.4089,42.353,42.381,163500.0
2013-11-12 09:30:00,45.14,45.4,45.06,45.18,147500.0,42.0364,42.2785,41.9619,42.0737,147500.0
2013-11-12 09:40:00,45.18,45.25,45.15,45.16,68300.0,42.0737,42.1388,42.0457,42.055,68300.0
2013-11-12 09:50:00,45.15,45.15,44.63,44.84,209000.0,42.0457,42.0457,41.5615,41.757,209000.0
2013-11-12 10:00:00,44.86,44.97,44.83,44.97,85900.0,41.7757,41.8781,41.7477,41.8781,85900.0
2013-11-12 10:10:00,44.98,45.18,44.94,45.11,145200.0,41.8874,42.0737,41.8502,42.0085,145200.0
2013-11-12 10:20:00,45.13,45.13,44.89,44.91,69200.0,42.0271,42.0271,41.8036,41.8222,69200.0
2013-11-12 10:30:00,44.9,45.0,44.9,44.94,97500.0,41.8129,41.906,41.8129,41.8502,97500.0
2013-11-12 10:40:00,44.92,45.03,44.89,45.01,469100.0,41.8315,41.934,41.8036,41.9153,469100.0
2013-11-12 10:50:00,45.0,45.06,44.94,44.97,71400.0,41.906,41.9619,41.8502,41.8781,71400.0
2013-11-12 11:00:00,44.98,45.06,44.97,45.03,161600.0,41.8874,41.9619,41.8781,41.934,161600.0
2013-11-12 11:10:00,45.03,45.11,45.01,45.04,22000.0,41.934,42.0085,41.9153,41.9433,22000.0
2013-11-12 11:20:00,45.04,45.07,45.02,45.05,30200.0,41.9433,41.9712,41.9247,41.9526,30200.0
2013-11-12 11:30:00,45.05,45.07,44.98,44.99,257800.0,41.9526,41.9712,41.8874,41.8967,257800.0
2013-11-12 11:40:00,45.01,45.07,45.0,45.04,140600.0,41.9153,41.9712,41.906,41.9433,140600.0
2013-11-12 11:50:00,45.04,45.14,45.04,45.08,68400.0,41.9433,42.0364,41.9433,41.9805,68400.0
2013-11-12 12:00:00,45.07,45.1,44.93,44.95,56600.0,41.9712,41.9992,41.8408,41.8595,56600.0
2013-11-12 12:10:00,44.95,45.01,44.87,45.0,55100.0,41.8595,41.9153,41.785,41.906,55100.0
2013-11-12 12:20:00,45.0,45.01,44.94,44.95,18300.0,41.906,41.9153,41.8502,41.8595,18300.0
2013-11-12 12:30:00,44.93,45.0,44.91,44.99,12800.0,41.8408,41.906,41.8222,41.8967,12800.0
2013-11-12 12:40:00,44.99,45.17,44.99,45.13,42100.0,41.8967,42.0643,41.8967,42.0271,42100.0
2013-11-12 12:50:00,45.13,45.18,45.12,45.15,18700.0,42.0271,42.0737,42.0178,42.0457,18700.0
2013-11-12 13:00:00,45.14,45.18,45.08,45.18,32600.0,42.0364,42.0737,41.9805,42.0737,32600.0
2013-11-12 13:10:00,45.18,45.24,45.16,45.22,14000.0,42.0737,42.1295,42.055,42.1109,14000.0
2013-11-12 13:20:00,45.22,45.23,45.09,45.09,18700.0,42.1109,42.1202,41.9898,41.9898,18700.0
2013-11-12 13:30:00,45.09,45.14,45.0,45.05,19900.0,41.9898,42.0364,41.906,41.9526,19900.0
2013-11-12 13:40:00,45.05,45.15,45.04,45.12,17000.0,41.9526,42.0457,41.9433,42.0178,17000.0
2013-11-12 13:50:00,45.12,45.2,45.11,45.2,15500.0,42.0178,42.0923,42.0085,42.0923,15500.0
2013-11-12 14:00:00,45.19,45.21,45.12,45.19,40600.0,42.083,42.1016,42.0178,42.083,40600.0
2013-11-12 14:10:00,45.18,45.2,45.15,45.2,18400.0,42.0737,42.0923,42.0457,42.0923,18400.0
2013-11-12 14:20:00,45.19,45.22,45.12,45.12,29000.0,42.083,42.1109,42.0178,42.0178,29000.0
2013-11-12 14:30:00,45.12,45.22,45.12,45.22,29400.0,42.0178,42.1109,42.0178,42.1109,29400.0
2013-11-12 14:40:00,45.22,45.23,45.18,45.19,22000.0,42.1109,42.1202,42.0737,42.083,22000.0
2013-11-12 14:50:00,45.19,45.25,45.16,45.23,36000.0,42.083,42.1388,42.055,42.1202,36000.0
2013-11-12 15:00:00,45.24,45.31,45.24,45.29,49300.0,42.1295,42.1947,42.1295,42.1761,49300.0
2013-11-12 15:10:00,45.28,45.31,45.27,45.3,22600.0,42.1668,42.1947,42.1575,42.1854,22600.0
2013-11-12 15:20:00,45.3,45.32,45.25,45.27,52400.0,42.1854,42.204,42.1388,42.1575,52400.0
2013-11-12 15:30:00,45.27,45.39,45.26,45.39,73500.0,42.1575,42.2692,42.1482,42.2692,73500.0
2013-11-12 15:40:00,45.39,45.46,45.38,45.46,205000.0,42.2692,42.3344,42.2599,42.3344,205000.0
2013-11-12 15:50:00,45.46,45.55,45.39,45.44,368300.0,42.3344,42.4182,42.2692,42.3158,368300.0
2013-11-13 09:30:00,45.28,45.85,45.28,45.64,115100.0,42.1668,42.6976,42.1668,42.502,115100.0
2013-11-13 09:40:00,45.58,45.6,45.18,45.18,66200.0,42.4461,42.4648,42.0737,42.0737,66200.0
2013-11-13 09:50:00,45.18,45.36,45.1,45.27,60300.0,42.0737,42.2413,41.9992,42.1575,60300.0
2013-11-13 10:00:00,45.27,45.32,45.21,45.3,53300.0,42.1575,42.204,42.1016,42.1854,53300.0
2013-11-13 10:10:00,45.32,45.41,45.26,45.41,94300.0,42.204,42.2878,42.1482,42.2878,94300.0
2013-11-13 10:20:00,45.42,45.47,45.31,45.35,65100.0,42.2971,42.3437,42.1947,42.232,65100.0
2013-11-13 10:30:00,45.36,45.37,45.28,45.35,30200.0,42.2413,42.2506,42.1668,42.232,30200.0
2013-11-13 10:40:00,45.36,45.37,45.23,45.37,76500.0,42.2413,42.2506,42.1202,42.2506,76500.0
2013-11-13 10:50:00,45.36,45.4,45.31,45.38,64700.0,42.2413,42.2785,42.1947,42.2599,64700.0
2013-11-13 11:00:00,45.39,45.43,45.34,45.38,104800.0,42.2692,42.3065,42.2227,42.2599,104800.0
2013-11-13 11:10:00,45.38,45.41,45.3,45.3,43500.0,42.2599,42.2878,42.1854,42.1854,43500.0
2013-11-13 11:20:00,45.32,45.34,45.22,45.23,81100.0,42.204,42.2227,42.1109,42.1202,81100.0
2013-11-13 11:30:00,45.23,45.4,45.22,45.37,20500.0,42.1202,42.2785,42.1109,42.2506,20500.0
2013-11-13 11:40:00,45.37,45.37,45.25,45.31,35600.0,42.2506,42.2506,42.1388,42.1947,35600.0
2013-11-13 11:50:00,45.31,45.32,45.25,45.26,9100.0,42.1947,42.204,42.1388,42.1482,9100.0
2013-11-13 12:00:00,45.26,45.28,45.25,45.26,29000.0,42.1482,42.1668,42.1388,42.1482,29000.0
2013-11-13 12:10:00,45.25,45.38,45.25,45.36,17600.0,42.1388,42.2599,42.1388,42.2413,17600.0
2013-11-13 12:20:00,45.37,45.41,45.36,45.41,10800.0,42.2506,42.2878,42.2413,42.2878,10800.0
2013-11-13 12:30:00,45.39,45.41,45.36,45.36,9200.0,42.2692,42.2878,42.2413,42.2413,9200.0
2013-11-13 12:40:00,45.35,45.42,45.35,45.4,12700.0,42.232,42.2971,42.232,42.2785,12700.0
2013-11-13 12:50:00,45.4,45.45,45.38,45.43,19800.0,42.2785,42.3251,42.2599,42.3065,19800.0
2013-11-13 13:00:00,45.42,45.45,45.42,45.43,24000.0,42.2971,42.3251,42.2971,42.3065,24000.0
2013-11-13 13:10:00,45.42,45.45,45.42,45.44,15900.0,42.2971,42.3251,42.2971,42.3158,15900.0
2013-11-13 13:20:00,45.44,45.45,45.42,45.45,20500.0,42.3158,42.3251,42.2971,42.3251,20500.0
2013-11-13 13:30:00,45.44,45.49,45.43,45.48,19400.0,42.3158,42.3623,42.3065,42.353,19400.0
2013-11-13 13:40:00,45.48,45.5,45.43,45.49,62900.0,42.353,42.3716,42.3065,42.3623,62900.0
2013-11-13 13:50:00,45.49,45.54,45.48,45.53,37200.0,42.3623,42.4089,42.353,42.3996,37200.0
2013-11-13 14:00:00,45.53,45.59,45.53,45.53,67100.0,42.3996,42.4555,42.3996,42.3996,67100.0
2013-11-13 14:10:00,45.53,45.55,45.5,45.52,40200.0,42.3996,42.4182,42.3716,42.3903,40200.0
2013-11-13 14:20:00,45.52,45.53,45.49,45.51,32400.0,42.3903,42.3996,42.3623,42.381,32400.0
2013-11-13 14:30:00,45.52,45.52,45.36,45.41,98700.0,42.3903,42.3903,42.2413,42.2878,98700.0
2013-11-13 14:40:00,45.41,45.43,45.39,45.4,60900.0,42.2878,42.3065,42.2692,42.2785,60900.0
2013-11-13 14:50:00,45.4,45.43,45.39,45.41,66600.0,42.2785,42.3065,42.2692,42.2878,66600.0
2013-11-13 15:00:00,45.42,45.45,45.42,45.45,50800.0,42.2971,42.3251,42.2971,42.3251,50800.0
2013-11-13 15:10:00,45.44,45.45,45.44,45.44,58400.0,42.3158,42.3251,42.3158,42.3158,58400.0
2013-11-13 15:20:00,45.45,45.54,45.44,45.49,213100.0,42.3251,42.4089,42.3158,42.3623,213100.0
2013-11-13 15:30:00,45.48,45.49,45.44,45.46,81300.0,42.353,42.3623,42.3158,42.3344,81300.0
2013-11-13 15:40:00,45.44,45.53,45.42,45.53,301600.0,42.3158,42.3996,42.2971,42.3996,301600.0
2013-11-13 15:50:00,45.54,45.75,45.54,45.63,558800.0,42.4089,42.6045,42.4089,42.4927,558800.0
2013-11-14 09:30:00,45.58,45.99,45.58,45.74,120800.0,42.4461,42.828,42.4461,42.5951,120800.0
2013-11-14 09:40:00,45.73,45.82,45.54,45.69,86400.0,42.5858,42.6696,42.4089,42.5486,86400.0
2013-11-14 09:50:00,45.66,45.74,45.6,45.69,41000.0,42.5206,42.5951,42.4648,42.5486,41000.0
2013-11-14 10:00:00,45.68,45.7,45.5,45.53,34900.0,42.5393,42.5579,42.3716,42.3996,34900.0
2013-11-14 10:10:00,45.53,45.62,45.34,45.57,76100.0,42.3996,42.4834,42.2227,42.4368,76100.0
2013-11-14 10:20:00,45.59,45.66,45.53,45.54,73600.0,42.4555,42.5206,42.3996,42.4089,73600.0
2013-11-14 10:30:00,45.55,45.55,45.41,45.5,83600.0,42.4182,42.4182,42.2878,42.3716,83600.0
2013-11-14 10:40:00,45.5,45.69,45.48,45.61,33600.0,42.3716,42.5486,42.353,42.4741,33600.0
2013-11-14 10:50:00,45.59,45.59,45.47,45.47,126300.0,42.4555,42.4555,42.3437,42.3437,126300.0
2013-11-14 11:00:00,45.47,45.56,45.46,45.56,15700.0,42.3437,42.4275,42.3344,42.4275,15700.0
2013-11-14 11:10:00,45.55,45.55,45.48,45.5,12100.0,42.4182,42.4182,42.353,42.3716,12100.0
2013-11-14 11:20:00,45.51,45.62,45.47,45.51,90700.0,42.381,42.4834,42.3437,42.381,90700.0
2013-11-14 11:30:00,45.51,45.54,45.44,45.48,30100.0,42.381,42.4089,42.3158,42.353,30100.0
2013-11-14 11:40:00,45.48,45.6,45.47,45.6,94400.0,42.353,42.4648,42.3437,42.4648,94400.0
2013-11-14 11:50:00,45.57,45.61,45.56,45.58,9600.0,42.4368,42.4741,42.4275,42.4461,9600.0
2013-11-14 12:00:00,45.57,45.61,45.54,45.59,57000.0,42.4368,42.4741,42.4089,42.4555,57000.0
2013-11-14 12:10:00,45.59,45.61,45.55,45.6,35900.0,42.4555,42.4741,42.4182,42.4648,35900.0
2013-11-14 12:20:00,45.6,45.62,45.53,45.57,39500.0,42.4648,42.4834,42.3996,42.4368,39500.0
2013-11-14 12:30:00,45.57,45.6,45.55,45.57,39400.0,42.4368,42.4648,42.4182,42.4368,39400.0
2013-11-14 12:40:00,45.56,45.59,45.55,45.59,11300.0,42.4275,42.4555,42.4182,42.4555,11300.0
2013-11-14 12:50:00,45.6,45.6,45.55,45.58,49400.0,42.4648,42.4648,42.4182,42.4461,49400.0
2013-11-14 13:00:00,45.59,45.63,45.58,45.63,20500.0,42.4555,42.4927,42.4461,42.4927,20500.0
2013-11-14 13:10:00,45.62,45.7,45.61,45.7,32700.0,42.4834,42.5579,42.4741,42.5579,32700.0
2013-11-14 13:20:00,45.7,45.7,45.67,45.68,8100.0,42.5579,42.5579,42.53,42.5393,8100.0
2013-11-14 13:30:00,45.67,45.67,45.61,45.64,17200.0,42.53,42.53,42.4741,42.502,17200.0
2013-11-14 13:40:00,45.64,45.67,45.64,45.64,6600.0,42.502,42.53,42.502,42.502,6600.0
2013-11-14 13:50:00,45.63,45.66,45.62,45.65,15100.0,42.4927,42.5206,42.4834,42.5113,15100.0
2013-11-14 14:00:00,45.66,45.67,45.62,45.65,42200.0,42.5206,42.53,42.4834,42.5113,42200.0
2013-11-14 14:10:00,45.66,45.69,45.65,45.69,17800.0,42.5206,42.5486,42.5113,42.5486,17800.0
2013-11-14 14:20:00,45.69,45.72,45.65,45.71,38100.0,42.5486,42.5765,42.5113,42.5672,38100.0
2013-11-14 14:30:00,45.71,45.75,45.66,45.68,44300.0,42.5672,42.6045,42.5206,42.5393,44300.0
2013-11-14 14:40:00,45.69,45.71,45.67,45.69,16500.0,42.5486,42.5672,42.53,42.5486,16500.0
2013-11-14 14:50:00,45.69,45.71,45.64,45.67,28900.0,42.5486,42.5672,42.502,42.53,28900.0
2013-11-14 15:00:00,45.66,45.68,45.61,45.67,76200.0,42.5206,42.5393,42.4741,42.53,76200.0
2013-11-14 15:10:00,45.68,45.73,45.66,45.71,68500.0,42.5393,42.5858,42.5206,42.5672,68500.0
2013-11-14 15:20:00,45.7,45.82,45.69,45.82,75900.0,42.5579,42.6696,42.5486,42.6696,75900.0
2013-11-14 15:30:00,45.81,45.82,45.74,45.75,94300.0,42.6603,42.6696,42.5951,42.6045,94300.0
2013-11-14 15:40:00,45.75,45.87,45.75,45.8,151600.0,42.6045,42.7162,42.6045,42.651,151600.0
2013-11-14 15:50:00,45.8,45.87,45.79,45.84,225600.0,42.651,42.7162,42.6417,42.6883,225600.0
2013-11-15 09:30:00,45.85,45.99,45.78,45.8,316400.0,42.6976,42.828,42.6324,42.651,316400.0
2013-11-15 09:40:00,45.82,45.84,45.67,45.73,43500.0,42.6696,42.6883,42.53,42.5858,43500.0
2013-11-15 09:50:00,45.71,45.94,45.51,45.63,72800.0,42.5672,42.7814,42.381,42.4927,72800.0
2013-11-15 10:00:00,45.67,45.8,45.5,45.53,113000.0,42.53,42.651,42.3716,42.3996,113000.0
2013-11-15 10:10:00,45.53,45.64,45.38,45.39,82500.0,42.3996,42.502,42.2599,42.2692,82500.0
2013-11-15 10:20:00,45.38,45.5,45.24,45.42,136000.0,42.2599,42.3716,42.1295,42.2971,136000.0
2013-11-15 10:30:00,45.43,45.43,45.33,45.35,58400.0,42.3065,42.3065,42.2133,42.232,58400.0
2013-11-15 10:40:00,45.35,45.41,45.29,45.41,48800.0,42.232,42.2878,42.1761,42.2878,48800.0
2013-11-15 10:50:00,45.43,45.59,45.43,45.49,34300.0,42.3065,42.4555,42.3065,42.3623,34300.0
2013-11-15 11:00:00,45.49,45.53,45.35,45.48,55500.0,42.3623,42.3996,42.232,42.353,55500.0
2013-11-15 11:10:00,45.46,45.49,45.32,45.33,61800.0,42.3344,42.3623,42.204,42.2133,61800.0
2013-11-15 11:20:00,45.34,45.34,45.04,45.14,276800.0,42.2227,42.2227,41.9433,42.0364,276800.0
2013-11-15 11:30:00,45.15,45.18,44.84,44.93,245800.0,42.0457,42.0737,41.757,41.8408,245800.0
2013-11-15 11:40:00,44.92,44.92,44.34,44.34,206800.0,41.8315,41.8315,41.2914,41.2914,206800.0
2013-11-15 11:50:00,44.34,44.59,44.25,44.57,347000.0,41.2914,41.5242,41.2076,41.5056,347000.0
2013-11-15 12:00:00,44.56,44.72,44.56,44.65,162200.0,41.4963,41.6453,41.4963,41.5801,162200.0
2013-11-15 12:10:00,44.64,44.66,44.56,44.6,185700.0,41.5708,41.5894,41.4963,41.5335,185700.0
2013-11-15 12:20:00,44.61,44.88,44.6,44.88,195900.0,41.5428,41.7943,41.5335,41.7943,195900.0
2013-11-15 12:30:00,44.86,44.89,44.75,44.83,104800.0,41.7757,41.8036,41.6732,41.7477,104800.0
2013-11-15 12:40:00,44.86,44.96,44.83,44.93,80500.0,41.7757,41.8688,41.7477,41.8408,80500.0
2013-11-15 12:50:00,44.92,44.97,44.81,44.85,263500.0,41.8315,41.8781,41.7291,41.7663,263500.0
2013-11-15 13:00:00,44.85,44.85,44.79,44.8,164100.0,41.7663,41.7663,41.7105,41.7198,164100.0
2013-11-15 13:10:00,44.8,44.9,44.8,44.88,64700.0,41.7198,41.8129,41.7198,41.7943,64700.0
2013-11-15 13:20:00,44.88,44.95,44.85,44.93,42000.0,41.7943,41.8595,41.7663,41.8408,42000.0
2013-11-15 13:30:00,44.91,44.96,44.89,44.96,50600.0,41.8222,41.8688,41.8036,41.8688,50600.0
2013-11-15 13:40:00,44.99,45.02,44.94,44.98,62500.0,41.8967,41.9247,41.8502,41.8874,62500.0
2013-11-15 13:50:00,44.97,44.98,44.86,44.87,30800.0,41.8781,41.8874,41.7757,41.785,30800.0
2013-11-15 14:00:00,44.88,44.94,44.86,44.89,43700.0,41.7943,41.8502,41.7757,41.8036,43700.0
2013-11-15 14:10:00,44.88,44.94,44.86,44.94,78500.0,41.7943,41.8502,41.7757,41.8502,78500.0
2013-11-15 14:20:00,44.94,44.97,44.83,44.83,63300.0,41.8502,41.8781,41.7477,41.7477,63300.0
2013-11-15 14:30:00,44.84,44.84,44.71,44.71,62300.0,41.757,41.757,41.636,41.636,62300.0
2013-11-15 14:40:00,44.72,44.8,44.71,44.71,78100.0,41.6453,41.7198,41.636,41.636,78100.0
2013-11-15 14:50:00,44.71,44.78,44.63,44.7,75300.0,41.636,41.7012,41.5615,41.6267,75300.0
2013-11-15 15:00:00,44.69,44.92,44.69,44.91,79600.0,41.6173,41.8315,41.6173,41.8222,79600.0
2013-11-15 15:10:00,44.91,44.91,44.82,44.82,72400.0,41.8222,41.8222,41.7384,41.7384,72400.0
2013-11-15 15:20:00,44.82,44.9,44.79,44.85,132300.0,41.7384,41.8129,41.7105,41.7663,132300.0
2013-11-15 15:30:00,44.84,45.0,44.84,44.97,136800.0,41.757,41.906,41.757,41.8781,136800.0
2013-11-15 15:40:00,44.97,45.05,44.93,45.01,325600.0,41.8781,41.9526,41.8408,41.9153,325600.0
2013-11-15 15:50:00,45.01,45.16,45.0,45.08,673400.0,41.9153,42.055,41.906,41.9805,673400.0
2013-11-18 09:30:00,44.6,44.8,44.5,44.66,107500.0,41.5335,41.7198,41.4404,41.5894,107500.0
2013-11-18 09:40:00,44.66,44.66,44.28,44.55,212500.0,41.5894,41.5894,41.2355,41.487,212500.0
2013-11-18 09:50:00,44.56,44.62,44.35,44.35,54900.0,41.4963,41.5522,41.3007,41.3007,54900.0
2013-11-18 10:00:00,44.35,44.46,44.25,44.45,219300.0,41.3007,41.4032,41.2076,41.3938,219300.0
2013-11-18 10:10:00,44.46,44.83,44.39,44.78,164600.0,41.4032,41.7477,41.338,41.7012,164600.0
2013-11-18 10:20:00,44.78,44.88,44.68,44.77,63900.0,41.7012,41.7943,41.608,41.6918,63900.0
2013-11-18 10:30:00,44.77,44.77,44.7,44.7,43900.0,41.6918,41.6918,41.6267,41.6267,43900.0
2013-11-18 10:40:00,44.69,44.83,44.66,44.83,53000.0,41.6173,41.7477,41.5894,41.7477,53000.0
2013-11-18 10:50:00,44.82,44.95,44.82,44.94,29100.0,41.7384,41.8595,41.7384,41.8502,29100.0
2013-11-18 11:00:00,44.95,45.0,44.88,44.97,103300.0,41.8595,41.906,41.7943,41.8781,103300.0
2013-11-18 11:10:00,44.97,44.99,44.85,44.98,53300.0,41.8781,41.8967,41.7663,41.8874,53300.0
2013-11-18 11:20:00,44.98,45.02,44.91,44.96,76300.0,41.8874,41.9247,41.8222,41.8688,76300.0
2013-11-18 11:30:00,44.97,44.97,44.86,44.95,29400.0,41.8781,41.8781,41.7757,41.8595,29400.0
2013-11-18 11:40:00,44.94,44.98,44.87,44.98,18500.0,41.8502,41.8874,41.785,41.8874,18500.0
2013-11-18 11:50:00,44.98,45.0,44.92,44.93,84100.0,41.8874,41.906,41.8315,41.8408,84100.0
2013-11-18 12:00:00,44.93,44.94,44.81,44.85,49600.0,41.8408,41.8502,41.7291,41.7663,49600.0
2013-11-18 12:10:00,44.85,44.89,44.8,44.81,130600.0,41.7663,41.8036,41.7198,41.7291,130600.0
2013-11-18 12:20:00,44.8,44.82,44.79,44.8,16800.0,41.7198,41.7384,41.7105,41.7198,16800.0
2013-11-18 12:30:00,44.8,44.87,44.78,44.85,21900.0,41.7198,41.785,41.7012,41.7663,21900.0
2013-11-18 12:40:00,44.83,44.91,44.81,44.83,19800.0,41.7477,41.8222,41.7291,41.7477,19800.0
2013-11-18 12:50:00,44.83,44.9,44.82,44.86,16800.0,41.7477,41.8129,41.7384,41.7757,16800.0
2013-11-18 13:00:00,44.87,44.88,44.82,44.82,27800.0,41.785,41.7943,41.7384,41.7384,27800.0
2013-11-18 13:10:00,44.84,44.84,44.75,44.75,39400.0,41.757,41.757,41.6732,41.6732,39400.0
2013-11-18 13:20:00,44.75,44.75,44.7,44.7,27300.0,41.6732,41.6732,41.6267,41.6267,27300.0
2013-11-18 13:30:00,44.7,44.7,44.61,44.62,56500.0,41.6267,41.6267,41.5428,41.5522,56500.0
2013-11-18 13:40:00,44.63,44.65,44.5,44.59,103300.0,41.5615,41.5801,41.4404,41.5242,103300.0
2013-11-18 13:50:00,44.6,44.67,44.57,44.67,16000.0,41.5335,41.5987,41.5056,41.5987,16000.0
2013-11-18 14:00:00,44.67,44.72,44.66,44.72,44200.0,41.5987,41.6453,41.5894,41.6453,44200.0
2013-11-18 14:10:00,44.74,44.81,44.74,44.8,17200.0,41.6639,41.7291,41.6639,41.7198,17200.0
2013-11-18 14:20:00,44.81,44.82,44.73,44.8,35400.0,41.7291,41.7384,41.6546,41.7198,35400.0
2013-11-18 14:30:00,44.8,44.8,44.75,44.77,35800.0,41.7198,41.7198,41.6732,41.6918,35800.0
2013-11-18 14:40:00,44.77,44.79,44.69,44.69,22200.0,41.6918,41.7105,41.6173,41.6173,22200.0
2013-11-18 14:50:00,44.7,44.7,44.64,44.64,44800.0,41.6267,41.6267,41.5708,41.5708,44800.0
2013-11-18 15:00:00,44.63,44.67,44.58,44.64,88000.0,41.5615,41.5987,41.5149,41.5708,88000.0
2013-11-18 15:10:00,44.63,44.63,44.44,44.55,63400.0,41.5615,41.5615,41.3845,41.487,63400.0
2013-11-18 15:20:00,44.54,44.54,44.29,44.3,188200.0,41.4777,41.4777,41.2448,41.2542,188200.0
2013-11-18 15:30:00,44.3,44.3,44.13,44.21,385100.0,41.2542,41.2542,41.0958,41.1703,385100.0
2013-11-18 15:40:00,44.21,44.23,44.15,44.2,288100.0,41.1703,41.189,41.1145,41.161,288100.0
2013-11-18 15:50:00,44.2,44.35,44.2,44.31,239800.0,41.161,41.3007,41.161,41.2635,239800.0
2013-11-19 09:30:00,44.36,44.5,44.14,44.3,100000.0,41.31,41.4404,41.1052,41.2542,100000.0
2013-11-19 09:40:00,44.3,44.37,44.04,44.05,55700.0,41.2542,41.3193,41.012,41.0213,55700.0
2013-11-19 09:50:00,44.04,44.12,43.92,44.01,80400.0,41.012,41.0865,40.9003,40.9841,80400.0
2013-11-19 10:00:00,44.01,44.05,43.82,43.89,81800.0,40.9841,41.0213,40.8072,40.8723,81800.0
2013-11-19 10:10:00,43.88,43.89,43.79,43.8,146600.0,40.863,40.8723,40.7792,40.7885,146600.0
2013-11-19 10:20:00,43.81,43.82,43.63,43.7,213500.0,40.7978,40.8072,40.6302,40.6954,213500.0
2013-11-19 10:30:00,43.69,43.71,43.5,43.5,196600.0,40.6861,40.7047,40.5092,40.5092,196600.0
2013-11-19 10:40:00,43.5,43.67,43.5,43.58,115500.0,40.5092,40.6675,40.5092,40.5837,115500.0
2013-11-19 10:50:00,43.57,43.62,43.57,43.61,126400.0,40.5743,40.6209,40.5743,40.6116,126400.0
2013-11-19 11:00:00,43.61,43.63,43.55,43.57,89700.0,40.6116,40.6302,40.5557,40.5743,89700.0
2013-11-19 11:10:00,43.58,43.6,43.55,43.59,67600.0,40.5837,40.6023,40.5557,40.593,67600.0
2013-11-19 11:20:00,43.58,43.59,43.44,43.5,243300.0,40.5837,40.593,40.4533,40.5092,243300.0
2013-11-19 11:30:00,43.5,43.57,43.49,43.5,59500.0,40.5092,40.5743,40.4998,40.5092,59500.0
2013-11-19 11:40:00,43.5,43.51,43.43,43.43,120300.0,40.5092,40.5185,40.444,40.444,120300.0
2013-11-19 11:50:00,43.43,43.47,43.37,43.4,110400.0,40.444,40.4812,40.3881,40.416,110400.0
2013-11-19 12:00:00,43.39,43.42,43.2,43.39,349700.0,40.4067,40.4347,40.2298,40.4067,349700.0
2013-11-19 12:10:00,43.39,43.57,43.39,43.5,47400.0,40.4067,40.5743,40.4067,40.5092,47400.0
2013-11-19 12:20:00,43.52,43.59,43.49,43.49,50000.0,40.5278,40.593,40.4998,40.4998,50000.0
2013-11-19 12:30:00,43.49,43.56,43.46,43.49,88300.0,40.4998,40.565,40.4719,40.4998,88300.0
2013-11-19 12:40:00,43.49,43.52,43.44,43.49,53600.0,40.4998,40.5278,40.4533,40.4998,53600.0
2013-11-19 12:50:00,43.49,43.56,43.49,43.54,118800.0,40.4998,40.565,40.4998,40.5464,118800.0
2013-11-19 13:00:00,43.54,43.57,43.47,43.52,57900.0,40.5464,40.5743,40.4812,40.5278,57900.0
2013-11-19 13:10:00,43.51,43.52,43.45,43.47,45800.0,40.5185,40.5278,40.4626,40.4812,45800.0
2013-11-19 13:20:00,43.46,43.49,43.35,43.35,59300.0,40.4719,40.4998,40.3695,40.3695,59300.0
2013-11-19 13:30:00,43.34,43.48,43.34,43.44,43000.0,40.3602,40.4905,40.3602,40.4533,43000.0
2013-11-19 13:40:00,43.43,43.49,43.43,43.48,48200.0,40.444,40.4998,40.444,40.4905,48200.0
2013-11-19 13:50:00,43.48,43.54,43.43,43.53,95800.0,40.4905,40.5464,40.444,40.5371,95800.0
2013-11-19 14:00:00,43.54,43.6,43.5,43.52,104600.0,40.5464,40.6023,40.5092,40.5278,104600.0
2013-11-19 14:10:00,43.51,43.57,43.5,43.57,53700.0,40.5185,40.5743,40.5092,40.5743,53700.0
2013-11-19 14:20:00,43.57,43.57,43.49,43.49,38700.0,40.5743,40.5743,40.4998,40.4998,38700.0
2013-11-19 14:30:00,43.5,43.57,43.49,43.54,59500.0,40.5092,40.5743,40.4998,40.5464,59500.0
2013-11-19 14:40:00,43.54,43.55,43.49,43.53,48500.0,40.5464,40.5557,40.4998,40.5371,48500.0
2013-11-19 14:50:00,43.53,43.55,43.5,43.52,57200.0,40.5371,40.5557,40.5092,40.5278,57200.0
2013-11-19 15:00:00,43.52,43.58,43.5,43.56,80400.0,40.5278,40.5837,40.5092,40.565,80400.0
2013-11-19 15:10:00,43.55,43.59,43.51,43.59,49600.0,40.5557,40.593,40.5185,40.593,49600.0
2013-11-19 15:20:00,43.58,43.61,43.57,43.6,97200.0,40.5837,40.6116,40.5743,40.6023,97200.0
2013-11-19 15:30:00,43.61,43.64,43.52,43.55,110500.0,40.6116,40.6395,40.5278,40.5557,110500.0
2013-11-19 15:40:00,43.55,43.69,43.55,43.69,159700.0,40.5557,40.6861,40.5557,40.6861,159700.0
2013-11-19 15:50:00,43.69,43.79,43.66,43.7,368200.0,40.6861,40.7792,40.6582,40.6954,368200.0
2013-11-20 09:30:00,44.0,44.4,43.9,44.29,225300.0,40.9748,41.3473,40.8817,41.2448,225300.0
2013-11-20 09:40:00,44.34,44.51,44.2,44.51,82200.0,41.2914,41.4497,41.161,41.4497,82200.0
2013-11-20 09:50:00,44.51,44.79,44.46,44.79,149900.0,41.4497,41.7105,41.4032,41.7105,149900.0
2013-11-20 10:00:00,44.72,44.8,44.53,44.55,129600.0,41.6453,41.7198,41.4683,41.487,129600.0
2013-11-20 10:10:00,44.55,44.58,44.3,44.45,128300.0,41.487,41.5149,41.2542,41.3938,128300.0
2013-11-20 10:20:00,44.45,44.69,44.45,44.54,91700.0,41.3938,41.6173,41.3938,41.4777,91700.0
2013-11-20 10:30:00,44.51,44.63,44.33,44.53,35800.0,41.4497,41.5615,41.2821,41.4683,35800.0
2013-11-20 10:40:00,44.52,44.58,44.47,44.57,50300.0,41.459,41.5149,41.4125,41.5056,50300.0
2013-11-20 10:50:00,44.57,44.58,44.49,44.52,27600.0,41.5056,41.5149,41.4311,41.459,27600.0
2013-11-20 11:00:00,44.54,44.54,44.41,44.48,35800.0,41.4777,41.4777,41.3566,41.4218,35800.0
2013-11-20 11:10:00,44.49,44.54,44.42,44.46,38400.0,41.4311,41.4777,41.3659,41.4032,38400.0
2013-11-20 11:20:00,44.46,44.57,44.46,44.57,39800.0,41.4032,41.5056,41.4032,41.5056,39800.0
2013-11-20 11:30:00,44.57,44.66,44.56,44.59,118800.0,41.5056,41.5894,41.4963,41.5242,118800.0
2013-11-20 11:40:00,44.58,44.62,44.46,44.49,51700.0,41.5149,41.5522,41.4032,41.4311,51700.0
2013-11-20 11:50:00,44.48,44.55,44.46,44.53,34100.0,41.4218,41.487,41.4032,41.4683,34100.0
2013-11-20 12:00:00,44.51,44.59,44.5,44.54,15800.0,41.4497,41.5242,41.4404,41.4777,15800.0
2013-11-20 12:10:00,44.54,44.58,44.49,44.57,24700.0,41.4777,41.5149,41.4311,41.5056,24700.0
2013-11-20 12:20:00,44.57,44.64,44.55,44.55,27200.0,41.5056,41.5708,41.487,41.487,27200.0
2013-11-20 12:30:00,44.56,44.64,44.5,44.59,63900.0,41.4963,41.5708,41.4404,41.5242,63900.0
2013-11-20 12:40:00,44.58,44.63,44.5,44.52,63300.0,41.5149,41.5615,41.4404,41.459,63300.0
2013-11-20 12:50:00,44.52,44.52,44.45,44.52,18100.0,41.459,41.459,41.3938,41.459,18100.0
2013-11-20 13:00:00,44.52,44.58,44.52,44.54,18300.0,41.459,41.5149,41.459,41.4777,18300.0
2013-11-20 13:10:00,44.54,44.55,44.46,44.47,21400.0,41.4777,41.487,41.4032,41.4125,21400.0
2013-11-20 13:20:00,44.46,44.52,44.44,44.52,14200.0,41.4032,41.459,41.3845,41.459,14200.0
2013-11-20 13:30:00,44.51,44.52,44.46,44.5,14300.0,41.4497,41.459,41.4032,41.4404,14300.0
2013-11-20 13:40:00,44.51,44.55,44.51,44.54,21800.0,41.4497,41.487,41.4497,41.4777,21800.0
2013-11-20 13:50:00,44.54,44.55,44.51,44.54,27000.0,41.4777,41.487,41.4497,41.4777,27000.0
2013-11-20 14:00:00,44.53,44.54,44.31,44.36,34600.0,41.4683,41.4777,41.2635,41.31,34600.0
2013-11-20 14:10:00,44.37,44.44,44.24,44.44,24300.0,41.3193,41.3845,41.1983,41.3845,24300.0
2013-11-20 14:20:00,44.43,44.5,44.36,44.5,60200.0,41.3752,41.4404,41.31,41.4404,60200.0
2013-11-20 14:30:00,44.49,44.5,44.32,44.32,31800.0,41.4311,41.4404,41.2728,41.2728,31800.0
2013-11-20 14:40:00,44.3,44.3,44.2,44.25,54800.0,41.2542,41.2542,41.161,41.2076,54800.0
2013-11-20 14:50:00,44.25,44.25,44.09,44.17,71500.0,41.2076,41.2076,41.0586,41.1331,71500.0
2013-11-20 15:00:00,44.16,44.16,43.9,43.93,84000.0,41.1238,41.1238,40.8817,40.9096,84000.0
2013-11-20 15:10:00,43.92,44.09,43.91,44.05,159900.0,40.9003,41.0586,40.891,41.0213,159900.0
2013-11-20 15:20:00,44.05,44.15,44.03,44.1,89600.0,41.0213,41.1145,41.0027,41.0679,89600.0
2013-11-20 15:30:00,44.1,44.12,44.06,44.11,77500.0,41.0679,41.0865,41.0307,41.0772,77500.0
2013-11-20 15:40:00,44.11,44.13,44.06,44.09,174400.0,41.0772,41.0958,41.0307,41.0586,174400.0
2013-11-20 15:50:00,44.1,44.25,44.06,44.2,358200.0,41.0679,41.2076,41.0307,41.161,358200.0
2013-11-21 09:30:00,44.11,44.4,44.11,44.25,48300.0,41.0772,41.3473,41.0772,41.2076,48300.0
2013-11-21 09:40:00,44.28,44.37,44.0,44.07,57600.0,41.2355,41.3193,40.9748,41.04,57600.0
2013-11-21 09:50:00,44.03,44.15,43.96,44.14,24800.0,41.0027,41.1145,40.9375,41.1052,24800.0
2013-11-21 10:00:00,44.14,44.16,44.0,44.05,35400.0,41.1052,41.1238,40.9748,41.0213,35400.0
2013-11-21 10:10:00,44.05,44.16,44.03,44.09,59900.0,41.0213,41.1238,41.0027,41.0586,59900.0
2013-11-21 10:20:00,44.09,44.23,44.08,44.17,16100.0,41.0586,41.189,41.0493,41.1331,16100.0
2013-11-21 10:30:00,44.17,44.21,44.13,44.21,20600.0,41.1331,41.1703,41.0958,41.1703,20600.0
2013-11-21 10:40:00,44.23,44.29,44.23,44.29,36400.0,41.189,41.2448,41.189,41.2448,36400.0
2013-11-21 10:50:00,44.29,44.3,44.23,44.27,30100.0,41.2448,41.2542,41.189,41.2262,30100.0
2013-11-21 11:00:00,44.26,44.31,44.23,44.28,13600.0,41.2169,41.2635,41.189,41.2355,13600.0
2013-11-21 11:10:00,44.28,44.41,44.25,44.41,48100.0,41.2355,41.3566,41.2076,41.3566,48100.0
2013-11-21 11:20:00,44.41,44.46,44.39,44.45,72700.0,41.3566,41.4032,41.338,41.3938,72700.0
2013-11-21 11:30:00,44.45,44.45,44.39,44.42,24800.0,41.3938,41.3938,41.338,41.3659,24800.0
2013-11-21 11:40:00,44.43,44.47,44.39,44.44,27900.0,41.3752,41.4125,41.338,41.3845,27900.0
2013-11-21 11:50:00,44.43,44.44,44.36,44.41,44000.0,41.3752,41.3845,41.31,41.3566,44000.0
2013-11-21 12:00:00,44.39,44.39,44.25,44.27,18100.0,41.338,41.338,41.2076,41.2262,18100.0
2013-11-21 12:10:00,44.27,44.29,44.24,44.26,20000.0,41.2262,41.2448,41.1983,41.2169,20000.0
2013-11-21 12:20:00,44.27,44.27,44.14,44.15,16800.0,41.2262,41.2262,41.1052,41.1145,16800.0
2013-11-21 12:30:00,44.17,44.23,44.17,44.18,23000.0,41.1331,41.189,41.1331,41.1424,23000.0
2013-11-21 12:40:00,44.2,44.28,44.19,44.25,19600.0,41.161,41.2355,41.1517,41.2076,19600.0
2013-11-21 12:50:00,44.23,44.27,44.21,44.21,12500.0,41.189,41.2262,41.1703,41.1703,12500.0
2013-11-21 13:00:00,44.22,44.27,44.21,44.26,34100.0,41.1797,41.2262,41.1703,41.2169,34100.0
2013-11-21 13:10:00,44.26,44.39,44.26,44.34,75000.0,41.2169,41.338,41.2169,41.2914,75000.0
2013-11-21 13:20:00,44.35,44.42,44.33,44.41,141700.0,41.3007,41.3659,41.2821,41.3566,141700.0
2013-11-21 13:30:00,44.4,44.48,44.39,44.39,76800.0,41.3473,41.4218,41.338,41.338,76800.0
2013-11-21 13:40:00,44.37,44.45,44.36,44.45,66700.0,41.3193,41.3938,41.31,41.3938,66700.0
2013-11-21 13:50:00,44.45,44.48,44.35,44.4,76900.0,41.3938,41.4218,41.3007,41.3473,76900.0
2013-11-21 14:00:00,44.41,44.45,44.41,44.42,19800.0,41.3566,41.3938,41.3566,41.3659,19800.0
2013-11-21 14:10:00,44.42,44.49,44.42,44.46,36100.0,41.3659,41.4311,41.3659,41.4032,36100.0
2013-11-21 14:20:00,44.46,44.5,44.45,44.47,40300.0,41.4032,41.4404,41.3938,41.4125,40300.0
2013-11-21 14:30:00,44.47,44.5,44.46,44.46,32900.0,41.4125,41.4404,41.4032,41.4032,32900.0
2013-11-21 14:40:00,44.46,44.56,44.46,44.5,37200.0,41.4032,41.4963,41.4032,41.4404,37200.0
2013-11-21 14:50:00,44.5,44.5,44.47,44.49,15600.0,41.4404,41.4404,41.4125,41.4311,15600.0
2013-11-21 15:00:00,44.49,44.51,44.48,44.5,50000.0,41.4311,41.4497,41.4218,41.4404,50000.0
2013-11-21 15:10:00,44.5,44.51,44.46,44.47,46200.0,41.4404,41.4497,41.4032,41.4125,46200.0
2013-11-21 15:20:00,44.46,44.53,44.45,44.53,25200.0,41.4032,41.4683,41.3938,41.4683,25200.0
2013-11-21 15:30:00,44.53,44.53,44.39,44.39,70100.0,41.4683,41.4683,41.338,41.338,70100.0
2013-11-21 15:40:00,44.39,44.41,44.37,44.39,80400.0,41.338,41.3566,41.3193,41.338,80400.0
2013-11-21 15:50:00,44.38,44.45,44.3,44.44,222900.0,41.3287,41.3938,41.2542,41.3845,222900.0
2013-11-22 09:30:00,44.42,44.43,43.97,44.11,64500.0,41.3659,41.3752,40.9468,41.0772,64500.0
2013-11-22 09:40:00,44.09,44.37,44.03,44.35,41200.0,41.0586,41.3193,41.0027,41.3007,41200.0
2013-11-22 09:50:00,44.36,44.49,44.29,44.36,33200.0,41.31,41.4311,41.2448,41.31,33200.0
2013-11-22 10:00:00,44.38,44.39,44.29,44.32,32600.0,41.3287,41.338,41.2448,41.2728,32600.0
2013-11-22 10:10:00,44.34,44.37,44.3,44.3,77200.0,41.2914,41.3193,41.2542,41.2542,77200.0
2013-11-22 10:20:00,44.3,44.35,44.23,44.34,55200.0,41.2542,41.3007,41.189,41.2914,55200.0
2013-11-22 10:30:00,44.33,44.56,44.33,44.5,99500.0,41.2821,41.4963,41.2821,41.4404,99500.0
2013-11-22 10:40:00,44.5,44.75,44.49,44.73,118600.0,41.4404,41.6732,41.4311,41.6546,118600.0
2013-11-22 10:50:00,44.74,44.78,44.63,44.68,91700.0,41.6639,41.7012,41.5615,41.608,91700.0
2013-11-22 11:00:00,44.66,44.66,44.56,44.61,28700.0,41.5894,41.5894,41.4963,41.5428,28700.0
2013-11-22 11:10:00,44.6,44.68,44.59,44.67,28000.0,41.5335,41.608,41.5242,41.5987,28000.0
2013-11-22 11:20:00,44.66,44.72,44.61,44.63,54500.0,41.5894,41.6453,41.5428,41.5615,54500.0
2013-11-22 11:30:00,44.61,44.63,44.59,44.62,9900.0,41.5428,41.5615,41.5242,41.5522,9900.0
2013-11-22 11:40:00,44.62,44.65,44.59,44.6,61200.0,41.5522,41.5801,41.5242,41.5335,61200.0
2013-11-22 11:50:00,44.61,44.68,44.6,44.66,41000.0,41.5428,41.608,41.5335,41.5894,41000.0
2013-11-22 12:00:00,44.66,44.72,44.6,44.72,55700.0,41.5894,41.6453,41.5335,41.6453,55700.0
2013-11-22 12:10:00,44.72,44.82,44.71,44.79,129900.0,41.6453,41.7384,41.636,41.7105,129900.0
2013-11-22 12:20:00,44.8,44.91,44.76,44.78,138700.0,41.7198,41.8222,41.6825,41.7012,138700.0
2013-11-22 12:30:00,44.78,44.83,44.72,44.77,102900.0,41.7012,41.7477,41.6453,41.6918,102900.0
2013-11-22 12:40:00,44.77,44.78,44.75,44.76,7200.0,41.6918,41.7012,41.6732,41.6825,7200.0
2013-11-22 12:50:00,44.77,44.78,44.76,44.77,8200.0,41.6918,41.7012,41.6825,41.6918,8200.0
2013-11-22 13:00:00,44.77,44.8,44.76,44.79,26900.0,41.6918,41.7198,41.6825,41.7105,26900.0
2013-11-22 13:10:00,44.78,44.8,44.76,44.77,13800.0,41.7012,41.7198,41.6825,41.6918,13800.0
2013-11-22 13:20:00,44.77,44.8,44.76,44.78,14500.0,41.6918,41.7198,41.6825,41.7012,14500.0
2013-11-22 13:30:00,44.78,44.8,44.76,44.79,36900.0,41.7012,41.7198,41.6825,41.7105,36900.0
2013-11-22 13:40:00,44.78,44.78,44.74,44.77,15200.0,41.7012,41.7012,41.6639,41.6918,15200.0
2013-11-22 13:50:00,44.78,44.81,44.76,44.78,28300.0,41.7012,41.7291,41.6825,41.7012,28300.0
2013-11-22 14:00:00,44.78,44.8,44.74,44.77,25300.0,41.7012,41.7198,41.6639,41.6918,25300.0
2013-11-22 14:10:00,44.76,44.81,44.75,44.8,11400.0,41.6825,41.7291,41.6732,41.7198,11400.0
2013-11-22 14:20:00,44.8,44.82,44.75,44.82,17100.0,41.7198,41.7384,41.6732,41.7384,17100.0
2013-11-22 14:30:00,44.82,44.85,44.81,44.83,11900.0,41.7384,41.7663,41.7291,41.7477,11900.0
2013-11-22 14:40:00,44.83,44.84,44.81,44.83,18900.0,41.7477,41.757,41.7291,41.7477,18900.0
2013-11-22 14:50:00,44.82,44.83,44.8,44.83,19600.0,41.7384,41.7477,41.7198,41.7477,19600.0
2013-11-22 15:00:00,44.82,44.85,44.79,44.79,27000.0,41.7384,41.7663,41.7105,41.7105,27000.0
2013-11-22 15:10:00,44.8,44.8,44.75,44.76,18700.0,41.7198,41.7198,41.6732,41.6825,18700.0
2013-11-22 15:20:00,44.76,44.83,44.75,44.76,42600.0,41.6825,41.7477,41.6732,41.6825,42600.0
2013-11-22 15:30:00,44.76,44.78,44.73,44.75,36500.0,41.6825,41.7012,41.6546,41.6732,36500.0
2013-11-22 15:40:00,44.75,44.81,44.68,44.69,178800.0,41.6732,41.7291,41.608,41.6173,178800.0
2013-11-22 15:50:00,44.7,44.81,44.7,44.77,179400.0,41.6267,41.7291,41.6267,41.6918,179400.0
2013-11-25 09:30:00,44.87,44.91,44.76,44.91,31200.0,41.785,41.8222,41.6825,41.8222,31200.0
2013-11-25 09:40:00,44.92,45.03,44.89,45.0,48300.0,41.8315,41.934,41.8036,41.906,48300.0
2013-11-25 09:50:00,45.0,45.0,44.83,44.83,48300.0,41.906,41.906,41.7477,41.7477,48300.0
2013-11-25 10:00:00,44.82,44.82,44.47,44.6,49200.0,41.7384,41.7384,41.4125,41.5335,49200.0
2013-11-25 10:10:00,44.59,44.66,44.58,44.6,25100.0,41.5242,41.5894,41.5149,41.5335,25100.0
2013-11-25 10:20:00,44.57,44.6,44.55,44.6,37300.0,41.5056,41.5335,41.487,41.5335,37300.0
2013-11-25 10:30:00,44.6,44.72,44.55,44.67,35000.0,41.5335,41.6453,41.487,41.5987,35000.0
2013-11-25 10:40:00,44.66,44.73,44.64,44.71,20700.0,41.5894,41.6546,41.5708,41.636,20700.0
2013-11-25 10:50:00,44.7,44.74,44.67,44.67,15300.0,41.6267,41.6639,41.5987,41.5987,15300.0
2013-11-25 11:00:00,44.69,44.81,44.69,44.78,16300.0,41.6173,41.7291,41.6173,41.7012,16300.0
2013-11-25 11:10:00,44.78,44.84,44.78,44.84,7400.0,41.7012,41.757,41.7012,41.757,7400.0
2013-11-25 11:20:00,44.84,44.9,44.82,44.88,31100.0,41.757,41.8129,41.7384,41.7943,31100.0
2013-11-25 11:30:00,44.88,44.89,44.79,44.81,38800.0,41.7943,41.8036,41.7105,41.7291,38800.0
2013-11-25 11:40:00,44.81,44.83,44.77,44.83,18200.0,41.7291,41.7477,41.6918,41.7477,18200.0
2013-11-25 11:50:00,44.82,44.84,44.78,44.81,8200.0,41.7384,41.757,41.7012,41.7291,8200.0
2013-11-25 12:00:00,44.8,44.84,44.77,44.77,24700.0,41.7198,41.757,41.6918,41.6918,24700.0
2013-11-25 12:10:00,44.79,44.8,44.74,44.75,28000.0,41.7105,41.7198,41.6639,41.6732,28000.0
2013-11-25 12:20:00,44.75,44.79,44.72,44.76,53600.0,41.6732,41.7105,41.6453,41.6825,53600.0
2013-11-25 12:30:00,44.76,44.77,44.68,44.71,4700.0,41.6825,41.6918,41.608,41.636,4700.0
2013-11-25 12:40:00,44.7,44.7,44.66,44.7,5700.0,41.6267,41.6267,41.5894,41.6267,5700.0
2013-11-25 12:50:00,44.71,44.77,44.66,44.67,21000.0,41.636,41.6918,41.5894,41.5987,21000.0
2013-11-25 13:00:00,44.68,44.71,44.63,44.63,6400.0,41.608,41.636,41.5615,41.5615,6400.0
2013-11-25 13:10:00,44.63,44.69,44.63,44.66,21400.0,41.5615,41.6173,41.5615,41.5894,21400.0
2013-11-25 13:20:00,44.65,44.68,44.6,44.6,5300.0,41.5801,41.608,41.5335,41.5335,5300.0
2013-11-25 13:30:00,44.62,44.66,44.61,44.64,7600.0,41.5522,41.5894,41.5428,41.5708,7600.0
2013-11-25 13:40:00,44.63,44.7,44.63,44.66,7100.0,41.5615,41.6267,41.5615,41.5894,7100.0
2013-11-25 13:50:00,44.67,44.67,44.6,44.61,18100.0,41.5987,41.5987,41.5335,41.5428,18100.0
2013-11-25 14:00:00,44.62,44.66,44.59,44.6,25400.0,41.5522,41.5894,41.5242,41.5335,25400.0
2013-11-25 14:10:00,44.61,44.63,44.56,44.59,25200.0,41.5428,41.5615,41.4963,41.5242,25200.0
2013-11-25 14:20:00,44.59,44.61,44.56,44.57,66300.0,41.5242,41.5428,41.4963,41.5056,66300.0
2013-11-25 14:30:00,44.58,44.61,44.52,44.54,76800.0,41.5149,41.5428,41.459,41.4777,76800.0
2013-11-25 14:40:00,44.53,44.53,44.45,44.48,12200.0,41.4683,41.4683,41.3938,41.4218,12200.0
2013-11-25 14:50:00,44.49,44.53,44.48,44.53,10300.0,41.4311,41.4683,41.4218,41.4683,10300.0
2013-11-25 15:00:00,44.53,44.53,44.42,44.42,19300.0,41.4683,41.4683,41.3659,41.3659,19300.0
2013-11-25 15:10:00,44.42,44.46,44.38,44.39,19700.0,41.3659,41.4032,41.3287,41.338,19700.0
2013-11-25 15:20:00,44.39,44.4,44.3,44.4,38900.0,41.338,41.3473,41.2542,41.3473,38900.0
2013-11-25 15:30:00,44.4,44.4,44.27,44.34,70500.0,41.3473,41.3473,41.2262,41.2914,70500.0
2013-11-25 15:40:00,44.34,44.37,44.33,44.34,80400.0,41.2914,41.3193,41.2821,41.2914,80400.0
2013-11-25 15:50:00,44.34,44.36,44.29,44.34,138300.0,41.2914,41.31,41.2448,41.2914,138300.0
2013-11-26 09:30:00,44.4,44.5,44.16,44.23,46300.0,41.3473,41.4404,41.1238,41.189,46300.0
2013-11-26 09:40:00,44.24,44.43,44.24,44.39,40400.0,41.1983,41.3752,41.1983,41.338,40400.0
2013-11-26 09:50:00,44.44,44.55,44.4,44.55,57200.0,41.3845,41.487,41.3473,41.487,57200.0
2013-11-26 10:00:00,44.53,44.61,44.49,44.61,27100.0,41.4683,41.5428,41.4311,41.5428,27100.0
2013-11-26 10:10:00,44.61,44.66,44.52,44.65,135800.0,41.5428,41.5894,41.459,41.5801,135800.0
2013-11-26 10:20:00,44.65,44.87,44.65,44.8,80100.0,41.5801,41.785,41.5801,41.7198,80100.0
2013-11-26 10:30:00,44.77,44.77,44.6,44.74,52100.0,41.6918,41.6918,41.5335,41.6639,52100.0
2013-11-26 10:40:00,44.74,44.93,44.74,44.91,63700.0,41.6639,41.8408,41.6639,41.8222,63700.0
2013-11-26 10:50:00,44.9,44.99,44.87,44.99,54300.0,41.8129,41.8967,41.785,41.8967,54300.0
2013-11-26 11:00:00,44.99,45.13,44.97,45.1,186600.0,41.8967,42.0271,41.8781,41.9992,186600.0
2013-11-26 11:10:00,45.12,45.34,45.06,45.32,128200.0,42.0178,42.2227,41.9619,42.204,128200.0
2013-11-26 11:20:00,45.32,45.44,45.31,45.44,77700.0,42.204,42.3158,42.1947,42.3158,77700.0
2013-11-26 11:30:00,45.44,45.52,45.38,45.52,114300.0,42.3158,42.3903,42.2599,42.3903,114300.0
2013-11-26 11:40:00,45.53,45.91,45.53,45.73,135500.0,42.3996,42.7535,42.3996,42.5858,135500.0
2013-11-26 11:50:00,45.74,45.8,45.56,45.59,142200.0,42.5951,42.651,42.4275,42.4555,142200.0
2013-11-26 12:00:00,45.57,45.58,45.38,45.38,143500.0,42.4368,42.4461,42.2599,42.2599,143500.0
2013-11-26 12:10:00,45.39,45.52,45.38,45.5,44200.0,42.2692,42.3903,42.2599,42.3716,44200.0
2013-11-26 12:20:00,45.5,45.59,45.48,45.59,32600.0,42.3716,42.4555,42.353,42.4555,32600.0
2013-11-26 12:30:00,45.59,45.63,45.46,45.58,107100.0,42.4555,42.4927,42.3344,42.4461,107100.0
2013-11-26 12:40:00,45.58,45.59,45.42,45.46,45800.0,42.4461,42.4555,42.2971,42.3344,45800.0
2013-11-26 12:50:00,45.47,45.52,45.44,45.47,27400.0,42.3437,42.3903,42.3158,42.3437,27400.0
2013-11-26 13:00:00,45.49,45.57,45.44,45.49,52900.0,42.3623,42.4368,42.3158,42.3623,52900.0
2013-11-26 13:10:00,45.49,45.61,45.49,45.6,106100.0,42.3623,42.4741,42.3623,42.4648,106100.0
2013-11-26 13:20:00,45.61,45.63,45.52,45.52,35100.0,42.4741,42.4927,42.3903,42.3903,35100.0
2013-11-26 13:30:00,45.52,45.57,45.52,45.57,20400.0,42.3903,42.4368,42.3903,42.4368,20400.0
2013-11-26 13:40:00,45.58,45.65,45.57,45.64,91200.0,42.4461,42.5113,42.4368,42.502,91200.0
2013-11-26 13:50:00,45.64,45.71,45.6,45.71,41400.0,42.502,42.5672,42.4648,42.5672,41400.0
2013-11-26 14:00:00,45.71,45.78,45.63,45.68,36400.0,42.5672,42.6324,42.4927,42.5393,36400.0
2013-11-26 14:10:00,45.68,45.73,45.61,45.64,48300.0,42.5393,42.5858,42.4741,42.502,48300.0
2013-11-26 14:20:00,45.65,45.79,45.64,45.76,25700.0,42.5113,42.6417,42.502,42.6138,25700.0
2013-11-26 14:30:00,45.76,45.8,45.74,45.79,52300.0,42.6138,42.651,42.5951,42.6417,52300.0
2013-11-26 14:40:00,45.79,45.79,45.54,45.58,48400.0,42.6417,42.6417,42.4089,42.4461,48400.0
2013-11-26 14:50:00,45.58,45.61,45.5,45.5,87800.0,42.4461,42.4741,42.3716,42.3716,87800.0
2013-11-26 15:00:00,45.51,45.55,45.5,45.52,63400.0,42.381,42.4182,42.3716,42.3903,63400.0
2013-11-26 15:10:00,45.51,45.58,45.5,45.57,109000.0,42.381,42.4461,42.3716,42.4368,109000.0
2013-11-26 15:20:00,45.57,45.61,45.55,45.56,54100.0,42.4368,42.4741,42.4182,42.4275,54100.0
2013-11-26 15:30:00,45.56,45.62,45.56,45.58,80400.0,42.4275,42.4834,42.4275,42.4461,80400.0
2013-11-26 15:40:00,45.58,45.6,45.5,45.55,176700.0,42.4461,42.4648,42.3716,42.4182,176700.0
2013-11-26 15:50:00,45.55,45.56,45.39,45.48,472100.0,42.4182,42.4275,42.2692,42.353,472100.0
2013-11-27 09:30:00,45.72,45.78,45.46,45.55,99500.0,42.5765,42.6324,42.3344,42.4182,99500.0
2013-11-27 09:40:00,45.55,45.59,45.36,45.55,62200.0,42.4182,42.4555,42.2413,42.4182,62200.0
2013-11-27 09:50:00,45.55,45.61,45.5,45.53,109200.0,42.4182,42.4741,42.3716,42.3996,109200.0
2013-11-27 10:00:00,45.53,45.69,45.52,45.69,37600.0,42.3996,42.5486,42.3903,42.5486,37600.0
2013-11-27 10:10:00,45.68,45.73,45.59,45.7,50000.0,42.5393,42.5858,42.4555,42.5579,50000.0
2013-11-27 10:20:00,45.71,45.81,45.7,45.78,34900.0,42.5672,42.6603,42.5579,42.6324,34900.0
2013-11-27 10:30:00,45.77,45.78,45.69,45.7,39800.0,42.6231,42.6324,42.5486,42.5579,39800.0
2013-11-27 10:40:00,45.71,45.73,45.66,45.7,27400.0,42.5672,42.5858,42.5206,42.5579,27400.0
2013-11-27 10:50:00,45.7,45.77,45.7,45.77,30100.0,42.5579,42.6231,42.5579,42.6231,30100.0
2013-11-27 11:00:00,45.76,45.85,45.74,45.84,67900.0,42.6138,42.6976,42.5951,42.6883,67900.0
2013-11-27 11:10:00,45.84,46.03,45.8,45.99,115300.0,42.6883,42.8652,42.651,42.828,115300.0
2013-11-27 11:20:00,46.0,46.03,45.94,46.0,58200.0,42.8373,42.8652,42.7814,42.8373,58200.0
2013-11-27 11:30:00,45.99,46.06,45.99,46.01,27400.0,42.828,42.8931,42.828,42.8466,27400.0
2013-11-27 11:40:00,46.0,46.08,46.0,46.05,56800.0,42.8373,42.9118,42.8373,42.8838,56800.0
2013-11-27 11:50:00,46.06,46.08,46.01,46.04,36700.0,42.8931,42.9118,42.8466,42.8745,36700.0
2013-11-27 12:00:00,46.04,46.05,45.97,46.01,78400.0,42.8745,42.8838,42.8093,42.8466,78400.0
2013-11-27 12:10:00,46.01,46.08,45.98,46.08,47200.0,42.8466,42.9118,42.8186,42.9118,47200.0
2013-11-27 12:20:00,46.07,46.14,46.04,46.13,48900.0,42.9025,42.9676,42.8745,42.9583,48900.0
2013-11-27 12:30:00,46.13,46.16,46.05,46.1,44700.0,42.9583,42.9863,42.8838,42.9304,44700.0
2013-11-27 12:40:00,46.09,46.19,46.09,46.14,46400.0,42.9211,43.0142,42.9211,42.9676,46400.0
2013-11-27 12:50:00,46.12,46.22,46.07,46.16,156200.0,42.949,43.0421,42.9025,42.9863,156200.0
2013-11-27 13:00:00,46.15,46.22,46.13,46.18,134000.0,42.977,43.0421,42.9583,43.0049,134000.0
2013-11-27 13:10:00,46.19,46.21,46.18,46.2,42800.0,43.0142,43.0328,43.0049,43.0235,42800.0
2013-11-27 13:20:00,46.2,46.26,46.19,46.23,45100.0,43.0235,43.0794,43.0142,43.0515,45100.0
2013-11-27 13:30:00,46.22,46.27,46.2,46.25,36900.0,43.0421,43.0887,43.0235,43.0701,36900.0
2013-11-27 13:40:00,46.26,46.38,46.24,46.37,62100.0,43.0794,43.1911,43.0608,43.1818,62100.0
2013-11-27 13:50:00,46.36,46.44,46.35,46.39,56300.0,43.1725,43.247,43.1632,43.2005,56300.0
2013-11-27 14:00:00,46.4,46.46,46.34,46.35,94800.0,43.2098,43.2656,43.1539,43.1632,94800.0
2013-11-27 14:10:00,46.34,46.37,46.34,46.36,45500.0,43.1539,43.1818,43.1539,43.1725,45500.0
2013-11-27 14:20:00,46.35,46.5,46.35,46.5,77900.0,43.1632,43.3029,43.1632,43.3029,77900.0
2013-11-27 14:30:00,46.49,46.49,46.44,46.46,90100.0,43.2936,43.2936,43.247,43.2656,90100.0
2013-11-27 14:40:00,46.47,46.48,46.3,46.3,64900.0,43.275,43.2843,43.1166,43.1166,64900.0
2013-11-27 14:50:00,46.3,46.45,46.3,46.43,59300.0,43.1166,43.2563,43.1166,43.2377,59300.0
2013-11-27 15:00:00,46.42,46.48,46.37,46.46,86500.0,43.2284,43.2843,43.1818,43.2656,86500.0
2013-11-27 15:10:00,46.46,46.49,46.44,46.48,86800.0,43.2656,43.2936,43.247,43.2843,86800.0
2013-11-27 15:20:00,46.47,46.5,46.42,46.49,92500.0,43.275,43.3029,43.2284,43.2936,92500.0
2013-11-27 15:30:00,46.48,46.62,46.47,46.61,190400.0,43.2843,43.4146,43.275,43.4053,190400.0
2013-11-27 15:40:00,46.62,46.69,46.52,46.52,298700.0,43.4146,43.4798,43.3215,43.3215,298700.0
2013-11-27 15:50:00,46.52,46.55,46.46,46.52,314400.0,43.3215,43.3495,43.2656,43.3215,314400.0
2013-11-29 09:30:00,46.83,47.0,46.56,46.89,136700.0,43.6102,43.7685,43.3588,43.6661,136700.0
2013-11-29 09:40:00,46.9,47.15,46.84,47.15,165000.0,43.6754,43.9082,43.6195,43.9082,165000.0
2013-11-29 09:50:00,47.16,47.19,47.01,47.04,111700.0,43.9175,43.9455,43.7778,43.8058,111700.0
2013-11-29 10:00:00,47.05,47.05,46.96,47.0,120700.0,43.8151,43.8151,43.7313,43.7685,120700.0
2013-11-29 10:10:00,47.0,47.03,46.87,46.97,99300.0,43.7685,43.7965,43.6475,43.7406,99300.0
2013-11-29 10:20:00,46.97,47.0,46.73,46.73,52900.0,43.7406,43.7685,43.5171,43.5171,52900.0
2013-11-29 10:30:00,46.73,46.82,46.55,46.61,54500.0,43.5171,43.6009,43.3495,43.4053,54500.0
2013-11-29 10:40:00,46.61,46.76,46.59,46.76,46300.0,43.4053,43.545,43.3867,43.545,46300.0
2013-11-29 10:50:00,46.77,46.83,46.74,46.78,31700.0,43.5543,43.6102,43.5264,43.5636,31700.0
2013-11-29 11:00:00,46.79,46.81,46.68,46.72,77500.0,43.573,43.5916,43.4705,43.5078,77500.0
2013-11-29 11:10:00,46.72,46.72,46.51,46.55,40200.0,43.5078,43.5078,43.3122,43.3495,40200.0
2013-11-29 11:20:00,46.55,46.55,46.33,46.46,36400.0,43.3495,43.3495,43.1446,43.2656,36400.0
2013-11-29 11:30:00,46.45,46.55,46.44,46.51,38800.0,43.2563,43.3495,43.247,43.3122,38800.0
2013-11-29 11:40:00,46.51,46.62,46.5,46.6,20200.0,43.3122,43.4146,43.3029,43.396,20200.0
2013-11-29 11:50:00,46.59,46.7,46.58,46.67,29400.0,43.3867,43.4891,43.3774,43.4612,29400.0
2013-11-29 12:00:00,46.68,46.68,46.51,46.51,31000.0,43.4705,43.4705,43.3122,43.3122,31000.0
2013-11-29 12:10:00,46.52,46.6,46.51,46.53,44300.0,43.3215,43.396,43.3122,43.3308,44300.0
2013-11-29 12:20:00,46.53,46.58,46.5,46.55,16600.0,43.3308,43.3774,43.3029,43.3495,16600.0
2013-11-29 12:30:00,46.55,46.57,46.51,46.51,25300.0,43.3495,43.3681,43.3122,43.3122,25300.0
2013-11-29 12:40:00,46.51,46.55,46.46,46.48,39500.0,43.3122,43.3495,43.2656,43.2843,39500.0
2013-11-29 12:50:00,46.48,46.54,46.37,46.42,104700.0,43.2843,43.3401,43.1818,43.2284,104700.0
2013-12-02 09:30:00,46.28,46.67,46.24,46.54,57600.0,43.098,43.4612,43.0608,43.3401,57600.0
2013-12-02 09:40:00,46.57,46.71,46.41,46.5,50500.0,43.3681,43.4985,43.2191,43.3029,50500.0
2013-12-02 09:50:00,46.49,46.54,46.46,46.54,23700.0,43.2936,43.3401,43.2656,43.3401,23700.0
2013-12-02 10:00:00,46.55,46.71,46.52,46.71,25900.0,43.3495,43.4985,43.3215,43.4985,25900.0
2013-12-02 10:10:00,46.72,46.96,46.7,46.94,108500.0,43.5078,43.7313,43.4891,43.7126,108500.0
2013-12-02 10:20:00,46.92,46.98,46.77,46.77,58100.0,43.694,43.7499,43.5543,43.5543,58100.0
2013-12-02 10:30:00,46.77,46.88,46.76,46.83,71600.0,43.5543,43.6568,43.545,43.6102,71600.0
2013-12-02 10:40:00,46.83,46.94,46.78,46.9,82200.0,43.6102,43.7126,43.5636,43.6754,82200.0
2013-12-02 10:50:00,46.92,46.92,46.83,46.89,32200.0,43.694,43.694,43.6102,43.6661,32200.0
2013-12-02 11:00:00,46.88,46.98,46.86,46.95,32900.0,43.6568,43.7499,43.6381,43.722,32900.0
2013-12-02 11:10:00,46.96,47.0,46.94,46.97,35600.0,43.7313,43.7685,43.7126,43.7406,35600.0
2013-12-02 11:20:00,46.97,47.06,46.97,47.0,29900.0,43.7406,43.8244,43.7406,43.7685,29900.0
2013-12-02 11:30:00,46.98,46.98,46.89,46.9,51300.0,43.7499,43.7499,43.6661,43.6754,51300.0
2013-12-02 11:40:00,46.92,46.93,46.82,46.87,22400.0,43.694,43.7033,43.6009,43.6475,22400.0
2013-12-02 11:50:00,46.87,46.87,46.78,46.82,12300.0,43.6475,43.6475,43.5636,43.6009,12300.0
2013-12-02 12:00:00,46.82,46.89,46.79,46.87,20200.0,43.6009,43.6661,43.573,43.6475,20200.0
2013-12-02 12:10:00,46.87,46.88,46.8,46.81,15500.0,43.6475,43.6568,43.5823,43.5916,15500.0
2013-12-02 12:20:00,46.79,46.79,46.76,46.78,15200.0,43.573,43.573,43.545,43.5636,15200.0
2013-12-02 12:30:00,46.8,46.8,46.72,46.73,7800.0,43.5823,43.5823,43.5078,43.5171,7800.0
2013-12-02 12:40:00,46.71,46.74,46.67,46.69,23200.0,43.4985,43.5264,43.4612,43.4798,23200.0
2013-12-02 12:50:00,46.68,46.74,46.62,46.62,9800.0,43.4705,43.5264,43.4146,43.4146,9800.0
2013-12-02 13:00:00,46.63,46.66,46.56,46.58,9600.0,43.424,43.4519,43.3588,43.3774,9600.0
2013-12-02 13:10:00,46.57,46.63,46.51,46.63,34200.0,43.3681,43.424,43.3122,43.424,34200.0
2013-12-02 13:20:00,46.64,46.67,46.61,46.61,8700.0,43.4333,43.4612,43.4053,43.4053,8700.0
2013-12-02 13:30:00,46.63,46.64,46.57,46.59,13700.0,43.424,43.4333,43.3681,43.3867,13700.0
2013-12-02 13:40:00,46.59,46.69,46.54,46.68,48200.0,43.3867,43.4798,43.3401,43.4705,48200.0
2013-12-02 13:50:00,46.68,46.68,46.59,46.59,6300.0,43.4705,43.4705,43.3867,43.3867,6300.0
2013-12-02 14:00:00,46.58,46.6,46.53,46.53,11100.0,43.3774,43.396,43.3308,43.3308,11100.0
2013-12-02 14:10:00,46.52,46.54,46.46,46.48,11000.0,43.3215,43.3401,43.2656,43.2843,11000.0
2013-12-02 14:20:00,46.46,46.46,46.42,46.46,6200.0,43.2656,43.2656,43.2284,43.2656,6200.0
2013-12-02 14:30:00,46.45,46.52,46.44,46.5,13600.0,43.2563,43.3215,43.247,43.3029,13600.0
2013-12-02 14:40:00,46.49,46.53,46.48,46.53,17200.0,43.2936,43.3308,43.2843,43.3308,17200.0
2013-12-02 14:50:00,46.53,46.68,46.52,46.67,28900.0,43.3308,43.4705,43.3215,43.4612,28900.0
2013-12-02 15:00:00,46.68,46.69,46.59,46.61,23300.0,43.4705,43.4798,43.3867,43.4053,23300.0
2013-12-02 15:10:00,46.6,46.62,46.55,46.59,14800.0,43.396,43.4146,43.3495,43.3867,14800.0
2013-12-02 15:20:00,46.59,46.6,46.46,46.46,27900.0,43.3867,43.396,43.2656,43.2656,27900.0
2013-12-02 15:30:00,46.47,46.52,46.42,46.5,35600.0,43.275,43.3215,43.2284,43.3029,35600.0
2013-12-02 15:40:00,46.5,46.64,46.44,46.63,81800.0,43.3029,43.4333,43.247,43.424,81800.0
2013-12-02 15:50:00,46.62,46.75,46.58,46.74,427700.0,43.4146,43.5357,43.3774,43.5264,427700.0
2013-12-03 09:30:00,46.54,46.64,46.48,46.63,25500.0,43.3401,43.4333,43.2843,43.424,25500.0
2013-12-03 09:40:00,46.64,46.81,46.6,46.77,142800.0,43.4333,43.5916,43.396,43.5543,142800.0
2013-12-03 09:50:00,46.76,46.78,46.63,46.74,41500.0,43.545,43.5636,43.424,43.5264,41500.0
2013-12-03 10:00:00,46.75,46.8,46.73,46.79,40800.0,43.5357,43.5823,43.5171,43.573,40800.0
2013-12-03 10:10:00,46.79,46.85,46.78,46.84,21200.0,43.573,43.6288,43.5636,43.6195,21200.0
2013-12-03 10:20:00,46.86,46.99,46.86,46.99,50500.0,43.6381,43.7592,43.6381,43.7592,50500.0
2013-12-03 10:30:00,46.98,47.04,46.79,46.83,55400.0,43.7499,43.8058,43.573,43.6102,55400.0
2013-12-03 10:40:00,46.85,46.87,46.8,46.83,10500.0,43.6288,43.6475,43.5823,43.6102,10500.0
2013-12-03 10:50:00,46.86,46.86,46.7,46.71,25500.0,43.6381,43.6381,43.4891,43.4985,25500.0
2013-12-03 11:00:00,46.72,46.74,46.7,46.7,14600.0,43.5078,43.5264,43.4891,43.4891,14600.0
2013-12-03 11:10:00,46.7,46.71,46.6,46.62,23300.0,43.4891,43.4985,43.396,43.4146,23300.0
2013-12-03 11:20:00,46.61,46.71,46.6,46.7,67200.0,43.4053,43.4985,43.396,43.4891,67200.0
2013-12-03 11:30:00,46.69,46.7,46.6,46.63,55000.0,43.4798,43.4891,43.396,43.424,55000.0
2013-12-03 11:40:00,46.64,46.69,46.6,46.6,68900.0,43.4333,43.4798,43.396,43.396,68900.0
2013-12-03 11:50:00,46.61,46.78,46.61,46.76,65700.0,43.4053,43.5636,43.4053,43.545,65700.0
2013-12-03 12:00:00,46.74,46.79,46.72,46.74,26600.0,43.5264,43.573,43.5078,43.5264,26600.0
2013-12-03 12:10:00,46.76,46.83,46.76,46.79,20600.0,43.545,43.6102,43.545,43.573,20600.0
2013-12-03 12:20:00,46.77,46.82,46.76,46.82,26800.0,43.5543,43.6009,43.545,43.6009,26800.0
2013-12-03 12:30:00,46.8,46.9,46.8,46.82,17100.0,43.5823,43.6754,43.5823,43.6009,17100.0
2013-12-03 12:40:00,46.82,46.88,46.78,46.78,33500.0,43.6009,43.6568,43.5636,43.5636,33500.0
2013-12-03 12:50:00,46.78,46.83,46.77,46.83,10300.0,43.5636,43.6102,43.5543,43.6102,10300.0
2013-12-03 13:00:00,46.83,46.84,46.76,46.8,17000.0,43.6102,43.6195,43.545,43.5823,17000.0
2013-12-03 13:10:00,46.8,46.93,46.78,46.84,47200.0,43.5823,43.7033,43.5636,43.6195,47200.0
2013-12-03 13:20:00,46.84,46.94,46.79,46.89,51300.0,43.6195,43.7126,43.573,43.6661,51300.0
2013-12-03 13:30:00,46.88,46.88,46.81,46.85,26400.0,43.6568,43.6568,43.5916,43.6288,26400.0
2013-12-03 13:40:00,46.85,46.94,46.83,46.94,31700.0,43.6288,43.7126,43.6102,43.7126,31700.0
2013-12-03 13:50:00,46.94,46.94,46.84,46.85,50100.0,43.7126,43.7126,43.6195,43.6288,50100.0
2013-12-03 14:00:00,46.86,46.89,46.8,46.82,54700.0,43.6381,43.6661,43.5823,43.6009,54700.0
2013-12-03 14:10:00,46.82,46.91,46.79,46.84,66100.0,43.6009,43.6847,43.573,43.6195,66100.0
2013-12-03 14:20:00,46.84,46.86,46.82,46.84,25600.0,43.6195,43.6381,43.6009,43.6195,25600.0
2013-12-03 14:30:00,46.84,46.89,46.83,46.88,24800.0,43.6195,43.6661,43.6102,43.6568,24800.0
2013-12-03 14:40:00,46.88,46.9,46.87,46.9,21700.0,43.6568,43.6754,43.6475,43.6754,21700.0
2013-12-03 14:50:00,46.89,47.01,46.89,47.0,37600.0,43.6661,43.7778,43.6661,43.7685,37600.0
2013-12-03 15:00:00,47.0,47.02,46.92,46.96,61900.0,43.7685,43.7871,43.694,43.7313,61900.0
2013-12-03 15:10:00,46.95,47.04,46.92,47.01,53300.0,43.722,43.8058,43.694,43.7778,53300.0
2013-12-03 15:20:00,47.01,47.01,46.92,46.98,68400.0,43.7778,43.7778,43.694,43.7499,68400.0
2013-12-03 15:30:00,46.97,47.0,46.95,46.96,49600.0,43.7406,43.7685,43.722,43.7313,49600.0
2013-12-03 15:40:00,46.96,47.03,46.93,47.0,109600.0,43.7313,43.7965,43.7033,43.7685,109600.0
2013-12-03 15:50:00,47.0,47.1,46.99,47.05,153400.0,43.7685,43.8616,43.7592,43.8151,153400.0
2013-12-04 09:30:00,47.03,47.09,46.8,46.89,58400.0,43.7965,43.8523,43.5823,43.6661,58400.0
2013-12-04 09:40:00,46.9,46.99,46.86,46.99,15500.0,43.6754,43.7592,43.6381,43.7592,15500.0
2013-12-04 09:50:00,46.95,46.95,46.66,46.72,55500.0,43.722,43.722,43.4519,43.5078,55500.0
2013-12-04 10:00:00,46.71,47.03,46.68,46.99,66900.0,43.4985,43.7965,43.4705,43.7592,66900.0
2013-12-04 10:10:00,46.99,47.04,46.89,46.98,43000.0,43.7592,43.8058,43.6661,43.7499,43000.0
2013-12-04 10:20:00,46.99,47.04,46.81,46.81,24100.0,43.7592,43.8058,43.5916,43.5916,24100.0
2013-12-04 10:30:00,46.84,46.93,46.82,46.82,27800.0,43.6195,43.7033,43.6009,43.6009,27800.0
2013-12-04 10:40:00,46.8,46.87,46.69,46.69,31100.0,43.5823,43.6475,43.4798,43.4798,31100.0
2013-12-04 10:50:00,46.7,46.79,46.62,46.75,48300.0,43.4891,43.573,43.4146,43.5357,48300.0
2013-12-04 11:00:00,46.74,46.84,46.65,46.83,49100.0,43.5264,43.6195,43.4426,43.6102,49100.0
2013-12-04 11:10:00,46.82,46.93,46.76,46.91,98100.0,43.6009,43.7033,43.545,43.6847,98100.0
2013-12-04 11:20:00,46.91,46.98,46.85,46.94,66800.0,43.6847,43.7499,43.6288,43.7126,66800.0
2013-12-04 11:30:00,46.95,47.02,46.93,46.95,71000.0,43.722,43.7871,43.7033,43.722,71000.0
2013-12-04 11:40:00,46.95,47.05,46.94,46.98,111500.0,43.722,43.8151,43.7126,43.7499,111500.0
2013-12-04 11:50:00,46.97,47.06,46.96,46.99,58700.0,43.7406,43.8244,43.7313,43.7592,58700.0
2013-12-04 12:00:00,46.99,46.99,46.9,46.9,18100.0,43.7592,43.7592,43.6754,43.6754,18100.0
2013-12-04 12:10:00,46.9,46.98,46.89,46.96,39600.0,43.6754,43.7499,43.6661,43.7313,39600.0
2013-12-04 12:20:00,46.95,46.97,46.89,46.91,15700.0,43.722,43.7406,43.6661,43.6847,15700.0
2013-12-04 12:30:00,46.89,46.94,46.87,46.87,15700.0,43.6661,43.7126,43.6475,43.6475,15700.0
2013-12-04 12:40:00,46.88,46.91,46.85,46.85,15800.0,43.6568,43.6847,43.6288,43.6288,15800.0
2013-12-04 12:50:00,46.86,46.86,46.82,46.84,22900.0,43.6381,43.6381,43.6009,43.6195,22900.0
2013-12-04 13:00:00,46.84,46.89,46.82,46.85,25300.0,43.6195,43.6661,43.6009,43.6288,25300.0
2013-12-04 13:10:00,46.85,46.88,46.82,46.86,24000.0,43.6288,43.6568,43.6009,43.6381,24000.0
2013-12-04 13:20:00,46.86,46.89,46.82,46.82,47100.0,43.6381,43.6661,43.6009,43.6009,47100.0
2013-12-04 13:30:00,46.82,46.88,46.69,46.72,91300.0,43.6009,43.6568,43.4798,43.5078,91300.0
2013-12-04 13:40:00,46.72,46.76,46.67,46.71,16600.0,43.5078,43.545,43.4612,43.4985,16600.0
2013-12-04 13:50:00,46.71,46.73,46.68,46.72,14100.0,43.4985,43.5171,43.4705,43.5078,14100.0
2013-12-04 14:00:00,46.72,46.84,46.68,46.83,59900.0,43.5078,43.6195,43.4705,43.6102,59900.0
2013-12-04 14:10:00,46.84,46.94,46.82,46.91,25400.0,43.6195,43.7126,43.6009,43.6847,25400.0
2013-12-04 14:20:00,46.91,46.98,46.89,46.97,39500.0,43.6847,43.7499,43.6661,43.7406,39500.0
2013-12-04 14:30:00,46.97,47.01,46.95,47.0,74500.0,43.7406,43.7778,43.722,43.7685,74500.0
2013-12-04 14:40:00,47.0,47.05,47.0,47.03,28700.0,43.7685,43.8151,43.7685,43.7965,28700.0
2013-12-04 14:50:00,47.01,47.03,46.94,46.97,13400.0,43.7778,43.7965,43.7126,43.7406,13400.0
2013-12-04 15:00:00,46.97,46.97,46.94,46.97,15700.0,43.7406,43.7406,43.7126,43.7406,15700.0
2013-12-04 15:10:00,46.96,47.11,46.96,47.11,46700.0,43.7313,43.871,43.7313,43.871,46700.0
2013-12-04 15:20:00,47.1,47.12,47.07,47.11,43500.0,43.8616,43.8803,43.8337,43.871,43500.0
2013-12-04 15:30:00,47.1,47.2,47.08,47.13,54400.0,43.8616,43.9548,43.843,43.8896,54400.0
2013-12-04 15:40:00,47.13,47.15,46.98,46.99,126500.0,43.8896,43.9082,43.7499,43.7592,126500.0
2013-12-04 15:50:00,46.98,47.08,46.98,47.01,234900.0,43.7499,43.843,43.7499,43.7778,234900.0
2013-12-05 09:30:00,46.9,46.9,46.65,46.79,30200.0,43.6754,43.6754,43.4426,43.573,30200.0
2013-12-05 09:40:00,46.78,46.81,46.66,46.73,14500.0,43.5636,43.5916,43.4519,43.5171,14500.0
2013-12-05 09:50:00,46.74,46.82,46.68,46.8,15900.0,43.5264,43.6009,43.4705,43.5823,15900.0
2013-12-05 10:00:00,46.79,46.83,46.72,46.74,31500.0,43.573,43.6102,43.5078,43.5264,31500.0
2013-12-05 10:10:00,46.75,46.82,46.69,46.78,28800.0,43.5357,43.6009,43.4798,43.5636,28800.0
2013-12-05 10:20:00,46.77,46.78,46.52,46.57,41100.0,43.5543,43.5636,43.3215,43.3681,41100.0
2013-12-05 10:30:00,46.57,46.65,46.55,46.62,31600.0,43.3681,43.4426,43.3495,43.4146,31600.0
2013-12-05 10:40:00,46.62,46.64,46.44,46.45,62600.0,43.4146,43.4333,43.247,43.2563,62600.0
2013-12-05 10:50:00,46.46,46.57,46.46,46.54,35200.0,43.2656,43.3681,43.2656,43.3401,35200.0
2013-12-05 11:00:00,46.55,46.62,46.51,46.55,21100.0,43.3495,43.4146,43.3122,43.3495,21100.0
2013-12-05 11:10:00,46.53,46.54,46.48,46.54,18500.0,43.3308,43.3401,43.2843,43.3401,18500.0
2013-12-05 11:20:00,46.53,46.53,46.46,46.46,10600.0,43.3308,43.3308,43.2656,43.2656,10600.0
2013-12-05 11:30:00,46.44,46.5,46.43,46.5,5800.0,43.247,43.3029,43.2377,43.3029,5800.0
2013-12-05 11:40:00,46.5,46.56,46.5,46.51,10400.0,43.3029,43.3588,43.3029,43.3122,10400.0
2013-12-05 11:50:00,46.5,46.62,46.49,46.61,11200.0,43.3029,43.4146,43.2936,43.4053,11200.0
2013-12-05 12:00:00,46.61,46.7,46.58,46.69,9600.0,43.4053,43.4891,43.3774,43.4798,9600.0
2013-12-05 12:10:00,46.69,46.79,46.69,46.69,63000.0,43.4798,43.573,43.4798,43.4798,63000.0
2013-12-05 12:20:00,46.68,46.75,46.67,46.68,27500.0,43.4705,43.5357,43.4612,43.4705,27500.0
2013-12-05 12:30:00,46.69,46.73,46.62,46.62,18200.0,43.4798,43.5171,43.4146,43.4146,18200.0
2013-12-05 12:40:00,46.62,46.63,46.59,46.6,8300.0,43.4146,43.424,43.3867,43.396,8300.0
2013-12-05 12:50:00,46.59,46.62,46.55,46.6,18400.0,43.3867,43.4146,43.3495,43.396,18400.0
2013-12-05 13:00:00,46.59,46.65,46.59,46.62,7000.0,43.3867,43.4426,43.3867,43.4146,7000.0
2013-12-05 13:10:00,46.62,46.64,46.54,46.56,10500.0,43.4146,43.4333,43.3401,43.3588,10500.0
2013-12-05 13:20:00,46.57,46.57,46.47,46.49,12600.0,43.3681,43.3681,43.275,43.2936,12600.0
2013-12-05 13:30:00,46.5,46.57,46.5,46.57,30400.0,43.3029,43.3681,43.3029,43.3681,30400.0
2013-12-05 13:40:00,46.56,46.58,46.46,46.47,6300.0,43.3588,43.3774,43.2656,43.275,6300.0
2013-12-05 13:50:00,46.49,46.54,46.48,46.51,22400.0,43.2936,43.3401,43.2843,43.3122,22400.0
2013-12-05 14:00:00,46.52,46.62,46.51,46.56,23300.0,43.3215,43.4146,43.3122,43.3588,23300.0
2013-12-05 14:10:00,46.54,46.6,46.52,46.59,23400.0,43.3401,43.396,43.3215,43.3867,23400.0
2013-12-05 14:20:00,46.58,46.59,46.55,46.58,17200.0,43.3774,43.3867,43.3495,43.3774,17200.0
2013-12-05 14:30:00,46.59,46.61,46.53,46.61,28200.0,43.3867,43.4053,43.3308,43.4053,28200.0
2013-12-05 14:40:00,46.6,46.61,46.54,46.54,20800.0,43.396,43.4053,43.3401,43.3401,20800.0
2013-12-05 14:50:00,46.54,46.55,46.48,46.52,16700.0,43.3401,43.3495,43.2843,43.3215,16700.0
2013-12-05 15:00:00,46.5,46.53,46.48,46.5,37200.0,43.3029,43.3308,43.2843,43.3029,37200.0
2013-12-05 15:10:00,46.5,46.56,46.49,46.56,30600.0,43.3029,43.3588,43.2936,43.3588,30600.0
2013-12-05 15:20:00,46.55,46.6,46.55,46.58,26100.0,43.3495,43.396,43.3495,43.3774,26100.0
2013-12-05 15:30:00,46.56,46.63,46.47,46.61,97700.0,43.3588,43.424,43.275,43.4053,97700.0
2013-12-05 15:40:00,46.6,46.61,46.51,46.52,98500.0,43.396,43.4053,43.3122,43.3215,98500.0
2013-12-05 15:50:00,46.53,46.56,46.51,46.56,79900.0,43.3308,43.3588,43.3122,43.3588,79900.0
2013-12-06 09:30:00,46.85,47.46,46.82,47.28,56700.0,43.6288,44.1969,43.6009,44.0293,56700.0
2013-12-06 09:40:00,47.27,47.45,47.12,47.12,99100.0,44.02,44.1876,43.8803,43.8803,99100.0
2013-12-06 09:50:00,47.13,47.17,47.0,47.1,44100.0,43.8896,43.9268,43.7685,43.8616,44100.0
2013-12-06 10:00:00,47.07,47.15,46.78,46.87,83300.0,43.8337,43.9082,43.5636,43.6475,83300.0
2013-12-06 10:10:00,46.84,46.93,46.71,46.87,61100.0,43.6195,43.7033,43.4985,43.6475,61100.0
2013-12-06 10:20:00,46.85,46.94,46.67,46.74,119400.0,43.6288,43.7126,43.4612,43.5264,119400.0
2013-12-06 10:30:00,46.74,46.94,46.67,46.84,80400.0,43.5264,43.7126,43.4612,43.6195,80400.0
2013-12-06 10:40:00,46.86,46.91,46.71,46.82,40000.0,43.6381,43.6847,43.4985,43.6009,40000.0
2013-12-06 10:50:00,46.82,46.9,46.71,46.8,25700.0,43.6009,43.6754,43.4985,43.5823,25700.0
2013-12-06 11:00:00,46.79,46.91,46.72,46.86,40300.0,43.573,43.6847,43.5078,43.6381,40300.0
2013-12-06 11:10:00,46.86,47.0,46.81,46.85,118900.0,43.6381,43.7685,43.5916,43.6288,118900.0
2013-12-06 11:20:00,46.85,46.96,46.82,46.87,47100.0,43.6288,43.7313,43.6009,43.6475,47100.0
2013-12-06 11:30:00,46.88,47.01,46.88,46.96,80400.0,43.6568,43.7778,43.6568,43.7313,80400.0
2013-12-06 11:40:00,46.99,47.06,46.96,46.98,25100.0,43.7592,43.8244,43.7313,43.7499,25100.0
2013-12-06 11:50:00,46.97,47.05,46.95,47.0,10800.0,43.7406,43.8151,43.722,43.7685,10800.0
2013-12-06 12:00:00,47.0,47.12,46.99,47.12,63100.0,43.7685,43.8803,43.7592,43.8803,63100.0
2013-12-06 12:10:00,47.08,47.12,47.07,47.12,9900.0,43.843,43.8803,43.8337,43.8803,9900.0
2013-12-06 12:20:00,47.11,47.16,47.06,47.08,16400.0,43.871,43.9175,43.8244,43.843,16400.0
2013-12-06 12:30:00,47.05,47.1,47.01,47.08,32100.0,43.8151,43.8616,43.7778,43.843,32100.0
2013-12-06 12:40:00,47.09,47.1,46.98,46.99,21700.0,43.8523,43.8616,43.7499,43.7592,21700.0
2013-12-06 12:50:00,46.98,47.01,46.96,47.01,8800.0,43.7499,43.7778,43.7313,43.7778,8800.0
2013-12-06 13:00:00,47.01,47.02,46.99,46.99,3300.0,43.7778,43.7871,43.7592,43.7592,3300.0
2013-12-06 13:10:00,46.98,46.99,46.95,46.95,6900.0,43.7499,43.7592,43.722,43.722,6900.0
2013-12-06 13:20:00,46.95,46.96,46.89,46.92,3300.0,43.722,43.7313,43.6661,43.694,3300.0
2013-12-06 13:30:00,46.93,46.93,46.88,46.89,5400.0,43.7033,43.7033,43.6568,43.6661,5400.0
2013-12-06 13:40:00,46.89,46.97,46.87,46.95,9400.0,43.6661,43.7406,43.6475,43.722,9400.0
2013-12-06 13:50:00,46.96,46.96,46.92,46.95,8600.0,43.7313,43.7313,43.694,43.722,8600.0
2013-12-06 14:00:00,46.94,47.01,46.92,47.01,20300.0,43.7126,43.7778,43.694,43.7778,20300.0
2013-12-06 14:10:00,47.02,47.03,47.01,47.02,14600.0,43.7871,43.7965,43.7778,43.7871,14600.0
2013-12-06 14:20:00,47.03,47.08,47.03,47.07,13600.0,43.7965,43.843,43.7965,43.8337,13600.0
2013-12-06 14:30:00,47.08,47.14,47.08,47.14,21500.0,43.843,43.8989,43.843,43.8989,21500.0
2013-12-06 14:40:00,47.14,47.15,47.1,47.12,15600.0,43.8989,43.9082,43.8616,43.8803,15600.0
2013-12-06 14:50:00,47.11,47.15,47.1,47.15,19900.0,43.871,43.9082,43.8616,43.9082,19900.0
2013-12-06 15:00:00,47.14,47.14,47.06,47.09,49300.0,43.8989,43.8989,43.8244,43.8523,49300.0
2013-12-06 15:10:00,47.1,47.1,47.08,47.08,29000.0,43.8616,43.8616,43.843,43.843,29000.0
2013-12-06 15:20:00,47.08,47.12,47.08,47.11,22200.0,43.843,43.8803,43.843,43.871,22200.0
2013-12-06 15:30:00,47.11,47.2,47.07,47.07,45900.0,43.871,43.9548,43.8337,43.8337,45900.0
2013-12-06 15:40:00,47.07,47.11,47.06,47.07,58300.0,43.8337,43.871,43.8244,43.8337,58300.0
2013-12-06 15:50:00,47.08,47.33,47.07,47.26,345200.0,43.843,44.0758,43.8337,44.0106,345200.0
2013-12-09 09:30:00,47.32,47.45,47.25,47.31,39900.0,44.0665,44.1876,44.0013,44.0572,39900.0
2013-12-09 09:40:00,47.32,47.48,47.31,47.33,15200.0,44.0665,44.2155,44.0572,44.0758,15200.0
2013-12-09 09:50:00,47.32,47.37,47.32,47.33,7800.0,44.0665,44.1131,44.0665,44.0758,7800.0
2013-12-09 10:00:00,47.31,47.37,47.17,47.18,121600.0,44.0572,44.1131,43.9268,43.9361,121600.0
2013-12-09 10:10:00,47.19,47.19,46.96,46.96,59400.0,43.9455,43.9455,43.7313,43.7313,59400.0
2013-12-09 10:20:00,46.97,47.07,46.95,47.05,33400.0,43.7406,43.8337,43.722,43.8151,33400.0
2013-12-09 10:30:00,47.04,47.06,46.97,47.04,28700.0,43.8058,43.8244,43.7406,43.8058,28700.0
2013-12-09 10:40:00,47.04,47.07,46.98,47.01,33500.0,43.8058,43.8337,43.7499,43.7778,33500.0
2013-12-09 10:50:00,47.01,47.05,47.0,47.0,34300.0,43.7778,43.8151,43.7685,43.7685,34300.0
2013-12-09 11:00:00,47.0,47.23,47.0,47.19,90400.0,43.7685,43.9827,43.7685,43.9455,90400.0
2013-12-09 11:10:00,47.21,47.27,47.21,47.27,23200.0,43.9641,44.02,43.9641,44.02,23200.0
2013-12-09 11:20:00,47.25,47.27,47.22,47.23,14000.0,44.0013,44.02,43.9734,43.9827,14000.0
2013-12-09 11:30:00,47.23,47.29,47.22,47.29,18800.0,43.9827,44.0386,43.9734,44.0386,18800.0
2013-12-09 11:40:00,47.28,47.28,47.23,47.25,12300.0,44.0293,44.0293,43.9827,44.0013,12300.0
2013-12-09 11:50:00,47.25,47.25,47.24,47.25,14000.0,44.0013,44.0013,43.992,44.0013,14000.0
2013-12-09 12:00:00,47.25,47.26,47.19,47.19,40100.0,44.0013,44.0106,43.9455,43.9455,40100.0
2013-12-09 12:10:00,47.21,47.21,47.14,47.16,11500.0,43.9641,43.9641,43.8989,43.9175,11500.0
2013-12-09 12:20:00,47.17,47.19,47.14,47.14,34300.0,43.9268,43.9455,43.8989,43.8989,34300.0
2013-12-09 12:30:00,47.13,47.14,47.06,47.06,15600.0,43.8896,43.8989,43.8244,43.8244,15600.0
2013-12-09 12:40:00,47.06,47.09,47.04,47.06,29500.0,43.8244,43.8523,43.8058,43.8244,29500.0
2013-12-09 12:50:00,47.06,47.07,47.01,47.04,7600.0,43.8244,43.8337,43.7778,43.8058,7600.0
2013-12-09 13:00:00,47.05,47.05,46.99,47.02,22900.0,43.8151,43.8151,43.7592,43.7871,22900.0
2013-12-09 13:10:00,47.01,47.07,47.01,47.05,9600.0,43.7778,43.8337,43.7778,43.8151,9600.0
2013-12-09 13:20:00,47.05,47.1,47.05,47.08,14900.0,43.8151,43.8616,43.8151,43.843,14900.0
2013-12-09 13:30:00,47.07,47.12,47.07,47.1,12000.0,43.8337,43.8803,43.8337,43.8616,12000.0
2013-12-09 13:40:00,47.1,47.12,47.07,47.09,16900.0,43.8616,43.8803,43.8337,43.8523,16900.0
2013-12-09 13:50:00,47.09,47.1,47.02,47.04,29100.0,43.8523,43.8616,43.7871,43.8058,29100.0
2013-12-09 14:00:00,47.03,47.05,47.0,47.05,25000.0,43.7965,43.8151,43.7685,43.8151,25000.0
2013-12-09 14:10:00,47.03,47.03,46.96,46.98,27600.0,43.7965,43.7965,43.7313,43.7499,27600.0
2013-12-09 14:20:00,46.98,47.01,46.98,47.01,21800.0,43.7499,43.7778,43.7499,43.7778,21800.0
2013-12-09 14:30:00,47.0,47.0,46.93,46.93,20700.0,43.7685,43.7685,43.7033,43.7033,20700.0
2013-12-09 14:40:00,46.95,46.98,46.93,46.95,17200.0,43.722,43.7499,43.7033,43.722,17200.0
2013-12-09 14:50:00,46.95,46.95,46.93,46.94,14600.0,43.722,43.722,43.7033,43.7126,14600.0
2013-12-09 15:00:00,46.94,46.98,46.94,46.98,17600.0,43.7126,43.7499,43.7126,43.7499,17600.0
2013-12-09 15:10:00,46.98,46.99,46.96,46.97,20900.0,43.7499,43.7592,43.7313,43.7406,20900.0
2013-12-09 15:20:00,46.96,46.98,46.94,46.95,26100.0,43.7313,43.7499,43.7126,43.722,26100.0
2013-12-09 15:30:00,46.94,46.99,46.94,46.96,28500.0,43.7126,43.7592,43.7126,43.7313,28500.0
2013-12-09 15:40:00,46.97,47.01,46.95,47.0,87800.0,43.7406,43.7778,43.722,43.7685,87800.0
2013-12-09 15:50:00,47.0,47.01,46.98,46.99,116100.0,43.7685,43.7778,43.7499,43.7592,116100.0
2013-12-10 09:30:00,46.9,47.17,46.89,47.06,80300.0,43.6754,43.9268,43.6661,43.8244,80300.0
2013-12-10 09:40:00,47.06,47.06,46.92,46.95,42700.0,43.8244,43.8244,43.694,43.722,42700.0
2013-12-10 09:50:00,46.96,47.02,46.93,46.93,27700.0,43.7313,43.7871,43.7033,43.7033,27700.0
2013-12-10 10:00:00,46.94,47.0,46.89,46.9,37200.0,43.7126,43.7685,43.6661,43.6754,37200.0
2013-12-10 10:10:00,46.9,47.07,46.9,47.0,103400.0,43.6754,43.8337,43.6754,43.7685,103400.0
2013-12-10 10:20:00,47.01,47.07,47.01,47.05,27800.0,43.7778,43.8337,43.7778,43.8151,27800.0
2013-12-10 10:30:00,47.05,47.06,47.0,47.05,24100.0,43.8151,43.8244,43.7685,43.8151,24100.0
2013-12-10 10:40:00,47.06,47.1,47.04,47.09,41100.0,43.8244,43.8616,43.8058,43.8523,41100.0
2013-12-10 10:50:00,47.08,47.2,47.08,47.14,46300.0,43.843,43.9548,43.843,43.8989,46300.0
2013-12-10 11:00:00,47.13,47.17,47.1,47.16,73500.0,43.8896,43.9268,43.8616,43.9175,73500.0
2013-12-10 11:10:00,47.16,47.16,47.06,47.1,79100.0,43.9175,43.9175,43.8244,43.8616,79100.0
2013-12-10 11:20:00,47.1,47.1,47.01,47.02,39500.0,43.8616,43.8616,43.7778,43.7871,39500.0
2013-12-10 11:30:00,47.02,47.02,46.94,46.97,22500.0,43.7871,43.7871,43.7126,43.7406,22500.0
2013-12-10 11:40:00,46.95,46.98,46.89,46.94,7400.0,43.722,43.7499,43.6661,43.7126,7400.0
2013-12-10 11:50:00,46.93,46.95,46.87,46.91,8400.0,43.7033,43.722,43.6475,43.6847,8400.0
2013-12-10 12:00:00,46.89,46.89,46.79,46.81,21500.0,43.6661,43.6661,43.573,43.5916,21500.0
2013-12-10 12:10:00,46.81,46.96,46.8,46.96,19100.0,43.5916,43.7313,43.5823,43.7313,19100.0
2013-12-10 12:20:00,46.96,47.1,46.96,47.1,36300.0,43.7313,43.8616,43.7313,43.8616,36300.0
2013-12-10 12:30:00,47.1,47.1,47.09,47.1,25600.0,43.8616,43.8616,43.8523,43.8616,25600.0
2013-12-10 12:40:00,47.1,47.12,47.05,47.12,60900.0,43.8616,43.8803,43.8151,43.8803,60900.0
2013-12-10 12:50:00,47.12,47.14,47.11,47.13,19200.0,43.8803,43.8989,43.871,43.8896,19200.0
2013-12-10 13:00:00,47.14,47.22,47.13,47.22,42500.0,43.8989,43.9734,43.8896,43.9734,42500.0
2013-12-10 13:10:00,47.22,47.34,47.2,47.32,69500.0,43.9734,44.0851,43.9548,44.0665,69500.0
2013-12-10 13:20:00,47.32,47.34,47.23,47.25,103700.0,44.0665,44.0851,43.9827,44.0013,103700.0
2013-12-10 13:30:00,47.24,47.26,47.23,47.24,20500.0,43.992,44.0106,43.9827,43.992,20500.0
2013-12-10 13:40:00,47.24,47.24,47.22,47.24,44500.0,43.992,43.992,43.9734,43.992,44500.0
2013-12-10 13:50:00,47.24,47.49,47.23,47.49,122700.0,43.992,44.2248,43.9827,44.2248,122700.0
2013-12-10 14:00:00,47.49,47.71,47.48,47.66,184200.0,44.2248,44.4297,44.2155,44.3831,184200.0
2013-12-10 14:10:00,47.68,47.69,47.41,47.41,109300.0,44.4018,44.4111,44.1503,44.1503,109300.0
2013-12-10 14:20:00,47.43,47.44,47.34,47.4,27800.0,44.169,44.1783,44.0851,44.141,27800.0
2013-12-10 14:30:00,47.4,47.52,47.22,47.24,138800.0,44.141,44.2528,43.9734,43.992,138800.0
2013-12-10 14:40:00,47.23,47.36,47.2,47.35,33100.0,43.9827,44.1038,43.9548,44.0945,33100.0
2013-12-10 14:50:00,47.36,47.44,47.3,47.34,41700.0,44.1038,44.1783,44.0479,44.0851,41700.0
2013-12-10 15:00:00,47.34,47.39,47.31,47.37,17300.0,44.0851,44.1317,44.0572,44.1131,17300.0
2013-12-10 15:10:00,47.37,47.37,47.32,47.33,39100.0,44.1131,44.1131,44.0665,44.0758,39100.0
2013-12-10 15:20:00,47.34,47.39,47.33,47.34,32600.0,44.0851,44.1317,44.0758,44.0851,32600.0
2013-12-10 15:30:00,47.35,47.37,47.29,47.31,34100.0,44.0945,44.1131,44.0386,44.0572,34100.0
2013-12-10 15:40:00,47.31,47.36,47.26,47.28,84000.0,44.0572,44.1038,44.0106,44.0293,84000.0
2013-12-10 15:50:00,47.28,47.34,47.25,47.3,174700.0,44.0293,44.0851,44.0013,44.0479,174700.0
2013-12-11 09:30:00,47.22,47.41,47.13,47.14,94900.0,43.9734,44.1503,43.8896,43.8989,94900.0
2013-12-11 09:40:00,47.17,47.17,46.51,46.56,112900.0,43.9268,43.9268,43.3122,43.3588,112900.0
2013-12-11 09:50:00,46.59,46.89,46.53,46.78,57500.0,43.3867,43.6661,43.3308,43.5636,57500.0
2013-12-11 10:00:00,46.77,47.0,46.72,46.9,59300.0,43.5543,43.7685,43.5078,43.6754,59300.0
2013-12-11 10:10:00,46.88,46.93,46.81,46.87,46100.0,43.6568,43.7033,43.5916,43.6475,46100.0
2013-12-11 10:20:00,46.87,46.93,46.86,46.87,55400.0,43.6475,43.7033,43.6381,43.6475,55400.0
2013-12-11 10:30:00,46.86,46.96,46.85,46.87,94200.0,43.6381,43.7313,43.6288,43.6475,94200.0
2013-12-11 10:40:00,46.89,46.92,46.72,46.74,111300.0,43.6661,43.694,43.5078,43.5264,111300.0
2013-12-11 10:50:00,46.74,46.77,46.68,46.71,36900.0,43.5264,43.5543,43.4705,43.4985,36900.0
2013-12-11 11:00:00,46.72,46.73,46.66,46.66,36500.0,43.5078,43.5171,43.4519,43.4519,36500.0
2013-12-11 11:10:00,46.64,46.65,46.57,46.63,45600.0,43.4333,43.4426,43.3681,43.424,45600.0
2013-12-11 11:20:00,46.63,46.63,46.43,46.43,59400.0,43.424,43.424,43.2377,43.2377,59400.0
2013-12-11 11:30:00,46.43,46.51,46.43,46.51,33700.0,43.2377,43.3122,43.2377,43.3122,33700.0
2013-12-11 11:40:00,46.5,46.54,46.44,46.5,64700.0,43.3029,43.3401,43.247,43.3029,64700.0
2013-12-11 11:50:00,46.49,46.51,46.37,46.43,40000.0,43.2936,43.3122,43.1818,43.2377,40000.0
2013-12-11 12:00:00,46.42,46.46,46.33,46.34,36800.0,43.2284,43.2656,43.1446,43.1539,36800.0
2013-12-11 12:10:00,46.34,46.36,46.22,46.23,50000.0,43.1539,43.1725,43.0421,43.0515,50000.0
2013-12-11 12:20:00,46.23,46.28,46.17,46.2,94700.0,43.0515,43.098,42.9956,43.0235,94700.0
2013-12-11 12:30:00,46.2,46.26,46.16,46.25,44900.0,43.0235,43.0794,42.9863,43.0701,44900.0
2013-12-11 12:40:00,46.26,46.27,46.15,46.23,92800.0,43.0794,43.0887,42.977,43.0515,92800.0
2013-12-11 12:50:00,46.24,46.32,46.19,46.32,23900.0,43.0608,43.1353,43.0142,43.1353,23900.0
2013-12-11 13:00:00,46.31,46.36,46.31,46.35,27000.0,43.126,43.1725,43.126,43.1632,27000.0
2013-12-11 13:10:00,46.35,46.46,46.35,46.45,50000.0,43.1632,43.2656,43.1632,43.2563,50000.0
2013-12-11 13:20:00,46.46,46.55,46.46,46.48,112100.0,43.2656,43.3495,43.2656,43.2843,112100.0
2013-12-11 13:30:00,46.48,46.61,46.48,46.58,62500.0,43.2843,43.4053,43.2843,43.3774,62500.0
2013-12-11 13:40:00,46.59,46.7,46.58,46.64,70400.0,43.3867,43.4891,43.3774,43.4333,70400.0
2013-12-11 13:50:00,46.64,46.64,46.53,46.63,34700.0,43.4333,43.4333,43.3308,43.424,34700.0
2013-12-11 14:00:00,46.63,46.64,46.54,46.62,50900.0,43.424,43.4333,43.3401,43.4146,50900.0
2013-12-11 14:10:00,46.62,46.67,46.62,46.63,40600.0,43.4146,43.4612,43.4146,43.424,40600.0
2013-12-11 14:20:00,46.64,46.72,46.62,46.71,53400.0,43.4333,43.5078,43.4146,43.4985,53400.0
2013-12-11 14:30:00,46.72,46.73,46.63,46.68,66300.0,43.5078,43.5171,43.424,43.4705,66300.0
2013-12-11 14:40:00,46.68,46.68,46.57,46.65,42400.0,43.4705,43.4705,43.3681,43.4426,42400.0
2013-12-11 14:50:00,46.65,46.75,46.65,46.71,90900.0,43.4426,43.5357,43.4426,43.4985,90900.0
2013-12-11 15:00:00,46.71,46.83,46.7,46.82,86700.0,43.4985,43.6102,43.4891,43.6009,86700.0
2013-12-11 15:10:00,46.82,46.88,46.69,46.73,157000.0,43.6009,43.6568,43.4798,43.5171,157000.0
2013-12-11 15:20:00,46.73,46.79,46.69,46.71,140900.0,43.5171,43.573,43.4798,43.4985,140900.0
2013-12-11 15:30:00,46.71,46.75,46.63,46.63,161900.0,43.4985,43.5357,43.424,43.424,161900.0
2013-12-11 15:40:00,46.64,46.77,46.63,46.77,190300.0,43.4333,43.5543,43.424,43.5543,190300.0
2013-12-11 15:50:00,46.76,46.77,46.63,46.71,360200.0,43.545,43.5543,43.424,43.4985,360200.0
2013-12-12 09:30:00,46.82,46.85,46.56,46.63,42600.0,43.6009,43.6288,43.3588,43.424,42600.0
2013-12-12 09:40:00,46.62,46.76,46.52,46.73,83800.0,43.4146,43.545,43.3215,43.5171,83800.0
2013-12-12 09:50:00,46.73,46.86,46.67,46.67,53700.0,43.5171,43.6381,43.4612,43.4612,53700.0
2013-12-12 10:00:00,46.68,46.79,46.55,46.73,98800.0,43.4705,43.573,43.3495,43.5171,98800.0
2013-12-12 10:10:00,46.72,46.73,46.41,46.41,109000.0,43.5078,43.5171,43.2191,43.2191,109000.0
2013-12-12 10:20:00,46.39,46.65,46.26,46.27,90900.0,43.2005,43.4426,43.0794,43.0887,90900.0
2013-12-12 10:30:00,46.27,46.28,46.08,46.08,25900.0,43.0887,43.098,42.9118,42.9118,25900.0
2013-12-12 10:40:00,46.1,46.1,45.79,45.8,119300.0,42.9304,42.9304,42.6417,42.651,119300.0
2013-12-12 10:50:00,45.79,45.86,45.59,45.67,143500.0,42.6417,42.7069,42.4555,42.53,143500.0
2013-12-12 11:00:00,45.68,45.68,45.46,45.49,70000.0,42.5393,42.5393,42.3344,42.3623,70000.0
2013-12-12 11:10:00,45.5,45.52,45.25,45.26,81300.0,42.3716,42.3903,42.1388,42.1482,81300.0
2013-12-12 11:20:00,45.26,45.47,45.19,45.44,122900.0,42.1482,42.3437,42.083,42.3158,122900.0
2013-12-12 11:30:00,45.45,45.68,45.45,45.61,151400.0,42.3251,42.5393,42.3251,42.4741,151400.0
2013-12-12 11:40:00,45.62,45.65,45.55,45.6,54200.0,42.4834,42.5113,42.4182,42.4648,54200.0
2013-12-12 11:50:00,45.61,45.75,45.58,45.63,45300.0,42.4741,42.6045,42.4461,42.4927,45300.0
2013-12-12 12:00:00,45.62,45.62,45.48,45.55,75400.0,42.4834,42.4834,42.353,42.4182,75400.0
2013-12-12 12:10:00,45.55,45.62,45.51,45.54,89000.0,42.4182,42.4834,42.381,42.4089,89000.0
2013-12-12 12:20:00,45.53,45.54,45.41,45.53,60600.0,42.3996,42.4089,42.2878,42.3996,60600.0
2013-12-12 12:30:00,45.54,45.54,45.44,45.52,27200.0,42.4089,42.4089,42.3158,42.3903,27200.0
2013-12-12 12:40:00,45.53,45.61,45.51,45.59,23100.0,42.3996,42.4741,42.381,42.4555,23100.0
2013-12-12 12:50:00,45.59,45.68,45.59,45.65,22900.0,42.4555,42.5393,42.4555,42.5113,22900.0
2013-12-12 13:00:00,45.65,45.69,45.64,45.65,32800.0,42.5113,42.5486,42.502,42.5113,32800.0
2013-12-12 13:10:00,45.65,45.67,45.62,45.62,59100.0,42.5113,42.53,42.4834,42.4834,59100.0
2013-12-12 13:20:00,45.63,45.84,45.62,45.83,67500.0,42.4927,42.6883,42.4834,42.679,67500.0
2013-12-12 13:30:00,45.82,45.83,45.71,45.74,35100.0,42.6696,42.679,42.5672,42.5951,35100.0
2013-12-12 13:40:00,45.76,45.81,45.74,45.8,25200.0,42.6138,42.6603,42.5951,42.651,25200.0
2013-12-12 13:50:00,45.79,45.81,45.78,45.81,25500.0,42.6417,42.6603,42.6324,42.6603,25500.0
2013-12-12 14:00:00,45.82,45.92,45.82,45.92,55900.0,42.6696,42.7628,42.6696,42.7628,55900.0
2013-12-12 14:10:00,45.91,45.99,45.82,45.94,71500.0,42.7535,42.828,42.6696,42.7814,71500.0
2013-12-12 14:20:00,45.94,45.95,45.87,45.9,40400.0,42.7814,42.7907,42.7162,42.7441,40400.0
2013-12-12 14:30:00,45.91,45.92,45.85,45.88,46000.0,42.7535,42.7628,42.6976,42.7255,46000.0
2013-12-12 14:40:00,45.88,45.92,45.86,45.89,31300.0,42.7255,42.7628,42.7069,42.7348,31300.0
2013-12-12 14:50:00,45.89,46.11,45.88,46.09,36900.0,42.7348,42.9397,42.7255,42.9211,36900.0
2013-12-12 15:00:00,46.09,46.31,46.09,46.31,84500.0,42.9211,43.126,42.9211,43.126,84500.0
2013-12-12 15:10:00,46.31,46.35,46.26,46.32,60600.0,43.126,43.1632,43.0794,43.1353,60600.0
2013-12-12 15:20:00,46.31,46.36,46.25,46.32,83900.0,43.126,43.1725,43.0701,43.1353,83900.0
2013-12-12 15:30:00,46.31,46.41,46.31,46.32,146600.0,43.126,43.2191,43.126,43.1353,146600.0
2013-12-12 15:40:00,46.32,46.33,46.2,46.25,122200.0,43.1353,43.1446,43.0235,43.0701,122200.0
2013-12-12 15:50:00,46.25,46.36,46.21,46.34,288400.0,43.0701,43.1725,43.0328,43.1539,288400.0
2013-12-13 09:30:00,46.63,46.97,46.39,46.81,40000.0,43.424,43.7406,43.2005,43.5916,40000.0
2013-12-13 09:40:00,46.81,46.81,46.56,46.64,42900.0,43.5916,43.5916,43.3588,43.4333,42900.0
2013-12-13 09:50:00,46.61,46.84,46.6,46.78,44300.0,43.4053,43.6195,43.396,43.5636,44300.0
2013-12-13 10:00:00,46.8,46.84,46.61,46.62,30300.0,43.5823,43.6195,43.4053,43.4146,30300.0
2013-12-13 10:10:00,46.63,46.66,46.5,46.5,26700.0,43.424,43.4519,43.3029,43.3029,26700.0
2013-12-13 10:20:00,46.48,46.55,46.45,46.53,30500.0,43.2843,43.3495,43.2563,43.3308,30500.0
2013-12-13 10:30:00,46.52,46.55,46.43,46.46,34100.0,43.3215,43.3495,43.2377,43.2656,34100.0
2013-12-13 10:40:00,46.45,46.45,46.4,46.43,25200.0,43.2563,43.2563,43.2098,43.2377,25200.0
2013-12-13 10:50:00,46.43,46.45,46.42,46.44,21600.0,43.2377,43.2563,43.2284,43.247,21600.0
2013-12-13 11:00:00,46.43,46.51,46.39,46.48,47800.0,43.2377,43.3122,43.2005,43.2843,47800.0
2013-12-13 11:10:00,46.46,46.47,46.4,46.46,34100.0,43.2656,43.275,43.2098,43.2656,34100.0
2013-12-13 11:20:00,46.46,46.46,46.33,46.33,47400.0,43.2656,43.2656,43.1446,43.1446,47400.0
2013-12-13 11:30:00,46.33,46.42,46.31,46.36,31000.0,43.1446,43.2284,43.126,43.1725,31000.0
2013-12-13 11:40:00,46.36,46.46,46.36,46.46,11600.0,43.1725,43.2656,43.1725,43.2656,11600.0
2013-12-13 11:50:00,46.46,46.53,46.43,46.5,29700.0,43.2656,43.3308,43.2377,43.3029,29700.0
2013-12-13 12:00:00,46.5,46.61,46.5,46.61,27700.0,43.3029,43.4053,43.3029,43.4053,27700.0
2013-12-13 12:10:00,46.61,46.7,46.61,46.7,15600.0,43.4053,43.4891,43.4053,43.4891,15600.0
2013-12-13 12:20:00,46.7,46.76,46.7,46.74,27100.0,43.4891,43.545,43.4891,43.5264,27100.0
2013-12-13 12:30:00,46.74,46.74,46.64,46.7,33000.0,43.5264,43.5264,43.4333,43.4891,33000.0
2013-12-13 12:40:00,46.7,46.7,46.63,46.66,27000.0,43.4891,43.4891,43.424,43.4519,27000.0
2013-12-13 12:50:00,46.67,46.75,46.66,46.71,102000.0,43.4612,43.5357,43.4519,43.4985,102000.0
2013-12-13 13:00:00,46.71,46.73,46.68,46.71,34400.0,43.4985,43.5171,43.4705,43.4985,34400.0
2013-12-13 13:10:00,46.72,46.74,46.71,46.73,21200.0,43.5078,43.5264,43.4985,43.5171,21200.0
2013-12-13 13:20:00,46.73,46.95,46.73,46.93,101200.0,43.5171,43.722,43.5171,43.7033,101200.0
2013-12-13 13:30:00,46.93,46.95,46.91,46.93,23400.0,43.7033,43.722,43.6847,43.7033,23400.0
2013-12-13 13:40:00,46.92,47.07,46.92,47.0,105800.0,43.694,43.8337,43.694,43.7685,105800.0
2013-12-13 13:50:00,46.99,46.99,46.86,46.9,35300.0,43.7592,43.7592,43.6381,43.6754,35300.0
2013-12-13 14:00:00,46.9,46.94,46.86,46.89,46000.0,43.6754,43.7126,43.6381,43.6661,46000.0
2013-12-13 14:10:00,46.9,46.9,46.84,46.88,13800.0,43.6754,43.6754,43.6195,43.6568,13800.0
2013-12-13 14:20:00,46.87,46.88,46.71,46.72,30400.0,43.6475,43.6568,43.4985,43.5078,30400.0
2013-12-13 14:30:00,46.72,46.78,46.72,46.78,11900.0,43.5078,43.5636,43.5078,43.5636,11900.0
2013-12-13 14:40:00,46.77,46.81,46.74,46.77,31600.0,43.5543,43.5916,43.5264,43.5543,31600.0
2013-12-13 14:50:00,46.76,46.78,46.74,46.75,35500.0,43.545,43.5636,43.5264,43.5357,35500.0
2013-12-13 15:00:00,46.76,46.78,46.72,46.73,29000.0,43.545,43.5636,43.5078,43.5171,29000.0
2013-12-13 15:10:00,46.73,46.8,46.73,46.8,25000.0,43.5171,43.5823,43.5171,43.5823,25000.0
2013-12-13 15:20:00,46.8,46.91,46.79,46.91,58100.0,43.5823,43.6847,43.573,43.6847,58100.0
2013-12-13 15:30:00,46.9,46.94,46.84,46.91,77100.0,43.6754,43.7126,43.6195,43.6847,77100.0
2013-12-13 15:40:00,46.91,46.94,46.9,46.91,92300.0,43.6847,43.7126,43.6754,43.6847,92300.0
2013-12-13 15:50:00,46.91,46.93,46.82,46.82,168900.0,43.6847,43.7033,43.6009,43.6009,168900.0
2013-12-16 09:30:00,46.94,47.2,46.85,47.08,55000.0,43.7126,43.9548,43.6288,43.843,55000.0
2013-12-16 09:40:00,47.06,47.26,47.03,47.1,20400.0,43.8244,44.0106,43.7965,43.8616,20400.0
2013-12-16 09:50:00,47.09,47.12,47.03,47.06,24900.0,43.8523,43.8803,43.7965,43.8244,24900.0
2013-12-16 10:00:00,47.06,47.12,47.05,47.06,32900.0,43.8244,43.8803,43.8151,43.8244,32900.0
2013-12-16 10:10:00,47.07,47.12,47.05,47.09,30500.0,43.8337,43.8803,43.8151,43.8523,30500.0
2013-12-16 10:20:00,47.1,47.16,47.06,47.07,41200.0,43.8616,43.9175,43.8244,43.8337,41200.0
2013-12-16 10:30:00,47.07,47.17,47.07,47.15,35300.0,43.8337,43.9268,43.8337,43.9082,35300.0
2013-12-16 10:40:00,47.15,47.21,47.14,47.2,20800.0,43.9082,43.9641,43.8989,43.9548,20800.0
2013-12-16 10:50:00,47.2,47.21,47.11,47.14,16000.0,43.9548,43.9641,43.871,43.8989,16000.0
2013-12-16 11:00:00,47.11,47.12,47.0,47.04,20400.0,43.871,43.8803,43.7685,43.8058,20400.0
2013-12-16 11:10:00,47.05,47.11,47.05,47.07,23900.0,43.8151,43.871,43.8151,43.8337,23900.0
2013-12-16 11:20:00,47.07,47.07,47.0,47.01,22200.0,43.8337,43.8337,43.7685,43.7778,22200.0
2013-12-16 11:30:00,47.0,47.01,46.84,46.85,21100.0,43.7685,43.7778,43.6195,43.6288,21100.0
2013-12-16 11:40:00,46.84,46.91,46.77,46.91,21700.0,43.6195,43.6847,43.5543,43.6847,21700.0
2013-12-16 11:50:00,46.89,46.98,46.89,46.97,36800.0,43.6661,43.7499,43.6661,43.7406,36800.0
2013-12-16 12:00:00,46.96,47.0,46.95,46.98,60500.0,43.7313,43.7685,43.722,43.7499,60500.0
2013-12-16 12:10:00,46.98,47.01,46.97,46.98,53800.0,43.7499,43.7778,43.7406,43.7499,53800.0
2013-12-16 12:20:00,46.98,47.0,46.95,46.96,30400.0,43.7499,43.7685,43.722,43.7313,30400.0
2013-12-16 12:30:00,46.96,47.03,46.94,47.01,91400.0,43.7313,43.7965,43.7126,43.7778,91400.0
2013-12-16 12:40:00,47.01,47.04,47.0,47.01,29700.0,43.7778,43.8058,43.7685,43.7778,29700.0
2013-12-16 12:50:00,47.01,47.08,47.01,47.04,31200.0,43.7778,43.843,43.7778,43.8058,31200.0
2013-12-16 13:00:00,47.04,47.05,46.99,47.02,56300.0,43.8058,43.8151,43.7592,43.7871,56300.0
2013-12-16 13:10:00,47.03,47.05,46.89,46.93,39300.0,43.7965,43.8151,43.6661,43.7033,39300.0
2013-12-16 13:20:00,46.94,47.02,46.93,47.02,60500.0,43.7126,43.7871,43.7033,43.7871,60500.0
2013-12-16 13:30:00,47.02,47.02,46.89,46.9,34400.0,43.7871,43.7871,43.6661,43.6754,34400.0
2013-12-16 13:40:00,46.9,47.04,46.9,47.04,73000.0,43.6754,43.8058,43.6754,43.8058,73000.0
2013-12-16 13:50:00,47.05,47.09,47.02,47.08,31600.0,43.8151,43.8523,43.7871,43.843,31600.0
2013-12-16 14:00:00,47.09,47.11,47.06,47.06,59700.0,43.8523,43.871,43.8244,43.8244,59700.0
2013-12-16 14:10:00,47.06,47.08,47.02,47.05,40300.0,43.8244,43.843,43.7871,43.8151,40300.0
2013-12-16 14:20:00,47.05,47.06,47.03,47.05,39500.0,43.8151,43.8244,43.7965,43.8151,39500.0
2013-12-16 14:30:00,47.05,47.05,46.97,46.98,39400.0,43.8151,43.8151,43.7406,43.7499,39400.0
2013-12-16 14:40:00,46.98,47.03,46.96,46.97,39100.0,43.7499,43.7965,43.7313,43.7406,39100.0
2013-12-16 14:50:00,46.97,46.99,46.93,46.96,23200.0,43.7406,43.7592,43.7033,43.7313,23200.0
2013-12-16 15:00:00,46.95,47.08,46.94,47.08,379000.0,43.722,43.843,43.7126,43.843,379000.0
2013-12-16 15:10:00,47.08,47.15,47.08,47.13,40900.0,43.843,43.9082,43.843,43.8896,40900.0
2013-12-16 15:20:00,47.13,47.13,46.98,47.01,51600.0,43.8896,43.8896,43.7499,43.7778,51600.0
2013-12-16 15:30:00,47.01,47.01,46.92,46.94,57900.0,43.7778,43.7778,43.694,43.7126,57900.0
2013-12-16 15:40:00,46.94,47.05,46.94,47.05,137800.0,43.7126,43.8151,43.7126,43.8151,137800.0
2013-12-16 15:50:00,47.04,47.19,47.04,47.18,437500.0,43.8058,43.9455,43.8058,43.9361,437500.0
2013-12-17 09:30:00,47.22,47.22,46.13,46.13,137900.0,43.9734,43.9734,42.9583,42.9583,137900.0
2013-12-17 09:40:00,46.13,46.17,45.87,46.12,137700.0,42.9583,42.9956,42.7162,42.949,137700.0
2013-12-17 09:50:00,46.12,46.14,45.9,46.1,92300.0,42.949,42.9676,42.7441,42.9304,92300.0
2013-12-17 10:00:00,46.14,46.14,45.87,45.87,109800.0,42.9676,42.9676,42.7162,42.7162,109800.0
2013-12-17 10:10:00,45.9,45.91,45.39,45.39,329200.0,42.7441,42.7535,42.2692,42.2692,329200.0
2013-12-17 10:20:00,45.39,45.63,45.35,45.5,272000.0,42.2692,42.4927,42.232,42.3716,272000.0
2013-12-17 10:30:00,45.5,45.88,45.49,45.86,147400.0,42.3716,42.7255,42.3623,42.7069,147400.0
2013-12-17 10:40:00,45.86,45.95,45.74,45.75,79200.0,42.7069,42.7907,42.5951,42.6045,79200.0
2013-12-17 10:50:00,45.74,45.84,45.66,45.66,67800.0,42.5951,42.6883,42.5206,42.5206,67800.0
2013-12-17 11:00:00,45.66,45.72,45.54,45.58,90100.0,42.5206,42.5765,42.4089,42.4461,90100.0
2013-12-17 11:10:00,45.58,45.59,45.52,45.59,35800.0,42.4461,42.4555,42.3903,42.4555,35800.0
2013-12-17 11:20:00,45.58,45.58,45.38,45.4,38600.0,42.4461,42.4461,42.2599,42.2785,38600.0
2013-12-17 11:30:00,45.41,45.42,45.26,45.27,114500.0,42.2878,42.2971,42.1482,42.1575,114500.0
2013-12-17 11:40:00,45.28,45.36,45.28,45.33,29900.0,42.1668,42.2413,42.1668,42.2133,29900.0
2013-12-17 11:50:00,45.34,45.4,45.27,45.3,35000.0,42.2227,42.2785,42.1575,42.1854,35000.0
2013-12-17 12:00:00,45.31,45.33,45.21,45.22,44000.0,42.1947,42.2133,42.1016,42.1109,44000.0
2013-12-17 12:10:00,45.22,45.25,45.07,45.13,149500.0,42.1109,42.1388,41.9712,42.0271,149500.0
2013-12-17 12:20:00,45.12,45.18,45.09,45.15,101100.0,42.0178,42.0737,41.9898,42.0457,101100.0
2013-12-17 12:30:00,45.15,45.37,45.1,45.37,71800.0,42.0457,42.2506,41.9992,42.2506,71800.0
2013-12-17 12:40:00,45.37,45.64,45.37,45.58,160100.0,42.2506,42.502,42.2506,42.4461,160100.0
2013-12-17 12:50:00,45.58,45.75,45.51,45.72,82200.0,42.4461,42.6045,42.381,42.5765,82200.0
2013-12-17 13:00:00,45.71,45.92,45.65,45.85,172200.0,42.5672,42.7628,42.5113,42.6976,172200.0
2013-12-17 13:10:00,45.86,45.9,45.76,45.77,63800.0,42.7069,42.7441,42.6138,42.6231,63800.0
2013-12-17 13:20:00,45.78,45.84,45.76,45.81,32500.0,42.6324,42.6883,42.6138,42.6603,32500.0
2013-12-17 13:30:00,45.8,45.97,45.79,45.9,73400.0,42.651,42.8093,42.6417,42.7441,73400.0
2013-12-17 13:40:00,45.89,45.92,45.79,45.9,60200.0,42.7348,42.7628,42.6417,42.7441,60200.0
2013-12-17 13:50:00,45.9,45.91,45.81,45.83,75200.0,42.7441,42.7535,42.6603,42.679,75200.0
2013-12-17 14:00:00,45.83,45.93,45.8,45.93,113000.0,42.679,42.7721,42.651,42.7721,113000.0
2013-12-17 14:10:00,45.92,45.94,45.85,45.9,69500.0,42.7628,42.7814,42.6976,42.7441,69500.0
2013-12-17 14:20:00,45.9,45.94,45.84,45.88,105100.0,42.7441,42.7814,42.6883,42.7255,105100.0
2013-12-17 14:30:00,45.87,45.87,45.65,45.7,61500.0,42.7162,42.7162,42.5113,42.5579,61500.0
2013-12-17 14:40:00,45.69,45.7,45.5,45.5,52400.0,42.5486,42.5579,42.3716,42.3716,52400.0
2013-12-17 14:50:00,45.5,45.6,45.48,45.57,39600.0,42.3716,42.4648,42.353,42.4368,39600.0
2013-12-17 15:00:00,45.56,45.56,45.44,45.53,59400.0,42.4275,42.4275,42.3158,42.3996,59400.0
2013-12-17 15:10:00,45.53,45.54,45.41,45.41,51900.0,42.3996,42.4089,42.2878,42.2878,51900.0
2013-12-17 15:20:00,45.42,45.54,45.36,45.54,203000.0,42.2971,42.4089,42.2413,42.4089,203000.0
2013-12-17 15:30:00,45.54,45.55,45.45,45.49,94300.0,42.4089,42.4182,42.3251,42.3623,94300.0
2013-12-17 15:40:00,45.48,45.58,45.44,45.54,138900.0,42.353,42.4461,42.3158,42.4089,138900.0
2013-12-17 15:50:00,45.54,45.59,45.51,45.55,236800.0,42.4089,42.4555,42.381,42.4182,236800.0
2013-12-18 09:30:00,46.19,46.32,46.01,46.32,103200.0,43.0142,43.1353,42.8466,43.1353,103200.0
2013-12-18 09:40:00,46.31,46.38,46.22,46.32,117300.0,43.126,43.1911,43.0421,43.1353,117300.0
2013-12-18 09:50:00,46.34,46.59,46.32,46.51,86000.0,43.1539,43.3867,43.1353,43.3122,86000.0
2013-12-18 10:00:00,46.51,46.54,46.08,46.17,207500.0,43.3122,43.3401,42.9118,42.9956,207500.0
2013-12-18 10:10:00,46.19,46.32,46.16,46.32,55400.0,43.0142,43.1353,42.9863,43.1353,55400.0
2013-12-18 10:20:00,46.33,46.38,46.23,46.26,34300.0,43.1446,43.1911,43.0515,43.0794,34300.0
2013-12-18 10:30:00,46.25,46.37,46.13,46.13,78400.0,43.0701,43.1818,42.9583,42.9583,78400.0
2013-12-18 10:40:00,46.13,46.29,46.12,46.21,57400.0,42.9583,43.1073,42.949,43.0328,57400.0
2013-12-18 10:50:00,46.21,46.29,46.19,46.25,45900.0,43.0328,43.1073,43.0142,43.0701,45900.0
2013-12-18 11:00:00,46.26,46.32,46.26,46.32,30900.0,43.0794,43.1353,43.0794,43.1353,30900.0
2013-12-18 11:10:00,46.33,46.4,46.31,46.33,38900.0,43.1446,43.2098,43.126,43.1446,38900.0
2013-12-18 11:20:00,46.33,46.34,46.28,46.33,20100.0,43.1446,43.1539,43.098,43.1446,20100.0
2013-12-18 11:30:00,46.33,46.33,46.25,46.25,19000.0,43.1446,43.1446,43.0701,43.0701,19000.0
2013-12-18 11:40:00,46.26,46.26,46.1,46.13,91500.0,43.0794,43.0794,42.9304,42.9583,91500.0
2013-12-18 11:50:00,46.13,46.22,46.11,46.11,65500.0,42.9583,43.0421,42.9397,42.9397,65500.0
2013-12-18 12:00:00,46.12,46.15,46.08,46.13,67400.0,42.949,42.977,42.9118,42.9583,67400.0
2013-12-18 12:10:00,46.12,46.23,46.12,46.23,41300.0,42.949,43.0515,42.949,43.0515,41300.0
2013-12-18 12:20:00,46.23,46.25,46.19,46.2,17900.0,43.0515,43.0701,43.0142,43.0235,17900.0
2013-12-18 12:30:00,46.2,46.28,46.19,46.23,23400.0,43.0235,43.098,43.0142,43.0515,23400.0
2013-12-18 12:40:00,46.23,46.34,46.23,46.34,73700.0,43.0515,43.1539,43.0515,43.1539,73700.0
2013-12-18 12:50:00,46.34,46.36,46.25,46.3,21900.0,43.1539,43.1725,43.0701,43.1166,21900.0
2013-12-18 13:00:00,46.3,46.3,46.23,46.29,62800.0,43.1166,43.1166,43.0515,43.1073,62800.0
2013-12-18 13:10:00,46.28,46.29,46.1,46.1,26100.0,43.098,43.1073,42.9304,42.9304,26100.0
2013-12-18 13:20:00,46.11,46.22,46.11,46.18,35600.0,42.9397,43.0421,42.9397,43.0049,35600.0
2013-12-18 13:30:00,46.18,46.21,46.13,46.15,19400.0,43.0049,43.0328,42.9583,42.977,19400.0
2013-12-18 13:40:00,46.15,46.26,46.15,46.26,17400.0,42.977,43.0794,42.977,43.0794,17400.0
2013-12-18 13:50:00,46.25,46.27,46.21,46.22,23000.0,43.0701,43.0887,43.0328,43.0421,23000.0
2013-12-18 14:00:00,46.23,46.55,46.01,46.47,80800.0,43.0515,43.3495,42.8466,43.275,80800.0
2013-12-18 14:10:00,46.48,46.54,46.26,46.32,31300.0,43.2843,43.3401,43.0794,43.1353,31300.0
2013-12-18 14:20:00,46.31,46.47,46.27,46.47,33000.0,43.126,43.275,43.0887,43.275,33000.0
2013-12-18 14:30:00,46.46,46.64,46.43,46.64,39800.0,43.2656,43.4333,43.2377,43.4333,39800.0
2013-12-18 14:40:00,46.64,46.64,46.46,46.48,52400.0,43.4333,43.4333,43.2656,43.2843,52400.0
2013-12-18 14:50:00,46.47,46.48,46.38,46.44,32200.0,43.275,43.2843,43.1911,43.247,32200.0
2013-12-18 15:00:00,46.44,46.44,46.22,46.27,75700.0,43.247,43.247,43.0421,43.0887,75700.0
2013-12-18 15:10:00,46.28,46.44,46.28,46.34,76200.0,43.098,43.247,43.098,43.1539,76200.0
2013-12-18 15:20:00,46.34,46.46,46.28,46.3,132500.0,43.1539,43.2656,43.098,43.1166,132500.0
2013-12-18 15:30:00,46.3,46.56,46.29,46.56,98500.0,43.1166,43.3588,43.1073,43.3588,98500.0
2013-12-18 15:40:00,46.55,46.66,46.44,46.45,162400.0,43.3495,43.4519,43.247,43.2563,162400.0
2013-12-18 15:50:00,46.44,46.55,46.33,46.53,407100.0,43.247,43.3495,43.1446,43.3308,407100.0
2013-12-19 09:30:00,46.49,46.51,46.04,46.3,29700.0,43.2936,43.3122,42.8745,43.1166,29700.0
2013-12-19 09:40:00,46.3,46.49,46.17,46.17,25900.0,43.1166,43.2936,42.9956,42.9956,25900.0
2013-12-19 09:50:00,46.16,46.29,46.12,46.22,25500.0,42.9863,43.1073,42.949,43.0421,25500.0
2013-12-19 10:00:00,46.22,46.33,46.14,46.23,62200.0,43.0421,43.1446,42.9676,43.0515,62200.0
2013-12-19 10:10:00,46.23,46.25,45.95,46.02,69400.0,43.0515,43.0701,42.7907,42.8559,69400.0
2013-12-19 10:20:00,46.03,46.11,45.91,45.91,64500.0,42.8652,42.9397,42.7535,42.7535,64500.0
2013-12-19 10:30:00,45.91,45.91,45.82,45.85,176800.0,42.7535,42.7535,42.6696,42.6976,176800.0
2013-12-19 10:40:00,45.85,46.09,45.85,46.04,101000.0,42.6976,42.9211,42.6976,42.8745,101000.0
2013-12-19 10:50:00,46.04,46.1,45.97,46.03,38200.0,42.8745,42.9304,42.8093,42.8652,38200.0
2013-12-19 11:00:00,46.03,46.11,45.98,46.07,40600.0,42.8652,42.9397,42.8186,42.9025,40600.0
2013-12-19 11:10:00,46.07,46.08,45.96,46.0,51500.0,42.9025,42.9118,42.8,42.8373,51500.0
2013-12-19 11:20:00,46.0,46.13,45.93,45.96,82700.0,42.8373,42.9583,42.7721,42.8,82700.0
2013-12-19 11:30:00,45.97,46.14,45.97,46.1,36100.0,42.8093,42.9676,42.8093,42.9304,36100.0
2013-12-19 11:40:00,46.11,46.11,46.05,46.09,24800.0,42.9397,42.9397,42.8838,42.9211,24800.0
2013-12-19 11:50:00,46.09,46.18,46.06,46.18,83100.0,42.9211,43.0049,42.8931,43.0049,83100.0
2013-12-19 12:00:00,46.18,46.22,46.14,46.16,31700.0,43.0049,43.0421,42.9676,42.9863,31700.0
2013-12-19 12:10:00,46.17,46.21,46.16,46.19,46300.0,42.9956,43.0328,42.9863,43.0142,46300.0
2013-12-19 12:20:00,46.19,46.22,46.14,46.19,31500.0,43.0142,43.0421,42.9676,43.0142,31500.0
2013-12-19 12:30:00,46.18,46.21,46.11,46.18,79300.0,43.0049,43.0328,42.9397,43.0049,79300.0
2013-12-19 12:40:00,46.18,46.18,46.12,46.14,24100.0,43.0049,43.0049,42.949,42.9676,24100.0
2013-12-19 12:50:00,46.13,46.18,46.04,46.05,42900.0,42.9583,43.0049,42.8745,42.8838,42900.0
2013-12-19 13:00:00,46.05,46.11,46.0,46.0,117300.0,42.8838,42.9397,42.8373,42.8373,117300.0
2013-12-19 13:10:00,46.0,46.0,45.77,45.77,56700.0,42.8373,42.8373,42.6231,42.6231,56700.0
2013-12-19 13:20:00,45.79,45.85,45.78,45.78,31700.0,42.6417,42.6976,42.6324,42.6324,31700.0
2013-12-19 13:30:00,45.78,45.79,45.71,45.71,20300.0,42.6324,42.6417,42.5672,42.5672,20300.0
2013-12-19 13:40:00,45.73,45.78,45.7,45.77,21100.0,42.5858,42.6324,42.5579,42.6231,21100.0
2013-12-19 13:50:00,45.77,45.77,45.73,45.76,27900.0,42.6231,42.6231,42.5858,42.6138,27900.0
2013-12-19 14:00:00,45.77,45.77,45.72,45.73,14400.0,42.6231,42.6231,42.5765,42.5858,14400.0
2013-12-19 14:10:00,45.76,45.79,45.73,45.76,16400.0,42.6138,42.6417,42.5858,42.6138,16400.0
2013-12-19 14:20:00,45.75,45.79,45.74,45.75,20500.0,42.6045,42.6417,42.5951,42.6045,20500.0
2013-12-19 14:30:00,45.74,45.81,45.73,45.77,17000.0,42.5951,42.6603,42.5858,42.6231,17000.0
2013-12-19 14:40:00,45.76,45.88,45.76,45.87,20500.0,42.6138,42.7255,42.6138,42.7162,20500.0
2013-12-19 14:50:00,45.87,45.9,45.86,45.88,21800.0,42.7162,42.7441,42.7069,42.7255,21800.0
2013-12-19 15:00:00,45.88,45.91,45.87,45.9,67700.0,42.7255,42.7535,42.7162,42.7441,67700.0
2013-12-19 15:10:00,45.88,45.92,45.87,45.9,20600.0,42.7255,42.7628,42.7162,42.7441,20600.0
2013-12-19 15:20:00,45.9,45.92,45.79,45.79,32900.0,42.7441,42.7628,42.6417,42.6417,32900.0
2013-12-19 15:30:00,45.8,45.85,45.8,45.8,65400.0,42.651,42.6976,42.651,42.651,65400.0
2013-12-19 15:40:00,45.8,45.81,45.69,45.69,134500.0,42.651,42.6603,42.5486,42.5486,134500.0
2013-12-19 15:50:00,45.7,45.72,45.62,45.65,382300.0,42.5579,42.5765,42.4834,42.5113,382300.0
2013-12-20 09:30:00,45.48,45.82,45.45,45.67,73700.0,42.353,42.6696,42.3251,42.53,73700.0
2013-12-20 09:40:00,45.7,45.77,45.5,45.53,54900.0,42.5579,42.6231,42.3716,42.3996,54900.0
2013-12-20 09:50:00,45.52,45.57,45.45,45.45,15600.0,42.3903,42.4368,42.3251,42.3251,15600.0
2013-12-20 10:00:00,45.44,45.47,45.29,45.31,40400.0,42.3158,42.3437,42.1761,42.1947,40400.0
2013-12-20 10:10:00,45.3,45.35,45.27,45.28,68200.0,42.1854,42.232,42.1575,42.1668,68200.0
2013-12-20 10:20:00,45.29,45.3,45.2,45.21,66500.0,42.1761,42.1854,42.0923,42.1016,66500.0
2013-12-20 10:30:00,45.21,45.26,45.21,45.25,61200.0,42.1016,42.1482,42.1016,42.1388,61200.0
2013-12-20 10:40:00,45.25,45.28,45.19,45.24,85200.0,42.1388,42.1668,42.083,42.1295,85200.0
2013-12-20 10:50:00,45.24,45.25,45.15,45.15,117400.0,42.1295,42.1388,42.0457,42.0457,117400.0
2013-12-20 11:00:00,45.15,45.22,45.09,45.19,1075300.0,42.0457,42.1109,41.9898,42.083,1075300.0
2013-12-20 11:10:00,45.19,45.26,45.19,45.2,67800.0,42.083,42.1482,42.083,42.0923,67800.0
2013-12-20 11:20:00,45.2,45.27,45.19,45.2,55400.0,42.0923,42.1575,42.083,42.0923,55400.0
2013-12-20 11:30:00,45.2,45.29,45.18,45.27,102900.0,42.0923,42.1761,42.0737,42.1575,102900.0
2013-12-20 11:40:00,45.28,45.31,45.23,45.3,72300.0,42.1668,42.1947,42.1202,42.1854,72300.0
2013-12-20 11:50:00,45.29,45.56,45.29,45.5,107800.0,42.1761,42.4275,42.1761,42.3716,107800.0
2013-12-20 12:00:00,45.5,45.52,45.46,45.48,40300.0,42.3716,42.3903,42.3344,42.353,40300.0
2013-12-20 12:10:00,45.49,45.52,45.49,45.52,39600.0,42.3623,42.3903,42.3623,42.3903,39600.0
2013-12-20 12:20:00,45.52,45.52,45.46,45.46,41300.0,42.3903,42.3903,42.3344,42.3344,41300.0
2013-12-20 12:30:00,45.46,45.48,45.43,45.44,35500.0,42.3344,42.353,42.3065,42.3158,35500.0
2013-12-20 12:40:00,45.43,45.49,45.39,45.45,54500.0,42.3065,42.3623,42.2692,42.3251,54500.0
2013-12-20 12:50:00,45.44,45.44,45.37,45.39,39900.0,42.3158,42.3158,42.2506,42.2692,39900.0
2013-12-20 13:00:00,45.4,45.47,45.4,45.46,24300.0,42.2785,42.3437,42.2785,42.3344,24300.0
2013-12-20 13:10:00,45.47,45.51,45.46,45.48,47300.0,42.3437,42.381,42.3344,42.353,47300.0
2013-12-20 13:20:00,45.46,45.51,45.38,45.38,41900.0,42.3344,42.381,42.2599,42.2599,41900.0
2013-12-20 13:30:00,45.39,45.4,45.3,45.36,32900.0,42.2692,42.2785,42.1854,42.2413,32900.0
2013-12-20 13:40:00,45.38,45.47,45.33,45.47,26800.0,42.2599,42.3437,42.2133,42.3437,26800.0
2013-12-20 13:50:00,45.47,45.49,45.46,45.47,29900.0,42.3437,42.3623,42.3344,42.3437,29900.0
2013-12-20 14:00:00,45.48,45.51,45.48,45.51,23200.0,42.353,42.381,42.353,42.381,23200.0
2013-12-20 14:10:00,45.51,45.64,45.51,45.62,35000.0,42.381,42.502,42.381,42.4834,35000.0
2013-12-20 14:20:00,45.63,45.67,45.57,45.6,34500.0,42.4927,42.53,42.4368,42.4648,34500.0
2013-12-20 14:30:00,45.62,45.79,45.62,45.79,19900.0,42.4834,42.6417,42.4834,42.6417,19900.0
2013-12-20 14:40:00,45.79,46.0,45.79,45.98,98500.0,42.6417,42.8373,42.6417,42.8186,98500.0
2013-12-20 14:50:00,46.0,46.64,46.0,46.46,536800.0,42.8373,43.4333,42.8373,43.2656,536800.0
2013-12-20 15:00:00,46.48,46.55,46.29,46.37,148900.0,43.2843,43.3495,43.1073,43.1818,148900.0
2013-12-20 15:10:00,46.38,46.43,46.26,46.42,84500.0,43.1911,43.2377,43.0794,43.2284,84500.0
2013-12-20 15:20:00,46.42,46.45,46.3,46.44,85300.0,43.2284,43.2563,43.1166,43.247,85300.0
2013-12-20 15:30:00,46.43,46.65,46.4,46.65,106600.0,43.2377,43.4426,43.2098,43.4426,106600.0
2013-12-20 15:40:00,46.65,46.78,46.59,46.67,283400.0,43.4426,43.5636,43.3867,43.4612,283400.0
2013-12-20 15:50:00,46.66,46.95,46.62,46.89,683500.0,43.4519,43.722,43.4146,43.6661,683500.0
2013-12-23 09:30:00,46.91,47.07,46.35,46.65,99500.0,43.6847,43.8337,43.1632,43.4426,99500.0
2013-12-23 09:40:00,46.67,46.8,46.65,46.76,59300.0,43.4612,43.5823,43.4426,43.545,59300.0
2013-12-23 09:50:00,46.76,46.9,46.75,46.76,54800.0,43.545,43.6754,43.5357,43.545,54800.0
2013-12-23 10:00:00,46.76,46.83,46.53,46.53,51500.0,43.545,43.6102,43.3308,43.3308,51500.0
2013-12-23 10:10:00,46.54,46.55,46.41,46.44,55600.0,43.3401,43.3495,43.2191,43.247,55600.0
2013-12-23 10:20:00,46.45,46.45,46.2,46.23,54000.0,43.2563,43.2563,43.0235,43.0515,54000.0
2013-12-23 10:30:00,46.21,46.26,46.13,46.17,62000.0,43.0328,43.0794,42.9583,42.9956,62000.0
2013-12-23 10:40:00,46.18,46.2,46.06,46.06,48400.0,43.0049,43.0235,42.8931,42.8931,48400.0
2013-12-23 10:50:00,46.05,46.1,45.98,46.07,103400.0,42.8838,42.9304,42.8186,42.9025,103400.0
2013-12-23 11:00:00,46.09,46.29,46.07,46.09,45600.0,42.9211,43.1073,42.9025,42.9211,45600.0
2013-12-23 11:10:00,46.08,46.1,45.92,45.98,42100.0,42.9118,42.9304,42.7628,42.8186,42100.0
2013-12-23 11:20:00,45.97,46.14,45.92,46.06,85500.0,42.8093,42.9676,42.7628,42.8931,85500.0
2013-12-23 11:30:00,46.09,46.14,46.06,46.09,55700.0,42.9211,42.9676,42.8931,42.9211,55700.0
2013-12-23 11:40:00,46.1,46.19,46.09,46.1,42900.0,42.9304,43.0142,42.9211,42.9304,42900.0
2013-12-23 11:50:00,46.11,46.11,46.02,46.03,34500.0,42.9397,42.9397,42.8559,42.8652,34500.0
2013-12-23 12:00:00,46.02,46.04,46.0,46.02,47600.0,42.8559,42.8745,42.8373,42.8559,47600.0
2013-12-23 12:10:00,46.02,46.04,46.0,46.01,25000.0,42.8559,42.8745,42.8373,42.8466,25000.0
2013-12-23 12:20:00,46.0,46.01,45.88,45.93,57500.0,42.8373,42.8466,42.7255,42.7721,57500.0
2013-12-23 12:30:00,45.93,46.06,45.93,45.98,45200.0,42.7721,42.8931,42.7721,42.8186,45200.0
2013-12-23 12:40:00,45.98,45.99,45.9,45.9,31300.0,42.8186,42.828,42.7441,42.7441,31300.0
2013-12-23 12:50:00,45.9,45.92,45.77,45.77,37300.0,42.7441,42.7628,42.6231,42.6231,37300.0
2013-12-23 13:00:00,45.78,45.78,45.7,45.75,69700.0,42.6324,42.6324,42.5579,42.6045,69700.0
2013-12-23 13:10:00,45.74,45.82,45.68,45.69,62900.0,42.5951,42.6696,42.5393,42.5486,62900.0
2013-12-23 13:20:00,45.68,45.82,45.65,45.81,79200.0,42.5393,42.6696,42.5113,42.6603,79200.0
2013-12-23 13:30:00,45.82,45.9,45.64,45.66,102700.0,42.6696,42.7441,42.502,42.5206,102700.0
2013-12-23 13:40:00,45.66,45.9,45.58,45.9,104300.0,42.5206,42.7441,42.4461,42.7441,104300.0
2013-12-23 13:50:00,45.91,46.09,45.9,46.06,68200.0,42.7535,42.9211,42.7441,42.8931,68200.0
2013-12-23 14:00:00,46.06,46.06,45.92,46.0,49500.0,42.8931,42.8931,42.7628,42.8373,49500.0
2013-12-23 14:10:00,46.0,46.02,45.92,45.97,51400.0,42.8373,42.8559,42.7628,42.8093,51400.0
2013-12-23 14:20:00,45.98,46.02,45.97,45.98,47300.0,42.8186,42.8559,42.8093,42.8186,47300.0
2013-12-23 14:30:00,45.98,46.0,45.93,45.98,31600.0,42.8186,42.8373,42.7721,42.8186,31600.0
2013-12-23 14:40:00,45.98,46.0,45.94,45.95,36500.0,42.8186,42.8373,42.7814,42.7907,36500.0
2013-12-23 14:50:00,45.97,46.09,45.96,46.09,47300.0,42.8093,42.9211,42.8,42.9211,47300.0
2013-12-23 15:00:00,46.09,46.11,46.05,46.08,45600.0,42.9211,42.9397,42.8838,42.9118,45600.0
2013-12-23 15:10:00,46.07,46.1,46.07,46.1,45300.0,42.9025,42.9304,42.9025,42.9304,45300.0
2013-12-23 15:20:00,46.1,46.1,46.07,46.09,59000.0,42.9304,42.9304,42.9025,42.9211,59000.0
2013-12-23 15:30:00,46.09,46.19,46.09,46.1,162800.0,42.9211,43.0142,42.9211,42.9304,162800.0
2013-12-23 15:40:00,46.1,46.1,46.06,46.1,103100.0,42.9304,42.9304,42.8931,42.9304,103100.0
2013-12-23 15:50:00,46.1,46.1,46.04,46.04,222400.0,42.9304,42.9304,42.8745,42.8745,222400.0
2013-12-24 09:30:00,45.96,46.29,45.96,46.1,22500.0,42.8,43.1073,42.8,42.9304,22500.0
2013-12-24 09:40:00,46.11,46.52,46.07,46.43,22400.0,42.9397,43.3215,42.9025,43.2377,22400.0
2013-12-24 09:50:00,46.48,46.55,46.36,46.39,24800.0,43.2843,43.3495,43.1725,43.2005,24800.0
2013-12-24 10:00:00,46.4,46.52,46.39,46.5,19800.0,43.2098,43.3215,43.2005,43.3029,19800.0
2013-12-24 10:10:00,46.48,46.54,46.47,46.52,24500.0,43.2843,43.3401,43.275,43.3215,24500.0
2013-12-24 10:20:00,46.53,46.74,46.48,46.74,41700.0,43.3308,43.5264,43.2843,43.5264,41700.0
2013-12-24 10:30:00,46.76,46.97,46.74,46.91,35100.0,43.545,43.7406,43.5264,43.6847,35100.0
2013-12-24 10:40:00,46.9,47.0,46.81,47.0,46600.0,43.6754,43.7685,43.5916,43.7685,46600.0
2013-12-24 10:50:00,46.97,46.99,46.79,46.83,22800.0,43.7406,43.7592,43.573,43.6102,22800.0
2013-12-24 11:00:00,46.82,46.92,46.73,46.74,30300.0,43.6009,43.694,43.5171,43.5264,30300.0
2013-12-24 11:10:00,46.72,46.83,46.63,46.81,51600.0,43.5078,43.6102,43.424,43.5916,51600.0
2013-12-24 11:20:00,46.81,46.81,46.68,46.68,18500.0,43.5916,43.5916,43.4705,43.4705,18500.0
2013-12-24 11:30:00,46.67,46.78,46.63,46.64,20500.0,43.4612,43.5636,43.424,43.4333,20500.0
2013-12-24 11:40:00,46.63,46.68,46.6,46.66,26900.0,43.424,43.4705,43.396,43.4519,26900.0
2013-12-24 11:50:00,46.66,46.68,46.59,46.65,19500.0,43.4519,43.4705,43.3867,43.4426,19500.0
2013-12-24 12:00:00,46.67,46.71,46.6,46.71,24300.0,43.4612,43.4985,43.396,43.4985,24300.0
2013-12-24 12:10:00,46.71,46.72,46.57,46.57,44400.0,43.4985,43.5078,43.3681,43.3681,44400.0
2013-12-24 12:20:00,46.58,46.59,46.51,46.57,20600.0,43.3774,43.3867,43.3122,43.3681,20600.0
2013-12-24 12:30:00,46.55,46.64,46.53,46.57,21400.0,43.3495,43.4333,43.3308,43.3681,21400.0
2013-12-24 12:40:00,46.57,46.58,46.51,46.55,43100.0,43.3681,43.3774,43.3122,43.3495,43100.0
2013-12-24 12:50:00,46.55,46.55,46.47,46.53,62900.0,43.3495,43.3495,43.275,43.3308,62900.0
2013-12-26 09:30:00,46.7,46.77,46.58,46.69,14400.0,43.4891,43.5543,43.3774,43.4798,14400.0
2013-12-26 09:40:00,46.74,46.74,46.5,46.62,25400.0,43.5264,43.5264,43.3029,43.4146,25400.0
2013-12-26 09:50:00,46.59,46.69,46.52,46.63,34800.0,43.3867,43.4798,43.3215,43.424,34800.0
2013-12-26 10:00:00,46.64,46.8,46.5,46.76,52200.0,43.4333,43.5823,43.3029,43.545,52200.0
2013-12-26 10:10:00,46.76,46.78,46.72,46.73,9400.0,43.545,43.5636,43.5078,43.5171,9400.0
2013-12-26 10:20:00,46.72,46.73,46.67,46.7,11500.0,43.5078,43.5171,43.4612,43.4891,11500.0
2013-12-26 10:30:00,46.7,46.72,46.62,46.65,36400.0,43.4891,43.5078,43.4146,43.4426,36400.0
2013-12-26 10:40:00,46.68,46.7,46.63,46.63,9600.0,43.4705,43.4891,43.424,43.424,9600.0
2013-12-26 10:50:00,46.63,46.67,46.6,46.67,8400.0,43.424,43.4612,43.396,43.4612,8400.0
2013-12-26 11:00:00,46.68,46.7,46.63,46.69,9400.0,43.4705,43.4891,43.424,43.4798,9400.0
2013-12-26 11:10:00,46.69,46.72,46.64,46.68,17300.0,43.4798,43.5078,43.4333,43.4705,17300.0
2013-12-26 11:20:00,46.65,46.7,46.61,46.68,14000.0,43.4426,43.4891,43.4053,43.4705,14000.0
2013-12-26 11:30:00,46.7,46.71,46.66,46.67,11200.0,43.4891,43.4985,43.4519,43.4612,11200.0
2013-12-26 11:40:00,46.66,46.7,46.65,46.69,14300.0,43.4519,43.4891,43.4426,43.4798,14300.0
2013-12-26 11:50:00,46.69,46.72,46.66,46.69,9400.0,43.4798,43.5078,43.4519,43.4798,9400.0
2013-12-26 12:00:00,46.69,46.69,46.58,46.59,8900.0,43.4798,43.4798,43.3774,43.3867,8900.0
2013-12-26 12:10:00,46.58,46.68,46.58,46.66,9900.0,43.3774,43.4705,43.3774,43.4519,9900.0
2013-12-26 12:20:00,46.66,46.7,46.65,46.69,12800.0,43.4519,43.4891,43.4426,43.4798,12800.0
2013-12-26 12:30:00,46.67,46.71,46.67,46.69,14200.0,43.4612,43.4985,43.4612,43.4798,14200.0
2013-12-26 12:40:00,46.68,46.71,46.66,46.67,10400.0,43.4705,43.4985,43.4519,43.4612,10400.0
2013-12-26 12:50:00,46.65,46.68,46.63,46.66,30800.0,43.4426,43.4705,43.424,43.4519,30800.0
2013-12-26 13:00:00,46.67,46.76,46.66,46.74,20500.0,43.4612,43.545,43.4519,43.5264,20500.0
2013-12-26 13:10:00,46.73,46.76,46.72,46.74,6600.0,43.5171,43.545,43.5078,43.5264,6600.0
2013-12-26 13:20:00,46.73,46.77,46.72,46.77,5200.0,43.5171,43.5543,43.5078,43.5543,5200.0
2013-12-26 13:30:00,46.77,46.77,46.69,46.74,8600.0,43.5543,43.5543,43.4798,43.5264,8600.0
2013-12-26 13:40:00,46.75,46.76,46.7,46.72,5400.0,43.5357,43.545,43.4891,43.5078,5400.0
2013-12-26 13:50:00,46.72,46.77,46.72,46.75,13200.0,43.5078,43.5543,43.5078,43.5357,13200.0
2013-12-26 14:00:00,46.76,46.76,46.72,46.72,13400.0,43.545,43.545,43.5078,43.5078,13400.0
2013-12-26 14:10:00,46.71,46.71,46.67,46.68,10700.0,43.4985,43.4985,43.4612,43.4705,10700.0
2013-12-26 14:20:00,46.69,46.71,46.66,46.68,9000.0,43.4798,43.4985,43.4519,43.4705,9000.0
2013-12-26 14:30:00,46.7,46.76,46.7,46.73,12100.0,43.4891,43.545,43.4891,43.5171,12100.0
2013-12-26 14:40:00,46.75,46.76,46.69,46.76,10800.0,43.5357,43.545,43.4798,43.545,10800.0
2013-12-26 14:50:00,46.77,46.8,46.73,46.79,11700.0,43.5543,43.5823,43.5171,43.573,11700.0
2013-12-26 15:00:00,46.79,46.79,46.72,46.73,14700.0,43.573,43.573,43.5078,43.5171,14700.0
2013-12-26 15:10:00,46.73,46.74,46.65,46.67,14500.0,43.5171,43.5264,43.4426,43.4612,14500.0
2013-12-26 15:20:00,46.66,46.69,46.62,46.69,21200.0,43.4519,43.4798,43.4146,43.4798,21200.0
2013-12-26 15:30:00,46.7,46.71,46.69,46.69,35500.0,43.4891,43.4985,43.4798,43.4798,35500.0
2013-12-26 15:40:00,46.69,46.71,46.65,46.65,42000.0,43.4798,43.4985,43.4426,43.4426,42000.0
2013-12-26 15:50:00,46.66,46.7,46.56,46.61,122600.0,43.4519,43.4891,43.3588,43.4053,122600.0
2013-12-27 09:30:00,46.9,47.07,46.32,46.47,45500.0,43.6754,43.8337,43.1353,43.275,45500.0
2013-12-27 09:40:00,46.43,46.87,46.31,46.78,23600.0,43.2377,43.6475,43.126,43.5636,23600.0
2013-12-27 09:50:00,46.79,46.88,46.62,46.67,19200.0,43.573,43.6568,43.4146,43.4612,19200.0
2013-12-27 10:00:00,46.67,46.74,46.45,46.56,34700.0,43.4612,43.5264,43.2563,43.3588,34700.0
2013-12-27 10:10:00,46.57,46.61,46.45,46.55,23200.0,43.3681,43.4053,43.2563,43.3495,23200.0
2013-12-27 10:20:00,46.58,46.66,46.48,46.63,21900.0,43.3774,43.4519,43.2843,43.424,21900.0
2013-12-27 10:30:00,46.63,46.65,46.48,46.63,13700.0,43.424,43.4426,43.2843,43.424,13700.0
2013-12-27 10:40:00,46.65,46.69,46.59,46.63,13100.0,43.4426,43.4798,43.3867,43.424,13100.0
2013-12-27 10:50:00,46.63,46.7,46.63,46.65,16900.0,43.424,43.4891,43.424,43.4426,16900.0
2013-12-27 11:00:00,46.62,46.65,46.59,46.62,6800.0,43.4146,43.4426,43.3867,43.4146,6800.0
2013-12-27 11:10:00,46.62,46.64,46.55,46.61,14700.0,43.4146,43.4333,43.3495,43.4053,14700.0
2013-12-27 11:20:00,46.62,46.7,46.59,46.61,11300.0,43.4146,43.4891,43.3867,43.4053,11300.0
2013-12-27 11:30:00,46.62,46.69,46.6,46.6,21100.0,43.4146,43.4798,43.396,43.396,21100.0
2013-12-27 11:40:00,46.59,46.69,46.59,46.64,15000.0,43.3867,43.4798,43.3867,43.4333,15000.0
2013-12-27 11:50:00,46.66,46.68,46.6,46.62,29000.0,43.4519,43.4705,43.396,43.4146,29000.0
2013-12-27 12:00:00,46.62,46.65,46.57,46.57,15800.0,43.4146,43.4426,43.3681,43.3681,15800.0
2013-12-27 12:10:00,46.57,46.59,46.55,46.58,6000.0,43.3681,43.3867,43.3495,43.3774,6000.0
2013-12-27 12:20:00,46.57,46.64,46.55,46.63,8300.0,43.3681,43.4333,43.3495,43.424,8300.0
2013-12-27 12:30:00,46.64,46.68,46.59,46.6,12600.0,43.4333,43.4705,43.3867,43.396,12600.0
2013-12-27 12:40:00,46.61,46.64,46.58,46.58,15300.0,43.4053,43.4333,43.3774,43.3774,15300.0
2013-12-27 12:50:00,46.59,46.59,46.46,46.47,32400.0,43.3867,43.3867,43.2656,43.275,32400.0
2013-12-27 13:00:00,46.46,46.52,46.45,46.46,8300.0,43.2656,43.3215,43.2563,43.2656,8300.0
2013-12-27 13:10:00,46.47,46.49,46.45,46.48,15100.0,43.275,43.2936,43.2563,43.2843,15100.0
2013-12-27 13:20:00,46.49,46.59,46.48,46.57,9700.0,43.2936,43.3867,43.2843,43.3681,9700.0
2013-12-27 13:30:00,46.58,46.58,46.55,46.55,6400.0,43.3774,43.3774,43.3495,43.3495,6400.0
2013-12-27 13:40:00,46.56,46.56,46.5,46.5,10500.0,43.3588,43.3588,43.3029,43.3029,10500.0
2013-12-27 13:50:00,46.5,46.57,46.5,46.56,7600.0,43.3029,43.3681,43.3029,43.3588,7600.0
2013-12-27 14:00:00,46.55,46.64,46.55,46.64,11900.0,43.3495,43.4333,43.3495,43.4333,11900.0
2013-12-27 14:10:00,46.64,46.64,46.59,46.6,10000.0,43.4333,43.4333,43.3867,43.396,10000.0
2013-12-27 14:20:00,46.61,46.65,46.61,46.63,16700.0,43.4053,43.4426,43.4053,43.424,16700.0
2013-12-27 14:30:00,46.64,46.65,46.6,46.61,9200.0,43.4333,43.4426,43.396,43.4053,9200.0
2013-12-27 14:40:00,46.63,46.64,46.59,46.63,9900.0,43.424,43.4333,43.3867,43.424,9900.0
2013-12-27 14:50:00,46.62,46.63,46.55,46.56,16100.0,43.4146,43.424,43.3495,43.3588,16100.0
2013-12-27 15:00:00,46.55,46.55,46.5,46.52,22600.0,43.3495,43.3495,43.3029,43.3215,22600.0
2013-12-27 15:10:00,46.52,46.57,46.51,46.56,35000.0,43.3215,43.3681,43.3122,43.3588,35000.0
2013-12-27 15:20:00,46.56,46.57,46.5,46.5,25300.0,43.3588,43.3681,43.3029,43.3029,25300.0
2013-12-27 15:30:00,46.5,46.54,46.49,46.52,42000.0,43.3029,43.3401,43.2936,43.3215,42000.0
2013-12-27 15:40:00,46.52,46.52,46.46,46.49,38900.0,43.3215,43.3215,43.2656,43.2936,38900.0
2013-12-27 15:50:00,46.49,46.5,46.45,46.46,107400.0,43.2936,43.3029,43.2563,43.2656,107400.0
2013-12-30 09:30:00,46.43,46.59,46.42,46.46,17000.0,43.2377,43.3867,43.2284,43.2656,17000.0
2013-12-30 09:40:00,46.41,46.43,46.11,46.2,24100.0,43.2191,43.2377,42.9397,43.0235,24100.0
2013-12-30 09:50:00,46.25,46.32,46.22,46.29,13800.0,43.0701,43.1353,43.0421,43.1073,13800.0
2013-12-30 10:00:00,46.3,46.35,46.27,46.31,10900.0,43.1166,43.1632,43.0887,43.126,10900.0
2013-12-30 10:10:00,46.32,46.32,46.27,46.29,19600.0,43.1353,43.1353,43.0887,43.1073,19600.0
2013-12-30 10:20:00,46.29,46.31,46.27,46.29,22400.0,43.1073,43.126,43.0887,43.1073,22400.0
2013-12-30 10:30:00,46.3,46.33,46.29,46.3,11000.0,43.1166,43.1446,43.1073,43.1166,11000.0
2013-12-30 10:40:00,46.32,46.35,46.31,46.35,17900.0,43.1353,43.1632,43.126,43.1632,17900.0
2013-12-30 10:50:00,46.34,46.42,46.33,46.4,54700.0,43.1539,43.2284,43.1446,43.2098,54700.0
2013-12-30 11:00:00,46.4,46.46,46.39,46.44,19000.0,43.2098,43.2656,43.2005,43.247,19000.0
2013-12-30 11:10:00,46.44,46.64,46.43,46.63,58500.0,43.247,43.4333,43.2377,43.424,58500.0
2013-12-30 11:20:00,46.63,46.65,46.61,46.63,26300.0,43.424,43.4426,43.4053,43.424,26300.0
2013-12-30 11:30:00,46.62,46.78,46.62,46.71,19900.0,43.4146,43.5636,43.4146,43.4985,19900.0
2013-12-30 11:40:00,46.72,46.86,46.72,46.84,8100.0,43.5078,43.6381,43.5078,43.6195,8100.0
2013-12-30 11:50:00,46.83,46.95,46.83,46.94,30900.0,43.6102,43.722,43.6102,43.7126,30900.0
2013-12-30 12:00:00,46.94,47.08,46.94,47.05,34100.0,43.7126,43.843,43.7126,43.8151,34100.0
2013-12-30 12:10:00,47.06,47.07,47.04,47.06,29100.0,43.8244,43.8337,43.8058,43.8244,29100.0
2013-12-30 12:20:00,47.06,47.07,47.02,47.05,26500.0,43.8244,43.8337,43.7871,43.8151,26500.0
2013-12-30 12:30:00,47.05,47.16,47.04,47.1,23300.0,43.8151,43.9175,43.8058,43.8616,23300.0
2013-12-30 12:40:00,47.08,47.13,47.07,47.1,8400.0,43.843,43.8896,43.8337,43.8616,8400.0
2013-12-30 12:50:00,47.11,47.13,47.06,47.07,12000.0,43.871,43.8896,43.8244,43.8337,12000.0
2013-12-30 13:00:00,47.09,47.1,47.03,47.07,11500.0,43.8523,43.8616,43.7965,43.8337,11500.0
2013-12-30 13:10:00,47.08,47.13,47.07,47.12,10500.0,43.843,43.8896,43.8337,43.8803,10500.0
2013-12-30 13:20:00,47.11,47.15,47.1,47.12,13100.0,43.871,43.9082,43.8616,43.8803,13100.0
2013-12-30 13:30:00,47.15,47.15,47.12,47.14,10200.0,43.9082,43.9082,43.8803,43.8989,10200.0
2013-12-30 13:40:00,47.14,47.15,47.09,47.11,9600.0,43.8989,43.9082,43.8523,43.871,9600.0
2013-12-30 13:50:00,47.09,47.13,47.09,47.11,7100.0,43.8523,43.8896,43.8523,43.871,7100.0
2013-12-30 14:00:00,47.11,47.16,47.11,47.14,7900.0,43.871,43.9175,43.871,43.8989,7900.0
2013-12-30 14:10:00,47.15,47.22,47.15,47.2,24300.0,43.9082,43.9734,43.9082,43.9548,24300.0
2013-12-30 14:20:00,47.2,47.28,47.2,47.28,35400.0,43.9548,44.0293,43.9548,44.0293,35400.0
2013-12-30 14:30:00,47.28,47.29,47.13,47.19,42200.0,44.0293,44.0386,43.8896,43.9455,42200.0
2013-12-30 14:40:00,47.18,47.21,47.14,47.16,30600.0,43.9361,43.9641,43.8989,43.9175,30600.0
2013-12-30 14:50:00,47.16,47.21,47.11,47.16,15700.0,43.9175,43.9641,43.871,43.9175,15700.0
2013-12-30 15:00:00,47.15,47.18,47.09,47.1,16900.0,43.9082,43.9361,43.8523,43.8616,16900.0
2013-12-30 15:10:00,47.1,47.16,47.1,47.15,30600.0,43.8616,43.9175,43.8616,43.9082,30600.0
2013-12-30 15:20:00,47.15,47.21,47.13,47.2,58300.0,43.9082,43.9641,43.8896,43.9548,58300.0
2013-12-30 15:30:00,47.19,47.19,47.15,47.19,37000.0,43.9455,43.9455,43.9082,43.9455,37000.0
2013-12-30 15:40:00,47.19,47.2,47.13,47.19,130200.0,43.9455,43.9548,43.8896,43.9455,130200.0
2013-12-30 15:50:00,47.19,47.2,47.14,47.19,115300.0,43.9455,43.9548,43.8989,43.9455,115300.0
2013-12-31 09:30:00,47.25,47.42,47.17,47.3,48500.0,44.0013,44.1596,43.9268,44.0479,48500.0
2013-12-31 09:40:00,47.31,47.46,47.27,47.32,20500.0,44.0572,44.1969,44.02,44.0665,20500.0
2013-12-31 09:50:00,47.33,47.65,47.33,47.61,41700.0,44.0758,44.3738,44.0758,44.3366,41700.0
2013-12-31 10:00:00,47.61,47.61,47.4,47.45,20300.0,44.3366,44.3366,44.141,44.1876,20300.0
2013-12-31 10:10:00,47.45,47.54,47.44,47.49,30100.0,44.1876,44.2714,44.1783,44.2248,30100.0
2013-12-31 10:20:00,47.48,47.51,47.42,47.51,15800.0,44.2155,44.2435,44.1596,44.2435,15800.0
2013-12-31 10:30:00,47.49,47.61,47.49,47.61,27300.0,44.2248,44.3366,44.2248,44.3366,27300.0
2013-12-31 10:40:00,47.61,47.76,47.53,47.73,35400.0,44.3366,44.4763,44.2621,44.4483,35400.0
2013-12-31 10:50:00,47.71,47.74,47.63,47.72,33900.0,44.4297,44.4576,44.3552,44.439,33900.0
2013-12-31 11:00:00,47.74,47.81,47.7,47.79,45900.0,44.4576,44.5228,44.4204,44.5042,45900.0
2013-12-31 11:10:00,47.77,47.83,47.65,47.65,36000.0,44.4856,44.5415,44.3738,44.3738,36000.0
2013-12-31 11:20:00,47.66,47.74,47.6,47.73,23100.0,44.3831,44.4576,44.3273,44.4483,23100.0
2013-12-31 11:30:00,47.73,47.84,47.73,47.77,32700.0,44.4483,44.5508,44.4483,44.4856,32700.0
2013-12-31 11:40:00,47.78,47.92,47.78,47.89,28900.0,44.4949,44.6253,44.4949,44.5973,28900.0
2013-12-31 11:50:00,47.9,47.95,47.83,47.83,49100.0,44.6066,44.6532,44.5415,44.5415,49100.0
2013-12-31 12:00:00,47.84,47.92,47.8,47.85,27700.0,44.5508,44.6253,44.5135,44.5601,27700.0
2013-12-31 12:10:00,47.82,47.92,47.77,47.77,40700.0,44.5321,44.6253,44.4856,44.4856,40700.0
2013-12-31 12:20:00,47.79,47.93,47.79,47.89,39400.0,44.5042,44.6346,44.5042,44.5973,39400.0
2013-12-31 12:30:00,47.9,47.96,47.88,47.94,23700.0,44.6066,44.6625,44.588,44.6439,23700.0
2013-12-31 12:40:00,47.95,47.98,47.91,47.95,77200.0,44.6532,44.6811,44.6159,44.6532,77200.0
2013-12-31 12:50:00,47.92,47.93,47.85,47.89,21700.0,44.6253,44.6346,44.5601,44.5973,21700.0
2013-12-31 13:00:00,47.9,47.95,47.86,47.89,41200.0,44.6066,44.6532,44.5694,44.5973,41200.0
2013-12-31 13:10:00,47.89,47.89,47.85,47.87,13900.0,44.5973,44.5973,44.5601,44.5787,13900.0
2013-12-31 13:20:00,47.86,47.89,47.86,47.86,12300.0,44.5694,44.5973,44.5694,44.5694,12300.0
2013-12-31 13:30:00,47.86,47.91,47.83,47.83,19200.0,44.5694,44.6159,44.5415,44.5415,19200.0
2013-12-31 13:40:00,47.83,47.91,47.83,47.9,83900.0,44.5415,44.6159,44.5415,44.6066,83900.0
2013-12-31 13:50:00,47.89,47.89,47.83,47.86,23800.0,44.5973,44.5973,44.5415,44.5694,23800.0
2013-12-31 14:00:00,47.84,47.84,47.77,47.78,26500.0,44.5508,44.5508,44.4856,44.4949,26500.0
2013-12-31 14:10:00,47.79,47.81,47.76,47.8,20800.0,44.5042,44.5228,44.4763,44.5135,20800.0
2013-12-31 14:20:00,47.8,47.8,47.72,47.73,23400.0,44.5135,44.5135,44.439,44.4483,23400.0
2013-12-31 14:30:00,47.73,47.75,47.68,47.69,28100.0,44.4483,44.467,44.4018,44.4111,28100.0
2013-12-31 14:40:00,47.68,47.71,47.66,47.7,26300.0,44.4018,44.4297,44.3831,44.4204,26300.0
2013-12-31 14:50:00,47.69,47.77,47.69,47.77,28400.0,44.4111,44.4856,44.4111,44.4856,28400.0
2013-12-31 15:00:00,47.76,47.77,47.61,47.61,40500.0,44.4763,44.4856,44.3366,44.3366,40500.0
2013-12-31 15:10:00,47.61,47.66,47.55,47.57,45900.0,44.3366,44.3831,44.2807,44.2993,45900.0
2013-12-31 15:20:00,47.56,47.65,47.56,47.63,39500.0,44.29,44.3738,44.29,44.3552,39500.0
2013-12-31 15:30:00,47.63,47.68,47.56,47.57,52500.0,44.3552,44.4018,44.29,44.2993,52500.0
2013-12-31 15:40:00,47.57,47.74,47.57,47.66,88000.0,44.2993,44.4576,44.2993,44.3831,88000.0
2013-12-31 15:50:00,47.67,47.76,47.67,47.73,180900.0,44.3925,44.4763,44.3925,44.4483,180900.0
2014-01-02 09:30:00,47.39,47.71,47.26,47.26,118300.0,44.1317,44.4297,44.0106,44.0106,118300.0
2014-01-02 09:40:00,47.32,47.96,47.25,47.91,86600.0,44.0665,44.6625,44.0013,44.6159,86600.0
2014-01-02 09:50:00,47.92,47.92,47.77,47.82,64200.0,44.6253,44.6253,44.4856,44.5321,64200.0
2014-01-02 10:00:00,47.81,47.85,47.64,47.85,61100.0,44.5228,44.5601,44.3645,44.5601,61100.0
2014-01-02 10:10:00,47.86,48.32,47.85,48.29,190200.0,44.5694,44.9978,44.5601,44.9698,190200.0
2014-01-02 10:20:00,48.26,48.4,48.13,48.34,90600.0,44.9419,45.0723,44.8208,45.0164,90600.0
2014-01-02 10:30:00,48.33,48.4,48.16,48.16,78500.0,45.0071,45.0723,44.8488,44.8488,78500.0
2014-01-02 10:40:00,48.19,48.29,48.18,48.28,28200.0,44.8767,44.9698,44.8674,44.9605,28200.0
2014-01-02 10:50:00,48.27,48.34,48.21,48.24,45000.0,44.9512,45.0164,44.8953,44.9233,45000.0
2014-01-02 11:00:00,48.24,48.3,48.18,48.23,79800.0,44.9233,44.9791,44.8674,44.9139,79800.0
2014-01-02 11:10:00,48.25,48.26,48.11,48.25,59200.0,44.9326,44.9419,44.8022,44.9326,59200.0
2014-01-02 11:20:00,48.25,48.27,48.11,48.25,74600.0,44.9326,44.9512,44.8022,44.9326,74600.0
2014-01-02 11:30:00,48.25,48.27,48.15,48.19,40300.0,44.9326,44.9512,44.8394,44.8767,40300.0
2014-01-02 11:40:00,48.19,48.2,48.03,48.04,31400.0,44.8767,44.886,44.7277,44.737,31400.0
2014-01-02 11:50:00,48.04,48.06,48.0,48.03,19600.0,44.737,44.7556,44.6998,44.7277,19600.0
2014-01-02 12:00:00,48.03,48.07,47.97,48.02,13900.0,44.7277,44.7649,44.6718,44.7184,13900.0
2014-01-02 12:10:00,48.0,48.01,47.89,48.01,24000.0,44.6998,44.7091,44.5973,44.7091,24000.0
2014-01-02 12:20:00,48.0,48.18,47.99,48.17,36700.0,44.6998,44.8674,44.6904,44.8581,36700.0
2014-01-02 12:30:00,48.17,48.18,48.08,48.1,32100.0,44.8581,44.8674,44.7743,44.7929,32100.0
2014-01-02 12:40:00,48.09,48.19,48.09,48.18,29700.0,44.7836,44.8767,44.7836,44.8674,29700.0
2014-01-02 12:50:00,48.17,48.27,48.13,48.2,73000.0,44.8581,44.9512,44.8208,44.886,73000.0
2014-01-02 13:00:00,48.2,48.3,48.16,48.29,36500.0,44.886,44.9791,44.8488,44.9698,36500.0
2014-01-02 13:10:00,48.29,48.3,48.23,48.26,76500.0,44.9698,44.9791,44.9139,44.9419,76500.0
2014-01-02 13:20:00,48.25,48.28,48.06,48.06,28000.0,44.9326,44.9605,44.7556,44.7556,28000.0
2014-01-02 13:30:00,48.05,48.07,47.98,48.04,21800.0,44.7463,44.7649,44.6811,44.737,21800.0
2014-01-02 13:40:00,48.02,48.1,48.02,48.07,26400.0,44.7184,44.7929,44.7184,44.7649,26400.0
2014-01-02 13:50:00,48.08,48.14,48.02,48.1,21800.0,44.7743,44.8301,44.7184,44.7929,21800.0
2014-01-02 14:00:00,48.11,48.17,48.09,48.14,25200.0,44.8022,44.8581,44.7836,44.8301,25200.0
2014-01-02 14:10:00,48.13,48.19,47.93,47.93,28500.0,44.8208,44.8767,44.6346,44.6346,28500.0
2014-01-02 14:20:00,47.93,47.99,47.83,47.91,50700.0,44.6346,44.6904,44.5415,44.6159,50700.0
2014-01-02 14:30:00,47.91,47.99,47.86,47.87,32300.0,44.6159,44.6904,44.5694,44.5787,32300.0
2014-01-02 14:40:00,47.88,48.02,47.87,48.0,34800.0,44.588,44.7184,44.5787,44.6998,34800.0
2014-01-02 14:50:00,48.01,48.08,47.93,47.93,72700.0,44.7091,44.7743,44.6346,44.6346,72700.0
2014-01-02 15:00:00,47.93,48.0,47.87,47.97,26700.0,44.6346,44.6998,44.5787,44.6718,26700.0
2014-01-02 15:10:00,47.98,47.98,47.88,47.94,24000.0,44.6811,44.6811,44.588,44.6439,24000.0
2014-01-02 15:20:00,47.93,48.03,47.87,47.91,58200.0,44.6346,44.7277,44.5787,44.6159,58200.0
2014-01-02 15:30:00,47.91,47.91,47.78,47.79,63300.0,44.6159,44.6159,44.4949,44.5042,63300.0
2014-01-02 15:40:00,47.79,47.8,47.69,47.78,147800.0,44.5042,44.5135,44.4111,44.4949,147800.0
2014-01-02 15:50:00,47.79,47.84,47.75,47.78,141400.0,44.5042,44.5508,44.467,44.4949,141400.0
2014-01-03 09:30:00,47.83,48.33,47.79,48.12,48200.0,44.5415,45.0071,44.5042,44.8115,48200.0
2014-01-03 09:40:00,48.12,48.44,48.08,48.41,86400.0,44.8115,45.1095,44.7743,45.0816,86400.0
2014-01-03 09:50:00,48.44,48.69,48.41,48.63,159800.0,45.1095,45.3423,45.0816,45.2864,159800.0
2014-01-03 10:00:00,48.64,48.66,48.37,48.4,61600.0,45.2958,45.3144,45.0443,45.0723,61600.0
2014-01-03 10:10:00,48.42,48.68,48.42,48.65,36000.0,45.0909,45.333,45.0909,45.3051,36000.0
2014-01-03 10:20:00,48.64,48.67,48.53,48.53,78600.0,45.2958,45.3237,45.1933,45.1933,78600.0
2014-01-03 10:30:00,48.52,48.62,48.51,48.6,45500.0,45.184,45.2771,45.1747,45.2585,45500.0
2014-01-03 10:40:00,48.6,48.61,48.48,48.5,29300.0,45.2585,45.2678,45.1468,45.1654,29300.0
2014-01-03 10:50:00,48.51,48.66,48.5,48.65,50500.0,45.1747,45.3144,45.1654,45.3051,50500.0
2014-01-03 11:00:00,48.65,48.65,48.54,48.6,86600.0,45.3051,45.3051,45.2026,45.2585,86600.0
2014-01-03 11:10:00,48.59,48.59,48.43,48.45,33800.0,45.2492,45.2492,45.1002,45.1188,33800.0
2014-01-03 11:20:00,48.44,48.49,48.44,48.49,24300.0,45.1095,45.1561,45.1095,45.1561,24300.0
2014-01-03 11:30:00,48.49,48.54,48.45,48.54,40300.0,45.1561,45.2026,45.1188,45.2026,40300.0
2014-01-03 11:40:00,48.53,48.56,48.47,48.48,28500.0,45.1933,45.2213,45.1374,45.1468,28500.0
2014-01-03 11:50:00,48.47,48.51,48.45,48.45,24600.0,45.1374,45.1747,45.1188,45.1188,24600.0
2014-01-03 12:00:00,48.46,48.47,48.42,48.47,23800.0,45.1281,45.1374,45.0909,45.1374,23800.0
2014-01-03 12:10:00,48.48,48.57,48.47,48.53,21900.0,45.1468,45.2306,45.1374,45.1933,21900.0
2014-01-03 12:20:00,48.53,48.57,48.52,48.52,12900.0,45.1933,45.2306,45.184,45.184,12900.0
2014-01-03 12:30:00,48.54,48.56,48.51,48.51,22100.0,45.2026,45.2213,45.1747,45.1747,22100.0
2014-01-03 12:40:00,48.5,48.51,48.43,48.47,78500.0,45.1654,45.1747,45.1002,45.1374,78500.0
2014-01-03 12:50:00,48.45,48.52,48.45,48.51,23400.0,45.1188,45.184,45.1188,45.1747,23400.0
2014-01-03 13:00:00,48.51,48.58,48.5,48.58,18900.0,45.1747,45.2399,45.1654,45.2399,18900.0
2014-01-03 13:10:00,48.58,48.59,48.47,48.5,100200.0,45.2399,45.2492,45.1374,45.1654,100200.0
2014-01-03 13:20:00,48.5,48.5,48.48,48.48,20100.0,45.1654,45.1654,45.1468,45.1468,20100.0
2014-01-03 13:30:00,48.49,48.51,48.47,48.49,34500.0,45.1561,45.1747,45.1374,45.1561,34500.0
2014-01-03 13:40:00,48.49,48.5,48.46,48.48,11600.0,45.1561,45.1654,45.1281,45.1468,11600.0
2014-01-03 13:50:00,48.48,48.53,48.48,48.53,55100.0,45.1468,45.1933,45.1468,45.1933,55100.0
2014-01-03 14:00:00,48.53,48.68,48.53,48.67,58700.0,45.1933,45.333,45.1933,45.3237,58700.0
2014-01-03 14:10:00,48.67,48.74,48.63,48.65,52200.0,45.3237,45.3889,45.2864,45.3051,52200.0
2014-01-03 14:20:00,48.64,48.67,48.63,48.64,28400.0,45.2958,45.3237,45.2864,45.2958,28400.0
2014-01-03 14:30:00,48.64,48.73,48.63,48.72,46000.0,45.2958,45.3796,45.2864,45.3703,46000.0
2014-01-03 14:40:00,48.72,48.91,48.71,48.84,105500.0,45.3703,45.5472,45.3609,45.482,105500.0
2014-01-03 14:50:00,48.83,48.91,48.82,48.86,56600.0,45.4727,45.5472,45.4634,45.5006,56600.0
2014-01-03 15:00:00,48.86,48.93,48.85,48.9,74500.0,45.5006,45.5658,45.4913,45.5379,74500.0
2014-01-03 15:10:00,48.9,48.91,48.81,48.88,65900.0,45.5379,45.5472,45.4541,45.5193,65900.0
2014-01-03 15:20:00,48.88,48.91,48.85,48.9,103700.0,45.5193,45.5472,45.4913,45.5379,103700.0
2014-01-03 15:30:00,48.9,48.91,48.82,48.83,97400.0,45.5379,45.5472,45.4634,45.4727,97400.0
2014-01-03 15:40:00,48.82,48.87,48.8,48.85,163000.0,45.4634,45.5099,45.4448,45.4913,163000.0
2014-01-03 15:50:00,48.85,48.85,48.72,48.78,308200.0,45.4913,45.4913,45.3703,45.4261,308200.0
2014-01-06 09:30:00,48.77,49.36,48.73,49.33,137000.0,45.4168,45.9663,45.3796,45.9383,137000.0
2014-01-06 09:40:00,49.3,49.67,49.2,49.41,209500.0,45.9104,46.2549,45.8173,46.0128,209500.0
2014-01-06 09:50:00,49.42,49.52,49.2,49.22,172300.0,46.0221,46.1153,45.8173,45.8359,172300.0
2014-01-06 10:00:00,49.18,49.18,48.63,48.78,127400.0,45.7986,45.7986,45.2864,45.4261,127400.0
2014-01-06 10:10:00,48.77,49.03,48.74,49.03,81900.0,45.4168,45.6589,45.3889,45.6589,81900.0
2014-01-06 10:20:00,49.02,49.05,48.9,48.9,266000.0,45.6496,45.6776,45.5379,45.5379,266000.0
2014-01-06 10:30:00,48.9,49.06,48.85,48.85,136600.0,45.5379,45.6869,45.4913,45.4913,136600.0
2014-01-06 10:40:00,48.85,48.85,48.51,48.63,137000.0,45.4913,45.4913,45.1747,45.2864,137000.0
2014-01-06 10:50:00,48.61,48.61,48.43,48.51,135200.0,45.2678,45.2678,45.1002,45.1747,135200.0
2014-01-06 11:00:00,48.49,48.55,48.23,48.52,195700.0,45.1561,45.2119,44.9139,45.184,195700.0
2014-01-06 11:10:00,48.5,48.54,48.36,48.38,67200.0,45.1654,45.2026,45.035,45.0536,67200.0
2014-01-06 11:20:00,48.38,48.51,48.35,48.4,46300.0,45.0536,45.1747,45.0257,45.0723,46300.0
2014-01-06 11:30:00,48.39,48.45,48.32,48.34,57600.0,45.0629,45.1188,44.9978,45.0164,57600.0
2014-01-06 11:40:00,48.34,48.51,48.34,48.5,82500.0,45.0164,45.1747,45.0164,45.1654,82500.0
2014-01-06 11:50:00,48.5,48.51,48.39,48.46,73600.0,45.1654,45.1747,45.0629,45.1281,73600.0
2014-01-06 12:00:00,48.46,48.49,48.32,48.4,42300.0,45.1281,45.1561,44.9978,45.0723,42300.0
2014-01-06 12:10:00,48.4,48.5,48.39,48.5,58400.0,45.0723,45.1654,45.0629,45.1654,58400.0
2014-01-06 12:20:00,48.48,48.58,48.4,48.51,40400.0,45.1468,45.2399,45.0723,45.1747,40400.0
2014-01-06 12:30:00,48.5,48.64,48.47,48.64,36600.0,45.1654,45.2958,45.1374,45.2958,36600.0
2014-01-06 12:40:00,48.63,48.73,48.61,48.73,71500.0,45.2864,45.3796,45.2678,45.3796,71500.0
2014-01-06 12:50:00,48.7,48.86,48.68,48.79,62400.0,45.3516,45.5006,45.333,45.4354,62400.0
2014-01-06 13:00:00,48.79,48.84,48.64,48.65,72200.0,45.4354,45.482,45.2958,45.3051,72200.0
2014-01-06 13:10:00,48.65,48.91,48.63,48.91,23200.0,45.3051,45.5472,45.2864,45.5472,23200.0
2014-01-06 13:20:00,48.91,48.97,48.73,48.73,73400.0,45.5472,45.6031,45.3796,45.3796,73400.0
2014-01-06 13:30:00,48.73,48.74,48.49,48.51,242600.0,45.3796,45.3889,45.1561,45.1747,242600.0
2014-01-06 13:40:00,48.51,48.53,48.41,48.49,138000.0,45.1747,45.1933,45.0816,45.1561,138000.0
2014-01-06 13:50:00,48.5,48.55,48.47,48.5,68400.0,45.1654,45.2119,45.1374,45.1654,68400.0
2014-01-06 14:00:00,48.51,48.67,48.5,48.56,60000.0,45.1747,45.3237,45.1654,45.2213,60000.0
2014-01-06 14:10:00,48.56,48.7,48.55,48.69,40000.0,45.2213,45.3516,45.2119,45.3423,40000.0
2014-01-06 14:20:00,48.69,48.72,48.63,48.67,46700.0,45.3423,45.3703,45.2864,45.3237,46700.0
2014-01-06 14:30:00,48.67,48.8,48.65,48.71,60500.0,45.3237,45.4448,45.3051,45.3609,60500.0
2014-01-06 14:40:00,48.7,48.71,48.6,48.66,54000.0,45.3516,45.3609,45.2585,45.3144,54000.0
2014-01-06 14:50:00,48.67,48.77,48.59,48.75,39200.0,45.3237,45.4168,45.2492,45.3982,39200.0
2014-01-06 15:00:00,48.75,48.81,48.57,48.61,80900.0,45.3982,45.4541,45.2306,45.2678,80900.0
2014-01-06 15:10:00,48.61,48.62,48.53,48.58,67700.0,45.2678,45.2771,45.1933,45.2399,67700.0
2014-01-06 15:20:00,48.57,48.67,48.57,48.58,58800.0,45.2306,45.3237,45.2306,45.2399,58800.0
2014-01-06 15:30:00,48.57,48.59,48.43,48.46,161700.0,45.2306,45.2492,45.1002,45.1281,161700.0
2014-01-06 15:40:00,48.46,48.53,48.38,48.4,185700.0,45.1281,45.1933,45.0536,45.0723,185700.0
2014-01-06 15:50:00,48.4,48.55,48.34,48.54,331000.0,45.0723,45.2119,45.0164,45.2026,331000.0
2014-01-07 09:30:00,48.53,49.35,48.51,49.35,445700.0,45.1933,45.9569,45.1747,45.9569,445700.0
2014-01-07 09:40:00,49.33,49.47,49.16,49.3,158300.0,45.9383,46.0687,45.78,45.9104,158300.0
2014-01-07 09:50:00,49.31,49.57,49.27,49.54,218500.0,45.9197,46.1618,45.8824,46.1339,218500.0
2014-01-07 10:00:00,49.56,49.75,49.4,49.52,131100.0,46.1525,46.3294,46.0035,46.1153,131100.0
2014-01-07 10:10:00,49.48,49.52,49.36,49.47,87100.0,46.078,46.1153,45.9663,46.0687,87100.0
2014-01-07 10:20:00,49.46,49.57,49.42,49.48,83400.0,46.0594,46.1618,46.0221,46.078,83400.0
2014-01-07 10:30:00,49.5,49.71,49.48,49.71,48800.0,46.0966,46.2922,46.078,46.2922,48800.0
2014-01-07 10:40:00,49.7,49.78,49.6,49.77,258700.0,46.2829,46.3574,46.1898,46.3481,258700.0
2014-01-07 10:50:00,49.78,49.89,49.71,49.78,117900.0,46.3574,46.4598,46.2922,46.3574,117900.0
2014-01-07 11:00:00,49.77,49.83,49.68,49.8,111100.0,46.3481,46.4039,46.2643,46.376,111100.0
2014-01-07 11:10:00,49.79,49.85,49.73,49.8,186800.0,46.3667,46.4226,46.3108,46.376,186800.0
2014-01-07 11:20:00,49.8,49.84,49.78,49.82,88200.0,46.376,46.4133,46.3574,46.3946,88200.0
2014-01-07 11:30:00,49.81,49.89,49.74,49.78,89500.0,46.3853,46.4598,46.3201,46.3574,89500.0
2014-01-07 11:40:00,49.78,49.9,49.72,49.88,167200.0,46.3574,46.4691,46.3015,46.4505,167200.0
2014-01-07 11:50:00,49.89,49.9,49.74,49.75,202200.0,46.4598,46.4691,46.3201,46.3294,202200.0
2014-01-07 12:00:00,49.75,49.88,49.74,49.87,168400.0,46.3294,46.4505,46.3201,46.4412,168400.0
2014-01-07 12:10:00,49.89,49.94,49.83,49.91,75300.0,46.4598,46.5064,46.4039,46.4784,75300.0
2014-01-07 12:20:00,49.9,49.94,49.85,49.89,47400.0,46.4691,46.5064,46.4226,46.4598,47400.0
2014-01-07 12:30:00,49.9,49.92,49.76,49.79,89900.0,46.4691,46.4878,46.3388,46.3667,89900.0
2014-01-07 12:40:00,49.79,49.91,49.79,49.86,31200.0,46.3667,46.4784,46.3667,46.4319,31200.0
2014-01-07 12:50:00,49.83,49.87,49.78,49.84,80900.0,46.4039,46.4412,46.3574,46.4133,80900.0
2014-01-07 13:00:00,49.84,49.86,49.77,49.8,35600.0,46.4133,46.4319,46.3481,46.376,35600.0
2014-01-07 13:10:00,49.8,49.86,49.77,49.84,15200.0,46.376,46.4319,46.3481,46.4133,15200.0
2014-01-07 13:20:00,49.85,49.86,49.79,49.82,21800.0,46.4226,46.4319,46.3667,46.3946,21800.0
2014-01-07 13:30:00,49.82,49.86,49.74,49.8,32800.0,46.3946,46.4319,46.3201,46.376,32800.0
2014-01-07 13:40:00,49.8,49.85,49.77,49.77,24600.0,46.376,46.4226,46.3481,46.3481,24600.0
2014-01-07 13:50:00,49.77,49.77,49.69,49.69,119000.0,46.3481,46.3481,46.2736,46.2736,119000.0
2014-01-07 14:00:00,49.69,49.7,49.66,49.68,52400.0,46.2736,46.2829,46.2456,46.2643,52400.0
2014-01-07 14:10:00,49.68,49.71,49.65,49.66,40000.0,46.2643,46.2922,46.2363,46.2456,40000.0
2014-01-07 14:20:00,49.67,49.69,49.66,49.68,39700.0,46.2549,46.2736,46.2456,46.2643,39700.0
2014-01-07 14:30:00,49.68,49.7,49.65,49.66,41000.0,46.2643,46.2829,46.2363,46.2456,41000.0
2014-01-07 14:40:00,49.67,49.7,49.65,49.67,38700.0,46.2549,46.2829,46.2363,46.2549,38700.0
2014-01-07 14:50:00,49.66,49.67,49.63,49.65,43200.0,46.2456,46.2549,46.2177,46.2363,43200.0
2014-01-07 15:00:00,49.64,49.7,49.63,49.66,77100.0,46.227,46.2829,46.2177,46.2456,77100.0
2014-01-07 15:10:00,49.67,49.68,49.63,49.67,59900.0,46.2549,46.2643,46.2177,46.2549,59900.0
2014-01-07 15:20:00,49.67,49.76,49.66,49.75,570200.0,46.2549,46.3388,46.2456,46.3294,570200.0
2014-01-07 15:30:00,49.75,49.78,49.74,49.75,173000.0,46.3294,46.3574,46.3201,46.3294,173000.0
2014-01-07 15:40:00,49.75,49.82,49.74,49.82,223900.0,46.3294,46.3946,46.3201,46.3946,223900.0
2014-01-07 15:50:00,49.81,49.97,49.81,49.87,759200.0,46.3853,46.5343,46.3853,46.4412,759200.0
2014-01-08 09:30:00,49.87,49.87,49.75,49.77,32800.0,46.4412,46.4412,46.3294,46.3481,32800.0
2014-01-08 09:40:00,49.78,49.84,49.7,49.77,49800.0,46.3574,46.4133,46.2829,46.3481,49800.0
2014-01-08 09:50:00,49.76,50.0,49.75,49.9,100000.0,46.3388,46.5623,46.3294,46.4691,100000.0
2014-01-08 10:00:00,49.94,50.23,49.9,50.19,874400.0,46.5064,46.7764,46.4691,46.7392,874400.0
2014-01-08 10:10:00,50.2,50.2,50.0,50.2,83900.0,46.7485,46.7485,46.5623,46.7485,83900.0
2014-01-08 10:20:00,50.2,50.25,50.18,50.25,82700.0,46.7485,46.7951,46.7299,46.7951,82700.0
2014-01-08 10:30:00,50.25,50.58,50.25,50.51,207000.0,46.7951,47.1024,46.7951,47.0372,207000.0
2014-01-08 10:40:00,50.51,50.68,50.48,50.66,133000.0,47.0372,47.1955,47.0092,47.1769,133000.0
2014-01-08 10:50:00,50.66,50.94,50.65,50.91,121800.0,47.1769,47.4376,47.1676,47.4097,121800.0
2014-01-08 11:00:00,50.91,50.91,50.58,50.64,87900.0,47.4097,47.4097,47.1024,47.1582,87900.0
2014-01-08 11:10:00,50.64,50.67,50.34,50.48,118300.0,47.1582,47.1862,46.8789,47.0092,118300.0
2014-01-08 11:20:00,50.49,50.63,50.49,50.53,56400.0,47.0186,47.1489,47.0186,47.0558,56400.0
2014-01-08 11:30:00,50.54,50.69,50.53,50.67,43100.0,47.0651,47.2048,47.0558,47.1862,43100.0
2014-01-08 11:40:00,50.69,50.76,50.66,50.68,84000.0,47.2048,47.27,47.1769,47.1955,84000.0
2014-01-08 11:50:00,50.72,50.76,50.72,50.75,34000.0,47.2327,47.27,47.2327,47.2607,34000.0
2014-01-08 12:00:00,50.75,50.76,50.61,50.62,29200.0,47.2607,47.27,47.1303,47.1396,29200.0
2014-01-08 12:10:00,50.62,50.66,50.53,50.54,36700.0,47.1396,47.1769,47.0558,47.0651,36700.0
2014-01-08 12:20:00,50.54,50.62,50.51,50.62,26700.0,47.0651,47.1396,47.0372,47.1396,26700.0
2014-01-08 12:30:00,50.6,50.62,50.6,50.61,18600.0,47.121,47.1396,47.121,47.1303,18600.0
2014-01-08 12:40:00,50.61,50.7,50.6,50.65,48400.0,47.1303,47.2141,47.121,47.1676,48400.0
2014-01-08 12:50:00,50.65,50.7,50.64,50.68,37100.0,47.1676,47.2141,47.1582,47.1955,37100.0
2014-01-08 13:00:00,50.68,50.7,50.53,50.6,39200.0,47.1955,47.2141,47.0558,47.121,39200.0
2014-01-08 13:10:00,50.6,50.64,50.5,50.54,31600.0,47.121,47.1582,47.0279,47.0651,31600.0
2014-01-08 13:20:00,50.56,50.64,50.53,50.64,19300.0,47.0837,47.1582,47.0558,47.1582,19300.0
2014-01-08 13:30:00,50.63,50.63,50.6,50.62,25500.0,47.1489,47.1489,47.121,47.1396,25500.0
2014-01-08 13:40:00,50.63,50.7,50.61,50.63,60200.0,47.1489,47.2141,47.1303,47.1489,60200.0
2014-01-08 13:50:00,50.62,50.67,50.57,50.66,32500.0,47.1396,47.1862,47.0931,47.1769,32500.0
2014-01-08 14:00:00,50.66,50.67,50.47,50.49,175600.0,47.1769,47.1862,46.9999,47.0186,175600.0
2014-01-08 14:10:00,50.5,50.51,50.47,50.49,35500.0,47.0279,47.0372,46.9999,47.0186,35500.0
2014-01-08 14:20:00,50.49,50.5,50.45,50.46,99400.0,47.0186,47.0279,46.9813,46.9906,99400.0
2014-01-08 14:30:00,50.48,50.5,50.41,50.47,68600.0,47.0092,47.0279,46.9441,46.9999,68600.0
2014-01-08 14:40:00,50.46,50.5,50.45,50.48,42000.0,46.9906,47.0279,46.9813,47.0092,42000.0
2014-01-08 14:50:00,50.49,50.49,50.37,50.42,31400.0,47.0186,47.0186,46.9068,46.9534,31400.0
2014-01-08 15:00:00,50.42,50.49,50.42,50.49,63200.0,46.9534,47.0186,46.9534,47.0186,63200.0
2014-01-08 15:10:00,50.48,50.5,50.39,50.43,136800.0,47.0092,47.0279,46.9254,46.9627,136800.0
2014-01-08 15:20:00,50.43,50.55,50.42,50.48,99300.0,46.9627,47.0744,46.9534,47.0092,99300.0
2014-01-08 15:30:00,50.47,50.5,50.4,50.4,88500.0,46.9999,47.0279,46.9347,46.9347,88500.0
2014-01-08 15:40:00,50.41,50.47,50.39,50.45,147100.0,46.9441,46.9999,46.9254,46.9813,147100.0
2014-01-08 15:50:00,50.46,50.57,50.44,50.55,349700.0,46.9906,47.0931,46.972,47.0744,349700.0
2014-01-09 09:30:00,50.55,50.75,50.55,50.75,104300.0,47.0744,47.2607,47.0744,47.2607,104300.0
2014-01-09 09:40:00,50.72,50.8,50.51,50.68,26300.0,47.2327,47.3072,47.0372,47.1955,26300.0
2014-01-09 09:50:00,50.67,50.77,50.63,50.75,34000.0,47.1862,47.2793,47.1489,47.2607,34000.0
2014-01-09 10:00:00,50.75,50.86,50.71,50.74,121400.0,47.2607,47.3631,47.2234,47.2514,121400.0
2014-01-09 10:10:00,50.74,50.98,50.74,50.98,35500.0,47.2514,47.4749,47.2514,47.4749,35500.0
2014-01-09 10:20:00,50.98,51.0,50.93,50.98,57200.0,47.4749,47.4935,47.4283,47.4749,57200.0
2014-01-09 10:30:00,50.98,51.0,50.83,50.87,58100.0,47.4749,47.4935,47.3352,47.3724,58100.0
2014-01-09 10:40:00,50.86,50.86,50.34,50.35,122600.0,47.3631,47.3631,46.8789,46.8882,122600.0
2014-01-09 10:50:00,50.35,50.42,50.25,50.35,69100.0,46.8882,46.9534,46.7951,46.8882,69100.0
2014-01-09 11:00:00,50.34,50.44,50.26,50.31,42300.0,46.8789,46.972,46.8044,46.8509,42300.0
2014-01-09 11:10:00,50.3,50.46,50.25,50.46,80800.0,46.8416,46.9906,46.7951,46.9906,80800.0
2014-01-09 11:20:00,50.46,50.5,50.4,50.42,47600.0,46.9906,47.0279,46.9347,46.9534,47600.0
2014-01-09 11:30:00,50.41,50.48,50.39,50.4,25900.0,46.9441,47.0092,46.9254,46.9347,25900.0
2014-01-09 11:40:00,50.39,50.48,50.39,50.47,28600.0,46.9254,47.0092,46.9254,46.9999,28600.0
2014-01-09 11:50:00,50.47,50.52,50.44,50.47,37300.0,46.9999,47.0465,46.972,46.9999,37300.0
2014-01-09 12:00:00,50.47,50.47,50.3,50.31,98900.0,46.9999,46.9999,46.8416,46.8509,98900.0
2014-01-09 12:10:00,50.31,50.34,50.25,50.34,22000.0,46.8509,46.8789,46.7951,46.8789,22000.0
2014-01-09 12:20:00,50.33,50.48,50.3,50.4,19600.0,46.8696,47.0092,46.8416,46.9347,19600.0
2014-01-09 12:30:00,50.42,50.45,50.36,50.36,19100.0,46.9534,46.9813,46.8975,46.8975,19100.0
2014-01-09 12:40:00,50.35,50.36,50.29,50.32,13300.0,46.8882,46.8975,46.8323,46.8603,13300.0
2014-01-09 12:50:00,50.31,50.36,50.3,50.35,14100.0,46.8509,46.8975,46.8416,46.8882,14100.0
2014-01-09 13:00:00,50.34,50.37,50.3,50.36,34800.0,46.8789,46.9068,46.8416,46.8975,34800.0
2014-01-09 13:10:00,50.35,50.42,50.35,50.42,37500.0,46.8882,46.9534,46.8882,46.9534,37500.0
2014-01-09 13:20:00,50.41,50.45,50.39,50.43,25000.0,46.9441,46.9813,46.9254,46.9627,25000.0
2014-01-09 13:30:00,50.41,50.43,50.33,50.36,15700.0,46.9441,46.9627,46.8696,46.8975,15700.0
2014-01-09 13:40:00,50.38,50.38,50.34,50.35,9100.0,46.9161,46.9161,46.8789,46.8882,9100.0
2014-01-09 13:50:00,50.35,50.37,50.33,50.33,13300.0,46.8882,46.9068,46.8696,46.8696,13300.0
2014-01-09 14:00:00,50.34,50.36,50.25,50.35,60000.0,46.8789,46.8975,46.7951,46.8882,60000.0
2014-01-09 14:10:00,50.35,50.37,50.31,50.36,20800.0,46.8882,46.9068,46.8509,46.8975,20800.0
2014-01-09 14:20:00,50.36,50.37,50.33,50.36,38600.0,46.8975,46.9068,46.8696,46.8975,38600.0
2014-01-09 14:30:00,50.35,50.45,50.35,50.45,47700.0,46.8882,46.9813,46.8882,46.9813,47700.0
2014-01-09 14:40:00,50.46,50.49,50.39,50.44,81900.0,46.9906,47.0186,46.9254,46.972,81900.0
2014-01-09 14:50:00,50.44,50.44,50.39,50.4,28000.0,46.972,46.972,46.9254,46.9347,28000.0
2014-01-09 15:00:00,50.4,50.45,50.37,50.38,37200.0,46.9347,46.9813,46.9068,46.9161,37200.0
2014-01-09 15:10:00,50.39,50.57,50.39,50.56,61600.0,46.9254,47.0931,46.9254,47.0837,61600.0
2014-01-09 15:20:00,50.56,50.71,50.56,50.63,106100.0,47.0837,47.2234,47.0837,47.1489,106100.0
2014-01-09 15:30:00,50.64,50.67,50.58,50.64,64800.0,47.1582,47.1862,47.1024,47.1582,64800.0
2014-01-09 15:40:00,50.63,50.71,50.61,50.71,159700.0,47.1489,47.2234,47.1303,47.2234,159700.0
2014-01-09 15:50:00,50.71,51.02,50.7,50.91,539900.0,47.2234,47.5121,47.2141,47.4097,539900.0
2014-01-10 09:30:00,50.7,50.88,50.64,50.82,58400.0,47.2141,47.3817,47.1582,47.3259,58400.0
2014-01-10 09:40:00,50.82,50.97,50.67,50.9,40500.0,47.3259,47.4656,47.1862,47.4004,40500.0
2014-01-10 09:50:00,50.9,51.03,50.74,50.76,205000.0,47.4004,47.5214,47.2514,47.27,205000.0
2014-01-10 10:00:00,50.75,50.95,50.72,50.94,121600.0,47.2607,47.4469,47.2327,47.4376,121600.0
2014-01-10 10:10:00,50.94,50.97,50.81,50.9,79200.0,47.4376,47.4656,47.3166,47.4004,79200.0
2014-01-10 10:20:00,50.89,50.93,50.8,50.81,81800.0,47.3911,47.4283,47.3072,47.3166,81800.0
2014-01-10 10:30:00,50.82,50.89,50.75,50.83,49200.0,47.3259,47.3911,47.2607,47.3352,49200.0
2014-01-10 10:40:00,50.83,50.83,50.58,50.59,65600.0,47.3352,47.3352,47.1024,47.1117,65600.0
2014-01-10 10:50:00,50.59,50.79,50.59,50.75,21100.0,47.1117,47.2979,47.1117,47.2607,21100.0
2014-01-10 11:00:00,50.76,50.78,50.64,50.75,37500.0,47.27,47.2886,47.1582,47.2607,37500.0
2014-01-10 11:10:00,50.75,50.76,50.69,50.72,58900.0,47.2607,47.27,47.2048,47.2327,58900.0
2014-01-10 11:20:00,50.72,50.75,50.65,50.75,26700.0,47.2327,47.2607,47.1676,47.2607,26700.0
2014-01-10 11:30:00,50.74,50.76,50.68,50.73,32500.0,47.2514,47.27,47.1955,47.2421,32500.0
2014-01-10 11:40:00,50.73,50.8,50.73,50.79,32500.0,47.2421,47.3072,47.2421,47.2979,32500.0
2014-01-10 11:50:00,50.78,50.85,50.77,50.83,33500.0,47.2886,47.3538,47.2793,47.3352,33500.0
2014-01-10 12:00:00,50.83,50.94,50.8,50.94,41200.0,47.3352,47.4376,47.3072,47.4376,41200.0
2014-01-10 12:10:00,50.93,50.96,50.89,50.89,21200.0,47.4283,47.4562,47.3911,47.3911,21200.0
2014-01-10 12:20:00,50.9,50.96,50.88,50.94,26400.0,47.4004,47.4562,47.3817,47.4376,26400.0
2014-01-10 12:30:00,50.97,51.11,50.95,51.03,75300.0,47.4656,47.5959,47.4469,47.5214,75300.0
2014-01-10 12:40:00,51.02,51.15,50.99,51.15,15300.0,47.5121,47.6332,47.4842,47.6332,15300.0
2014-01-10 12:50:00,51.14,51.16,51.08,51.16,32100.0,47.6239,47.6425,47.568,47.6425,32100.0
2014-01-10 13:00:00,51.16,51.23,51.15,51.19,24600.0,47.6425,47.7077,47.6332,47.6704,24600.0
2014-01-10 13:10:00,51.18,51.19,51.12,51.15,46200.0,47.6611,47.6704,47.6052,47.6332,46200.0
2014-01-10 13:20:00,51.14,51.16,51.1,51.13,53500.0,47.6239,47.6425,47.5866,47.6146,53500.0
2014-01-10 13:30:00,51.14,51.25,51.13,51.25,67200.0,47.6239,47.7263,47.6146,47.7263,67200.0
2014-01-10 13:40:00,51.25,51.34,51.21,51.34,39700.0,47.7263,47.8101,47.6891,47.8101,39700.0
2014-01-10 13:50:00,51.33,51.46,51.33,51.4,82200.0,47.8008,47.9219,47.8008,47.866,82200.0
2014-01-10 14:00:00,51.4,51.58,51.39,51.57,134300.0,47.866,48.0336,47.8567,48.0243,134300.0
2014-01-10 14:10:00,51.57,51.71,51.56,51.65,97000.0,48.0243,48.1547,48.015,48.0988,97000.0
2014-01-10 14:20:00,51.65,51.65,51.44,51.44,42600.0,48.0988,48.0988,47.9032,47.9032,42600.0
2014-01-10 14:30:00,51.43,51.43,51.34,51.4,44800.0,47.8939,47.8939,47.8101,47.866,44800.0
2014-01-10 14:40:00,51.4,51.45,51.31,51.32,70800.0,47.866,47.9126,47.7822,47.7915,70800.0
2014-01-10 14:50:00,51.31,51.37,51.28,51.33,48700.0,47.7822,47.8381,47.7542,47.8008,48700.0
2014-01-10 15:00:00,51.34,51.41,51.31,51.36,36600.0,47.8101,47.8753,47.7822,47.8287,36600.0
2014-01-10 15:10:00,51.36,51.44,51.23,51.24,222800.0,47.8287,47.9032,47.7077,47.717,222800.0
2014-01-10 15:20:00,51.26,51.4,51.25,51.31,60800.0,47.7356,47.866,47.7263,47.7822,60800.0
2014-01-10 15:30:00,51.31,51.39,51.21,51.26,85000.0,47.7822,47.8567,47.6891,47.7356,85000.0
2014-01-10 15:40:00,51.26,51.36,51.22,51.33,169400.0,47.7356,47.8287,47.6984,47.8008,169400.0
2014-01-10 15:50:00,51.33,51.4,51.3,51.31,209000.0,47.8008,47.866,47.7729,47.7822,209000.0
2014-01-13 09:30:00,51.21,51.46,51.12,51.3,33900.0,47.6891,47.9219,47.6052,47.7729,33900.0
2014-01-13 09:40:00,51.31,51.38,51.09,51.28,127900.0,47.7822,47.8474,47.5773,47.7542,127900.0
2014-01-13 09:50:00,51.26,51.67,51.21,51.57,103600.0,47.7356,48.1174,47.6891,48.0243,103600.0
2014-01-13 10:00:00,51.59,51.7,51.57,51.65,25900.0,48.0429,48.1454,48.0243,48.0988,25900.0
2014-01-13 10:10:00,51.68,51.71,51.47,51.48,138100.0,48.1267,48.1547,47.9312,47.9405,138100.0
2014-01-13 10:20:00,51.49,51.52,51.32,51.41,95600.0,47.9498,47.9777,47.7915,47.8753,95600.0
2014-01-13 10:30:00,51.42,51.44,51.25,51.34,68400.0,47.8846,47.9032,47.7263,47.8101,68400.0
2014-01-13 10:40:00,51.34,51.44,51.25,51.4,51300.0,47.8101,47.9032,47.7263,47.866,51300.0
2014-01-13 10:50:00,51.38,51.46,51.34,51.41,114300.0,47.8474,47.9219,47.8101,47.8753,114300.0
2014-01-13 11:00:00,51.4,51.58,51.39,51.57,27400.0,47.866,48.0336,47.8567,48.0243,27400.0
2014-01-13 11:10:00,51.58,51.76,51.57,51.76,26200.0,48.0336,48.2012,48.0243,48.2012,26200.0
2014-01-13 11:20:00,51.76,51.76,51.57,51.58,33100.0,48.2012,48.2012,48.0243,48.0336,33100.0
2014-01-13 11:30:00,51.57,51.62,51.52,51.53,41600.0,48.0243,48.0709,47.9777,47.9871,41600.0
2014-01-13 11:40:00,51.53,51.67,51.53,51.64,30200.0,47.9871,48.1174,47.9871,48.0895,30200.0
2014-01-13 11:50:00,51.61,51.62,51.47,51.49,26700.0,48.0616,48.0709,47.9312,47.9498,26700.0
2014-01-13 12:00:00,51.48,51.52,51.37,51.4,50800.0,47.9405,47.9777,47.8381,47.866,50800.0
2014-01-13 12:10:00,51.4,51.44,51.32,51.4,89200.0,47.866,47.9032,47.7915,47.866,89200.0
2014-01-13 12:20:00,51.39,51.41,51.32,51.34,41100.0,47.8567,47.8753,47.7915,47.8101,41100.0
2014-01-13 12:30:00,51.34,51.44,51.28,51.38,101600.0,47.8101,47.9032,47.7542,47.8474,101600.0
2014-01-13 12:40:00,51.37,51.41,51.33,51.39,87100.0,47.8381,47.8753,47.8008,47.8567,87100.0
2014-01-13 12:50:00,51.39,51.4,51.34,51.36,47600.0,47.8567,47.866,47.8101,47.8287,47600.0
2014-01-13 13:00:00,51.35,51.43,51.29,51.38,87000.0,47.8194,47.8939,47.7636,47.8474,87000.0
2014-01-13 13:10:00,51.38,51.46,51.35,51.39,49600.0,47.8474,47.9219,47.8194,47.8567,49600.0
2014-01-13 13:20:00,51.39,51.39,51.22,51.31,56500.0,47.8567,47.8567,47.6984,47.7822,56500.0
2014-01-13 13:30:00,51.32,51.33,51.26,51.28,27900.0,47.7915,47.8008,47.7356,47.7542,27900.0
2014-01-13 13:40:00,51.28,51.3,51.15,51.21,64800.0,47.7542,47.7729,47.6332,47.6891,64800.0
2014-01-13 13:50:00,51.2,51.26,51.18,51.25,42000.0,47.6797,47.7356,47.6611,47.7263,42000.0
2014-01-13 14:00:00,51.24,51.31,51.22,51.24,30700.0,47.717,47.7822,47.6984,47.717,30700.0
2014-01-13 14:10:00,51.24,51.26,51.14,51.14,40700.0,47.717,47.7356,47.6239,47.6239,40700.0
2014-01-13 14:20:00,51.15,51.22,51.1,51.11,33000.0,47.6332,47.6984,47.5866,47.5959,33000.0
2014-01-13 14:30:00,51.11,51.15,50.98,51.01,121000.0,47.5959,47.6332,47.4749,47.5028,121000.0
2014-01-13 14:40:00,51.0,51.14,51.0,51.11,50300.0,47.4935,47.6239,47.4935,47.5959,50300.0
2014-01-13 14:50:00,51.11,51.11,51.01,51.05,73500.0,47.5959,47.5959,47.5028,47.5401,73500.0
2014-01-13 15:00:00,51.04,51.05,50.78,50.81,82400.0,47.5307,47.5401,47.2886,47.3166,82400.0
2014-01-13 15:10:00,50.82,51.03,50.81,51.02,70300.0,47.3259,47.5214,47.3166,47.5121,70300.0
2014-01-13 15:20:00,51.03,51.05,50.95,51.02,60400.0,47.5214,47.5401,47.4469,47.5121,60400.0
2014-01-13 15:30:00,51.01,51.04,50.95,50.95,77700.0,47.5028,47.5307,47.4469,47.4469,77700.0
2014-01-13 15:40:00,50.96,51.0,50.92,50.95,127300.0,47.4562,47.4935,47.419,47.4469,127300.0
2014-01-13 15:50:00,50.94,50.98,50.91,50.95,248000.0,47.4376,47.4749,47.4097,47.4469,248000.0
2014-01-14 09:30:00,51.43,51.75,51.34,51.6,233500.0,47.8939,48.1919,47.8101,48.0522,233500.0
2014-01-14 09:40:00,51.6,51.74,51.29,51.33,113600.0,48.0522,48.1826,47.7636,47.8008,113600.0
2014-01-14 09:50:00,51.35,51.68,51.35,51.63,93000.0,47.8194,48.1267,47.8194,48.0802,93000.0
2014-01-14 10:00:00,51.64,51.69,51.24,51.42,258300.0,48.0895,48.1361,47.717,47.8846,258300.0
2014-01-14 10:10:00,51.41,51.47,51.34,51.47,98600.0,47.8753,47.9312,47.8101,47.9312,98600.0
2014-01-14 10:20:00,51.47,51.58,51.38,51.54,157100.0,47.9312,48.0336,47.8474,47.9964,157100.0
2014-01-14 10:30:00,51.55,51.6,51.5,51.58,35400.0,48.0057,48.0522,47.9591,48.0336,35400.0
2014-01-14 10:40:00,51.59,51.6,51.32,51.32,65100.0,48.0429,48.0522,47.7915,47.7915,65100.0
2014-01-14 10:50:00,51.34,51.5,51.34,51.47,97700.0,47.8101,47.9591,47.8101,47.9312,97700.0
2014-01-14 11:00:00,51.47,51.58,51.4,51.4,185900.0,47.9312,48.0336,47.866,47.866,185900.0
2014-01-14 11:10:00,51.4,51.53,51.27,51.44,135100.0,47.866,47.9871,47.7449,47.9032,135100.0
2014-01-14 11:20:00,51.44,51.51,51.4,51.47,35900.0,47.9032,47.9684,47.866,47.9312,35900.0
2014-01-14 11:30:00,51.47,51.48,51.37,51.38,38800.0,47.9312,47.9405,47.8381,47.8474,38800.0
2014-01-14 11:40:00,51.38,51.39,51.17,51.17,70600.0,47.8474,47.8567,47.6518,47.6518,70600.0
2014-01-14 11:50:00,51.16,51.17,51.09,51.15,93500.0,47.6425,47.6518,47.5773,47.6332,93500.0
2014-01-14 12:00:00,51.14,51.16,50.93,50.97,112000.0,47.6239,47.6425,47.4283,47.4656,112000.0
2014-01-14 12:10:00,50.99,51.12,50.95,51.0,39300.0,47.4842,47.6052,47.4469,47.4935,39300.0
2014-01-14 12:20:00,51.02,51.17,51.02,51.15,73800.0,47.5121,47.6518,47.5121,47.6332,73800.0
2014-01-14 12:30:00,51.16,51.22,51.04,51.05,140600.0,47.6425,47.6984,47.5307,47.5401,140600.0
2014-01-14 12:40:00,51.07,51.18,51.01,51.02,102800.0,47.5587,47.6611,47.5028,47.5121,102800.0
2014-01-14 12:50:00,51.03,51.14,51.03,51.1,58100.0,47.5214,47.6239,47.5214,47.5866,58100.0
2014-01-14 13:00:00,51.09,51.31,51.08,51.3,31300.0,47.5773,47.7822,47.568,47.7729,31300.0
2014-01-14 13:10:00,51.29,51.31,51.24,51.24,21000.0,47.7636,47.7822,47.717,47.717,21000.0
2014-01-14 13:20:00,51.25,51.3,51.23,51.27,45900.0,47.7263,47.7729,47.7077,47.7449,45900.0
2014-01-14 13:30:00,51.27,51.4,51.27,51.4,20400.0,47.7449,47.866,47.7449,47.866,20400.0
2014-01-14 13:40:00,51.4,51.42,51.35,51.37,20900.0,47.866,47.8846,47.8194,47.8381,20900.0
2014-01-14 13:50:00,51.37,51.37,51.26,51.32,63400.0,47.8381,47.8381,47.7356,47.7915,63400.0
2014-01-14 14:00:00,51.33,51.39,51.28,51.33,56600.0,47.8008,47.8567,47.7542,47.8008,56600.0
2014-01-14 14:10:00,51.33,51.44,51.32,51.37,124000.0,47.8008,47.9032,47.7915,47.8381,124000.0
2014-01-14 14:20:00,51.37,51.49,51.37,51.47,46200.0,47.8381,47.9498,47.8381,47.9312,46200.0
2014-01-14 14:30:00,51.47,51.48,51.33,51.48,41400.0,47.9312,47.9405,47.8008,47.9405,41400.0
2014-01-14 14:40:00,51.46,51.49,51.43,51.45,22900.0,47.9219,47.9498,47.8939,47.9126,22900.0
2014-01-14 14:50:00,51.45,51.45,51.29,51.38,65000.0,47.9126,47.9126,47.7636,47.8474,65000.0
2014-01-14 15:00:00,51.38,51.47,51.33,51.42,28700.0,47.8474,47.9312,47.8008,47.8846,28700.0
2014-01-14 15:10:00,51.43,51.46,51.35,51.42,42200.0,47.8939,47.9219,47.8194,47.8846,42200.0
2014-01-14 15:20:00,51.43,51.53,51.41,51.5,64900.0,47.8939,47.9871,47.8753,47.9591,64900.0
2014-01-14 15:30:00,51.5,51.6,51.45,51.6,80700.0,47.9591,48.0522,47.9126,48.0522,80700.0
2014-01-14 15:40:00,51.6,51.6,51.43,51.47,72800.0,48.0522,48.0522,47.8939,47.9312,72800.0
2014-01-14 15:50:00,51.48,51.51,51.38,51.42,287100.0,47.9405,47.9684,47.8474,47.8846,287100.0
2014-01-15 09:30:00,51.37,51.59,51.37,51.43,78600.0,47.8381,48.0429,47.8381,47.8939,78600.0
2014-01-15 09:40:00,51.42,51.45,51.18,51.3,58800.0,47.8846,47.9126,47.6611,47.7729,58800.0
2014-01-15 09:50:00,51.31,51.32,51.22,51.27,41100.0,47.7822,47.7915,47.6984,47.7449,41100.0
2014-01-15 10:00:00,51.25,51.43,51.18,51.27,208500.0,47.7263,47.8939,47.6611,47.7449,208500.0
2014-01-15 10:10:00,51.29,51.34,51.22,51.26,134500.0,47.7636,47.8101,47.6984,47.7356,134500.0
2014-01-15 10:20:00,51.27,51.41,51.11,51.13,119500.0,47.7449,47.8753,47.5959,47.6146,119500.0
2014-01-15 10:30:00,51.14,51.19,50.93,50.95,70500.0,47.6239,47.6704,47.4283,47.4469,70500.0
2014-01-15 10:40:00,50.95,51.11,50.78,51.0,84200.0,47.4469,47.5959,47.2886,47.4935,84200.0
2014-01-15 10:50:00,51.0,51.07,51.0,51.03,44400.0,47.4935,47.5587,47.4935,47.5214,44400.0
2014-01-15 11:00:00,51.02,51.06,50.95,50.97,41300.0,47.5121,47.5494,47.4469,47.4656,41300.0
2014-01-15 11:10:00,50.96,50.99,50.85,50.88,57600.0,47.4562,47.4842,47.3538,47.3817,57600.0
2014-01-15 11:20:00,50.89,50.95,50.74,50.88,53300.0,47.3911,47.4469,47.2514,47.3817,53300.0
2014-01-15 11:30:00,50.88,50.92,50.84,50.91,81000.0,47.3817,47.419,47.3445,47.4097,81000.0
2014-01-15 11:40:00,50.89,50.99,50.85,50.91,167700.0,47.3911,47.4842,47.3538,47.4097,167700.0
2014-01-15 11:50:00,50.92,50.92,50.79,50.84,47400.0,47.419,47.419,47.2979,47.3445,47400.0
2014-01-15 12:00:00,50.85,50.86,50.7,50.7,49900.0,47.3538,47.3631,47.2141,47.2141,49900.0
2014-01-15 12:10:00,50.7,50.86,50.7,50.86,53900.0,47.2141,47.3631,47.2141,47.3631,53900.0
2014-01-15 12:20:00,50.86,50.97,50.85,50.87,27700.0,47.3631,47.4656,47.3538,47.3724,27700.0
2014-01-15 12:30:00,50.88,50.93,50.82,50.82,50400.0,47.3817,47.4283,47.3259,47.3259,50400.0
2014-01-15 12:40:00,50.82,50.86,50.75,50.81,26300.0,47.3259,47.3631,47.2607,47.3166,26300.0
2014-01-15 12:50:00,50.78,50.85,50.76,50.8,149000.0,47.2886,47.3538,47.27,47.3072,149000.0
2014-01-15 13:00:00,50.79,50.88,50.75,50.86,126300.0,47.2979,47.3817,47.2607,47.3631,126300.0
2014-01-15 13:10:00,50.86,50.99,50.86,50.94,33500.0,47.3631,47.4842,47.3631,47.4376,33500.0
2014-01-15 13:20:00,50.94,50.94,50.84,50.88,22800.0,47.4376,47.4376,47.3445,47.3817,22800.0
2014-01-15 13:30:00,50.89,50.98,50.86,50.92,36500.0,47.3911,47.4749,47.3631,47.419,36500.0
2014-01-15 13:40:00,50.92,50.96,50.86,50.94,41600.0,47.419,47.4562,47.3631,47.4376,41600.0
2014-01-15 13:50:00,50.94,51.03,50.93,51.03,35900.0,47.4376,47.5214,47.4283,47.5214,35900.0
2014-01-15 14:00:00,51.03,51.08,50.99,51.02,26300.0,47.5214,47.568,47.4842,47.5121,26300.0
2014-01-15 14:10:00,51.03,51.09,51.0,51.07,24200.0,47.5214,47.5773,47.4935,47.5587,24200.0
2014-01-15 14:20:00,51.08,51.14,51.05,51.06,26000.0,47.568,47.6239,47.5401,47.5494,26000.0
2014-01-15 14:30:00,51.07,51.1,51.07,51.08,11500.0,47.5587,47.5866,47.5587,47.568,11500.0
2014-01-15 14:40:00,51.08,51.09,50.98,51.09,25500.0,47.568,47.5773,47.4749,47.5773,25500.0
2014-01-15 14:50:00,51.09,51.11,51.03,51.11,30900.0,47.5773,47.5959,47.5214,47.5959,30900.0
2014-01-15 15:00:00,51.13,51.17,51.09,51.11,134300.0,47.6146,47.6518,47.5773,47.5959,134300.0
2014-01-15 15:10:00,51.1,51.12,50.95,50.98,123100.0,47.5866,47.6052,47.4469,47.4749,123100.0
2014-01-15 15:20:00,51.01,51.05,50.97,51.0,99700.0,47.5028,47.5401,47.4656,47.4935,99700.0
2014-01-15 15:30:00,51.01,51.16,51.0,51.16,107900.0,47.5028,47.6425,47.4935,47.6425,107900.0
2014-01-15 15:40:00,51.15,51.16,51.06,51.09,86100.0,47.6332,47.6425,47.5494,47.5773,86100.0
2014-01-15 15:50:00,51.09,51.15,51.05,51.06,246900.0,47.5773,47.6332,47.5401,47.5494,246900.0
2014-01-16 09:30:00,51.1,51.49,50.92,51.3,55100.0,47.5866,47.9498,47.419,47.7729,55100.0
2014-01-16 09:40:00,51.24,51.42,51.09,51.15,39000.0,47.717,47.8846,47.5773,47.6332,39000.0
2014-01-16 09:50:00,51.12,51.19,51.03,51.15,33100.0,47.6052,47.6704,47.5214,47.6332,33100.0
2014-01-16 10:00:00,51.14,51.14,50.95,50.98,36200.0,47.6239,47.6239,47.4469,47.4749,36200.0
2014-01-16 10:10:00,50.99,51.07,50.96,51.0,91400.0,47.4842,47.5587,47.4562,47.4935,91400.0
2014-01-16 10:20:00,51.02,51.2,51.02,51.15,45600.0,47.5121,47.6797,47.5121,47.6332,45600.0
2014-01-16 10:30:00,51.17,51.24,51.06,51.21,68400.0,47.6518,47.717,47.5494,47.6891,68400.0
2014-01-16 10:40:00,51.21,51.26,51.14,51.26,55100.0,47.6891,47.7356,47.6239,47.7356,55100.0
2014-01-16 10:50:00,51.25,51.36,51.21,51.28,30200.0,47.7263,47.8287,47.6891,47.7542,30200.0
2014-01-16 11:00:00,51.29,51.31,51.17,51.24,114000.0,47.7636,47.7822,47.6518,47.717,114000.0
2014-01-16 11:10:00,51.26,51.36,51.26,51.28,448900.0,47.7356,47.8287,47.7356,47.7542,448900.0
2014-01-16 11:20:00,51.31,51.37,51.3,51.31,78900.0,47.7822,47.8381,47.7729,47.7822,78900.0
2014-01-16 11:30:00,51.31,51.33,51.29,51.3,32900.0,47.7822,47.8008,47.7636,47.7729,32900.0
2014-01-16 11:40:00,51.3,51.4,51.29,51.37,172600.0,47.7729,47.866,47.7636,47.8381,172600.0
2014-01-16 11:50:00,51.38,51.49,51.34,51.48,11600.0,47.8474,47.9498,47.8101,47.9405,11600.0
2014-01-16 12:00:00,51.48,51.56,51.48,51.5,9600.0,47.9405,48.015,47.9405,47.9591,9600.0
2014-01-16 12:10:00,51.51,51.51,51.46,51.47,116700.0,47.9684,47.9684,47.9219,47.9312,116700.0
2014-01-16 12:20:00,51.49,51.51,51.45,51.48,161300.0,47.9498,47.9684,47.9126,47.9405,161300.0
2014-01-16 12:30:00,51.5,51.5,51.35,51.38,19100.0,47.9591,47.9591,47.8194,47.8474,19100.0
2014-01-16 12:40:00,51.39,51.49,51.36,51.38,18700.0,47.8567,47.9498,47.8287,47.8474,18700.0
2014-01-16 12:50:00,51.4,51.4,51.3,51.3,21500.0,47.866,47.866,47.7729,47.7729,21500.0
2014-01-16 13:00:00,51.32,51.34,51.23,51.25,48500.0,47.7915,47.8101,47.7077,47.7263,48500.0
2014-01-16 13:10:00,51.24,51.26,51.21,51.25,30000.0,47.717,47.7356,47.6891,47.7263,30000.0
2014-01-16 13:20:00,51.25,51.26,51.2,51.25,17300.0,47.7263,47.7356,47.6797,47.7263,17300.0
2014-01-16 13:30:00,51.25,51.31,51.12,51.25,139900.0,47.7263,47.7822,47.6052,47.7263,139900.0
2014-01-16 13:40:00,51.24,51.25,51.21,51.24,23000.0,47.717,47.7263,47.6891,47.717,23000.0
2014-01-16 13:50:00,51.25,51.25,51.21,51.25,37500.0,47.7263,47.7263,47.6891,47.7263,37500.0
2014-01-16 14:00:00,51.24,51.24,51.18,51.2,127200.0,47.717,47.717,47.6611,47.6797,127200.0
2014-01-16 14:10:00,51.2,51.21,51.17,51.18,26800.0,47.6797,47.6891,47.6518,47.6611,26800.0
2014-01-16 14:20:00,51.17,51.2,51.14,51.2,42600.0,47.6518,47.6797,47.6239,47.6797,42600.0
2014-01-16 14:30:00,51.2,51.2,51.16,51.19,45600.0,47.6797,47.6797,47.6425,47.6704,45600.0
2014-01-16 14:40:00,51.19,51.22,51.17,51.19,49300.0,47.6704,47.6984,47.6518,47.6704,49300.0
2014-01-16 14:50:00,51.19,51.2,51.16,51.2,36700.0,47.6704,47.6797,47.6425,47.6797,36700.0
2014-01-16 15:00:00,51.2,51.21,51.16,51.2,52000.0,47.6797,47.6891,47.6425,47.6797,52000.0
2014-01-16 15:10:00,51.2,51.2,51.14,51.19,66800.0,47.6797,47.6797,47.6239,47.6704,66800.0
2014-01-16 15:20:00,51.19,51.2,51.19,51.2,47800.0,47.6704,47.6797,47.6704,47.6797,47800.0
2014-01-16 15:30:00,51.19,51.2,51.17,51.19,71600.0,47.6704,47.6797,47.6518,47.6704,71600.0
2014-01-16 15:40:00,51.2,51.2,51.17,51.2,110200.0,47.6797,47.6797,47.6518,47.6797,110200.0
2014-01-16 15:50:00,51.19,51.24,51.15,51.23,568100.0,47.6704,47.717,47.6332,47.7077,568100.0
2014-01-17 09:30:00,51.26,51.56,51.26,51.41,68200.0,47.7356,48.015,47.7356,47.8753,68200.0
2014-01-17 09:40:00,51.46,51.53,51.25,51.28,39500.0,47.9219,47.9871,47.7263,47.7542,39500.0
2014-01-17 09:50:00,51.24,51.28,51.0,51.04,154200.0,47.717,47.7542,47.4935,47.5307,154200.0
2014-01-17 10:00:00,51.05,51.09,50.94,50.98,37500.0,47.5401,47.5773,47.4376,47.4749,37500.0
2014-01-17 10:10:00,50.98,51.0,50.88,50.92,58900.0,47.4749,47.4935,47.3817,47.419,58900.0
2014-01-17 10:20:00,50.91,50.99,50.84,50.9,22600.0,47.4097,47.4842,47.3445,47.4004,22600.0
2014-01-17 10:30:00,50.9,51.01,50.9,51.0,19900.0,47.4004,47.5028,47.4004,47.4935,19900.0
2014-01-17 10:40:00,51.01,51.19,51.0,51.11,34100.0,47.5028,47.6704,47.4935,47.5959,34100.0
2014-01-17 10:50:00,51.12,51.22,51.11,51.21,15400.0,47.6052,47.6984,47.5959,47.6891,15400.0
2014-01-17 11:00:00,51.22,51.24,51.18,51.2,14800.0,47.6984,47.717,47.6611,47.6797,14800.0
2014-01-17 11:10:00,51.21,51.22,51.17,51.19,31600.0,47.6891,47.6984,47.6518,47.6704,31600.0
2014-01-17 11:20:00,51.19,51.26,51.19,51.25,62400.0,47.6704,47.7356,47.6704,47.7263,62400.0
2014-01-17 11:30:00,51.25,51.26,51.23,51.25,33100.0,47.7263,47.7356,47.7077,47.7263,33100.0
2014-01-17 11:40:00,51.25,51.26,51.2,51.24,28500.0,47.7263,47.7356,47.6797,47.717,28500.0
2014-01-17 11:50:00,51.25,51.26,51.16,51.25,365900.0,47.7263,47.7356,47.6425,47.7263,365900.0
2014-01-17 12:00:00,51.25,51.3,51.22,51.28,32200.0,47.7263,47.7729,47.6984,47.7542,32200.0
2014-01-17 12:10:00,51.27,51.46,51.27,51.46,33700.0,47.7449,47.9219,47.7449,47.9219,33700.0
2014-01-17 12:20:00,51.47,51.75,51.47,51.71,126300.0,47.9312,48.1919,47.9312,48.1547,126300.0
2014-01-17 12:30:00,51.7,51.72,51.63,51.63,46000.0,48.1454,48.164,48.0802,48.0802,46000.0
2014-01-17 12:40:00,51.66,51.66,51.49,51.5,86600.0,48.1081,48.1081,47.9498,47.9591,86600.0
2014-01-17 12:50:00,51.5,51.5,51.42,51.45,23600.0,47.9591,47.9591,47.8846,47.9126,23600.0
2014-01-17 13:00:00,51.45,51.49,51.35,51.36,38100.0,47.9126,47.9498,47.8194,47.8287,38100.0
2014-01-17 13:10:00,51.35,51.39,51.22,51.26,44700.0,47.8194,47.8567,47.6984,47.7356,44700.0
2014-01-17 13:20:00,51.28,51.3,51.25,51.27,18100.0,47.7542,47.7729,47.7263,47.7449,18100.0
2014-01-17 13:30:00,51.26,51.31,51.26,51.29,18900.0,47.7356,47.7822,47.7356,47.7636,18900.0
2014-01-17 13:40:00,51.29,51.29,51.26,51.26,21100.0,47.7636,47.7636,47.7356,47.7356,21100.0
2014-01-17 13:50:00,51.26,51.36,51.26,51.33,36400.0,47.7356,47.8287,47.7356,47.8008,36400.0
2014-01-17 14:00:00,51.33,51.41,51.27,51.41,18500.0,47.8008,47.8753,47.7449,47.8753,18500.0
2014-01-17 14:10:00,51.42,51.48,51.4,51.4,32500.0,47.8846,47.9405,47.866,47.866,32500.0
2014-01-17 14:20:00,51.4,51.44,51.38,51.38,23500.0,47.866,47.9032,47.8474,47.8474,23500.0
2014-01-17 14:30:00,51.38,51.39,51.32,51.35,33700.0,47.8474,47.8567,47.7915,47.8194,33700.0
2014-01-17 14:40:00,51.35,51.39,51.3,51.3,37900.0,47.8194,47.8567,47.7729,47.7729,37900.0
2014-01-17 14:50:00,51.31,51.36,51.28,51.33,35600.0,47.7822,47.8287,47.7542,47.8008,35600.0
2014-01-17 15:00:00,51.33,51.4,51.3,51.38,50300.0,47.8008,47.866,47.7729,47.8474,50300.0
2014-01-17 15:10:00,51.37,51.45,51.35,51.36,36800.0,47.8381,47.9126,47.8194,47.8287,36800.0
2014-01-17 15:20:00,51.36,51.47,51.35,51.42,32300.0,47.8287,47.9312,47.8194,47.8846,32300.0
2014-01-17 15:30:00,51.41,51.42,51.3,51.35,41200.0,47.8753,47.8846,47.7729,47.8194,41200.0
2014-01-17 15:40:00,51.36,51.46,51.32,51.43,54600.0,47.8287,47.9219,47.7915,47.8939,54600.0
2014-01-17 15:50:00,51.44,51.47,51.36,51.41,100300.0,47.9032,47.9312,47.8287,47.8753,100300.0
2014-01-21 09:30:00,51.72,51.72,50.74,50.78,187400.0,48.164,48.164,47.2514,47.2886,187400.0
2014-01-21 09:40:00,50.74,50.85,50.1,50.27,183400.0,47.2514,47.3538,46.6554,46.8137,183400.0
2014-01-21 09:50:00,50.26,50.48,50.17,50.47,222200.0,46.8044,47.0092,46.7206,46.9999,222200.0
2014-01-21 10:00:00,50.48,50.48,50.22,50.24,179400.0,47.0092,47.0092,46.7671,46.7858,179400.0
2014-01-21 10:10:00,50.24,50.29,50.13,50.27,92000.0,46.7858,46.8323,46.6833,46.8137,92000.0
2014-01-21 10:20:00,50.26,50.27,50.03,50.04,96600.0,46.8044,46.8137,46.5902,46.5995,96600.0
2014-01-21 10:30:00,50.03,50.06,49.93,49.97,78800.0,46.5902,46.6181,46.4971,46.5343,78800.0
2014-01-21 10:40:00,49.99,50.03,49.9,49.99,105100.0,46.5529,46.5902,46.4691,46.5529,105100.0
2014-01-21 10:50:00,49.97,49.98,49.84,49.87,54400.0,46.5343,46.5436,46.4133,46.4412,54400.0
2014-01-21 11:00:00,49.88,49.91,49.81,49.81,58200.0,46.4505,46.4784,46.3853,46.3853,58200.0
2014-01-21 11:10:00,49.8,49.8,49.58,49.59,66100.0,46.376,46.376,46.1711,46.1804,66100.0
2014-01-21 11:20:00,49.61,49.62,49.55,49.57,37800.0,46.1991,46.2084,46.1432,46.1618,37800.0
2014-01-21 11:30:00,49.57,49.76,49.56,49.74,30900.0,46.1618,46.3388,46.1525,46.3201,30900.0
2014-01-21 11:40:00,49.75,49.94,49.73,49.92,50500.0,46.3294,46.5064,46.3108,46.4878,50500.0
2014-01-21 11:50:00,49.92,50.05,49.91,50.0,82000.0,46.4878,46.6088,46.4784,46.5623,82000.0
2014-01-21 12:00:00,49.99,49.99,49.76,49.82,40500.0,46.5529,46.5529,46.3388,46.3946,40500.0
2014-01-21 12:10:00,49.82,49.88,49.73,49.88,48700.0,46.3946,46.4505,46.3108,46.4505,48700.0
2014-01-21 12:20:00,49.9,49.96,49.84,49.84,101100.0,46.4691,46.525,46.4133,46.4133,101100.0
2014-01-21 12:30:00,49.85,49.86,49.74,49.76,59200.0,46.4226,46.4319,46.3201,46.3388,59200.0
2014-01-21 12:40:00,49.76,49.82,49.73,49.79,88600.0,46.3388,46.3946,46.3108,46.3667,88600.0
2014-01-21 12:50:00,49.79,49.83,49.74,49.76,40000.0,46.3667,46.4039,46.3201,46.3388,40000.0
2014-01-21 13:00:00,49.76,50.01,49.76,50.01,118800.0,46.3388,46.5716,46.3388,46.5716,118800.0
2014-01-21 13:10:00,50.01,50.12,50.01,50.02,44700.0,46.5716,46.674,46.5716,46.5809,44700.0
2014-01-21 13:20:00,50.03,50.05,49.97,49.97,49100.0,46.5902,46.6088,46.5343,46.5343,49100.0
2014-01-21 13:30:00,49.98,50.04,49.96,49.99,31100.0,46.5436,46.5995,46.525,46.5529,31100.0
2014-01-21 13:40:00,50.01,50.01,49.97,49.97,22600.0,46.5716,46.5716,46.5343,46.5343,22600.0
2014-01-21 13:50:00,49.96,49.99,49.92,49.96,35300.0,46.525,46.5529,46.4878,46.525,35300.0
2014-01-21 14:00:00,49.99,50.01,49.98,50.0,68800.0,46.5529,46.5716,46.5436,46.5623,68800.0
2014-01-21 14:10:00,50.0,50.01,49.96,49.96,42900.0,46.5623,46.5716,46.525,46.525,42900.0
2014-01-21 14:20:00,49.95,50.01,49.95,49.99,21000.0,46.5157,46.5716,46.5157,46.5529,21000.0
2014-01-21 14:30:00,49.98,50.11,49.97,50.1,115900.0,46.5436,46.6647,46.5343,46.6554,115900.0
2014-01-21 14:40:00,50.1,50.1,49.97,50.0,105400.0,46.6554,46.6554,46.5343,46.5623,105400.0
2014-01-21 14:50:00,49.99,50.02,49.95,49.98,36600.0,46.5529,46.5809,46.5157,46.5436,36600.0
2014-01-21 15:00:00,49.98,50.07,49.97,50.01,56900.0,46.5436,46.6274,46.5343,46.5716,56900.0
2014-01-21 15:10:00,50.01,50.04,49.94,49.97,51100.0,46.5716,46.5995,46.5064,46.5343,51100.0
2014-01-21 15:20:00,49.96,50.01,49.96,49.97,53800.0,46.525,46.5716,46.525,46.5343,53800.0
2014-01-21 15:30:00,49.98,50.0,49.96,49.98,49200.0,46.5436,46.5623,46.525,46.5436,49200.0
2014-01-21 15:40:00,49.98,50.01,49.94,49.98,137800.0,46.5436,46.5716,46.5064,46.5436,137800.0
2014-01-21 15:50:00,49.98,50.0,49.96,50.0,178100.0,46.5436,46.5623,46.525,46.5623,178100.0
2014-01-22 09:30:00,49.97,50.17,49.87,49.99,41800.0,46.5343,46.7206,46.4412,46.5529,41800.0
2014-01-22 09:40:00,49.98,50.06,49.93,49.93,26500.0,46.5436,46.6181,46.4971,46.4971,26500.0
2014-01-22 09:50:00,49.93,49.98,49.82,49.91,26700.0,46.4971,46.5436,46.3946,46.4784,26700.0
2014-01-22 10:00:00,49.91,50.02,49.91,50.01,55700.0,46.4784,46.5809,46.4784,46.5716,55700.0
2014-01-22 10:10:00,50.02,50.02,49.93,50.0,41000.0,46.5809,46.5809,46.4971,46.5623,41000.0
2014-01-22 10:20:00,50.0,50.03,49.92,49.99,102200.0,46.5623,46.5902,46.4878,46.5529,102200.0
2014-01-22 10:30:00,50.0,50.03,49.98,50.0,26400.0,46.5623,46.5902,46.5436,46.5623,26400.0
2014-01-22 10:40:00,50.01,50.05,49.96,50.03,18400.0,46.5716,46.6088,46.525,46.5902,18400.0
2014-01-22 10:50:00,50.02,50.12,50.02,50.1,49100.0,46.5809,46.674,46.5809,46.6554,49100.0
2014-01-22 11:00:00,50.11,50.11,50.02,50.04,31600.0,46.6647,46.6647,46.5809,46.5995,31600.0
2014-01-22 11:10:00,50.05,50.05,49.99,50.0,25100.0,46.6088,46.6088,46.5529,46.5623,25100.0
2014-01-22 11:20:00,50.0,50.07,50.0,50.02,56000.0,46.5623,46.6274,46.5623,46.5809,56000.0
2014-01-22 11:30:00,50.02,50.03,49.97,50.01,26300.0,46.5809,46.5902,46.5343,46.5716,26300.0
2014-01-22 11:40:00,50.01,50.01,49.98,50.0,50300.0,46.5716,46.5716,46.5436,46.5623,50300.0
2014-01-22 11:50:00,50.0,50.03,49.98,50.0,42900.0,46.5623,46.5902,46.5436,46.5623,42900.0
2014-01-22 12:00:00,50.0,50.04,49.98,50.01,23600.0,46.5623,46.5995,46.5436,46.5716,23600.0
2014-01-22 12:10:00,50.0,50.03,49.96,50.0,39000.0,46.5623,46.5902,46.525,46.5623,39000.0
2014-01-22 12:20:00,50.0,50.01,49.98,50.0,85800.0,46.5623,46.5716,46.5436,46.5623,85800.0
2014-01-22 12:30:00,49.99,50.02,49.98,50.0,45600.0,46.5529,46.5809,46.5436,46.5623,45600.0
2014-01-22 12:40:00,50.0,50.0,49.99,50.0,35100.0,46.5623,46.5623,46.5529,46.5623,35100.0
2014-01-22 12:50:00,50.0,50.01,49.99,50.0,35300.0,46.5623,46.5716,46.5529,46.5623,35300.0
2014-01-22 13:00:00,50.0,50.0,49.96,50.0,58200.0,46.5623,46.5623,46.525,46.5623,58200.0
2014-01-22 13:10:00,50.0,50.01,49.98,50.0,46600.0,46.5623,46.5716,46.5436,46.5623,46600.0
2014-01-22 13:20:00,50.0,50.01,49.98,50.0,29300.0,46.5623,46.5716,46.5436,46.5623,29300.0
2014-01-22 13:30:00,50.0,50.01,49.96,50.0,37100.0,46.5623,46.5716,46.525,46.5623,37100.0
2014-01-22 13:40:00,50.0,50.01,49.96,49.97,43000.0,46.5623,46.5716,46.525,46.5343,43000.0
2014-01-22 13:50:00,49.98,50.0,49.96,49.98,52500.0,46.5436,46.5623,46.525,46.5436,52500.0
2014-01-22 14:00:00,49.99,50.0,49.98,50.0,24900.0,46.5529,46.5623,46.5436,46.5623,24900.0
2014-01-22 14:10:00,50.0,50.0,49.98,50.0,84300.0,46.5623,46.5623,46.5436,46.5623,84300.0
2014-01-22 14:20:00,50.0,50.0,49.98,50.0,37500.0,46.5623,46.5623,46.5436,46.5623,37500.0
2014-01-22 14:30:00,50.0,50.0,49.92,49.98,49900.0,46.5623,46.5623,46.4878,46.5436,49900.0
2014-01-22 14:40:00,49.98,50.0,49.96,49.99,35500.0,46.5436,46.5623,46.525,46.5529,35500.0
2014-01-22 14:50:00,49.99,50.0,49.97,49.98,30400.0,46.5529,46.5623,46.5343,46.5436,30400.0
2014-01-22 15:00:00,49.99,50.0,49.97,49.99,82600.0,46.5529,46.5623,46.5343,46.5529,82600.0
2014-01-22 15:10:00,50.0,50.0,49.94,49.94,53000.0,46.5623,46.5623,46.5064,46.5064,53000.0
2014-01-22 15:20:00,49.95,49.96,49.9,49.95,71600.0,46.5157,46.525,46.4691,46.5157,71600.0
2014-01-22 15:30:00,49.95,49.96,49.9,49.92,66300.0,46.5157,46.525,46.4691,46.4878,66300.0
2014-01-22 15:40:00,49.92,49.93,49.86,49.88,108700.0,46.4878,46.4971,46.4319,46.4505,108700.0
2014-01-22 15:50:00,49.89,49.93,49.82,49.82,323700.0,46.4598,46.4971,46.3946,46.3946,323700.0
2014-01-23 09:30:00,49.69,49.88,49.61,49.74,39100.0,46.2736,46.4505,46.1991,46.3201,39100.0
2014-01-23 09:40:00,49.71,49.9,49.71,49.78,24500.0,46.2922,46.4691,46.2922,46.3574,24500.0
2014-01-23 09:50:00,49.79,49.8,49.73,49.76,22700.0,46.3667,46.376,46.3108,46.3388,22700.0
2014-01-23 10:00:00,49.78,49.81,49.72,49.78,28100.0,46.3574,46.3853,46.3015,46.3574,28100.0
2014-01-23 10:10:00,49.79,49.85,49.75,49.83,46600.0,46.3667,46.4226,46.3294,46.4039,46600.0
2014-01-23 10:20:00,49.84,49.96,49.81,49.94,39400.0,46.4133,46.525,46.3853,46.5064,39400.0
2014-01-23 10:30:00,49.94,49.99,49.9,49.94,33400.0,46.5064,46.5529,46.4691,46.5064,33400.0
2014-01-23 10:40:00,49.94,50.0,49.91,49.96,27900.0,46.5064,46.5623,46.4784,46.525,27900.0
2014-01-23 10:50:00,49.96,49.97,49.87,49.87,24200.0,46.525,46.5343,46.4412,46.4412,24200.0
2014-01-23 11:00:00,49.89,49.93,49.81,49.82,39900.0,46.4598,46.4971,46.3853,46.3946,39900.0
2014-01-23 11:10:00,49.81,49.82,49.69,49.8,108500.0,46.3853,46.3946,46.2736,46.376,108500.0
2014-01-23 11:20:00,49.8,49.8,49.65,49.67,36400.0,46.376,46.376,46.2363,46.2549,36400.0
2014-01-23 11:30:00,49.68,49.84,49.68,49.79,29800.0,46.2643,46.4133,46.2643,46.3667,29800.0
2014-01-23 11:40:00,49.78,49.81,49.71,49.76,28400.0,46.3574,46.3853,46.2922,46.3388,28400.0
2014-01-23 11:50:00,49.76,49.86,49.73,49.83,19600.0,46.3388,46.4319,46.3108,46.4039,19600.0
2014-01-23 12:00:00,49.83,49.84,49.7,49.72,23100.0,46.4039,46.4133,46.2829,46.3015,23100.0
2014-01-23 12:10:00,49.73,49.76,49.61,49.62,34700.0,46.3108,46.3388,46.1991,46.2084,34700.0
2014-01-23 12:20:00,49.62,49.67,49.5,49.55,32200.0,46.2084,46.2549,46.0966,46.1432,32200.0
2014-01-23 12:30:00,49.56,49.62,49.48,49.57,33200.0,46.1525,46.2084,46.078,46.1618,33200.0
2014-01-23 12:40:00,49.57,49.63,49.57,49.62,22700.0,46.1618,46.2177,46.1618,46.2084,22700.0
2014-01-23 12:50:00,49.62,49.64,49.54,49.64,40700.0,46.2084,46.227,46.1339,46.227,40700.0
2014-01-23 13:00:00,49.63,49.64,49.53,49.53,23000.0,46.2177,46.227,46.1246,46.1246,23000.0
2014-01-23 13:10:00,49.54,49.54,49.47,49.47,27100.0,46.1339,46.1339,46.0687,46.0687,27100.0
2014-01-23 13:20:00,49.47,49.48,49.35,49.36,38000.0,46.0687,46.078,45.9569,45.9663,38000.0
2014-01-23 13:30:00,49.36,49.37,49.32,49.37,41400.0,45.9663,45.9756,45.929,45.9756,41400.0
2014-01-23 13:40:00,49.37,49.37,49.25,49.27,49300.0,45.9756,45.9756,45.8638,45.8824,49300.0
2014-01-23 13:50:00,49.28,49.43,49.28,49.32,37700.0,45.8918,46.0314,45.8918,45.929,37700.0
2014-01-23 14:00:00,49.31,49.45,49.3,49.45,43200.0,45.9197,46.0501,45.9104,46.0501,43200.0
2014-01-23 14:10:00,49.46,49.53,49.45,49.53,20100.0,46.0594,46.1246,46.0501,46.1246,20100.0
2014-01-23 14:20:00,49.53,49.56,49.5,49.52,21900.0,46.1246,46.1525,46.0966,46.1153,21900.0
2014-01-23 14:30:00,49.51,49.58,49.51,49.53,18700.0,46.1059,46.1711,46.1059,46.1246,18700.0
2014-01-23 14:40:00,49.53,49.53,49.42,49.49,29800.0,46.1246,46.1246,46.0221,46.0873,29800.0
2014-01-23 14:50:00,49.5,49.55,49.44,49.52,34800.0,46.0966,46.1432,46.0408,46.1153,34800.0
2014-01-23 15:00:00,49.52,49.62,49.52,49.61,39100.0,46.1153,46.2084,46.1153,46.1991,39100.0
2014-01-23 15:10:00,49.61,49.69,49.55,49.56,35500.0,46.1991,46.2736,46.1432,46.1525,35500.0
2014-01-23 15:20:00,49.56,49.66,49.56,49.6,53600.0,46.1525,46.2456,46.1525,46.1898,53600.0
2014-01-23 15:30:00,49.61,49.71,49.6,49.67,55900.0,46.1991,46.2922,46.1898,46.2549,55900.0
2014-01-23 15:40:00,49.66,49.74,49.62,49.66,90400.0,46.2456,46.3201,46.2084,46.2456,90400.0
2014-01-23 15:50:00,49.66,49.8,49.66,49.8,126600.0,46.2456,46.376,46.2456,46.376,126600.0
2014-01-24 09:30:00,49.66,49.66,49.0,49.04,56300.0,46.2456,46.2456,45.631,45.6683,56300.0
2014-01-24 09:40:00,49.02,49.17,48.88,48.93,96300.0,45.6496,45.7893,45.5193,45.5658,96300.0
2014-01-24 09:50:00,48.92,48.99,48.83,48.89,60600.0,45.5565,45.6217,45.4727,45.5286,60600.0
2014-01-24 10:00:00,48.85,48.9,48.71,48.83,167200.0,45.4913,45.5379,45.3609,45.4727,167200.0
2014-01-24 10:10:00,48.83,48.98,48.83,48.94,153400.0,45.4727,45.6124,45.4727,45.5751,153400.0
2014-01-24 10:20:00,48.96,49.01,48.81,48.81,102300.0,45.5938,45.6403,45.4541,45.4541,102300.0
2014-01-24 10:30:00,48.81,48.82,48.53,48.58,43900.0,45.4541,45.4634,45.1933,45.2399,43900.0
2014-01-24 10:40:00,48.55,48.62,48.33,48.43,67200.0,45.2119,45.2771,45.0071,45.1002,67200.0
2014-01-24 10:50:00,48.4,48.42,48.27,48.3,47200.0,45.0723,45.0909,44.9512,44.9791,47200.0
2014-01-24 11:00:00,48.3,48.39,48.3,48.33,49000.0,44.9791,45.0629,44.9791,45.0071,49000.0
2014-01-24 11:10:00,48.32,48.41,48.05,48.07,144000.0,44.9978,45.0816,44.7463,44.7649,144000.0
2014-01-24 11:20:00,48.08,48.09,47.6,47.6,243200.0,44.7743,44.7836,44.3273,44.3273,243200.0
2014-01-24 11:30:00,47.6,47.76,47.51,47.75,171400.0,44.3273,44.4763,44.2435,44.467,171400.0
2014-01-24 11:40:00,47.75,47.96,47.69,47.85,94900.0,44.467,44.6625,44.4111,44.5601,94900.0
2014-01-24 11:50:00,47.86,48.11,47.85,48.11,86900.0,44.5694,44.8022,44.5601,44.8022,86900.0
2014-01-24 12:00:00,48.1,48.5,48.1,48.47,161200.0,44.7929,45.1654,44.7929,45.1374,161200.0
2014-01-24 12:10:00,48.49,48.72,48.47,48.69,122800.0,45.1561,45.3703,45.1374,45.3423,122800.0
2014-01-24 12:20:00,48.69,48.69,48.38,48.43,148000.0,45.3423,45.3423,45.0536,45.1002,148000.0
2014-01-24 12:30:00,48.45,48.7,48.45,48.64,55900.0,45.1188,45.3516,45.1188,45.2958,55900.0
2014-01-24 12:40:00,48.64,48.65,48.59,48.65,25900.0,45.2958,45.3051,45.2492,45.3051,25900.0
2014-01-24 12:50:00,48.66,48.71,48.63,48.7,36700.0,45.3144,45.3609,45.2864,45.3516,36700.0
2014-01-24 13:00:00,48.7,48.7,48.5,48.52,30900.0,45.3516,45.3516,45.1654,45.184,30900.0
2014-01-24 13:10:00,48.52,48.67,48.5,48.67,20800.0,45.184,45.3237,45.1654,45.3237,20800.0
2014-01-24 13:20:00,48.68,48.76,48.66,48.76,82200.0,45.333,45.4075,45.3144,45.4075,82200.0
2014-01-24 13:30:00,48.76,48.77,48.63,48.64,112200.0,45.4075,45.4168,45.2864,45.2958,112200.0
2014-01-24 13:40:00,48.64,48.64,48.41,48.42,68900.0,45.2958,45.2958,45.0816,45.0909,68900.0
2014-01-24 13:50:00,48.4,48.55,48.4,48.5,89000.0,45.0723,45.2119,45.0723,45.1654,89000.0
2014-01-24 14:00:00,48.49,48.56,48.42,48.55,49100.0,45.1561,45.2213,45.0909,45.2119,49100.0
2014-01-24 14:10:00,48.56,48.56,48.37,48.39,158100.0,45.2213,45.2213,45.0443,45.0629,158100.0
2014-01-24 14:20:00,48.39,48.43,48.22,48.33,56500.0,45.0629,45.1002,44.9046,45.0071,56500.0
2014-01-24 14:30:00,48.32,48.46,48.32,48.41,41300.0,44.9978,45.1281,44.9978,45.0816,41300.0
2014-01-24 14:40:00,48.41,48.52,48.38,48.45,46100.0,45.0816,45.184,45.0536,45.1188,46100.0
2014-01-24 14:50:00,48.45,48.5,48.4,48.48,33200.0,45.1188,45.1654,45.0723,45.1468,33200.0
2014-01-24 15:00:00,48.48,48.7,48.48,48.55,89000.0,45.1468,45.3516,45.1468,45.2119,89000.0
2014-01-24 15:10:00,48.56,48.56,48.36,48.43,38700.0,45.2213,45.2213,45.035,45.1002,38700.0
2014-01-24 15:20:00,48.42,48.49,48.36,48.49,39600.0,45.0909,45.1561,45.035,45.1561,39600.0
2014-01-24 15:30:00,48.48,48.68,48.48,48.65,562600.0,45.1468,45.333,45.1468,45.3051,562600.0
2014-01-24 15:40:00,48.65,48.67,48.42,48.44,209200.0,45.3051,45.3237,45.0909,45.1095,209200.0
2014-01-24 15:50:00,48.44,48.47,48.35,48.39,216400.0,45.1095,45.1374,45.0257,45.0629,216400.0
2014-01-27 09:30:00,48.54,48.82,48.46,48.71,123300.0,45.2026,45.4634,45.1281,45.3609,123300.0
2014-01-27 09:40:00,48.73,48.91,48.66,48.74,40700.0,45.3796,45.5472,45.3144,45.3889,40700.0
2014-01-27 09:50:00,48.74,48.81,48.69,48.72,35900.0,45.3889,45.4541,45.3423,45.3703,35900.0
2014-01-27 10:00:00,48.72,48.72,48.55,48.59,48500.0,45.3703,45.3703,45.2119,45.2492,48500.0
2014-01-27 10:10:00,48.59,48.73,48.58,48.71,51500.0,45.2492,45.3796,45.2399,45.3609,51500.0
2014-01-27 10:20:00,48.71,48.73,48.35,48.35,62500.0,45.3609,45.3796,45.0257,45.0257,62500.0
2014-01-27 10:30:00,48.37,48.4,48.25,48.32,46900.0,45.0443,45.0723,44.9326,44.9978,46900.0
2014-01-27 10:40:00,48.32,48.39,48.24,48.38,26100.0,44.9978,45.0629,44.9233,45.0536,26100.0
2014-01-27 10:50:00,48.38,48.67,48.38,48.58,76200.0,45.0536,45.3237,45.0536,45.2399,76200.0
2014-01-27 11:00:00,48.56,48.8,48.56,48.8,53100.0,45.2213,45.4448,45.2213,45.4448,53100.0
2014-01-27 11:10:00,48.79,48.92,48.73,48.92,49600.0,45.4354,45.5565,45.3796,45.5565,49600.0
2014-01-27 11:20:00,48.91,49.12,48.89,48.93,74100.0,45.5472,45.7428,45.5286,45.5658,74100.0
2014-01-27 11:30:00,48.92,48.94,48.58,48.58,50500.0,45.5565,45.5751,45.2399,45.2399,50500.0
2014-01-27 11:40:00,48.58,48.71,48.55,48.64,30600.0,45.2399,45.3609,45.2119,45.2958,30600.0
2014-01-27 11:50:00,48.63,48.63,48.49,48.5,22100.0,45.2864,45.2864,45.1561,45.1654,22100.0
2014-01-27 12:00:00,48.5,48.51,48.45,48.46,43500.0,45.1654,45.1747,45.1188,45.1281,43500.0
2014-01-27 12:10:00,48.46,48.49,48.38,48.49,39500.0,45.1281,45.1561,45.0536,45.1561,39500.0
2014-01-27 12:20:00,48.47,48.57,48.44,48.55,33400.0,45.1374,45.2306,45.1095,45.2119,33400.0
2014-01-27 12:30:00,48.55,48.59,48.49,48.52,70800.0,45.2119,45.2492,45.1561,45.184,70800.0
2014-01-27 12:40:00,48.54,48.88,48.54,48.88,35600.0,45.2026,45.5193,45.2026,45.5193,35600.0
2014-01-27 12:50:00,48.86,48.87,48.72,48.72,33800.0,45.5006,45.5099,45.3703,45.3703,33800.0
2014-01-27 13:00:00,48.71,48.82,48.68,48.81,29400.0,45.3609,45.4634,45.333,45.4541,29400.0
2014-01-27 13:10:00,48.8,48.99,48.8,48.98,34300.0,45.4448,45.6217,45.4448,45.6124,34300.0
2014-01-27 13:20:00,48.99,48.99,48.84,48.94,34200.0,45.6217,45.6217,45.482,45.5751,34200.0
2014-01-27 13:30:00,48.94,48.94,48.87,48.88,21600.0,45.5751,45.5751,45.5099,45.5193,21600.0
2014-01-27 13:40:00,48.88,49.17,48.88,49.15,42300.0,45.5193,45.7893,45.5193,45.7707,42300.0
2014-01-27 13:50:00,49.15,49.16,49.06,49.14,30600.0,45.7707,45.78,45.6869,45.7614,30600.0
2014-01-27 14:00:00,49.13,49.19,49.11,49.17,25200.0,45.7521,45.8079,45.7334,45.7893,25200.0
2014-01-27 14:10:00,49.17,49.32,49.17,49.3,37200.0,45.7893,45.929,45.7893,45.9104,37200.0
2014-01-27 14:20:00,49.3,49.46,49.3,49.46,64900.0,45.9104,46.0594,45.9104,46.0594,64900.0
2014-01-27 14:30:00,49.46,49.75,49.38,49.74,152900.0,46.0594,46.3294,45.9849,46.3201,152900.0
2014-01-27 14:40:00,49.73,50.02,49.58,49.58,180800.0,46.3108,46.5809,46.1711,46.1711,180800.0
2014-01-27 14:50:00,49.58,49.61,49.45,49.5,61900.0,46.1711,46.1991,46.0501,46.0966,61900.0
2014-01-27 15:00:00,49.5,49.55,49.46,49.46,61000.0,46.0966,46.1432,46.0594,46.0594,61000.0
2014-01-27 15:10:00,49.47,49.47,49.4,49.4,72700.0,46.0687,46.0687,46.0035,46.0035,72700.0
2014-01-27 15:20:00,49.4,49.48,49.32,49.48,58300.0,46.0035,46.078,45.929,46.078,58300.0
2014-01-27 15:30:00,49.49,49.5,49.28,49.37,79000.0,46.0873,46.0966,45.8918,45.9756,79000.0
2014-01-27 15:40:00,49.37,49.38,49.13,49.15,128500.0,45.9756,45.9849,45.7521,45.7707,128500.0
2014-01-27 15:50:00,49.15,49.17,49.06,49.1,267800.0,45.7707,45.7893,45.6869,45.7241,267800.0
2014-01-28 09:30:00,49.05,49.35,48.99,49.35,25200.0,45.6776,45.9569,45.6217,45.9569,25200.0
2014-01-28 09:40:00,49.35,49.55,49.33,49.55,24000.0,45.9569,46.1432,45.9383,46.1432,24000.0
2014-01-28 09:50:00,49.57,49.96,49.54,49.94,83200.0,46.1618,46.525,46.1339,46.5064,83200.0
2014-01-28 10:00:00,49.95,50.04,49.82,49.86,123500.0,46.5157,46.5995,46.3946,46.4319,123500.0
2014-01-28 10:10:00,49.85,49.86,49.54,49.58,100000.0,46.4226,46.4319,46.1339,46.1711,100000.0
2014-01-28 10:20:00,49.58,49.63,49.52,49.56,35300.0,46.1711,46.2177,46.1153,46.1525,35300.0
2014-01-28 10:30:00,49.6,49.92,49.57,49.92,27900.0,46.1898,46.4878,46.1618,46.4878,27900.0
2014-01-28 10:40:00,49.92,49.96,49.83,49.95,26600.0,46.4878,46.525,46.4039,46.5157,26600.0
2014-01-28 10:50:00,49.97,49.97,49.84,49.84,24400.0,46.5343,46.5343,46.4133,46.4133,24400.0
2014-01-28 11:00:00,49.84,49.88,49.81,49.84,28100.0,46.4133,46.4505,46.3853,46.4133,28100.0
2014-01-28 11:10:00,49.85,49.87,49.57,49.59,36500.0,46.4226,46.4412,46.1618,46.1804,36500.0
2014-01-28 11:20:00,49.57,49.7,49.57,49.63,22200.0,46.1618,46.2829,46.1618,46.2177,22200.0
2014-01-28 11:30:00,49.62,49.75,49.6,49.6,24200.0,46.2084,46.3294,46.1898,46.1898,24200.0
2014-01-28 11:40:00,49.64,49.65,49.52,49.54,21600.0,46.227,46.2363,46.1153,46.1339,21600.0
2014-01-28 11:50:00,49.54,49.6,49.44,49.47,24100.0,46.1339,46.1898,46.0408,46.0687,24100.0
2014-01-28 12:00:00,49.47,49.5,49.42,49.48,25900.0,46.0687,46.0966,46.0221,46.078,25900.0
2014-01-28 12:10:00,49.49,49.5,49.43,49.44,14800.0,46.0873,46.0966,46.0314,46.0408,14800.0
2014-01-28 12:20:00,49.45,49.5,49.42,49.48,28800.0,46.0501,46.0966,46.0221,46.078,28800.0
2014-01-28 12:30:00,49.49,49.5,49.45,49.48,45500.0,46.0873,46.0966,46.0501,46.078,45500.0
2014-01-28 12:40:00,49.48,49.5,49.44,49.45,17300.0,46.078,46.0966,46.0408,46.0501,17300.0
2014-01-28 12:50:00,49.45,49.46,49.4,49.46,20000.0,46.0501,46.0594,46.0035,46.0594,20000.0
2014-01-28 13:00:00,49.46,49.5,49.45,49.46,20700.0,46.0594,46.0966,46.0501,46.0594,20700.0
2014-01-28 13:10:00,49.46,49.47,49.41,49.44,19700.0,46.0594,46.0687,46.0128,46.0408,19700.0
2014-01-28 13:20:00,49.43,49.5,49.41,49.5,28500.0,46.0314,46.0966,46.0128,46.0966,28500.0
2014-01-28 13:30:00,49.49,49.54,49.42,49.44,38300.0,46.0873,46.1339,46.0221,46.0408,38300.0
2014-01-28 13:40:00,49.45,49.5,49.34,49.36,38300.0,46.0501,46.0966,45.9476,45.9663,38300.0
2014-01-28 13:50:00,49.34,49.37,49.3,49.31,14100.0,45.9476,45.9756,45.9104,45.9197,14100.0
2014-01-28 14:00:00,49.31,49.39,49.28,49.37,15300.0,45.9197,45.9942,45.8918,45.9756,15300.0
2014-01-28 14:10:00,49.36,49.42,49.36,49.4,13400.0,45.9663,46.0221,45.9663,46.0035,13400.0
2014-01-28 14:20:00,49.41,49.48,49.41,49.46,27500.0,46.0128,46.078,46.0128,46.0594,27500.0
2014-01-28 14:30:00,49.44,49.48,49.44,49.46,11300.0,46.0408,46.078,46.0408,46.0594,11300.0
2014-01-28 14:40:00,49.46,49.54,49.46,49.53,23900.0,46.0594,46.1339,46.0594,46.1246,23900.0
2014-01-28 14:50:00,49.51,49.55,49.51,49.54,15200.0,46.1059,46.1432,46.1059,46.1339,15200.0
2014-01-28 15:00:00,49.54,49.57,49.39,49.5,23200.0,46.1339,46.1618,45.9942,46.0966,23200.0
2014-01-28 15:10:00,49.5,49.5,49.4,49.43,44800.0,46.0966,46.0966,46.0035,46.0314,44800.0
2014-01-28 15:20:00,49.42,49.47,49.39,49.45,25200.0,46.0221,46.0687,45.9942,46.0501,25200.0
2014-01-28 15:30:00,49.44,49.47,49.42,49.46,31100.0,46.0408,46.0687,46.0221,46.0594,31100.0
2014-01-28 15:40:00,49.46,49.5,49.41,49.45,45600.0,46.0594,46.0966,46.0128,46.0501,45600.0
2014-01-28 15:50:00,49.45,49.54,49.41,49.52,150400.0,46.0501,46.1339,46.0128,46.1153,150400.0
2014-01-29 09:30:00,49.36,49.45,48.94,49.28,33100.0,45.9663,46.0501,45.5751,45.8918,33100.0
2014-01-29 09:40:00,49.27,49.61,49.22,49.52,21000.0,45.8824,46.1991,45.8359,46.1153,21000.0
2014-01-29 09:50:00,49.56,49.98,49.43,49.87,46900.0,46.1525,46.5436,46.0314,46.4412,46900.0
2014-01-29 10:00:00,49.91,49.94,49.65,49.68,51100.0,46.4784,46.5064,46.2363,46.2643,51100.0
2014-01-29 10:10:00,49.69,49.7,49.56,49.61,17900.0,46.2736,46.2829,46.1525,46.1991,17900.0
2014-01-29 10:20:00,49.6,49.61,49.42,49.54,26700.0,46.1898,46.1991,46.0221,46.1339,26700.0
2014-01-29 10:30:00,49.55,49.66,49.55,49.6,27400.0,46.1432,46.2456,46.1432,46.1898,27400.0
2014-01-29 10:40:00,49.64,49.66,49.54,49.64,17300.0,46.227,46.2456,46.1339,46.227,17300.0
2014-01-29 10:50:00,49.64,49.64,49.52,49.56,19100.0,46.227,46.227,46.1153,46.1525,19100.0
2014-01-29 11:00:00,49.55,49.58,49.45,49.5,22500.0,46.1432,46.1711,46.0501,46.0966,22500.0
2014-01-29 11:10:00,49.51,49.58,49.43,49.47,15300.0,46.1059,46.1711,46.0314,46.0687,15300.0
2014-01-29 11:20:00,49.5,49.61,49.5,49.59,24400.0,46.0966,46.1991,46.0966,46.1804,24400.0
2014-01-29 11:30:00,49.58,49.64,49.54,49.63,17400.0,46.1711,46.227,46.1339,46.2177,17400.0
2014-01-29 11:40:00,49.62,49.64,49.5,49.57,15700.0,46.2084,46.227,46.0966,46.1618,15700.0
2014-01-29 11:50:00,49.55,49.57,49.4,49.46,48100.0,46.1432,46.1618,46.0035,46.0594,48100.0
2014-01-29 12:00:00,49.48,49.57,49.46,49.55,25200.0,46.078,46.1618,46.0594,46.1432,25200.0
2014-01-29 12:10:00,49.55,49.58,49.42,49.42,18600.0,46.1432,46.1711,46.0221,46.0221,18600.0
2014-01-29 12:20:00,49.42,49.48,49.38,49.42,24100.0,46.0221,46.078,45.9849,46.0221,24100.0
2014-01-29 12:30:00,49.41,49.41,49.27,49.31,25800.0,46.0128,46.0128,45.8824,45.9197,25800.0
2014-01-29 12:40:00,49.28,49.36,49.28,49.31,30000.0,45.8918,45.9663,45.8918,45.9197,30000.0
2014-01-29 12:50:00,49.31,49.34,49.24,49.33,28100.0,45.9197,45.9476,45.8545,45.9383,28100.0
2014-01-29 13:00:00,49.34,49.36,49.2,49.26,15200.0,45.9476,45.9663,45.8173,45.8731,15200.0
2014-01-29 13:10:00,49.28,49.34,49.27,49.31,13000.0,45.8918,45.9476,45.8824,45.9197,13000.0
2014-01-29 13:20:00,49.26,49.37,49.23,49.36,19100.0,45.8731,45.9756,45.8452,45.9663,19100.0
2014-01-29 13:30:00,49.34,49.36,49.27,49.31,13100.0,45.9476,45.9663,45.8824,45.9197,13100.0
2014-01-29 13:40:00,49.29,49.29,49.19,49.29,20600.0,45.9011,45.9011,45.8079,45.9011,20600.0
2014-01-29 13:50:00,49.28,49.39,49.24,49.26,19900.0,45.8918,45.9942,45.8545,45.8731,19900.0
2014-01-29 14:00:00,49.27,49.32,48.86,48.96,78000.0,45.8824,45.929,45.5006,45.5938,78000.0
2014-01-29 14:10:00,48.96,49.07,48.86,48.9,132100.0,45.5938,45.6962,45.5006,45.5379,132100.0
2014-01-29 14:20:00,48.92,49.17,48.83,49.13,72500.0,45.5565,45.7893,45.4727,45.7521,72500.0
2014-01-29 14:30:00,49.13,49.35,49.06,49.35,33100.0,45.7521,45.9569,45.6869,45.9569,33100.0
2014-01-29 14:40:00,49.36,49.42,49.3,49.35,20200.0,45.9663,46.0221,45.9104,45.9569,20200.0
2014-01-29 14:50:00,49.33,49.36,49.19,49.21,28000.0,45.9383,45.9663,45.8079,45.8266,28000.0
2014-01-29 15:00:00,49.2,49.29,49.14,49.23,31000.0,45.8173,45.9011,45.7614,45.8452,31000.0
2014-01-29 15:10:00,49.24,49.36,49.15,49.27,66900.0,45.8545,45.9663,45.7707,45.8824,66900.0
2014-01-29 15:20:00,49.25,49.43,49.25,49.37,68300.0,45.8638,46.0314,45.8638,45.9756,68300.0
2014-01-29 15:30:00,49.35,49.37,49.17,49.32,103500.0,45.9569,45.9756,45.7893,45.929,103500.0
2014-01-29 15:40:00,49.32,49.41,49.23,49.24,118900.0,45.929,46.0128,45.8452,45.8545,118900.0
2014-01-29 15:50:00,49.24,49.36,49.22,49.31,177800.0,45.8545,45.9663,45.8359,45.9197,177800.0
2014-01-30 09:30:00,49.51,50.06,49.48,50.01,40600.0,46.1059,46.6181,46.078,46.5716,40600.0
2014-01-30 09:40:00,49.94,50.17,49.91,49.99,35800.0,46.5064,46.7206,46.4784,46.5529,35800.0
2014-01-30 09:50:00,50.0,50.09,49.81,49.92,53600.0,46.5623,46.6461,46.3853,46.4878,53600.0
2014-01-30 10:00:00,49.93,49.97,49.79,49.91,81500.0,46.4971,46.5343,46.3667,46.4784,81500.0
2014-01-30 10:10:00,49.86,49.94,49.79,49.86,47800.0,46.4319,46.5064,46.3667,46.4319,47800.0
2014-01-30 10:20:00,49.89,50.0,49.81,49.88,36200.0,46.4598,46.5623,46.3853,46.4505,36200.0
2014-01-30 10:30:00,49.87,49.9,49.72,49.72,97800.0,46.4412,46.4691,46.3015,46.3015,97800.0
2014-01-30 10:40:00,49.72,49.78,49.68,49.71,29900.0,46.3015,46.3574,46.2643,46.2922,29900.0
2014-01-30 10:50:00,49.72,49.79,49.7,49.79,21200.0,46.3015,46.3667,46.2829,46.3667,21200.0
2014-01-30 11:00:00,49.78,49.84,49.71,49.79,16600.0,46.3574,46.4133,46.2922,46.3667,16600.0
2014-01-30 11:10:00,49.78,49.8,49.73,49.8,10300.0,46.3574,46.376,46.3108,46.376,10300.0
2014-01-30 11:20:00,49.8,49.86,49.79,49.82,9700.0,46.376,46.4319,46.3667,46.3946,9700.0
2014-01-30 11:30:00,49.82,49.84,49.73,49.73,41500.0,46.3946,46.4133,46.3108,46.3108,41500.0
2014-01-30 11:40:00,49.73,49.87,49.73,49.86,12500.0,46.3108,46.4412,46.3108,46.4319,12500.0
2014-01-30 11:50:00,49.87,49.93,49.83,49.9,30400.0,46.4412,46.4971,46.4039,46.4691,30400.0
2014-01-30 12:00:00,49.9,49.9,49.84,49.84,22500.0,46.4691,46.4691,46.4133,46.4133,22500.0
2014-01-30 12:10:00,49.85,49.86,49.8,49.8,36200.0,46.4226,46.4319,46.376,46.376,36200.0
2014-01-30 12:20:00,49.81,49.87,49.8,49.83,21500.0,46.3853,46.4412,46.376,46.4039,21500.0
2014-01-30 12:30:00,49.83,49.87,49.83,49.84,45600.0,46.4039,46.4412,46.4039,46.4133,45600.0
2014-01-30 12:40:00,49.86,49.9,49.84,49.84,14800.0,46.4319,46.4691,46.4133,46.4133,14800.0
2014-01-30 12:50:00,49.84,49.9,49.81,49.85,33300.0,46.4133,46.4691,46.3853,46.4226,33300.0
2014-01-30 13:00:00,49.84,49.86,49.81,49.81,34200.0,46.4133,46.4319,46.3853,46.3853,34200.0
2014-01-30 13:10:00,49.82,49.84,49.79,49.83,23000.0,46.3946,46.4133,46.3667,46.4039,23000.0
2014-01-30 13:20:00,49.83,49.84,49.74,49.75,24200.0,46.4039,46.4133,46.3201,46.3294,24200.0
2014-01-30 13:30:00,49.75,49.75,49.68,49.73,23800.0,46.3294,46.3294,46.2643,46.3108,23800.0
2014-01-30 13:40:00,49.73,49.77,49.72,49.75,15800.0,46.3108,46.3481,46.3015,46.3294,15800.0
2014-01-30 13:50:00,49.75,49.75,49.67,49.7,32600.0,46.3294,46.3294,46.2549,46.2829,32600.0
2014-01-30 14:00:00,49.7,49.7,49.56,49.56,36900.0,46.2829,46.2829,46.1525,46.1525,36900.0
2014-01-30 14:10:00,49.57,49.62,49.53,49.56,46900.0,46.1618,46.2084,46.1246,46.1525,46900.0
2014-01-30 14:20:00,49.56,49.6,49.53,49.55,30800.0,46.1525,46.1898,46.1246,46.1432,30800.0
2014-01-30 14:30:00,49.56,49.6,49.49,49.5,139900.0,46.1525,46.1898,46.0873,46.0966,139900.0
2014-01-30 14:40:00,49.5,49.52,49.39,49.4,60600.0,46.0966,46.1153,45.9942,46.0035,60600.0
2014-01-30 14:50:00,49.4,49.51,49.39,49.46,54900.0,46.0035,46.1059,45.9942,46.0594,54900.0
2014-01-30 15:00:00,49.47,49.5,49.45,49.46,45600.0,46.0687,46.0966,46.0501,46.0594,45600.0
2014-01-30 15:10:00,49.46,49.54,49.45,49.5,65400.0,46.0594,46.1339,46.0501,46.0966,65400.0
2014-01-30 15:20:00,49.49,49.52,49.47,49.48,71800.0,46.0873,46.1153,46.0687,46.078,71800.0
2014-01-30 15:30:00,49.48,49.51,49.45,49.46,49200.0,46.078,46.1059,46.0501,46.0594,49200.0
2014-01-30 15:40:00,49.46,49.53,49.46,49.49,72500.0,46.0594,46.1246,46.0594,46.0873,72500.0
2014-01-30 15:50:00,49.5,49.54,49.47,49.5,111300.0,46.0966,46.1339,46.0687,46.0966,111300.0
2014-01-31 09:30:00,48.85,49.16,48.81,49.01,43600.0,45.4913,45.78,45.4541,45.6403,43600.0
2014-01-31 09:40:00,49.05,49.24,49.0,49.07,55800.0,45.6776,45.8545,45.631,45.6962,55800.0
2014-01-31 09:50:00,49.07,49.4,49.07,49.4,30200.0,45.6962,46.0035,45.6962,46.0035,30200.0
2014-01-31 10:00:00,49.4,49.52,49.22,49.43,31100.0,46.0035,46.1153,45.8359,46.0314,31100.0
2014-01-31 10:10:00,49.44,49.65,49.4,49.63,56800.0,46.0408,46.2363,46.0035,46.2177,56800.0
2014-01-31 10:20:00,49.61,49.65,49.5,49.56,91200.0,46.1991,46.2363,46.0966,46.1525,91200.0
2014-01-31 10:30:00,49.56,49.91,49.56,49.73,90700.0,46.1525,46.4784,46.1525,46.3108,90700.0
2014-01-31 10:40:00,49.75,49.87,49.68,49.87,50100.0,46.3294,46.4412,46.2643,46.4412,50100.0
2014-01-31 10:50:00,49.9,49.91,49.75,49.83,43100.0,46.4691,46.4784,46.3294,46.4039,43100.0
2014-01-31 11:00:00,49.84,50.33,49.84,50.26,71200.0,46.4133,46.8696,46.4133,46.8044,71200.0
2014-01-31 11:10:00,50.25,50.26,49.98,50.05,151500.0,46.7951,46.8044,46.5436,46.6088,151500.0
2014-01-31 11:20:00,50.05,50.05,49.89,49.93,36800.0,46.6088,46.6088,46.4598,46.4971,36800.0
2014-01-31 11:30:00,49.96,50.1,49.96,50.1,55700.0,46.525,46.6554,46.525,46.6554,55700.0
2014-01-31 11:40:00,50.08,50.08,49.88,49.9,27600.0,46.6368,46.6368,46.4505,46.4691,27600.0
2014-01-31 11:50:00,49.9,49.99,49.9,49.99,65400.0,46.4691,46.5529,46.4691,46.5529,65400.0
2014-01-31 12:00:00,50.0,50.01,49.95,50.0,31800.0,46.5623,46.5716,46.5157,46.5623,31800.0
2014-01-31 12:10:00,50.0,50.21,49.95,50.09,176900.0,46.5623,46.7578,46.5157,46.6461,176900.0
2014-01-31 12:20:00,50.07,50.1,50.02,50.07,24000.0,46.6274,46.6554,46.5809,46.6274,24000.0
2014-01-31 12:30:00,50.06,50.06,50.0,50.05,19900.0,46.6181,46.6181,46.5623,46.6088,19900.0
2014-01-31 12:40:00,50.04,50.12,50.01,50.12,20600.0,46.5995,46.674,46.5716,46.674,20600.0
2014-01-31 12:50:00,50.15,50.22,50.11,50.16,25900.0,46.7019,46.7671,46.6647,46.7113,25900.0
2014-01-31 13:00:00,50.14,50.15,50.07,50.1,21000.0,46.6926,46.7019,46.6274,46.6554,21000.0
2014-01-31 13:10:00,50.1,50.15,50.07,50.08,11600.0,46.6554,46.7019,46.6274,46.6368,11600.0
2014-01-31 13:20:00,50.06,50.14,50.05,50.11,21500.0,46.6181,46.6926,46.6088,46.6647,21500.0
2014-01-31 13:30:00,50.1,50.16,50.09,50.15,15100.0,46.6554,46.7113,46.6461,46.7019,15100.0
2014-01-31 13:40:00,50.14,50.34,50.14,50.33,28900.0,46.6926,46.8789,46.6926,46.8696,28900.0
2014-01-31 13:50:00,50.32,50.48,50.31,50.44,47600.0,46.8603,47.0092,46.8509,46.972,47600.0
2014-01-31 14:00:00,50.45,50.48,50.37,50.37,88000.0,46.9813,47.0092,46.9068,46.9068,88000.0
2014-01-31 14:10:00,50.38,50.6,50.3,50.6,48300.0,46.9161,47.121,46.8416,47.121,48300.0
2014-01-31 14:20:00,50.58,50.59,50.43,50.43,131400.0,47.1024,47.1117,46.9627,46.9627,131400.0
2014-01-31 14:30:00,50.44,50.48,50.38,50.38,49900.0,46.972,47.0092,46.9161,46.9161,49900.0
2014-01-31 14:40:00,50.39,50.7,50.38,50.66,49000.0,46.9254,47.2141,46.9161,47.1769,49000.0
2014-01-31 14:50:00,50.68,50.75,50.47,50.5,84200.0,47.1955,47.2607,46.9999,47.0279,84200.0
2014-01-31 15:00:00,50.49,50.54,50.45,50.51,62100.0,47.0186,47.0651,46.9813,47.0372,62100.0
2014-01-31 15:10:00,50.5,50.55,50.45,50.47,52500.0,47.0279,47.0744,46.9813,46.9999,52500.0
2014-01-31 15:20:00,50.47,50.49,50.33,50.35,66100.0,46.9999,47.0186,46.8696,46.8882,66100.0
2014-01-31 15:30:00,50.35,50.48,50.34,50.4,41000.0,46.8882,47.0092,46.8789,46.9347,41000.0
2014-01-31 15:40:00,50.4,50.41,50.26,50.26,121400.0,46.9347,46.9441,46.8044,46.8044,121400.0
2014-01-31 15:50:00,50.29,50.36,50.25,50.27,185900.0,46.8323,46.8975,46.7951,46.8137,185900.0
2014-02-03 09:30:00,50.45,50.45,49.9,50.32,130400.0,46.9813,46.9813,46.4691,46.8603,130400.0
2014-02-03 09:40:00,50.29,50.42,50.14,50.15,78800.0,46.8323,46.9534,46.6926,46.7019,78800.0
2014-02-03 09:50:00,50.15,50.25,50.12,50.15,64000.0,46.7019,46.7951,46.674,46.7019,64000.0
2014-02-03 10:00:00,50.15,50.16,49.82,49.85,125500.0,46.7019,46.7113,46.3946,46.4226,125500.0
2014-02-03 10:10:00,49.85,49.9,49.66,49.69,119900.0,46.4226,46.4691,46.2456,46.2736,119900.0
2014-02-03 10:20:00,49.74,49.9,49.71,49.8,63700.0,46.3201,46.4691,46.2922,46.376,63700.0
2014-02-03 10:30:00,49.83,49.92,49.74,49.83,65800.0,46.4039,46.4878,46.3201,46.4039,65800.0
2014-02-03 10:40:00,49.83,49.9,49.82,49.86,53300.0,46.4039,46.4691,46.3946,46.4319,53300.0
2014-02-03 10:50:00,49.87,49.88,49.75,49.85,48800.0,46.4412,46.4505,46.3294,46.4226,48800.0
2014-02-03 11:00:00,49.85,49.9,49.8,49.85,126400.0,46.4226,46.4691,46.376,46.4226,126400.0
2014-02-03 11:10:00,49.83,49.88,49.58,49.67,114400.0,46.4039,46.4505,46.1711,46.2549,114400.0
2014-02-03 11:20:00,49.66,49.77,49.62,49.69,38300.0,46.2456,46.3481,46.2084,46.2736,38300.0
2014-02-03 11:30:00,49.7,49.76,49.6,49.61,75700.0,46.2829,46.3388,46.1898,46.1991,75700.0
2014-02-03 11:40:00,49.61,49.65,49.27,49.45,40800.0,46.1991,46.2363,45.8824,46.0501,40800.0
2014-02-03 11:50:00,49.45,49.55,49.43,49.44,44700.0,46.0501,46.1432,46.0314,46.0408,44700.0
2014-02-03 12:00:00,49.45,49.45,49.19,49.23,72200.0,46.0501,46.0501,45.8079,45.8452,72200.0
2014-02-03 12:10:00,49.22,49.22,48.96,49.11,113900.0,45.8359,45.8359,45.5938,45.7334,113900.0
2014-02-03 12:20:00,49.11,49.24,49.03,49.2,116700.0,45.7334,45.8545,45.6589,45.8173,116700.0
2014-02-03 12:30:00,49.2,49.34,49.07,49.07,65200.0,45.8173,45.9476,45.6962,45.6962,65200.0
2014-02-03 12:40:00,49.07,49.28,49.06,49.21,42600.0,45.6962,45.8918,45.6869,45.8266,42600.0
2014-02-03 12:50:00,49.21,49.3,49.17,49.26,43500.0,45.8266,45.9104,45.7893,45.8731,43500.0
2014-02-03 13:00:00,49.25,49.25,48.91,48.98,49600.0,45.8638,45.8638,45.5472,45.6124,49600.0
2014-02-03 13:10:00,48.98,49.05,48.83,48.86,34500.0,45.6124,45.6776,45.4727,45.5006,34500.0
2014-02-03 13:20:00,48.84,48.86,48.67,48.74,49900.0,45.482,45.5006,45.3237,45.3889,49900.0
2014-02-03 13:30:00,48.74,48.84,48.71,48.76,68700.0,45.3889,45.482,45.3609,45.4075,68700.0
2014-02-03 13:40:00,48.76,48.88,48.69,48.81,67700.0,45.4075,45.5193,45.3423,45.4541,67700.0
2014-02-03 13:50:00,48.84,48.94,48.81,48.92,30900.0,45.482,45.5751,45.4541,45.5565,30900.0
2014-02-03 14:00:00,48.89,48.94,48.84,48.86,73600.0,45.5286,45.5751,45.482,45.5006,73600.0
2014-02-03 14:10:00,48.86,48.95,48.84,48.95,31800.0,45.5006,45.5844,45.482,45.5844,31800.0
2014-02-03 14:20:00,48.94,48.95,48.86,48.94,64400.0,45.5751,45.5844,45.5006,45.5751,64400.0
2014-02-03 14:30:00,48.94,49.0,48.82,48.83,32200.0,45.5751,45.631,45.4634,45.4727,32200.0
2014-02-03 14:40:00,48.84,48.84,48.7,48.75,30200.0,45.482,45.482,45.3516,45.3982,30200.0
2014-02-03 14:50:00,48.75,48.84,48.51,48.54,44100.0,45.3982,45.482,45.1747,45.2026,44100.0
2014-02-03 15:00:00,48.54,48.54,48.44,48.46,63000.0,45.2026,45.2026,45.1095,45.1281,63000.0
2014-02-03 15:10:00,48.47,48.51,48.46,48.5,269900.0,45.1374,45.1747,45.1281,45.1654,269900.0
2014-02-03 15:20:00,48.5,48.71,48.5,48.7,127800.0,45.1654,45.3609,45.1654,45.3516,127800.0
2014-02-03 15:30:00,48.7,48.7,48.56,48.6,117300.0,45.3516,45.3516,45.2213,45.2585,117300.0
2014-02-03 15:40:00,48.59,48.6,48.49,48.59,168000.0,45.2492,45.2585,45.1561,45.2492,168000.0
2014-02-03 15:50:00,48.59,48.62,48.44,48.46,244900.0,45.2492,45.2771,45.1095,45.1281,244900.0
2014-02-04 09:30:00,49.5,50.57,49.04,49.71,301500.0,46.0966,47.0931,45.6683,46.2922,301500.0
2014-02-04 09:40:00,49.73,50.0,49.29,49.54,237900.0,46.3108,46.5623,45.9011,46.1339,237900.0
2014-02-04 09:50:00,49.46,49.53,48.82,49.24,217600.0,46.0594,46.1246,45.4634,45.8545,217600.0
2014-02-04 10:00:00,49.25,49.36,48.54,48.62,166800.0,45.8638,45.9663,45.2026,45.2771,166800.0
2014-02-04 10:10:00,48.67,49.06,48.51,49.01,184000.0,45.3237,45.6869,45.1747,45.6403,184000.0
2014-02-04 10:20:00,48.99,49.1,48.88,48.97,64000.0,45.6217,45.7241,45.5193,45.6031,64000.0
2014-02-04 10:30:00,48.96,48.96,48.13,48.13,103500.0,45.5938,45.5938,44.8208,44.8208,103500.0
2014-02-04 10:40:00,48.16,48.23,46.02,47.73,1090100.0,44.8488,44.9139,42.8559,44.4483,1090100.0
2014-02-04 10:50:00,47.74,48.46,47.54,48.08,328400.0,44.4576,45.1281,44.2714,44.7743,328400.0
2014-02-04 11:00:00,48.18,48.61,47.89,48.32,197400.0,44.8674,45.2678,44.5973,44.9978,197400.0
2014-02-04 11:10:00,48.4,48.75,48.24,48.71,146800.0,45.0723,45.3982,44.9233,45.3609,146800.0
2014-02-04 11:20:00,48.7,48.79,48.57,48.65,89900.0,45.3516,45.4354,45.2306,45.3051,89900.0
2014-02-04 11:30:00,48.64,48.64,48.19,48.41,77100.0,45.2958,45.2958,44.8767,45.0816,77100.0
2014-02-04 11:40:00,48.42,48.51,48.26,48.48,70900.0,45.0909,45.1747,44.9419,45.1468,70900.0
2014-02-04 11:50:00,48.47,48.53,48.35,48.37,33200.0,45.1374,45.1933,45.0257,45.0443,33200.0
2014-02-04 12:00:00,48.37,48.54,48.34,48.47,74100.0,45.0443,45.2026,45.0164,45.1374,74100.0
2014-02-04 12:10:00,48.45,48.78,48.44,48.68,105100.0,45.1188,45.4261,45.1095,45.333,105100.0
2014-02-04 12:20:00,48.68,48.78,48.64,48.72,60400.0,45.333,45.4261,45.2958,45.3703,60400.0
2014-02-04 12:30:00,48.72,49.33,48.72,49.27,170900.0,45.3703,45.9383,45.3703,45.8824,170900.0
2014-02-04 12:40:00,49.27,49.27,48.93,49.05,44500.0,45.8824,45.8824,45.5658,45.6776,44500.0
2014-02-04 12:50:00,49.04,49.11,48.93,48.95,33800.0,45.6683,45.7334,45.5658,45.5844,33800.0
2014-02-04 13:00:00,48.91,49.01,48.81,48.83,51800.0,45.5472,45.6403,45.4541,45.4727,51800.0
2014-02-04 13:10:00,48.82,48.96,48.71,48.72,117000.0,45.4634,45.5938,45.3609,45.3703,117000.0
2014-02-04 13:20:00,48.72,48.76,48.68,48.74,60200.0,45.3703,45.4075,45.333,45.3889,60200.0
2014-02-04 13:30:00,48.73,48.91,48.68,48.89,93400.0,45.3796,45.5472,45.333,45.5286,93400.0
2014-02-04 13:40:00,48.88,48.9,48.74,48.79,25200.0,45.5193,45.5379,45.3889,45.4354,25200.0
2014-02-04 13:50:00,48.8,48.89,48.59,48.66,33000.0,45.4448,45.5286,45.2492,45.3144,33000.0
2014-02-04 14:00:00,48.66,48.76,48.62,48.67,57000.0,45.3144,45.4075,45.2771,45.3237,57000.0
2014-02-04 14:10:00,48.67,48.78,48.61,48.62,35800.0,45.3237,45.4261,45.2678,45.2771,35800.0
2014-02-04 14:20:00,48.64,48.65,48.5,48.55,38600.0,45.2958,45.3051,45.1654,45.2119,38600.0
2014-02-04 14:30:00,48.53,48.62,48.5,48.53,44900.0,45.1933,45.2771,45.1654,45.1933,44900.0
2014-02-04 14:40:00,48.52,48.6,48.46,48.56,51000.0,45.184,45.2585,45.1281,45.2213,51000.0
2014-02-04 14:50:00,48.56,48.6,48.47,48.56,54600.0,45.2213,45.2585,45.1374,45.2213,54600.0
2014-02-04 15:00:00,48.56,48.62,48.5,48.6,63700.0,45.2213,45.2771,45.1654,45.2585,63700.0
2014-02-04 15:10:00,48.59,48.61,48.56,48.59,109400.0,45.2492,45.2678,45.2213,45.2492,109400.0
2014-02-04 15:20:00,48.59,48.59,48.42,48.47,100200.0,45.2492,45.2492,45.0909,45.1374,100200.0
2014-02-04 15:30:00,48.46,48.52,48.42,48.5,108300.0,45.1281,45.184,45.0909,45.1654,108300.0
2014-02-04 15:40:00,48.52,48.57,48.48,48.52,150100.0,45.184,45.2306,45.1468,45.184,150100.0
2014-02-04 15:50:00,48.52,48.57,48.5,48.53,261200.0,45.184,45.2306,45.1654,45.1933,261200.0
2014-02-05 09:30:00,48.03,48.05,46.61,47.66,217100.0,44.7277,44.7463,43.4053,44.3831,217100.0
2014-02-05 09:40:00,47.68,47.72,47.1,47.33,153800.0,44.4018,44.439,43.8616,44.0758,153800.0
2014-02-05 09:50:00,47.3,47.41,47.13,47.27,95100.0,44.0479,44.1503,43.8896,44.02,95100.0
2014-02-05 10:00:00,47.34,47.51,47.16,47.16,153800.0,44.0851,44.2435,43.9175,43.9175,153800.0
2014-02-05 10:10:00,47.16,47.17,46.86,46.94,141000.0,43.9175,43.9268,43.6381,43.7126,141000.0
2014-02-05 10:20:00,46.95,47.1,46.89,47.04,130000.0,43.722,43.8616,43.6661,43.8058,130000.0
2014-02-05 10:30:00,47.04,47.07,47.0,47.06,192100.0,43.8058,43.8337,43.7685,43.8244,192100.0
2014-02-05 10:40:00,47.07,47.15,46.99,47.08,86600.0,43.8337,43.9082,43.7592,43.843,86600.0
2014-02-05 10:50:00,47.11,47.11,46.86,46.98,101900.0,43.871,43.871,43.6381,43.7499,101900.0
2014-02-05 11:00:00,47.0,47.07,46.97,47.05,147000.0,43.7685,43.8337,43.7406,43.8151,147000.0
2014-02-05 11:10:00,47.05,47.16,47.0,47.08,78700.0,43.8151,43.9175,43.7685,43.843,78700.0
2014-02-05 11:20:00,47.08,47.4,47.08,47.36,90600.0,43.843,44.141,43.843,44.1038,90600.0
2014-02-05 11:30:00,47.37,47.56,47.29,47.46,112800.0,44.1131,44.29,44.0386,44.1969,112800.0
2014-02-05 11:40:00,47.46,47.74,47.44,47.71,96600.0,44.1969,44.4576,44.1783,44.4297,96600.0
2014-02-05 11:50:00,47.73,47.88,47.67,47.84,74300.0,44.4483,44.588,44.3925,44.5508,74300.0
2014-02-05 12:00:00,47.85,47.93,47.82,47.91,56600.0,44.5601,44.6346,44.5321,44.6159,56600.0
2014-02-05 12:10:00,47.91,47.91,47.82,47.85,48000.0,44.6159,44.6159,44.5321,44.5601,48000.0
2014-02-05 12:20:00,47.85,47.9,47.81,47.83,44800.0,44.5601,44.6066,44.5228,44.5415,44800.0
2014-02-05 12:30:00,47.84,47.93,47.81,47.84,53000.0,44.5508,44.6346,44.5228,44.5508,53000.0
2014-02-05 12:40:00,47.84,47.96,47.84,47.88,44600.0,44.5508,44.6625,44.5508,44.588,44600.0
2014-02-05 12:50:00,47.9,47.9,47.82,47.88,53200.0,44.6066,44.6066,44.5321,44.588,53200.0
2014-02-05 13:00:00,47.89,48.13,47.89,48.13,42700.0,44.5973,44.8208,44.5973,44.8208,42700.0
2014-02-05 13:10:00,48.12,48.13,48.03,48.08,41200.0,44.8115,44.8208,44.7277,44.7743,41200.0
2014-02-05 13:20:00,48.08,48.11,48.07,48.08,35900.0,44.7743,44.8022,44.7649,44.7743,35900.0
2014-02-05 13:30:00,48.08,48.18,48.08,48.15,56100.0,44.7743,44.8674,44.7743,44.8394,56100.0
2014-02-05 13:40:00,48.16,48.2,47.9,48.18,133100.0,44.8488,44.886,44.6066,44.8674,133100.0
2014-02-05 13:50:00,48.18,48.25,48.18,48.22,60700.0,44.8674,44.9326,44.8674,44.9046,60700.0
2014-02-05 14:00:00,48.22,48.23,47.91,47.95,61700.0,44.9046,44.9139,44.6159,44.6532,61700.0
2014-02-05 14:10:00,47.96,48.02,47.91,47.95,50100.0,44.6625,44.7184,44.6159,44.6532,50100.0
2014-02-05 14:20:00,47.95,47.96,47.72,47.79,79000.0,44.6532,44.6625,44.439,44.5042,79000.0
2014-02-05 14:30:00,47.79,47.86,47.71,47.71,49200.0,44.5042,44.5694,44.4297,44.4297,49200.0
2014-02-05 14:40:00,47.71,47.88,47.69,47.81,47400.0,44.4297,44.588,44.4111,44.5228,47400.0
2014-02-05 14:50:00,47.82,47.94,47.82,47.93,44000.0,44.5321,44.6439,44.5321,44.6346,44000.0
2014-02-05 15:00:00,47.94,47.94,47.75,47.83,64600.0,44.6439,44.6439,44.467,44.5415,64600.0
2014-02-05 15:10:00,47.83,47.94,47.83,47.93,49300.0,44.5415,44.6439,44.5415,44.6346,49300.0
2014-02-05 15:20:00,47.93,48.0,47.89,47.97,44800.0,44.6346,44.6998,44.5973,44.6718,44800.0
2014-02-05 15:30:00,47.98,48.0,47.95,47.98,72300.0,44.6811,44.6998,44.6532,44.6811,72300.0
2014-02-05 15:40:00,47.98,48.0,47.91,47.99,90500.0,44.6811,44.6998,44.6159,44.6904,90500.0
2014-02-05 15:50:00,47.98,48.0,47.94,47.98,214700.0,44.6811,44.6998,44.6439,44.6811,214700.0
2014-02-06 09:30:00,48.06,48.32,47.79,47.8,77100.0,44.7556,44.9978,44.5042,44.5135,77100.0
2014-02-06 09:40:00,47.89,48.05,47.86,47.93,27300.0,44.5973,44.7463,44.5694,44.6346,27300.0
2014-02-06 09:50:00,47.99,48.02,47.83,47.83,12800.0,44.6904,44.7184,44.5415,44.5415,12800.0
2014-02-06 10:00:00,47.89,47.94,47.81,47.86,57400.0,44.5973,44.6439,44.5228,44.5694,57400.0
2014-02-06 10:10:00,47.86,47.88,47.64,47.86,36100.0,44.5694,44.588,44.3645,44.5694,36100.0
2014-02-06 10:20:00,47.84,48.0,47.8,47.97,119200.0,44.5508,44.6998,44.5135,44.6718,119200.0
2014-02-06 10:30:00,47.95,48.17,47.95,48.13,95100.0,44.6532,44.8581,44.6532,44.8208,95100.0
2014-02-06 10:40:00,48.15,48.35,48.13,48.32,26800.0,44.8394,45.0257,44.8208,44.9978,26800.0
2014-02-06 10:50:00,48.3,48.3,48.19,48.25,13400.0,44.9791,44.9791,44.8767,44.9326,13400.0
2014-02-06 11:00:00,48.23,48.23,48.15,48.2,17500.0,44.9139,44.9139,44.8394,44.886,17500.0
2014-02-06 11:10:00,48.2,48.2,48.07,48.1,14200.0,44.886,44.886,44.7649,44.7929,14200.0
2014-02-06 11:20:00,48.06,48.09,47.99,48.03,81600.0,44.7556,44.7836,44.6904,44.7277,81600.0
2014-02-06 11:30:00,48.03,48.06,47.96,48.05,20500.0,44.7277,44.7556,44.6625,44.7463,20500.0
2014-02-06 11:40:00,48.05,48.09,47.95,47.97,10900.0,44.7463,44.7836,44.6532,44.6718,10900.0
2014-02-06 11:50:00,48.01,48.05,47.86,47.92,13400.0,44.7091,44.7463,44.5694,44.6253,13400.0
2014-02-06 12:00:00,47.91,47.97,47.9,47.94,12300.0,44.6159,44.6718,44.6066,44.6439,12300.0
2014-02-06 12:10:00,47.95,47.97,47.9,47.96,6700.0,44.6532,44.6718,44.6066,44.6625,6700.0
2014-02-06 12:20:00,47.94,47.96,47.88,47.88,8200.0,44.6439,44.6625,44.588,44.588,8200.0
2014-02-06 12:30:00,47.88,47.97,47.88,47.94,23500.0,44.588,44.6718,44.588,44.6439,23500.0
2014-02-06 12:40:00,47.96,47.99,47.87,47.89,6100.0,44.6625,44.6904,44.5787,44.5973,6100.0
2014-02-06 12:50:00,47.88,47.92,47.88,47.89,4400.0,44.588,44.6253,44.588,44.5973,4400.0
2014-02-06 13:00:00,47.89,47.98,47.87,47.98,15600.0,44.5973,44.6811,44.5787,44.6811,15600.0
2014-02-06 13:10:00,47.98,47.98,47.83,47.83,10300.0,44.6811,44.6811,44.5415,44.5415,10300.0
2014-02-06 13:20:00,47.85,47.97,47.84,47.9,27800.0,44.5601,44.6718,44.5508,44.6066,27800.0
2014-02-06 13:30:00,47.91,47.93,47.84,47.86,22400.0,44.6159,44.6346,44.5508,44.5694,22400.0
2014-02-06 13:40:00,47.87,47.88,47.8,47.8,29500.0,44.5787,44.588,44.5135,44.5135,29500.0
2014-02-06 13:50:00,47.8,47.82,47.7,47.7,16200.0,44.5135,44.5321,44.4204,44.4204,16200.0
2014-02-06 14:00:00,47.69,47.77,47.63,47.76,96100.0,44.4111,44.4856,44.3552,44.4763,96100.0
2014-02-06 14:10:00,47.76,47.9,47.74,47.84,32400.0,44.4763,44.6066,44.4576,44.5508,32400.0
2014-02-06 14:20:00,47.84,47.92,47.84,47.84,16800.0,44.5508,44.6253,44.5508,44.5508,16800.0
2014-02-06 14:30:00,47.85,47.85,47.73,47.75,33200.0,44.5601,44.5601,44.4483,44.467,33200.0
2014-02-06 14:40:00,47.74,47.86,47.73,47.86,27900.0,44.4576,44.5694,44.4483,44.5694,27900.0
2014-02-06 14:50:00,47.86,48.06,47.86,48.05,40200.0,44.5694,44.7556,44.5694,44.7463,40200.0
2014-02-06 15:00:00,48.05,48.27,48.03,48.25,71400.0,44.7463,44.9512,44.7277,44.9326,71400.0
2014-02-06 15:10:00,48.25,48.3,48.22,48.25,53500.0,44.9326,44.9791,44.9046,44.9326,53500.0
2014-02-06 15:20:00,48.24,48.29,48.15,48.17,22600.0,44.9233,44.9698,44.8394,44.8581,22600.0
2014-02-06 15:30:00,48.16,48.23,48.13,48.23,51100.0,44.8488,44.9139,44.8208,44.9139,51100.0
2014-02-06 15:40:00,48.23,48.45,48.23,48.39,189000.0,44.9139,45.1188,44.9139,45.0629,189000.0
2014-02-06 15:50:00,48.4,48.45,48.31,48.38,304600.0,45.0723,45.1188,44.9884,45.0536,304600.0
2014-02-07 09:30:00,48.0,48.71,47.87,48.59,101600.0,44.6998,45.3609,44.5787,45.2492,101600.0
2014-02-07 09:40:00,48.57,48.78,48.46,48.73,93400.0,45.2306,45.4261,45.1281,45.3796,93400.0
2014-02-07 09:50:00,48.73,48.73,48.26,48.32,40900.0,45.3796,45.3796,44.9419,44.9978,40900.0
2014-02-07 10:00:00,48.36,48.43,48.24,48.27,15000.0,45.035,45.1002,44.9233,44.9512,15000.0
2014-02-07 10:10:00,48.26,48.27,48.02,48.08,12200.0,44.9419,44.9512,44.7184,44.7743,12200.0
2014-02-07 10:20:00,48.08,48.13,47.93,48.08,42000.0,44.7743,44.8208,44.6346,44.7743,42000.0
2014-02-07 10:30:00,48.13,48.15,47.99,48.11,38000.0,44.8208,44.8394,44.6904,44.8022,38000.0
2014-02-07 10:40:00,48.09,48.17,48.01,48.17,13100.0,44.7836,44.8581,44.7091,44.8581,13100.0
2014-02-07 10:50:00,48.18,48.22,48.1,48.16,31200.0,44.8674,44.9046,44.7929,44.8488,31200.0
2014-02-07 11:00:00,48.14,48.19,47.95,47.97,44600.0,44.8301,44.8767,44.6532,44.6718,44600.0
2014-02-07 11:10:00,47.99,48.07,47.94,48.05,43000.0,44.6904,44.7649,44.6439,44.7463,43000.0
2014-02-07 11:20:00,48.04,48.09,47.98,48.01,9500.0,44.737,44.7836,44.6811,44.7091,9500.0
2014-02-07 11:30:00,48.01,48.14,48.0,48.01,12100.0,44.7091,44.8301,44.6998,44.7091,12100.0
2014-02-07 11:40:00,48.03,48.06,47.99,48.04,10100.0,44.7277,44.7556,44.6904,44.737,10100.0
2014-02-07 11:50:00,48.08,48.18,48.05,48.16,16300.0,44.7743,44.8674,44.7463,44.8488,16300.0
2014-02-07 12:00:00,48.18,48.24,48.14,48.14,16400.0,44.8674,44.9233,44.8301,44.8301,16400.0
2014-02-07 12:10:00,48.16,48.26,48.09,48.25,51700.0,44.8488,44.9419,44.7836,44.9326,51700.0
2014-02-07 12:20:00,48.27,48.31,48.2,48.2,42000.0,44.9512,44.9884,44.886,44.886,42000.0
2014-02-07 12:30:00,48.2,48.23,48.1,48.1,89400.0,44.886,44.9139,44.7929,44.7929,89400.0
2014-02-07 12:40:00,48.1,48.22,48.1,48.19,27300.0,44.7929,44.9046,44.7929,44.8767,27300.0
2014-02-07 12:50:00,48.19,48.22,48.17,48.2,11900.0,44.8767,44.9046,44.8581,44.886,11900.0
2014-02-07 13:00:00,48.21,48.21,48.06,48.08,22300.0,44.8953,44.8953,44.7556,44.7743,22300.0
2014-02-07 13:10:00,48.07,48.11,47.97,48.03,33300.0,44.7649,44.8022,44.6718,44.7277,33300.0
2014-02-07 13:20:00,48.04,48.04,47.99,48.01,14100.0,44.737,44.737,44.6904,44.7091,14100.0
2014-02-07 13:30:00,48.01,48.09,47.99,48.04,36300.0,44.7091,44.7836,44.6904,44.737,36300.0
2014-02-07 13:40:00,48.05,48.11,48.01,48.07,18200.0,44.7463,44.8022,44.7091,44.7649,18200.0
2014-02-07 13:50:00,48.06,48.17,48.04,48.15,18400.0,44.7556,44.8581,44.737,44.8394,18400.0
2014-02-07 14:00:00,48.12,48.14,48.08,48.09,10800.0,44.8115,44.8301,44.7743,44.7836,10800.0
2014-02-07 14:10:00,48.09,48.21,48.09,48.13,23000.0,44.7836,44.8953,44.7836,44.8208,23000.0
2014-02-07 14:20:00,48.12,48.16,48.1,48.16,16400.0,44.8115,44.8488,44.7929,44.8488,16400.0
2014-02-07 14:30:00,48.17,48.23,48.11,48.12,9800.0,44.8581,44.9139,44.8022,44.8115,9800.0
2014-02-07 14:40:00,48.12,48.25,48.1,48.17,11100.0,44.8115,44.9326,44.7929,44.8581,11100.0
2014-02-07 14:50:00,48.18,48.31,48.18,48.3,15400.0,44.8674,44.9884,44.8674,44.9791,15400.0
2014-02-07 15:00:00,48.3,48.45,48.3,48.42,21800.0,44.9791,45.1188,44.9791,45.0909,21800.0
2014-02-07 15:10:00,48.42,48.45,48.37,48.45,27200.0,45.0909,45.1188,45.0443,45.1188,27200.0
2014-02-07 15:20:00,48.46,48.46,48.34,48.39,28800.0,45.1281,45.1281,45.0164,45.0629,28800.0
2014-02-07 15:30:00,48.4,48.47,48.36,48.4,32300.0,45.0723,45.1374,45.035,45.0723,32300.0
2014-02-07 15:40:00,48.4,48.44,48.19,48.2,123500.0,45.0723,45.1095,44.8767,44.886,123500.0
2014-02-07 15:50:00,48.21,48.36,48.16,48.33,152800.0,44.8953,45.035,44.8488,45.0071,152800.0
2014-02-10 09:30:00,48.21,48.44,48.05,48.26,49000.0,44.8953,45.1095,44.7463,44.9419,49000.0
2014-02-10 09:40:00,48.25,48.4,48.14,48.21,29000.0,44.9326,45.0723,44.8301,44.8953,29000.0
2014-02-10 09:50:00,48.23,48.23,47.92,47.93,18700.0,44.9139,44.9139,44.6253,44.6346,18700.0
2014-02-10 10:00:00,47.92,47.96,47.73,47.88,42500.0,44.6253,44.6625,44.4483,44.588,42500.0
2014-02-10 10:10:00,47.88,48.06,47.88,47.99,21800.0,44.588,44.7556,44.588,44.6904,21800.0
2014-02-10 10:20:00,47.98,48.09,47.97,47.97,22200.0,44.6811,44.7836,44.6718,44.6718,22200.0
2014-02-10 10:30:00,47.99,48.01,47.79,47.83,53800.0,44.6904,44.7091,44.5042,44.5415,53800.0
2014-02-10 10:40:00,47.87,47.92,47.81,47.84,22900.0,44.5787,44.6253,44.5228,44.5508,22900.0
2014-02-10 10:50:00,47.83,47.92,47.77,47.92,43300.0,44.5415,44.6253,44.4856,44.6253,43300.0
2014-02-10 11:00:00,47.91,48.01,47.83,48.01,25600.0,44.6159,44.7091,44.5415,44.7091,25600.0
2014-02-10 11:10:00,48.02,48.14,47.92,48.14,23100.0,44.7184,44.8301,44.6253,44.8301,23100.0
2014-02-10 11:20:00,48.14,48.25,48.13,48.25,39800.0,44.8301,44.9326,44.8208,44.9326,39800.0
2014-02-10 11:30:00,48.24,48.53,48.24,48.5,70600.0,44.9233,45.1933,44.9233,45.1654,70600.0
2014-02-10 11:40:00,48.51,48.67,48.5,48.63,101700.0,45.1747,45.3237,45.1654,45.2864,101700.0
2014-02-10 11:50:00,48.63,48.63,48.48,48.54,17100.0,45.2864,45.2864,45.1468,45.2026,17100.0
2014-02-10 12:00:00,48.54,48.64,48.54,48.63,44500.0,45.2026,45.2958,45.2026,45.2864,44500.0
2014-02-10 12:10:00,48.63,48.73,48.6,48.68,41300.0,45.2864,45.3796,45.2585,45.333,41300.0
2014-02-10 12:20:00,48.68,48.86,48.67,48.75,50900.0,45.333,45.5006,45.3237,45.3982,50900.0
2014-02-10 12:30:00,48.74,48.74,48.63,48.71,41600.0,45.3889,45.3889,45.2864,45.3609,41600.0
2014-02-10 12:40:00,48.72,48.74,48.7,48.71,28300.0,45.3703,45.3889,45.3516,45.3609,28300.0
2014-02-10 12:50:00,48.72,48.74,48.69,48.71,22500.0,45.3703,45.3889,45.3423,45.3609,22500.0
2014-02-10 13:00:00,48.7,48.74,48.68,48.71,29400.0,45.3516,45.3889,45.333,45.3609,29400.0
2014-02-10 13:10:00,48.71,48.76,48.66,48.76,14900.0,45.3609,45.4075,45.3144,45.4075,14900.0
2014-02-10 13:20:00,48.73,48.85,48.72,48.82,19300.0,45.3796,45.4913,45.3703,45.4634,19300.0
2014-02-10 13:30:00,48.84,48.94,48.82,48.94,13800.0,45.482,45.5751,45.4634,45.5751,13800.0
2014-02-10 13:40:00,48.93,48.94,48.89,48.93,22300.0,45.5658,45.5751,45.5286,45.5658,22300.0
2014-02-10 13:50:00,48.93,48.94,48.89,48.91,21000.0,45.5658,45.5751,45.5286,45.5472,21000.0
2014-02-10 14:00:00,48.91,49.0,48.91,48.99,57900.0,45.5472,45.631,45.5472,45.6217,57900.0
2014-02-10 14:10:00,48.98,48.98,48.84,48.88,48000.0,45.6124,45.6124,45.482,45.5193,48000.0
2014-02-10 14:20:00,48.85,48.86,48.77,48.77,158900.0,45.4913,45.5006,45.4168,45.4168,158900.0
2014-02-10 14:30:00,48.79,48.83,48.77,48.83,19400.0,45.4354,45.4727,45.4168,45.4727,19400.0
2014-02-10 14:40:00,48.83,48.92,48.83,48.88,48200.0,45.4727,45.5565,45.4727,45.5193,48200.0
2014-02-10 14:50:00,48.88,48.97,48.88,48.96,17600.0,45.5193,45.6031,45.5193,45.5938,17600.0
2014-02-10 15:00:00,48.95,48.95,48.89,48.91,92100.0,45.5844,45.5844,45.5286,45.5472,92100.0
2014-02-10 15:10:00,48.9,48.94,48.87,48.88,61600.0,45.5379,45.5751,45.5099,45.5193,61600.0
2014-02-10 15:20:00,48.88,48.9,48.84,48.87,162100.0,45.5193,45.5379,45.482,45.5099,162100.0
2014-02-10 15:30:00,48.88,48.9,48.82,48.87,67000.0,45.5193,45.5379,45.4634,45.5099,67000.0
2014-02-10 15:40:00,48.88,48.97,48.84,48.97,81500.0,45.5193,45.6031,45.482,45.6031,81500.0
2014-02-10 15:50:00,48.97,49.0,48.95,48.97,229900.0,45.6031,45.631,45.5844,45.6031,229900.0
2014-02-11 09:30:00,48.89,48.89,48.44,48.47,58600.0,45.5286,45.5286,45.1095,45.1374,58600.0
2014-02-11 09:40:00,48.5,48.59,48.34,48.55,47000.0,45.1654,45.2492,45.0164,45.2119,47000.0
2014-02-11 09:50:00,48.51,48.57,48.31,48.48,54200.0,45.1747,45.2306,44.9884,45.1468,54200.0
2014-02-11 10:00:00,48.5,48.68,48.48,48.63,103500.0,45.1654,45.333,45.1468,45.2864,103500.0
2014-02-11 10:10:00,48.63,48.66,48.55,48.6,66900.0,45.2864,45.3144,45.2119,45.2585,66900.0
2014-02-11 10:20:00,48.62,48.79,48.61,48.75,61800.0,45.2771,45.4354,45.2678,45.3982,61800.0
2014-02-11 10:30:00,48.75,48.88,48.74,48.87,89200.0,45.3982,45.5193,45.3889,45.5099,89200.0
2014-02-11 10:40:00,48.89,49.08,48.85,49.01,61400.0,45.5286,45.7055,45.4913,45.6403,61400.0
2014-02-11 10:50:00,49.01,49.01,48.89,48.94,58300.0,45.6403,45.6403,45.5286,45.5751,58300.0
2014-02-11 11:00:00,48.93,48.99,48.89,48.9,60600.0,45.5658,45.6217,45.5286,45.5379,60600.0
2014-02-11 11:10:00,48.91,48.91,48.8,48.91,33400.0,45.5472,45.5472,45.4448,45.5472,33400.0
2014-02-11 11:20:00,48.9,49.05,48.9,49.03,37700.0,45.5379,45.6776,45.5379,45.6589,37700.0
2014-02-11 11:30:00,49.02,49.04,48.88,48.9,61100.0,45.6496,45.6683,45.5193,45.5379,61100.0
2014-02-11 11:40:00,48.91,48.93,48.78,48.88,87100.0,45.5472,45.5658,45.4261,45.5193,87100.0
2014-02-11 11:50:00,48.91,48.93,48.88,48.92,16600.0,45.5472,45.5658,45.5193,45.5565,16600.0
2014-02-11 12:00:00,48.93,49.0,48.93,48.96,13900.0,45.5658,45.631,45.5658,45.5938,13900.0
2014-02-11 12:10:00,48.92,48.99,48.89,48.97,12700.0,45.5565,45.6217,45.5286,45.6031,12700.0
2014-02-11 12:20:00,48.95,49.0,48.94,49.0,12100.0,45.5844,45.631,45.5751,45.631,12100.0
2014-02-11 12:30:00,49.0,49.0,48.88,48.92,26500.0,45.631,45.631,45.5193,45.5565,26500.0
2014-02-11 12:40:00,48.88,48.93,48.85,48.9,15300.0,45.5193,45.5658,45.4913,45.5379,15300.0
2014-02-11 12:50:00,48.9,48.95,48.83,48.83,17500.0,45.5379,45.5844,45.4727,45.4727,17500.0
2014-02-11 13:00:00,48.84,48.9,48.83,48.85,25700.0,45.482,45.5379,45.4727,45.4913,25700.0
2014-02-11 13:10:00,48.85,48.93,48.84,48.92,53900.0,45.4913,45.5658,45.482,45.5565,53900.0
2014-02-11 13:20:00,48.91,48.93,48.85,48.9,29300.0,45.5472,45.5658,45.4913,45.5379,29300.0
2014-02-11 13:30:00,48.91,48.91,48.84,48.84,133400.0,45.5472,45.5472,45.482,45.482,133400.0
2014-02-11 13:40:00,48.85,48.93,48.83,48.93,37000.0,45.4913,45.5658,45.4727,45.5658,37000.0
2014-02-11 13:50:00,48.93,48.95,48.89,48.95,35700.0,45.5658,45.5844,45.5286,45.5844,35700.0
2014-02-11 14:00:00,48.94,49.0,48.94,48.99,34100.0,45.5751,45.631,45.5751,45.6217,34100.0
2014-02-11 14:10:00,48.99,49.0,48.91,48.91,39600.0,45.6217,45.631,45.5472,45.5472,39600.0
2014-02-11 14:20:00,48.91,48.99,48.89,48.96,61100.0,45.5472,45.6217,45.5286,45.5938,61100.0
2014-02-11 14:30:00,48.96,48.99,48.95,48.98,49700.0,45.5938,45.6217,45.5844,45.6124,49700.0
2014-02-11 14:40:00,48.99,49.0,48.96,48.98,62100.0,45.6217,45.631,45.5938,45.6124,62100.0
2014-02-11 14:50:00,48.97,49.02,48.97,49.02,50600.0,45.6031,45.6496,45.6031,45.6496,50600.0
2014-02-11 15:00:00,49.02,49.03,48.98,49.0,45700.0,45.6496,45.6589,45.6124,45.631,45700.0
2014-02-11 15:10:00,49.0,49.03,48.96,48.99,38400.0,45.631,45.6589,45.5938,45.6217,38400.0
2014-02-11 15:20:00,48.99,49.01,48.97,49.01,51800.0,45.6217,45.6403,45.6031,45.6403,51800.0
2014-02-11 15:30:00,49.0,49.11,48.99,49.09,65500.0,45.631,45.7334,45.6217,45.7148,65500.0
2014-02-11 15:40:00,49.1,49.1,48.98,48.99,88600.0,45.7241,45.7241,45.6124,45.6217,88600.0
2014-02-11 15:50:00,49.0,49.0,48.93,48.97,154000.0,45.631,45.631,45.5658,45.6031,154000.0
2014-02-12 09:30:00,48.51,49.23,48.5,49.23,84400.0,45.1747,45.8452,45.1654,45.8452,84400.0
2014-02-12 09:40:00,49.28,49.5,49.12,49.47,27600.0,45.8918,46.0966,45.7428,46.0687,27600.0
2014-02-12 09:50:00,49.47,49.54,49.18,49.4,160900.0,46.0687,46.1339,45.7986,46.0035,160900.0
2014-02-12 10:00:00,49.32,49.43,49.16,49.23,44300.0,45.929,46.0314,45.78,45.8452,44300.0
2014-02-12 10:10:00,49.24,49.5,49.19,49.25,32000.0,45.8545,46.0966,45.8079,45.8638,32000.0
2014-02-12 10:20:00,49.23,49.31,49.16,49.16,44000.0,45.8452,45.9197,45.78,45.78,44000.0
2014-02-12 10:30:00,49.21,49.21,48.87,48.97,81800.0,45.8266,45.8266,45.5099,45.6031,81800.0
2014-02-12 10:40:00,48.96,49.08,48.85,49.07,33200.0,45.5938,45.7055,45.4913,45.6962,33200.0
2014-02-12 10:50:00,49.06,49.06,48.95,49.0,38700.0,45.6869,45.6869,45.5844,45.631,38700.0
2014-02-12 11:00:00,49.0,49.05,48.95,49.03,30500.0,45.631,45.6776,45.5844,45.6589,30500.0
2014-02-12 11:10:00,49.07,49.07,48.93,48.98,23500.0,45.6962,45.6962,45.5658,45.6124,23500.0
2014-02-12 11:20:00,48.97,49.03,48.96,48.99,32100.0,45.6031,45.6589,45.5938,45.6217,32100.0
2014-02-12 11:30:00,48.98,49.05,48.98,49.02,29400.0,45.6124,45.6776,45.6124,45.6496,29400.0
2014-02-12 11:40:00,49.03,49.14,49.0,49.08,29400.0,45.6589,45.7614,45.631,45.7055,29400.0
2014-02-12 11:50:00,49.09,49.09,48.98,49.0,23000.0,45.7148,45.7148,45.6124,45.631,23000.0
2014-02-12 12:00:00,49.02,49.04,48.94,49.01,10700.0,45.6496,45.6683,45.5751,45.6403,10700.0
2014-02-12 12:10:00,49.01,49.06,48.94,48.95,14100.0,45.6403,45.6869,45.5751,45.5844,14100.0
2014-02-12 12:20:00,48.96,49.01,48.94,49.0,11500.0,45.5938,45.6403,45.5751,45.631,11500.0
2014-02-12 12:30:00,49.01,49.09,49.0,49.01,33800.0,45.6403,45.7148,45.631,45.6403,33800.0
2014-02-12 12:40:00,49.03,49.06,49.0,49.01,12900.0,45.6589,45.6869,45.631,45.6403,12900.0
2014-02-12 12:50:00,49.01,49.08,48.99,49.04,17000.0,45.6403,45.7055,45.6217,45.6683,17000.0
2014-02-12 13:00:00,49.06,49.12,49.05,49.12,15600.0,45.6869,45.7428,45.6776,45.7428,15600.0
2014-02-12 13:10:00,49.14,49.24,49.11,49.24,14800.0,45.7614,45.8545,45.7334,45.8545,14800.0
2014-02-12 13:20:00,49.24,49.39,49.2,49.38,23800.0,45.8545,45.9942,45.8173,45.9849,23800.0
2014-02-12 13:30:00,49.38,49.43,49.37,49.42,47800.0,45.9849,46.0314,45.9756,46.0221,47800.0
2014-02-12 13:40:00,49.41,49.41,49.22,49.31,129900.0,46.0128,46.0128,45.8359,45.9197,129900.0
2014-02-12 13:50:00,49.32,49.32,49.14,49.18,63000.0,45.929,45.929,45.7614,45.7986,63000.0
2014-02-12 14:00:00,49.18,49.18,49.08,49.09,18000.0,45.7986,45.7986,45.7055,45.7148,18000.0
2014-02-12 14:10:00,49.09,49.11,48.94,49.07,33000.0,45.7148,45.7334,45.5751,45.6962,33000.0
2014-02-12 14:20:00,49.08,49.2,49.08,49.14,16500.0,45.7055,45.8173,45.7055,45.7614,16500.0
2014-02-12 14:30:00,49.15,49.17,48.93,48.96,19600.0,45.7707,45.7893,45.5658,45.5938,19600.0
2014-02-12 14:40:00,48.96,49.08,48.95,49.0,13400.0,45.5938,45.7055,45.5844,45.631,13400.0
2014-02-12 14:50:00,48.98,49.05,48.89,48.96,53500.0,45.6124,45.6776,45.5286,45.5938,53500.0
2014-02-12 15:00:00,48.97,48.98,48.89,48.89,27400.0,45.6031,45.6124,45.5286,45.5286,27400.0
2014-02-12 15:10:00,48.89,48.95,48.85,48.93,36100.0,45.5286,45.5844,45.4913,45.5658,36100.0
2014-02-12 15:20:00,48.92,49.05,48.91,48.99,31100.0,45.5565,45.6776,45.5472,45.6217,31100.0
2014-02-12 15:30:00,49.0,49.08,48.98,49.07,43800.0,45.631,45.7055,45.6124,45.6962,43800.0
2014-02-12 15:40:00,49.07,49.12,49.06,49.09,70400.0,45.6962,45.7428,45.6869,45.7148,70400.0
2014-02-12 15:50:00,49.09,49.1,48.98,49.07,169700.0,45.7148,45.7241,45.6124,45.6962,169700.0
2014-02-13 09:30:00,48.76,49.68,48.67,49.62,105100.0,45.4075,46.2643,45.3237,46.2084,105100.0
2014-02-13 09:40:00,49.62,49.86,49.52,49.75,99300.0,46.2084,46.4319,46.1153,46.3294,99300.0
2014-02-13 09:50:00,49.75,50.0,49.71,49.87,182900.0,46.3294,46.5623,46.2922,46.4412,182900.0
2014-02-13 10:00:00,49.85,49.98,49.78,49.9,107100.0,46.4226,46.5436,46.3574,46.4691,107100.0
2014-02-13 10:10:00,49.91,50.21,49.89,50.21,570400.0,46.4784,46.7578,46.4598,46.7578,570400.0
2014-02-13 10:20:00,50.2,50.26,50.02,50.06,288300.0,46.7485,46.8044,46.5809,46.6181,288300.0
2014-02-13 10:30:00,50.06,50.14,49.71,49.94,219400.0,46.6181,46.6926,46.2922,46.5064,219400.0
2014-02-13 10:40:00,49.93,49.96,49.74,49.79,118900.0,46.4971,46.525,46.3201,46.3667,118900.0
2014-02-13 10:50:00,49.8,49.89,49.66,49.87,134700.0,46.376,46.4598,46.2456,46.4412,134700.0
2014-02-13 11:00:00,49.88,49.9,49.75,49.85,117900.0,46.4505,46.4691,46.3294,46.4226,117900.0
2014-02-13 11:10:00,49.85,50.15,49.74,50.13,99100.0,46.4226,46.7019,46.3201,46.6833,99100.0
2014-02-13 11:20:00,50.11,50.44,50.08,50.29,141400.0,46.6647,46.972,46.6368,46.8323,141400.0
2014-02-13 11:30:00,50.28,50.41,50.11,50.31,76200.0,46.823,46.9441,46.6647,46.8509,76200.0
2014-02-13 11:40:00,50.32,50.54,50.32,50.42,60100.0,46.8603,47.0651,46.8603,46.9534,60100.0
2014-02-13 11:50:00,50.44,50.49,50.13,50.26,137000.0,46.972,47.0186,46.6833,46.8044,137000.0
2014-02-13 12:00:00,50.26,50.26,49.97,50.03,98100.0,46.8044,46.8044,46.5343,46.5902,98100.0
2014-02-13 12:10:00,50.02,50.1,50.02,50.08,43300.0,46.5809,46.6554,46.5809,46.6368,43300.0
2014-02-13 12:20:00,50.1,50.11,50.03,50.03,51200.0,46.6554,46.6647,46.5902,46.5902,51200.0
2014-02-13 12:30:00,50.02,50.1,50.02,50.09,30100.0,46.5809,46.6554,46.5809,46.6461,30100.0
2014-02-13 12:40:00,50.1,50.15,50.09,50.14,44200.0,46.6554,46.7019,46.6461,46.6926,44200.0
2014-02-13 12:50:00,50.14,50.15,50.08,50.08,56500.0,46.6926,46.7019,46.6368,46.6368,56500.0
2014-02-13 13:00:00,50.09,50.2,50.09,50.2,61200.0,46.6461,46.7485,46.6461,46.7485,61200.0
2014-02-13 13:10:00,50.19,50.35,50.15,50.34,88400.0,46.7392,46.8882,46.7019,46.8789,88400.0
2014-02-13 13:20:00,50.33,50.33,50.04,50.1,113700.0,46.8696,46.8696,46.5995,46.6554,113700.0
2014-02-13 13:30:00,50.11,50.14,50.08,50.14,34000.0,46.6647,46.6926,46.6368,46.6926,34000.0
2014-02-13 13:40:00,50.15,50.28,50.15,50.24,45400.0,46.7019,46.823,46.7019,46.7858,45400.0
2014-02-13 13:50:00,50.26,50.28,50.16,50.23,26800.0,46.8044,46.823,46.7113,46.7764,26800.0
2014-02-13 14:00:00,50.25,50.37,50.24,50.3,32500.0,46.7951,46.9068,46.7858,46.8416,32500.0
2014-02-13 14:10:00,50.31,50.34,50.25,50.33,40300.0,46.8509,46.8789,46.7951,46.8696,40300.0
2014-02-13 14:20:00,50.33,50.4,50.28,50.37,28000.0,46.8696,46.9347,46.823,46.9068,28000.0
2014-02-13 14:30:00,50.36,50.51,50.33,50.5,47400.0,46.8975,47.0372,46.8696,47.0279,47400.0
2014-02-13 14:40:00,50.51,50.65,50.42,50.45,39700.0,47.0372,47.1676,46.9534,46.9813,39700.0
2014-02-13 14:50:00,50.45,50.47,50.15,50.2,72100.0,46.9813,46.9999,46.7019,46.7485,72100.0
2014-02-13 15:00:00,50.22,50.25,50.09,50.18,88500.0,46.7671,46.7951,46.6461,46.7299,88500.0
2014-02-13 15:10:00,50.17,50.21,50.13,50.17,75600.0,46.7206,46.7578,46.6833,46.7206,75600.0
2014-02-13 15:20:00,50.16,50.17,49.99,50.08,84000.0,46.7113,46.7206,46.5529,46.6368,84000.0
2014-02-13 15:30:00,50.08,50.27,50.07,50.15,118700.0,46.6368,46.8137,46.6274,46.7019,118700.0
2014-02-13 15:40:00,50.15,50.23,49.99,50.05,168200.0,46.7019,46.7764,46.5529,46.6088,168200.0
2014-02-13 15:50:00,50.05,50.15,49.94,49.99,381100.0,46.6088,46.7019,46.5064,46.5529,381100.0
2014-02-14 09:30:00,49.99,50.43,49.99,50.31,47900.0,46.5529,46.9627,46.5529,46.8509,47900.0
2014-02-14 09:40:00,50.26,50.35,50.07,50.27,26300.0,46.8044,46.8882,46.6274,46.8137,26300.0
2014-02-14 09:50:00,50.27,50.43,49.99,50.28,67300.0,46.8137,46.9627,46.5529,46.823,67300.0
2014-02-14 10:00:00,50.29,50.5,50.29,50.35,64700.0,46.8323,47.0279,46.8323,46.8882,64700.0
2014-02-14 10:10:00,50.38,50.41,50.17,50.28,35400.0,46.9161,46.9441,46.7206,46.823,35400.0
2014-02-14 10:20:00,50.26,50.34,50.08,50.26,43500.0,46.8044,46.8789,46.6368,46.8044,43500.0
2014-02-14 10:30:00,50.25,50.48,50.25,50.43,63600.0,46.7951,47.0092,46.7951,46.9627,63600.0
2014-02-14 10:40:00,50.46,50.55,50.39,50.39,45400.0,46.9906,47.0744,46.9254,46.9254,45400.0
2014-02-14 10:50:00,50.4,50.43,50.22,50.26,43100.0,46.9347,46.9627,46.7671,46.8044,43100.0
2014-02-14 11:00:00,50.27,50.31,50.13,50.16,91200.0,46.8137,46.8509,46.6833,46.7113,91200.0
2014-02-14 11:10:00,50.17,50.28,50.15,50.22,27600.0,46.7206,46.823,46.7019,46.7671,27600.0
2014-02-14 11:20:00,50.23,50.27,50.22,50.25,46100.0,46.7764,46.8137,46.7671,46.7951,46100.0
2014-02-14 11:30:00,50.25,50.28,50.2,50.23,36600.0,46.7951,46.823,46.7485,46.7764,36600.0
2014-02-14 11:40:00,50.23,50.26,50.22,50.23,27000.0,46.7764,46.8044,46.7671,46.7764,27000.0
2014-02-14 11:50:00,50.23,50.3,50.22,50.3,43300.0,46.7764,46.8416,46.7671,46.8416,43300.0
2014-02-14 12:00:00,50.28,50.3,50.22,50.26,109000.0,46.823,46.8416,46.7671,46.8044,109000.0
2014-02-14 12:10:00,50.25,50.25,50.18,50.23,145900.0,46.7951,46.7951,46.7299,46.7764,145900.0
2014-02-14 12:20:00,50.23,50.25,50.18,50.18,18600.0,46.7764,46.7951,46.7299,46.7299,18600.0
2014-02-14 12:30:00,50.19,50.22,50.16,50.18,21100.0,46.7392,46.7671,46.7113,46.7299,21100.0
2014-02-14 12:40:00,50.18,50.18,50.12,50.12,22200.0,46.7299,46.7299,46.674,46.674,22200.0
2014-02-14 12:50:00,50.13,50.14,49.99,50.09,71400.0,46.6833,46.6926,46.5529,46.6461,71400.0
2014-02-14 13:00:00,50.11,50.14,50.04,50.05,25100.0,46.6647,46.6926,46.5995,46.6088,25100.0
2014-02-14 13:10:00,50.05,50.13,50.05,50.09,13800.0,46.6088,46.6833,46.6088,46.6461,13800.0
2014-02-14 13:20:00,50.09,50.18,50.09,50.18,36000.0,46.6461,46.7299,46.6461,46.7299,36000.0
2014-02-14 13:30:00,50.17,50.24,50.11,50.24,41300.0,46.7206,46.7858,46.6647,46.7858,41300.0
2014-02-14 13:40:00,50.22,50.31,50.16,50.28,52400.0,46.7671,46.8509,46.7113,46.823,52400.0
2014-02-14 13:50:00,50.26,50.27,50.18,50.21,11200.0,46.8044,46.8137,46.7299,46.7578,11200.0
2014-02-14 14:00:00,50.22,50.3,50.21,50.3,10200.0,46.7671,46.8416,46.7578,46.8416,10200.0
2014-02-14 14:10:00,50.3,50.32,50.12,50.13,36600.0,46.8416,46.8603,46.674,46.6833,36600.0
2014-02-14 14:20:00,50.11,50.17,50.09,50.09,41200.0,46.6647,46.7206,46.6461,46.6461,41200.0
2014-02-14 14:30:00,50.09,50.16,50.09,50.13,14100.0,46.6461,46.7113,46.6461,46.6833,14100.0
2014-02-14 14:40:00,50.13,50.22,50.12,50.18,32100.0,46.6833,46.7671,46.674,46.7299,32100.0
2014-02-14 14:50:00,50.18,50.21,49.9,49.94,82200.0,46.7299,46.7578,46.4691,46.5064,82200.0
2014-02-14 15:00:00,49.94,50.01,49.84,49.84,96600.0,46.5064,46.5716,46.4133,46.4133,96600.0
2014-02-14 15:10:00,49.85,49.91,49.73,49.75,83900.0,46.4226,46.4784,46.3108,46.3294,83900.0
2014-02-14 15:20:00,49.75,49.79,49.71,49.75,81400.0,46.3294,46.3667,46.2922,46.3294,81400.0
2014-02-14 15:30:00,49.75,49.77,49.71,49.77,57600.0,46.3294,46.3481,46.2922,46.3481,57600.0
2014-02-14 15:40:00,49.77,49.77,49.72,49.75,89100.0,46.3481,46.3481,46.3015,46.3294,89100.0
2014-02-14 15:50:00,49.75,49.77,49.73,49.76,122200.0,46.3294,46.3481,46.3108,46.3388,122200.0
2014-02-18 09:30:00,50.0,50.48,49.93,50.38,279400.0,46.5623,47.0092,46.4971,46.9161,279400.0
2014-02-18 09:40:00,50.35,50.35,50.04,50.12,128200.0,46.8882,46.8882,46.5995,46.674,128200.0
2014-02-18 09:50:00,50.13,50.15,49.88,49.93,56400.0,46.6833,46.7019,46.4505,46.4971,56400.0
2014-02-18 10:00:00,49.94,49.94,49.81,49.9,77400.0,46.5064,46.5064,46.3853,46.4691,77400.0
2014-02-18 10:10:00,49.91,49.94,49.86,49.89,58300.0,46.4784,46.5064,46.4319,46.4598,58300.0
2014-02-18 10:20:00,49.9,49.94,49.85,49.91,46400.0,46.4691,46.5064,46.4226,46.4784,46400.0
2014-02-18 10:30:00,49.9,49.91,49.77,49.79,107200.0,46.4691,46.4784,46.3481,46.3667,107200.0
2014-02-18 10:40:00,49.79,49.79,49.73,49.76,59200.0,46.3667,46.3667,46.3108,46.3388,59200.0
2014-02-18 10:50:00,49.76,49.76,49.71,49.74,49900.0,46.3388,46.3388,46.2922,46.3201,49900.0
2014-02-18 11:00:00,49.73,49.77,49.72,49.73,37700.0,46.3108,46.3481,46.3015,46.3108,37700.0
2014-02-18 11:10:00,49.72,49.86,49.72,49.86,25800.0,46.3015,46.4319,46.3015,46.4319,25800.0
2014-02-18 11:20:00,49.85,49.92,49.82,49.9,81400.0,46.4226,46.4878,46.3946,46.4691,81400.0
2014-02-18 11:30:00,49.9,49.93,49.79,49.87,24200.0,46.4691,46.4971,46.3667,46.4412,24200.0
2014-02-18 11:40:00,49.88,49.9,49.76,49.76,24900.0,46.4505,46.4691,46.3388,46.3388,24900.0
2014-02-18 11:50:00,49.76,49.8,49.73,49.73,18500.0,46.3388,46.376,46.3108,46.3108,18500.0
2014-02-18 12:00:00,49.73,49.78,49.71,49.71,33700.0,46.3108,46.3574,46.2922,46.2922,33700.0
2014-02-18 12:10:00,49.75,49.78,49.72,49.76,24800.0,46.3294,46.3574,46.3015,46.3388,24800.0
2014-02-18 12:20:00,49.76,49.83,49.74,49.8,93100.0,46.3388,46.4039,46.3201,46.376,93100.0
2014-02-18 12:30:00,49.8,49.87,49.74,49.85,27100.0,46.376,46.4412,46.3201,46.4226,27100.0
2014-02-18 12:40:00,49.85,49.89,49.73,49.73,38100.0,46.4226,46.4598,46.3108,46.3108,38100.0
2014-02-18 12:50:00,49.74,49.74,49.63,49.65,24800.0,46.3201,46.3201,46.2177,46.2363,24800.0
2014-02-18 13:00:00,49.66,49.75,49.65,49.75,20900.0,46.2456,46.3294,46.2363,46.3294,20900.0
2014-02-18 13:10:00,49.75,49.84,49.75,49.8,13400.0,46.3294,46.4133,46.3294,46.376,13400.0
2014-02-18 13:20:00,49.8,49.84,49.77,49.82,18500.0,46.376,46.4133,46.3481,46.3946,18500.0
2014-02-18 13:30:00,49.81,49.88,49.78,49.84,81400.0,46.3853,46.4505,46.3574,46.4133,81400.0
2014-02-18 13:40:00,49.85,49.85,49.76,49.77,48500.0,46.4226,46.4226,46.3388,46.3481,48500.0
2014-02-18 13:50:00,49.77,49.88,49.74,49.88,50900.0,46.3481,46.4505,46.3201,46.4505,50900.0
2014-02-18 14:00:00,49.88,49.93,49.88,49.91,54700.0,46.4505,46.4971,46.4505,46.4784,54700.0
2014-02-18 14:10:00,49.9,49.91,49.84,49.9,36900.0,46.4691,46.4784,46.4133,46.4691,36900.0
2014-02-18 14:20:00,49.9,49.97,49.9,49.92,17100.0,46.4691,46.5343,46.4691,46.4878,17100.0
2014-02-18 14:30:00,49.91,49.96,49.91,49.93,14900.0,46.4784,46.525,46.4784,46.4971,14900.0
2014-02-18 14:40:00,49.94,49.96,49.93,49.95,19200.0,46.5064,46.525,46.4971,46.5157,19200.0
2014-02-18 14:50:00,49.95,49.96,49.9,49.92,20400.0,46.5157,46.525,46.4691,46.4878,20400.0
2014-02-18 15:00:00,49.92,49.95,49.89,49.9,17000.0,46.4878,46.5157,46.4598,46.4691,17000.0
2014-02-18 15:10:00,49.89,49.91,49.84,49.86,78900.0,46.4598,46.4784,46.4133,46.4319,78900.0
2014-02-18 15:20:00,49.88,49.95,49.76,49.77,120000.0,46.4505,46.5157,46.3388,46.3481,120000.0
2014-02-18 15:30:00,49.77,49.89,49.77,49.89,45200.0,46.3481,46.4598,46.3481,46.4598,45200.0
2014-02-18 15:40:00,49.89,49.91,49.88,49.9,107900.0,46.4598,46.4784,46.4505,46.4691,107900.0
2014-02-18 15:50:00,49.9,49.9,49.8,49.83,176200.0,46.4691,46.4691,46.376,46.4039,176200.0
2014-02-19 09:30:00,49.65,49.76,49.31,49.65,46300.0,46.2363,46.3388,45.9197,46.2363,46300.0
2014-02-19 09:40:00,49.63,49.63,49.51,49.59,18200.0,46.2177,46.2177,46.1059,46.1804,18200.0
2014-02-19 09:50:00,49.59,49.66,49.5,49.64,142800.0,46.1804,46.2456,46.0966,46.227,142800.0
2014-02-19 10:00:00,49.66,49.67,49.49,49.55,53600.0,46.2456,46.2549,46.0873,46.1432,53600.0
2014-02-19 10:10:00,49.59,49.75,49.59,49.67,33900.0,46.1804,46.3294,46.1804,46.2549,33900.0
2014-02-19 10:20:00,49.69,49.75,49.67,49.74,22700.0,46.2736,46.3294,46.2549,46.3201,22700.0
2014-02-19 10:30:00,49.75,49.77,49.69,49.73,89600.0,46.3294,46.3481,46.2736,46.3108,89600.0
2014-02-19 10:40:00,49.72,49.73,49.62,49.67,32000.0,46.3015,46.3108,46.2084,46.2549,32000.0
2014-02-19 10:50:00,49.66,49.71,49.64,49.68,16900.0,46.2456,46.2922,46.227,46.2643,16900.0
2014-02-19 11:00:00,49.69,49.71,49.65,49.69,11600.0,46.2736,46.2922,46.2363,46.2736,11600.0
2014-02-19 11:10:00,49.7,49.72,49.65,49.66,24800.0,46.2829,46.3015,46.2363,46.2456,24800.0
2014-02-19 11:20:00,49.65,49.85,49.65,49.79,192500.0,46.2363,46.4226,46.2363,46.3667,192500.0
2014-02-19 11:30:00,49.8,49.85,49.77,49.8,91400.0,46.376,46.4226,46.3481,46.376,91400.0
2014-02-19 11:40:00,49.81,49.93,49.8,49.9,137400.0,46.3853,46.4971,46.376,46.4691,137400.0
2014-02-19 11:50:00,49.9,49.93,49.81,49.81,123700.0,46.4691,46.4971,46.3853,46.3853,123700.0
2014-02-19 12:00:00,49.81,49.84,49.76,49.81,29300.0,46.3853,46.4133,46.3388,46.3853,29300.0
2014-02-19 12:10:00,49.79,49.87,49.77,49.78,55500.0,46.3667,46.4412,46.3481,46.3574,55500.0
2014-02-19 12:20:00,49.78,49.82,49.65,49.81,34100.0,46.3574,46.3946,46.2363,46.3853,34100.0
2014-02-19 12:30:00,49.81,49.89,49.81,49.89,48700.0,46.3853,46.4598,46.3853,46.4598,48700.0
2014-02-19 12:40:00,49.86,49.86,49.77,49.8,15700.0,46.4319,46.4319,46.3481,46.376,15700.0
2014-02-19 12:50:00,49.77,49.79,49.73,49.79,16000.0,46.3481,46.3667,46.3108,46.3667,16000.0
2014-02-19 13:00:00,49.79,49.87,49.79,49.85,19400.0,46.3667,46.4412,46.3667,46.4226,19400.0
2014-02-19 13:10:00,49.86,49.91,49.85,49.9,25000.0,46.4319,46.4784,46.4226,46.4691,25000.0
2014-02-19 13:20:00,49.9,49.91,49.88,49.89,10700.0,46.4691,46.4784,46.4505,46.4598,10700.0
2014-02-19 13:30:00,49.89,49.92,49.87,49.88,27200.0,46.4598,46.4878,46.4412,46.4505,27200.0
2014-02-19 13:40:00,49.88,49.92,49.88,49.91,22800.0,46.4505,46.4878,46.4505,46.4784,22800.0
2014-02-19 13:50:00,49.9,49.94,49.89,49.92,18200.0,46.4691,46.5064,46.4598,46.4878,18200.0
2014-02-19 14:00:00,49.93,49.97,49.87,49.96,16400.0,46.4971,46.5343,46.4412,46.525,16400.0
2014-02-19 14:10:00,49.95,49.98,49.89,49.97,20600.0,46.5157,46.5436,46.4598,46.5343,20600.0
2014-02-19 14:20:00,49.95,49.95,49.54,49.89,83900.0,46.5157,46.5157,46.1339,46.4598,83900.0
2014-02-19 14:30:00,49.89,49.89,49.65,49.69,27800.0,46.4598,46.4598,46.2363,46.2736,27800.0
2014-02-19 14:40:00,49.69,49.74,49.63,49.67,23200.0,46.2736,46.3201,46.2177,46.2549,23200.0
2014-02-19 14:50:00,49.66,49.67,49.64,49.65,21800.0,46.2456,46.2549,46.227,46.2363,21800.0
2014-02-19 15:00:00,49.65,49.69,49.6,49.68,21300.0,46.2363,46.2736,46.1898,46.2643,21300.0
2014-02-19 15:10:00,49.68,49.69,49.5,49.52,34200.0,46.2643,46.2736,46.0966,46.1153,34200.0
2014-02-19 15:20:00,49.52,49.53,49.5,49.51,27700.0,46.1153,46.1246,46.0966,46.1059,27700.0
2014-02-19 15:30:00,49.5,49.56,49.49,49.56,27700.0,46.0966,46.1525,46.0873,46.1525,27700.0
2014-02-19 15:40:00,49.56,49.63,49.56,49.62,59500.0,46.1525,46.2177,46.1525,46.2084,59500.0
2014-02-19 15:50:00,49.62,49.62,49.51,49.56,210700.0,46.2084,46.2084,46.1059,46.1525,210700.0
2014-02-20 09:30:00,49.6,49.84,49.41,49.55,21200.0,46.1898,46.4133,46.0128,46.1432,21200.0
2014-02-20 09:40:00,49.55,49.6,49.46,49.49,13400.0,46.1432,46.1898,46.0594,46.0873,13400.0
2014-02-20 09:50:00,49.46,49.51,49.38,49.5,7600.0,46.0594,46.1059,45.9849,46.0966,7600.0
2014-02-20 10:00:00,49.5,49.56,49.3,49.43,32200.0,46.0966,46.1525,45.9104,46.0314,32200.0
2014-02-20 10:10:00,49.42,49.75,49.42,49.62,25800.0,46.0221,46.3294,46.0221,46.2084,25800.0
2014-02-20 10:20:00,49.65,49.67,49.62,49.63,16500.0,46.2363,46.2549,46.2084,46.2177,16500.0
2014-02-20 10:30:00,49.63,49.66,49.53,49.64,17400.0,46.2177,46.2456,46.1246,46.227,17400.0
2014-02-20 10:40:00,49.64,49.73,49.64,49.69,25300.0,46.227,46.3108,46.227,46.2736,25300.0
2014-02-20 10:50:00,49.7,49.82,49.69,49.77,73400.0,46.2829,46.3946,46.2736,46.3481,73400.0
2014-02-20 11:00:00,49.77,49.89,49.76,49.83,33700.0,46.3481,46.4598,46.3388,46.4039,33700.0
2014-02-20 11:10:00,49.83,49.97,49.83,49.85,28500.0,46.4039,46.5343,46.4039,46.4226,28500.0
2014-02-20 11:20:00,49.86,49.92,49.83,49.92,17500.0,46.4319,46.4878,46.4039,46.4878,17500.0
2014-02-20 11:30:00,49.92,49.96,49.88,49.93,15100.0,46.4878,46.525,46.4505,46.4971,15100.0
2014-02-20 11:40:00,49.94,50.05,49.92,49.96,74300.0,46.5064,46.6088,46.4878,46.525,74300.0
2014-02-20 11:50:00,49.94,49.96,49.89,49.92,13900.0,46.5064,46.525,46.4598,46.4878,13900.0
2014-02-20 12:00:00,49.92,50.0,49.92,50.0,13200.0,46.4878,46.5623,46.4878,46.5623,13200.0
2014-02-20 12:10:00,49.99,50.0,49.88,49.9,10400.0,46.5529,46.5623,46.4505,46.4691,10400.0
2014-02-20 12:20:00,49.89,49.95,49.87,49.93,10800.0,46.4598,46.5157,46.4412,46.4971,10800.0
2014-02-20 12:30:00,49.94,50.0,49.92,49.98,19600.0,46.5064,46.5623,46.4878,46.5436,19600.0
2014-02-20 12:40:00,49.98,50.01,49.98,49.99,13400.0,46.5436,46.5716,46.5436,46.5529,13400.0
2014-02-20 12:50:00,49.98,50.0,49.93,49.96,11200.0,46.5436,46.5623,46.4971,46.525,11200.0
2014-02-20 13:00:00,49.97,50.06,49.97,50.06,35000.0,46.5343,46.6181,46.5343,46.6181,35000.0
2014-02-20 13:10:00,50.06,50.08,50.04,50.07,8100.0,46.6181,46.6368,46.5995,46.6274,8100.0
2014-02-20 13:20:00,50.06,50.12,50.05,50.07,9200.0,46.6181,46.674,46.6088,46.6274,9200.0
2014-02-20 13:30:00,50.08,50.15,50.08,50.12,13000.0,46.6368,46.7019,46.6368,46.674,13000.0
2014-02-20 13:40:00,50.11,50.13,50.08,50.12,26200.0,46.6647,46.6833,46.6368,46.674,26200.0
2014-02-20 13:50:00,50.12,50.18,50.1,50.1,10200.0,46.674,46.7299,46.6554,46.6554,10200.0
2014-02-20 14:00:00,50.11,50.12,50.05,50.07,10000.0,46.6647,46.674,46.6088,46.6274,10000.0
2014-02-20 14:10:00,50.07,50.13,50.05,50.08,35200.0,46.6274,46.6833,46.6088,46.6368,35200.0
2014-02-20 14:20:00,50.08,50.12,50.06,50.11,24000.0,46.6368,46.674,46.6181,46.6647,24000.0
2014-02-20 14:30:00,50.11,50.28,50.08,50.28,43700.0,46.6647,46.823,46.6368,46.823,43700.0
2014-02-20 14:40:00,50.29,50.42,50.29,50.32,37300.0,46.8323,46.9534,46.8323,46.8603,37300.0
2014-02-20 14:50:00,50.34,50.34,50.2,50.25,21200.0,46.8789,46.8789,46.7485,46.7951,21200.0
2014-02-20 15:00:00,50.26,50.33,50.26,50.33,25300.0,46.8044,46.8696,46.8044,46.8696,25300.0
2014-02-20 15:10:00,50.32,50.33,50.3,50.31,32600.0,46.8603,46.8696,46.8416,46.8509,32600.0
2014-02-20 15:20:00,50.32,50.34,50.22,50.27,36800.0,46.8603,46.8789,46.7671,46.8137,36800.0
2014-02-20 15:30:00,50.27,50.28,50.22,50.24,37200.0,46.8137,46.823,46.7671,46.7858,37200.0
2014-02-20 15:40:00,50.24,50.31,50.24,50.3,54600.0,46.7858,46.8509,46.7858,46.8416,54600.0
2014-02-20 15:50:00,50.3,50.3,50.19,50.23,152000.0,46.8416,46.8416,46.7392,46.7764,152000.0
2014-02-21 09:30:00,50.27,50.62,50.27,50.53,45900.0,46.8137,47.1396,46.8137,47.0558,45900.0
2014-02-21 09:40:00,50.53,50.57,50.1,50.25,22200.0,47.0558,47.0931,46.6554,46.7951,22200.0
2014-02-21 09:50:00,50.26,50.27,49.89,49.99,34200.0,46.8044,46.8137,46.4598,46.5529,34200.0
2014-02-21 10:00:00,50.0,50.06,49.8,49.82,43600.0,46.5623,46.6181,46.376,46.3946,43600.0
2014-02-21 10:10:00,49.83,49.87,49.74,49.77,20500.0,46.4039,46.4412,46.3201,46.3481,20500.0
2014-02-21 10:20:00,49.78,49.79,49.69,49.76,17200.0,46.3574,46.3667,46.2736,46.3388,17200.0
2014-02-21 10:30:00,49.76,50.04,49.76,50.03,20700.0,46.3388,46.5995,46.3388,46.5902,20700.0
2014-02-21 10:40:00,50.01,50.1,49.98,50.05,12800.0,46.5716,46.6554,46.5436,46.6088,12800.0
2014-02-21 10:50:00,50.06,50.33,50.06,50.24,52200.0,46.6181,46.8696,46.6181,46.7858,52200.0
2014-02-21 11:00:00,50.23,50.33,50.18,50.29,36800.0,46.7764,46.8696,46.7299,46.8323,36800.0
2014-02-21 11:10:00,50.3,50.32,50.18,50.18,19300.0,46.8416,46.8603,46.7299,46.7299,19300.0
2014-02-21 11:20:00,50.18,50.27,50.1,50.14,58000.0,46.7299,46.8137,46.6554,46.6926,58000.0
2014-02-21 11:30:00,50.15,50.17,50.11,50.14,21800.0,46.7019,46.7206,46.6647,46.6926,21800.0
2014-02-21 11:40:00,50.15,50.19,50.1,50.1,28600.0,46.7019,46.7392,46.6554,46.6554,28600.0
2014-02-21 11:50:00,50.13,50.15,50.02,50.05,11500.0,46.6833,46.7019,46.5809,46.6088,11500.0
2014-02-21 12:00:00,50.04,50.16,50.04,50.14,17100.0,46.5995,46.7113,46.5995,46.6926,17100.0
2014-02-21 12:10:00,50.13,50.21,50.13,50.17,43100.0,46.6833,46.7578,46.6833,46.7206,43100.0
2014-02-21 12:20:00,50.18,50.18,50.09,50.14,25700.0,46.7299,46.7299,46.6461,46.6926,25700.0
2014-02-21 12:30:00,50.15,50.24,50.14,50.17,17600.0,46.7019,46.7858,46.6926,46.7206,17600.0
2014-02-21 12:40:00,50.16,50.16,50.09,50.14,10700.0,46.7113,46.7113,46.6461,46.6926,10700.0
2014-02-21 12:50:00,50.16,50.17,50.1,50.1,54600.0,46.7113,46.7206,46.6554,46.6554,54600.0
2014-02-21 13:00:00,50.11,50.15,50.08,50.15,10500.0,46.6647,46.7019,46.6368,46.7019,10500.0
2014-02-21 13:10:00,50.13,50.13,50.06,50.08,13100.0,46.6833,46.6833,46.6181,46.6368,13100.0
2014-02-21 13:20:00,50.09,50.17,50.07,50.09,13400.0,46.6461,46.7206,46.6274,46.6461,13400.0
2014-02-21 13:30:00,50.1,50.1,50.01,50.05,12300.0,46.6554,46.6554,46.5716,46.6088,12300.0
2014-02-21 13:40:00,50.03,50.04,50.02,50.04,29900.0,46.5902,46.5995,46.5809,46.5995,29900.0
2014-02-21 13:50:00,50.03,50.07,49.98,50.04,15600.0,46.5902,46.6274,46.5436,46.5995,15600.0
2014-02-21 14:00:00,50.04,50.11,50.04,50.09,14100.0,46.5995,46.6647,46.5995,46.6461,14100.0
2014-02-21 14:10:00,50.1,50.12,49.99,50.0,75900.0,46.6554,46.674,46.5529,46.5623,75900.0
2014-02-21 14:20:00,50.01,50.01,49.91,49.95,17300.0,46.5716,46.5716,46.4784,46.5157,17300.0
2014-02-21 14:30:00,49.95,49.96,49.91,49.93,14500.0,46.5157,46.525,46.4784,46.4971,14500.0
2014-02-21 14:40:00,49.93,49.96,49.88,49.96,19700.0,46.4971,46.525,46.4505,46.525,19700.0
2014-02-21 14:50:00,49.97,50.02,49.92,49.98,15400.0,46.5343,46.5809,46.4878,46.5436,15400.0
2014-02-21 15:00:00,49.99,50.02,49.94,50.01,19500.0,46.5529,46.5809,46.5064,46.5716,19500.0
2014-02-21 15:10:00,50.0,50.05,49.98,50.05,28200.0,46.5623,46.6088,46.5436,46.6088,28200.0
2014-02-21 15:20:00,50.06,50.16,50.06,50.14,46700.0,46.6181,46.7113,46.6181,46.6926,46700.0
2014-02-21 15:30:00,50.15,50.16,50.12,50.12,46500.0,46.7019,46.7113,46.674,46.674,46500.0
2014-02-21 15:40:00,50.13,50.15,50.09,50.09,69500.0,46.6833,46.7019,46.6461,46.6461,69500.0
2014-02-21 15:50:00,50.09,50.1,49.99,50.01,150900.0,46.6461,46.6554,46.5529,46.5716,150900.0
2014-02-24 09:30:00,50.25,50.38,50.0,50.27,105600.0,46.7951,46.9161,46.5623,46.8137,105600.0
2014-02-24 09:40:00,50.25,50.61,50.25,50.54,16400.0,46.7951,47.1303,46.7951,47.0651,16400.0
2014-02-24 09:50:00,50.56,50.87,50.52,50.55,40300.0,47.0837,47.3724,47.0465,47.0744,40300.0
2014-02-24 10:00:00,50.62,50.8,50.55,50.63,45300.0,47.1396,47.3072,47.0744,47.1489,45300.0
2014-02-24 10:10:00,50.64,50.85,50.62,50.79,33300.0,47.1582,47.3538,47.1396,47.2979,33300.0
2014-02-24 10:20:00,50.76,50.87,50.55,50.55,85100.0,47.27,47.3724,47.0744,47.0744,85100.0
2014-02-24 10:30:00,50.56,50.59,50.43,50.45,42200.0,47.0837,47.1117,46.9627,46.9813,42200.0
2014-02-24 10:40:00,50.47,50.58,50.36,50.36,17600.0,46.9999,47.1024,46.8975,46.8975,17600.0
2014-02-24 10:50:00,50.4,50.53,50.4,50.43,24000.0,46.9347,47.0558,46.9347,46.9627,24000.0
2014-02-24 11:00:00,50.43,50.49,50.37,50.46,26000.0,46.9627,47.0186,46.9068,46.9906,26000.0
2014-02-24 11:10:00,50.47,50.51,50.42,50.43,13800.0,46.9999,47.0372,46.9534,46.9627,13800.0
2014-02-24 11:20:00,50.45,50.51,50.43,50.5,17400.0,46.9813,47.0372,46.9627,47.0279,17400.0
2014-02-24 11:30:00,50.51,50.54,50.35,50.51,20500.0,47.0372,47.0651,46.8882,47.0372,20500.0
2014-02-24 11:40:00,50.5,50.54,50.4,50.49,54900.0,47.0279,47.0651,46.9347,47.0186,54900.0
2014-02-24 11:50:00,50.46,50.65,50.46,50.63,22800.0,46.9906,47.1676,46.9906,47.1489,22800.0
2014-02-24 12:00:00,50.63,50.79,50.6,50.78,24600.0,47.1489,47.2979,47.121,47.2886,24600.0
2014-02-24 12:10:00,50.78,50.89,50.75,50.84,47800.0,47.2886,47.3911,47.2607,47.3445,47800.0
2014-02-24 12:20:00,50.85,50.94,50.72,50.72,18600.0,47.3538,47.4376,47.2327,47.2327,18600.0
2014-02-24 12:30:00,50.72,50.78,50.71,50.72,29200.0,47.2327,47.2886,47.2234,47.2327,29200.0
2014-02-24 12:40:00,50.73,50.76,50.64,50.72,42800.0,47.2421,47.27,47.1582,47.2327,42800.0
2014-02-24 12:50:00,50.74,50.75,50.66,50.66,11500.0,47.2514,47.2607,47.1769,47.1769,11500.0
2014-02-24 13:00:00,50.68,50.75,50.68,50.74,7600.0,47.1955,47.2607,47.1955,47.2514,7600.0
2014-02-24 13:10:00,50.74,50.8,50.73,50.8,17600.0,47.2514,47.3072,47.2421,47.3072,17600.0
2014-02-24 13:20:00,50.8,50.84,50.74,50.77,25600.0,47.3072,47.3445,47.2514,47.2793,25600.0
2014-02-24 13:30:00,50.74,50.8,50.7,50.75,15500.0,47.2514,47.3072,47.2141,47.2607,15500.0
2014-02-24 13:40:00,50.73,50.76,50.71,50.76,18900.0,47.2421,47.27,47.2234,47.27,18900.0
2014-02-24 13:50:00,50.76,50.76,50.68,50.71,16500.0,47.27,47.27,47.1955,47.2234,16500.0
2014-02-24 14:00:00,50.72,50.72,50.62,50.64,21600.0,47.2327,47.2327,47.1396,47.1582,21600.0
2014-02-24 14:10:00,50.64,50.69,50.58,50.58,7800.0,47.1582,47.2048,47.1024,47.1024,7800.0
2014-02-24 14:20:00,50.59,50.62,50.58,50.61,14600.0,47.1117,47.1396,47.1024,47.1303,14600.0
2014-02-24 14:30:00,50.61,50.72,50.61,50.71,20400.0,47.1303,47.2327,47.1303,47.2234,20400.0
2014-02-24 14:40:00,50.7,50.7,50.61,50.64,15200.0,47.2141,47.2141,47.1303,47.1582,15200.0
2014-02-24 14:50:00,50.64,50.66,50.5,50.52,37900.0,47.1582,47.1769,47.0279,47.0465,37900.0
2014-02-24 15:00:00,50.52,50.52,50.45,50.46,25500.0,47.0465,47.0465,46.9813,46.9906,25500.0
2014-02-24 15:10:00,50.47,50.49,50.43,50.48,14600.0,46.9999,47.0186,46.9627,47.0092,14600.0
2014-02-24 15:20:00,50.48,50.51,50.4,50.42,21000.0,47.0092,47.0372,46.9347,46.9534,21000.0
2014-02-24 15:30:00,50.41,50.46,50.41,50.43,22800.0,46.9441,46.9906,46.9441,46.9627,22800.0
2014-02-24 15:40:00,50.42,50.45,50.4,50.45,35600.0,46.9534,46.9813,46.9347,46.9813,35600.0
2014-02-24 15:50:00,50.46,50.46,50.37,50.37,79900.0,46.9906,46.9906,46.9068,46.9068,79900.0
2014-02-25 09:30:00,50.22,50.32,49.68,49.91,69300.0,46.7671,46.8603,46.2643,46.4784,69300.0
2014-02-25 09:40:00,49.86,49.87,49.46,49.7,46700.0,46.4319,46.4412,46.0594,46.2829,46700.0
2014-02-25 09:50:00,49.66,50.22,49.66,50.13,146500.0,46.2456,46.7671,46.2456,46.6833,146500.0
2014-02-25 10:00:00,50.17,50.31,50.06,50.2,28700.0,46.7206,46.8509,46.6181,46.7485,28700.0
2014-02-25 10:10:00,50.21,50.33,50.07,50.3,63300.0,46.7578,46.8696,46.6274,46.8416,63300.0
2014-02-25 10:20:00,50.31,50.46,50.18,50.2,83600.0,46.8509,46.9906,46.7299,46.7485,83600.0
2014-02-25 10:30:00,50.2,50.56,50.18,50.48,91600.0,46.7485,47.0837,46.7299,47.0092,91600.0
2014-02-25 10:40:00,50.47,50.51,50.14,50.14,82200.0,46.9999,47.0372,46.6926,46.6926,82200.0
2014-02-25 10:50:00,50.14,50.19,50.03,50.06,75500.0,46.6926,46.7392,46.5902,46.6181,75500.0
2014-02-25 11:00:00,50.06,50.19,50.06,50.14,12200.0,46.6181,46.7392,46.6181,46.6926,12200.0
2014-02-25 11:10:00,50.18,50.19,50.12,50.13,8500.0,46.7299,46.7392,46.674,46.6833,8500.0
2014-02-25 11:20:00,50.17,50.22,50.11,50.19,13100.0,46.7206,46.7671,46.6647,46.7392,13100.0
2014-02-25 11:30:00,50.16,50.18,50.07,50.1,29000.0,46.7113,46.7299,46.6274,46.6554,29000.0
2014-02-25 11:40:00,50.1,50.1,49.98,49.99,50000.0,46.6554,46.6554,46.5436,46.5529,50000.0
2014-02-25 11:50:00,49.98,50.0,49.72,49.76,60600.0,46.5436,46.5623,46.3015,46.3388,60600.0
2014-02-25 12:00:00,49.77,49.77,49.57,49.58,22300.0,46.3481,46.3481,46.1618,46.1711,22300.0
2014-02-25 12:10:00,49.57,49.58,49.42,49.42,35700.0,46.1618,46.1711,46.0221,46.0221,35700.0
2014-02-25 12:20:00,49.43,49.55,49.4,49.53,78700.0,46.0314,46.1432,46.0035,46.1246,78700.0
2014-02-25 12:30:00,49.51,49.75,49.49,49.75,60300.0,46.1059,46.3294,46.0873,46.3294,60300.0
2014-02-25 12:40:00,49.76,49.81,49.71,49.8,19700.0,46.3388,46.3853,46.2922,46.376,19700.0
2014-02-25 12:50:00,49.8,49.95,49.78,49.94,60900.0,46.376,46.5157,46.3574,46.5064,60900.0
2014-02-25 13:00:00,49.95,49.95,49.71,49.73,24200.0,46.5157,46.5157,46.2922,46.3108,24200.0
2014-02-25 13:10:00,49.71,49.71,49.48,49.5,29400.0,46.2922,46.2922,46.078,46.0966,29400.0
2014-02-25 13:20:00,49.5,49.51,49.33,49.46,24100.0,46.0966,46.1059,45.9383,46.0594,24100.0
2014-02-25 13:30:00,49.48,49.59,49.48,49.5,12900.0,46.078,46.1804,46.078,46.0966,12900.0
2014-02-25 13:40:00,49.5,49.53,49.46,49.5,16900.0,46.0966,46.1246,46.0594,46.0966,16900.0
2014-02-25 13:50:00,49.52,49.64,49.51,49.63,12000.0,46.1153,46.227,46.1059,46.2177,12000.0
2014-02-25 14:00:00,49.6,49.63,49.54,49.62,15600.0,46.1898,46.2177,46.1339,46.2084,15600.0
2014-02-25 14:10:00,49.61,49.68,49.58,49.67,17000.0,46.1991,46.2643,46.1711,46.2549,17000.0
2014-02-25 14:20:00,49.66,49.66,49.48,49.51,37500.0,46.2456,46.2456,46.078,46.1059,37500.0
2014-02-25 14:30:00,49.52,49.56,49.51,49.55,44200.0,46.1153,46.1525,46.1059,46.1432,44200.0
2014-02-25 14:40:00,49.55,49.61,49.53,49.54,45600.0,46.1432,46.1991,46.1246,46.1339,45600.0
2014-02-25 14:50:00,49.54,49.58,49.53,49.57,29300.0,46.1339,46.1711,46.1246,46.1618,29300.0
2014-02-25 15:00:00,49.58,49.62,49.53,49.58,27300.0,46.1711,46.2084,46.1246,46.1711,27300.0
2014-02-25 15:10:00,49.59,49.59,49.49,49.5,54800.0,46.1804,46.1804,46.0873,46.0966,54800.0
2014-02-25 15:20:00,49.5,49.55,49.42,49.42,54700.0,46.0966,46.1432,46.0221,46.0221,54700.0
2014-02-25 15:30:00,49.44,49.58,49.44,49.58,43300.0,46.0408,46.1711,46.0408,46.1711,43300.0
2014-02-25 15:40:00,49.58,49.59,49.51,49.55,103200.0,46.1711,46.1804,46.1059,46.1432,103200.0
2014-02-25 15:50:00,49.54,49.56,49.47,49.55,145500.0,46.1339,46.1525,46.0687,46.1432,145500.0
2014-02-26 09:30:00,49.62,49.99,49.41,49.94,49200.0,46.2084,46.5529,46.0128,46.5064,49200.0
2014-02-26 09:40:00,49.94,50.09,49.83,50.08,55000.0,46.5064,46.6461,46.4039,46.6368,55000.0
2014-02-26 09:50:00,50.08,50.28,50.03,50.22,19600.0,46.6368,46.823,46.5902,46.7671,19600.0
2014-02-26 10:00:00,50.24,50.35,50.23,50.31,33100.0,46.7858,46.8882,46.7764,46.8509,33100.0
2014-02-26 10:10:00,50.32,50.56,50.31,50.39,57200.0,46.8603,47.0837,46.8509,46.9254,57200.0
2014-02-26 10:20:00,50.37,50.48,50.3,50.44,48200.0,46.9068,47.0092,46.8416,46.972,48200.0
2014-02-26 10:30:00,50.45,50.75,50.44,50.75,56200.0,46.9813,47.2607,46.972,47.2607,56200.0
2014-02-26 10:40:00,50.75,50.75,50.66,50.72,18900.0,47.2607,47.2607,47.1769,47.2327,18900.0
2014-02-26 10:50:00,50.72,50.8,50.7,50.71,28700.0,47.2327,47.3072,47.2141,47.2234,28700.0
2014-02-26 11:00:00,50.71,50.73,50.43,50.47,15800.0,47.2234,47.2421,46.9627,46.9999,15800.0
2014-02-26 11:10:00,50.47,50.51,50.43,50.49,7000.0,46.9999,47.0372,46.9627,47.0186,7000.0
2014-02-26 11:20:00,50.5,50.59,50.44,50.52,126000.0,47.0279,47.1117,46.972,47.0465,126000.0
2014-02-26 11:30:00,50.53,50.57,50.42,50.53,13000.0,47.0558,47.0931,46.9534,47.0558,13000.0
2014-02-26 11:40:00,50.53,50.59,50.41,50.45,12100.0,47.0558,47.1117,46.9441,46.9813,12100.0
2014-02-26 11:50:00,50.44,50.5,50.43,50.48,9200.0,46.972,47.0279,46.9627,47.0092,9200.0
2014-02-26 12:00:00,50.49,50.53,50.45,50.47,20200.0,47.0186,47.0558,46.9813,46.9999,20200.0
2014-02-26 12:10:00,50.48,50.51,50.46,50.49,6300.0,47.0092,47.0372,46.9906,47.0186,6300.0
2014-02-26 12:20:00,50.49,50.51,50.43,50.5,7100.0,47.0186,47.0372,46.9627,47.0279,7100.0
2014-02-26 12:30:00,50.5,50.55,50.49,50.5,21700.0,47.0279,47.0744,47.0186,47.0279,21700.0
2014-02-26 12:40:00,50.5,50.54,50.49,50.5,13400.0,47.0279,47.0651,47.0186,47.0279,13400.0
2014-02-26 12:50:00,50.49,50.5,50.3,50.31,9100.0,47.0186,47.0279,46.8416,46.8509,9100.0
2014-02-26 13:00:00,50.31,50.31,50.11,50.22,20800.0,46.8509,46.8509,46.6647,46.7671,20800.0
2014-02-26 13:10:00,50.22,50.23,50.14,50.23,14900.0,46.7671,46.7764,46.6926,46.7764,14900.0
2014-02-26 13:20:00,50.26,50.35,50.26,50.27,14800.0,46.8044,46.8882,46.8044,46.8137,14800.0
2014-02-26 13:30:00,50.3,50.36,50.28,50.35,31100.0,46.8416,46.8975,46.823,46.8882,31100.0
2014-02-26 13:40:00,50.36,50.42,50.35,50.41,38000.0,46.8975,46.9534,46.8882,46.9441,38000.0
2014-02-26 13:50:00,50.38,50.39,50.29,50.29,6000.0,46.9161,46.9254,46.8323,46.8323,6000.0
2014-02-26 14:00:00,50.29,50.33,50.23,50.26,16800.0,46.8323,46.8696,46.7764,46.8044,16800.0
2014-02-26 14:10:00,50.26,50.3,50.16,50.18,35100.0,46.8044,46.8416,46.7113,46.7299,35100.0
2014-02-26 14:20:00,50.17,50.18,50.07,50.08,9200.0,46.7206,46.7299,46.6274,46.6368,9200.0
2014-02-26 14:30:00,50.1,50.15,50.09,50.13,16400.0,46.6554,46.7019,46.6461,46.6833,16400.0
2014-02-26 14:40:00,50.13,50.18,50.13,50.17,12700.0,46.6833,46.7299,46.6833,46.7206,12700.0
2014-02-26 14:50:00,50.18,50.21,50.14,50.2,8700.0,46.7299,46.7578,46.6926,46.7485,8700.0
2014-02-26 15:00:00,50.2,50.26,50.16,50.2,13900.0,46.7485,46.8044,46.7113,46.7485,13900.0
2014-02-26 15:10:00,50.21,50.3,50.18,50.24,25500.0,46.7578,46.8416,46.7299,46.7858,25500.0
2014-02-26 15:20:00,50.25,50.3,50.2,50.23,16200.0,46.7951,46.8416,46.7485,46.7764,16200.0
2014-02-26 15:30:00,50.24,50.36,50.24,50.35,36500.0,46.7858,46.8975,46.7858,46.8882,36500.0
2014-02-26 15:40:00,50.35,50.4,50.33,50.39,51000.0,46.8882,46.9347,46.8696,46.9254,51000.0
2014-02-26 15:50:00,50.39,50.51,50.37,50.48,110700.0,46.9254,47.0372,46.9068,47.0092,110700.0
2014-02-27 09:30:00,50.32,50.88,50.32,50.74,122500.0,46.8603,47.3817,46.8603,47.2514,122500.0
2014-02-27 09:40:00,50.77,50.99,50.68,50.7,43800.0,47.2793,47.4842,47.1955,47.2141,43800.0
2014-02-27 09:50:00,50.67,50.67,50.34,50.62,31900.0,47.1862,47.1862,46.8789,47.1396,31900.0
2014-02-27 10:00:00,50.61,50.72,50.52,50.61,34900.0,47.1303,47.2327,47.0465,47.1303,34900.0
2014-02-27 10:10:00,50.61,50.65,50.5,50.5,32700.0,47.1303,47.1676,47.0279,47.0279,32700.0
2014-02-27 10:20:00,50.51,50.65,50.5,50.5,31600.0,47.0372,47.1676,47.0279,47.0279,31600.0
2014-02-27 10:30:00,50.5,50.53,50.25,50.27,30500.0,47.0279,47.0558,46.7951,46.8137,30500.0
2014-02-27 10:40:00,50.26,50.32,50.23,50.32,27200.0,46.8044,46.8603,46.7764,46.8603,27200.0
2014-02-27 10:50:00,50.32,50.48,50.29,50.48,23300.0,46.8603,47.0092,46.8323,47.0092,23300.0
2014-02-27 11:00:00,50.48,50.64,50.48,50.63,22900.0,47.0092,47.1582,47.0092,47.1489,22900.0
2014-02-27 11:10:00,50.64,50.98,50.64,50.94,82400.0,47.1582,47.4749,47.1582,47.4376,82400.0
2014-02-27 11:20:00,50.94,51.06,50.9,51.05,174100.0,47.4376,47.5494,47.4004,47.5401,174100.0
2014-02-27 11:30:00,51.05,51.17,51.05,51.12,37000.0,47.5401,47.6518,47.5401,47.6052,37000.0
2014-02-27 11:40:00,51.13,51.27,51.13,51.27,46700.0,47.6146,47.7449,47.6146,47.7449,46700.0
2014-02-27 11:50:00,51.27,51.37,51.24,51.35,69700.0,47.7449,47.8381,47.717,47.8194,69700.0
2014-02-27 12:00:00,51.35,51.48,51.34,51.45,53600.0,47.8194,47.9405,47.8101,47.9126,53600.0
2014-02-27 12:10:00,51.44,51.5,51.4,51.48,62500.0,47.9032,47.9591,47.866,47.9405,62500.0
2014-02-27 12:20:00,51.48,51.6,51.44,51.54,56500.0,47.9405,48.0522,47.9032,47.9964,56500.0
2014-02-27 12:30:00,51.54,51.62,51.54,51.6,57200.0,47.9964,48.0709,47.9964,48.0522,57200.0
2014-02-27 12:40:00,51.61,51.65,51.57,51.61,35900.0,48.0616,48.0988,48.0243,48.0616,35900.0
2014-02-27 12:50:00,51.61,51.61,51.34,51.34,39700.0,48.0616,48.0616,47.8101,47.8101,39700.0
2014-02-27 13:00:00,51.34,51.34,51.24,51.31,32500.0,47.8101,47.8101,47.717,47.7822,32500.0
2014-02-27 13:10:00,51.31,51.32,51.26,51.26,24700.0,47.7822,47.7915,47.7356,47.7356,24700.0
2014-02-27 13:20:00,51.27,51.39,51.24,51.39,49100.0,47.7449,47.8567,47.717,47.8567,49100.0
2014-02-27 13:30:00,51.39,51.46,51.3,51.44,29200.0,47.8567,47.9219,47.7729,47.9032,29200.0
2014-02-27 13:40:00,51.43,51.44,51.2,51.21,46100.0,47.8939,47.9032,47.6797,47.6891,46100.0
2014-02-27 13:50:00,51.2,51.23,51.12,51.16,40000.0,47.6797,47.7077,47.6052,47.6425,40000.0
2014-02-27 14:00:00,51.15,51.27,51.15,51.27,26500.0,47.6332,47.7449,47.6332,47.7449,26500.0
2014-02-27 14:10:00,51.27,51.29,51.26,51.27,17400.0,47.7449,47.7636,47.7356,47.7449,17400.0
2014-02-27 14:20:00,51.28,51.29,51.18,51.19,23100.0,47.7542,47.7636,47.6611,47.6704,23100.0
2014-02-27 14:30:00,51.19,51.21,51.14,51.14,29700.0,47.6704,47.6891,47.6239,47.6239,29700.0
2014-02-27 14:40:00,51.13,51.13,51.1,51.11,28500.0,47.6146,47.6146,47.5866,47.5959,28500.0
2014-02-27 14:50:00,51.11,51.15,51.09,51.1,33000.0,47.5959,47.6332,47.5773,47.5866,33000.0
2014-02-27 15:00:00,51.1,51.3,51.05,51.27,77100.0,47.5866,47.7729,47.5401,47.7449,77100.0
2014-02-27 15:10:00,51.28,51.36,51.24,51.34,49700.0,47.7542,47.8287,47.717,47.8101,49700.0
2014-02-27 15:20:00,51.34,51.5,51.34,51.47,50800.0,47.8101,47.9591,47.8101,47.9312,50800.0
2014-02-27 15:30:00,51.47,51.51,51.43,51.48,86400.0,47.9312,47.9684,47.8939,47.9405,86400.0
2014-02-27 15:40:00,51.47,51.5,51.31,51.32,122900.0,47.9312,47.9591,47.7822,47.7915,122900.0
2014-02-27 15:50:00,51.3,51.56,51.29,51.51,414500.0,47.7729,48.015,47.7636,47.9684,414500.0
2014-02-28 09:30:00,51.61,51.73,51.2,51.72,69800.0,48.0616,48.1733,47.6797,48.164,69800.0
2014-02-28 09:40:00,51.7,51.98,51.62,51.97,64700.0,48.1454,48.4061,48.0709,48.3968,64700.0
2014-02-28 09:50:00,51.94,51.96,51.7,51.82,29900.0,48.3689,48.3875,48.1454,48.2571,29900.0
2014-02-28 10:00:00,51.81,51.87,51.7,51.7,18200.0,48.2478,48.3037,48.1454,48.1454,18200.0
2014-02-28 10:10:00,51.7,51.95,51.69,51.93,71900.0,48.1454,48.3782,48.1361,48.3596,71900.0
2014-02-28 10:20:00,51.95,52.11,51.75,52.11,328800.0,48.3782,48.5272,48.1919,48.5272,328800.0
2014-02-28 10:30:00,52.1,52.2,52.07,52.1,35800.0,48.5179,48.611,48.4899,48.5179,35800.0
2014-02-28 10:40:00,52.1,52.23,52.04,52.22,31600.0,48.5179,48.6389,48.462,48.6296,31600.0
2014-02-28 10:50:00,52.23,52.23,51.99,52.11,76100.0,48.6389,48.6389,48.4154,48.5272,76100.0
2014-02-28 11:00:00,52.12,52.18,52.05,52.15,36100.0,48.5365,48.5924,48.4713,48.5644,36100.0
2014-02-28 11:10:00,52.15,52.21,52.06,52.08,32900.0,48.5644,48.6203,48.4806,48.4992,32900.0
2014-02-28 11:20:00,52.09,52.09,51.91,51.98,63800.0,48.5086,48.5086,48.3409,48.4061,63800.0
2014-02-28 11:30:00,51.97,52.0,51.84,51.85,54500.0,48.3968,48.4247,48.2757,48.2851,54500.0
2014-02-28 11:40:00,51.86,51.97,51.86,51.93,48100.0,48.2944,48.3968,48.2944,48.3596,48100.0
2014-02-28 11:50:00,51.92,51.96,51.9,51.91,42300.0,48.3502,48.3875,48.3316,48.3409,42300.0
2014-02-28 12:00:00,51.92,51.93,51.9,51.93,28800.0,48.3502,48.3596,48.3316,48.3596,28800.0
2014-02-28 12:10:00,51.93,51.98,51.93,51.98,23700.0,48.3596,48.4061,48.3596,48.4061,23700.0
2014-02-28 12:20:00,51.97,51.98,51.93,51.95,30900.0,48.3968,48.4061,48.3596,48.3782,30900.0
2014-02-28 12:30:00,51.96,51.97,51.92,51.93,30800.0,48.3875,48.3968,48.3502,48.3596,30800.0
2014-02-28 12:40:00,51.92,51.94,51.92,51.94,30700.0,48.3502,48.3689,48.3502,48.3689,30700.0
2014-02-28 12:50:00,51.93,51.94,51.92,51.93,25100.0,48.3596,48.3689,48.3502,48.3596,25100.0
2014-02-28 13:00:00,51.93,51.95,51.92,51.94,29800.0,48.3596,48.3782,48.3502,48.3689,29800.0
2014-02-28 13:10:00,51.93,52.04,51.93,52.04,51700.0,48.3596,48.462,48.3596,48.462,51700.0
2014-02-28 13:20:00,52.04,52.2,52.04,52.15,76000.0,48.462,48.611,48.462,48.5644,76000.0
2014-02-28 13:30:00,52.15,52.16,52.12,52.14,94000.0,48.5644,48.5737,48.5365,48.5551,94000.0
2014-02-28 13:40:00,52.14,52.15,52.0,52.02,38600.0,48.5551,48.5644,48.4247,48.4434,38600.0
2014-02-28 13:50:00,52.03,52.04,51.94,51.98,48500.0,48.4527,48.462,48.3689,48.4061,48500.0
2014-02-28 14:00:00,51.97,51.98,51.85,51.85,31700.0,48.3968,48.4061,48.2851,48.2851,31700.0
2014-02-28 14:10:00,51.85,51.86,51.77,51.79,51900.0,48.2851,48.2944,48.2106,48.2292,51900.0
2014-02-28 14:20:00,51.79,51.89,51.78,51.89,38800.0,48.2292,48.3223,48.2199,48.3223,38800.0
2014-02-28 14:30:00,51.88,51.9,51.56,51.61,61500.0,48.313,48.3316,48.015,48.0616,61500.0
2014-02-28 14:40:00,51.61,51.61,51.44,51.52,69500.0,48.0616,48.0616,47.9032,47.9777,69500.0
2014-02-28 14:50:00,51.52,51.54,51.3,51.34,38900.0,47.9777,47.9964,47.7729,47.8101,38900.0
2014-02-28 15:00:00,51.34,51.34,50.98,50.99,64200.0,47.8101,47.8101,47.4749,47.4842,64200.0
2014-02-28 15:10:00,50.99,50.99,50.82,50.95,147500.0,47.4842,47.4842,47.3259,47.4469,147500.0
2014-02-28 15:20:00,50.95,51.05,50.84,50.98,115400.0,47.4469,47.5401,47.3445,47.4749,115400.0
2014-02-28 15:30:00,50.99,51.11,50.94,51.06,106800.0,47.4842,47.5959,47.4376,47.5494,106800.0
2014-02-28 15:40:00,51.07,51.11,51.01,51.11,114700.0,47.5587,47.5959,47.5028,47.5959,114700.0
2014-02-28 15:50:00,51.11,51.23,51.11,51.2,203500.0,47.5959,47.7077,47.5959,47.6797,203500.0
2014-03-03 09:30:00,50.71,51.2,50.71,51.16,54300.0,47.2234,47.6797,47.2234,47.6425,54300.0
2014-03-03 09:40:00,51.15,51.33,51.0,51.23,41200.0,47.6332,47.8008,47.4935,47.7077,41200.0
2014-03-03 09:50:00,51.2,51.28,51.14,51.21,99100.0,47.6797,47.7542,47.6239,47.6891,99100.0
2014-03-03 10:00:00,51.22,51.39,51.15,51.32,30100.0,47.6984,47.8567,47.6332,47.7915,30100.0
2014-03-03 10:10:00,51.35,51.37,51.22,51.27,40800.0,47.8194,47.8381,47.6984,47.7449,40800.0
2014-03-03 10:20:00,51.25,51.33,51.2,51.27,104300.0,47.7263,47.8008,47.6797,47.7449,104300.0
2014-03-03 10:30:00,51.25,51.27,51.14,51.26,58100.0,47.7263,47.7449,47.6239,47.7356,58100.0
2014-03-03 10:40:00,51.26,51.3,51.23,51.3,39800.0,47.7356,47.7729,47.7077,47.7729,39800.0
2014-03-03 10:50:00,51.3,51.5,51.3,51.47,95800.0,47.7729,47.9591,47.7729,47.9312,95800.0
2014-03-03 11:00:00,51.46,51.46,51.23,51.25,44700.0,47.9219,47.9219,47.7077,47.7263,44700.0
2014-03-03 11:10:00,51.24,51.25,51.13,51.14,29300.0,47.717,47.7263,47.6146,47.6239,29300.0
2014-03-03 11:20:00,51.16,51.32,51.16,51.32,30700.0,47.6425,47.7915,47.6425,47.7915,30700.0
2014-03-03 11:30:00,51.32,51.41,51.29,51.33,48400.0,47.7915,47.8753,47.7636,47.8008,48400.0
2014-03-03 11:40:00,51.35,51.42,51.3,51.34,34500.0,47.8194,47.8846,47.7729,47.8101,34500.0
2014-03-03 11:50:00,51.33,51.38,51.3,51.35,23400.0,47.8008,47.8474,47.7729,47.8194,23400.0
2014-03-03 12:00:00,51.34,51.34,51.15,51.23,26400.0,47.8101,47.8101,47.6332,47.7077,26400.0
2014-03-03 12:10:00,51.21,51.27,51.1,51.15,54600.0,47.6891,47.7449,47.5866,47.6332,54600.0
2014-03-03 12:20:00,51.14,51.22,51.14,51.22,19400.0,47.6239,47.6984,47.6239,47.6984,19400.0
2014-03-03 12:30:00,51.22,51.24,51.13,51.22,20400.0,47.6984,47.717,47.6146,47.6984,20400.0
2014-03-03 12:40:00,51.22,51.25,51.08,51.09,27100.0,47.6984,47.7263,47.568,47.5773,27100.0
2014-03-03 12:50:00,51.1,51.12,51.07,51.08,28000.0,47.5866,47.6052,47.5587,47.568,28000.0
2014-03-03 13:00:00,51.08,51.11,51.05,51.07,39100.0,47.568,47.5959,47.5401,47.5587,39100.0
2014-03-03 13:10:00,51.06,51.19,51.03,51.19,22700.0,47.5494,47.6704,47.5214,47.6704,22700.0
2014-03-03 13:20:00,51.19,51.33,51.19,51.3,32000.0,47.6704,47.8008,47.6704,47.7729,32000.0
2014-03-03 13:30:00,51.3,51.32,51.23,51.3,41700.0,47.7729,47.7915,47.7077,47.7729,41700.0
2014-03-03 13:40:00,51.31,51.5,51.28,51.5,109000.0,47.7822,47.9591,47.7542,47.9591,109000.0
2014-03-03 13:50:00,51.5,51.74,51.46,51.72,55000.0,47.9591,48.1826,47.9219,48.164,55000.0
2014-03-03 14:00:00,51.74,51.91,51.7,51.91,37900.0,48.1826,48.3409,48.1454,48.3409,37900.0
2014-03-03 14:10:00,51.91,52.09,51.81,51.85,116500.0,48.3409,48.5086,48.2478,48.2851,116500.0
2014-03-03 14:20:00,51.86,51.91,51.68,51.68,104100.0,48.2944,48.3409,48.1267,48.1267,104100.0
2014-03-03 14:30:00,51.68,51.92,51.67,51.92,88700.0,48.1267,48.3502,48.1174,48.3502,88700.0
2014-03-03 14:40:00,51.91,52.01,51.8,52.0,50800.0,48.3409,48.4341,48.2385,48.4247,50800.0
2014-03-03 14:50:00,52.0,52.01,51.94,52.0,78100.0,48.4247,48.4341,48.3689,48.4247,78100.0
2014-03-03 15:00:00,52.0,52.0,51.89,51.96,58600.0,48.4247,48.4247,48.3223,48.3875,58600.0
2014-03-03 15:10:00,51.96,51.97,51.79,51.88,93800.0,48.3875,48.3968,48.2292,48.313,93800.0
2014-03-03 15:20:00,51.88,51.89,51.69,51.71,67700.0,48.313,48.3223,48.1361,48.1547,67700.0
2014-03-03 15:30:00,51.72,51.8,51.6,51.66,115300.0,48.164,48.2385,48.0522,48.1081,115300.0
2014-03-03 15:40:00,51.66,51.7,51.54,51.54,120000.0,48.1081,48.1454,47.9964,47.9964,120000.0
2014-03-03 15:50:00,51.55,51.7,51.49,51.69,214200.0,48.0057,48.1454,47.9498,48.1361,214200.0
2014-03-04 09:30:00,52.0,52.49,51.73,52.22,76900.0,48.4247,48.8811,48.1733,48.6296,76900.0
2014-03-04 09:40:00,52.21,52.26,52.0,52.16,243600.0,48.6203,48.6669,48.4247,48.5737,243600.0
2014-03-04 09:50:00,52.12,52.16,52.0,52.01,110400.0,48.5365,48.5737,48.4247,48.4341,110400.0
2014-03-04 10:00:00,52.02,52.07,51.85,51.88,68900.0,48.4434,48.4899,48.2851,48.313,68900.0
2014-03-04 10:10:00,51.85,51.91,51.58,51.6,150400.0,48.2851,48.3409,48.0336,48.0522,150400.0
2014-03-04 10:20:00,51.59,51.62,51.31,51.5,192700.0,48.0429,48.0709,47.7822,47.9591,192700.0
2014-03-04 10:30:00,51.51,51.74,51.51,51.67,174300.0,47.9684,48.1826,47.9684,48.1174,174300.0
2014-03-04 10:40:00,51.66,51.71,51.53,51.54,54700.0,48.1081,48.1547,47.9871,47.9964,54700.0
2014-03-04 10:50:00,51.54,51.58,51.43,51.47,75300.0,47.9964,48.0336,47.8939,47.9312,75300.0
2014-03-04 11:00:00,51.44,51.5,51.37,51.39,45500.0,47.9032,47.9591,47.8381,47.8567,45500.0
2014-03-04 11:10:00,51.4,51.49,51.34,51.4,43000.0,47.866,47.9498,47.8101,47.866,43000.0
2014-03-04 11:20:00,51.42,51.46,51.34,51.4,62300.0,47.8846,47.9219,47.8101,47.866,62300.0
2014-03-04 11:30:00,51.41,51.56,51.39,51.42,42800.0,47.8753,48.015,47.8567,47.8846,42800.0
2014-03-04 11:40:00,51.44,51.58,51.44,51.49,28100.0,47.9032,48.0336,47.9032,47.9498,28100.0
2014-03-04 11:50:00,51.49,51.65,51.46,51.58,25000.0,47.9498,48.0988,47.9219,48.0336,25000.0
2014-03-04 12:00:00,51.57,51.75,51.57,51.73,36700.0,48.0243,48.1919,48.0243,48.1733,36700.0
2014-03-04 12:10:00,51.71,51.79,51.71,51.74,52300.0,48.1547,48.2292,48.1547,48.1826,52300.0
2014-03-04 12:20:00,51.74,51.79,51.69,51.74,44200.0,48.1826,48.2292,48.1361,48.1826,44200.0
2014-03-04 12:30:00,51.73,51.88,51.68,51.87,79600.0,48.1733,48.313,48.1267,48.3037,79600.0
2014-03-04 12:40:00,51.86,51.94,51.83,51.93,26000.0,48.2944,48.3689,48.2664,48.3596,26000.0
2014-03-04 12:50:00,51.92,51.97,51.84,51.87,85400.0,48.3502,48.3968,48.2757,48.3037,85400.0
2014-03-04 13:00:00,51.88,51.95,51.88,51.91,31200.0,48.313,48.3782,48.313,48.3409,31200.0
2014-03-04 13:10:00,51.89,51.96,51.88,51.93,17900.0,48.3223,48.3875,48.313,48.3596,17900.0
2014-03-04 13:20:00,51.92,51.99,51.89,51.97,26000.0,48.3502,48.4154,48.3223,48.3968,26000.0
2014-03-04 13:30:00,51.97,51.98,51.93,51.97,26900.0,48.3968,48.4061,48.3596,48.3968,26900.0
2014-03-04 13:40:00,51.97,51.98,51.79,51.82,32300.0,48.3968,48.4061,48.2292,48.2571,32300.0
2014-03-04 13:50:00,51.8,51.8,51.67,51.7,45100.0,48.2385,48.2385,48.1174,48.1454,45100.0
2014-03-04 14:00:00,51.7,51.7,51.5,51.6,60000.0,48.1454,48.1454,47.9591,48.0522,60000.0
2014-03-04 14:10:00,51.59,51.63,51.54,51.59,60400.0,48.0429,48.0802,47.9964,48.0429,60400.0
2014-03-04 14:20:00,51.61,51.66,51.54,51.66,24200.0,48.0616,48.1081,47.9964,48.1081,24200.0
2014-03-04 14:30:00,51.66,51.7,51.57,51.59,25900.0,48.1081,48.1454,48.0243,48.0429,25900.0
2014-03-04 14:40:00,51.61,51.61,51.31,51.37,106000.0,48.0616,48.0616,47.7822,47.8381,106000.0
2014-03-04 14:50:00,51.36,51.53,51.31,51.5,86000.0,47.8287,47.9871,47.7822,47.9591,86000.0
2014-03-04 15:00:00,51.47,51.58,51.46,51.51,81700.0,47.9312,48.0336,47.9219,47.9684,81700.0
2014-03-04 15:10:00,51.52,51.53,51.39,51.44,49800.0,47.9777,47.9871,47.8567,47.9032,49800.0
2014-03-04 15:20:00,51.44,51.49,51.3,51.35,54000.0,47.9032,47.9498,47.7729,47.8194,54000.0
2014-03-04 15:30:00,51.36,51.43,51.22,51.24,95600.0,47.8287,47.8939,47.6984,47.717,95600.0
2014-03-04 15:40:00,51.23,51.27,51.14,51.22,236100.0,47.7077,47.7449,47.6239,47.6984,236100.0
2014-03-04 15:50:00,51.24,51.35,51.03,51.08,394800.0,47.717,47.8194,47.5214,47.568,394800.0
2014-03-05 09:30:00,51.19,51.29,50.74,50.86,105700.0,47.6704,47.7636,47.2514,47.3631,105700.0
2014-03-05 09:40:00,50.86,50.96,50.55,50.9,263300.0,47.3631,47.4562,47.0744,47.4004,263300.0
2014-03-05 09:50:00,50.91,50.96,50.67,50.72,235500.0,47.4097,47.4562,47.1862,47.2327,235500.0
2014-03-05 10:00:00,50.74,50.82,50.57,50.73,128200.0,47.2514,47.3259,47.0931,47.2421,128200.0
2014-03-05 10:10:00,50.73,50.8,50.45,50.65,203100.0,47.2421,47.3072,46.9813,47.1676,203100.0
2014-03-05 10:20:00,50.67,50.72,50.59,50.69,232800.0,47.1862,47.2327,47.1117,47.2048,232800.0
2014-03-05 10:30:00,50.69,50.74,50.65,50.7,103200.0,47.2048,47.2514,47.1676,47.2141,103200.0
2014-03-05 10:40:00,50.7,50.72,50.64,50.66,67900.0,47.2141,47.2327,47.1582,47.1769,67900.0
2014-03-05 10:50:00,50.65,50.71,50.63,50.63,63100.0,47.1676,47.2234,47.1489,47.1489,63100.0
2014-03-05 11:00:00,50.64,50.71,50.52,50.53,71300.0,47.1582,47.2234,47.0465,47.0558,71300.0
2014-03-05 11:10:00,50.54,50.62,50.54,50.62,32300.0,47.0651,47.1396,47.0651,47.1396,32300.0
2014-03-05 11:20:00,50.63,50.73,50.63,50.65,14500.0,47.1489,47.2421,47.1489,47.1676,14500.0
2014-03-05 11:30:00,50.64,50.65,50.59,50.61,18300.0,47.1582,47.1676,47.1117,47.1303,18300.0
2014-03-05 11:40:00,50.61,50.67,50.58,50.59,27500.0,47.1303,47.1862,47.1024,47.1117,27500.0
2014-03-05 11:50:00,50.6,50.63,50.47,50.5,58400.0,47.121,47.1489,46.9999,47.0279,58400.0
2014-03-05 12:00:00,50.49,50.6,50.32,50.33,134500.0,47.0186,47.121,46.8603,46.8696,134500.0
2014-03-05 12:10:00,50.31,50.32,50.27,50.29,17300.0,46.8509,46.8603,46.8137,46.8323,17300.0
2014-03-05 12:20:00,50.3,50.42,50.29,50.42,18600.0,46.8416,46.9534,46.8323,46.9534,18600.0
2014-03-05 12:30:00,50.43,50.57,50.41,50.56,28800.0,46.9627,47.0931,46.9441,47.0837,28800.0
2014-03-05 12:40:00,50.55,50.66,50.55,50.63,15700.0,47.0744,47.1769,47.0744,47.1489,15700.0
2014-03-05 12:50:00,50.62,50.66,50.57,50.61,19500.0,47.1396,47.1769,47.0931,47.1303,19500.0
2014-03-05 13:00:00,50.61,50.61,50.57,50.6,30400.0,47.1303,47.1303,47.0931,47.121,30400.0
2014-03-05 13:10:00,50.6,50.65,50.51,50.59,92200.0,47.121,47.1676,47.0372,47.1117,92200.0
2014-03-05 13:20:00,50.58,50.59,50.45,50.55,59300.0,47.1024,47.1117,46.9813,47.0744,59300.0
2014-03-05 13:30:00,50.56,50.56,50.39,50.41,79000.0,47.0837,47.0837,46.9254,46.9441,79000.0
2014-03-05 13:40:00,50.41,50.5,50.34,50.34,30400.0,46.9441,47.0279,46.8789,46.8789,30400.0
2014-03-05 13:50:00,50.34,50.4,50.32,50.36,18800.0,46.8789,46.9347,46.8603,46.8975,18800.0
2014-03-05 14:00:00,50.36,50.5,50.32,50.38,28000.0,46.8975,47.0279,46.8603,46.9161,28000.0
2014-03-05 14:10:00,50.38,50.45,50.37,50.42,14800.0,46.9161,46.9813,46.9068,46.9534,14800.0
2014-03-05 14:20:00,50.43,50.49,50.39,50.39,14200.0,46.9627,47.0186,46.9254,46.9254,14200.0
2014-03-05 14:30:00,50.4,50.44,50.24,50.26,84300.0,46.9347,46.972,46.7858,46.8044,84300.0
2014-03-05 14:40:00,50.26,50.28,50.11,50.13,111400.0,46.8044,46.823,46.6647,46.6833,111400.0
2014-03-05 14:50:00,50.12,50.38,50.11,50.38,72200.0,46.674,46.9161,46.6647,46.9161,72200.0
2014-03-05 15:00:00,50.37,50.44,50.31,50.42,51400.0,46.9068,46.972,46.8509,46.9534,51400.0
2014-03-05 15:10:00,50.44,50.44,50.34,50.34,107800.0,46.972,46.972,46.8789,46.8789,107800.0
2014-03-05 15:20:00,50.35,50.38,50.3,50.3,53900.0,46.8882,46.9161,46.8416,46.8416,53900.0
2014-03-05 15:30:00,50.3,50.31,50.22,50.23,79500.0,46.8416,46.8509,46.7671,46.7764,79500.0
2014-03-05 15:40:00,50.23,50.3,50.2,50.23,174100.0,46.7764,46.8416,46.7485,46.7764,174100.0
2014-03-05 15:50:00,50.23,50.3,50.16,50.29,429300.0,46.7764,46.8416,46.7113,46.8323,429300.0
2014-03-06 09:30:00,50.63,50.71,50.26,50.58,155100.0,47.1489,47.2234,46.8044,47.1024,155100.0
2014-03-06 09:40:00,50.58,50.72,50.25,50.3,121200.0,47.1024,47.2327,46.7951,46.8416,121200.0
2014-03-06 09:50:00,50.3,50.42,50.1,50.25,142300.0,46.8416,46.9534,46.6554,46.7951,142300.0
2014-03-06 10:00:00,50.26,50.54,50.26,50.37,252800.0,46.8044,47.0651,46.8044,46.9068,252800.0
2014-03-06 10:10:00,50.38,50.4,50.26,50.39,297700.0,46.9161,46.9347,46.8044,46.9254,297700.0
2014-03-06 10:20:00,50.4,50.45,50.27,50.33,86500.0,46.9347,46.9813,46.8137,46.8696,86500.0
2014-03-06 10:30:00,50.33,50.33,50.25,50.27,274600.0,46.8696,46.8696,46.7951,46.8137,274600.0
2014-03-06 10:40:00,50.29,50.42,50.29,50.34,101300.0,46.8323,46.9534,46.8323,46.8789,101300.0
2014-03-06 10:50:00,50.35,50.35,50.22,50.28,50600.0,46.8882,46.8882,46.7671,46.823,50600.0
2014-03-06 11:00:00,50.28,50.33,50.27,50.29,114900.0,46.823,46.8696,46.8137,46.8323,114900.0
2014-03-06 11:10:00,50.29,50.31,50.26,50.3,41200.0,46.8323,46.8509,46.8044,46.8416,41200.0
2014-03-06 11:20:00,50.3,50.41,50.28,50.3,64400.0,46.8416,46.9441,46.823,46.8416,64400.0
2014-03-06 11:30:00,50.3,50.34,50.19,50.32,30100.0,46.8416,46.8789,46.7392,46.8603,30100.0
2014-03-06 11:40:00,50.33,50.35,50.22,50.25,50900.0,46.8696,46.8882,46.7671,46.7951,50900.0
2014-03-06 11:50:00,50.24,50.27,50.18,50.23,67500.0,46.7858,46.8137,46.7299,46.7764,67500.0
2014-03-06 12:00:00,50.23,50.3,50.22,50.22,140300.0,46.7764,46.8416,46.7671,46.7671,140300.0
2014-03-06 12:10:00,50.22,50.25,49.94,49.94,166900.0,46.7671,46.7951,46.5064,46.5064,166900.0
2014-03-06 12:20:00,49.96,50.03,49.86,49.91,58900.0,46.525,46.5902,46.4319,46.4784,58900.0
2014-03-06 12:30:00,49.92,50.15,49.92,50.06,27200.0,46.4878,46.7019,46.4878,46.6181,27200.0
2014-03-06 12:40:00,50.06,50.07,50.0,50.03,19500.0,46.6181,46.6274,46.5623,46.5902,19500.0
2014-03-06 12:50:00,50.03,50.03,49.91,49.98,52000.0,46.5902,46.5902,46.4784,46.5436,52000.0
2014-03-06 13:00:00,50.0,50.13,49.98,50.13,31700.0,46.5623,46.6833,46.5436,46.6833,31700.0
2014-03-06 13:10:00,50.12,50.17,49.94,49.94,28200.0,46.674,46.7206,46.5064,46.5064,28200.0
2014-03-06 13:20:00,49.97,50.02,49.93,49.93,45000.0,46.5343,46.5809,46.4971,46.4971,45000.0
2014-03-06 13:30:00,49.92,50.01,49.88,49.95,66100.0,46.4878,46.5716,46.4505,46.5157,66100.0
2014-03-06 13:40:00,49.96,49.98,49.79,49.81,57000.0,46.525,46.5436,46.3667,46.3853,57000.0
2014-03-06 13:50:00,49.81,49.91,49.78,49.82,36700.0,46.3853,46.4784,46.3574,46.3946,36700.0
2014-03-06 14:00:00,49.83,49.91,49.81,49.88,134100.0,46.4039,46.4784,46.3853,46.4505,134100.0
2014-03-06 14:10:00,49.88,49.89,49.77,49.8,44800.0,46.4505,46.4598,46.3481,46.376,44800.0
2014-03-06 14:20:00,49.79,49.8,49.6,49.75,92100.0,46.3667,46.376,46.1898,46.3294,92100.0
2014-03-06 14:30:00,49.75,49.81,49.63,49.76,79400.0,46.3294,46.3853,46.2177,46.3388,79400.0
2014-03-06 14:40:00,49.77,49.98,49.68,49.93,246400.0,46.3481,46.5436,46.2643,46.4971,246400.0
2014-03-06 14:50:00,49.94,50.08,49.94,50.01,53600.0,46.5064,46.6368,46.5064,46.5716,53600.0
2014-03-06 15:00:00,50.01,50.07,49.9,49.92,74500.0,46.5716,46.6274,46.4691,46.4878,74500.0
2014-03-06 15:10:00,49.94,50.0,49.86,49.93,242100.0,46.5064,46.5623,46.4319,46.4971,242100.0
2014-03-06 15:20:00,49.94,49.94,49.81,49.89,77500.0,46.5064,46.5064,46.3853,46.4598,77500.0
2014-03-06 15:30:00,49.89,49.96,49.81,49.84,88800.0,46.4598,46.525,46.3853,46.4133,88800.0
2014-03-06 15:40:00,49.84,49.86,49.68,49.68,103800.0,46.4133,46.4319,46.2643,46.2643,103800.0
2014-03-06 15:50:00,49.68,49.71,49.58,49.62,248200.0,46.2643,46.2922,46.1711,46.2084,248200.0
2014-03-07 09:30:00,49.99,50.34,49.89,50.25,67400.0,46.5529,46.8789,46.4598,46.7951,67400.0
2014-03-07 09:40:00,50.26,50.52,50.22,50.33,251400.0,46.8044,47.0465,46.7671,46.8696,251400.0
2014-03-07 09:50:00,50.34,50.38,49.8,49.96,194200.0,46.8789,46.9161,46.376,46.525,194200.0
2014-03-07 10:00:00,49.96,50.3,49.9,50.12,163400.0,46.525,46.8416,46.4691,46.674,163400.0
2014-03-07 10:10:00,50.12,50.24,49.94,50.23,129100.0,46.674,46.7858,46.5064,46.7764,129100.0
2014-03-07 10:20:00,50.21,50.26,50.15,50.23,91700.0,46.7578,46.8044,46.7019,46.7764,91700.0
2014-03-07 10:30:00,50.24,50.29,50.07,50.07,27500.0,46.7858,46.8323,46.6274,46.6274,27500.0
2014-03-07 10:40:00,50.09,50.11,49.93,49.96,69300.0,46.6461,46.6647,46.4971,46.525,69300.0
2014-03-07 10:50:00,49.96,50.14,49.94,50.1,78700.0,46.525,46.6926,46.5064,46.6554,78700.0
2014-03-07 11:00:00,50.08,50.14,49.82,49.86,108800.0,46.6368,46.6926,46.3946,46.4319,108800.0
2014-03-07 11:10:00,49.88,49.97,49.84,49.86,42300.0,46.4505,46.5343,46.4133,46.4319,42300.0
2014-03-07 11:20:00,49.87,50.04,49.86,49.89,31300.0,46.4412,46.5995,46.4319,46.4598,31300.0
2014-03-07 11:30:00,49.87,49.93,49.8,49.89,28200.0,46.4412,46.4971,46.376,46.4598,28200.0
2014-03-07 11:40:00,49.84,49.93,49.79,49.8,27700.0,46.4133,46.4971,46.3667,46.376,27700.0
2014-03-07 11:50:00,49.79,49.84,49.65,49.7,30500.0,46.3667,46.4133,46.2363,46.2829,30500.0
2014-03-07 12:00:00,49.69,49.74,49.63,49.68,17400.0,46.2736,46.3201,46.2177,46.2643,17400.0
2014-03-07 12:10:00,49.67,49.82,49.65,49.68,18900.0,46.2549,46.3946,46.2363,46.2643,18900.0
2014-03-07 12:20:00,49.68,49.77,49.66,49.72,12900.0,46.2643,46.3481,46.2456,46.3015,12900.0
2014-03-07 12:30:00,49.72,49.73,49.6,49.66,14800.0,46.3015,46.3108,46.1898,46.2456,14800.0
2014-03-07 12:40:00,49.66,49.71,49.64,49.64,26000.0,46.2456,46.2922,46.227,46.227,26000.0
2014-03-07 12:50:00,49.64,49.67,49.59,49.62,13000.0,46.227,46.2549,46.1804,46.2084,13000.0
2014-03-07 13:00:00,49.62,49.62,49.5,49.6,19100.0,46.2084,46.2084,46.0966,46.1898,19100.0
2014-03-07 13:10:00,49.59,49.68,49.51,49.52,36900.0,46.1804,46.2643,46.1059,46.1153,36900.0
2014-03-07 13:20:00,49.51,49.59,49.45,49.49,45500.0,46.1059,46.1804,46.0501,46.0873,45500.0
2014-03-07 13:30:00,49.49,49.58,49.47,49.5,33200.0,46.0873,46.1711,46.0687,46.0966,33200.0
2014-03-07 13:40:00,49.51,49.66,49.51,49.63,18800.0,46.1059,46.2456,46.1059,46.2177,18800.0
2014-03-07 13:50:00,49.63,49.75,49.58,49.7,18000.0,46.2177,46.3294,46.1711,46.2829,18000.0
2014-03-07 14:00:00,49.69,49.76,49.68,49.68,19500.0,46.2736,46.3388,46.2643,46.2643,19500.0
2014-03-07 14:10:00,49.69,49.75,49.58,49.58,28500.0,46.2736,46.3294,46.1711,46.1711,28500.0
2014-03-07 14:20:00,49.59,49.7,49.58,49.69,36600.0,46.1804,46.2829,46.1711,46.2736,36600.0
2014-03-07 14:30:00,49.69,49.72,49.6,49.6,39400.0,46.2736,46.3015,46.1898,46.1898,39400.0
2014-03-07 14:40:00,49.61,49.7,49.6,49.67,24800.0,46.1991,46.2829,46.1898,46.2549,24800.0
2014-03-07 14:50:00,49.68,49.71,49.6,49.65,133600.0,46.2643,46.2922,46.1898,46.2363,133600.0
2014-03-07 15:00:00,49.64,49.65,49.51,49.58,86700.0,46.227,46.2363,46.1059,46.1711,86700.0
2014-03-07 15:10:00,49.57,49.65,49.57,49.64,42600.0,46.1618,46.2363,46.1618,46.227,42600.0
2014-03-07 15:20:00,49.64,49.65,49.54,49.57,55100.0,46.227,46.2363,46.1339,46.1618,55100.0
2014-03-07 15:30:00,49.56,49.63,49.56,49.58,62800.0,46.1525,46.2177,46.1525,46.1711,62800.0
2014-03-07 15:40:00,49.58,49.64,49.53,49.58,71400.0,46.1711,46.227,46.1246,46.1711,71400.0
2014-03-07 15:50:00,49.57,49.66,49.56,49.64,161300.0,46.1618,46.2456,46.1525,46.227,161300.0
2014-03-10 09:30:00,49.66,49.96,49.53,49.75,97500.0,46.2456,46.525,46.1246,46.3294,97500.0
2014-03-10 09:40:00,49.74,49.79,49.56,49.63,55000.0,46.3201,46.3667,46.1525,46.2177,55000.0
2014-03-10 09:50:00,49.66,49.77,49.52,49.68,178800.0,46.2456,46.3481,46.1153,46.2643,178800.0
2014-03-10 10:00:00,49.7,49.73,49.55,49.56,27100.0,46.2829,46.3108,46.1432,46.1525,27100.0
2014-03-10 10:10:00,49.58,49.71,49.51,49.66,32200.0,46.1711,46.2922,46.1059,46.2456,32200.0
2014-03-10 10:20:00,49.64,49.68,49.53,49.53,21300.0,46.227,46.2643,46.1246,46.1246,21300.0
2014-03-10 10:30:00,49.53,49.71,49.51,49.63,23600.0,46.1246,46.2922,46.1059,46.2177,23600.0
2014-03-10 10:40:00,49.61,49.61,49.54,49.55,31200.0,46.1991,46.1991,46.1339,46.1432,31200.0
2014-03-10 10:50:00,49.52,49.55,49.47,49.5,24900.0,46.1153,46.1432,46.0687,46.0966,24900.0
2014-03-10 11:00:00,49.51,49.54,49.46,49.48,27200.0,46.1059,46.1339,46.0594,46.078,27200.0
2014-03-10 11:10:00,49.48,49.48,49.39,49.44,39600.0,46.078,46.078,45.9942,46.0408,39600.0
2014-03-10 11:20:00,49.44,49.52,49.44,49.49,35300.0,46.0408,46.1153,46.0408,46.0873,35300.0
2014-03-10 11:30:00,49.49,49.5,49.42,49.43,22200.0,46.0873,46.0966,46.0221,46.0314,22200.0
2014-03-10 11:40:00,49.42,49.49,49.39,49.47,16600.0,46.0221,46.0873,45.9942,46.0687,16600.0
2014-03-10 11:50:00,49.47,49.5,49.44,49.48,30400.0,46.0687,46.0966,46.0408,46.078,30400.0
2014-03-10 12:00:00,49.48,49.48,49.43,49.44,18500.0,46.078,46.078,46.0314,46.0408,18500.0
2014-03-10 12:10:00,49.44,49.45,49.4,49.43,11800.0,46.0408,46.0501,46.0035,46.0314,11800.0
2014-03-10 12:20:00,49.43,49.54,49.41,49.5,28200.0,46.0314,46.1339,46.0128,46.0966,28200.0
2014-03-10 12:30:00,49.5,49.51,49.47,49.48,20300.0,46.0966,46.1059,46.0687,46.078,20300.0
2014-03-10 12:40:00,49.48,49.48,49.43,49.46,32100.0,46.078,46.078,46.0314,46.0594,32100.0
2014-03-10 12:50:00,49.45,49.58,49.43,49.58,33500.0,46.0501,46.1711,46.0314,46.1711,33500.0
2014-03-10 13:00:00,49.58,49.58,49.45,49.47,23800.0,46.1711,46.1711,46.0501,46.0687,23800.0
2014-03-10 13:10:00,49.48,49.51,49.45,49.48,31300.0,46.078,46.1059,46.0501,46.078,31300.0
2014-03-10 13:20:00,49.5,49.52,49.45,49.49,23800.0,46.0966,46.1153,46.0501,46.0873,23800.0
2014-03-10 13:30:00,49.47,49.48,49.44,49.47,48300.0,46.0687,46.078,46.0408,46.0687,48300.0
2014-03-10 13:40:00,49.47,49.5,49.45,49.47,18500.0,46.0687,46.0966,46.0501,46.0687,18500.0
2014-03-10 13:50:00,49.47,49.5,49.45,49.49,21500.0,46.0687,46.0966,46.0501,46.0873,21500.0
2014-03-10 14:00:00,49.49,49.5,49.46,49.48,29300.0,46.0873,46.0966,46.0594,46.078,29300.0
2014-03-10 14:10:00,49.47,49.47,49.44,49.45,21000.0,46.0687,46.0687,46.0408,46.0501,21000.0
2014-03-10 14:20:00,49.45,49.5,49.45,49.49,20500.0,46.0501,46.0966,46.0501,46.0873,20500.0
2014-03-10 14:30:00,49.49,49.54,49.48,49.51,24600.0,46.0873,46.1339,46.078,46.1059,24600.0
2014-03-10 14:40:00,49.5,49.5,49.45,49.48,27800.0,46.0966,46.0966,46.0501,46.078,27800.0
2014-03-10 14:50:00,49.49,49.51,49.44,49.46,27300.0,46.0873,46.1059,46.0408,46.0594,27300.0
2014-03-10 15:00:00,49.45,49.53,49.43,49.44,72000.0,46.0501,46.1246,46.0314,46.0408,72000.0
2014-03-10 15:10:00,49.44,49.5,49.43,49.47,42700.0,46.0408,46.0966,46.0314,46.0687,42700.0
2014-03-10 15:20:00,49.46,49.51,49.45,49.49,33300.0,46.0594,46.1059,46.0501,46.0873,33300.0
2014-03-10 15:30:00,49.5,49.53,49.46,49.47,41800.0,46.0966,46.1246,46.0594,46.0687,41800.0
2014-03-10 15:40:00,49.47,49.54,49.44,49.48,109100.0,46.0687,46.1339,46.0408,46.078,109100.0
2014-03-10 15:50:00,49.49,49.57,49.47,49.54,146100.0,46.0873,46.1618,46.0687,46.1339,146100.0
2014-03-11 09:30:00,49.6,49.92,49.34,49.78,60500.0,46.1898,46.4878,45.9476,46.3574,60500.0
2014-03-11 09:40:00,49.79,49.79,49.58,49.63,21800.0,46.3667,46.3667,46.1711,46.2177,21800.0
2014-03-11 09:50:00,49.6,49.9,49.59,49.9,21800.0,46.1898,46.4691,46.1804,46.4691,21800.0
2014-03-11 10:00:00,49.81,49.94,49.71,49.94,12800.0,46.3853,46.5064,46.2922,46.5064,12800.0
2014-03-11 10:10:00,49.95,49.97,49.9,49.92,13000.0,46.5157,46.5343,46.4691,46.4878,13000.0
2014-03-11 10:20:00,49.93,50.03,49.88,49.97,65300.0,46.4971,46.5902,46.4505,46.5343,65300.0
2014-03-11 10:30:00,49.96,50.13,49.96,50.02,57800.0,46.525,46.6833,46.525,46.5809,57800.0
2014-03-11 10:40:00,50.04,50.06,50.01,50.04,10300.0,46.5995,46.6181,46.5716,46.5995,10300.0
2014-03-11 10:50:00,50.07,50.22,50.07,50.2,27900.0,46.6274,46.7671,46.6274,46.7485,27900.0
2014-03-11 11:00:00,50.22,50.45,50.22,50.39,64200.0,46.7671,46.9813,46.7671,46.9254,64200.0
2014-03-11 11:10:00,50.39,50.4,50.35,50.36,34200.0,46.9254,46.9347,46.8882,46.8975,34200.0
2014-03-11 11:20:00,50.35,50.37,50.27,50.27,82400.0,46.8882,46.9068,46.8137,46.8137,82400.0
2014-03-11 11:30:00,50.27,50.28,50.14,50.16,21300.0,46.8137,46.823,46.6926,46.7113,21300.0
2014-03-11 11:40:00,50.16,50.16,50.05,50.05,13000.0,46.7113,46.7113,46.6088,46.6088,13000.0
2014-03-11 11:50:00,50.06,50.06,49.98,50.02,17900.0,46.6181,46.6181,46.5436,46.5809,17900.0
2014-03-11 12:00:00,50.02,50.02,49.99,50.0,20300.0,46.5809,46.5809,46.5529,46.5623,20300.0
2014-03-11 12:10:00,49.99,50.0,49.91,49.97,28400.0,46.5529,46.5623,46.4784,46.5343,28400.0
2014-03-11 12:20:00,49.96,50.0,49.91,49.99,11200.0,46.525,46.5623,46.4784,46.5529,11200.0
2014-03-11 12:30:00,49.99,49.99,49.85,49.85,10700.0,46.5529,46.5529,46.4226,46.4226,10700.0
2014-03-11 12:40:00,49.84,49.84,49.77,49.84,12700.0,46.4133,46.4133,46.3481,46.4133,12700.0
2014-03-11 12:50:00,49.85,49.95,49.85,49.9,5800.0,46.4226,46.5157,46.4226,46.4691,5800.0
2014-03-11 13:00:00,49.9,49.91,49.85,49.87,9000.0,46.4691,46.4784,46.4226,46.4412,9000.0
2014-03-11 13:10:00,49.87,49.89,49.84,49.86,8000.0,46.4412,46.4598,46.4133,46.4319,8000.0
2014-03-11 13:20:00,49.85,49.85,49.73,49.79,11200.0,46.4226,46.4226,46.3108,46.3667,11200.0
2014-03-11 13:30:00,49.77,49.78,49.71,49.77,7500.0,46.3481,46.3574,46.2922,46.3481,7500.0
2014-03-11 13:40:00,49.77,49.82,49.76,49.81,9900.0,46.3481,46.3946,46.3388,46.3853,9900.0
2014-03-11 13:50:00,49.81,49.81,49.77,49.78,4800.0,46.3853,46.3853,46.3481,46.3574,4800.0
2014-03-11 14:00:00,49.78,49.83,49.74,49.76,11500.0,46.3574,46.4039,46.3201,46.3388,11500.0
2014-03-11 14:10:00,49.76,49.78,49.67,49.68,8900.0,46.3388,46.3574,46.2549,46.2643,8900.0
2014-03-11 14:20:00,49.67,49.68,49.54,49.54,25500.0,46.2549,46.2643,46.1339,46.1339,25500.0
2014-03-11 14:30:00,49.53,49.53,49.4,49.43,33800.0,46.1246,46.1246,46.0035,46.0314,33800.0
2014-03-11 14:40:00,49.42,49.48,49.38,49.47,22200.0,46.0221,46.078,45.9849,46.0687,22200.0
2014-03-11 14:50:00,49.46,49.5,49.42,49.46,19500.0,46.0594,46.0966,46.0221,46.0594,19500.0
2014-03-11 15:00:00,49.45,49.46,49.35,49.39,21500.0,46.0501,46.0594,45.9569,45.9942,21500.0
2014-03-11 15:10:00,49.39,49.41,49.32,49.33,27800.0,45.9942,46.0128,45.929,45.9383,27800.0
2014-03-11 15:20:00,49.32,49.45,49.32,49.45,19600.0,45.929,46.0501,45.929,46.0501,19600.0
2014-03-11 15:30:00,49.43,49.5,49.38,49.4,43900.0,46.0314,46.0966,45.9849,46.0035,43900.0
2014-03-11 15:40:00,49.4,49.43,49.29,49.3,71200.0,46.0035,46.0314,45.9011,45.9104,71200.0
2014-03-11 15:50:00,49.3,49.32,49.21,49.24,265200.0,45.9104,45.929,45.8266,45.8545,265200.0
2014-03-12 09:30:00,48.8,48.99,48.66,48.83,50800.0,45.4448,45.6217,45.3144,45.4727,50800.0
2014-03-12 09:40:00,48.85,49.03,48.76,48.91,31600.0,45.4913,45.6589,45.4075,45.5472,31600.0
2014-03-12 09:50:00,48.89,48.97,48.74,48.81,74100.0,45.5286,45.6031,45.3889,45.4541,74100.0
2014-03-12 10:00:00,48.8,48.95,48.79,48.95,30300.0,45.4448,45.5844,45.4354,45.5844,30300.0
2014-03-12 10:10:00,48.95,49.0,48.92,48.93,51200.0,45.5844,45.631,45.5565,45.5658,51200.0
2014-03-12 10:20:00,48.95,49.12,48.95,49.01,79200.0,45.5844,45.7428,45.5844,45.6403,79200.0
2014-03-12 10:30:00,49.01,49.13,49.01,49.09,27200.0,45.6403,45.7521,45.6403,45.7148,27200.0
2014-03-12 10:40:00,49.08,49.11,49.02,49.09,50100.0,45.7055,45.7334,45.6496,45.7148,50100.0
2014-03-12 10:50:00,49.07,49.14,49.0,49.12,34400.0,45.6962,45.7614,45.631,45.7428,34400.0
2014-03-12 11:00:00,49.11,49.12,49.03,49.03,8600.0,45.7334,45.7428,45.6589,45.6589,8600.0
2014-03-12 11:10:00,49.03,49.07,48.99,49.05,18400.0,45.6589,45.6962,45.6217,45.6776,18400.0
2014-03-12 11:20:00,49.04,49.08,49.03,49.05,13200.0,45.6683,45.7055,45.6589,45.6776,13200.0
2014-03-12 11:30:00,49.05,49.07,49.02,49.05,13600.0,45.6776,45.6962,45.6496,45.6776,13600.0
2014-03-12 11:40:00,49.06,49.1,49.04,49.06,22000.0,45.6869,45.7241,45.6683,45.6869,22000.0
2014-03-12 11:50:00,49.06,49.14,49.05,49.13,31200.0,45.6869,45.7614,45.6776,45.7521,31200.0
2014-03-12 12:00:00,49.12,49.15,49.1,49.11,14600.0,45.7428,45.7707,45.7241,45.7334,14600.0
2014-03-12 12:10:00,49.11,49.18,49.1,49.17,31400.0,45.7334,45.7986,45.7241,45.7893,31400.0
2014-03-12 12:20:00,49.18,49.24,49.18,49.23,13900.0,45.7986,45.8545,45.7986,45.8452,13900.0
2014-03-12 12:30:00,49.22,49.24,49.13,49.13,22600.0,45.8359,45.8545,45.7521,45.7521,22600.0
2014-03-12 12:40:00,49.12,49.15,49.09,49.11,16100.0,45.7428,45.7707,45.7148,45.7334,16100.0
2014-03-12 12:50:00,49.11,49.12,49.08,49.11,15500.0,45.7334,45.7428,45.7055,45.7334,15500.0
2014-03-12 13:00:00,49.11,49.13,49.07,49.09,19200.0,45.7334,45.7521,45.6962,45.7148,19200.0
2014-03-12 13:10:00,49.08,49.14,49.08,49.11,20200.0,45.7055,45.7614,45.7055,45.7334,20200.0
2014-03-12 13:20:00,49.1,49.18,49.09,49.17,27800.0,45.7241,45.7986,45.7148,45.7893,27800.0
2014-03-12 13:30:00,49.18,49.21,49.17,49.17,19900.0,45.7986,45.8266,45.7893,45.7893,19900.0
2014-03-12 13:40:00,49.18,49.21,49.17,49.17,36300.0,45.7986,45.8266,45.7893,45.7893,36300.0
2014-03-12 13:50:00,49.17,49.19,49.17,49.18,16800.0,45.7893,45.8079,45.7893,45.7986,16800.0
2014-03-12 14:00:00,49.18,49.26,49.18,49.18,52900.0,45.7986,45.8731,45.7986,45.7986,52900.0
2014-03-12 14:10:00,49.18,49.22,49.14,49.22,17800.0,45.7986,45.8359,45.7614,45.8359,17800.0
2014-03-12 14:20:00,49.23,49.27,49.21,49.25,16900.0,45.8452,45.8824,45.8266,45.8638,16900.0
2014-03-12 14:30:00,49.25,49.25,49.17,49.18,20500.0,45.8638,45.8638,45.7893,45.7986,20500.0
2014-03-12 14:40:00,49.17,49.2,49.12,49.12,11600.0,45.7893,45.8173,45.7428,45.7428,11600.0
2014-03-12 14:50:00,49.13,49.2,49.13,49.16,47900.0,45.7521,45.8173,45.7521,45.78,47900.0
2014-03-12 15:00:00,49.16,49.18,49.12,49.12,27100.0,45.78,45.7986,45.7428,45.7428,27100.0
2014-03-12 15:10:00,49.12,49.12,49.09,49.12,43700.0,45.7428,45.7428,45.7148,45.7428,43700.0
2014-03-12 15:20:00,49.11,49.14,49.1,49.11,26900.0,45.7334,45.7614,45.7241,45.7334,26900.0
2014-03-12 15:30:00,49.1,49.16,49.1,49.15,30700.0,45.7241,45.78,45.7241,45.7707,30700.0
2014-03-12 15:40:00,49.14,49.15,49.1,49.13,51200.0,45.7614,45.7707,45.7241,45.7521,51200.0
2014-03-12 15:50:00,49.13,49.24,49.12,49.21,137900.0,45.7521,45.8545,45.7428,45.8266,137900.0
2014-03-13 09:30:00,49.33,49.43,49.06,49.28,30800.0,45.9383,46.0314,45.6869,45.8918,30800.0
2014-03-13 09:40:00,49.27,49.33,49.17,49.17,30700.0,45.8824,45.9383,45.7893,45.7893,30700.0
2014-03-13 09:50:00,49.14,49.19,49.01,49.1,67700.0,45.7614,45.8079,45.6403,45.7241,67700.0
2014-03-13 10:00:00,49.09,49.19,49.02,49.04,78100.0,45.7148,45.8079,45.6496,45.6683,78100.0
2014-03-13 10:10:00,49.0,49.0,48.69,48.69,32200.0,45.631,45.631,45.3423,45.3423,32200.0
2014-03-13 10:20:00,48.71,48.77,48.65,48.71,60600.0,45.3609,45.4168,45.3051,45.3609,60600.0
2014-03-13 10:30:00,48.71,48.72,48.59,48.61,42700.0,45.3609,45.3703,45.2492,45.2678,42700.0
2014-03-13 10:40:00,48.6,48.6,48.39,48.39,67400.0,45.2585,45.2585,45.0629,45.0629,67400.0
2014-03-13 10:50:00,48.39,48.51,48.38,48.46,28000.0,45.0629,45.1747,45.0536,45.1281,28000.0
2014-03-13 11:00:00,48.46,48.46,48.17,48.18,96000.0,45.1281,45.1281,44.8581,44.8674,96000.0
2014-03-13 11:10:00,48.18,48.19,47.99,48.01,80900.0,44.8674,44.8767,44.6904,44.7091,80900.0
2014-03-13 11:20:00,48.01,48.02,47.82,47.84,83100.0,44.7091,44.7184,44.5321,44.5508,83100.0
2014-03-13 11:30:00,47.84,47.92,47.74,47.74,238600.0,44.5508,44.6253,44.4576,44.4576,238600.0
2014-03-13 11:40:00,47.73,47.84,47.61,47.63,180100.0,44.4483,44.5508,44.3366,44.3552,180100.0
2014-03-13 11:50:00,47.62,47.86,47.47,47.79,256400.0,44.3459,44.5694,44.2062,44.5042,256400.0
2014-03-13 12:00:00,47.78,48.02,47.78,48.01,240600.0,44.4949,44.7184,44.4949,44.7091,240600.0
2014-03-13 12:10:00,48.01,48.07,47.9,47.96,95700.0,44.7091,44.7649,44.6066,44.6625,95700.0
2014-03-13 12:20:00,47.97,47.98,47.72,47.75,52900.0,44.6718,44.6811,44.439,44.467,52900.0
2014-03-13 12:30:00,47.75,47.75,47.54,47.55,87600.0,44.467,44.467,44.2714,44.2807,87600.0
2014-03-13 12:40:00,47.55,47.55,47.32,47.47,100000.0,44.2807,44.2807,44.0665,44.2062,100000.0
2014-03-13 12:50:00,47.47,47.51,47.34,47.38,96100.0,44.2062,44.2435,44.0851,44.1224,96100.0
2014-03-13 13:00:00,47.38,47.38,47.16,47.33,103100.0,44.1224,44.1224,43.9175,44.0758,103100.0
2014-03-13 13:10:00,47.33,47.5,47.33,47.38,55800.0,44.0758,44.2341,44.0758,44.1224,55800.0
2014-03-13 13:20:00,47.36,47.66,47.36,47.66,96100.0,44.1038,44.3831,44.1038,44.3831,96100.0
2014-03-13 13:30:00,47.66,47.69,47.6,47.65,77700.0,44.3831,44.4111,44.3273,44.3738,77700.0
2014-03-13 13:40:00,47.66,47.74,47.62,47.66,107100.0,44.3831,44.4576,44.3459,44.3831,107100.0
2014-03-13 13:50:00,47.67,47.67,47.37,47.47,69600.0,44.3925,44.3925,44.1131,44.2062,69600.0
2014-03-13 14:00:00,47.47,47.48,47.39,47.45,77500.0,44.2062,44.2155,44.1317,44.1876,77500.0
2014-03-13 14:10:00,47.44,47.52,47.41,47.48,55200.0,44.1783,44.2528,44.1503,44.2155,55200.0
2014-03-13 14:20:00,47.48,47.56,47.45,47.47,54700.0,44.2155,44.29,44.1876,44.2062,54700.0
2014-03-13 14:30:00,47.47,47.62,47.45,47.53,73100.0,44.2062,44.3459,44.1876,44.2621,73100.0
2014-03-13 14:40:00,47.53,47.6,47.36,47.42,69300.0,44.2621,44.3273,44.1038,44.1596,69300.0
2014-03-13 14:50:00,47.41,47.64,47.35,47.64,112500.0,44.1503,44.3645,44.0945,44.3645,112500.0
2014-03-13 15:00:00,47.64,47.72,47.57,47.6,147800.0,44.3645,44.439,44.2993,44.3273,147800.0
2014-03-13 15:10:00,47.6,47.79,47.57,47.76,170100.0,44.3273,44.5042,44.2993,44.4763,170100.0
2014-03-13 15:20:00,47.76,47.97,47.75,47.94,165400.0,44.4763,44.6718,44.467,44.6439,165400.0
2014-03-13 15:30:00,47.94,47.96,47.72,47.87,142500.0,44.6439,44.6625,44.439,44.5787,142500.0
2014-03-13 15:40:00,47.86,47.94,47.82,47.93,208200.0,44.5694,44.6439,44.5321,44.6346,208200.0
2014-03-13 15:50:00,47.92,48.01,47.89,48.0,516900.0,44.6253,44.7091,44.5973,44.6998,516900.0
2014-03-14 09:30:00,47.84,48.28,47.83,48.15,44500.0,44.5508,44.9605,44.5415,44.8394,44500.0
2014-03-14 09:40:00,48.14,48.22,48.06,48.19,101700.0,44.8301,44.9046,44.7556,44.8767,101700.0
2014-03-14 09:50:00,48.19,48.21,47.93,47.99,117000.0,44.8767,44.8953,44.6346,44.6904,117000.0
2014-03-14 10:00:00,47.99,48.15,47.98,48.09,52900.0,44.6904,44.8394,44.6811,44.7836,52900.0
2014-03-14 10:10:00,48.09,48.14,47.98,47.98,63400.0,44.7836,44.8301,44.6811,44.6811,63400.0
2014-03-14 10:20:00,47.98,47.99,47.73,47.73,44400.0,44.6811,44.6904,44.4483,44.4483,44400.0
2014-03-14 10:30:00,47.75,47.79,47.63,47.66,51100.0,44.467,44.5042,44.3552,44.3831,51100.0
2014-03-14 10:40:00,47.65,47.77,47.55,47.69,75200.0,44.3738,44.4856,44.2807,44.4111,75200.0
2014-03-14 10:50:00,47.71,47.74,47.44,47.46,102100.0,44.4297,44.4576,44.1783,44.1969,102100.0
2014-03-14 11:00:00,47.46,47.5,47.35,47.42,37000.0,44.1969,44.2341,44.0945,44.1596,37000.0
2014-03-14 11:10:00,47.42,47.77,47.37,47.76,369700.0,44.1596,44.4856,44.1131,44.4763,369700.0
2014-03-14 11:20:00,47.77,47.77,47.51,47.52,43200.0,44.4856,44.4856,44.2435,44.2528,43200.0
2014-03-14 11:30:00,47.52,47.6,47.49,47.55,51500.0,44.2528,44.3273,44.2248,44.2807,51500.0
2014-03-14 11:40:00,47.54,47.62,47.48,47.54,65400.0,44.2714,44.3459,44.2155,44.2714,65400.0
2014-03-14 11:50:00,47.52,47.64,47.5,47.56,39000.0,44.2528,44.3645,44.2341,44.29,39000.0
2014-03-14 12:00:00,47.55,47.64,47.5,47.56,41800.0,44.2807,44.3645,44.2341,44.29,41800.0
2014-03-14 12:10:00,47.56,47.62,47.5,47.51,26300.0,44.29,44.3459,44.2341,44.2435,26300.0
2014-03-14 12:20:00,47.53,47.54,47.45,47.45,18500.0,44.2621,44.2714,44.1876,44.1876,18500.0
2014-03-14 12:30:00,47.45,47.54,47.38,47.53,26800.0,44.1876,44.2714,44.1224,44.2621,26800.0
2014-03-14 12:40:00,47.51,47.53,47.39,47.4,26900.0,44.2435,44.2621,44.1317,44.141,26900.0
2014-03-14 12:50:00,47.4,47.4,47.32,47.35,24900.0,44.141,44.141,44.0665,44.0945,24900.0
2014-03-14 13:00:00,47.35,47.37,47.22,47.22,41800.0,44.0945,44.1131,43.9734,43.9734,41800.0
2014-03-14 13:10:00,47.21,47.33,47.21,47.28,30300.0,43.9641,44.0758,43.9641,44.0293,30300.0
2014-03-14 13:20:00,47.29,47.36,47.21,47.36,41300.0,44.0386,44.1038,43.9641,44.1038,41300.0
2014-03-14 13:30:00,47.36,47.38,47.32,47.37,38700.0,44.1038,44.1224,44.0665,44.1131,38700.0
2014-03-14 13:40:00,47.36,47.49,47.29,47.4,49300.0,44.1038,44.2248,44.0386,44.141,49300.0
2014-03-14 13:50:00,47.41,47.52,47.4,47.52,35200.0,44.1503,44.2528,44.141,44.2528,35200.0
2014-03-14 14:00:00,47.5,47.61,47.46,47.56,31900.0,44.2341,44.3366,44.1969,44.29,31900.0
2014-03-14 14:10:00,47.56,47.57,47.48,47.54,50500.0,44.29,44.2993,44.2155,44.2714,50500.0
2014-03-14 14:20:00,47.56,47.69,47.51,47.66,58200.0,44.29,44.4111,44.2435,44.3831,58200.0
2014-03-14 14:30:00,47.68,47.7,47.57,47.69,53200.0,44.4018,44.4204,44.2993,44.4111,53200.0
2014-03-14 14:40:00,47.69,47.75,47.65,47.65,50200.0,44.4111,44.467,44.3738,44.3738,50200.0
2014-03-14 14:50:00,47.65,47.74,47.64,47.72,80400.0,44.3738,44.4576,44.3645,44.439,80400.0
2014-03-14 15:00:00,47.72,47.89,47.7,47.86,99600.0,44.439,44.5973,44.4204,44.5694,99600.0
2014-03-14 15:10:00,47.87,47.9,47.84,47.85,96000.0,44.5787,44.6066,44.5508,44.5601,96000.0
2014-03-14 15:20:00,47.85,47.89,47.81,47.82,74700.0,44.5601,44.5973,44.5228,44.5321,74700.0
2014-03-14 15:30:00,47.81,47.88,47.79,47.86,111000.0,44.5228,44.588,44.5042,44.5694,111000.0
2014-03-14 15:40:00,47.86,47.87,47.73,47.75,183500.0,44.5694,44.5787,44.4483,44.467,183500.0
2014-03-14 15:50:00,47.73,47.75,47.64,47.66,314700.0,44.4483,44.467,44.3645,44.3831,314700.0
2014-03-17 09:30:00,47.82,48.27,47.74,48.27,37700.0,44.5321,44.9512,44.4576,44.9512,37700.0
2014-03-17 09:40:00,48.29,48.44,48.11,48.14,45200.0,44.9698,45.1095,44.8022,44.8301,45200.0
2014-03-17 09:50:00,48.17,48.24,47.98,47.98,19400.0,44.8581,44.9233,44.6811,44.6811,19400.0
2014-03-17 10:00:00,47.98,48.19,47.98,48.05,16400.0,44.6811,44.8767,44.6811,44.7463,16400.0
2014-03-17 10:10:00,48.05,48.27,48.04,48.27,36500.0,44.7463,44.9512,44.737,44.9512,36500.0
2014-03-17 10:20:00,48.27,48.31,48.21,48.25,39800.0,44.9512,44.9884,44.8953,44.9326,39800.0
2014-03-17 10:30:00,48.26,48.27,48.14,48.16,21400.0,44.9419,44.9512,44.8301,44.8488,21400.0
2014-03-17 10:40:00,48.17,48.17,48.0,48.0,23700.0,44.8581,44.8581,44.6998,44.6998,23700.0
2014-03-17 10:50:00,48.0,48.05,47.97,48.02,44800.0,44.6998,44.7463,44.6718,44.7184,44800.0
2014-03-17 11:00:00,48.02,48.07,47.89,47.9,19800.0,44.7184,44.7649,44.5973,44.6066,19800.0
2014-03-17 11:10:00,47.89,48.04,47.89,47.99,47600.0,44.5973,44.737,44.5973,44.6904,47600.0
2014-03-17 11:20:00,47.99,48.01,47.92,47.96,21100.0,44.6904,44.7091,44.6253,44.6625,21100.0
2014-03-17 11:30:00,47.96,47.96,47.9,47.91,13000.0,44.6625,44.6625,44.6066,44.6159,13000.0
2014-03-17 11:40:00,47.93,47.98,47.9,47.91,19500.0,44.6346,44.6811,44.6066,44.6159,19500.0
2014-03-17 11:50:00,47.92,48.06,47.9,48.06,34300.0,44.6253,44.7556,44.6066,44.7556,34300.0
2014-03-17 12:00:00,48.06,48.09,48.01,48.08,30800.0,44.7556,44.7836,44.7091,44.7743,30800.0
2014-03-17 12:10:00,48.09,48.18,48.09,48.12,19200.0,44.7836,44.8674,44.7836,44.8115,19200.0
2014-03-17 12:20:00,48.11,48.14,48.05,48.14,19700.0,44.8022,44.8301,44.7463,44.8301,19700.0
2014-03-17 12:30:00,48.15,48.21,48.15,48.2,22600.0,44.8394,44.8953,44.8394,44.886,22600.0
2014-03-17 12:40:00,48.2,48.21,48.04,48.04,13100.0,44.886,44.8953,44.737,44.737,13100.0
2014-03-17 12:50:00,48.03,48.08,47.99,48.01,17000.0,44.7277,44.7743,44.6904,44.7091,17000.0
2014-03-17 13:00:00,48.01,48.07,48.01,48.05,11600.0,44.7091,44.7649,44.7091,44.7463,11600.0
2014-03-17 13:10:00,48.03,48.08,48.0,48.07,18600.0,44.7277,44.7743,44.6998,44.7649,18600.0
2014-03-17 13:20:00,48.07,48.08,48.01,48.07,19600.0,44.7649,44.7743,44.7091,44.7649,19600.0
2014-03-17 13:30:00,48.08,48.21,48.05,48.21,55500.0,44.7743,44.8953,44.7463,44.8953,55500.0
2014-03-17 13:40:00,48.2,48.21,48.14,48.16,20100.0,44.886,44.8953,44.8301,44.8488,20100.0
2014-03-17 13:50:00,48.17,48.2,48.16,48.19,21300.0,44.8581,44.886,44.8488,44.8767,21300.0
2014-03-17 14:00:00,48.19,48.31,48.17,48.3,39000.0,44.8767,44.9884,44.8581,44.9791,39000.0
2014-03-17 14:10:00,48.3,48.35,48.22,48.22,30400.0,44.9791,45.0257,44.9046,44.9046,30400.0
2014-03-17 14:20:00,48.22,48.27,48.17,48.23,23300.0,44.9046,44.9512,44.8581,44.9139,23300.0
2014-03-17 14:30:00,48.23,48.26,48.22,48.25,18300.0,44.9139,44.9419,44.9046,44.9326,18300.0
2014-03-17 14:40:00,48.24,48.36,48.24,48.36,28700.0,44.9233,45.035,44.9233,45.035,28700.0
2014-03-17 14:50:00,48.36,48.38,48.35,48.38,33700.0,45.035,45.0536,45.0257,45.0536,33700.0
2014-03-17 15:00:00,48.37,48.41,48.36,48.37,31000.0,45.0443,45.0816,45.035,45.0443,31000.0
2014-03-17 15:10:00,48.36,48.4,48.36,48.38,42500.0,45.035,45.0723,45.035,45.0536,42500.0
2014-03-17 15:20:00,48.38,48.39,48.18,48.22,29900.0,45.0536,45.0629,44.8674,44.9046,29900.0
2014-03-17 15:30:00,48.23,48.29,48.23,48.24,54300.0,44.9139,44.9698,44.9139,44.9233,54300.0
2014-03-17 15:40:00,48.24,48.25,48.19,48.23,66200.0,44.9233,44.9326,44.8767,44.9139,66200.0
2014-03-17 15:50:00,48.22,48.29,48.19,48.27,170900.0,44.9046,44.9698,44.8767,44.9512,170900.0
2014-03-18 09:30:00,48.55,49.75,48.52,49.75,113600.0,45.2119,46.3294,45.184,46.3294,113600.0
2014-03-18 09:40:00,49.71,49.82,49.49,49.79,57100.0,46.2922,46.3946,46.0873,46.3667,57100.0
2014-03-18 09:50:00,49.82,49.82,49.36,49.44,45300.0,46.3946,46.3946,45.9663,46.0408,45300.0
2014-03-18 10:00:00,49.43,49.58,49.3,49.5,62000.0,46.0314,46.1711,45.9104,46.0966,62000.0
2014-03-18 10:10:00,49.48,49.51,49.42,49.46,34100.0,46.078,46.1059,46.0221,46.0594,34100.0
2014-03-18 10:20:00,49.48,49.54,49.44,49.54,23800.0,46.078,46.1339,46.0408,46.1339,23800.0
2014-03-18 10:30:00,49.51,49.53,49.46,49.53,26200.0,46.1059,46.1246,46.0594,46.1246,26200.0
2014-03-18 10:40:00,49.53,49.6,49.47,49.54,40500.0,46.1246,46.1898,46.0687,46.1339,40500.0
2014-03-18 10:50:00,49.54,49.54,49.46,49.49,20000.0,46.1339,46.1339,46.0594,46.0873,20000.0
2014-03-18 11:00:00,49.49,49.58,49.48,49.48,39100.0,46.0873,46.1711,46.078,46.078,39100.0
2014-03-18 11:10:00,49.48,49.5,49.34,49.34,37100.0,46.078,46.0966,45.9476,45.9476,37100.0
2014-03-18 11:20:00,49.35,49.37,49.25,49.26,16300.0,45.9569,45.9756,45.8638,45.8731,16300.0
2014-03-18 11:30:00,49.26,49.3,49.2,49.3,26600.0,45.8731,45.9104,45.8173,45.9104,26600.0
2014-03-18 11:40:00,49.31,49.36,49.24,49.26,33100.0,45.9197,45.9663,45.8545,45.8731,33100.0
2014-03-18 11:50:00,49.28,49.43,49.28,49.38,10300.0,45.8918,46.0314,45.8918,45.9849,10300.0
2014-03-18 12:00:00,49.39,49.48,49.33,49.47,79700.0,45.9942,46.078,45.9383,46.0687,79700.0
2014-03-18 12:10:00,49.46,49.54,49.46,49.53,22500.0,46.0594,46.1339,46.0594,46.1246,22500.0
2014-03-18 12:20:00,49.53,49.6,49.53,49.57,23300.0,46.1246,46.1898,46.1246,46.1618,23300.0
2014-03-18 12:30:00,49.55,49.61,49.52,49.55,24800.0,46.1432,46.1991,46.1153,46.1432,24800.0
2014-03-18 12:40:00,49.55,49.64,49.53,49.59,65400.0,46.1432,46.227,46.1246,46.1804,65400.0
2014-03-18 12:50:00,49.6,49.61,49.41,49.41,26900.0,46.1898,46.1991,46.0128,46.0128,26900.0
2014-03-18 13:00:00,49.43,49.46,49.4,49.41,12200.0,46.0314,46.0594,46.0035,46.0128,12200.0
2014-03-18 13:10:00,49.41,49.48,49.41,49.48,19300.0,46.0128,46.078,46.0128,46.078,19300.0
2014-03-18 13:20:00,49.48,49.6,49.48,49.54,74400.0,46.078,46.1898,46.078,46.1339,74400.0
2014-03-18 13:30:00,49.55,49.59,49.49,49.59,34400.0,46.1432,46.1804,46.0873,46.1804,34400.0
2014-03-18 13:40:00,49.6,49.7,49.6,49.64,32600.0,46.1898,46.2829,46.1898,46.227,32600.0
2014-03-18 13:50:00,49.65,49.66,49.55,49.61,28700.0,46.2363,46.2456,46.1432,46.1991,28700.0
2014-03-18 14:00:00,49.6,49.61,49.46,49.47,22400.0,46.1898,46.1991,46.0594,46.0687,22400.0
2014-03-18 14:10:00,49.46,49.48,49.35,49.35,16100.0,46.0594,46.078,45.9569,45.9569,16100.0
2014-03-18 14:20:00,49.34,49.36,49.31,49.34,18200.0,45.9476,45.9663,45.9197,45.9476,18200.0
2014-03-18 14:30:00,49.34,49.38,49.33,49.38,10800.0,45.9476,45.9849,45.9383,45.9849,10800.0
2014-03-18 14:40:00,49.36,49.38,49.33,49.37,17500.0,45.9663,45.9849,45.9383,45.9756,17500.0
2014-03-18 14:50:00,49.37,49.37,49.29,49.29,13600.0,45.9756,45.9756,45.9011,45.9011,13600.0
2014-03-18 15:00:00,49.3,49.33,49.29,49.31,19800.0,45.9104,45.9383,45.9011,45.9197,19800.0
2014-03-18 15:10:00,49.31,49.42,49.31,49.4,31200.0,45.9197,46.0221,45.9197,46.0035,31200.0
2014-03-18 15:20:00,49.4,49.41,49.32,49.32,35200.0,46.0035,46.0128,45.929,45.929,35200.0
2014-03-18 15:30:00,49.32,49.36,49.29,49.33,48700.0,45.929,45.9663,45.9011,45.9383,48700.0
2014-03-18 15:40:00,49.34,49.34,49.21,49.22,82200.0,45.9476,45.9476,45.8266,45.8359,82200.0
2014-03-18 15:50:00,49.22,49.24,49.22,49.24,97500.0,45.8359,45.8545,45.8359,45.8545,97500.0
2014-03-19 09:30:00,49.32,49.45,49.22,49.45,40200.0,45.929,46.0501,45.8359,46.0501,40200.0
2014-03-19 09:40:00,49.47,49.64,49.47,49.64,14800.0,46.0687,46.227,46.0687,46.227,14800.0
2014-03-19 09:50:00,49.64,49.67,49.51,49.65,17900.0,46.227,46.2549,46.1059,46.2363,17900.0
2014-03-19 10:00:00,49.65,49.77,49.65,49.77,55000.0,46.2363,46.3481,46.2363,46.3481,55000.0
2014-03-19 10:10:00,49.76,50.12,49.74,50.02,113300.0,46.3388,46.674,46.3201,46.5809,113300.0
2014-03-19 10:20:00,50.02,50.11,49.99,50.08,10500.0,46.5809,46.6647,46.5529,46.6368,10500.0
2014-03-19 10:30:00,50.08,50.26,50.08,50.18,63500.0,46.6368,46.8044,46.6368,46.7299,63500.0
2014-03-19 10:40:00,50.18,50.21,50.13,50.21,46800.0,46.7299,46.7578,46.6833,46.7578,46800.0
2014-03-19 10:50:00,50.21,50.37,50.21,50.29,46900.0,46.7578,46.9068,46.7578,46.8323,46900.0
2014-03-19 11:00:00,50.28,50.36,50.26,50.29,18900.0,46.823,46.8975,46.8044,46.8323,18900.0
2014-03-19 11:10:00,50.29,50.33,50.27,50.28,25100.0,46.8323,46.8696,46.8137,46.823,25100.0
2014-03-19 11:20:00,50.28,50.29,50.09,50.14,49900.0,46.823,46.8323,46.6461,46.6926,49900.0
2014-03-19 11:30:00,50.15,50.29,50.14,50.28,47700.0,46.7019,46.8323,46.6926,46.823,47700.0
2014-03-19 11:40:00,50.28,50.37,50.26,50.26,82100.0,46.823,46.9068,46.8044,46.8044,82100.0
2014-03-19 11:50:00,50.26,50.26,50.05,50.14,29500.0,46.8044,46.8044,46.6088,46.6926,29500.0
2014-03-19 12:00:00,50.14,50.27,50.14,50.19,11500.0,46.6926,46.8137,46.6926,46.7392,11500.0
2014-03-19 12:10:00,50.18,50.25,50.16,50.18,19300.0,46.7299,46.7951,46.7113,46.7299,19300.0
2014-03-19 12:20:00,50.18,50.2,50.13,50.16,12100.0,46.7299,46.7485,46.6833,46.7113,12100.0
2014-03-19 12:30:00,50.16,50.26,50.16,50.19,18700.0,46.7113,46.8044,46.7113,46.7392,18700.0
2014-03-19 12:40:00,50.18,50.18,50.1,50.15,15400.0,46.7299,46.7299,46.6554,46.7019,15400.0
2014-03-19 12:50:00,50.17,50.24,50.16,50.21,10300.0,46.7206,46.7858,46.7113,46.7578,10300.0
2014-03-19 13:00:00,50.22,50.23,50.15,50.17,10300.0,46.7671,46.7764,46.7019,46.7206,10300.0
2014-03-19 13:10:00,50.17,50.19,50.07,50.07,21800.0,46.7206,46.7392,46.6274,46.6274,21800.0
2014-03-19 13:20:00,50.07,50.07,50.0,50.05,11100.0,46.6274,46.6274,46.5623,46.6088,11100.0
2014-03-19 13:30:00,50.05,50.05,50.0,50.03,34600.0,46.6088,46.6088,46.5623,46.5902,34600.0
2014-03-19 13:40:00,50.0,50.06,50.0,50.05,24600.0,46.5623,46.6181,46.5623,46.6088,24600.0
2014-03-19 13:50:00,50.06,50.14,50.04,50.14,12400.0,46.6181,46.6926,46.5995,46.6926,12400.0
2014-03-19 14:00:00,50.14,50.15,49.95,50.05,45100.0,46.6926,46.7019,46.5157,46.6088,45100.0
2014-03-19 14:10:00,50.06,50.22,50.06,50.2,27200.0,46.6181,46.7671,46.6181,46.7485,27200.0
2014-03-19 14:20:00,50.2,50.2,50.03,50.04,25400.0,46.7485,46.7485,46.5902,46.5995,25400.0
2014-03-19 14:30:00,50.05,50.09,50.04,50.09,29400.0,46.6088,46.6461,46.5995,46.6461,29400.0
2014-03-19 14:40:00,50.09,50.13,50.02,50.07,28800.0,46.6461,46.6833,46.5809,46.6274,28800.0
2014-03-19 14:50:00,50.07,50.16,50.06,50.1,17200.0,46.6274,46.7113,46.6181,46.6554,17200.0
2014-03-19 15:00:00,50.1,50.13,50.0,50.0,56000.0,46.6554,46.6833,46.5623,46.5623,56000.0
2014-03-19 15:10:00,50.01,50.01,49.74,49.81,58200.0,46.5716,46.5716,46.3201,46.3853,58200.0
2014-03-19 15:20:00,49.8,49.82,49.7,49.79,42300.0,46.376,46.3946,46.2829,46.3667,42300.0
2014-03-19 15:30:00,49.78,49.84,49.74,49.78,39000.0,46.3574,46.4133,46.3201,46.3574,39000.0
2014-03-19 15:40:00,49.78,49.97,49.78,49.95,75200.0,46.3574,46.5343,46.3574,46.5157,75200.0
2014-03-19 15:50:00,49.94,49.98,49.92,49.94,128700.0,46.5064,46.5436,46.4878,46.5064,128700.0
2014-03-20 09:30:00,49.95,50.23,49.95,50.11,52000.0,46.5157,46.7764,46.5157,46.6647,52000.0
2014-03-20 09:40:00,50.11,50.23,49.78,49.8,27000.0,46.6647,46.7764,46.3574,46.376,27000.0
2014-03-20 09:50:00,49.81,50.0,49.81,49.89,15700.0,46.3853,46.5623,46.3853,46.4598,15700.0
2014-03-20 10:00:00,49.9,50.0,49.9,49.98,32500.0,46.4691,46.5623,46.4691,46.5436,32500.0
2014-03-20 10:10:00,49.98,50.08,49.92,50.01,24200.0,46.5436,46.6368,46.4878,46.5716,24200.0
2014-03-20 10:20:00,50.04,50.07,49.98,50.0,44000.0,46.5995,46.6274,46.5436,46.5623,44000.0
2014-03-20 10:30:00,50.0,50.02,49.87,49.89,33700.0,46.5623,46.5809,46.4412,46.4598,33700.0
2014-03-20 10:40:00,49.89,49.91,49.84,49.89,23500.0,46.4598,46.4784,46.4133,46.4598,23500.0
2014-03-20 10:50:00,49.9,49.91,49.81,49.83,37500.0,46.4691,46.4784,46.3853,46.4039,37500.0
2014-03-20 11:00:00,49.82,49.86,49.76,49.86,42700.0,46.3946,46.4319,46.3388,46.4319,42700.0
2014-03-20 11:10:00,49.85,49.89,49.71,49.75,33100.0,46.4226,46.4598,46.2922,46.3294,33100.0
2014-03-20 11:20:00,49.76,49.76,49.66,49.71,34000.0,46.3388,46.3388,46.2456,46.2922,34000.0
2014-03-20 11:30:00,49.71,49.71,49.63,49.69,15900.0,46.2922,46.2922,46.2177,46.2736,15900.0
2014-03-20 11:40:00,49.68,49.71,49.59,49.62,38000.0,46.2643,46.2922,46.1804,46.2084,38000.0
2014-03-20 11:50:00,49.63,49.66,49.57,49.65,37800.0,46.2177,46.2456,46.1618,46.2363,37800.0
2014-03-20 12:00:00,49.62,49.65,49.52,49.53,25400.0,46.2084,46.2363,46.1153,46.1246,25400.0
2014-03-20 12:10:00,49.53,49.63,49.5,49.63,13600.0,46.1246,46.2177,46.0966,46.2177,13600.0
2014-03-20 12:20:00,49.64,49.69,49.61,49.65,12600.0,46.227,46.2736,46.1991,46.2363,12600.0
2014-03-20 12:30:00,49.66,49.71,49.63,49.66,14200.0,46.2456,46.2922,46.2177,46.2456,14200.0
2014-03-20 12:40:00,49.66,49.74,49.66,49.73,19500.0,46.2456,46.3201,46.2456,46.3108,19500.0
2014-03-20 12:50:00,49.73,49.75,49.69,49.7,12300.0,46.3108,46.3294,46.2736,46.2829,12300.0
2014-03-20 13:00:00,49.72,49.74,49.67,49.71,34900.0,46.3015,46.3201,46.2549,46.2922,34900.0
2014-03-20 13:10:00,49.71,49.76,49.69,49.76,12200.0,46.2922,46.3388,46.2736,46.3388,12200.0
2014-03-20 13:20:00,49.76,49.76,49.71,49.72,23000.0,46.3388,46.3388,46.2922,46.3015,23000.0
2014-03-20 13:30:00,49.71,49.73,49.69,49.71,22800.0,46.2922,46.3108,46.2736,46.2922,22800.0
2014-03-20 13:40:00,49.72,49.73,49.7,49.71,37000.0,46.3015,46.3108,46.2829,46.2922,37000.0
2014-03-20 13:50:00,49.72,49.74,49.66,49.73,76200.0,46.3015,46.3201,46.2456,46.3108,76200.0
2014-03-20 14:00:00,49.71,49.72,49.62,49.63,34200.0,46.2922,46.3015,46.2084,46.2177,34200.0
2014-03-20 14:10:00,49.63,49.66,49.61,49.65,22700.0,46.2177,46.2456,46.1991,46.2363,22700.0
2014-03-20 14:20:00,49.65,49.66,49.6,49.63,48100.0,46.2363,46.2456,46.1898,46.2177,48100.0
2014-03-20 14:30:00,49.63,49.63,49.52,49.54,69300.0,46.2177,46.2177,46.1153,46.1339,69300.0
2014-03-20 14:40:00,49.54,49.54,49.4,49.4,31400.0,46.1339,46.1339,46.0035,46.0035,31400.0
2014-03-20 14:50:00,49.41,49.41,49.39,49.4,17600.0,46.0128,46.0128,45.9942,46.0035,17600.0
2014-03-20 15:00:00,49.41,49.41,49.34,49.34,27300.0,46.0128,46.0128,45.9476,45.9476,27300.0
2014-03-20 15:10:00,49.35,49.42,49.34,49.37,57400.0,45.9569,46.0221,45.9476,45.9756,57400.0
2014-03-20 15:20:00,49.37,49.43,49.32,49.33,53500.0,45.9756,46.0314,45.929,45.9383,53500.0
2014-03-20 15:30:00,49.34,49.41,49.32,49.4,79800.0,45.9476,46.0128,45.929,46.0035,79800.0
2014-03-20 15:40:00,49.41,49.45,49.34,49.34,79500.0,46.0128,46.0501,45.9476,45.9476,79500.0
2014-03-20 15:50:00,49.35,49.44,49.34,49.44,132800.0,45.9569,46.0408,45.9476,46.0408,132800.0
2014-03-21 09:30:00,49.72,49.82,49.56,49.66,36700.0,46.3015,46.3946,46.1525,46.2456,36700.0
2014-03-21 09:40:00,49.62,49.69,49.53,49.64,6000.0,46.2084,46.2736,46.1246,46.227,6000.0
2014-03-21 09:50:00,49.65,49.75,49.51,49.72,33300.0,46.2363,46.3294,46.1059,46.3015,33300.0
2014-03-21 10:00:00,49.71,49.88,49.71,49.84,29500.0,46.2922,46.4505,46.2922,46.4133,29500.0
2014-03-21 10:10:00,49.84,49.86,49.75,49.78,80300.0,46.4133,46.4319,46.3294,46.3574,80300.0
2014-03-21 10:20:00,49.78,50.02,49.76,49.94,43800.0,46.3574,46.5809,46.3388,46.5064,43800.0
2014-03-21 10:30:00,49.93,50.08,49.91,50.06,62300.0,46.4971,46.6368,46.4784,46.6181,62300.0
2014-03-21 10:40:00,50.05,50.14,49.98,50.14,40700.0,46.6088,46.6926,46.5436,46.6926,40700.0
2014-03-21 10:50:00,50.14,50.24,50.14,50.21,39100.0,46.6926,46.7858,46.6926,46.7578,39100.0
2014-03-21 11:00:00,50.21,50.23,50.15,50.21,69300.0,46.7578,46.7764,46.7019,46.7578,69300.0
2014-03-21 11:10:00,50.2,50.31,50.19,50.22,42500.0,46.7485,46.8509,46.7392,46.7671,42500.0
2014-03-21 11:20:00,50.24,50.28,50.19,50.27,61800.0,46.7858,46.823,46.7392,46.8137,61800.0
2014-03-21 11:30:00,50.27,50.31,50.17,50.18,44000.0,46.8137,46.8509,46.7206,46.7299,44000.0
2014-03-21 11:40:00,50.17,50.35,50.17,50.35,29200.0,46.7206,46.8882,46.7206,46.8882,29200.0
2014-03-21 11:50:00,50.34,50.34,50.28,50.3,35000.0,46.8789,46.8789,46.823,46.8416,35000.0
2014-03-21 12:00:00,50.28,50.34,50.28,50.31,24200.0,46.823,46.8789,46.823,46.8509,24200.0
2014-03-21 12:10:00,50.32,50.33,50.29,50.29,21300.0,46.8603,46.8696,46.8323,46.8323,21300.0
2014-03-21 12:20:00,50.29,50.34,50.25,50.32,49800.0,46.8323,46.8789,46.7951,46.8603,49800.0
2014-03-21 12:30:00,50.34,50.41,50.32,50.41,25300.0,46.8789,46.9441,46.8603,46.9441,25300.0
2014-03-21 12:40:00,50.41,50.41,50.35,50.38,15500.0,46.9441,46.9441,46.8882,46.9161,15500.0
2014-03-21 12:50:00,50.36,50.41,50.33,50.35,33800.0,46.8975,46.9441,46.8696,46.8882,33800.0
2014-03-21 13:00:00,50.33,50.33,50.16,50.19,6100.0,46.8696,46.8696,46.7113,46.7392,6100.0
2014-03-21 13:10:00,50.16,50.17,50.1,50.1,9800.0,46.7113,46.7206,46.6554,46.6554,9800.0
2014-03-21 13:20:00,50.12,50.15,50.08,50.11,23700.0,46.674,46.7019,46.6368,46.6647,23700.0
2014-03-21 13:30:00,50.12,50.22,50.12,50.21,28600.0,46.674,46.7671,46.674,46.7578,28600.0
2014-03-21 13:40:00,50.22,50.22,50.11,50.14,38500.0,46.7671,46.7671,46.6647,46.6926,38500.0
2014-03-21 13:50:00,50.13,50.14,50.1,50.11,41200.0,46.6833,46.6926,46.6554,46.6647,41200.0
2014-03-21 14:00:00,50.12,50.15,50.09,50.14,23800.0,46.674,46.7019,46.6461,46.6926,23800.0
2014-03-21 14:10:00,50.14,50.14,50.04,50.05,32000.0,46.6926,46.6926,46.5995,46.6088,32000.0
2014-03-21 14:20:00,50.06,50.09,50.0,50.05,34200.0,46.6181,46.6461,46.5623,46.6088,34200.0
2014-03-21 14:30:00,50.02,50.1,49.99,50.09,40900.0,46.5809,46.6554,46.5529,46.6461,40900.0
2014-03-21 14:40:00,50.08,50.1,49.97,50.0,56700.0,46.6368,46.6554,46.5343,46.5623,56700.0
2014-03-21 14:50:00,50.0,50.04,49.99,50.04,24100.0,46.5623,46.5995,46.5529,46.5995,24100.0
2014-03-21 15:00:00,50.03,50.04,49.93,50.02,70500.0,46.5902,46.5995,46.4971,46.5809,70500.0
2014-03-21 15:10:00,50.01,50.05,49.99,50.03,34300.0,46.5716,46.6088,46.5529,46.5902,34300.0
2014-03-21 15:20:00,50.03,50.03,49.94,50.0,100600.0,46.5902,46.5902,46.5064,46.5623,100600.0
2014-03-21 15:30:00,50.01,50.01,49.93,49.93,56500.0,46.5716,46.5716,46.4971,46.4971,56500.0
2014-03-21 15:40:00,49.94,49.99,49.92,49.98,172000.0,46.5064,46.5529,46.4878,46.5436,172000.0
2014-03-21 15:50:00,49.98,50.21,49.97,50.13,589000.0,46.5436,46.7578,46.5343,46.6833,589000.0
2014-03-24 09:30:00,50.0,50.25,49.84,50.05,98700.0,46.5623,46.7951,46.4133,46.6088,98700.0
2014-03-24 09:40:00,50.05,50.11,49.9,49.98,71600.0,46.6088,46.6647,46.4691,46.5436,71600.0
2014-03-24 09:50:00,49.96,50.0,49.87,49.88,40300.0,46.525,46.5623,46.4412,46.4505,40300.0
2014-03-24 10:00:00,49.88,49.95,49.69,49.73,78800.0,46.4505,46.5157,46.2736,46.3108,78800.0
2014-03-24 10:10:00,49.71,49.77,49.57,49.6,95800.0,46.2922,46.3481,46.1618,46.1898,95800.0
2014-03-24 10:20:00,49.6,49.66,49.56,49.61,68700.0,46.1898,46.2456,46.1525,46.1991,68700.0
2014-03-24 10:30:00,49.6,49.6,49.3,49.36,76500.0,46.1898,46.1898,45.9104,45.9663,76500.0
2014-03-24 10:40:00,49.35,49.42,49.13,49.18,53400.0,45.9569,46.0221,45.7521,45.7986,53400.0
2014-03-24 10:50:00,49.18,49.22,48.98,49.0,79700.0,45.7986,45.8359,45.6124,45.631,79700.0
2014-03-24 11:00:00,48.99,48.99,48.73,48.77,61500.0,45.6217,45.6217,45.3796,45.4168,61500.0
2014-03-24 11:10:00,48.77,48.86,48.73,48.86,56200.0,45.4168,45.5006,45.3796,45.5006,56200.0
2014-03-24 11:20:00,48.85,49.06,48.8,48.98,53000.0,45.4913,45.6869,45.4448,45.6124,53000.0
2014-03-24 11:30:00,48.98,49.04,48.95,49.02,17900.0,45.6124,45.6683,45.5844,45.6496,17900.0
2014-03-24 11:40:00,49.01,49.04,48.94,48.99,25400.0,45.6403,45.6683,45.5751,45.6217,25400.0
2014-03-24 11:50:00,48.99,49.03,48.91,48.98,19100.0,45.6217,45.6589,45.5472,45.6124,19100.0
2014-03-24 12:00:00,48.95,49.04,48.95,49.03,10100.0,45.5844,45.6683,45.5844,45.6589,10100.0
2014-03-24 12:10:00,49.04,49.07,48.95,49.0,10100.0,45.6683,45.6962,45.5844,45.631,10100.0
2014-03-24 12:20:00,49.02,49.04,48.93,48.97,18100.0,45.6496,45.6683,45.5658,45.6031,18100.0
2014-03-24 12:30:00,48.97,49.01,48.96,49.0,5400.0,45.6031,45.6403,45.5938,45.631,5400.0
2014-03-24 12:40:00,48.96,48.99,48.91,48.99,26600.0,45.5938,45.6217,45.5472,45.6217,26600.0
2014-03-24 12:50:00,48.96,49.0,48.94,48.98,12800.0,45.5938,45.631,45.5751,45.6124,12800.0
2014-03-24 13:00:00,48.98,49.0,48.91,48.91,14000.0,45.6124,45.631,45.5472,45.5472,14000.0
2014-03-24 13:10:00,48.92,48.97,48.9,48.93,8400.0,45.5565,45.6031,45.5379,45.5658,8400.0
2014-03-24 13:20:00,48.9,48.93,48.78,48.78,23200.0,45.5379,45.5658,45.4261,45.4261,23200.0
2014-03-24 13:30:00,48.79,48.86,48.79,48.83,35900.0,45.4354,45.5006,45.4354,45.4727,35900.0
2014-03-24 13:40:00,48.84,48.87,48.79,48.8,22900.0,45.482,45.5099,45.4354,45.4448,22900.0
2014-03-24 13:50:00,48.82,48.83,48.75,48.78,12700.0,45.4634,45.4727,45.3982,45.4261,12700.0
2014-03-24 14:00:00,48.78,48.8,48.7,48.7,18300.0,45.4261,45.4448,45.3516,45.3516,18300.0
2014-03-24 14:10:00,48.7,48.84,48.65,48.66,51500.0,45.3516,45.482,45.3051,45.3144,51500.0
2014-03-24 14:20:00,48.65,48.8,48.64,48.8,29300.0,45.3051,45.4448,45.2958,45.4448,29300.0
2014-03-24 14:30:00,48.8,48.81,48.75,48.78,34800.0,45.4448,45.4541,45.3982,45.4261,34800.0
2014-03-24 14:40:00,48.78,48.9,48.78,48.84,21800.0,45.4261,45.5379,45.4261,45.482,21800.0
2014-03-24 14:50:00,48.84,48.86,48.8,48.83,16900.0,45.482,45.5006,45.4448,45.4727,16900.0
2014-03-24 15:00:00,48.83,48.83,48.79,48.8,29100.0,45.4727,45.4727,45.4354,45.4448,29100.0
2014-03-24 15:10:00,48.8,48.84,48.79,48.8,36200.0,45.4448,45.482,45.4354,45.4448,36200.0
2014-03-24 15:20:00,48.8,48.9,48.8,48.9,42100.0,45.4448,45.5379,45.4448,45.5379,42100.0
2014-03-24 15:30:00,48.89,48.94,48.88,48.9,65900.0,45.5286,45.5751,45.5193,45.5379,65900.0
2014-03-24 15:40:00,48.89,48.92,48.84,48.84,48800.0,45.5286,45.5565,45.482,45.482,48800.0
2014-03-24 15:50:00,48.84,48.84,48.77,48.78,136800.0,45.482,45.482,45.4168,45.4261,136800.0
2014-03-25 09:30:00,48.85,49.09,48.77,48.89,34900.0,45.4913,45.7148,45.4168,45.5286,34900.0
2014-03-25 09:40:00,48.88,49.11,48.88,49.06,24600.0,45.5193,45.7334,45.5193,45.6869,24600.0
2014-03-25 09:50:00,49.06,49.07,48.96,49.0,31800.0,45.6869,45.6962,45.5938,45.631,31800.0
2014-03-25 10:00:00,49.01,49.14,49.01,49.14,53700.0,45.6403,45.7614,45.6403,45.7614,53700.0
2014-03-25 10:10:00,49.14,49.29,49.13,49.15,42100.0,45.7614,45.9011,45.7521,45.7707,42100.0
2014-03-25 10:20:00,49.15,49.15,49.0,49.09,34000.0,45.7707,45.7707,45.631,45.7148,34000.0
2014-03-25 10:30:00,49.09,49.11,48.98,48.99,29400.0,45.7148,45.7334,45.6124,45.6217,29400.0
2014-03-25 10:40:00,49.0,49.03,48.93,48.96,23000.0,45.631,45.6589,45.5658,45.5938,23000.0
2014-03-25 10:50:00,48.95,48.96,48.87,48.9,36800.0,45.5844,45.5938,45.5099,45.5379,36800.0
2014-03-25 11:00:00,48.91,48.99,48.84,48.98,19900.0,45.5472,45.6217,45.482,45.6124,19900.0
2014-03-25 11:10:00,48.98,49.04,48.91,49.04,51500.0,45.6124,45.6683,45.5472,45.6683,51500.0
2014-03-25 11:20:00,49.04,49.08,49.03,49.07,24700.0,45.6683,45.7055,45.6589,45.6962,24700.0
2014-03-25 11:30:00,49.06,49.07,48.95,48.97,53800.0,45.6869,45.6962,45.5844,45.6031,53800.0
2014-03-25 11:40:00,48.95,48.97,48.69,48.76,59300.0,45.5844,45.6031,45.3423,45.4075,59300.0
2014-03-25 11:50:00,48.75,48.84,48.58,48.6,59800.0,45.3982,45.482,45.2399,45.2585,59800.0
2014-03-25 12:00:00,48.61,48.61,48.46,48.48,29300.0,45.2678,45.2678,45.1281,45.1468,29300.0
2014-03-25 12:10:00,48.49,48.5,48.42,48.43,30300.0,45.1561,45.1654,45.0909,45.1002,30300.0
2014-03-25 12:20:00,48.44,48.48,48.3,48.34,32500.0,45.1095,45.1468,44.9791,45.0164,32500.0
2014-03-25 12:30:00,48.36,48.42,48.32,48.36,30400.0,45.035,45.0909,44.9978,45.035,30400.0
2014-03-25 12:40:00,48.35,48.38,48.32,48.37,23500.0,45.0257,45.0536,44.9978,45.0443,23500.0
2014-03-25 12:50:00,48.35,48.37,48.3,48.3,21700.0,45.0257,45.0443,44.9791,44.9791,21700.0
2014-03-25 13:00:00,48.3,48.36,48.3,48.33,17500.0,44.9791,45.035,44.9791,45.0071,17500.0
2014-03-25 13:10:00,48.34,48.35,48.3,48.33,15300.0,45.0164,45.0257,44.9791,45.0071,15300.0
2014-03-25 13:20:00,48.34,48.58,48.33,48.5,187700.0,45.0164,45.2399,45.0071,45.1654,187700.0
2014-03-25 13:30:00,48.51,48.56,48.47,48.55,78000.0,45.1747,45.2213,45.1374,45.2119,78000.0
2014-03-25 13:40:00,48.54,48.58,48.53,48.56,27800.0,45.2026,45.2399,45.1933,45.2213,27800.0
2014-03-25 13:50:00,48.56,48.62,48.54,48.59,30300.0,45.2213,45.2771,45.2026,45.2492,30300.0
2014-03-25 14:00:00,48.58,48.63,48.55,48.63,50200.0,45.2399,45.2864,45.2119,45.2864,50200.0
2014-03-25 14:10:00,48.62,48.65,48.59,48.65,48200.0,45.2771,45.3051,45.2492,45.3051,48200.0
2014-03-25 14:20:00,48.64,48.73,48.64,48.66,50700.0,45.2958,45.3796,45.2958,45.3144,50700.0
2014-03-25 14:30:00,48.66,48.86,48.66,48.86,43200.0,45.3144,45.5006,45.3144,45.5006,43200.0
2014-03-25 14:40:00,48.85,48.87,48.77,48.78,73900.0,45.4913,45.5099,45.4168,45.4261,73900.0
2014-03-25 14:50:00,48.78,48.83,48.75,48.82,66900.0,45.4261,45.4727,45.3982,45.4634,66900.0
2014-03-25 15:00:00,48.82,48.82,48.79,48.8,27700.0,45.4634,45.4634,45.4354,45.4448,27700.0
2014-03-25 15:10:00,48.8,48.9,48.79,48.86,38600.0,45.4448,45.5379,45.4354,45.5006,38600.0
2014-03-25 15:20:00,48.85,48.88,48.83,48.85,34600.0,45.4913,45.5193,45.4727,45.4913,34600.0
2014-03-25 15:30:00,48.86,48.91,48.82,48.89,44400.0,45.5006,45.5472,45.4634,45.5286,44400.0
2014-03-25 15:40:00,48.89,48.9,48.81,48.82,83800.0,45.5286,45.5379,45.4541,45.4634,83800.0
2014-03-25 15:50:00,48.82,48.89,48.79,48.85,242000.0,45.4634,45.5286,45.4354,45.4913,242000.0
2014-03-26 09:30:00,49.13,49.76,49.03,49.63,169600.0,45.7521,46.3388,45.6589,46.2177,169600.0
2014-03-26 09:40:00,49.63,50.39,49.58,50.1,103000.0,46.2177,46.9254,46.1711,46.6554,103000.0
2014-03-26 09:50:00,50.1,50.43,50.1,50.19,128700.0,46.6554,46.9627,46.6554,46.7392,128700.0
2014-03-26 10:00:00,50.2,50.31,50.04,50.29,84500.0,46.7485,46.8509,46.5995,46.8323,84500.0
2014-03-26 10:10:00,50.29,50.56,50.29,50.51,135400.0,46.8323,47.0837,46.8323,47.0372,135400.0
2014-03-26 10:20:00,50.49,50.58,50.35,50.46,266800.0,47.0186,47.1024,46.8882,46.9906,266800.0
2014-03-26 10:30:00,50.46,50.75,50.43,50.67,96900.0,46.9906,47.2607,46.9627,47.1862,96900.0
2014-03-26 10:40:00,50.66,50.8,50.46,50.47,59200.0,47.1769,47.3072,46.9906,46.9999,59200.0
2014-03-26 10:50:00,50.46,50.47,50.28,50.37,34100.0,46.9906,46.9999,46.823,46.9068,34100.0
2014-03-26 11:00:00,50.35,50.59,50.32,50.57,53800.0,46.8882,47.1117,46.8603,47.0931,53800.0
2014-03-26 11:10:00,50.56,50.63,50.48,50.56,48200.0,47.0837,47.1489,47.0092,47.0837,48200.0
2014-03-26 11:20:00,50.58,50.59,50.37,50.37,205700.0,47.1024,47.1117,46.9068,46.9068,205700.0
2014-03-26 11:30:00,50.36,50.45,50.28,50.42,49500.0,46.8975,46.9813,46.823,46.9534,49500.0
2014-03-26 11:40:00,50.41,50.51,50.21,50.28,81200.0,46.9441,47.0372,46.7578,46.823,81200.0
2014-03-26 11:50:00,50.28,50.35,50.25,50.29,56800.0,46.823,46.8882,46.7951,46.8323,56800.0
2014-03-26 12:00:00,50.3,50.34,50.22,50.33,67100.0,46.8416,46.8789,46.7671,46.8696,67100.0
2014-03-26 12:10:00,50.34,50.44,50.26,50.4,31800.0,46.8789,46.972,46.8044,46.9347,31800.0
2014-03-26 12:20:00,50.41,50.65,50.39,50.65,53700.0,46.9441,47.1676,46.9254,47.1676,53700.0
2014-03-26 12:30:00,50.65,50.78,50.58,50.69,44800.0,47.1676,47.2886,47.1024,47.2048,44800.0
2014-03-26 12:40:00,50.7,50.73,50.58,50.65,29800.0,47.2141,47.2421,47.1024,47.1676,29800.0
2014-03-26 12:50:00,50.66,50.84,50.61,50.77,46300.0,47.1769,47.3445,47.1303,47.2793,46300.0
2014-03-26 13:00:00,50.78,50.79,50.47,50.62,63300.0,47.2886,47.2979,46.9999,47.1396,63300.0
2014-03-26 13:10:00,50.64,50.68,50.53,50.56,67200.0,47.1582,47.1955,47.0558,47.0837,67200.0
2014-03-26 13:20:00,50.53,50.55,50.37,50.42,32100.0,47.0558,47.0744,46.9068,46.9534,32100.0
2014-03-26 13:30:00,50.42,50.46,50.27,50.33,68500.0,46.9534,46.9906,46.8137,46.8696,68500.0
2014-03-26 13:40:00,50.35,50.46,50.26,50.28,68000.0,46.8882,46.9906,46.8044,46.823,68000.0
2014-03-26 13:50:00,50.28,50.41,50.2,50.32,44000.0,46.823,46.9441,46.7485,46.8603,44000.0
2014-03-26 14:00:00,50.32,50.34,50.23,50.34,79800.0,46.8603,46.8789,46.7764,46.8789,79800.0
2014-03-26 14:10:00,50.34,50.36,50.22,50.33,97100.0,46.8789,46.8975,46.7671,46.8696,97100.0
2014-03-26 14:20:00,50.34,50.48,50.3,50.4,63400.0,46.8789,47.0092,46.8416,46.9347,63400.0
2014-03-26 14:30:00,50.4,50.45,50.29,50.33,98900.0,46.9347,46.9813,46.8323,46.8696,98900.0
2014-03-26 14:40:00,50.34,50.48,50.33,50.34,73400.0,46.8789,47.0092,46.8696,46.8789,73400.0
2014-03-26 14:50:00,50.34,50.38,50.23,50.25,126700.0,46.8789,46.9161,46.7764,46.7951,126700.0
2014-03-26 15:00:00,50.27,50.39,50.25,50.38,60000.0,46.8137,46.9254,46.7951,46.9161,60000.0
2014-03-26 15:10:00,50.39,50.39,50.24,50.28,65500.0,46.9254,46.9254,46.7858,46.823,65500.0
2014-03-26 15:20:00,50.29,50.36,50.25,50.35,66600.0,46.8323,46.8975,46.7951,46.8882,66600.0
2014-03-26 15:30:00,50.35,50.38,50.3,50.35,114000.0,46.8882,46.9161,46.8416,46.8882,114000.0
2014-03-26 15:40:00,50.36,50.43,50.35,50.43,103200.0,46.8975,46.9627,46.8882,46.9627,103200.0
2014-03-26 15:50:00,50.43,50.43,50.35,50.36,210100.0,46.9627,46.9627,46.8882,46.8975,210100.0
2014-03-27 09:30:00,50.44,50.63,50.37,50.39,37600.0,46.972,47.1489,46.9068,46.9254,37600.0
2014-03-27 09:40:00,50.37,50.37,50.21,50.25,122300.0,46.9068,46.9068,46.7578,46.7951,122300.0
2014-03-27 09:50:00,50.25,50.25,50.02,50.2,127500.0,46.7951,46.7951,46.5809,46.7485,127500.0
2014-03-27 10:00:00,50.2,50.66,50.16,50.61,136800.0,46.7485,47.1769,46.7113,47.1303,136800.0
2014-03-27 10:10:00,50.61,50.61,50.45,50.54,35700.0,47.1303,47.1303,46.9813,47.0651,35700.0
2014-03-27 10:20:00,50.53,50.54,50.35,50.4,78200.0,47.0558,47.0651,46.8882,46.9347,78200.0
2014-03-27 10:30:00,50.4,50.41,50.32,50.38,39100.0,46.9347,46.9441,46.8603,46.9161,39100.0
2014-03-27 10:40:00,50.39,50.51,50.34,50.5,40000.0,46.9254,47.0372,46.8789,47.0279,40000.0
2014-03-27 10:50:00,50.5,50.5,50.3,50.35,100900.0,47.0279,47.0279,46.8416,46.8882,100900.0
2014-03-27 11:00:00,50.34,50.58,50.3,50.46,102900.0,46.8789,47.1024,46.8416,46.9906,102900.0
2014-03-27 11:10:00,50.45,50.5,50.36,50.4,94100.0,46.9813,47.0279,46.8975,46.9347,94100.0
2014-03-27 11:20:00,50.4,50.44,50.26,50.29,122700.0,46.9347,46.972,46.8044,46.8323,122700.0
2014-03-27 11:30:00,50.29,50.34,50.24,50.28,139400.0,46.8323,46.8789,46.7858,46.823,139400.0
2014-03-27 11:40:00,50.26,50.31,50.24,50.25,17600.0,46.8044,46.8509,46.7858,46.7951,17600.0
2014-03-27 11:50:00,50.24,50.3,50.22,50.24,118500.0,46.7858,46.8416,46.7671,46.7858,118500.0
2014-03-27 12:00:00,50.24,50.26,50.03,50.03,20700.0,46.7858,46.8044,46.5902,46.5902,20700.0
2014-03-27 12:10:00,50.03,50.3,50.03,50.23,32800.0,46.5902,46.8416,46.5902,46.7764,32800.0
2014-03-27 12:20:00,50.23,50.3,50.23,50.26,18600.0,46.7764,46.8416,46.7764,46.8044,18600.0
2014-03-27 12:30:00,50.27,50.3,50.21,50.28,15800.0,46.8137,46.8416,46.7578,46.823,15800.0
2014-03-27 12:40:00,50.27,50.3,50.2,50.27,13500.0,46.8137,46.8416,46.7485,46.8137,13500.0
2014-03-27 12:50:00,50.26,50.3,50.2,50.25,8500.0,46.8044,46.8416,46.7485,46.7951,8500.0
2014-03-27 13:00:00,50.25,50.3,50.25,50.25,20500.0,46.7951,46.8416,46.7951,46.7951,20500.0
2014-03-27 13:10:00,50.24,50.3,50.22,50.24,11400.0,46.7858,46.8416,46.7671,46.7858,11400.0
2014-03-27 13:20:00,50.25,50.29,50.22,50.26,11000.0,46.7951,46.8323,46.7671,46.8044,11000.0
2014-03-27 13:30:00,50.26,50.27,50.2,50.23,9900.0,46.8044,46.8137,46.7485,46.7764,9900.0
2014-03-27 13:40:00,50.26,50.28,50.23,50.24,11700.0,46.8044,46.823,46.7764,46.7858,11700.0
2014-03-27 13:50:00,50.25,50.28,50.19,50.26,17900.0,46.7951,46.823,46.7392,46.8044,17900.0
2014-03-27 14:00:00,50.26,50.27,50.21,50.22,15600.0,46.8044,46.8137,46.7578,46.7671,15600.0
2014-03-27 14:10:00,50.23,50.27,50.2,50.22,13600.0,46.7764,46.8137,46.7485,46.7671,13600.0
2014-03-27 14:20:00,50.21,50.34,50.2,50.31,21100.0,46.7578,46.8789,46.7485,46.8509,21100.0
2014-03-27 14:30:00,50.3,50.3,50.16,50.21,18500.0,46.8416,46.8416,46.7113,46.7578,18500.0
2014-03-27 14:40:00,50.21,50.27,50.21,50.25,14500.0,46.7578,46.8137,46.7578,46.7951,14500.0
2014-03-27 14:50:00,50.26,50.31,50.22,50.3,15400.0,46.8044,46.8509,46.7671,46.8416,15400.0
2014-03-27 15:00:00,50.29,50.34,50.28,50.34,26300.0,46.8323,46.8789,46.823,46.8789,26300.0
2014-03-27 15:10:00,50.34,50.34,50.24,50.27,47300.0,46.8789,46.8789,46.7858,46.8137,47300.0
2014-03-27 15:20:00,50.27,50.44,50.27,50.42,29100.0,46.8137,46.972,46.8137,46.9534,29100.0
2014-03-27 15:30:00,50.43,50.48,50.35,50.48,48300.0,46.9627,47.0092,46.8882,47.0092,48300.0
2014-03-27 15:40:00,50.48,50.54,50.38,50.39,65800.0,47.0092,47.0651,46.9161,46.9254,65800.0
2014-03-27 15:50:00,50.4,50.47,50.34,50.34,191100.0,46.9347,46.9999,46.8789,46.8789,191100.0
2014-03-28 09:30:00,50.59,51.62,50.59,51.54,162500.0,47.1117,48.0709,47.1117,47.9964,162500.0
2014-03-28 09:40:00,51.57,51.75,51.34,51.63,98500.0,48.0243,48.1919,47.8101,48.0802,98500.0
2014-03-28 09:50:00,51.6,51.63,51.38,51.53,87700.0,48.0522,48.0802,47.8474,47.9871,87700.0
2014-03-28 10:00:00,51.55,51.59,51.52,51.54,53100.0,48.0057,48.0429,47.9777,47.9964,53100.0
2014-03-28 10:10:00,51.56,51.59,51.54,51.55,79300.0,48.015,48.0429,47.9964,48.0057,79300.0
2014-03-28 10:20:00,51.54,51.59,51.43,51.44,69900.0,47.9964,48.0429,47.8939,47.9032,69900.0
2014-03-28 10:30:00,51.44,51.46,51.25,51.43,23000.0,47.9032,47.9219,47.7263,47.8939,23000.0
2014-03-28 10:40:00,51.44,51.55,51.35,51.37,159300.0,47.9032,48.0057,47.8194,47.8381,159300.0
2014-03-28 10:50:00,51.38,51.7,51.38,51.47,216800.0,47.8474,48.1454,47.8474,47.9312,216800.0
2014-03-28 11:00:00,51.5,51.5,51.3,51.3,38200.0,47.9591,47.9591,47.7729,47.7729,38200.0
2014-03-28 11:10:00,51.3,51.48,51.28,51.48,55000.0,47.7729,47.9405,47.7542,47.9405,55000.0
2014-03-28 11:20:00,51.49,51.5,51.32,51.46,62600.0,47.9498,47.9591,47.7915,47.9219,62600.0
2014-03-28 11:30:00,51.45,51.47,51.1,51.22,118000.0,47.9126,47.9312,47.5866,47.6984,118000.0
2014-03-28 11:40:00,51.22,51.3,51.17,51.25,65000.0,47.6984,47.7729,47.6518,47.7263,65000.0
2014-03-28 11:50:00,51.24,51.28,51.09,51.09,93000.0,47.717,47.7542,47.5773,47.5773,93000.0
2014-03-28 12:00:00,51.09,51.26,51.08,51.25,13500.0,47.5773,47.7356,47.568,47.7263,13500.0
2014-03-28 12:10:00,51.24,51.43,51.24,51.4,31800.0,47.717,47.8939,47.717,47.866,31800.0
2014-03-28 12:20:00,51.4,51.48,51.36,51.43,89900.0,47.866,47.9405,47.8287,47.8939,89900.0
2014-03-28 12:30:00,51.43,51.5,51.38,51.4,44000.0,47.8939,47.9591,47.8474,47.866,44000.0
2014-03-28 12:40:00,51.4,51.45,51.39,51.39,23500.0,47.866,47.9126,47.8567,47.8567,23500.0
2014-03-28 12:50:00,51.38,51.48,51.27,51.28,38100.0,47.8474,47.9405,47.7449,47.7542,38100.0
2014-03-28 13:00:00,51.28,51.41,51.27,51.34,22600.0,47.7542,47.8753,47.7449,47.8101,22600.0
2014-03-28 13:10:00,51.34,51.35,51.21,51.35,15400.0,47.8101,47.8194,47.6891,47.8194,15400.0
2014-03-28 13:20:00,51.33,51.35,51.22,51.29,47400.0,47.8008,47.8194,47.6984,47.7636,47400.0
2014-03-28 13:30:00,51.29,51.3,51.14,51.21,111900.0,47.7636,47.7729,47.6239,47.6891,111900.0
2014-03-28 13:40:00,51.23,51.23,51.07,51.18,54300.0,47.7077,47.7077,47.5587,47.6611,54300.0
2014-03-28 13:50:00,51.19,51.27,51.12,51.21,23700.0,47.6704,47.7449,47.6052,47.6891,23700.0
2014-03-28 14:00:00,51.21,51.25,51.04,51.09,65000.0,47.6891,47.7263,47.5307,47.5773,65000.0
2014-03-28 14:10:00,51.1,51.1,50.95,50.96,48200.0,47.5866,47.5866,47.4469,47.4562,48200.0
2014-03-28 14:20:00,50.95,51.07,50.95,51.06,30600.0,47.4469,47.5587,47.4469,47.5494,30600.0
2014-03-28 14:30:00,51.08,51.1,50.96,51.01,40400.0,47.568,47.5866,47.4562,47.5028,40400.0
2014-03-28 14:40:00,51.01,51.05,50.97,51.01,62600.0,47.5028,47.5401,47.4656,47.5028,62600.0
2014-03-28 14:50:00,51.01,51.16,51.0,51.15,44800.0,47.5028,47.6425,47.4935,47.6332,44800.0
2014-03-28 15:00:00,51.16,51.16,51.01,51.08,117400.0,47.6425,47.6425,47.5028,47.568,117400.0
2014-03-28 15:10:00,51.08,51.1,51.03,51.05,95900.0,47.568,47.5866,47.5214,47.5401,95900.0
2014-03-28 15:20:00,51.06,51.11,51.05,51.09,115200.0,47.5494,47.5959,47.5401,47.5773,115200.0
2014-03-28 15:30:00,51.09,51.1,51.0,51.0,156300.0,47.5773,47.5866,47.4935,47.4935,156300.0
2014-03-28 15:40:00,51.0,51.05,50.95,50.98,141200.0,47.4935,47.5401,47.4469,47.4749,141200.0
2014-03-28 15:50:00,50.99,51.15,50.98,51.13,224300.0,47.4842,47.6332,47.4749,47.6146,224300.0
2014-03-31 09:30:00,51.75,52.35,51.75,52.1,260200.0,48.1919,48.7507,48.1919,48.5179,260200.0
2014-03-31 09:40:00,52.11,52.21,51.89,51.98,87300.0,48.5272,48.6203,48.3223,48.4061,87300.0
2014-03-31 09:50:00,51.96,52.66,51.95,52.52,154000.0,48.3875,49.0394,48.3782,48.909,154000.0
2014-03-31 10:00:00,52.47,52.53,52.34,52.36,102600.0,48.8624,48.9183,48.7414,48.76,102600.0
2014-03-31 10:10:00,52.36,52.47,52.19,52.28,82600.0,48.76,48.8624,48.6017,48.6855,82600.0
2014-03-31 10:20:00,52.29,52.31,52.12,52.19,32500.0,48.6948,48.7134,48.5365,48.6017,32500.0
2014-03-31 10:30:00,52.2,52.41,52.19,52.28,217500.0,48.611,48.8066,48.6017,48.6855,217500.0
2014-03-31 10:40:00,52.28,52.41,52.22,52.28,88400.0,48.6855,48.8066,48.6296,48.6855,88400.0
2014-03-31 10:50:00,52.27,52.33,52.2,52.25,210300.0,48.6762,48.7321,48.611,48.6576,210300.0
2014-03-31 11:00:00,52.25,52.25,52.07,52.09,59300.0,48.6576,48.6576,48.4899,48.5086,59300.0
2014-03-31 11:10:00,52.1,52.11,52.03,52.03,41200.0,48.5179,48.5272,48.4527,48.4527,41200.0
2014-03-31 11:20:00,52.02,52.2,51.98,52.17,87800.0,48.4434,48.611,48.4061,48.5831,87800.0
2014-03-31 11:30:00,52.19,52.29,52.17,52.19,116800.0,48.6017,48.6948,48.5831,48.6017,116800.0
2014-03-31 11:40:00,52.2,52.36,52.2,52.35,17700.0,48.611,48.76,48.611,48.7507,17700.0
2014-03-31 11:50:00,52.35,52.38,52.22,52.25,18100.0,48.7507,48.7786,48.6296,48.6576,18100.0
2014-03-31 12:00:00,52.25,52.45,52.25,52.41,36300.0,48.6576,48.8438,48.6576,48.8066,36300.0
2014-03-31 12:10:00,52.41,52.45,52.35,52.45,75900.0,48.8066,48.8438,48.7507,48.8438,75900.0
2014-03-31 12:20:00,52.45,52.49,52.44,52.44,33900.0,48.8438,48.8811,48.8345,48.8345,33900.0
2014-03-31 12:30:00,52.44,52.5,52.38,52.4,46000.0,48.8345,48.8904,48.7786,48.7972,46000.0
2014-03-31 12:40:00,52.4,52.4,52.35,52.38,43100.0,48.7972,48.7972,48.7507,48.7786,43100.0
2014-03-31 12:50:00,52.4,52.48,52.36,52.37,49300.0,48.7972,48.8717,48.76,48.7693,49300.0
2014-03-31 13:00:00,52.37,52.45,52.35,52.4,289400.0,48.7693,48.8438,48.7507,48.7972,289400.0
2014-03-31 13:10:00,52.41,52.42,52.4,52.42,25800.0,48.8066,48.8159,48.7972,48.8159,25800.0
2014-03-31 13:20:00,52.42,52.49,52.4,52.42,61100.0,48.8159,48.8811,48.7972,48.8159,61100.0
2014-03-31 13:30:00,52.44,52.5,52.43,52.45,37500.0,48.8345,48.8904,48.8252,48.8438,37500.0
2014-03-31 13:40:00,52.45,52.48,52.35,52.35,29200.0,48.8438,48.8717,48.7507,48.7507,29200.0
2014-03-31 13:50:00,52.34,52.37,52.29,52.36,25000.0,48.7414,48.7693,48.6948,48.76,25000.0
2014-03-31 14:00:00,52.36,52.39,52.33,52.35,15800.0,48.76,48.7879,48.7321,48.7507,15800.0
2014-03-31 14:10:00,52.34,52.46,52.33,52.41,22000.0,48.7414,48.8531,48.7321,48.8066,22000.0
2014-03-31 14:20:00,52.4,52.44,52.4,52.42,74200.0,48.7972,48.8345,48.7972,48.8159,74200.0
2014-03-31 14:30:00,52.43,52.43,52.4,52.41,29000.0,48.8252,48.8252,48.7972,48.8066,29000.0
2014-03-31 14:40:00,52.42,52.45,52.38,52.44,182700.0,48.8159,48.8438,48.7786,48.8345,182700.0
2014-03-31 14:50:00,52.45,52.62,52.45,52.61,49600.0,48.8438,49.0021,48.8438,48.9928,49600.0
2014-03-31 15:00:00,52.6,52.63,52.53,52.6,40700.0,48.9835,49.0114,48.9183,48.9835,40700.0
2014-03-31 15:10:00,52.61,52.68,52.58,52.61,60500.0,48.9928,49.058,48.9649,48.9928,60500.0
2014-03-31 15:20:00,52.61,52.66,52.6,52.66,33600.0,48.9928,49.0394,48.9835,49.0394,33600.0
2014-03-31 15:30:00,52.66,52.66,52.52,52.55,117600.0,49.0394,49.0394,48.909,48.9369,117600.0
2014-03-31 15:40:00,52.55,52.56,52.47,52.5,194400.0,48.9369,48.9462,48.8624,48.8904,194400.0
2014-03-31 15:50:00,52.49,52.51,52.38,52.51,272400.0,48.8811,48.8997,48.7786,48.8997,272400.0
2014-04-01 09:30:00,52.54,52.83,52.37,52.38,115600.0,48.9276,49.1977,48.7693,48.7786,115600.0
2014-04-01 09:40:00,52.41,52.57,52.29,52.5,47900.0,48.8066,48.9556,48.6948,48.8904,47900.0
2014-04-01 09:50:00,52.5,52.53,52.18,52.2,64200.0,48.8904,48.9183,48.5924,48.611,64200.0
2014-04-01 10:00:00,52.22,52.39,52.16,52.34,82800.0,48.6296,48.7879,48.5737,48.7414,82800.0
2014-04-01 10:10:00,52.32,52.32,52.23,52.29,34400.0,48.7227,48.7227,48.6389,48.6948,34400.0
2014-04-01 10:20:00,52.3,52.3,52.02,52.03,81900.0,48.7041,48.7041,48.4434,48.4527,81900.0
2014-04-01 10:30:00,52.04,52.06,51.95,52.03,56600.0,48.462,48.4806,48.3782,48.4527,56600.0
2014-04-01 10:40:00,52.03,52.06,52.01,52.02,64300.0,48.4527,48.4806,48.4341,48.4434,64300.0
2014-04-01 10:50:00,52.02,52.11,52.02,52.06,55000.0,48.4434,48.5272,48.4434,48.4806,55000.0
2014-04-01 11:00:00,52.06,52.06,51.82,51.84,63000.0,48.4806,48.4806,48.2571,48.2757,63000.0
2014-04-01 11:10:00,51.84,51.85,51.71,51.77,92300.0,48.2757,48.2851,48.1547,48.2106,92300.0
2014-04-01 11:20:00,51.77,51.78,51.66,51.69,72100.0,48.2106,48.2199,48.1081,48.1361,72100.0
2014-04-01 11:30:00,51.68,51.68,51.56,51.57,57400.0,48.1267,48.1267,48.015,48.0243,57400.0
2014-04-01 11:40:00,51.56,51.71,51.54,51.7,135900.0,48.015,48.1547,47.9964,48.1454,135900.0
2014-04-01 11:50:00,51.69,51.78,51.61,51.74,107400.0,48.1361,48.2199,48.0616,48.1826,107400.0
2014-04-01 12:00:00,51.75,52.06,51.75,52.01,52000.0,48.1919,48.4806,48.1919,48.4341,52000.0
2014-04-01 12:10:00,51.99,52.03,51.96,51.99,51500.0,48.4154,48.4527,48.3875,48.4154,51500.0
2014-04-01 12:20:00,52.0,52.01,51.96,51.98,44300.0,48.4247,48.4341,48.3875,48.4061,44300.0
2014-04-01 12:30:00,51.99,52.05,51.98,52.05,33100.0,48.4154,48.4713,48.4061,48.4713,33100.0
2014-04-01 12:40:00,52.06,52.11,52.03,52.1,51600.0,48.4806,48.5272,48.4527,48.5179,51600.0
2014-04-01 12:50:00,52.09,52.1,51.98,52.1,87400.0,48.5086,48.5179,48.4061,48.5179,87400.0
2014-04-01 13:00:00,52.11,52.11,51.98,52.0,43800.0,48.5272,48.5272,48.4061,48.4247,43800.0
2014-04-01 13:10:00,52.0,52.02,51.96,51.97,26700.0,48.4247,48.4434,48.3875,48.3968,26700.0
2014-04-01 13:20:00,51.96,51.99,51.92,51.92,19100.0,48.3875,48.4154,48.3502,48.3502,19100.0
2014-04-01 13:30:00,51.95,51.96,51.81,51.9,31900.0,48.3782,48.3875,48.2478,48.3316,31900.0
2014-04-01 13:40:00,51.91,51.98,51.89,51.91,27500.0,48.3409,48.4061,48.3223,48.3409,27500.0
2014-04-01 13:50:00,51.91,51.91,51.82,51.85,19400.0,48.3409,48.3409,48.2571,48.2851,19400.0
2014-04-01 14:00:00,51.86,52.0,51.85,52.0,22300.0,48.2944,48.4247,48.2851,48.4247,22300.0
2014-04-01 14:10:00,52.01,52.04,51.98,52.0,77300.0,48.4341,48.462,48.4061,48.4247,77300.0
2014-04-01 14:20:00,52.02,52.03,51.9,51.93,27800.0,48.4434,48.4527,48.3316,48.3596,27800.0
2014-04-01 14:30:00,51.93,51.95,51.88,51.89,64400.0,48.3596,48.3782,48.313,48.3223,64400.0
2014-04-01 14:40:00,51.88,51.89,51.77,51.78,101200.0,48.313,48.3223,48.2106,48.2199,101200.0
2014-04-01 14:50:00,51.78,51.87,51.72,51.75,34800.0,48.2199,48.3037,48.164,48.1919,34800.0
2014-04-01 15:00:00,51.75,51.78,51.63,51.63,52700.0,48.1919,48.2199,48.0802,48.0802,52700.0
2014-04-01 15:10:00,51.63,51.68,51.62,51.65,89400.0,48.0802,48.1267,48.0709,48.0988,89400.0
2014-04-01 15:20:00,51.65,51.74,51.65,51.68,80000.0,48.0988,48.1826,48.0988,48.1267,80000.0
2014-04-01 15:30:00,51.68,51.81,51.65,51.79,64100.0,48.1267,48.2478,48.0988,48.2292,64100.0
2014-04-01 15:40:00,51.8,51.91,51.79,51.91,105100.0,48.2385,48.3409,48.2292,48.3409,105100.0
2014-04-01 15:50:00,51.91,51.91,51.84,51.9,227400.0,48.3409,48.3409,48.2757,48.3316,227400.0
2014-04-02 09:30:00,52.01,52.09,51.73,51.74,45200.0,48.4341,48.5086,48.1733,48.1826,45200.0
2014-04-02 09:40:00,51.76,51.83,51.64,51.75,37700.0,48.2012,48.2664,48.0895,48.1919,37700.0
2014-04-02 09:50:00,51.73,52.07,51.73,51.98,33800.0,48.1733,48.4899,48.1733,48.4061,33800.0
2014-04-02 10:00:00,52.01,52.04,51.91,51.96,24800.0,48.4341,48.462,48.3409,48.3875,24800.0
2014-04-02 10:10:00,51.96,52.19,51.96,52.19,51400.0,48.3875,48.6017,48.3875,48.6017,51400.0
2014-04-02 10:20:00,52.22,52.39,52.21,52.31,36800.0,48.6296,48.7879,48.6203,48.7134,36800.0
2014-04-02 10:30:00,52.3,52.34,52.24,52.29,33900.0,48.7041,48.7414,48.6482,48.6948,33900.0
2014-04-02 10:40:00,52.3,52.34,52.2,52.2,54200.0,48.7041,48.7414,48.611,48.611,54200.0
2014-04-02 10:50:00,52.19,52.2,52.05,52.1,44900.0,48.6017,48.611,48.4713,48.5179,44900.0
2014-04-02 11:00:00,52.11,52.15,52.05,52.06,33400.0,48.5272,48.5644,48.4713,48.4806,33400.0
2014-04-02 11:10:00,52.07,52.1,51.99,52.01,42400.0,48.4899,48.5179,48.4154,48.4341,42400.0
2014-04-02 11:20:00,52.0,52.14,52.0,52.09,26300.0,48.4247,48.5551,48.4247,48.5086,26300.0
2014-04-02 11:30:00,52.08,52.18,52.06,52.17,30200.0,48.4992,48.5924,48.4806,48.5831,30200.0
2014-04-02 11:40:00,52.17,52.17,52.11,52.11,28000.0,48.5831,48.5831,48.5272,48.5272,28000.0
2014-04-02 11:50:00,52.13,52.21,52.1,52.11,72100.0,48.5458,48.6203,48.5179,48.5272,72100.0
2014-04-02 12:00:00,52.11,52.17,52.05,52.17,19100.0,48.5272,48.5831,48.4713,48.5831,19100.0
2014-04-02 12:10:00,52.16,52.17,52.08,52.08,24400.0,48.5737,48.5831,48.4992,48.4992,24400.0
2014-04-02 12:20:00,52.08,52.08,51.97,51.99,47700.0,48.4992,48.4992,48.3968,48.4154,47700.0
2014-04-02 12:30:00,51.99,52.0,51.98,52.0,35200.0,48.4154,48.4247,48.4061,48.4247,35200.0
2014-04-02 12:40:00,52.0,52.14,51.99,52.13,100400.0,48.4247,48.5551,48.4154,48.5458,100400.0
2014-04-02 12:50:00,52.14,52.17,52.12,52.17,26600.0,48.5551,48.5831,48.5365,48.5831,26600.0
2014-04-02 13:00:00,52.16,52.18,52.15,52.18,15900.0,48.5737,48.5924,48.5644,48.5924,15900.0
2014-04-02 13:10:00,52.17,52.29,52.17,52.29,32400.0,48.5831,48.6948,48.5831,48.6948,32400.0
2014-04-02 13:20:00,52.3,52.31,52.18,52.25,33300.0,48.7041,48.7134,48.5924,48.6576,33300.0
2014-04-02 13:30:00,52.25,52.34,52.25,52.33,27100.0,48.6576,48.7414,48.6576,48.7321,27100.0
2014-04-02 13:40:00,52.34,52.39,52.22,52.25,56100.0,48.7414,48.7879,48.6296,48.6576,56100.0
2014-04-02 13:50:00,52.25,52.25,52.22,52.23,49300.0,48.6576,48.6576,48.6296,48.6389,49300.0
2014-04-02 14:00:00,52.23,52.25,52.19,52.24,78500.0,48.6389,48.6576,48.6017,48.6482,78500.0
2014-04-02 14:10:00,52.23,52.26,52.19,52.22,76100.0,48.6389,48.6669,48.6017,48.6296,76100.0
2014-04-02 14:20:00,52.22,52.25,52.17,52.19,52500.0,48.6296,48.6576,48.5831,48.6017,52500.0
2014-04-02 14:30:00,52.19,52.22,52.11,52.13,130400.0,48.6017,48.6296,48.5272,48.5458,130400.0
2014-04-02 14:40:00,52.13,52.2,52.13,52.17,38300.0,48.5458,48.611,48.5458,48.5831,38300.0
2014-04-02 14:50:00,52.18,52.2,52.14,52.2,54000.0,48.5924,48.611,48.5551,48.611,54000.0
2014-04-02 15:00:00,52.2,52.23,52.15,52.22,78700.0,48.611,48.6389,48.5644,48.6296,78700.0
2014-04-02 15:10:00,52.23,52.3,52.18,52.3,59700.0,48.6389,48.7041,48.5924,48.7041,59700.0
2014-04-02 15:20:00,52.3,52.33,52.25,52.33,47900.0,48.7041,48.7321,48.6576,48.7321,47900.0
2014-04-02 15:30:00,52.34,52.38,52.29,52.36,67600.0,48.7414,48.7786,48.6948,48.76,67600.0
2014-04-02 15:40:00,52.35,52.36,52.27,52.29,110600.0,48.7507,48.76,48.6762,48.6948,110600.0
2014-04-02 15:50:00,52.3,52.35,52.23,52.24,279500.0,48.7041,48.7507,48.6389,48.6482,279500.0
2014-04-03 09:30:00,52.07,52.07,51.57,51.93,173000.0,48.4899,48.4899,48.0243,48.3596,173000.0
2014-04-03 09:40:00,51.93,51.94,51.61,51.68,68900.0,48.3596,48.3689,48.0616,48.1267,68900.0
2014-04-03 09:50:00,51.68,51.87,51.64,51.75,35900.0,48.1267,48.3037,48.0895,48.1919,35900.0
2014-04-03 10:00:00,51.73,51.75,51.51,51.55,36300.0,48.1733,48.1919,47.9684,48.0057,36300.0
2014-04-03 10:10:00,51.55,51.66,51.54,51.58,25700.0,48.0057,48.1081,47.9964,48.0336,25700.0
2014-04-03 10:20:00,51.58,51.81,51.58,51.81,20300.0,48.0336,48.2478,48.0336,48.2478,20300.0
2014-04-03 10:30:00,51.77,51.78,51.58,51.66,23800.0,48.2106,48.2199,48.0336,48.1081,23800.0
2014-04-03 10:40:00,51.66,51.7,51.55,51.56,18200.0,48.1081,48.1454,48.0057,48.015,18200.0
2014-04-03 10:50:00,51.56,51.56,51.33,51.48,55800.0,48.015,48.015,47.8008,47.9405,55800.0
2014-04-03 11:00:00,51.49,51.53,51.43,51.53,28400.0,47.9498,47.9871,47.8939,47.9871,28400.0
2014-04-03 11:10:00,51.53,51.56,51.4,51.43,32000.0,47.9871,48.015,47.866,47.8939,32000.0
2014-04-03 11:20:00,51.42,51.47,51.36,51.45,52200.0,47.8846,47.9312,47.8287,47.9126,52200.0
2014-04-03 11:30:00,51.43,51.52,51.43,51.48,24100.0,47.8939,47.9777,47.8939,47.9405,24100.0
2014-04-03 11:40:00,51.48,51.48,51.4,51.4,26600.0,47.9405,47.9405,47.866,47.866,26600.0
2014-04-03 11:50:00,51.4,51.52,51.4,51.47,22700.0,47.866,47.9777,47.866,47.9312,22700.0
2014-04-03 12:00:00,51.46,51.49,51.43,51.45,23600.0,47.9219,47.9498,47.8939,47.9126,23600.0
2014-04-03 12:10:00,51.46,51.5,51.44,51.47,34200.0,47.9219,47.9591,47.9032,47.9312,34200.0
2014-04-03 12:20:00,51.47,51.52,51.46,51.46,8400.0,47.9312,47.9777,47.9219,47.9219,8400.0
2014-04-03 12:30:00,51.46,51.47,51.41,51.42,50800.0,47.9219,47.9312,47.8753,47.8846,50800.0
2014-04-03 12:40:00,51.42,51.46,51.31,51.35,63400.0,47.8846,47.9219,47.7822,47.8194,63400.0
2014-04-03 12:50:00,51.34,51.36,51.27,51.33,34200.0,47.8101,47.8287,47.7449,47.8008,34200.0
2014-04-03 13:00:00,51.33,51.35,51.22,51.23,36400.0,47.8008,47.8194,47.6984,47.7077,36400.0
2014-04-03 13:10:00,51.22,51.23,51.13,51.2,43600.0,47.6984,47.7077,47.6146,47.6797,43600.0
2014-04-03 13:20:00,51.2,51.23,51.15,51.2,44100.0,47.6797,47.7077,47.6332,47.6797,44100.0
2014-04-03 13:30:00,51.21,51.23,51.16,51.2,31300.0,47.6891,47.7077,47.6425,47.6797,31300.0
2014-04-03 13:40:00,51.19,51.2,51.03,51.03,63000.0,47.6704,47.6797,47.5214,47.5214,63000.0
2014-04-03 13:50:00,51.03,51.09,51.02,51.05,28200.0,47.5214,47.5773,47.5121,47.5401,28200.0
2014-04-03 14:00:00,51.05,51.08,51.02,51.03,40500.0,47.5401,47.568,47.5121,47.5214,40500.0
2014-04-03 14:10:00,51.04,51.16,51.03,51.16,34300.0,47.5307,47.6425,47.5214,47.6425,34300.0
2014-04-03 14:20:00,51.16,51.24,51.16,51.2,59200.0,47.6425,47.717,47.6425,47.6797,59200.0
2014-04-03 14:30:00,51.2,51.21,51.01,51.01,94900.0,47.6797,47.6891,47.5028,47.5028,94900.0
2014-04-03 14:40:00,51.02,51.13,51.01,51.08,55400.0,47.5121,47.6146,47.5028,47.568,55400.0
2014-04-03 14:50:00,51.08,51.1,50.97,50.98,77400.0,47.568,47.5866,47.4656,47.4749,77400.0
2014-04-03 15:00:00,50.99,51.04,50.96,51.04,211200.0,47.4842,47.5307,47.4562,47.5307,211200.0
2014-04-03 15:10:00,51.04,51.17,51.0,51.15,179300.0,47.5307,47.6518,47.4935,47.6332,179300.0
2014-04-03 15:20:00,51.15,51.21,51.14,51.2,55100.0,47.6332,47.6891,47.6239,47.6797,55100.0
2014-04-03 15:30:00,51.2,51.21,51.18,51.21,86400.0,47.6797,47.6891,47.6611,47.6891,86400.0
2014-04-03 15:40:00,51.21,51.26,51.2,51.23,121500.0,47.6891,47.7356,47.6797,47.7077,121500.0
2014-04-03 15:50:00,51.23,51.23,51.08,51.17,292700.0,47.7077,47.7077,47.568,47.6518,292700.0
2014-04-04 09:30:00,51.56,51.88,51.55,51.7,60100.0,48.015,48.313,48.0057,48.1454,60100.0
2014-04-04 09:40:00,51.7,51.77,51.61,51.7,63000.0,48.1454,48.2106,48.0616,48.1454,63000.0
2014-04-04 09:50:00,51.7,52.0,51.7,51.89,99600.0,48.1454,48.4247,48.1454,48.3223,99600.0
2014-04-04 10:00:00,51.9,52.2,51.86,52.2,115800.0,48.3316,48.611,48.2944,48.611,115800.0
2014-04-04 10:10:00,52.2,52.27,52.1,52.11,85000.0,48.611,48.6762,48.5179,48.5272,85000.0
2014-04-04 10:20:00,52.09,52.28,52.06,52.25,71000.0,48.5086,48.6855,48.4806,48.6576,71000.0
2014-04-04 10:30:00,52.25,52.25,52.1,52.24,41300.0,48.6576,48.6576,48.5179,48.6482,41300.0
2014-04-04 10:40:00,52.24,52.3,52.19,52.26,36900.0,48.6482,48.7041,48.6017,48.6669,36900.0
2014-04-04 10:50:00,52.26,52.34,52.22,52.26,45600.0,48.6669,48.7414,48.6296,48.6669,45600.0
2014-04-04 11:00:00,52.25,52.29,52.0,52.0,50200.0,48.6576,48.6948,48.4247,48.4247,50200.0
2014-04-04 11:10:00,52.0,52.01,51.78,51.78,75000.0,48.4247,48.4341,48.2199,48.2199,75000.0
2014-04-04 11:20:00,51.79,51.79,51.35,51.37,67200.0,48.2292,48.2292,47.8194,47.8381,67200.0
2014-04-04 11:30:00,51.38,51.4,51.23,51.23,58000.0,47.8474,47.866,47.7077,47.7077,58000.0
2014-04-04 11:40:00,51.22,51.23,50.96,50.98,42500.0,47.6984,47.7077,47.4562,47.4749,42500.0
2014-04-04 11:50:00,50.98,51.22,50.9,51.17,42700.0,47.4749,47.6984,47.4004,47.6518,42700.0
2014-04-04 12:00:00,51.16,51.19,51.06,51.15,50300.0,47.6425,47.6704,47.5494,47.6332,50300.0
2014-04-04 12:10:00,51.14,51.14,50.82,50.84,77100.0,47.6239,47.6239,47.3259,47.3445,77100.0
2014-04-04 12:20:00,50.84,50.85,50.72,50.73,75200.0,47.3445,47.3538,47.2327,47.2421,75200.0
2014-04-04 12:30:00,50.73,50.83,50.69,50.71,67900.0,47.2421,47.3352,47.2048,47.2234,67900.0
2014-04-04 12:40:00,50.73,50.82,50.7,50.79,23100.0,47.2421,47.3259,47.2141,47.2979,23100.0
2014-04-04 12:50:00,50.8,50.83,50.76,50.82,30700.0,47.3072,47.3352,47.27,47.3259,30700.0
2014-04-04 13:00:00,50.81,50.84,50.72,50.79,28100.0,47.3166,47.3445,47.2327,47.2979,28100.0
2014-04-04 13:10:00,50.79,50.85,50.73,50.84,23900.0,47.2979,47.3538,47.2421,47.3445,23900.0
2014-04-04 13:20:00,50.84,50.84,50.7,50.71,34200.0,47.3445,47.3445,47.2141,47.2234,34200.0
2014-04-04 13:30:00,50.72,50.78,50.71,50.76,18400.0,47.2327,47.2886,47.2234,47.27,18400.0
2014-04-04 13:40:00,50.79,50.83,50.7,50.7,45800.0,47.2979,47.3352,47.2141,47.2141,45800.0
2014-04-04 13:50:00,50.71,50.74,50.63,50.65,18800.0,47.2234,47.2514,47.1489,47.1676,18800.0
2014-04-04 14:00:00,50.66,50.72,50.38,50.38,42400.0,47.1769,47.2327,46.9161,46.9161,42400.0
2014-04-04 14:10:00,50.39,50.49,50.38,50.43,22800.0,46.9254,47.0186,46.9161,46.9627,22800.0
2014-04-04 14:20:00,50.43,50.43,50.33,50.36,32200.0,46.9627,46.9627,46.8696,46.8975,32200.0
2014-04-04 14:30:00,50.35,50.39,50.27,50.28,30700.0,46.8882,46.9254,46.8137,46.823,30700.0
2014-04-04 14:40:00,50.28,50.32,50.16,50.2,41000.0,46.823,46.8603,46.7113,46.7485,41000.0
2014-04-04 14:50:00,50.2,50.27,50.16,50.27,41600.0,46.7485,46.8137,46.7113,46.8137,41600.0
2014-04-04 15:00:00,50.27,50.32,50.19,50.25,46700.0,46.8137,46.8603,46.7392,46.7951,46700.0
2014-04-04 15:10:00,50.25,50.26,50.17,50.18,63900.0,46.7951,46.8044,46.7206,46.7299,63900.0
2014-04-04 15:20:00,50.18,50.35,50.16,50.33,56200.0,46.7299,46.8882,46.7113,46.8696,56200.0
2014-04-04 15:30:00,50.32,50.35,50.27,50.32,49000.0,46.8603,46.8882,46.8137,46.8603,49000.0
2014-04-04 15:40:00,50.33,50.35,50.13,50.21,109700.0,46.8696,46.8882,46.6833,46.7578,109700.0
2014-04-04 15:50:00,50.2,50.25,50.14,50.16,148800.0,46.7485,46.7951,46.6926,46.7113,148800.0
2014-04-07 09:30:00,50.13,50.18,49.77,49.8,43000.0,46.6833,46.7299,46.3481,46.376,43000.0
2014-04-07 09:40:00,49.79,49.93,49.62,49.65,177700.0,46.3667,46.4971,46.2084,46.2363,177700.0
2014-04-07 09:50:00,49.62,49.77,49.61,49.76,47600.0,46.2084,46.3481,46.1991,46.3388,47600.0
2014-04-07 10:00:00,49.78,49.93,49.74,49.93,55500.0,46.3574,46.4971,46.3201,46.4971,55500.0
2014-04-07 10:10:00,49.93,50.04,49.81,49.88,61500.0,46.4971,46.5995,46.3853,46.4505,61500.0
2014-04-07 10:20:00,49.88,50.16,49.85,50.03,74400.0,46.4505,46.7113,46.4226,46.5902,74400.0
2014-04-07 10:30:00,50.01,50.05,49.89,49.91,59900.0,46.5716,46.6088,46.4598,46.4784,59900.0
2014-04-07 10:40:00,49.92,49.94,49.76,49.81,48100.0,46.4878,46.5064,46.3388,46.3853,48100.0
2014-04-07 10:50:00,49.79,49.89,49.73,49.87,159100.0,46.3667,46.4598,46.3108,46.4412,159100.0
2014-04-07 11:00:00,49.87,49.87,49.72,49.76,141100.0,46.4412,46.4412,46.3015,46.3388,141100.0
2014-04-07 11:10:00,49.75,49.81,49.74,49.77,38500.0,46.3294,46.3853,46.3201,46.3481,38500.0
2014-04-07 11:20:00,49.75,49.8,49.67,49.73,45600.0,46.3294,46.376,46.2549,46.3108,45600.0
2014-04-07 11:30:00,49.73,49.77,49.63,49.67,42100.0,46.3108,46.3481,46.2177,46.2549,42100.0
2014-04-07 11:40:00,49.67,49.68,49.43,49.47,74800.0,46.2549,46.2643,46.0314,46.0687,74800.0
2014-04-07 11:50:00,49.46,49.5,49.22,49.22,56900.0,46.0594,46.0966,45.8359,45.8359,56900.0
2014-04-07 12:00:00,49.21,49.26,49.16,49.17,32500.0,45.8266,45.8731,45.78,45.7893,32500.0
2014-04-07 12:10:00,49.17,49.24,49.06,49.09,41900.0,45.7893,45.8545,45.6869,45.7148,41900.0
2014-04-07 12:20:00,49.08,49.22,49.08,49.19,25900.0,45.7055,45.8359,45.7055,45.8079,25900.0
2014-04-07 12:30:00,49.19,49.19,49.07,49.13,27600.0,45.8079,45.8079,45.6962,45.7521,27600.0
2014-04-07 12:40:00,49.15,49.19,49.11,49.15,30100.0,45.7707,45.8079,45.7334,45.7707,30100.0
2014-04-07 12:50:00,49.15,49.3,49.15,49.29,13100.0,45.7707,45.9104,45.7707,45.9011,13100.0
2014-04-07 13:00:00,49.29,49.31,49.13,49.13,22100.0,45.9011,45.9197,45.7521,45.7521,22100.0
2014-04-07 13:10:00,49.15,49.15,49.01,49.05,36000.0,45.7707,45.7707,45.6403,45.6776,36000.0
2014-04-07 13:20:00,49.05,49.17,48.97,49.03,81500.0,45.6776,45.7893,45.6031,45.6589,81500.0
2014-04-07 13:30:00,49.03,49.16,49.03,49.15,32600.0,45.6589,45.78,45.6589,45.7707,32600.0
2014-04-07 13:40:00,49.15,49.19,49.12,49.16,28500.0,45.7707,45.8079,45.7428,45.78,28500.0
2014-04-07 13:50:00,49.16,49.21,49.14,49.17,39900.0,45.78,45.8266,45.7614,45.7893,39900.0
2014-04-07 14:00:00,49.17,49.19,49.06,49.07,77900.0,45.7893,45.8079,45.6869,45.6962,77900.0
2014-04-07 14:10:00,49.05,49.05,48.6,48.65,150600.0,45.6776,45.6776,45.2585,45.3051,150600.0
2014-04-07 14:20:00,48.64,48.79,48.54,48.59,150600.0,45.2958,45.4354,45.2026,45.2492,150600.0
2014-04-07 14:30:00,48.59,48.67,48.53,48.63,63900.0,45.2492,45.3237,45.1933,45.2864,63900.0
2014-04-07 14:40:00,48.64,48.83,48.64,48.83,66100.0,45.2958,45.4727,45.2958,45.4727,66100.0
2014-04-07 14:50:00,48.84,49.0,48.84,48.98,60000.0,45.482,45.631,45.482,45.6124,60000.0
2014-04-07 15:00:00,48.98,49.01,48.86,48.89,58500.0,45.6124,45.6403,45.5006,45.5286,58500.0
2014-04-07 15:10:00,48.88,49.09,48.88,49.06,77500.0,45.5193,45.7148,45.5193,45.6869,77500.0
2014-04-07 15:20:00,49.08,49.26,49.0,49.18,98600.0,45.7055,45.8731,45.631,45.7986,98600.0
2014-04-07 15:30:00,49.18,49.18,48.9,48.91,94800.0,45.7986,45.7986,45.5379,45.5472,94800.0
2014-04-07 15:40:00,48.91,48.92,48.77,48.81,146800.0,45.5472,45.5565,45.4168,45.4541,146800.0
2014-04-07 15:50:00,48.8,48.81,48.71,48.74,284300.0,45.4448,45.4541,45.3609,45.3889,284300.0
2014-04-08 09:30:00,48.75,49.04,48.63,48.8,54400.0,45.3982,45.6683,45.2864,45.4448,54400.0
2014-04-08 09:40:00,48.81,49.0,48.81,48.88,55400.0,45.4541,45.631,45.4541,45.5193,55400.0
2014-04-08 09:50:00,48.88,48.91,48.77,48.77,83900.0,45.5193,45.5472,45.4168,45.4168,83900.0
2014-04-08 10:00:00,48.77,48.82,48.59,48.67,101200.0,45.4168,45.4634,45.2492,45.3237,101200.0
2014-04-08 10:10:00,48.68,48.68,48.26,48.26,119900.0,45.333,45.333,44.9419,44.9419,119900.0
2014-04-08 10:20:00,48.26,48.27,48.03,48.1,274600.0,44.9419,44.9512,44.7277,44.7929,274600.0
2014-04-08 10:30:00,48.12,48.47,48.05,48.46,142700.0,44.8115,45.1374,44.7463,45.1281,142700.0
2014-04-08 10:40:00,48.48,48.62,48.46,48.51,50800.0,45.1468,45.2771,45.1281,45.1747,50800.0
2014-04-08 10:50:00,48.52,48.76,48.52,48.71,59800.0,45.184,45.4075,45.184,45.3609,59800.0
2014-04-08 11:00:00,48.72,49.32,48.71,49.3,136700.0,45.3703,45.929,45.3609,45.9104,136700.0
2014-04-08 11:10:00,49.3,49.32,49.14,49.28,52900.0,45.9104,45.929,45.7614,45.8918,52900.0
2014-04-08 11:20:00,49.27,49.42,49.22,49.24,49700.0,45.8824,46.0221,45.8359,45.8545,49700.0
2014-04-08 11:30:00,49.26,49.42,49.24,49.31,46500.0,45.8731,46.0221,45.8545,45.9197,46500.0
2014-04-08 11:40:00,49.29,49.46,49.28,49.42,20700.0,45.9011,46.0594,45.8918,46.0221,20700.0
2014-04-08 11:50:00,49.44,49.55,49.41,49.52,36200.0,46.0408,46.1432,46.0128,46.1153,36200.0
2014-04-08 12:00:00,49.52,49.66,49.42,49.64,35000.0,46.1153,46.2456,46.0221,46.227,35000.0
2014-04-08 12:10:00,49.65,49.85,49.65,49.81,72900.0,46.2363,46.4226,46.2363,46.3853,72900.0
2014-04-08 12:20:00,49.83,49.95,49.81,49.95,41800.0,46.4039,46.5157,46.3853,46.5157,41800.0
2014-04-08 12:30:00,49.97,49.98,49.91,49.97,31500.0,46.5343,46.5436,46.4784,46.5343,31500.0
2014-04-08 12:40:00,49.97,50.06,49.92,50.03,39700.0,46.5343,46.6181,46.4878,46.5902,39700.0
2014-04-08 12:50:00,50.03,50.4,50.03,50.4,92300.0,46.5902,46.9347,46.5902,46.9347,92300.0
2014-04-08 13:00:00,50.36,50.45,50.23,50.24,88600.0,46.8975,46.9813,46.7764,46.7858,88600.0
2014-04-08 13:10:00,50.24,50.35,50.08,50.08,103400.0,46.7858,46.8882,46.6368,46.6368,103400.0
2014-04-08 13:20:00,50.06,50.29,50.05,50.17,109000.0,46.6181,46.8323,46.6088,46.7206,109000.0
2014-04-08 13:30:00,50.16,50.18,50.0,50.06,232400.0,46.7113,46.7299,46.5623,46.6181,232400.0
2014-04-08 13:40:00,50.05,50.23,50.01,50.01,30800.0,46.6088,46.7764,46.5716,46.5716,30800.0
2014-04-08 13:50:00,50.02,50.11,50.0,50.08,32700.0,46.5809,46.6647,46.5623,46.6368,32700.0
2014-04-08 14:00:00,50.08,50.08,50.0,50.01,53100.0,46.6368,46.6368,46.5623,46.5716,53100.0
2014-04-08 14:10:00,50.02,50.05,50.0,50.03,37700.0,46.5809,46.6088,46.5623,46.5902,37700.0
2014-04-08 14:20:00,50.03,50.14,50.02,50.11,33700.0,46.5902,46.6926,46.5809,46.6647,33700.0
2014-04-08 14:30:00,50.11,50.24,50.1,50.19,43700.0,46.6647,46.7858,46.6554,46.7392,43700.0
2014-04-08 14:40:00,50.2,50.2,50.02,50.05,203400.0,46.7485,46.7485,46.5809,46.6088,203400.0
2014-04-08 14:50:00,50.05,50.07,50.0,50.04,41400.0,46.6088,46.6274,46.5623,46.5995,41400.0
2014-04-08 15:00:00,50.03,50.05,49.86,49.86,66700.0,46.5902,46.6088,46.4319,46.4319,66700.0
2014-04-08 15:10:00,49.85,49.89,49.75,49.85,79800.0,46.4226,46.4598,46.3294,46.4226,79800.0
2014-04-08 15:20:00,49.85,50.04,49.85,49.97,91100.0,46.4226,46.5995,46.4226,46.5343,91100.0
2014-04-08 15:30:00,49.97,50.03,49.94,50.01,194900.0,46.5343,46.5902,46.5064,46.5716,194900.0
2014-04-08 15:40:00,50.01,50.05,49.93,50.02,134100.0,46.5716,46.6088,46.4971,46.5809,134100.0
2014-04-08 15:50:00,50.02,50.04,49.94,49.99,375300.0,46.5809,46.5995,46.5064,46.5529,375300.0
2014-04-09 09:30:00,50.0,50.35,49.96,50.12,85700.0,46.5623,46.8882,46.525,46.674,85700.0
2014-04-09 09:40:00,50.12,50.16,49.86,50.01,61300.0,46.674,46.7113,46.4319,46.5716,61300.0
2014-04-09 09:50:00,50.01,50.09,49.92,49.94,245500.0,46.5716,46.6461,46.4878,46.5064,245500.0
2014-04-09 10:00:00,49.91,49.94,49.63,49.63,34300.0,46.4784,46.5064,46.2177,46.2177,34300.0
2014-04-09 10:10:00,49.62,49.76,49.62,49.69,28600.0,46.2084,46.3388,46.2084,46.2736,28600.0
2014-04-09 10:20:00,49.7,49.99,49.7,49.96,53900.0,46.2829,46.5529,46.2829,46.525,53900.0
2014-04-09 10:30:00,49.97,50.05,49.93,49.94,20300.0,46.5343,46.6088,46.4971,46.5064,20300.0
2014-04-09 10:40:00,49.95,50.04,49.92,50.0,31700.0,46.5157,46.5995,46.4878,46.5623,31700.0
2014-04-09 10:50:00,50.0,50.02,49.91,50.01,38900.0,46.5623,46.5809,46.4784,46.5716,38900.0
2014-04-09 11:00:00,50.0,50.03,49.85,49.85,277500.0,46.5623,46.5902,46.4226,46.4226,277500.0
2014-04-09 11:10:00,49.86,50.2,49.84,50.19,41000.0,46.4319,46.7485,46.4133,46.7392,41000.0
2014-04-09 11:20:00,50.19,50.2,50.06,50.15,31500.0,46.7392,46.7485,46.6181,46.7019,31500.0
2014-04-09 11:30:00,50.15,50.32,50.13,50.23,30200.0,46.7019,46.8603,46.6833,46.7764,30200.0
2014-04-09 11:40:00,50.25,50.34,50.23,50.3,133000.0,46.7951,46.8789,46.7764,46.8416,133000.0
2014-04-09 11:50:00,50.3,50.39,50.27,50.28,61500.0,46.8416,46.9254,46.8137,46.823,61500.0
2014-04-09 12:00:00,50.28,50.3,50.16,50.2,45800.0,46.823,46.8416,46.7113,46.7485,45800.0
2014-04-09 12:10:00,50.19,50.21,50.15,50.2,26500.0,46.7392,46.7578,46.7019,46.7485,26500.0
2014-04-09 12:20:00,50.19,50.49,50.19,50.48,72700.0,46.7392,47.0186,46.7392,47.0092,72700.0
2014-04-09 12:30:00,50.48,50.69,50.44,50.48,84000.0,47.0092,47.2048,46.972,47.0092,84000.0
2014-04-09 12:40:00,50.48,50.56,50.46,50.49,29800.0,47.0092,47.0837,46.9906,47.0186,29800.0
2014-04-09 12:50:00,50.48,50.48,50.26,50.35,62900.0,47.0092,47.0092,46.8044,46.8882,62900.0
2014-04-09 13:00:00,50.35,50.36,50.27,50.35,148400.0,46.8882,46.8975,46.8137,46.8882,148400.0
2014-04-09 13:10:00,50.35,50.35,50.29,50.32,25800.0,46.8882,46.8882,46.8323,46.8603,25800.0
2014-04-09 13:20:00,50.32,50.36,50.31,50.35,25800.0,46.8603,46.8975,46.8509,46.8882,25800.0
2014-04-09 13:30:00,50.34,50.44,50.34,50.38,28200.0,46.8789,46.972,46.8789,46.9161,28200.0
2014-04-09 13:40:00,50.38,50.41,50.32,50.39,20800.0,46.9161,46.9441,46.8603,46.9254,20800.0
2014-04-09 13:50:00,50.4,50.44,50.36,50.38,42000.0,46.9347,46.972,46.8975,46.9161,42000.0
2014-04-09 14:00:00,50.38,50.39,50.36,50.39,56200.0,46.9161,46.9254,46.8975,46.9254,56200.0
2014-04-09 14:10:00,50.38,50.46,50.37,50.44,90000.0,46.9161,46.9906,46.9068,46.972,90000.0
2014-04-09 14:20:00,50.42,50.47,50.4,50.46,30700.0,46.9534,46.9999,46.9347,46.9906,30700.0
2014-04-09 14:30:00,50.45,50.53,50.36,50.38,53300.0,46.9813,47.0558,46.8975,46.9161,53300.0
2014-04-09 14:40:00,50.38,50.47,50.29,50.36,213600.0,46.9161,46.9999,46.8323,46.8975,213600.0
2014-04-09 14:50:00,50.36,50.4,50.29,50.33,108700.0,46.8975,46.9347,46.8323,46.8696,108700.0
2014-04-09 15:00:00,50.34,50.61,50.33,50.6,89100.0,46.8789,47.1303,46.8696,47.121,89100.0
2014-04-09 15:10:00,50.6,50.76,50.58,50.61,106500.0,47.121,47.27,47.1024,47.1303,106500.0
2014-04-09 15:20:00,50.61,50.65,50.51,50.63,100000.0,47.1303,47.1676,47.0372,47.1489,100000.0
2014-04-09 15:30:00,50.64,50.71,50.6,50.71,124100.0,47.1582,47.2234,47.121,47.2234,124100.0
2014-04-09 15:40:00,50.71,50.78,50.67,50.69,148800.0,47.2234,47.2886,47.1862,47.2048,148800.0
2014-04-09 15:50:00,50.69,50.82,50.63,50.76,306100.0,47.2048,47.3259,47.1489,47.27,306100.0
2014-04-10 09:30:00,50.67,50.75,50.43,50.43,17400.0,47.1862,47.2607,46.9627,46.9627,17400.0
2014-04-10 09:40:00,50.46,50.6,50.32,50.37,26800.0,46.9906,47.121,46.8603,46.9068,26800.0
2014-04-10 09:50:00,50.32,50.41,50.24,50.37,7500.0,46.8603,46.9441,46.7858,46.9068,7500.0
2014-04-10 10:00:00,50.37,50.52,50.28,50.43,31500.0,46.9068,47.0465,46.823,46.9627,31500.0
2014-04-10 10:10:00,50.45,50.47,50.22,50.25,18000.0,46.9813,46.9999,46.7671,46.7951,18000.0
2014-04-10 10:20:00,50.28,50.36,50.15,50.35,13900.0,46.823,46.8975,46.7019,46.8882,13900.0
2014-04-10 10:30:00,50.35,50.45,50.3,50.32,12800.0,46.8882,46.9813,46.8416,46.8603,12800.0
2014-04-10 10:40:00,50.32,50.33,50.24,50.28,29300.0,46.8603,46.8696,46.7858,46.823,29300.0
2014-04-10 10:50:00,50.3,50.32,50.16,50.17,20900.0,46.8416,46.8603,46.7113,46.7206,20900.0
2014-04-10 11:00:00,50.14,50.14,49.93,49.99,27700.0,46.6926,46.6926,46.4971,46.5529,27700.0
2014-04-10 11:10:00,49.98,50.12,49.94,50.01,28000.0,46.5436,46.674,46.5064,46.5716,28000.0
2014-04-10 11:20:00,50.01,50.01,49.82,49.87,21200.0,46.5716,46.5716,46.3946,46.4412,21200.0
2014-04-10 11:30:00,49.86,49.93,49.79,49.81,32000.0,46.4319,46.4971,46.3667,46.3853,32000.0
2014-04-10 11:40:00,49.81,49.98,49.79,49.9,62300.0,46.3853,46.5436,46.3667,46.4691,62300.0
2014-04-10 11:50:00,49.93,49.97,49.85,49.91,49200.0,46.4971,46.5343,46.4226,46.4784,49200.0
2014-04-10 12:00:00,49.91,49.94,49.81,49.82,24400.0,46.4784,46.5064,46.3853,46.3946,24400.0
2014-04-10 12:10:00,49.82,49.82,49.65,49.67,17000.0,46.3946,46.3946,46.2363,46.2549,17000.0
2014-04-10 12:20:00,49.68,49.74,49.64,49.71,19100.0,46.2643,46.3201,46.227,46.2922,19100.0
2014-04-10 12:30:00,49.69,49.76,49.6,49.6,13700.0,46.2736,46.3388,46.1898,46.1898,13700.0
2014-04-10 12:40:00,49.59,49.68,49.54,49.6,38000.0,46.1804,46.2643,46.1339,46.1898,38000.0
2014-04-10 12:50:00,49.59,49.6,49.46,49.46,19800.0,46.1804,46.1898,46.0594,46.0594,19800.0
2014-04-10 13:00:00,49.45,49.5,49.44,49.48,20600.0,46.0501,46.0966,46.0408,46.078,20600.0
2014-04-10 13:10:00,49.47,49.5,49.27,49.28,31600.0,46.0687,46.0966,45.8824,45.8918,31600.0
2014-04-10 13:20:00,49.28,49.28,49.17,49.24,23200.0,45.8918,45.8918,45.7893,45.8545,23200.0
2014-04-10 13:30:00,49.23,49.29,49.19,49.23,38700.0,45.8452,45.9011,45.8079,45.8452,38700.0
2014-04-10 13:40:00,49.23,49.23,49.16,49.19,46500.0,45.8452,45.8452,45.78,45.8079,46500.0
2014-04-10 13:50:00,49.2,49.23,49.16,49.19,31800.0,45.8173,45.8452,45.78,45.8079,31800.0
2014-04-10 14:00:00,49.2,49.42,49.18,49.36,34300.0,45.8173,46.0221,45.7986,45.9663,34300.0
2014-04-10 14:10:00,49.37,49.39,49.24,49.25,29000.0,45.9756,45.9942,45.8545,45.8638,29000.0
2014-04-10 14:20:00,49.26,49.3,49.19,49.26,31900.0,45.8731,45.9104,45.8079,45.8731,31900.0
2014-04-10 14:30:00,49.28,49.28,49.13,49.2,29000.0,45.8918,45.8918,45.7521,45.8173,29000.0
2014-04-10 14:40:00,49.22,49.32,49.2,49.21,47000.0,45.8359,45.929,45.8173,45.8266,47000.0
2014-04-10 14:50:00,49.22,49.31,48.95,48.98,87400.0,45.8359,45.9197,45.5844,45.6124,87400.0
2014-04-10 15:00:00,49.01,49.01,48.77,48.77,88300.0,45.6403,45.6403,45.4168,45.4168,88300.0
2014-04-10 15:10:00,48.8,49.02,48.79,48.97,56900.0,45.4448,45.6496,45.4354,45.6031,56900.0
2014-04-10 15:20:00,48.97,49.17,48.93,49.16,92400.0,45.6031,45.7893,45.5658,45.78,92400.0
2014-04-10 15:30:00,49.15,49.26,49.13,49.16,68600.0,45.7707,45.8731,45.7521,45.78,68600.0
2014-04-10 15:40:00,49.16,49.36,49.1,49.32,124700.0,45.78,45.9663,45.7241,45.929,124700.0
2014-04-10 15:50:00,49.32,49.34,49.21,49.21,129000.0,45.929,45.9476,45.8266,45.8266,129000.0
2014-04-11 09:30:00,49.07,49.17,48.82,49.16,75200.0,45.6962,45.7893,45.4634,45.78,75200.0
2014-04-11 09:40:00,49.13,49.57,49.13,49.48,56600.0,45.7521,46.1618,45.7521,46.078,56600.0
2014-04-11 09:50:00,49.51,49.91,49.51,49.89,39900.0,46.1059,46.4784,46.1059,46.4598,39900.0
2014-04-11 10:00:00,49.85,49.87,49.29,49.31,66800.0,46.4226,46.4412,45.9011,45.9197,66800.0
2014-04-11 10:10:00,49.32,49.33,48.86,48.88,52500.0,45.929,45.9383,45.5006,45.5193,52500.0
2014-04-11 10:20:00,48.89,48.99,48.87,48.91,74000.0,45.5286,45.6217,45.5099,45.5472,74000.0
2014-04-11 10:30:00,48.91,49.27,48.87,49.17,47200.0,45.5472,45.8824,45.5099,45.7893,47200.0
2014-04-11 10:40:00,49.17,49.47,49.15,49.44,25200.0,45.7893,46.0687,45.7707,46.0408,25200.0
2014-04-11 10:50:00,49.44,49.69,49.4,49.55,38100.0,46.0408,46.2736,46.0035,46.1432,38100.0
2014-04-11 11:00:00,49.55,49.57,49.31,49.31,179200.0,46.1432,46.1618,45.9197,45.9197,179200.0
2014-04-11 11:10:00,49.29,49.4,49.22,49.23,40800.0,45.9011,46.0035,45.8359,45.8452,40800.0
2014-04-11 11:20:00,49.22,49.23,49.1,49.22,46300.0,45.8359,45.8452,45.7241,45.8359,46300.0
2014-04-11 11:30:00,49.21,49.21,48.94,49.02,51000.0,45.8266,45.8266,45.5751,45.6496,51000.0
2014-04-11 11:40:00,49.01,49.03,48.82,48.83,40500.0,45.6403,45.6589,45.4634,45.4727,40500.0
2014-04-11 11:50:00,48.83,49.04,48.82,49.04,24900.0,45.4727,45.6683,45.4634,45.6683,24900.0
2014-04-11 12:00:00,49.04,49.19,49.04,49.12,20900.0,45.6683,45.8079,45.6683,45.7428,20900.0
2014-04-11 12:10:00,49.12,49.17,49.0,49.16,32000.0,45.7428,45.7893,45.631,45.78,32000.0
2014-04-11 12:20:00,49.16,49.18,49.08,49.16,23300.0,45.78,45.7986,45.7055,45.78,23300.0
2014-04-11 12:30:00,49.16,49.17,49.03,49.03,102700.0,45.78,45.7893,45.6589,45.6589,102700.0
2014-04-11 12:40:00,49.04,49.1,49.03,49.09,48700.0,45.6683,45.7241,45.6589,45.7148,48700.0
2014-04-11 12:50:00,49.08,49.16,49.05,49.16,21500.0,45.7055,45.78,45.6776,45.78,21500.0
2014-04-11 13:00:00,49.16,49.16,48.94,49.02,33000.0,45.78,45.78,45.5751,45.6496,33000.0
2014-04-11 13:10:00,49.03,49.1,48.97,49.0,25400.0,45.6589,45.7241,45.6031,45.631,25400.0
2014-04-11 13:20:00,49.0,49.04,48.88,48.91,16200.0,45.631,45.6683,45.5193,45.5472,16200.0
2014-04-11 13:30:00,48.92,48.92,48.84,48.86,29800.0,45.5565,45.5565,45.482,45.5006,29800.0
2014-04-11 13:40:00,48.86,48.9,48.76,48.88,51700.0,45.5006,45.5379,45.4075,45.5193,51700.0
2014-04-11 13:50:00,48.89,48.93,48.74,48.75,27500.0,45.5286,45.5658,45.3889,45.3982,27500.0
2014-04-11 14:00:00,48.75,48.77,48.66,48.67,82200.0,45.3982,45.4168,45.3144,45.3237,82200.0
2014-04-11 14:10:00,48.68,48.68,48.55,48.6,28100.0,45.333,45.333,45.2119,45.2585,28100.0
2014-04-11 14:20:00,48.6,48.61,48.52,48.53,39600.0,45.2585,45.2678,45.184,45.1933,39600.0
2014-04-11 14:30:00,48.52,48.53,48.45,48.45,23900.0,45.184,45.1933,45.1188,45.1188,23900.0
2014-04-11 14:40:00,48.44,48.45,48.16,48.18,51300.0,45.1095,45.1188,44.8488,44.8674,51300.0
2014-04-11 14:50:00,48.19,48.53,48.19,48.5,59600.0,44.8767,45.1933,44.8767,45.1654,59600.0
2014-04-11 15:00:00,48.5,48.51,48.34,48.37,85700.0,45.1654,45.1747,45.0164,45.0443,85700.0
2014-04-11 15:10:00,48.39,48.4,48.23,48.23,91300.0,45.0629,45.0723,44.9139,44.9139,91300.0
2014-04-11 15:20:00,48.22,48.36,48.2,48.26,105100.0,44.9046,45.035,44.886,44.9419,105100.0
2014-04-11 15:30:00,48.26,48.26,48.17,48.2,97500.0,44.9419,44.9419,44.8581,44.886,97500.0
2014-04-11 15:40:00,48.2,48.26,48.14,48.23,147900.0,44.886,44.9419,44.8301,44.9139,147900.0
2014-04-11 15:50:00,48.23,48.26,48.2,48.21,206900.0,44.9139,44.9419,44.886,44.8953,206900.0
2014-04-14 09:30:00,48.52,48.63,48.14,48.19,36500.0,45.184,45.2864,44.8301,44.8767,36500.0
2014-04-14 09:40:00,48.18,48.38,48.16,48.21,70200.0,44.8674,45.0536,44.8488,44.8953,70200.0
2014-04-14 09:50:00,48.21,48.56,48.21,48.5,16600.0,44.8953,45.2213,44.8953,45.1654,16600.0
2014-04-14 10:00:00,48.51,48.6,48.4,48.5,65200.0,45.1747,45.2585,45.0723,45.1654,65200.0
2014-04-14 10:10:00,48.49,48.56,48.39,48.45,27000.0,45.1561,45.2213,45.0629,45.1188,27000.0
2014-04-14 10:20:00,48.45,48.45,48.31,48.38,18000.0,45.1188,45.1188,44.9884,45.0536,18000.0
2014-04-14 10:30:00,48.38,48.4,48.28,48.36,35400.0,45.0536,45.0723,44.9605,45.035,35400.0
2014-04-14 10:40:00,48.37,48.39,48.28,48.38,22600.0,45.0443,45.0629,44.9605,45.0536,22600.0
2014-04-14 10:50:00,48.38,48.45,48.35,48.44,42100.0,45.0536,45.1188,45.0257,45.1095,42100.0
2014-04-14 11:00:00,48.43,48.45,48.41,48.45,37300.0,45.1002,45.1188,45.0816,45.1188,37300.0
2014-04-14 11:10:00,48.45,48.58,48.39,48.58,78000.0,45.1188,45.2399,45.0629,45.2399,78000.0
2014-04-14 11:20:00,48.57,48.57,48.47,48.5,61200.0,45.2306,45.2306,45.1374,45.1654,61200.0
2014-04-14 11:30:00,48.5,48.55,48.4,48.54,56500.0,45.1654,45.2119,45.0723,45.2026,56500.0
2014-04-14 11:40:00,48.52,48.55,48.5,48.54,17700.0,45.184,45.2119,45.1654,45.2026,17700.0
2014-04-14 11:50:00,48.53,48.56,48.49,48.5,46200.0,45.1933,45.2213,45.1561,45.1654,46200.0
2014-04-14 12:00:00,48.5,48.59,48.48,48.56,27800.0,45.1654,45.2492,45.1468,45.2213,27800.0
2014-04-14 12:10:00,48.55,48.77,48.53,48.76,26800.0,45.2119,45.4168,45.1933,45.4075,26800.0
2014-04-14 12:20:00,48.75,48.88,48.72,48.85,22100.0,45.3982,45.5193,45.3703,45.4913,22100.0
2014-04-14 12:30:00,48.87,48.99,48.86,48.93,20500.0,45.5099,45.6217,45.5006,45.5658,20500.0
2014-04-14 12:40:00,48.93,48.93,48.72,48.77,45100.0,45.5658,45.5658,45.3703,45.4168,45100.0
2014-04-14 12:50:00,48.78,48.81,48.72,48.73,26800.0,45.4261,45.4541,45.3703,45.3796,26800.0
2014-04-14 13:00:00,48.73,48.74,48.62,48.63,151800.0,45.3796,45.3889,45.2771,45.2864,151800.0
2014-04-14 13:10:00,48.62,48.64,48.56,48.61,18600.0,45.2771,45.2958,45.2213,45.2678,18600.0
2014-04-14 13:20:00,48.61,48.61,48.47,48.5,18900.0,45.2678,45.2678,45.1374,45.1654,18900.0
2014-04-14 13:30:00,48.51,48.64,48.48,48.64,101400.0,45.1747,45.2958,45.1468,45.2958,101400.0
2014-04-14 13:40:00,48.64,48.7,48.57,48.57,68000.0,45.2958,45.3516,45.2306,45.2306,68000.0
2014-04-14 13:50:00,48.55,48.62,48.54,48.55,18600.0,45.2119,45.2771,45.2026,45.2119,18600.0
2014-04-14 14:00:00,48.52,48.72,48.52,48.71,23700.0,45.184,45.3703,45.184,45.3609,23700.0
2014-04-14 14:10:00,48.7,48.76,48.62,48.66,17400.0,45.3516,45.4075,45.2771,45.3144,17400.0
2014-04-14 14:20:00,48.67,48.68,48.49,48.49,26900.0,45.3237,45.333,45.1561,45.1561,26900.0
2014-04-14 14:30:00,48.5,48.54,48.47,48.54,28100.0,45.1654,45.2026,45.1374,45.2026,28100.0
2014-04-14 14:40:00,48.53,48.54,48.48,48.53,20100.0,45.1933,45.2026,45.1468,45.1933,20100.0
2014-04-14 14:50:00,48.52,48.55,48.39,48.4,42600.0,45.184,45.2119,45.0629,45.0723,42600.0
2014-04-14 15:00:00,48.4,48.41,48.18,48.18,71200.0,45.0723,45.0816,44.8674,44.8674,71200.0
2014-04-14 15:10:00,48.19,48.22,48.02,48.09,81600.0,44.8767,44.9046,44.7184,44.7836,81600.0
2014-04-14 15:20:00,48.09,48.27,48.09,48.25,74200.0,44.7836,44.9512,44.7836,44.9326,74200.0
2014-04-14 15:30:00,48.26,48.4,48.23,48.38,112300.0,44.9419,45.0723,44.9139,45.0536,112300.0
2014-04-14 15:40:00,48.38,48.49,48.29,48.48,76000.0,45.0536,45.1561,44.9698,45.1468,76000.0
2014-04-14 15:50:00,48.48,48.62,48.47,48.5,308200.0,45.1468,45.2771,45.1374,45.1654,308200.0
2014-04-15 09:30:00,48.73,48.92,48.56,48.76,95200.0,45.3796,45.5565,45.2213,45.4075,95200.0
2014-04-15 09:40:00,48.82,49.22,48.76,49.06,36800.0,45.4634,45.8359,45.4075,45.6869,36800.0
2014-04-15 09:50:00,49.08,49.11,48.86,49.07,72800.0,45.7055,45.7334,45.5006,45.6962,72800.0
2014-04-15 10:00:00,49.06,49.21,48.94,49.18,127900.0,45.6869,45.8266,45.5751,45.7986,127900.0
2014-04-15 10:10:00,49.16,49.18,48.9,48.9,182400.0,45.78,45.7986,45.5379,45.5379,182400.0
2014-04-15 10:20:00,48.86,48.86,48.68,48.71,117300.0,45.5006,45.5006,45.333,45.3609,117300.0
2014-04-15 10:30:00,48.72,48.75,48.49,48.69,59000.0,45.3703,45.3982,45.1561,45.3423,59000.0
2014-04-15 10:40:00,48.69,49.0,48.68,48.92,68200.0,45.3423,45.631,45.333,45.5565,68200.0
2014-04-15 10:50:00,48.92,49.03,48.86,48.96,86400.0,45.5565,45.6589,45.5006,45.5938,86400.0
2014-04-15 11:00:00,48.96,48.96,48.75,48.79,316700.0,45.5938,45.5938,45.3982,45.4354,316700.0
2014-04-15 11:10:00,48.78,48.82,48.65,48.8,80200.0,45.4261,45.4634,45.3051,45.4448,80200.0
2014-04-15 11:20:00,48.81,48.81,48.57,48.63,53800.0,45.4541,45.4541,45.2306,45.2864,53800.0
2014-04-15 11:30:00,48.65,48.77,48.6,48.64,62200.0,45.3051,45.4168,45.2585,45.2958,62200.0
2014-04-15 11:40:00,48.63,48.63,48.45,48.55,261900.0,45.2864,45.2864,45.1188,45.2119,261900.0
2014-04-15 11:50:00,48.55,48.6,48.45,48.51,20700.0,45.2119,45.2585,45.1188,45.1747,20700.0
2014-04-15 12:00:00,48.5,48.51,48.22,48.27,234900.0,45.1654,45.1747,44.9046,44.9512,234900.0
2014-04-15 12:10:00,48.25,48.29,48.18,48.19,18800.0,44.9326,44.9698,44.8674,44.8767,18800.0
2014-04-15 12:20:00,48.21,48.21,48.05,48.11,22600.0,44.8953,44.8953,44.7463,44.8022,22600.0
2014-04-15 12:30:00,48.12,48.15,48.07,48.09,22200.0,44.8115,44.8394,44.7649,44.7836,22200.0
2014-04-15 12:40:00,48.09,48.16,48.06,48.07,18400.0,44.7836,44.8488,44.7556,44.7649,18400.0
2014-04-15 12:50:00,48.07,48.08,47.93,47.93,183200.0,44.7649,44.7743,44.6346,44.6346,183200.0
2014-04-15 13:00:00,47.92,47.92,47.82,47.87,174500.0,44.6253,44.6253,44.5321,44.5787,174500.0
2014-04-15 13:10:00,47.89,47.92,47.79,47.84,25900.0,44.5973,44.6253,44.5042,44.5508,25900.0
2014-04-15 13:20:00,47.85,47.92,47.79,47.92,20900.0,44.5601,44.6253,44.5042,44.6253,20900.0
2014-04-15 13:30:00,47.92,48.1,47.85,48.1,35300.0,44.6253,44.7929,44.5601,44.7929,35300.0
2014-04-15 13:40:00,48.11,48.16,48.0,48.05,26400.0,44.8022,44.8488,44.6998,44.7463,26400.0
2014-04-15 13:50:00,48.06,48.24,48.03,48.23,17200.0,44.7556,44.9233,44.7277,44.9139,17200.0
2014-04-15 14:00:00,48.23,48.44,48.18,48.4,37400.0,44.9139,45.1095,44.8674,45.0723,37400.0
2014-04-15 14:10:00,48.4,48.52,48.32,48.32,31600.0,45.0723,45.184,44.9978,44.9978,31600.0
2014-04-15 14:20:00,48.38,48.39,48.25,48.37,22700.0,45.0536,45.0629,44.9326,45.0443,22700.0
2014-04-15 14:30:00,48.34,48.44,48.29,48.43,42700.0,45.0164,45.1095,44.9698,45.1002,42700.0
2014-04-15 14:40:00,48.43,48.55,48.4,48.52,33900.0,45.1002,45.2119,45.0723,45.184,33900.0
2014-04-15 14:50:00,48.55,48.62,48.46,48.46,113400.0,45.2119,45.2771,45.1281,45.1281,113400.0
2014-04-15 15:00:00,48.48,48.55,48.42,48.5,70700.0,45.1468,45.2119,45.0909,45.1654,70700.0
2014-04-15 15:10:00,48.5,48.76,48.5,48.76,40500.0,45.1654,45.4075,45.1654,45.4075,40500.0
2014-04-15 15:20:00,48.77,48.88,48.68,48.88,40500.0,45.4168,45.5193,45.333,45.5193,40500.0
2014-04-15 15:30:00,48.89,48.91,48.75,48.75,108900.0,45.5286,45.5472,45.3982,45.3982,108900.0
2014-04-15 15:40:00,48.75,48.82,48.66,48.82,295400.0,45.3982,45.4634,45.3144,45.4634,295400.0
2014-04-15 15:50:00,48.83,48.86,48.73,48.74,165600.0,45.4727,45.5006,45.3796,45.3889,165600.0
2014-04-16 09:30:00,49.16,49.2,48.61,48.66,25300.0,45.78,45.8173,45.2678,45.3144,25300.0
2014-04-16 09:40:00,48.66,48.72,48.42,48.45,243700.0,45.3144,45.3703,45.0909,45.1188,243700.0
2014-04-16 09:50:00,48.46,48.56,48.39,48.49,14600.0,45.1281,45.2213,45.0629,45.1561,14600.0
2014-04-16 10:00:00,48.49,48.68,48.45,48.63,22200.0,45.1561,45.333,45.1188,45.2864,22200.0
2014-04-16 10:10:00,48.63,48.78,48.62,48.7,20700.0,45.2864,45.4261,45.2771,45.3516,20700.0
2014-04-16 10:20:00,48.7,48.71,48.55,48.63,28400.0,45.3516,45.3609,45.2119,45.2864,28400.0
2014-04-16 10:30:00,48.62,48.67,48.57,48.62,287600.0,45.2771,45.3237,45.2306,45.2771,287600.0
2014-04-16 10:40:00,48.61,48.65,48.55,48.61,17500.0,45.2678,45.3051,45.2119,45.2678,17500.0
2014-04-16 10:50:00,48.59,48.62,48.54,48.55,18000.0,45.2492,45.2771,45.2026,45.2119,18000.0
2014-04-16 11:00:00,48.53,48.6,48.47,48.49,36100.0,45.1933,45.2585,45.1374,45.1561,36100.0
2014-04-16 11:10:00,48.49,48.65,48.48,48.55,15400.0,45.1561,45.3051,45.1468,45.2119,15400.0
2014-04-16 11:20:00,48.52,48.66,48.52,48.55,67800.0,45.184,45.3144,45.184,45.2119,67800.0
2014-04-16 11:30:00,48.55,48.58,48.32,48.32,55700.0,45.2119,45.2399,44.9978,44.9978,55700.0
2014-04-16 11:40:00,48.34,48.38,48.31,48.37,51000.0,45.0164,45.0536,44.9884,45.0443,51000.0
2014-04-16 11:50:00,48.37,48.69,48.34,48.61,39800.0,45.0443,45.3423,45.0164,45.2678,39800.0
2014-04-16 12:00:00,48.61,48.62,48.55,48.57,39200.0,45.2678,45.2771,45.2119,45.2306,39200.0
2014-04-16 12:10:00,48.58,48.68,48.58,48.66,32300.0,45.2399,45.333,45.2399,45.3144,32300.0
2014-04-16 12:20:00,48.66,48.66,48.56,48.65,29500.0,45.3144,45.3144,45.2213,45.3051,29500.0
2014-04-16 12:30:00,48.64,48.66,48.57,48.66,26400.0,45.2958,45.3144,45.2306,45.3144,26400.0
2014-04-16 12:40:00,48.67,48.86,48.67,48.77,37100.0,45.3237,45.5006,45.3237,45.4168,37100.0
2014-04-16 12:50:00,48.77,48.86,48.73,48.74,32700.0,45.4168,45.5006,45.3796,45.3889,32700.0
2014-04-16 13:00:00,48.71,48.72,48.57,48.58,24800.0,45.3609,45.3703,45.2306,45.2399,24800.0
2014-04-16 13:10:00,48.6,48.67,48.57,48.66,33900.0,45.2585,45.3237,45.2306,45.3144,33900.0
2014-04-16 13:20:00,48.66,48.66,48.6,48.63,40200.0,45.3144,45.3144,45.2585,45.2864,40200.0
2014-04-16 13:30:00,48.61,48.64,48.54,48.63,26400.0,45.2678,45.2958,45.2026,45.2864,26400.0
2014-04-16 13:40:00,48.6,48.63,48.58,48.6,23600.0,45.2585,45.2864,45.2399,45.2585,23600.0
2014-04-16 13:50:00,48.59,48.63,48.58,48.62,24300.0,45.2492,45.2864,45.2399,45.2771,24300.0
2014-04-16 14:00:00,48.61,48.68,48.59,48.65,41000.0,45.2678,45.333,45.2492,45.3051,41000.0
2014-04-16 14:10:00,48.65,48.65,48.58,48.65,31100.0,45.3051,45.3051,45.2399,45.3051,31100.0
2014-04-16 14:20:00,48.65,48.75,48.65,48.75,131200.0,45.3051,45.3982,45.3051,45.3982,131200.0
2014-04-16 14:30:00,48.75,48.78,48.71,48.71,35700.0,45.3982,45.4261,45.3609,45.3609,35700.0
2014-04-16 14:40:00,48.71,48.74,48.65,48.65,29500.0,45.3609,45.3889,45.3051,45.3051,29500.0
2014-04-16 14:50:00,48.64,48.71,48.61,48.67,35800.0,45.2958,45.3609,45.2678,45.3237,35800.0
2014-04-16 15:00:00,48.67,48.68,48.58,48.61,27400.0,45.3237,45.333,45.2399,45.2678,27400.0
2014-04-16 15:10:00,48.61,48.63,48.59,48.61,30000.0,45.2678,45.2864,45.2492,45.2678,30000.0
2014-04-16 15:20:00,48.6,48.62,48.58,48.59,48000.0,45.2585,45.2771,45.2399,45.2492,48000.0
2014-04-16 15:30:00,48.59,48.6,48.51,48.52,69600.0,45.2492,45.2585,45.1747,45.184,69600.0
2014-04-16 15:40:00,48.51,48.54,48.46,48.54,106800.0,45.1747,45.2026,45.1281,45.2026,106800.0
2014-04-16 15:50:00,48.54,48.57,48.52,48.56,139600.0,45.2026,45.2306,45.184,45.2213,139600.0
2014-04-17 09:30:00,48.65,48.71,48.27,48.28,46600.0,45.3051,45.3609,44.9512,44.9605,46600.0
2014-04-17 09:40:00,48.26,48.33,48.1,48.13,9900.0,44.9419,45.0071,44.7929,44.8208,9900.0
2014-04-17 09:50:00,48.12,48.31,48.1,48.2,8400.0,44.8115,44.9884,44.7929,44.886,8400.0
2014-04-17 10:00:00,48.24,48.59,48.24,48.59,11200.0,44.9233,45.2492,44.9233,45.2492,11200.0
2014-04-17 10:10:00,48.56,48.65,48.42,48.46,30700.0,45.2213,45.3051,45.0909,45.1281,30700.0
2014-04-17 10:20:00,48.46,48.79,48.42,48.79,7700.0,45.1281,45.4354,45.0909,45.4354,7700.0
2014-04-17 10:30:00,48.82,49.13,48.81,49.1,51700.0,45.4634,45.7521,45.4541,45.7241,51700.0
2014-04-17 10:40:00,49.12,49.15,48.96,49.0,35300.0,45.7428,45.7707,45.5938,45.631,35300.0
2014-04-17 10:50:00,49.01,49.08,49.01,49.07,17200.0,45.6403,45.7055,45.6403,45.6962,17200.0
2014-04-17 11:00:00,49.06,49.15,49.05,49.14,16000.0,45.6869,45.7707,45.6776,45.7614,16000.0
2014-04-17 11:10:00,49.12,49.22,49.03,49.07,37400.0,45.7428,45.8359,45.6589,45.6962,37400.0
2014-04-17 11:20:00,49.06,49.06,48.81,48.85,19000.0,45.6869,45.6869,45.4541,45.4913,19000.0
2014-04-17 11:30:00,48.85,48.93,48.85,48.9,13300.0,45.4913,45.5658,45.4913,45.5379,13300.0
2014-04-17 11:40:00,48.89,48.93,48.84,48.91,7300.0,45.5286,45.5658,45.482,45.5472,7300.0
2014-04-17 11:50:00,48.9,48.91,48.7,48.72,19100.0,45.5379,45.5472,45.3516,45.3703,19100.0
2014-04-17 12:00:00,48.72,48.81,48.69,48.7,13800.0,45.3703,45.4541,45.3423,45.3516,13800.0
2014-04-17 12:10:00,48.68,48.87,48.68,48.78,66100.0,45.333,45.5099,45.333,45.4261,66100.0
2014-04-17 12:20:00,48.79,48.91,48.78,48.85,38700.0,45.4354,45.5472,45.4261,45.4913,38700.0
2014-04-17 12:30:00,48.87,48.88,48.74,48.86,18200.0,45.5099,45.5193,45.3889,45.5006,18200.0
2014-04-17 12:40:00,48.86,48.9,48.81,48.9,8800.0,45.5006,45.5379,45.4541,45.5379,8800.0
2014-04-17 12:50:00,48.92,49.02,48.88,48.94,32700.0,45.5565,45.6496,45.5193,45.5751,32700.0
2014-04-17 13:00:00,48.94,49.06,48.94,49.0,8800.0,45.5751,45.6869,45.5751,45.631,8800.0
2014-04-17 13:10:00,49.01,49.09,48.95,48.96,20200.0,45.6403,45.7148,45.5844,45.5938,20200.0
2014-04-17 13:20:00,48.96,49.0,48.9,49.0,13800.0,45.5938,45.631,45.5379,45.631,13800.0
2014-04-17 13:30:00,49.0,49.0,48.88,48.9,20800.0,45.631,45.631,45.5193,45.5379,20800.0
2014-04-17 13:40:00,48.92,49.01,48.91,49.01,12600.0,45.5565,45.6403,45.5472,45.6403,12600.0
2014-04-17 13:50:00,49.0,49.03,48.98,49.0,19500.0,45.631,45.6589,45.6124,45.631,19500.0
2014-04-17 14:00:00,49.0,49.09,48.98,48.98,50000.0,45.631,45.7148,45.6124,45.6124,50000.0
2014-04-17 14:10:00,48.98,49.02,48.96,48.98,11400.0,45.6124,45.6496,45.5938,45.6124,11400.0
2014-04-17 14:20:00,48.99,49.05,48.97,49.02,47300.0,45.6217,45.6776,45.6031,45.6496,47300.0
2014-04-17 14:30:00,49.05,49.08,49.02,49.05,51200.0,45.6776,45.7055,45.6496,45.6776,51200.0
2014-04-17 14:40:00,49.05,49.05,48.98,49.01,59200.0,45.6776,45.6776,45.6124,45.6403,59200.0
2014-04-17 14:50:00,49.01,49.03,48.82,48.84,72700.0,45.6403,45.6589,45.4634,45.482,72700.0
2014-04-17 15:00:00,48.84,48.87,48.76,48.85,38700.0,45.482,45.5099,45.4075,45.4913,38700.0
2014-04-17 15:10:00,48.84,48.87,48.76,48.82,85200.0,45.482,45.5099,45.4075,45.4634,85200.0
2014-04-17 15:20:00,48.82,48.83,48.81,48.82,29400.0,45.4634,45.4727,45.4541,45.4634,29400.0
2014-04-17 15:30:00,48.82,49.0,48.82,48.98,62900.0,45.4634,45.631,45.4634,45.6124,62900.0
2014-04-17 15:40:00,48.98,49.01,48.95,48.96,84700.0,45.6124,45.6403,45.5844,45.5938,84700.0
2014-04-17 15:50:00,48.97,49.02,48.96,49.0,240100.0,45.6031,45.6496,45.5938,45.631,240100.0
2014-04-21 09:30:00,48.8,49.22,48.74,49.1,35700.0,45.4448,45.8359,45.3889,45.7241,35700.0
2014-04-21 09:40:00,49.1,49.29,49.0,49.03,19700.0,45.7241,45.9011,45.631,45.6589,19700.0
2014-04-21 09:50:00,49.03,49.3,49.01,49.22,23700.0,45.6589,45.9104,45.6403,45.8359,23700.0
2014-04-21 10:00:00,49.21,49.34,49.15,49.28,28100.0,45.8266,45.9476,45.7707,45.8918,28100.0
2014-04-21 10:10:00,49.32,49.41,49.08,49.28,40700.0,45.929,46.0128,45.7055,45.8918,40700.0
2014-04-21 10:20:00,49.25,49.25,49.06,49.11,24100.0,45.8638,45.8638,45.6869,45.7334,24100.0
2014-04-21 10:30:00,49.1,49.1,48.87,48.87,16500.0,45.7241,45.7241,45.5099,45.5099,16500.0
2014-04-21 10:40:00,48.88,48.97,48.88,48.88,18100.0,45.5193,45.6031,45.5193,45.5193,18100.0
2014-04-21 10:50:00,48.89,48.99,48.88,48.91,27500.0,45.5286,45.6217,45.5193,45.5472,27500.0
2014-04-21 11:00:00,48.91,49.05,48.87,48.99,36400.0,45.5472,45.6776,45.5099,45.6217,36400.0
2014-04-21 11:10:00,49.01,49.13,49.0,49.13,38800.0,45.6403,45.7521,45.631,45.7521,38800.0
2014-04-21 11:20:00,49.13,49.15,49.01,49.08,17200.0,45.7521,45.7707,45.6403,45.7055,17200.0
2014-04-21 11:30:00,49.08,49.12,49.03,49.1,8600.0,45.7055,45.7428,45.6589,45.7241,8600.0
2014-04-21 11:40:00,49.09,49.25,49.07,49.24,16400.0,45.7148,45.8638,45.6962,45.8545,16400.0
2014-04-21 11:50:00,49.22,49.25,49.12,49.16,11500.0,45.8359,45.8638,45.7428,45.78,11500.0
2014-04-21 12:00:00,49.15,49.25,49.13,49.22,11300.0,45.7707,45.8638,45.7521,45.8359,11300.0
2014-04-21 12:10:00,49.21,49.3,49.18,49.3,14800.0,45.8266,45.9104,45.7986,45.9104,14800.0
2014-04-21 12:20:00,49.3,49.36,49.23,49.35,14200.0,45.9104,45.9663,45.8452,45.9569,14200.0
2014-04-21 12:30:00,49.35,49.35,49.21,49.21,14900.0,45.9569,45.9569,45.8266,45.8266,14900.0
2014-04-21 12:40:00,49.21,49.3,49.21,49.3,12600.0,45.8266,45.9104,45.8266,45.9104,12600.0
2014-04-21 12:50:00,49.3,49.3,49.21,49.3,7300.0,45.9104,45.9104,45.8266,45.9104,7300.0
2014-04-21 13:00:00,49.3,49.33,49.24,49.31,11100.0,45.9104,45.9383,45.8545,45.9197,11100.0
2014-04-21 13:10:00,49.29,49.42,49.27,49.36,17100.0,45.9011,46.0221,45.8824,45.9663,17100.0
2014-04-21 13:20:00,49.36,49.38,49.34,49.36,17100.0,45.9663,45.9849,45.9476,45.9663,17100.0
2014-04-21 13:30:00,49.36,49.39,49.26,49.39,10000.0,45.9663,45.9942,45.8731,45.9942,10000.0
2014-04-21 13:40:00,49.37,49.47,49.34,49.34,14200.0,45.9756,46.0687,45.9476,45.9476,14200.0
2014-04-21 13:50:00,49.32,49.47,49.32,49.42,9300.0,45.929,46.0687,45.929,46.0221,9300.0
2014-04-21 14:00:00,49.43,49.49,49.43,49.45,6600.0,46.0314,46.0873,46.0314,46.0501,6600.0
2014-04-21 14:10:00,49.45,49.45,49.41,49.45,8600.0,46.0501,46.0501,46.0128,46.0501,8600.0
2014-04-21 14:20:00,49.45,49.46,49.31,49.38,21900.0,46.0501,46.0594,45.9197,45.9849,21900.0
2014-04-21 14:30:00,49.38,49.45,49.35,49.39,24500.0,45.9849,46.0501,45.9569,45.9942,24500.0
2014-04-21 14:40:00,49.4,49.48,49.39,49.47,27900.0,46.0035,46.078,45.9942,46.0687,27900.0
2014-04-21 14:50:00,49.45,49.49,49.42,49.46,18400.0,46.0501,46.0873,46.0221,46.0594,18400.0
2014-04-21 15:00:00,49.46,49.51,49.39,49.39,27400.0,46.0594,46.1059,45.9942,45.9942,27400.0
2014-04-21 15:10:00,49.39,49.43,49.36,49.38,23700.0,45.9942,46.0314,45.9663,45.9849,23700.0
2014-04-21 15:20:00,49.39,49.43,49.37,49.39,32600.0,45.9942,46.0314,45.9756,45.9942,32600.0
2014-04-21 15:30:00,49.39,49.49,49.38,49.49,38800.0,45.9942,46.0873,45.9849,46.0873,38800.0
2014-04-21 15:40:00,49.49,49.5,49.4,49.42,48200.0,46.0873,46.0966,46.0035,46.0221,48200.0
2014-04-21 15:50:00,49.42,49.46,49.41,49.45,87300.0,46.0221,46.0594,46.0128,46.0501,87300.0
2014-04-22 09:30:00,49.4,50.22,49.12,50.15,50200.0,46.0035,46.7671,45.7428,46.7019,50200.0
2014-04-22 09:40:00,50.18,50.23,50.01,50.02,21300.0,46.7299,46.7764,46.5716,46.5809,21300.0
2014-04-22 09:50:00,50.01,50.35,49.96,50.25,67200.0,46.5716,46.8882,46.525,46.7951,67200.0
2014-04-22 10:00:00,50.25,50.32,50.13,50.22,71200.0,46.7951,46.8603,46.6833,46.7671,71200.0
2014-04-22 10:10:00,50.2,50.27,50.14,50.21,37100.0,46.7485,46.8137,46.6926,46.7578,37100.0
2014-04-22 10:20:00,50.21,50.21,50.07,50.07,27300.0,46.7578,46.7578,46.6274,46.6274,27300.0
2014-04-22 10:30:00,50.09,50.09,49.85,49.88,52700.0,46.6461,46.6461,46.4226,46.4505,52700.0
2014-04-22 10:40:00,49.89,50.09,49.88,49.94,68400.0,46.4598,46.6461,46.4505,46.5064,68400.0
2014-04-22 10:50:00,49.92,50.04,49.92,50.0,33300.0,46.4878,46.5995,46.4878,46.5623,33300.0
2014-04-22 11:00:00,50.01,50.05,49.85,49.87,44100.0,46.5716,46.6088,46.4226,46.4412,44100.0
2014-04-22 11:10:00,49.87,49.9,49.78,49.81,36800.0,46.4412,46.4691,46.3574,46.3853,36800.0
2014-04-22 11:20:00,49.81,49.84,49.74,49.78,41900.0,46.3853,46.4133,46.3201,46.3574,41900.0
2014-04-22 11:30:00,49.78,49.83,49.71,49.76,38300.0,46.3574,46.4039,46.2922,46.3388,38300.0
2014-04-22 11:40:00,49.76,49.79,49.65,49.73,42400.0,46.3388,46.3667,46.2363,46.3108,42400.0
2014-04-22 11:50:00,49.74,49.8,49.72,49.8,24900.0,46.3201,46.376,46.3015,46.376,24900.0
2014-04-22 12:00:00,49.82,49.94,49.81,49.89,34400.0,46.3946,46.5064,46.3853,46.4598,34400.0
2014-04-22 12:10:00,49.9,49.93,49.82,49.84,37400.0,46.4691,46.4971,46.3946,46.4133,37400.0
2014-04-22 12:20:00,49.83,49.86,49.72,49.72,69600.0,46.4039,46.4319,46.3015,46.3015,69600.0
2014-04-22 12:30:00,49.74,49.76,49.68,49.68,20800.0,46.3201,46.3388,46.2643,46.2643,20800.0
2014-04-22 12:40:00,49.69,49.72,49.67,49.7,13800.0,46.2736,46.3015,46.2549,46.2829,13800.0
2014-04-22 12:50:00,49.7,49.7,49.56,49.63,86700.0,46.2829,46.2829,46.1525,46.2177,86700.0
2014-04-22 13:00:00,49.63,49.65,49.58,49.62,18200.0,46.2177,46.2363,46.1711,46.2084,18200.0
2014-04-22 13:10:00,49.61,49.66,49.6,49.64,20400.0,46.1991,46.2456,46.1898,46.227,20400.0
2014-04-22 13:20:00,49.66,49.75,49.66,49.74,5900.0,46.2456,46.3294,46.2456,46.3201,5900.0
2014-04-22 13:30:00,49.74,49.79,49.74,49.77,12500.0,46.3201,46.3667,46.3201,46.3481,12500.0
2014-04-22 13:40:00,49.77,49.78,49.73,49.78,14400.0,46.3481,46.3574,46.3108,46.3574,14400.0
2014-04-22 13:50:00,49.77,49.79,49.75,49.77,17500.0,46.3481,46.3667,46.3294,46.3481,17500.0
2014-04-22 14:00:00,49.78,49.78,49.73,49.76,13700.0,46.3574,46.3574,46.3108,46.3388,13700.0
2014-04-22 14:10:00,49.75,49.82,49.71,49.82,70600.0,46.3294,46.3946,46.2922,46.3946,70600.0
2014-04-22 14:20:00,49.81,49.82,49.76,49.76,16400.0,46.3853,46.3946,46.3388,46.3388,16400.0
2014-04-22 14:30:00,49.77,49.77,49.71,49.73,25300.0,46.3481,46.3481,46.2922,46.3108,25300.0
2014-04-22 14:40:00,49.73,49.85,49.73,49.77,19500.0,46.3108,46.4226,46.3108,46.3481,19500.0
2014-04-22 14:50:00,49.77,49.8,49.69,49.69,75300.0,46.3481,46.376,46.2736,46.2736,75300.0
2014-04-22 15:00:00,49.69,49.71,49.58,49.58,31100.0,46.2736,46.2922,46.1711,46.1711,31100.0
2014-04-22 15:10:00,49.58,49.58,49.26,49.35,150000.0,46.1711,46.1711,45.8731,45.9569,150000.0
2014-04-22 15:20:00,49.35,49.38,49.22,49.33,164800.0,45.9569,45.9849,45.8359,45.9383,164800.0
2014-04-22 15:30:00,49.34,49.44,49.29,49.33,180600.0,45.9476,46.0408,45.9011,45.9383,180600.0
2014-04-22 15:40:00,49.34,49.45,49.27,49.44,100600.0,45.9476,46.0501,45.8824,46.0408,100600.0
2014-04-22 15:50:00,49.44,49.51,49.4,49.43,157400.0,46.0408,46.1059,46.0035,46.0314,157400.0
2014-04-23 09:30:00,49.7,50.25,49.48,50.25,88000.0,46.2829,46.7951,46.078,46.7951,88000.0
2014-04-23 09:40:00,50.25,50.6,50.16,50.27,74900.0,46.7951,47.121,46.7113,46.8137,74900.0
2014-04-23 09:50:00,50.3,50.3,50.16,50.17,38900.0,46.8416,46.8416,46.7113,46.7206,38900.0
2014-04-23 10:00:00,50.18,50.18,49.77,49.78,42200.0,46.7299,46.7299,46.3481,46.3574,42200.0
2014-04-23 10:10:00,49.78,49.91,49.73,49.74,48400.0,46.3574,46.4784,46.3108,46.3201,48400.0
2014-04-23 10:20:00,49.73,49.92,49.7,49.89,122600.0,46.3108,46.4878,46.2829,46.4598,122600.0
2014-04-23 10:30:00,49.89,50.3,49.89,50.3,136500.0,46.4598,46.8416,46.4598,46.8416,136500.0
2014-04-23 10:40:00,50.3,50.39,50.29,50.3,45400.0,46.8416,46.9254,46.8323,46.8416,45400.0
2014-04-23 10:50:00,50.3,50.4,50.23,50.23,40500.0,46.8416,46.9347,46.7764,46.7764,40500.0
2014-04-23 11:00:00,50.22,50.31,50.19,50.27,27600.0,46.7671,46.8509,46.7392,46.8137,27600.0
2014-04-23 11:10:00,50.26,50.3,50.2,50.29,29000.0,46.8044,46.8416,46.7485,46.8323,29000.0
2014-04-23 11:20:00,50.28,50.31,50.21,50.23,84300.0,46.823,46.8509,46.7578,46.7764,84300.0
2014-04-23 11:30:00,50.24,50.32,50.22,50.28,32100.0,46.7858,46.8603,46.7671,46.823,32100.0
2014-04-23 11:40:00,50.27,50.3,50.19,50.3,29100.0,46.8137,46.8416,46.7392,46.8416,29100.0
2014-04-23 11:50:00,50.3,50.37,50.26,50.31,97600.0,46.8416,46.9068,46.8044,46.8509,97600.0
2014-04-23 12:00:00,50.31,50.32,50.23,50.23,47100.0,46.8509,46.8603,46.7764,46.7764,47100.0
2014-04-23 12:10:00,50.23,50.31,50.23,50.3,20200.0,46.7764,46.8509,46.7764,46.8416,20200.0
2014-04-23 12:20:00,50.31,50.36,50.29,50.34,31700.0,46.8509,46.8975,46.8323,46.8789,31700.0
2014-04-23 12:30:00,50.34,50.35,50.29,50.29,19100.0,46.8789,46.8882,46.8323,46.8323,19100.0
2014-04-23 12:40:00,50.28,50.31,50.25,50.3,12900.0,46.823,46.8509,46.7951,46.8416,12900.0
2014-04-23 12:50:00,50.3,50.32,50.29,50.29,16000.0,46.8416,46.8603,46.8323,46.8323,16000.0
2014-04-23 13:00:00,50.28,50.35,50.23,50.27,23600.0,46.823,46.8882,46.7764,46.8137,23600.0
2014-04-23 13:10:00,50.28,50.33,50.27,50.31,19700.0,46.823,46.8696,46.8137,46.8509,19700.0
2014-04-23 13:20:00,50.32,50.33,50.28,50.3,77500.0,46.8603,46.8696,46.823,46.8416,77500.0
2014-04-23 13:30:00,50.31,50.37,50.29,50.29,235100.0,46.8509,46.9068,46.8323,46.8323,235100.0
2014-04-23 13:40:00,50.29,50.32,50.25,50.27,24200.0,46.8323,46.8603,46.7951,46.8137,24200.0
2014-04-23 13:50:00,50.27,50.34,50.21,50.26,26200.0,46.8137,46.8789,46.7578,46.8044,26200.0
2014-04-23 14:00:00,50.26,50.34,50.26,50.34,22300.0,46.8044,46.8789,46.8044,46.8789,22300.0
2014-04-23 14:10:00,50.34,50.37,50.15,50.3,35300.0,46.8789,46.9068,46.7019,46.8416,35300.0
2014-04-23 14:20:00,50.3,50.36,50.29,50.32,28700.0,46.8416,46.8975,46.8323,46.8603,28700.0
2014-04-23 14:30:00,50.31,50.38,50.29,50.3,31400.0,46.8509,46.9161,46.8323,46.8416,31400.0
2014-04-23 14:40:00,50.29,50.36,50.29,50.33,122900.0,46.8323,46.8975,46.8323,46.8696,122900.0
2014-04-23 14:50:00,50.34,50.37,50.32,50.37,28900.0,46.8789,46.9068,46.8603,46.9068,28900.0
2014-04-23 15:00:00,50.37,50.4,50.33,50.34,144900.0,46.9068,46.9347,46.8696,46.8789,144900.0
2014-04-23 15:10:00,50.34,50.44,50.3,50.42,222100.0,46.8789,46.972,46.8416,46.9534,222100.0
2014-04-23 15:20:00,50.42,50.53,50.36,50.44,120800.0,46.9534,47.0558,46.8975,46.972,120800.0
2014-04-23 15:30:00,50.43,50.53,50.42,50.47,116800.0,46.9627,47.0558,46.9534,46.9999,116800.0
2014-04-23 15:40:00,50.46,50.48,50.41,50.44,80000.0,46.9906,47.0092,46.9441,46.972,80000.0
2014-04-23 15:50:00,50.45,50.47,50.38,50.39,173100.0,46.9813,46.9999,46.9161,46.9254,173100.0
2014-04-24 09:30:00,50.76,51.17,50.68,50.89,67400.0,47.27,47.6518,47.1955,47.3911,67400.0
2014-04-24 09:40:00,50.87,50.97,50.72,50.76,72800.0,47.3724,47.4656,47.2327,47.27,72800.0
2014-04-24 09:50:00,50.78,51.01,50.77,50.95,241800.0,47.2886,47.5028,47.2793,47.4469,241800.0
2014-04-24 10:00:00,50.95,50.97,50.53,50.77,263100.0,47.4469,47.4656,47.0558,47.2793,263100.0
2014-04-24 10:10:00,50.76,50.84,50.69,50.69,116600.0,47.27,47.3445,47.2048,47.2048,116600.0
2014-04-24 10:20:00,50.7,51.21,50.68,51.21,95900.0,47.2141,47.6891,47.1955,47.6891,95900.0
2014-04-24 10:30:00,51.21,51.21,51.06,51.14,85000.0,47.6891,47.6891,47.5494,47.6239,85000.0
2014-04-24 10:40:00,51.15,51.23,51.06,51.06,136100.0,47.6332,47.7077,47.5494,47.5494,136100.0
2014-04-24 10:50:00,51.05,51.05,50.74,50.88,118400.0,47.5401,47.5401,47.2514,47.3817,118400.0
2014-04-24 11:00:00,50.89,50.9,50.79,50.87,31000.0,47.3911,47.4004,47.2979,47.3724,31000.0
2014-04-24 11:10:00,50.88,50.88,50.77,50.8,53400.0,47.3817,47.3817,47.2793,47.3072,53400.0
2014-04-24 11:20:00,50.82,50.86,50.76,50.79,16200.0,47.3259,47.3631,47.27,47.2979,16200.0
2014-04-24 11:30:00,50.8,50.85,50.78,50.8,39500.0,47.3072,47.3538,47.2886,47.3072,39500.0
2014-04-24 11:40:00,50.8,50.9,50.78,50.88,48800.0,47.3072,47.4004,47.2886,47.3817,48800.0
2014-04-24 11:50:00,50.89,50.93,50.86,50.87,113900.0,47.3911,47.4283,47.3631,47.3724,113900.0
2014-04-24 12:00:00,50.9,50.94,50.84,50.84,21900.0,47.4004,47.4376,47.3445,47.3445,21900.0
2014-04-24 12:10:00,50.82,50.9,50.8,50.9,17900.0,47.3259,47.4004,47.3072,47.4004,17900.0
2014-04-24 12:20:00,50.9,50.93,50.85,50.86,28600.0,47.4004,47.4283,47.3538,47.3631,28600.0
2014-04-24 12:30:00,50.86,50.91,50.84,50.88,16200.0,47.3631,47.4097,47.3445,47.3817,16200.0
2014-04-24 12:40:00,50.84,50.88,50.78,50.85,11100.0,47.3445,47.3817,47.2886,47.3538,11100.0
2014-04-24 12:50:00,50.84,50.91,50.78,50.87,8100.0,47.3445,47.4097,47.2886,47.3724,8100.0
2014-04-24 13:00:00,50.88,50.9,50.86,50.88,7800.0,47.3817,47.4004,47.3631,47.3817,7800.0
2014-04-24 13:10:00,50.88,50.91,50.85,50.89,10900.0,47.3817,47.4097,47.3538,47.3911,10900.0
2014-04-24 13:20:00,50.89,50.89,50.84,50.84,30800.0,47.3911,47.3911,47.3445,47.3445,30800.0
2014-04-24 13:30:00,50.83,50.85,50.65,50.65,29900.0,47.3352,47.3538,47.1676,47.1676,29900.0
2014-04-24 13:40:00,50.64,50.73,50.62,50.67,12000.0,47.1582,47.2421,47.1396,47.1862,12000.0
2014-04-24 13:50:00,50.66,50.69,50.55,50.59,29300.0,47.1769,47.2048,47.0744,47.1117,29300.0
2014-04-24 14:00:00,50.59,50.61,50.46,50.5,61800.0,47.1117,47.1303,46.9906,47.0279,61800.0
2014-04-24 14:10:00,50.5,50.51,50.46,50.51,27100.0,47.0279,47.0372,46.9906,47.0372,27100.0
2014-04-24 14:20:00,50.5,50.62,50.47,50.61,29600.0,47.0279,47.1396,46.9999,47.1303,29600.0
2014-04-24 14:30:00,50.62,50.65,50.56,50.65,27100.0,47.1396,47.1676,47.0837,47.1676,27100.0
2014-04-24 14:40:00,50.65,50.66,50.59,50.66,12100.0,47.1676,47.1769,47.1117,47.1769,12100.0
2014-04-24 14:50:00,50.66,50.75,50.64,50.74,81200.0,47.1769,47.2607,47.1582,47.2514,81200.0
2014-04-24 15:00:00,50.75,50.76,50.68,50.7,16900.0,47.2607,47.27,47.1955,47.2141,16900.0
2014-04-24 15:10:00,50.7,50.7,50.64,50.65,22800.0,47.2141,47.2141,47.1582,47.1676,22800.0
2014-04-24 15:20:00,50.65,50.69,50.62,50.63,38500.0,47.1676,47.2048,47.1396,47.1489,38500.0
2014-04-24 15:30:00,50.63,50.67,50.59,50.63,43100.0,47.1489,47.1862,47.1117,47.1489,43100.0
2014-04-24 15:40:00,50.63,50.71,50.51,50.53,73900.0,47.1489,47.2234,47.0372,47.0558,73900.0
2014-04-24 15:50:00,50.54,50.58,50.49,50.55,195600.0,47.0651,47.1024,47.0186,47.0744,195600.0
2014-04-25 09:30:00,51.24,52.71,50.73,52.4,571800.0,47.717,49.0859,47.2421,48.7972,571800.0
2014-04-25 09:40:00,52.41,52.7,52.06,52.1,334200.0,48.8066,49.0766,48.4806,48.5179,334200.0
2014-04-25 09:50:00,52.07,52.13,51.66,51.96,260900.0,48.4899,48.5458,48.1081,48.3875,260900.0
2014-04-25 10:00:00,51.96,51.99,51.68,51.79,90600.0,48.3875,48.4154,48.1267,48.2292,90600.0
2014-04-25 10:10:00,51.79,52.0,51.68,52.0,170900.0,48.2292,48.4247,48.1267,48.4247,170900.0
2014-04-25 10:20:00,52.0,52.26,51.96,52.15,116600.0,48.4247,48.6669,48.3875,48.5644,116600.0
2014-04-25 10:30:00,52.16,52.16,51.64,51.67,131500.0,48.5737,48.5737,48.0895,48.1174,131500.0
2014-04-25 10:40:00,51.66,51.98,51.59,51.78,63300.0,48.1081,48.4061,48.0429,48.2199,63300.0
2014-04-25 10:50:00,51.78,51.91,51.74,51.79,35500.0,48.2199,48.3409,48.1826,48.2292,35500.0
2014-04-25 11:00:00,51.79,51.79,51.7,51.72,45000.0,48.2292,48.2292,48.1454,48.164,45000.0
2014-04-25 11:10:00,51.7,51.84,51.68,51.84,86300.0,48.1454,48.2757,48.1267,48.2757,86300.0
2014-04-25 11:20:00,51.84,51.89,51.8,51.85,54500.0,48.2757,48.3223,48.2385,48.2851,54500.0
2014-04-25 11:30:00,51.85,52.05,51.85,52.0,48400.0,48.2851,48.4713,48.2851,48.4247,48400.0
2014-04-25 11:40:00,51.99,52.16,51.96,52.05,142500.0,48.4154,48.5737,48.3875,48.4713,142500.0
2014-04-25 11:50:00,52.05,52.39,52.05,52.25,93400.0,48.4713,48.7879,48.4713,48.6576,93400.0
2014-04-25 12:00:00,52.24,52.4,52.24,52.32,60500.0,48.6482,48.7972,48.6482,48.7227,60500.0
2014-04-25 12:10:00,52.31,52.41,52.28,52.34,29800.0,48.7134,48.8066,48.6855,48.7414,29800.0
2014-04-25 12:20:00,52.34,52.48,52.29,52.44,34300.0,48.7414,48.8717,48.6948,48.8345,34300.0
2014-04-25 12:30:00,52.44,52.48,52.32,52.32,61200.0,48.8345,48.8717,48.7227,48.7227,61200.0
2014-04-25 12:40:00,52.33,52.4,52.26,52.35,18600.0,48.7321,48.7972,48.6669,48.7507,18600.0
2014-04-25 12:50:00,52.35,52.5,52.33,52.39,36800.0,48.7507,48.8904,48.7321,48.7879,36800.0
2014-04-25 13:00:00,52.39,52.41,52.27,52.32,39600.0,48.7879,48.8066,48.6762,48.7227,39600.0
2014-04-25 13:10:00,52.31,52.37,52.24,52.32,75100.0,48.7134,48.7693,48.6482,48.7227,75100.0
2014-04-25 13:20:00,52.3,52.39,52.28,52.38,82300.0,48.7041,48.7879,48.6855,48.7786,82300.0
2014-04-25 13:30:00,52.39,52.73,52.32,52.73,109900.0,48.7879,49.1046,48.7227,49.1046,109900.0
2014-04-25 13:40:00,52.73,52.85,52.59,52.83,157300.0,49.1046,49.2163,48.9742,49.1977,157300.0
2014-04-25 13:50:00,52.82,53.13,52.8,53.01,296700.0,49.1884,49.477,49.1697,49.3653,296700.0
2014-04-25 14:00:00,53.01,53.4,52.83,53.28,322300.0,49.3653,49.7285,49.1977,49.6167,322300.0
2014-04-25 14:10:00,53.28,53.37,52.95,53.0,264900.0,49.6167,49.7005,49.3094,49.356,264900.0
2014-04-25 14:20:00,53.0,53.27,52.7,53.09,289500.0,49.356,49.6074,49.0766,49.4398,289500.0
2014-04-25 14:30:00,53.1,53.4,53.1,53.31,190300.0,49.4491,49.7285,49.4491,49.6447,190300.0
2014-04-25 14:40:00,53.31,53.55,53.3,53.51,585200.0,49.6447,49.8682,49.6354,49.8309,585200.0
2014-04-25 14:50:00,53.51,53.51,53.18,53.31,315000.0,49.8309,49.8309,49.5236,49.6447,315000.0
2014-04-25 15:00:00,53.32,53.43,53.18,53.4,317900.0,49.654,49.7564,49.5236,49.7285,317900.0
2014-04-25 15:10:00,53.4,53.53,53.25,53.32,259100.0,49.7285,49.8495,49.5888,49.654,259100.0
2014-04-25 15:20:00,53.31,53.39,53.24,53.33,203900.0,49.6447,49.7192,49.5795,49.6633,203900.0
2014-04-25 15:30:00,53.34,53.5,53.33,53.45,192200.0,49.6726,49.8216,49.6633,49.775,192200.0
2014-04-25 15:40:00,53.44,53.65,53.36,53.56,341700.0,49.7657,49.9613,49.6912,49.8775,341700.0
2014-04-25 15:50:00,53.57,53.73,53.21,53.43,637200.0,49.8868,50.0358,49.5515,49.7564,637200.0
2014-04-28 09:30:00,53.49,53.49,53.04,53.22,85200.0,49.8123,49.8123,49.3932,49.5609,85200.0
2014-04-28 09:40:00,53.22,53.5,53.2,53.26,82300.0,49.5609,49.8216,49.5422,49.5981,82300.0
2014-04-28 09:50:00,53.26,53.3,52.84,52.87,120000.0,49.5981,49.6354,49.207,49.2349,120000.0
2014-04-28 10:00:00,52.87,53.12,52.77,53.0,118700.0,49.2349,49.4677,49.1418,49.356,118700.0
2014-04-28 10:10:00,53.01,53.44,53.01,53.44,99900.0,49.3653,49.7657,49.3653,49.7657,99900.0
2014-04-28 10:20:00,53.45,53.81,53.4,53.4,278000.0,49.775,50.1103,49.7285,49.7285,278000.0
2014-04-28 10:30:00,53.4,53.61,53.4,53.52,139300.0,49.7285,49.924,49.7285,49.8402,139300.0
2014-04-28 10:40:00,53.53,53.57,53.34,53.38,319400.0,49.8495,49.8868,49.6726,49.7099,319400.0
2014-04-28 10:50:00,53.39,53.45,53.25,53.3,209000.0,49.7192,49.775,49.5888,49.6354,209000.0
2014-04-28 11:00:00,53.33,53.42,53.25,53.28,166300.0,49.6633,49.7471,49.5888,49.6167,166300.0
2014-04-28 11:10:00,53.27,53.34,53.12,53.33,83000.0,49.6074,49.6726,49.4677,49.6633,83000.0
2014-04-28 11:20:00,53.33,53.34,53.12,53.3,52700.0,49.6633,49.6726,49.4677,49.6354,52700.0
2014-04-28 11:30:00,53.31,53.55,53.3,53.44,110800.0,49.6447,49.8682,49.6354,49.7657,110800.0
2014-04-28 11:40:00,53.43,53.55,53.37,53.4,156100.0,49.7564,49.8682,49.7005,49.7285,156100.0
2014-04-28 11:50:00,53.4,53.42,53.18,53.21,54800.0,49.7285,49.7471,49.5236,49.5515,54800.0
2014-04-28 12:00:00,53.2,53.35,53.19,53.26,57000.0,49.5422,49.6819,49.5329,49.5981,57000.0
2014-04-28 12:10:00,53.28,53.41,53.27,53.36,39500.0,49.6167,49.7378,49.6074,49.6912,39500.0
2014-04-28 12:20:00,53.34,53.34,53.17,53.23,56500.0,49.6726,49.6726,49.5143,49.5702,56500.0
2014-04-28 12:30:00,53.23,53.37,53.23,53.24,99300.0,49.5702,49.7005,49.5702,49.5795,99300.0
2014-04-28 12:40:00,53.25,53.3,53.15,53.16,64200.0,49.5888,49.6354,49.4957,49.505,64200.0
2014-04-28 12:50:00,53.16,53.16,53.02,53.14,42900.0,49.505,49.505,49.3746,49.4864,42900.0
2014-04-28 13:00:00,53.13,53.14,52.89,52.94,59700.0,49.477,49.4864,49.2536,49.3001,59700.0
2014-04-28 13:10:00,52.94,53.02,52.94,53.02,61600.0,49.3001,49.3746,49.3001,49.3746,61600.0
2014-04-28 13:20:00,53.02,53.02,52.91,53.0,70100.0,49.3746,49.3746,49.2722,49.356,70100.0
2014-04-28 13:30:00,53.0,53.07,52.91,52.96,112000.0,49.356,49.4212,49.2722,49.3187,112000.0
2014-04-28 13:40:00,52.95,52.96,52.7,52.73,152500.0,49.3094,49.3187,49.0766,49.1046,152500.0
2014-04-28 13:50:00,52.73,52.9,52.69,52.87,156000.0,49.1046,49.2629,49.0673,49.2349,156000.0
2014-04-28 14:00:00,52.86,52.88,52.5,52.5,190800.0,49.2256,49.2442,48.8904,48.8904,190800.0
2014-04-28 14:10:00,52.52,52.75,52.5,52.73,144400.0,48.909,49.1232,48.8904,49.1046,144400.0
2014-04-28 14:20:00,52.72,52.73,52.66,52.72,61800.0,49.0952,49.1046,49.0394,49.0952,61800.0
2014-04-28 14:30:00,52.72,52.9,52.66,52.84,248800.0,49.0952,49.2629,49.0394,49.207,248800.0
2014-04-28 14:40:00,52.83,52.99,52.77,52.92,194100.0,49.1977,49.3467,49.1418,49.2815,194100.0
2014-04-28 14:50:00,52.9,52.99,52.66,52.66,206100.0,49.2629,49.3467,49.0394,49.0394,206100.0
2014-04-28 15:00:00,52.68,52.83,52.64,52.82,163800.0,49.058,49.1977,49.0207,49.1884,163800.0
2014-04-28 15:10:00,52.83,52.9,52.78,52.87,158300.0,49.1977,49.2629,49.1511,49.2349,158300.0
2014-04-28 15:20:00,52.86,52.95,52.77,52.87,215200.0,49.2256,49.3094,49.1418,49.2349,215200.0
2014-04-28 15:30:00,52.86,52.95,52.79,52.85,247800.0,49.2256,49.3094,49.1604,49.2163,247800.0
2014-04-28 15:40:00,52.84,52.89,52.54,52.55,288000.0,49.207,49.2536,48.9276,48.9369,288000.0
2014-04-28 15:50:00,52.55,52.67,52.5,52.59,289600.0,48.9369,49.0487,48.8904,48.9742,289600.0
2014-04-29 09:30:00,51.0,51.16,50.23,51.0,229500.0,47.4935,47.6425,46.7764,47.4935,229500.0
2014-04-29 09:40:00,50.99,51.78,50.92,51.29,149400.0,47.4842,48.2199,47.419,47.7636,149400.0
2014-04-29 09:50:00,51.22,51.5,51.16,51.35,122400.0,47.6984,47.9591,47.6425,47.8194,122400.0
2014-04-29 10:00:00,51.34,51.36,50.76,50.82,166700.0,47.8101,47.8287,47.27,47.3259,166700.0
2014-04-29 10:10:00,50.81,50.9,50.55,50.75,348800.0,47.3166,47.4004,47.0744,47.2607,348800.0
2014-04-29 10:20:00,50.71,51.28,50.7,51.16,311800.0,47.2234,47.7542,47.2141,47.6425,311800.0
2014-04-29 10:30:00,51.18,51.2,50.89,50.9,171400.0,47.6611,47.6797,47.3911,47.4004,171400.0
2014-04-29 10:40:00,50.91,51.15,50.73,50.85,64300.0,47.4097,47.6332,47.2421,47.3538,64300.0
2014-04-29 10:50:00,50.86,50.93,50.5,50.5,128400.0,47.3631,47.4283,47.0279,47.0279,128400.0
2014-04-29 11:00:00,50.5,50.61,50.45,50.5,140500.0,47.0279,47.1303,46.9813,47.0279,140500.0
2014-04-29 11:10:00,50.5,50.52,50.25,50.26,109000.0,47.0279,47.0465,46.7951,46.8044,109000.0
2014-04-29 11:20:00,50.25,50.34,49.91,49.96,295300.0,46.7951,46.8789,46.4784,46.525,295300.0
2014-04-29 11:30:00,49.97,50.66,49.96,50.49,253200.0,46.5343,47.1769,46.525,47.0186,253200.0
2014-04-29 11:40:00,50.47,50.75,50.41,50.56,204100.0,46.9999,47.2607,46.9441,47.0837,204100.0
2014-04-29 11:50:00,50.56,50.72,50.42,50.59,79600.0,47.0837,47.2327,46.9534,47.1117,79600.0
2014-04-29 12:00:00,50.62,50.79,50.52,50.7,46400.0,47.1396,47.2979,47.0465,47.2141,46400.0
2014-04-29 12:10:00,50.7,50.92,50.65,50.78,149700.0,47.2141,47.419,47.1676,47.2886,149700.0
2014-04-29 12:20:00,50.79,50.85,50.61,50.66,83700.0,47.2979,47.3538,47.1303,47.1769,83700.0
2014-04-29 12:30:00,50.7,50.8,50.59,50.66,71100.0,47.2141,47.3072,47.1117,47.1769,71100.0
2014-04-29 12:40:00,50.65,50.89,50.64,50.82,53700.0,47.1676,47.3911,47.1582,47.3259,53700.0
2014-04-29 12:50:00,50.84,50.86,50.69,50.84,34800.0,47.3445,47.3631,47.2048,47.3445,34800.0
2014-04-29 13:00:00,50.84,51.17,50.73,51.15,135200.0,47.3445,47.6518,47.2421,47.6332,135200.0
2014-04-29 13:10:00,51.13,51.29,51.05,51.2,80900.0,47.6146,47.7636,47.5401,47.6797,80900.0
2014-04-29 13:20:00,51.24,51.31,51.18,51.26,56200.0,47.717,47.7822,47.6611,47.7356,56200.0
2014-04-29 13:30:00,51.25,51.39,51.25,51.36,40100.0,47.7263,47.8567,47.7263,47.8287,40100.0
2014-04-29 13:40:00,51.36,51.67,51.35,51.67,35100.0,47.8287,48.1174,47.8194,48.1174,35100.0
2014-04-29 13:50:00,51.65,51.89,51.4,51.84,143900.0,48.0988,48.3223,47.866,48.2757,143900.0
2014-04-29 14:00:00,51.81,51.97,51.45,51.45,117000.0,48.2478,48.3968,47.9126,47.9126,117000.0
2014-04-29 14:10:00,51.45,51.59,51.39,51.39,26000.0,47.9126,48.0429,47.8567,47.8567,26000.0
2014-04-29 14:20:00,51.39,51.66,51.39,51.47,51200.0,47.8567,48.1081,47.8567,47.9312,51200.0
2014-04-29 14:30:00,51.48,51.61,51.48,51.58,38100.0,47.9405,48.0616,47.9405,48.0336,38100.0
2014-04-29 14:40:00,51.59,51.77,51.5,51.72,47300.0,48.0429,48.2106,47.9591,48.164,47300.0
2014-04-29 14:50:00,51.71,51.76,51.63,51.64,114000.0,48.1547,48.2012,48.0802,48.0895,114000.0
2014-04-29 15:00:00,51.64,51.69,51.6,51.66,46100.0,48.0895,48.1361,48.0522,48.1081,46100.0
2014-04-29 15:10:00,51.65,51.67,51.46,51.48,90200.0,48.0988,48.1174,47.9219,47.9405,90200.0
2014-04-29 15:20:00,51.48,51.67,51.48,51.61,84900.0,47.9405,48.1174,47.9405,48.0616,84900.0
2014-04-29 15:30:00,51.62,51.71,51.62,51.71,191300.0,48.0709,48.1547,48.0709,48.1547,191300.0
2014-04-29 15:40:00,51.71,51.71,51.6,51.64,147100.0,48.1547,48.1547,48.0522,48.0895,147100.0
2014-04-29 15:50:00,51.65,51.66,51.37,51.39,447900.0,48.0988,48.1081,47.8381,47.8567,447900.0
2014-04-30 09:30:00,51.62,52.24,51.4,52.15,110500.0,48.0709,48.6482,47.866,48.5644,110500.0
2014-04-30 09:40:00,52.18,52.36,51.98,52.02,105700.0,48.5924,48.76,48.4061,48.4434,105700.0
2014-04-30 09:50:00,52.06,52.08,51.64,51.73,117300.0,48.4806,48.4992,48.0895,48.1733,117300.0
2014-04-30 10:00:00,51.76,51.81,51.6,51.69,174400.0,48.2012,48.2478,48.0522,48.1361,174400.0
2014-04-30 10:10:00,51.69,52.05,51.69,52.04,267200.0,48.1361,48.4713,48.1361,48.462,267200.0
2014-04-30 10:20:00,52.04,52.2,51.97,52.12,275100.0,48.462,48.611,48.3968,48.5365,275100.0
2014-04-30 10:30:00,52.12,52.37,52.1,52.21,280800.0,48.5365,48.7693,48.5179,48.6203,280800.0
2014-04-30 10:40:00,52.21,52.24,52.06,52.24,76300.0,48.6203,48.6482,48.4806,48.6482,76300.0
2014-04-30 10:50:00,52.24,52.37,52.12,52.16,222400.0,48.6482,48.7693,48.5365,48.5737,222400.0
2014-04-30 11:00:00,52.16,52.25,52.05,52.05,85000.0,48.5737,48.6576,48.4713,48.4713,85000.0
2014-04-30 11:10:00,52.07,52.1,51.72,51.75,157300.0,48.4899,48.5179,48.164,48.1919,157300.0
2014-04-30 11:20:00,51.75,51.81,51.62,51.63,71200.0,48.1919,48.2478,48.0709,48.0802,71200.0
2014-04-30 11:30:00,51.64,51.78,51.6,51.75,194300.0,48.0895,48.2199,48.0522,48.1919,194300.0
2014-04-30 11:40:00,51.76,52.0,51.74,51.86,53300.0,48.2012,48.4247,48.1826,48.2944,53300.0
2014-04-30 11:50:00,51.86,52.07,51.8,52.06,202300.0,48.2944,48.4899,48.2385,48.4806,202300.0
2014-04-30 12:00:00,52.06,52.14,52.04,52.08,90000.0,48.4806,48.5551,48.462,48.4992,90000.0
2014-04-30 12:10:00,52.08,52.17,52.05,52.16,35500.0,48.4992,48.5831,48.4713,48.5737,35500.0
2014-04-30 12:20:00,52.14,52.24,52.1,52.24,31200.0,48.5551,48.6482,48.5179,48.6482,31200.0
2014-04-30 12:30:00,52.24,52.27,51.95,51.95,85100.0,48.6482,48.6762,48.3782,48.3782,85100.0
2014-04-30 12:40:00,51.94,51.99,51.91,51.93,22500.0,48.3689,48.4154,48.3409,48.3596,22500.0
2014-04-30 12:50:00,51.94,51.95,51.83,51.92,34700.0,48.3689,48.3782,48.2664,48.3502,34700.0
2014-04-30 13:00:00,51.93,51.98,51.89,51.95,49400.0,48.3596,48.4061,48.3223,48.3782,49400.0
2014-04-30 13:10:00,51.95,51.99,51.9,51.96,53200.0,48.3782,48.4154,48.3316,48.3875,53200.0
2014-04-30 13:20:00,51.96,52.01,51.89,51.95,31000.0,48.3875,48.4341,48.3223,48.3782,31000.0
2014-04-30 13:30:00,51.96,52.02,51.91,52.0,32800.0,48.3875,48.4434,48.3409,48.4247,32800.0
2014-04-30 13:40:00,52.0,52.1,51.9,52.1,32600.0,48.4247,48.5179,48.3316,48.5179,32600.0
2014-04-30 13:50:00,52.1,52.1,52.01,52.1,39800.0,48.5179,48.5179,48.4341,48.5179,39800.0
2014-04-30 14:00:00,52.09,52.15,51.94,52.04,54500.0,48.5086,48.5644,48.3689,48.462,54500.0
2014-04-30 14:10:00,52.05,52.09,51.99,52.02,77700.0,48.4713,48.5086,48.4154,48.4434,77700.0
2014-04-30 14:20:00,52.03,52.2,52.03,52.14,55800.0,48.4527,48.611,48.4527,48.5551,55800.0
2014-04-30 14:30:00,52.16,52.4,52.16,52.33,63500.0,48.5737,48.7972,48.5737,48.7321,63500.0
2014-04-30 14:40:00,52.33,52.35,52.15,52.24,49000.0,48.7321,48.7507,48.5644,48.6482,49000.0
2014-04-30 14:50:00,52.24,52.24,52.12,52.19,68900.0,48.6482,48.6482,48.5365,48.6017,68900.0
2014-04-30 15:00:00,52.2,52.2,51.99,51.99,89000.0,48.611,48.611,48.4154,48.4154,89000.0
2014-04-30 15:10:00,51.99,52.07,51.95,52.01,73400.0,48.4154,48.4899,48.3782,48.4341,73400.0
2014-04-30 15:20:00,52.01,52.03,51.96,52.01,64600.0,48.4341,48.4527,48.3875,48.4341,64600.0
2014-04-30 15:30:00,52.02,52.08,52.0,52.02,117500.0,48.4434,48.4992,48.4247,48.4434,117500.0
2014-04-30 15:40:00,52.02,52.06,51.87,51.9,216200.0,48.4434,48.4806,48.3037,48.3316,216200.0
2014-04-30 15:50:00,51.91,52.01,51.85,52.0,316400.0,48.3409,48.4341,48.2851,48.4247,316400.0
2014-05-01 09:30:00,52.0,52.75,51.84,51.95,221800.0,48.4247,49.1232,48.2757,48.3782,221800.0
2014-05-01 09:40:00,51.87,51.95,51.74,51.78,118300.0,48.3037,48.3782,48.1826,48.2199,118300.0
2014-05-01 09:50:00,51.78,51.9,51.48,51.48,94600.0,48.2199,48.3316,47.9405,47.9405,94600.0
2014-05-01 10:00:00,51.5,51.84,51.5,51.78,52300.0,47.9591,48.2757,47.9591,48.2199,52300.0
2014-05-01 10:10:00,51.78,51.9,51.68,51.77,34200.0,48.2199,48.3316,48.1267,48.2106,34200.0
2014-05-01 10:20:00,51.76,51.84,51.63,51.63,61700.0,48.2012,48.2757,48.0802,48.0802,61700.0
2014-05-01 10:30:00,51.67,52.0,51.66,51.95,126500.0,48.1174,48.4247,48.1081,48.3782,126500.0
2014-05-01 10:40:00,51.96,52.16,51.96,52.09,66200.0,48.3875,48.5737,48.3875,48.5086,66200.0
2014-05-01 10:50:00,52.09,52.12,52.06,52.07,32800.0,48.5086,48.5365,48.4806,48.4899,32800.0
2014-05-01 11:00:00,52.07,52.3,52.07,52.29,27900.0,48.4899,48.7041,48.4899,48.6948,27900.0
2014-05-01 11:10:00,52.32,52.41,52.28,52.41,31300.0,48.7227,48.8066,48.6855,48.8066,31300.0
2014-05-01 11:20:00,52.42,52.63,52.34,52.6,84900.0,48.8159,49.0114,48.7414,48.9835,84900.0
2014-05-01 11:30:00,52.6,52.84,52.6,52.8,78500.0,48.9835,49.207,48.9835,49.1697,78500.0
2014-05-01 11:40:00,52.81,52.83,52.71,52.71,49200.0,49.1791,49.1977,49.0859,49.0859,49200.0
2014-05-01 11:50:00,52.7,52.78,52.62,52.63,22000.0,49.0766,49.1511,49.0021,49.0114,22000.0
2014-05-01 12:00:00,52.61,52.64,52.53,52.55,46000.0,48.9928,49.0207,48.9183,48.9369,46000.0
2014-05-01 12:10:00,52.56,52.67,52.52,52.6,48500.0,48.9462,49.0487,48.909,48.9835,48500.0
2014-05-01 12:20:00,52.6,52.71,52.58,52.69,36100.0,48.9835,49.0859,48.9649,49.0673,36100.0
2014-05-01 12:30:00,52.65,52.71,52.4,52.4,39000.0,49.0301,49.0859,48.7972,48.7972,39000.0
2014-05-01 12:40:00,52.4,52.46,52.2,52.3,39500.0,48.7972,48.8531,48.611,48.7041,39500.0
2014-05-01 12:50:00,52.29,52.47,52.28,52.45,36700.0,48.6948,48.8624,48.6855,48.8438,36700.0
2014-05-01 13:00:00,52.46,52.57,52.46,52.54,30000.0,48.8531,48.9556,48.8531,48.9276,30000.0
2014-05-01 13:10:00,52.53,52.57,52.45,52.52,42900.0,48.9183,48.9556,48.8438,48.909,42900.0
2014-05-01 13:20:00,52.52,52.53,52.43,52.45,28000.0,48.909,48.9183,48.8252,48.8438,28000.0
2014-05-01 13:30:00,52.45,52.49,52.44,52.45,628800.0,48.8438,48.8811,48.8345,48.8438,628800.0
2014-05-01 13:40:00,52.46,52.49,52.44,52.49,26100.0,48.8531,48.8811,48.8345,48.8811,26100.0
2014-05-01 13:50:00,52.49,52.51,52.43,52.47,30800.0,48.8811,48.8997,48.8252,48.8624,30800.0
2014-05-01 14:00:00,52.48,52.52,52.45,52.46,34900.0,48.8717,48.909,48.8438,48.8531,34900.0
2014-05-01 14:10:00,52.46,52.46,52.41,52.45,21300.0,48.8531,48.8531,48.8066,48.8438,21300.0
2014-05-01 14:20:00,52.44,52.51,52.37,52.39,88300.0,48.8345,48.8997,48.7693,48.7879,88300.0
2014-05-01 14:30:00,52.39,52.51,52.39,52.42,28400.0,48.7879,48.8997,48.7879,48.8159,28400.0
2014-05-01 14:40:00,52.42,52.46,52.31,52.35,40000.0,48.8159,48.8531,48.7134,48.7507,40000.0
2014-05-01 14:50:00,52.38,52.43,52.31,52.43,32300.0,48.7786,48.8252,48.7134,48.8252,32300.0
2014-05-01 15:00:00,52.43,52.5,52.4,52.47,33900.0,48.8252,48.8904,48.7972,48.8624,33900.0
2014-05-01 15:10:00,52.47,52.51,52.44,52.46,71300.0,48.8624,48.8997,48.8345,48.8531,71300.0
2014-05-01 15:20:00,52.46,52.48,52.24,52.24,66800.0,48.8531,48.8717,48.6482,48.6482,66800.0
2014-05-01 15:30:00,52.24,52.29,52.18,52.29,99500.0,48.6482,48.6948,48.5924,48.6948,99500.0
2014-05-01 15:40:00,52.29,52.4,52.28,52.39,80900.0,48.6948,48.7972,48.6855,48.7879,80900.0
2014-05-01 15:50:00,52.39,52.42,52.36,52.41,149500.0,48.7879,48.8159,48.76,48.8066,149500.0
2014-05-02 09:30:00,52.36,52.5,52.36,52.42,53400.0,48.76,48.8904,48.76,48.8159,53400.0
2014-05-02 09:40:00,52.42,52.49,52.3,52.3,25200.0,48.8159,48.8811,48.7041,48.7041,25200.0
2014-05-02 09:50:00,52.29,52.34,52.14,52.14,34700.0,48.6948,48.7414,48.5551,48.5551,34700.0
2014-05-02 10:00:00,52.14,52.14,51.94,52.12,46500.0,48.5551,48.5551,48.3689,48.5365,46500.0
2014-05-02 10:10:00,52.09,52.38,52.09,52.27,198800.0,48.5086,48.7786,48.5086,48.6762,198800.0
2014-05-02 10:20:00,52.28,52.34,52.24,52.29,127300.0,48.6855,48.7414,48.6482,48.6948,127300.0
2014-05-02 10:30:00,52.3,52.48,52.29,52.48,171700.0,48.7041,48.8717,48.6948,48.8717,171700.0
2014-05-02 10:40:00,52.47,52.47,51.97,52.01,254900.0,48.8624,48.8624,48.3968,48.4341,254900.0
2014-05-02 10:50:00,51.99,52.48,51.93,52.39,210700.0,48.4154,48.8717,48.3596,48.7879,210700.0
2014-05-02 11:00:00,52.39,52.5,52.39,52.49,68500.0,48.7879,48.8904,48.7879,48.8811,68500.0
2014-05-02 11:10:00,52.47,52.53,52.29,52.36,140300.0,48.8624,48.9183,48.6948,48.76,140300.0
2014-05-02 11:20:00,52.35,52.4,52.27,52.28,36000.0,48.7507,48.7972,48.6762,48.6855,36000.0
2014-05-02 11:30:00,52.29,52.5,52.29,52.43,16900.0,48.6948,48.8904,48.6948,48.8252,16900.0
2014-05-02 11:40:00,52.44,52.45,52.29,52.38,28200.0,48.8345,48.8438,48.6948,48.7786,28200.0
2014-05-02 11:50:00,52.4,52.41,52.34,52.37,13700.0,48.7972,48.8066,48.7414,48.7693,13700.0
2014-05-02 12:00:00,52.37,52.4,52.36,52.38,19600.0,48.7693,48.7972,48.76,48.7786,19600.0
2014-05-02 12:10:00,52.37,52.39,52.34,52.38,31900.0,48.7693,48.7879,48.7414,48.7786,31900.0
2014-05-02 12:20:00,52.38,52.4,52.34,52.39,20400.0,48.7786,48.7972,48.7414,48.7879,20400.0
2014-05-02 12:30:00,52.39,52.4,52.35,52.35,23300.0,48.7879,48.7972,48.7507,48.7507,23300.0
2014-05-02 12:40:00,52.35,52.36,52.3,52.3,11500.0,48.7507,48.76,48.7041,48.7041,11500.0
2014-05-02 12:50:00,52.3,52.33,52.25,52.28,25300.0,48.7041,48.7321,48.6576,48.6855,25300.0
2014-05-02 13:00:00,52.28,52.29,52.17,52.18,28800.0,48.6855,48.6948,48.5831,48.5924,28800.0
2014-05-02 13:10:00,52.17,52.19,52.07,52.07,26100.0,48.5831,48.6017,48.4899,48.4899,26100.0
2014-05-02 13:20:00,52.08,52.08,52.01,52.03,29000.0,48.4992,48.4992,48.4341,48.4527,29000.0
2014-05-02 13:30:00,52.03,52.07,51.94,51.94,45900.0,48.4527,48.4899,48.3689,48.3689,45900.0
2014-05-02 13:40:00,51.95,51.97,51.89,51.89,23100.0,48.3782,48.3968,48.3223,48.3223,23100.0
2014-05-02 13:50:00,51.92,51.94,51.91,51.93,13100.0,48.3502,48.3689,48.3409,48.3596,13100.0
2014-05-02 14:00:00,51.93,51.99,51.91,51.97,18500.0,48.3596,48.4154,48.3409,48.3968,18500.0
2014-05-02 14:10:00,51.96,52.06,51.96,52.05,16700.0,48.3875,48.4806,48.3875,48.4713,16700.0
2014-05-02 14:20:00,52.05,52.05,51.94,51.97,26800.0,48.4713,48.4713,48.3689,48.3968,26800.0
2014-05-02 14:30:00,51.97,51.97,51.82,51.83,41100.0,48.3968,48.3968,48.2571,48.2664,41100.0
2014-05-02 14:40:00,51.82,51.83,51.72,51.75,42400.0,48.2571,48.2664,48.164,48.1919,42400.0
2014-05-02 14:50:00,51.75,51.83,51.75,51.81,32300.0,48.1919,48.2664,48.1919,48.2478,32300.0
2014-05-02 15:00:00,51.82,51.96,51.77,51.92,74900.0,48.2571,48.3875,48.2106,48.3502,74900.0
2014-05-02 15:10:00,51.93,51.95,51.89,51.95,25500.0,48.3596,48.3782,48.3223,48.3782,25500.0
2014-05-02 15:20:00,51.95,51.96,51.88,51.91,51700.0,48.3782,48.3875,48.313,48.3409,51700.0
2014-05-02 15:30:00,51.9,51.94,51.87,51.87,55000.0,48.3316,48.3689,48.3037,48.3037,55000.0
2014-05-02 15:40:00,51.87,52.01,51.87,51.94,71000.0,48.3037,48.4341,48.3037,48.3689,71000.0
2014-05-02 15:50:00,51.94,51.98,51.88,51.89,242000.0,48.3689,48.4061,48.313,48.3223,242000.0
2014-05-05 09:30:00,51.95,52.14,51.88,52.0,127400.0,48.3782,48.5551,48.313,48.4247,127400.0
2014-05-05 09:40:00,52.01,52.01,51.62,51.77,29100.0,48.4341,48.4341,48.0709,48.2106,29100.0
2014-05-05 09:50:00,51.81,52.0,51.77,51.97,29900.0,48.2478,48.4247,48.2106,48.3968,29900.0
2014-05-05 10:00:00,51.97,51.99,51.87,51.93,45800.0,48.3968,48.4154,48.3037,48.3596,45800.0
2014-05-05 10:10:00,51.91,52.05,51.89,51.99,71800.0,48.3409,48.4713,48.3223,48.4154,71800.0
2014-05-05 10:20:00,51.99,52.09,51.93,52.0,38400.0,48.4154,48.5086,48.3596,48.4247,38400.0
2014-05-05 10:30:00,52.02,52.04,51.96,52.0,30200.0,48.4434,48.462,48.3875,48.4247,30200.0
2014-05-05 10:40:00,52.02,52.26,51.99,52.24,26800.0,48.4434,48.6669,48.4154,48.6482,26800.0
2014-05-05 10:50:00,52.22,52.26,52.14,52.25,24200.0,48.6296,48.6669,48.5551,48.6576,24200.0
2014-05-05 11:00:00,52.27,52.27,52.1,52.17,27800.0,48.6762,48.6762,48.5179,48.5831,27800.0
2014-05-05 11:10:00,52.15,52.16,52.03,52.08,46200.0,48.5644,48.5737,48.4527,48.4992,46200.0
2014-05-05 11:20:00,52.07,52.19,52.05,52.15,16600.0,48.4899,48.6017,48.4713,48.5644,16600.0
2014-05-05 11:30:00,52.16,52.26,52.15,52.24,26700.0,48.5737,48.6669,48.5644,48.6482,26700.0
2014-05-05 11:40:00,52.25,52.25,52.02,52.05,32400.0,48.6576,48.6576,48.4434,48.4713,32400.0
2014-05-05 11:50:00,52.09,52.25,52.02,52.21,64800.0,48.5086,48.6576,48.4434,48.6203,64800.0
2014-05-05 12:00:00,52.21,52.22,52.07,52.1,37500.0,48.6203,48.6296,48.4899,48.5179,37500.0
2014-05-05 12:10:00,52.11,52.21,52.09,52.19,65900.0,48.5272,48.6203,48.5086,48.6017,65900.0
2014-05-05 12:20:00,52.2,52.2,52.14,52.15,32500.0,48.611,48.611,48.5551,48.5644,32500.0
2014-05-05 12:30:00,52.18,52.26,52.15,52.26,41200.0,48.5924,48.6669,48.5644,48.6669,41200.0
2014-05-05 12:40:00,52.26,52.32,52.21,52.32,36800.0,48.6669,48.7227,48.6203,48.7227,36800.0
2014-05-05 12:50:00,52.32,52.32,52.23,52.27,28800.0,48.7227,48.7227,48.6389,48.6762,28800.0
2014-05-05 13:00:00,52.29,52.29,52.25,52.27,20000.0,48.6948,48.6948,48.6576,48.6762,20000.0
2014-05-05 13:10:00,52.27,52.31,52.21,52.31,29800.0,48.6762,48.7134,48.6203,48.7134,29800.0
2014-05-05 13:20:00,52.29,52.33,52.26,52.33,24400.0,48.6948,48.7321,48.6669,48.7321,24400.0
2014-05-05 13:30:00,52.32,52.37,52.32,52.33,35800.0,48.7227,48.7693,48.7227,48.7321,35800.0
2014-05-05 13:40:00,52.32,52.39,52.3,52.36,16300.0,48.7227,48.7879,48.7041,48.76,16300.0
2014-05-05 13:50:00,52.36,52.41,52.24,52.25,125100.0,48.76,48.8066,48.6482,48.6576,125100.0
2014-05-05 14:00:00,52.25,52.48,52.22,52.48,91600.0,48.6576,48.8717,48.6296,48.8717,91600.0
2014-05-05 14:10:00,52.49,52.55,52.46,52.53,75600.0,48.8811,48.9369,48.8531,48.9183,75600.0
2014-05-05 14:20:00,52.52,52.57,52.46,52.55,49000.0,48.909,48.9556,48.8531,48.9369,49000.0
2014-05-05 14:30:00,52.55,52.55,52.4,52.54,44100.0,48.9369,48.9369,48.7972,48.9276,44100.0
2014-05-05 14:40:00,52.5,52.56,52.37,52.56,48000.0,48.8904,48.9462,48.7693,48.9462,48000.0
2014-05-05 14:50:00,52.57,52.57,52.48,52.56,52900.0,48.9556,48.9556,48.8717,48.9462,52900.0
2014-05-05 15:00:00,52.55,52.57,52.42,52.51,81000.0,48.9369,48.9556,48.8159,48.8997,81000.0
2014-05-05 15:10:00,52.51,52.55,52.46,52.47,45000.0,48.8997,48.9369,48.8531,48.8624,45000.0
2014-05-05 15:20:00,52.48,52.5,52.4,52.44,53600.0,48.8717,48.8904,48.7972,48.8345,53600.0
2014-05-05 15:30:00,52.44,52.51,52.44,52.49,74500.0,48.8345,48.8997,48.8345,48.8811,74500.0
2014-05-05 15:40:00,52.5,52.51,52.4,52.43,114200.0,48.8904,48.8997,48.7972,48.8252,114200.0
2014-05-05 15:50:00,52.43,52.47,52.32,52.34,404700.0,48.8252,48.8624,48.7227,48.7414,404700.0
2014-05-06 09:30:00,52.25,52.37,51.99,52.0,28000.0,48.6576,48.7693,48.4154,48.4247,28000.0
2014-05-06 09:40:00,52.03,52.84,51.93,52.78,26700.0,48.4527,49.207,48.3596,49.1511,26700.0
2014-05-06 09:50:00,52.75,52.76,52.45,52.53,32600.0,49.1232,49.1325,48.8438,48.9183,32600.0
2014-05-06 10:00:00,52.48,52.5,52.39,52.39,76400.0,48.8717,48.8904,48.7879,48.7879,76400.0
2014-05-06 10:10:00,52.38,52.45,52.33,52.34,247300.0,48.7786,48.8438,48.7321,48.7414,247300.0
2014-05-06 10:20:00,52.33,52.43,52.19,52.26,30600.0,48.7321,48.8252,48.6017,48.6669,30600.0
2014-05-06 10:30:00,52.28,52.43,52.28,52.34,21600.0,48.6855,48.8252,48.6855,48.7414,21600.0
2014-05-06 10:40:00,52.34,52.39,52.3,52.32,15800.0,48.7414,48.7879,48.7041,48.7227,15800.0
2014-05-06 10:50:00,52.3,52.3,52.21,52.23,42400.0,48.7041,48.7041,48.6203,48.6389,42400.0
2014-05-06 11:00:00,52.2,52.21,52.07,52.08,68000.0,48.611,48.6203,48.4899,48.4992,68000.0
2014-05-06 11:10:00,52.07,52.1,51.98,51.98,88700.0,48.4899,48.5179,48.4061,48.4061,88700.0
2014-05-06 11:20:00,51.98,52.15,51.92,52.14,24200.0,48.4061,48.5644,48.3502,48.5551,24200.0
2014-05-06 11:30:00,52.13,52.19,52.12,52.18,9900.0,48.5458,48.6017,48.5365,48.5924,9900.0
2014-05-06 11:40:00,52.17,52.17,52.02,52.08,13100.0,48.5831,48.5831,48.4434,48.4992,13100.0
2014-05-06 11:50:00,52.06,52.1,52.05,52.06,8200.0,48.4806,48.5179,48.4713,48.4806,8200.0
2014-05-06 12:00:00,52.08,52.08,52.0,52.05,7600.0,48.4992,48.4992,48.4247,48.4713,7600.0
2014-05-06 12:10:00,52.06,52.06,51.93,51.96,27500.0,48.4806,48.4806,48.3596,48.3875,27500.0
2014-05-06 12:20:00,52.01,52.04,51.98,52.02,10800.0,48.4341,48.462,48.4061,48.4434,10800.0
2014-05-06 12:30:00,52.03,52.09,51.97,52.06,24100.0,48.4527,48.5086,48.3968,48.4806,24100.0
2014-05-06 12:40:00,52.07,52.12,52.05,52.09,12200.0,48.4899,48.5365,48.4713,48.5086,12200.0
2014-05-06 12:50:00,52.1,52.1,52.02,52.02,6700.0,48.5179,48.5179,48.4434,48.4434,6700.0
2014-05-06 13:00:00,52.0,52.1,52.0,52.06,9900.0,48.4247,48.5179,48.4247,48.4806,9900.0
2014-05-06 13:10:00,52.05,52.13,52.03,52.12,17000.0,48.4713,48.5458,48.4527,48.5365,17000.0
2014-05-06 13:20:00,52.12,52.18,52.01,52.06,36700.0,48.5365,48.5924,48.4341,48.4806,36700.0
2014-05-06 13:30:00,52.06,52.11,52.02,52.02,6800.0,48.4806,48.5272,48.4434,48.4434,6800.0
2014-05-06 13:40:00,52.02,52.06,51.91,52.03,88200.0,48.4434,48.4806,48.3409,48.4527,88200.0
2014-05-06 13:50:00,52.04,52.08,52.01,52.05,38800.0,48.462,48.4992,48.4341,48.4713,38800.0
2014-05-06 14:00:00,52.05,52.08,51.99,52.05,19200.0,48.4713,48.4992,48.4154,48.4713,19200.0
2014-05-06 14:10:00,52.05,52.08,52.0,52.0,13800.0,48.4713,48.4992,48.4247,48.4247,13800.0
2014-05-06 14:20:00,52.0,52.06,51.99,52.02,32800.0,48.4247,48.4806,48.4154,48.4434,32800.0
2014-05-06 14:30:00,52.02,52.05,52.0,52.02,20300.0,48.4434,48.4713,48.4247,48.4434,20300.0
2014-05-06 14:40:00,52.04,52.14,52.04,52.1,40800.0,48.462,48.5551,48.462,48.5179,40800.0
2014-05-06 14:50:00,52.12,52.2,52.09,52.16,229800.0,48.5365,48.611,48.5086,48.5737,229800.0
2014-05-06 15:00:00,52.15,52.18,52.09,52.15,58600.0,48.5644,48.5924,48.5086,48.5644,58600.0
2014-05-06 15:10:00,52.17,52.24,52.15,52.24,126200.0,48.5831,48.6482,48.5644,48.6482,126200.0
2014-05-06 15:20:00,52.25,52.3,52.12,52.12,262100.0,48.6576,48.7041,48.5365,48.5365,262100.0
2014-05-06 15:30:00,52.13,52.24,52.12,52.24,27600.0,48.5458,48.6482,48.5365,48.6482,27600.0
2014-05-06 15:40:00,52.25,52.25,52.02,52.06,102600.0,48.6576,48.6576,48.4434,48.4806,102600.0
2014-05-06 15:50:00,52.05,52.06,51.92,51.97,159100.0,48.4713,48.4806,48.3502,48.3968,159100.0
2014-05-07 09:30:00,52.01,52.04,51.47,51.65,119400.0,48.4341,48.462,47.9312,48.0988,119400.0
2014-05-07 09:40:00,51.64,52.07,51.43,51.74,253500.0,48.0895,48.4899,47.8939,48.1826,253500.0
2014-05-07 09:50:00,51.72,51.72,50.85,50.86,100400.0,48.164,48.164,47.3538,47.3631,100400.0
2014-05-07 10:00:00,50.87,51.44,50.86,50.91,61200.0,47.3724,47.9032,47.3631,47.4097,61200.0
2014-05-07 10:10:00,50.94,51.0,50.69,50.95,78500.0,47.4376,47.4935,47.2048,47.4469,78500.0
2014-05-07 10:20:00,51.0,51.15,50.82,51.1,40200.0,47.4935,47.6332,47.3259,47.5866,40200.0
2014-05-07 10:30:00,51.1,51.57,50.97,51.57,56000.0,47.5866,48.0243,47.4656,48.0243,56000.0
2014-05-07 10:40:00,51.56,51.57,51.09,51.26,57200.0,48.015,48.0243,47.5773,47.7356,57200.0
2014-05-07 10:50:00,51.26,51.3,51.07,51.23,42600.0,47.7356,47.7729,47.5587,47.7077,42600.0
2014-05-07 11:00:00,51.24,51.27,50.99,51.1,36500.0,47.717,47.7449,47.4842,47.5866,36500.0
2014-05-07 11:10:00,51.09,51.09,50.98,51.04,36300.0,47.5773,47.5773,47.4749,47.5307,36300.0
2014-05-07 11:20:00,51.0,51.07,50.99,51.01,28800.0,47.4935,47.5587,47.4842,47.5028,28800.0
2014-05-07 11:30:00,51.02,51.3,51.02,51.29,32400.0,47.5121,47.7729,47.5121,47.7636,32400.0
2014-05-07 11:40:00,51.29,51.43,51.26,51.4,28700.0,47.7636,47.8939,47.7356,47.866,28700.0
2014-05-07 11:50:00,51.41,51.52,51.32,51.32,110500.0,47.8753,47.9777,47.7915,47.7915,110500.0
2014-05-07 12:00:00,51.32,51.39,51.17,51.3,29100.0,47.7915,47.8567,47.6518,47.7729,29100.0
2014-05-07 12:10:00,51.3,51.45,51.3,51.45,39500.0,47.7729,47.9126,47.7729,47.9126,39500.0
2014-05-07 12:20:00,51.47,51.53,51.42,51.42,9600.0,47.9312,47.9871,47.8846,47.8846,9600.0
2014-05-07 12:30:00,51.43,51.5,51.4,51.5,18900.0,47.8939,47.9591,47.866,47.9591,18900.0
2014-05-07 12:40:00,51.51,51.51,51.41,51.49,22900.0,47.9684,47.9684,47.8753,47.9498,22900.0
2014-05-07 12:50:00,51.48,51.5,51.42,51.42,9000.0,47.9405,47.9591,47.8846,47.8846,9000.0
2014-05-07 13:00:00,51.42,51.57,51.42,51.45,29400.0,47.8846,48.0243,47.8846,47.9126,29400.0
2014-05-07 13:10:00,51.47,51.69,51.46,51.57,48100.0,47.9312,48.1361,47.9219,48.0243,48100.0
2014-05-07 13:20:00,51.55,51.55,51.42,51.45,36900.0,48.0057,48.0057,47.8846,47.9126,36900.0
2014-05-07 13:30:00,51.45,51.53,51.42,51.46,43600.0,47.9126,47.9871,47.8846,47.9219,43600.0
2014-05-07 13:40:00,51.45,51.45,51.36,51.37,49900.0,47.9126,47.9126,47.8287,47.8381,49900.0
2014-05-07 13:50:00,51.35,51.37,51.16,51.17,32600.0,47.8194,47.8381,47.6425,47.6518,32600.0
2014-05-07 14:00:00,51.15,51.25,51.12,51.21,44800.0,47.6332,47.7263,47.6052,47.6891,44800.0
2014-05-07 14:10:00,51.19,51.19,51.05,51.16,56800.0,47.6704,47.6704,47.5401,47.6425,56800.0
2014-05-07 14:20:00,51.16,51.27,51.11,51.2,86700.0,47.6425,47.7449,47.5959,47.6797,86700.0
2014-05-07 14:30:00,51.18,51.27,51.13,51.26,30600.0,47.6611,47.7449,47.6146,47.7356,30600.0
2014-05-07 14:40:00,51.28,51.47,51.28,51.36,58500.0,47.7542,47.9312,47.7542,47.8287,58500.0
2014-05-07 14:50:00,51.35,51.43,51.28,51.38,30200.0,47.8194,47.8939,47.7542,47.8474,30200.0
2014-05-07 15:00:00,51.38,51.4,51.3,51.39,22900.0,47.8474,47.866,47.7729,47.8567,22900.0
2014-05-07 15:10:00,51.38,51.4,51.3,51.32,29100.0,47.8474,47.866,47.7729,47.7915,29100.0
2014-05-07 15:20:00,51.3,51.4,51.27,51.31,59200.0,47.7729,47.866,47.7449,47.7822,59200.0
2014-05-07 15:30:00,51.3,51.4,51.3,51.38,104200.0,47.7729,47.866,47.7729,47.8474,104200.0
2014-05-07 15:40:00,51.38,51.52,51.37,51.51,189700.0,47.8474,47.9777,47.8381,47.9684,189700.0
2014-05-07 15:50:00,51.51,51.58,51.49,51.54,249000.0,47.9684,48.0336,47.9498,47.9964,249000.0
2014-05-08 09:30:00,51.43,51.97,51.34,51.93,43800.0,47.8939,48.3968,47.8101,48.3596,43800.0
2014-05-08 09:40:00,51.98,52.29,51.95,52.26,29800.0,48.4061,48.6948,48.3782,48.6669,29800.0
2014-05-08 09:50:00,52.26,52.32,51.93,51.95,35200.0,48.6669,48.7227,48.3596,48.3782,35200.0
2014-05-08 10:00:00,51.89,52.15,51.89,52.13,21700.0,48.3223,48.5644,48.3223,48.5458,21700.0
2014-05-08 10:10:00,52.13,52.26,52.13,52.2,70100.0,48.5458,48.6669,48.5458,48.611,70100.0
2014-05-08 10:20:00,52.2,52.21,52.01,52.1,50800.0,48.611,48.6203,48.4341,48.5179,50800.0
2014-05-08 10:30:00,52.1,52.14,52.09,52.12,30200.0,48.5179,48.5551,48.5086,48.5365,30200.0
2014-05-08 10:40:00,52.12,52.14,52.04,52.05,27500.0,48.5365,48.5551,48.462,48.4713,27500.0
2014-05-08 10:50:00,52.03,52.08,51.98,52.04,40000.0,48.4527,48.4992,48.4061,48.462,40000.0
2014-05-08 11:00:00,52.05,52.19,52.03,52.18,48100.0,48.4713,48.6017,48.4527,48.5924,48100.0
2014-05-08 11:10:00,52.17,52.21,52.04,52.1,68400.0,48.5831,48.6203,48.462,48.5179,68400.0
2014-05-08 11:20:00,52.1,52.19,52.1,52.13,18200.0,48.5179,48.6017,48.5179,48.5458,18200.0
2014-05-08 11:30:00,52.13,52.23,52.13,52.21,15900.0,48.5458,48.6389,48.5458,48.6203,15900.0
2014-05-08 11:40:00,52.21,52.25,52.12,52.16,58300.0,48.6203,48.6576,48.5365,48.5737,58300.0
2014-05-08 11:50:00,52.17,52.19,51.99,52.0,9600.0,48.5831,48.6017,48.4154,48.4247,9600.0
2014-05-08 12:00:00,52.0,52.04,51.92,51.98,19500.0,48.4247,48.462,48.3502,48.4061,19500.0
2014-05-08 12:10:00,51.96,52.06,51.95,51.99,13600.0,48.3875,48.4806,48.3782,48.4154,13600.0
2014-05-08 12:20:00,51.95,52.04,51.92,52.02,11900.0,48.3782,48.462,48.3502,48.4434,11900.0
2014-05-08 12:30:00,52.01,52.05,51.95,52.0,25600.0,48.4341,48.4713,48.3782,48.4247,25600.0
2014-05-08 12:40:00,52.01,52.01,51.88,51.95,21300.0,48.4341,48.4341,48.313,48.3782,21300.0
2014-05-08 12:50:00,51.95,51.96,51.8,51.86,25100.0,48.3782,48.3875,48.2385,48.2944,25100.0
2014-05-08 13:00:00,51.85,51.9,51.79,51.85,20700.0,48.2851,48.3316,48.2292,48.2851,20700.0
2014-05-08 13:10:00,51.85,51.86,51.65,51.66,25500.0,48.2851,48.2944,48.0988,48.1081,25500.0
2014-05-08 13:20:00,51.66,51.68,51.53,51.62,22300.0,48.1081,48.1267,47.9871,48.0709,22300.0
2014-05-08 13:30:00,51.61,51.74,51.57,51.72,28000.0,48.0616,48.1826,48.0243,48.164,28000.0
2014-05-08 13:40:00,51.72,51.72,51.58,51.59,33100.0,48.164,48.164,48.0336,48.0429,33100.0
2014-05-08 13:50:00,51.57,51.63,51.53,51.57,16400.0,48.0243,48.0802,47.9871,48.0243,16400.0
2014-05-08 14:00:00,51.58,51.58,51.42,51.42,15000.0,48.0336,48.0336,47.8846,47.8846,15000.0
2014-05-08 14:10:00,51.41,51.59,51.39,51.59,26300.0,47.8753,48.0429,47.8567,48.0429,26300.0
2014-05-08 14:20:00,51.59,51.61,51.51,51.61,14700.0,48.0429,48.0616,47.9684,48.0616,14700.0
2014-05-08 14:30:00,51.6,51.66,51.56,51.56,23700.0,48.0522,48.1081,48.015,48.015,23700.0
2014-05-08 14:40:00,51.55,51.57,51.47,51.52,65200.0,48.0057,48.0243,47.9312,47.9777,65200.0
2014-05-08 14:50:00,51.52,51.56,51.31,51.31,49000.0,47.9777,48.015,47.7822,47.7822,49000.0
2014-05-08 15:00:00,51.32,51.4,51.22,51.22,47000.0,47.7915,47.866,47.6984,47.6984,47000.0
2014-05-08 15:10:00,51.2,51.29,51.16,51.2,71800.0,47.6797,47.7636,47.6425,47.6797,71800.0
2014-05-08 15:20:00,51.2,51.3,51.12,51.13,80400.0,47.6797,47.7729,47.6052,47.6146,80400.0
2014-05-08 15:30:00,51.14,51.16,51.01,51.06,127600.0,47.6239,47.6425,47.5028,47.5494,127600.0
2014-05-08 15:40:00,51.07,51.19,51.05,51.16,78500.0,47.5587,47.6704,47.5401,47.6425,78500.0
2014-05-08 15:50:00,51.16,51.21,51.15,51.19,86300.0,47.6425,47.6891,47.6332,47.6704,86300.0
2014-05-09 09:30:00,51.14,51.24,50.97,51.02,35300.0,47.6239,47.717,47.4656,47.5121,35300.0
2014-05-09 09:40:00,51.06,51.3,51.0,51.14,69800.0,47.5494,47.7729,47.4935,47.6239,69800.0
2014-05-09 09:50:00,51.1,51.18,50.97,50.99,26700.0,47.5866,47.6611,47.4656,47.4842,26700.0
2014-05-09 10:00:00,51.0,51.14,50.96,51.06,53100.0,47.4935,47.6239,47.4562,47.5494,53100.0
2014-05-09 10:10:00,51.07,51.3,51.02,51.16,69600.0,47.5587,47.7729,47.5121,47.6425,69600.0
2014-05-09 10:20:00,51.16,51.18,51.0,51.01,50900.0,47.6425,47.6611,47.4935,47.5028,50900.0
2014-05-09 10:30:00,51.03,51.03,50.79,50.89,69100.0,47.5214,47.5214,47.2979,47.3911,69100.0
2014-05-09 10:40:00,50.91,51.04,50.89,51.04,14000.0,47.4097,47.5307,47.3911,47.5307,14000.0
2014-05-09 10:50:00,51.05,51.1,50.84,50.84,62600.0,47.5401,47.5866,47.3445,47.3445,62600.0
2014-05-09 11:00:00,50.86,50.94,50.86,50.93,13800.0,47.3631,47.4376,47.3631,47.4283,13800.0
2014-05-09 11:10:00,50.92,51.0,50.92,50.98,18300.0,47.419,47.4935,47.419,47.4749,18300.0
2014-05-09 11:20:00,50.99,51.07,50.95,50.95,11900.0,47.4842,47.5587,47.4469,47.4469,11900.0
2014-05-09 11:30:00,50.97,51.06,50.9,51.06,36700.0,47.4656,47.5494,47.4004,47.5494,36700.0
2014-05-09 11:40:00,51.06,51.15,51.02,51.15,11800.0,47.5494,47.6332,47.5121,47.6332,11800.0
2014-05-09 11:50:00,51.12,51.25,51.11,51.2,40900.0,47.6052,47.7263,47.5959,47.6797,40900.0
2014-05-09 12:00:00,51.2,51.46,51.2,51.46,110800.0,47.6797,47.9219,47.6797,47.9219,110800.0
2014-05-09 12:10:00,51.46,51.54,51.43,51.53,26700.0,47.9219,47.9964,47.8939,47.9871,26700.0
2014-05-09 12:20:00,51.53,51.53,51.47,51.53,10500.0,47.9871,47.9871,47.9312,47.9871,10500.0
2014-05-09 12:30:00,51.51,51.66,51.46,51.63,17800.0,47.9684,48.1081,47.9219,48.0802,17800.0
2014-05-09 12:40:00,51.66,51.68,51.58,51.65,32300.0,48.1081,48.1267,48.0336,48.0988,32300.0
2014-05-09 12:50:00,51.67,51.73,51.58,51.73,27600.0,48.1174,48.1733,48.0336,48.1733,27600.0
2014-05-09 13:00:00,51.72,51.83,51.71,51.77,34600.0,48.164,48.2664,48.1547,48.2106,34600.0
2014-05-09 13:10:00,51.77,51.77,51.6,51.6,25700.0,48.2106,48.2106,48.0522,48.0522,25700.0
2014-05-09 13:20:00,51.59,51.59,51.44,51.48,11400.0,48.0429,48.0429,47.9032,47.9405,11400.0
2014-05-09 13:30:00,51.47,51.5,51.35,51.36,15500.0,47.9312,47.9591,47.8194,47.8287,15500.0
2014-05-09 13:40:00,51.36,51.37,51.27,51.29,23200.0,47.8287,47.8381,47.7449,47.7636,23200.0
2014-05-09 13:50:00,51.28,51.57,51.28,51.56,35800.0,47.7542,48.0243,47.7542,48.015,35800.0
2014-05-09 14:00:00,51.56,51.61,51.42,51.44,15500.0,48.015,48.0616,47.8846,47.9032,15500.0
2014-05-09 14:10:00,51.43,51.5,51.32,51.37,15400.0,47.8939,47.9591,47.7915,47.8381,15400.0
2014-05-09 14:20:00,51.39,51.46,51.39,51.43,39000.0,47.8567,47.9219,47.8567,47.8939,39000.0
2014-05-09 14:30:00,51.43,51.53,51.43,51.45,26100.0,47.8939,47.9871,47.8939,47.9126,26100.0
2014-05-09 14:40:00,51.45,51.47,51.37,51.37,33200.0,47.9126,47.9312,47.8381,47.8381,33200.0
2014-05-09 14:50:00,51.39,51.41,51.28,51.35,23800.0,47.8567,47.8753,47.7542,47.8194,23800.0
2014-05-09 15:00:00,51.37,51.46,51.37,51.44,37800.0,47.8381,47.9219,47.8381,47.9032,37800.0
2014-05-09 15:10:00,51.44,51.46,51.36,51.38,29500.0,47.9032,47.9219,47.8287,47.8474,29500.0
2014-05-09 15:20:00,51.38,51.4,51.3,51.35,35100.0,47.8474,47.866,47.7729,47.8194,35100.0
2014-05-09 15:30:00,51.36,51.47,51.35,51.47,34400.0,47.8287,47.9312,47.8194,47.9312,34400.0
2014-05-09 15:40:00,51.47,51.51,51.47,51.5,34800.0,47.9312,47.9684,47.9312,47.9591,34800.0
2014-05-09 15:50:00,51.51,51.52,51.45,51.5,96000.0,47.9684,47.9777,47.9126,47.9591,96000.0
2014-05-12 09:30:00,51.7,52.0,51.7,51.91,25900.0,48.1454,48.4247,48.1454,48.3409,25900.0
2014-05-12 09:40:00,51.95,52.16,51.88,52.1,126700.0,48.3782,48.5737,48.313,48.5179,126700.0
2014-05-12 09:50:00,52.1,52.37,52.1,52.33,44300.0,48.5179,48.7693,48.5179,48.7321,44300.0
2014-05-12 10:00:00,52.38,52.39,52.25,52.29,26400.0,48.7786,48.7879,48.6576,48.6948,26400.0
2014-05-12 10:10:00,52.26,52.29,52.26,52.29,20900.0,48.6669,48.6948,48.6669,48.6948,20900.0
2014-05-12 10:20:00,52.29,52.29,52.18,52.27,41300.0,48.6948,48.6948,48.5924,48.6762,41300.0
2014-05-12 10:30:00,52.29,52.33,52.27,52.31,34300.0,48.6948,48.7321,48.6762,48.7134,34300.0
2014-05-12 10:40:00,52.31,52.32,52.21,52.28,33600.0,48.7134,48.7227,48.6203,48.6855,33600.0
2014-05-12 10:50:00,52.29,52.3,52.21,52.29,16000.0,48.6948,48.7041,48.6203,48.6948,16000.0
2014-05-12 11:00:00,52.26,52.31,52.24,52.3,49100.0,48.6669,48.7134,48.6482,48.7041,49100.0
2014-05-12 11:10:00,52.29,52.3,52.16,52.27,20300.0,48.6948,48.7041,48.5737,48.6762,20300.0
2014-05-12 11:20:00,52.27,52.29,52.17,52.23,22900.0,48.6762,48.6948,48.5831,48.6389,22900.0
2014-05-12 11:30:00,52.22,52.29,52.16,52.17,16900.0,48.6296,48.6948,48.5737,48.5831,16900.0
2014-05-12 11:40:00,52.15,52.23,52.12,52.2,36400.0,48.5644,48.6389,48.5365,48.611,36400.0
2014-05-12 11:50:00,52.19,52.25,52.14,52.2,21900.0,48.6017,48.6576,48.5551,48.611,21900.0
2014-05-12 12:00:00,52.21,52.31,52.21,52.29,29500.0,48.6203,48.7134,48.6203,48.6948,29500.0
2014-05-12 12:10:00,52.29,52.31,52.25,52.29,43100.0,48.6948,48.7134,48.6576,48.6948,43100.0
2014-05-12 12:20:00,52.3,52.3,52.2,52.25,9900.0,48.7041,48.7041,48.611,48.6576,9900.0
2014-05-12 12:30:00,52.25,52.3,52.19,52.23,9300.0,48.6576,48.7041,48.6017,48.6389,9300.0
2014-05-12 12:40:00,52.22,52.22,52.11,52.16,21400.0,48.6296,48.6296,48.5272,48.5737,21400.0
2014-05-12 12:50:00,52.14,52.22,52.13,52.15,8100.0,48.5551,48.6296,48.5458,48.5644,8100.0
2014-05-12 13:00:00,52.16,52.25,52.16,52.24,5900.0,48.5737,48.6576,48.5737,48.6482,5900.0
2014-05-12 13:10:00,52.25,52.25,52.2,52.23,7100.0,48.6576,48.6576,48.611,48.6389,7100.0
2014-05-12 13:20:00,52.23,52.28,52.22,52.25,9600.0,48.6389,48.6855,48.6296,48.6576,9600.0
2014-05-12 13:30:00,52.26,52.3,52.26,52.29,18900.0,48.6669,48.7041,48.6669,48.6948,18900.0
2014-05-12 13:40:00,52.29,52.3,52.27,52.28,10600.0,48.6948,48.7041,48.6762,48.6855,10600.0
2014-05-12 13:50:00,52.3,52.3,52.26,52.29,8400.0,48.7041,48.7041,48.6669,48.6948,8400.0
2014-05-12 14:00:00,52.29,52.29,52.22,52.29,11300.0,48.6948,48.6948,48.6296,48.6948,11300.0
2014-05-12 14:10:00,52.28,52.29,52.25,52.26,10400.0,48.6855,48.6948,48.6576,48.6669,10400.0
2014-05-12 14:20:00,52.24,52.28,52.24,52.27,8500.0,48.6482,48.6855,48.6482,48.6762,8500.0
2014-05-12 14:30:00,52.27,52.27,52.2,52.22,10100.0,48.6762,48.6762,48.611,48.6296,10100.0
2014-05-12 14:40:00,52.22,52.23,52.19,52.21,4100.0,48.6296,48.6389,48.6017,48.6203,4100.0
2014-05-12 14:50:00,52.21,52.22,52.16,52.22,10100.0,48.6203,48.6296,48.5737,48.6296,10100.0
2014-05-12 15:00:00,52.22,52.25,52.21,52.22,9700.0,48.6296,48.6576,48.6203,48.6296,9700.0
2014-05-12 15:10:00,52.23,52.26,52.17,52.17,12700.0,48.6389,48.6669,48.5831,48.5831,12700.0
2014-05-12 15:20:00,52.17,52.22,52.16,52.2,10600.0,48.5831,48.6296,48.5737,48.611,10600.0
2014-05-12 15:30:00,52.2,52.29,52.19,52.28,19100.0,48.611,48.6948,48.6017,48.6855,19100.0
2014-05-12 15:40:00,52.28,52.3,52.26,52.3,34100.0,48.6855,48.7041,48.6669,48.7041,34100.0
2014-05-12 15:50:00,52.3,52.32,52.28,52.3,60400.0,48.7041,48.7227,48.6855,48.7041,60400.0
2014-05-13 09:30:00,52.07,52.46,52.03,52.33,61700.0,48.4899,48.8531,48.4527,48.7321,61700.0
2014-05-13 09:40:00,52.35,52.58,52.34,52.56,115400.0,48.7507,48.9649,48.7414,48.9462,115400.0
2014-05-13 09:50:00,52.56,52.59,52.39,52.41,36900.0,48.9462,48.9742,48.7879,48.8066,36900.0
2014-05-13 10:00:00,52.4,52.59,52.4,52.56,23300.0,48.7972,48.9742,48.7972,48.9462,23300.0
2014-05-13 10:10:00,52.52,52.6,52.46,52.48,94100.0,48.909,48.9835,48.8531,48.8717,94100.0
2014-05-13 10:20:00,52.49,52.51,52.42,52.48,31500.0,48.8811,48.8997,48.8159,48.8717,31500.0
2014-05-13 10:30:00,52.49,52.56,52.38,52.5,278100.0,48.8811,48.9462,48.7786,48.8904,278100.0
2014-05-13 10:40:00,52.53,52.54,52.37,52.47,31800.0,48.9183,48.9276,48.7693,48.8624,31800.0
2014-05-13 10:50:00,52.49,52.68,52.47,52.56,49700.0,48.8811,49.058,48.8624,48.9462,49700.0
2014-05-13 11:00:00,52.55,52.63,52.51,52.57,205800.0,48.9369,49.0114,48.8997,48.9556,205800.0
2014-05-13 11:10:00,52.58,52.73,52.52,52.59,57700.0,48.9649,49.1046,48.909,48.9742,57700.0
2014-05-13 11:20:00,52.6,52.67,52.54,52.62,118200.0,48.9835,49.0487,48.9276,49.0021,118200.0
2014-05-13 11:30:00,52.62,52.67,52.58,52.62,24700.0,49.0021,49.0487,48.9649,49.0021,24700.0
2014-05-13 11:40:00,52.62,52.65,52.53,52.54,11100.0,49.0021,49.0301,48.9183,48.9276,11100.0
2014-05-13 11:50:00,52.53,52.55,52.42,52.42,7100.0,48.9183,48.9369,48.8159,48.8159,7100.0
2014-05-13 12:00:00,52.41,52.44,52.3,52.3,10900.0,48.8066,48.8345,48.7041,48.7041,10900.0
2014-05-13 12:10:00,52.33,52.42,52.33,52.36,11700.0,48.7321,48.8159,48.7321,48.76,11700.0
2014-05-13 12:20:00,52.36,52.37,52.29,52.31,13500.0,48.76,48.7693,48.6948,48.7134,13500.0
2014-05-13 12:30:00,52.3,52.47,52.29,52.47,11900.0,48.7041,48.8624,48.6948,48.8624,11900.0
2014-05-13 12:40:00,52.47,52.48,52.4,52.44,36900.0,48.8624,48.8717,48.7972,48.8345,36900.0
2014-05-13 12:50:00,52.45,52.49,52.44,52.47,6900.0,48.8438,48.8811,48.8345,48.8624,6900.0
2014-05-13 13:00:00,52.46,52.49,52.44,52.45,21500.0,48.8531,48.8811,48.8345,48.8438,21500.0
2014-05-13 13:10:00,52.45,52.45,52.35,52.39,11200.0,48.8438,48.8438,48.7507,48.7879,11200.0
2014-05-13 13:20:00,52.41,52.47,52.39,52.47,8100.0,48.8066,48.8624,48.7879,48.8624,8100.0
2014-05-13 13:30:00,52.47,52.49,52.37,52.39,10900.0,48.8624,48.8811,48.7693,48.7879,10900.0
2014-05-13 13:40:00,52.39,52.4,52.36,52.39,10900.0,48.7879,48.7972,48.76,48.7879,10900.0
2014-05-13 13:50:00,52.38,52.45,52.34,52.35,18500.0,48.7786,48.8438,48.7414,48.7507,18500.0
2014-05-13 14:00:00,52.34,52.34,52.24,52.26,20200.0,48.7414,48.7414,48.6482,48.6669,20200.0
2014-05-13 14:10:00,52.25,52.26,52.18,52.22,29200.0,48.6576,48.6669,48.5924,48.6296,29200.0
2014-05-13 14:20:00,52.23,52.29,52.21,52.21,27000.0,48.6389,48.6948,48.6203,48.6203,27000.0
2014-05-13 14:30:00,52.22,52.26,52.18,52.18,56100.0,48.6296,48.6669,48.5924,48.5924,56100.0
2014-05-13 14:40:00,52.19,52.35,52.18,52.35,53800.0,48.6017,48.7507,48.5924,48.7507,53800.0
2014-05-13 14:50:00,52.35,52.39,52.3,52.38,14200.0,48.7507,48.7879,48.7041,48.7786,14200.0
2014-05-13 15:00:00,52.38,52.39,52.35,52.36,19000.0,48.7786,48.7879,48.7507,48.76,19000.0
2014-05-13 15:10:00,52.36,52.4,52.35,52.39,17200.0,48.76,48.7972,48.7507,48.7879,17200.0
2014-05-13 15:20:00,52.38,52.45,52.36,52.45,25200.0,48.7786,48.8438,48.76,48.8438,25200.0
2014-05-13 15:30:00,52.44,52.44,52.39,52.4,24300.0,48.8345,48.8345,48.7879,48.7972,24300.0
2014-05-13 15:40:00,52.41,52.41,52.29,52.29,40200.0,48.8066,48.8066,48.6948,48.6948,40200.0
2014-05-13 15:50:00,52.29,52.36,52.29,52.35,53800.0,48.6948,48.76,48.6948,48.7507,53800.0
2014-05-14 09:30:00,52.36,52.44,52.13,52.41,41600.0,48.76,48.8345,48.5458,48.8066,41600.0
2014-05-14 09:40:00,52.38,52.53,52.36,52.51,36900.0,48.7786,48.9183,48.76,48.8997,36900.0
2014-05-14 09:50:00,52.51,52.7,52.51,52.65,22900.0,48.8997,49.0766,48.8997,49.0301,22900.0
2014-05-14 10:00:00,52.64,52.69,52.56,52.56,33800.0,49.0207,49.0673,48.9462,48.9462,33800.0
2014-05-14 10:10:00,52.56,52.56,52.46,52.5,24500.0,48.9462,48.9462,48.8531,48.8904,24500.0
2014-05-14 10:20:00,52.5,52.56,52.49,52.53,27200.0,48.8904,48.9462,48.8811,48.9183,27200.0
2014-05-14 10:30:00,52.52,52.57,52.5,52.57,57700.0,48.909,48.9556,48.8904,48.9556,57700.0
2014-05-14 10:40:00,52.56,52.63,52.54,52.57,29300.0,48.9462,49.0114,48.9276,48.9556,29300.0
2014-05-14 10:50:00,52.55,52.6,52.53,52.56,17000.0,48.9369,48.9835,48.9183,48.9462,17000.0
2014-05-14 11:00:00,52.57,52.61,52.55,52.57,16400.0,48.9556,48.9928,48.9369,48.9556,16400.0
2014-05-14 11:10:00,52.58,52.64,52.48,52.48,102400.0,48.9649,49.0207,48.8717,48.8717,102400.0
2014-05-14 11:20:00,52.48,52.64,52.48,52.59,40500.0,48.8717,49.0207,48.8717,48.9742,40500.0
2014-05-14 11:30:00,52.59,52.69,52.53,52.66,31300.0,48.9742,49.0673,48.9183,49.0394,31300.0
2014-05-14 11:40:00,52.66,52.85,52.66,52.75,35800.0,49.0394,49.2163,49.0394,49.1232,35800.0
2014-05-14 11:50:00,52.76,52.8,52.65,52.66,15700.0,49.1325,49.1697,49.0301,49.0394,15700.0
2014-05-14 12:00:00,52.65,52.69,52.64,52.69,11800.0,49.0301,49.0673,49.0207,49.0673,11800.0
2014-05-14 12:10:00,52.68,52.71,52.63,52.69,11500.0,49.058,49.0859,49.0114,49.0673,11500.0
2014-05-14 12:20:00,52.69,52.84,52.69,52.83,25900.0,49.0673,49.207,49.0673,49.1977,25900.0
2014-05-14 12:30:00,52.82,52.85,52.8,52.8,18200.0,49.1884,49.2163,49.1697,49.1697,18200.0
2014-05-14 12:40:00,52.8,52.8,52.63,52.66,30900.0,49.1697,49.1697,49.0114,49.0394,30900.0
2014-05-14 12:50:00,52.66,52.76,52.63,52.7,15600.0,49.0394,49.1325,49.0114,49.0766,15600.0
2014-05-14 13:00:00,52.71,52.8,52.71,52.77,23000.0,49.0859,49.1697,49.0859,49.1418,23000.0
2014-05-14 13:10:00,52.76,52.77,52.68,52.7,10800.0,49.1325,49.1418,49.058,49.0766,10800.0
2014-05-14 13:20:00,52.69,52.71,52.65,52.66,10400.0,49.0673,49.0859,49.0301,49.0394,10400.0
2014-05-14 13:30:00,52.66,52.68,52.63,52.66,9500.0,49.0394,49.058,49.0114,49.0394,9500.0
2014-05-14 13:40:00,52.65,52.69,52.65,52.68,16300.0,49.0301,49.0673,49.0301,49.058,16300.0
2014-05-14 13:50:00,52.69,52.79,52.68,52.78,74600.0,49.0673,49.1604,49.058,49.1511,74600.0
2014-05-14 14:00:00,52.78,52.85,52.78,52.85,36200.0,49.1511,49.2163,49.1511,49.2163,36200.0
2014-05-14 14:10:00,52.85,52.87,52.7,52.71,68500.0,49.2163,49.2349,49.0766,49.0859,68500.0
2014-05-14 14:20:00,52.7,52.73,52.64,52.65,37100.0,49.0766,49.1046,49.0207,49.0301,37100.0
2014-05-14 14:30:00,52.64,52.7,52.63,52.7,30000.0,49.0207,49.0766,49.0114,49.0766,30000.0
2014-05-14 14:40:00,52.7,52.7,52.57,52.58,30900.0,49.0766,49.0766,48.9556,48.9649,30900.0
2014-05-14 14:50:00,52.57,52.6,52.53,52.6,25200.0,48.9556,48.9835,48.9183,48.9835,25200.0
2014-05-14 15:00:00,52.6,52.66,52.57,52.58,49500.0,48.9835,49.0394,48.9556,48.9649,49500.0
2014-05-14 15:10:00,52.59,52.6,52.54,52.54,31600.0,48.9742,48.9835,48.9276,48.9276,31600.0
2014-05-14 15:20:00,52.53,52.6,52.52,52.59,28300.0,48.9183,48.9835,48.909,48.9742,28300.0
2014-05-14 15:30:00,52.59,52.65,52.57,52.65,95400.0,48.9742,49.0301,48.9556,49.0301,95400.0
2014-05-14 15:40:00,52.65,52.73,52.64,52.73,77000.0,49.0301,49.1046,49.0207,49.1046,77000.0
2014-05-14 15:50:00,52.73,52.75,52.65,52.67,195200.0,49.1046,49.1232,49.0301,49.0487,195200.0
2014-05-15 09:30:00,52.52,52.63,52.35,52.49,25600.0,48.909,49.0114,48.7507,48.8811,25600.0
2014-05-15 09:40:00,52.5,52.59,52.33,52.37,14000.0,48.8904,48.9742,48.7321,48.7693,14000.0
2014-05-15 09:50:00,52.37,52.39,52.15,52.27,16500.0,48.7693,48.7879,48.5644,48.6762,16500.0
2014-05-15 10:00:00,52.23,52.24,51.87,51.89,39600.0,48.6389,48.6482,48.3037,48.3223,39600.0
2014-05-15 10:10:00,51.9,51.98,51.8,51.98,37400.0,48.3316,48.4061,48.2385,48.4061,37400.0
2014-05-15 10:20:00,51.98,52.09,51.92,52.02,68900.0,48.4061,48.5086,48.3502,48.4434,68900.0
2014-05-15 10:30:00,52.03,52.21,52.03,52.12,95900.0,48.4527,48.6203,48.4527,48.5365,95900.0
2014-05-15 10:40:00,52.14,52.14,52.01,52.05,89400.0,48.5551,48.5551,48.4341,48.4713,89400.0
2014-05-15 10:50:00,52.05,52.19,52.05,52.19,35700.0,48.4713,48.6017,48.4713,48.6017,35700.0
2014-05-15 11:00:00,52.18,52.23,52.14,52.15,19600.0,48.5924,48.6389,48.5551,48.5644,19600.0
2014-05-15 11:10:00,52.15,52.18,52.01,52.09,36200.0,48.5644,48.5924,48.4341,48.5086,36200.0
2014-05-15 11:20:00,52.1,52.1,52.01,52.02,42800.0,48.5179,48.5179,48.4341,48.4434,42800.0
2014-05-15 11:30:00,52.02,52.31,52.02,52.3,19300.0,48.4434,48.7134,48.4434,48.7041,19300.0
2014-05-15 11:40:00,52.31,52.32,52.14,52.15,17200.0,48.7134,48.7227,48.5551,48.5644,17200.0
2014-05-15 11:50:00,52.15,52.15,52.05,52.08,11500.0,48.5644,48.5644,48.4713,48.4992,11500.0
2014-05-15 12:00:00,52.08,52.21,52.07,52.18,24400.0,48.4992,48.6203,48.4899,48.5924,24400.0
2014-05-15 12:10:00,52.18,52.25,52.15,52.23,25000.0,48.5924,48.6576,48.5644,48.6389,25000.0
2014-05-15 12:20:00,52.24,52.26,52.2,52.21,22700.0,48.6482,48.6669,48.611,48.6203,22700.0
2014-05-15 12:30:00,52.22,52.22,52.18,52.19,8700.0,48.6296,48.6296,48.5924,48.6017,8700.0
2014-05-15 12:40:00,52.19,52.19,52.12,52.14,17600.0,48.6017,48.6017,48.5365,48.5551,17600.0
2014-05-15 12:50:00,52.14,52.23,52.04,52.2,89200.0,48.5551,48.6389,48.462,48.611,89200.0
2014-05-15 13:00:00,52.2,52.22,52.15,52.16,14300.0,48.611,48.6296,48.5644,48.5737,14300.0
2014-05-15 13:10:00,52.15,52.16,52.04,52.07,68900.0,48.5644,48.5737,48.462,48.4899,68900.0
2014-05-15 13:20:00,52.07,52.09,52.06,52.09,52500.0,48.4899,48.5086,48.4806,48.5086,52500.0
2014-05-15 13:30:00,52.09,52.17,52.09,52.17,19800.0,48.5086,48.5831,48.5086,48.5831,19800.0
2014-05-15 13:40:00,52.16,52.17,52.06,52.1,6700.0,48.5737,48.5831,48.4806,48.5179,6700.0
2014-05-15 13:50:00,52.1,52.23,52.08,52.22,11700.0,48.5179,48.6389,48.4992,48.6296,11700.0
2014-05-15 14:00:00,52.2,52.29,52.17,52.29,17600.0,48.611,48.6948,48.5831,48.6948,17600.0
2014-05-15 14:10:00,52.29,52.34,52.06,52.08,13800.0,48.6948,48.7414,48.4806,48.4992,13800.0
2014-05-15 14:20:00,52.06,52.16,52.04,52.07,7200.0,48.4806,48.5737,48.462,48.4899,7200.0
2014-05-15 14:30:00,52.1,52.17,52.08,52.14,7400.0,48.5179,48.5831,48.4992,48.5551,7400.0
2014-05-15 14:40:00,52.14,52.17,52.08,52.17,6700.0,48.5551,48.5831,48.4992,48.5831,6700.0
2014-05-15 14:50:00,52.18,52.2,52.12,52.15,23700.0,48.5924,48.611,48.5365,48.5644,23700.0
2014-05-15 15:00:00,52.13,52.18,52.12,52.16,11300.0,48.5458,48.5924,48.5365,48.5737,11300.0
2014-05-15 15:10:00,52.16,52.16,51.97,52.0,39400.0,48.5737,48.5737,48.3968,48.4247,39400.0
2014-05-15 15:20:00,52.01,52.05,52.0,52.0,16900.0,48.4341,48.4713,48.4247,48.4247,16900.0
2014-05-15 15:30:00,52.0,52.12,51.99,52.1,27100.0,48.4247,48.5365,48.4154,48.5179,27100.0
2014-05-15 15:40:00,52.09,52.11,52.04,52.07,67100.0,48.5086,48.5272,48.462,48.4899,67100.0
2014-05-15 15:50:00,52.07,52.1,52.02,52.09,143900.0,48.4899,48.5179,48.4434,48.5086,143900.0
2014-05-16 09:30:00,51.97,51.97,51.4,51.45,83200.0,48.3968,48.3968,47.866,47.9126,83200.0
2014-05-16 09:40:00,51.44,51.54,51.23,51.33,183300.0,47.9032,47.9964,47.7077,47.8008,183300.0
2014-05-16 09:50:00,51.31,51.43,51.24,51.38,45400.0,47.7822,47.8939,47.717,47.8474,45400.0
2014-05-16 10:00:00,51.34,51.42,51.3,51.37,63300.0,47.8101,47.8846,47.7729,47.8381,63300.0
2014-05-16 10:10:00,51.37,51.46,51.35,51.43,47900.0,47.8381,47.9219,47.8194,47.8939,47900.0
2014-05-16 10:20:00,51.42,51.48,51.36,51.37,16900.0,47.8846,47.9405,47.8287,47.8381,16900.0
2014-05-16 10:30:00,51.37,51.39,51.29,51.32,92600.0,47.8381,47.8567,47.7636,47.7915,92600.0
2014-05-16 10:40:00,51.33,51.37,51.27,51.31,45100.0,47.8008,47.8381,47.7449,47.7822,45100.0
2014-05-16 10:50:00,51.33,51.35,51.28,51.3,25400.0,47.8008,47.8194,47.7542,47.7729,25400.0
2014-05-16 11:00:00,51.29,51.41,51.29,51.4,101200.0,47.7636,47.8753,47.7636,47.866,101200.0
2014-05-16 11:10:00,51.43,51.47,51.41,51.47,36000.0,47.8939,47.9312,47.8753,47.9312,36000.0
2014-05-16 11:20:00,51.47,51.52,51.46,51.5,16000.0,47.9312,47.9777,47.9219,47.9591,16000.0
2014-05-16 11:30:00,51.5,51.53,51.48,51.52,20100.0,47.9591,47.9871,47.9405,47.9777,20100.0
2014-05-16 11:40:00,51.52,51.57,51.48,51.57,31100.0,47.9777,48.0243,47.9405,48.0243,31100.0
2014-05-16 11:50:00,51.56,51.61,51.44,51.5,69900.0,48.015,48.0616,47.9032,47.9591,69900.0
2014-05-16 12:00:00,51.49,51.52,51.46,51.47,15100.0,47.9498,47.9777,47.9219,47.9312,15100.0
2014-05-16 12:10:00,51.47,51.49,51.41,51.43,24100.0,47.9312,47.9498,47.8753,47.8939,24100.0
2014-05-16 12:20:00,51.43,51.43,51.34,51.35,17000.0,47.8939,47.8939,47.8101,47.8194,17000.0
2014-05-16 12:30:00,51.36,51.49,51.35,51.49,22400.0,47.8287,47.9498,47.8194,47.9498,22400.0
2014-05-16 12:40:00,51.5,51.51,51.46,51.48,19500.0,47.9591,47.9684,47.9219,47.9405,19500.0
2014-05-16 12:50:00,51.49,51.5,51.39,51.41,18700.0,47.9498,47.9591,47.8567,47.8753,18700.0
2014-05-16 13:00:00,51.41,51.41,51.28,51.31,38700.0,47.8753,47.8753,47.7542,47.7822,38700.0
2014-05-16 13:10:00,51.32,51.36,51.3,51.35,12600.0,47.7915,47.8287,47.7729,47.8194,12600.0
2014-05-16 13:20:00,51.35,51.36,51.31,51.33,33700.0,47.8194,47.8287,47.7822,47.8008,33700.0
2014-05-16 13:30:00,51.34,51.36,51.32,51.34,16400.0,47.8101,47.8287,47.7915,47.8101,16400.0
2014-05-16 13:40:00,51.34,51.36,51.16,51.16,20700.0,47.8101,47.8287,47.6425,47.6425,20700.0
2014-05-16 13:50:00,51.16,51.17,51.11,51.16,18000.0,47.6425,47.6518,47.5959,47.6425,18000.0
2014-05-16 14:00:00,51.17,51.2,51.16,51.2,13600.0,47.6518,47.6797,47.6425,47.6797,13600.0
2014-05-16 14:10:00,51.21,51.25,51.2,51.23,34700.0,47.6891,47.7263,47.6797,47.7077,34700.0
2014-05-16 14:20:00,51.23,51.24,51.23,51.23,16200.0,47.7077,47.717,47.7077,47.7077,16200.0
2014-05-16 14:30:00,51.23,51.25,51.21,51.23,36700.0,47.7077,47.7263,47.6891,47.7077,36700.0
2014-05-16 14:40:00,51.23,51.41,51.23,51.39,47600.0,47.7077,47.8753,47.7077,47.8567,47600.0
2014-05-16 14:50:00,51.38,51.4,51.29,51.36,52000.0,47.8474,47.866,47.7636,47.8287,52000.0
2014-05-16 15:00:00,51.36,51.37,51.33,51.34,74400.0,47.8287,47.8381,47.8008,47.8101,74400.0
2014-05-16 15:10:00,51.34,51.36,51.32,51.33,84000.0,47.8101,47.8287,47.7915,47.8008,84000.0
2014-05-16 15:20:00,51.33,51.37,51.3,51.31,62000.0,47.8008,47.8381,47.7729,47.7822,62000.0
2014-05-16 15:30:00,51.31,51.35,51.28,51.34,73400.0,47.7822,47.8194,47.7542,47.8101,73400.0
2014-05-16 15:40:00,51.33,51.41,51.33,51.38,91700.0,47.8008,47.8753,47.8008,47.8474,91700.0
2014-05-16 15:50:00,51.37,51.38,51.24,51.26,221500.0,47.8381,47.8474,47.717,47.7356,221500.0
2014-05-19 09:30:00,51.16,51.52,51.0,51.32,58700.0,47.6425,47.9777,47.4935,47.7915,58700.0
2014-05-19 09:40:00,51.33,51.69,51.3,51.61,61700.0,47.8008,48.1361,47.7729,48.0616,61700.0
2014-05-19 09:50:00,51.61,51.7,51.46,51.64,41400.0,48.0616,48.1454,47.9219,48.0895,41400.0
2014-05-19 10:00:00,51.64,51.68,51.48,51.53,40800.0,48.0895,48.1267,47.9405,47.9871,40800.0
2014-05-19 10:10:00,51.53,51.58,51.41,51.54,41400.0,47.9871,48.0336,47.8753,47.9964,41400.0
2014-05-19 10:20:00,51.57,51.64,51.45,51.49,33200.0,48.0243,48.0895,47.9126,47.9498,33200.0
2014-05-19 10:30:00,51.49,51.5,51.4,51.4,39900.0,47.9498,47.9591,47.866,47.866,39900.0
2014-05-19 10:40:00,51.4,51.45,51.36,51.37,35200.0,47.866,47.9126,47.8287,47.8381,35200.0
2014-05-19 10:50:00,51.37,51.47,51.37,51.4,33000.0,47.8381,47.9312,47.8381,47.866,33000.0
2014-05-19 11:00:00,51.4,51.45,51.38,51.45,61300.0,47.866,47.9126,47.8474,47.9126,61300.0
2014-05-19 11:10:00,51.45,51.47,51.36,51.43,51800.0,47.9126,47.9312,47.8287,47.8939,51800.0
2014-05-19 11:20:00,51.45,51.45,51.33,51.36,40000.0,47.9126,47.9126,47.8008,47.8287,40000.0
2014-05-19 11:30:00,51.36,51.45,51.34,51.45,30500.0,47.8287,47.9126,47.8101,47.9126,30500.0
2014-05-19 11:40:00,51.45,51.45,51.38,51.42,27600.0,47.9126,47.9126,47.8474,47.8846,27600.0
2014-05-19 11:50:00,51.43,51.63,51.43,51.61,26200.0,47.8939,48.0802,47.8939,48.0616,26200.0
2014-05-19 12:00:00,51.61,51.66,51.59,51.61,26900.0,48.0616,48.1081,48.0429,48.0616,26900.0
2014-05-19 12:10:00,51.6,51.62,51.57,51.61,26200.0,48.0522,48.0709,48.0243,48.0616,26200.0
2014-05-19 12:20:00,51.61,51.61,51.57,51.6,25200.0,48.0616,48.0616,48.0243,48.0522,25200.0
2014-05-19 12:30:00,51.6,51.63,51.54,51.59,23600.0,48.0522,48.0802,47.9964,48.0429,23600.0
2014-05-19 12:40:00,51.59,51.61,51.57,51.59,20600.0,48.0429,48.0616,48.0243,48.0429,20600.0
2014-05-19 12:50:00,51.6,51.62,51.57,51.58,19700.0,48.0522,48.0709,48.0243,48.0336,19700.0
2014-05-19 13:00:00,51.58,51.59,51.54,51.56,24300.0,48.0336,48.0429,47.9964,48.015,24300.0
2014-05-19 13:10:00,51.56,51.59,51.52,51.55,25000.0,48.015,48.0429,47.9777,48.0057,25000.0
2014-05-19 13:20:00,51.55,51.64,51.55,51.64,21400.0,48.0057,48.0895,48.0057,48.0895,21400.0
2014-05-19 13:30:00,51.63,51.7,51.63,51.7,26600.0,48.0802,48.1454,48.0802,48.1454,26600.0
2014-05-19 13:40:00,51.7,51.72,51.68,51.7,22500.0,48.1454,48.164,48.1267,48.1454,22500.0
2014-05-19 13:50:00,51.7,51.7,51.57,51.59,18500.0,48.1454,48.1454,48.0243,48.0429,18500.0
2014-05-19 14:00:00,51.59,51.73,51.55,51.73,85300.0,48.0429,48.1733,48.0057,48.1733,85300.0
2014-05-19 14:10:00,51.73,51.75,51.6,51.6,26600.0,48.1733,48.1919,48.0522,48.0522,26600.0
2014-05-19 14:20:00,51.6,51.62,51.54,51.55,17900.0,48.0522,48.0709,47.9964,48.0057,17900.0
2014-05-19 14:30:00,51.55,51.55,51.48,51.51,31000.0,48.0057,48.0057,47.9405,47.9684,31000.0
2014-05-19 14:40:00,51.51,51.53,51.5,51.52,46800.0,47.9684,47.9871,47.9591,47.9777,46800.0
2014-05-19 14:50:00,51.52,51.53,51.49,51.49,26900.0,47.9777,47.9871,47.9498,47.9498,26900.0
2014-05-19 15:00:00,51.5,51.51,51.48,51.51,27300.0,47.9591,47.9684,47.9405,47.9684,27300.0
2014-05-19 15:10:00,51.51,51.52,51.5,51.52,18600.0,47.9684,47.9777,47.9591,47.9777,18600.0
2014-05-19 15:20:00,51.51,51.54,51.49,51.51,32500.0,47.9684,47.9964,47.9498,47.9684,32500.0
2014-05-19 15:30:00,51.51,51.54,51.5,51.52,47400.0,47.9684,47.9964,47.9591,47.9777,47400.0
2014-05-19 15:40:00,51.52,51.53,51.48,51.49,81600.0,47.9777,47.9871,47.9405,47.9498,81600.0
2014-05-19 15:50:00,51.49,51.52,51.45,51.5,194400.0,47.9498,47.9777,47.9126,47.9591,194400.0
2014-05-20 09:30:00,51.44,51.95,51.44,51.85,1166800.0,47.9032,48.3782,47.9032,48.2851,1166800.0
2014-05-20 09:40:00,51.85,51.9,51.6,51.68,300600.0,48.2851,48.3316,48.0522,48.1267,300600.0
2014-05-20 09:50:00,51.69,51.81,51.67,51.69,205400.0,48.1361,48.2478,48.1174,48.1361,205400.0
2014-05-20 10:00:00,51.7,51.82,51.68,51.79,222100.0,48.1454,48.2571,48.1267,48.2292,222100.0
2014-05-20 10:10:00,51.79,51.93,51.7,51.89,234200.0,48.2292,48.3596,48.1454,48.3223,234200.0
2014-05-20 10:20:00,51.89,51.9,51.66,51.68,162700.0,48.3223,48.3316,48.1081,48.1267,162700.0
2014-05-20 10:30:00,51.69,51.78,51.67,51.77,127500.0,48.1361,48.2199,48.1174,48.2106,127500.0
2014-05-20 10:40:00,51.76,51.85,51.73,51.83,96100.0,48.2012,48.2851,48.1733,48.2664,96100.0
2014-05-20 10:50:00,51.8,51.97,51.8,51.97,125100.0,48.2385,48.3968,48.2385,48.3968,125100.0
2014-05-20 11:00:00,51.97,51.98,51.84,51.86,89900.0,48.3968,48.4061,48.2757,48.2944,89900.0
2014-05-20 11:10:00,51.86,51.9,51.82,51.85,64800.0,48.2944,48.3316,48.2571,48.2851,64800.0
2014-05-20 11:20:00,51.87,51.88,51.82,51.83,72200.0,48.3037,48.313,48.2571,48.2664,72200.0
2014-05-20 11:30:00,51.83,51.89,51.77,51.78,56100.0,48.2664,48.3223,48.2106,48.2199,56100.0
2014-05-20 11:40:00,51.78,51.94,51.77,51.85,104500.0,48.2199,48.3689,48.2106,48.2851,104500.0
2014-05-20 11:50:00,51.86,51.89,51.83,51.84,77800.0,48.2944,48.3223,48.2664,48.2757,77800.0
2014-05-20 12:00:00,51.84,51.85,51.7,51.78,143500.0,48.2757,48.2851,48.1454,48.2199,143500.0
2014-05-20 12:10:00,51.78,51.78,51.7,51.75,100000.0,48.2199,48.2199,48.1454,48.1919,100000.0
2014-05-20 12:20:00,51.75,51.76,51.7,51.72,28500.0,48.1919,48.2012,48.1454,48.164,28500.0
2014-05-20 12:30:00,51.71,51.71,51.57,51.63,77800.0,48.1547,48.1547,48.0243,48.0802,77800.0
2014-05-20 12:40:00,51.63,51.81,51.63,51.81,117200.0,48.0802,48.2478,48.0802,48.2478,117200.0
2014-05-20 12:50:00,51.81,51.85,51.75,51.81,63100.0,48.2478,48.2851,48.1919,48.2478,63100.0
2014-05-20 13:00:00,51.81,51.84,51.76,51.83,32800.0,48.2478,48.2757,48.2012,48.2664,32800.0
2014-05-20 13:10:00,51.83,51.84,51.76,51.79,35100.0,48.2664,48.2757,48.2012,48.2292,35100.0
2014-05-20 13:20:00,51.78,51.78,51.72,51.77,25100.0,48.2199,48.2199,48.164,48.2106,25100.0
2014-05-20 13:30:00,51.76,51.77,51.7,51.72,69500.0,48.2012,48.2106,48.1454,48.164,69500.0
2014-05-20 13:40:00,51.72,51.73,51.6,51.64,85800.0,48.164,48.1733,48.0522,48.0895,85800.0
2014-05-20 13:50:00,51.64,51.72,51.62,51.7,68900.0,48.0895,48.164,48.0709,48.1454,68900.0
2014-05-20 14:00:00,51.71,51.71,51.65,51.65,47300.0,48.1547,48.1547,48.0988,48.0988,47300.0
2014-05-20 14:10:00,51.66,51.72,51.64,51.7,49400.0,48.1081,48.164,48.0895,48.1454,49400.0
2014-05-20 14:20:00,51.72,51.73,51.59,51.61,42700.0,48.164,48.1733,48.0429,48.0616,42700.0
2014-05-20 14:30:00,51.62,51.67,51.6,51.65,210300.0,48.0709,48.1174,48.0522,48.0988,210300.0
2014-05-20 14:40:00,51.65,51.76,51.63,51.7,125100.0,48.0988,48.2012,48.0802,48.1454,125100.0
2014-05-20 14:50:00,51.7,51.71,51.64,51.68,39200.0,48.1454,48.1547,48.0895,48.1267,39200.0
2014-05-20 15:00:00,51.67,51.75,51.66,51.71,91400.0,48.1174,48.1919,48.1081,48.1547,91400.0
2014-05-20 15:10:00,51.72,51.77,51.69,51.75,186700.0,48.164,48.2106,48.1361,48.1919,186700.0
2014-05-20 15:20:00,51.75,51.82,51.7,51.73,142700.0,48.1919,48.2571,48.1454,48.1733,142700.0
2014-05-20 15:30:00,51.72,51.86,51.72,51.81,174900.0,48.164,48.2944,48.164,48.2478,174900.0
2014-05-20 15:40:00,51.81,51.85,51.7,51.78,203700.0,48.2478,48.2851,48.1454,48.2199,203700.0
2014-05-20 15:50:00,51.76,51.77,51.67,51.73,311800.0,48.2012,48.2106,48.1174,48.1733,311800.0
2014-05-21 09:30:00,51.92,52.57,51.92,52.46,205800.0,48.3502,48.9556,48.3502,48.8531,205800.0
2014-05-21 09:40:00,52.47,52.54,52.34,52.41,220600.0,48.8624,48.9276,48.7414,48.8066,220600.0
2014-05-21 09:50:00,52.41,52.51,52.24,52.48,132200.0,48.8066,48.8997,48.6482,48.8717,132200.0
2014-05-21 10:00:00,52.49,52.58,52.4,52.5,242800.0,48.8811,48.9649,48.7972,48.8904,242800.0
2014-05-21 10:10:00,52.51,52.66,52.44,52.66,269100.0,48.8997,49.0394,48.8345,49.0394,269100.0
2014-05-21 10:20:00,52.66,52.68,52.48,52.54,234600.0,49.0394,49.058,48.8717,48.9276,234600.0
2014-05-21 10:30:00,52.55,52.63,52.51,52.61,283900.0,48.9369,49.0114,48.8997,48.9928,283900.0
2014-05-21 10:40:00,52.6,52.61,52.55,52.55,100500.0,48.9835,48.9928,48.9369,48.9369,100500.0
2014-05-21 10:50:00,52.55,52.6,52.51,52.52,70600.0,48.9369,48.9835,48.8997,48.909,70600.0
2014-05-21 11:00:00,52.52,52.59,52.5,52.58,203700.0,48.909,48.9742,48.8904,48.9649,203700.0
2014-05-21 11:10:00,52.58,52.59,52.52,52.53,196500.0,48.9649,48.9742,48.909,48.9183,196500.0
2014-05-21 11:20:00,52.53,52.6,52.52,52.55,40300.0,48.9183,48.9835,48.909,48.9369,40300.0
2014-05-21 11:30:00,52.55,52.68,52.55,52.67,57600.0,48.9369,49.058,48.9369,49.0487,57600.0
2014-05-21 11:40:00,52.65,52.68,52.55,52.55,61600.0,49.0301,49.058,48.9369,48.9369,61600.0
2014-05-21 11:50:00,52.56,52.59,52.55,52.56,41200.0,48.9462,48.9742,48.9369,48.9462,41200.0
2014-05-21 12:00:00,52.57,52.59,52.55,52.55,63900.0,48.9556,48.9742,48.9369,48.9369,63900.0
2014-05-21 12:10:00,52.55,52.56,52.55,52.56,48100.0,48.9369,48.9462,48.9369,48.9462,48100.0
2014-05-21 12:20:00,52.55,52.57,52.55,52.55,84400.0,48.9369,48.9556,48.9369,48.9369,84400.0
2014-05-21 12:30:00,52.56,52.56,52.55,52.55,28500.0,48.9462,48.9462,48.9369,48.9369,28500.0
2014-05-21 12:40:00,52.55,52.56,52.5,52.55,53600.0,48.9369,48.9462,48.8904,48.9369,53600.0
2014-05-21 12:50:00,52.55,52.55,52.49,52.53,31700.0,48.9369,48.9369,48.8811,48.9183,31700.0
2014-05-21 13:00:00,52.54,52.55,52.5,52.5,33600.0,48.9276,48.9369,48.8904,48.8904,33600.0
2014-05-21 13:10:00,52.51,52.51,52.47,52.47,45300.0,48.8997,48.8997,48.8624,48.8624,45300.0
2014-05-21 13:20:00,52.45,52.58,52.35,52.42,81200.0,48.8438,48.9649,48.7507,48.8159,81200.0
2014-05-21 13:30:00,52.43,52.46,52.41,52.46,21500.0,48.8252,48.8531,48.8066,48.8531,21500.0
2014-05-21 13:40:00,52.45,52.45,52.27,52.28,23200.0,48.8438,48.8438,48.6762,48.6855,23200.0
2014-05-21 13:50:00,52.28,52.28,52.21,52.25,47500.0,48.6855,48.6855,48.6203,48.6576,47500.0
2014-05-21 14:00:00,52.25,52.32,52.18,52.24,57900.0,48.6576,48.7227,48.5924,48.6482,57900.0
2014-05-21 14:10:00,52.23,52.24,52.11,52.23,70800.0,48.6389,48.6482,48.5272,48.6389,70800.0
2014-05-21 14:20:00,52.24,52.4,52.24,52.37,131200.0,48.6482,48.7972,48.6482,48.7693,131200.0
2014-05-21 14:30:00,52.37,52.37,52.3,52.35,47600.0,48.7693,48.7693,48.7041,48.7507,47600.0
2014-05-21 14:40:00,52.35,52.35,52.19,52.3,75900.0,48.7507,48.7507,48.6017,48.7041,75900.0
2014-05-21 14:50:00,52.31,52.36,52.29,52.33,45000.0,48.7134,48.76,48.6948,48.7321,45000.0
2014-05-21 15:00:00,52.32,52.42,52.28,52.33,61100.0,48.7227,48.8159,48.6855,48.7321,61100.0
2014-05-21 15:10:00,52.33,52.36,52.29,52.36,135900.0,48.7321,48.76,48.6948,48.76,135900.0
2014-05-21 15:20:00,52.35,52.35,52.26,52.28,74300.0,48.7507,48.7507,48.6669,48.6855,74300.0
2014-05-21 15:30:00,52.28,52.39,52.27,52.38,96300.0,48.6855,48.7879,48.6762,48.7786,96300.0
2014-05-21 15:40:00,52.38,52.38,52.24,52.25,127000.0,48.7786,48.7786,48.6482,48.6576,127000.0
2014-05-21 15:50:00,52.25,52.31,52.24,52.28,325400.0,48.6576,48.7134,48.6482,48.6855,325400.0
2014-05-22 09:30:00,52.45,52.59,52.08,52.46,90700.0,48.8438,48.9742,48.4992,48.8531,90700.0
2014-05-22 09:40:00,52.45,52.63,52.42,52.62,79100.0,48.8438,49.0114,48.8159,49.0021,79100.0
2014-05-22 09:50:00,52.62,52.72,52.61,52.67,194100.0,49.0021,49.0952,48.9928,49.0487,194100.0
2014-05-22 10:00:00,52.66,52.77,52.48,52.55,248800.0,49.0394,49.1418,48.8717,48.9369,248800.0
2014-05-22 10:10:00,52.55,52.75,52.54,52.73,112300.0,48.9369,49.1232,48.9276,49.1046,112300.0
2014-05-22 10:20:00,52.74,52.74,52.6,52.67,94600.0,49.1139,49.1139,48.9835,49.0487,94600.0
2014-05-22 10:30:00,52.66,52.92,52.66,52.86,75100.0,49.0394,49.2815,49.0394,49.2256,75100.0
2014-05-22 10:40:00,52.85,52.94,52.81,52.86,69600.0,49.2163,49.3001,49.1791,49.2256,69600.0
2014-05-22 10:50:00,52.86,52.95,52.82,52.93,225200.0,49.2256,49.3094,49.1884,49.2908,225200.0
2014-05-22 11:00:00,52.95,53.03,52.93,53.03,149600.0,49.3094,49.3839,49.2908,49.3839,149600.0
2014-05-22 11:10:00,53.03,53.05,52.9,52.99,119600.0,49.3839,49.4025,49.2629,49.3467,119600.0
2014-05-22 11:20:00,52.99,53.1,52.99,53.09,160600.0,49.3467,49.4491,49.3467,49.4398,160600.0
2014-05-22 11:30:00,53.1,53.15,53.08,53.1,101600.0,49.4491,49.4957,49.4305,49.4491,101600.0
2014-05-22 11:40:00,53.1,53.22,53.09,53.2,313100.0,49.4491,49.5609,49.4398,49.5422,313100.0
2014-05-22 11:50:00,53.19,53.39,53.13,53.3,158200.0,49.5329,49.7192,49.477,49.6354,158200.0
2014-05-22 12:00:00,53.3,53.47,53.28,53.45,445200.0,49.6354,49.7937,49.6167,49.775,445200.0
2014-05-22 12:10:00,53.45,53.46,53.28,53.3,100000.0,49.775,49.7844,49.6167,49.6354,100000.0
2014-05-22 12:20:00,53.3,53.33,53.24,53.32,87200.0,49.6354,49.6633,49.5795,49.654,87200.0
2014-05-22 12:30:00,53.32,53.4,53.3,53.34,54400.0,49.654,49.7285,49.6354,49.6726,54400.0
2014-05-22 12:40:00,53.33,53.34,53.25,53.27,42300.0,49.6633,49.6726,49.5888,49.6074,42300.0
2014-05-22 12:50:00,53.27,53.31,53.24,53.25,48100.0,49.6074,49.6447,49.5795,49.5888,48100.0
2014-05-22 13:00:00,53.25,53.27,53.17,53.24,43100.0,49.5888,49.6074,49.5143,49.5795,43100.0
2014-05-22 13:10:00,53.24,53.26,53.1,53.13,55700.0,49.5795,49.5981,49.4491,49.477,55700.0
2014-05-22 13:20:00,53.13,53.17,53.1,53.13,72400.0,49.477,49.5143,49.4491,49.477,72400.0
2014-05-22 13:30:00,53.13,53.15,53.04,53.11,113600.0,49.477,49.4957,49.3932,49.4584,113600.0
2014-05-22 13:40:00,53.1,53.11,52.94,52.95,91500.0,49.4491,49.4584,49.3001,49.3094,91500.0
2014-05-22 13:50:00,52.96,52.99,52.83,52.83,103300.0,49.3187,49.3467,49.1977,49.1977,103300.0
2014-05-22 14:00:00,52.83,52.97,52.83,52.94,96600.0,49.1977,49.328,49.1977,49.3001,96600.0
2014-05-22 14:10:00,52.95,53.01,52.93,53.0,58500.0,49.3094,49.3653,49.2908,49.356,58500.0
2014-05-22 14:20:00,53.0,53.01,52.93,53.0,55100.0,49.356,49.3653,49.2908,49.356,55100.0
2014-05-22 14:30:00,52.99,53.04,52.96,52.98,44200.0,49.3467,49.3932,49.3187,49.3374,44200.0
2014-05-22 14:40:00,52.98,53.02,52.94,52.98,47500.0,49.3374,49.3746,49.3001,49.3374,47500.0
2014-05-22 14:50:00,52.98,52.99,52.9,52.97,40200.0,49.3374,49.3467,49.2629,49.328,40200.0
2014-05-22 15:00:00,52.95,52.95,52.87,52.91,30000.0,49.3094,49.3094,49.2349,49.2722,30000.0
2014-05-22 15:10:00,52.89,52.93,52.83,52.84,43000.0,49.2536,49.2908,49.1977,49.207,43000.0
2014-05-22 15:20:00,52.85,52.89,52.72,52.72,73300.0,49.2163,49.2536,49.0952,49.0952,73300.0
2014-05-22 15:30:00,52.73,52.83,52.63,52.82,235000.0,49.1046,49.1977,49.0114,49.1884,235000.0
2014-05-22 15:40:00,52.82,52.83,52.59,52.62,192600.0,49.1884,49.1977,48.9742,49.0021,192600.0
2014-05-22 15:50:00,52.61,52.64,52.28,52.32,651900.0,48.9928,49.0207,48.6855,48.7227,651900.0
2014-05-23 09:30:00,52.7,52.83,52.49,52.63,94800.0,49.0766,49.1977,48.8811,49.0114,94800.0
2014-05-23 09:40:00,52.63,52.75,52.42,52.42,110400.0,49.0114,49.1232,48.8159,48.8159,110400.0
2014-05-23 09:50:00,52.43,52.78,52.37,52.65,48900.0,48.8252,49.1511,48.7693,49.0301,48900.0
2014-05-23 10:00:00,52.66,52.98,52.62,52.9,118100.0,49.0394,49.3374,49.0021,49.2629,118100.0
2014-05-23 10:10:00,52.9,53.05,52.88,53.05,24400.0,49.2629,49.4025,49.2442,49.4025,24400.0
2014-05-23 10:20:00,53.05,53.32,52.97,52.98,65300.0,49.4025,49.654,49.328,49.3374,65300.0
2014-05-23 10:30:00,52.98,53.1,52.98,53.1,26900.0,49.3374,49.4491,49.3374,49.4491,26900.0
2014-05-23 10:40:00,53.1,53.1,52.81,52.83,53700.0,49.4491,49.4491,49.1791,49.1977,53700.0
2014-05-23 10:50:00,52.85,53.08,52.85,53.08,108600.0,49.2163,49.4305,49.2163,49.4305,108600.0
2014-05-23 11:00:00,53.07,53.07,52.89,52.94,43500.0,49.4212,49.4212,49.2536,49.3001,43500.0
2014-05-23 11:10:00,52.94,53.03,52.87,53.03,62200.0,49.3001,49.3839,49.2349,49.3839,62200.0
2014-05-23 11:20:00,53.02,53.14,53.02,53.14,70300.0,49.3746,49.4864,49.3746,49.4864,70300.0
2014-05-23 11:30:00,53.14,53.2,53.13,53.19,77500.0,49.4864,49.5422,49.477,49.5329,77500.0
2014-05-23 11:40:00,53.19,53.35,53.19,53.3,139300.0,49.5329,49.6819,49.5329,49.6354,139300.0
2014-05-23 11:50:00,53.3,53.33,53.15,53.3,60300.0,49.6354,49.6633,49.4957,49.6354,60300.0
2014-05-23 12:00:00,53.31,53.36,53.29,53.32,40800.0,49.6447,49.6912,49.626,49.654,40800.0
2014-05-23 12:10:00,53.32,53.43,53.32,53.43,27900.0,49.654,49.7564,49.654,49.7564,27900.0
2014-05-23 12:20:00,53.42,53.42,53.36,53.38,29000.0,49.7471,49.7471,49.6912,49.7099,29000.0
2014-05-23 12:30:00,53.39,53.44,53.35,53.41,22000.0,49.7192,49.7657,49.6819,49.7378,22000.0
2014-05-23 12:40:00,53.38,53.42,53.33,53.37,28400.0,49.7099,49.7471,49.6633,49.7005,28400.0
2014-05-23 12:50:00,53.38,53.44,53.38,53.39,27000.0,49.7099,49.7657,49.7099,49.7192,27000.0
2014-05-23 13:00:00,53.39,53.5,53.38,53.5,51200.0,49.7192,49.8216,49.7099,49.8216,51200.0
2014-05-23 13:10:00,53.49,53.5,53.41,53.44,27400.0,49.8123,49.8216,49.7378,49.7657,27400.0
2014-05-23 13:20:00,53.44,53.45,53.39,53.43,49700.0,49.7657,49.775,49.7192,49.7564,49700.0
2014-05-23 13:30:00,53.44,53.44,53.37,53.38,42400.0,49.7657,49.7657,49.7005,49.7099,42400.0
2014-05-23 13:40:00,53.38,53.42,53.37,53.4,44700.0,49.7099,49.7471,49.7005,49.7285,44700.0
2014-05-23 13:50:00,53.4,53.43,53.39,53.4,77100.0,49.7285,49.7564,49.7192,49.7285,77100.0
2014-05-23 14:00:00,53.4,53.5,53.38,53.48,80000.0,49.7285,49.8216,49.7099,49.803,80000.0
2014-05-23 14:10:00,53.47,53.5,53.44,53.45,74700.0,49.7937,49.8216,49.7657,49.775,74700.0
2014-05-23 14:20:00,53.44,53.46,53.39,53.45,73300.0,49.7657,49.7844,49.7192,49.775,73300.0
2014-05-23 14:30:00,53.45,53.61,53.44,53.61,69800.0,49.775,49.924,49.7657,49.924,69800.0
2014-05-23 14:40:00,53.62,53.66,53.6,53.62,59600.0,49.9334,49.9706,49.9147,49.9334,59600.0
2014-05-23 14:50:00,53.61,53.66,53.59,53.61,78300.0,49.924,49.9706,49.9054,49.924,78300.0
2014-05-23 15:00:00,53.62,53.63,53.6,53.6,24600.0,49.9334,49.9427,49.9147,49.9147,24600.0
2014-05-23 15:10:00,53.6,53.61,53.48,53.51,84700.0,49.9147,49.924,49.803,49.8309,84700.0
2014-05-23 15:20:00,53.51,53.53,53.44,53.53,60900.0,49.8309,49.8495,49.7657,49.8495,60900.0
2014-05-23 15:30:00,53.53,53.53,53.46,53.47,42500.0,49.8495,49.8495,49.7844,49.7937,42500.0
2014-05-23 15:40:00,53.47,53.49,53.44,53.48,69800.0,49.7937,49.8123,49.7657,49.803,69800.0
2014-05-23 15:50:00,53.48,53.5,53.39,53.42,228800.0,49.803,49.8216,49.7192,49.7471,228800.0
2014-05-27 09:30:00,53.8,54.0,53.61,53.75,79800.0,50.101,50.2872,49.924,50.0544,79800.0
2014-05-27 09:40:00,53.75,53.75,53.45,53.56,52200.0,50.0544,50.0544,49.775,49.8775,52200.0
2014-05-27 09:50:00,53.56,53.59,53.45,53.52,15400.0,49.8775,49.9054,49.775,49.8402,15400.0
2014-05-27 10:00:00,53.54,53.65,53.44,53.65,95300.0,49.8589,49.9613,49.7657,49.9613,95300.0
2014-05-27 10:10:00,53.64,53.74,53.57,53.72,17900.0,49.952,50.0451,49.8868,50.0265,17900.0
2014-05-27 10:20:00,53.71,53.77,53.66,53.77,34100.0,50.0172,50.073,49.9706,50.073,34100.0
2014-05-27 10:30:00,53.77,53.77,53.48,53.48,47800.0,50.073,50.073,49.803,49.803,47800.0
2014-05-27 10:40:00,53.52,53.66,53.32,53.54,86500.0,49.8402,49.9706,49.654,49.8589,86500.0
2014-05-27 10:50:00,53.53,53.55,53.39,53.4,29100.0,49.8495,49.8682,49.7192,49.7285,29100.0
2014-05-27 11:00:00,53.42,53.42,53.23,53.26,35300.0,49.7471,49.7471,49.5702,49.5981,35300.0
2014-05-27 11:10:00,53.26,53.42,53.23,53.33,114800.0,49.5981,49.7471,49.5702,49.6633,114800.0
2014-05-27 11:20:00,53.34,53.43,53.31,53.41,26400.0,49.6726,49.7564,49.6447,49.7378,26400.0
2014-05-27 11:30:00,53.41,53.44,53.41,53.43,12700.0,49.7378,49.7657,49.7378,49.7564,12700.0
2014-05-27 11:40:00,53.43,53.48,53.4,53.48,25000.0,49.7564,49.803,49.7285,49.803,25000.0
2014-05-27 11:50:00,53.5,53.5,53.41,53.46,13500.0,49.8216,49.8216,49.7378,49.7844,13500.0
2014-05-27 12:00:00,53.46,53.46,53.36,53.37,23300.0,49.7844,49.7844,49.6912,49.7005,23300.0
2014-05-27 12:10:00,53.37,53.37,53.24,53.26,54200.0,49.7005,49.7005,49.5795,49.5981,54200.0
2014-05-27 12:20:00,53.25,53.35,53.25,53.35,28500.0,49.5888,49.6819,49.5888,49.6819,28500.0
2014-05-27 12:30:00,53.37,53.45,53.37,53.45,8400.0,49.7005,49.775,49.7005,49.775,8400.0
2014-05-27 12:40:00,53.46,53.46,53.41,53.44,11600.0,49.7844,49.7844,49.7378,49.7657,11600.0
2014-05-27 12:50:00,53.44,53.44,53.41,53.41,5300.0,49.7657,49.7657,49.7378,49.7378,5300.0
2014-05-27 13:00:00,53.41,53.43,53.39,53.42,9000.0,49.7378,49.7564,49.7192,49.7471,9000.0
2014-05-27 13:10:00,53.42,53.45,53.39,53.41,9100.0,49.7471,49.775,49.7192,49.7378,9100.0
2014-05-27 13:20:00,53.42,53.44,53.37,53.41,23500.0,49.7471,49.7657,49.7005,49.7378,23500.0
2014-05-27 13:30:00,53.41,53.41,53.37,53.38,15300.0,49.7378,49.7378,49.7005,49.7099,15300.0
2014-05-27 13:40:00,53.38,53.39,53.29,53.29,30000.0,49.7099,49.7192,49.626,49.626,30000.0
2014-05-27 13:50:00,53.29,53.29,53.23,53.25,17500.0,49.626,49.626,49.5702,49.5888,17500.0
2014-05-27 14:00:00,53.25,53.25,53.15,53.19,100700.0,49.5888,49.5888,49.4957,49.5329,100700.0
2014-05-27 14:10:00,53.19,53.19,53.06,53.12,47400.0,49.5329,49.5329,49.4119,49.4677,47400.0
2014-05-27 14:20:00,53.11,53.12,53.07,53.1,32800.0,49.4584,49.4677,49.4212,49.4491,32800.0
2014-05-27 14:30:00,53.1,53.16,53.1,53.14,16800.0,49.4491,49.505,49.4491,49.4864,16800.0
2014-05-27 14:40:00,53.15,53.18,53.12,53.14,37400.0,49.4957,49.5236,49.4677,49.4864,37400.0
2014-05-27 14:50:00,53.14,53.19,53.11,53.16,22200.0,49.4864,49.5329,49.4584,49.505,22200.0
2014-05-27 15:00:00,53.16,53.21,53.15,53.16,16100.0,49.505,49.5515,49.4957,49.505,16100.0
2014-05-27 15:10:00,53.16,53.21,53.16,53.19,21500.0,49.505,49.5515,49.505,49.5329,21500.0
2014-05-27 15:20:00,53.19,53.23,53.19,53.2,19300.0,49.5329,49.5702,49.5329,49.5422,19300.0
2014-05-27 15:30:00,53.2,53.2,53.14,53.15,43400.0,49.5422,49.5422,49.4864,49.4957,43400.0
2014-05-27 15:40:00,53.14,53.16,53.08,53.09,60800.0,49.4864,49.505,49.4305,49.4398,60800.0
2014-05-27 15:50:00,53.09,53.14,53.03,53.13,356400.0,49.4398,49.4864,49.3839,49.477,356400.0
2014-05-28 09:30:00,53.38,53.97,53.33,53.47,101600.0,49.7099,50.2593,49.6633,49.7937,101600.0
2014-05-28 09:40:00,53.45,53.6,53.4,53.46,50500.0,49.775,49.9147,49.7285,49.7844,50500.0
2014-05-28 09:50:00,53.46,53.49,53.29,53.35,57400.0,49.7844,49.8123,49.626,49.6819,57400.0
2014-05-28 10:00:00,53.36,53.44,53.18,53.29,159800.0,49.6912,49.7657,49.5236,49.626,159800.0
2014-05-28 10:10:00,53.28,53.36,53.27,53.33,45000.0,49.6167,49.6912,49.6074,49.6633,45000.0
2014-05-28 10:20:00,53.34,53.58,53.34,53.5,111900.0,49.6726,49.8961,49.6726,49.8216,111900.0
2014-05-28 10:30:00,53.52,53.54,53.43,53.43,30200.0,49.8402,49.8589,49.7564,49.7564,30200.0
2014-05-28 10:40:00,53.47,53.52,53.44,53.45,39600.0,49.7937,49.8402,49.7657,49.775,39600.0
2014-05-28 10:50:00,53.42,53.43,53.29,53.35,48600.0,49.7471,49.7564,49.626,49.6819,48600.0
2014-05-28 11:00:00,53.35,53.37,53.29,53.31,28300.0,49.6819,49.7005,49.626,49.6447,28300.0
2014-05-28 11:10:00,53.32,53.35,53.3,53.35,47100.0,49.654,49.6819,49.6354,49.6819,47100.0
2014-05-28 11:20:00,53.35,53.37,53.24,53.29,72000.0,49.6819,49.7005,49.5795,49.626,72000.0
2014-05-28 11:30:00,53.3,53.47,53.3,53.47,37500.0,49.6354,49.7937,49.6354,49.7937,37500.0
2014-05-28 11:40:00,53.48,53.55,53.46,53.55,26800.0,49.803,49.8682,49.7844,49.8682,26800.0
2014-05-28 11:50:00,53.55,53.73,53.53,53.7,54000.0,49.8682,50.0358,49.8495,50.0079,54000.0
2014-05-28 12:00:00,53.71,53.75,53.61,53.64,32200.0,50.0172,50.0544,49.924,49.952,32200.0
2014-05-28 12:10:00,53.63,53.64,53.49,53.49,60500.0,49.9427,49.952,49.8123,49.8123,60500.0
2014-05-28 12:20:00,53.52,53.52,53.48,53.51,9700.0,49.8402,49.8402,49.803,49.8309,9700.0
2014-05-28 12:30:00,53.5,53.64,53.5,53.62,14900.0,49.8216,49.952,49.8216,49.9334,14900.0
2014-05-28 12:40:00,53.64,53.68,53.58,53.6,51400.0,49.952,49.9892,49.8961,49.9147,51400.0
2014-05-28 12:50:00,53.6,53.61,53.52,53.6,18900.0,49.9147,49.924,49.8402,49.9147,18900.0
2014-05-28 13:00:00,53.6,53.73,53.6,53.69,24200.0,49.9147,50.0358,49.9147,49.9985,24200.0
2014-05-28 13:10:00,53.7,53.73,53.62,53.63,31900.0,50.0079,50.0358,49.9334,49.9427,31900.0
2014-05-28 13:20:00,53.64,53.66,53.52,53.55,207700.0,49.952,49.9706,49.8402,49.8682,207700.0
2014-05-28 13:30:00,53.55,53.68,53.54,53.67,40300.0,49.8682,49.9892,49.8589,49.9799,40300.0
2014-05-28 13:40:00,53.67,53.67,53.63,53.66,35100.0,49.9799,49.9799,49.9427,49.9706,35100.0
2014-05-28 13:50:00,53.66,53.68,53.65,53.67,24400.0,49.9706,49.9892,49.9613,49.9799,24400.0
2014-05-28 14:00:00,53.67,53.71,53.61,53.62,32400.0,49.9799,50.0172,49.924,49.9334,32400.0
2014-05-28 14:10:00,53.62,53.62,53.56,53.56,18400.0,49.9334,49.9334,49.8775,49.8775,18400.0
2014-05-28 14:20:00,53.55,53.56,53.52,53.53,19600.0,49.8682,49.8775,49.8402,49.8495,19600.0
2014-05-28 14:30:00,53.53,53.53,53.47,53.5,18800.0,49.8495,49.8495,49.7937,49.8216,18800.0
2014-05-28 14:40:00,53.49,53.51,53.4,53.41,53600.0,49.8123,49.8309,49.7285,49.7378,53600.0
2014-05-28 14:50:00,53.42,53.43,53.4,53.41,25800.0,49.7471,49.7564,49.7285,49.7378,25800.0
2014-05-28 15:00:00,53.41,53.42,53.4,53.42,21100.0,49.7378,49.7471,49.7285,49.7471,21100.0
2014-05-28 15:10:00,53.42,53.47,53.41,53.47,21500.0,49.7471,49.7937,49.7378,49.7937,21500.0
2014-05-28 15:20:00,53.47,53.5,53.47,53.47,22800.0,49.7937,49.8216,49.7937,49.7937,22800.0
2014-05-28 15:30:00,53.47,53.48,53.45,53.46,38100.0,49.7937,49.803,49.775,49.7844,38100.0
2014-05-28 15:40:00,53.46,53.47,53.45,53.46,42300.0,49.7844,49.7937,49.775,49.7844,42300.0
2014-05-28 15:50:00,53.47,53.47,53.37,53.37,125800.0,49.7937,49.7937,49.7005,49.7005,125800.0
2014-05-29 09:30:00,53.37,53.58,53.29,53.5,60800.0,49.7005,49.8961,49.626,49.8216,60800.0
2014-05-29 09:40:00,53.5,53.64,53.47,53.55,42600.0,49.8216,49.952,49.7937,49.8682,42600.0
2014-05-29 09:50:00,53.56,53.57,53.35,53.38,34100.0,49.8775,49.8868,49.6819,49.7099,34100.0
2014-05-29 10:00:00,53.37,53.47,53.32,53.41,106600.0,49.7005,49.7937,49.654,49.7378,106600.0
2014-05-29 10:10:00,53.42,53.44,53.33,53.35,42000.0,49.7471,49.7657,49.6633,49.6819,42000.0
2014-05-29 10:20:00,53.35,53.5,53.33,53.47,29800.0,49.6819,49.8216,49.6633,49.7937,29800.0
2014-05-29 10:30:00,53.46,53.47,53.44,53.44,23500.0,49.7844,49.7937,49.7657,49.7657,23500.0
2014-05-29 10:40:00,53.45,53.46,53.41,53.42,26900.0,49.775,49.7844,49.7378,49.7471,26900.0
2014-05-29 10:50:00,53.41,53.47,53.41,53.45,11100.0,49.7378,49.7937,49.7378,49.775,11100.0
2014-05-29 11:00:00,53.45,53.45,53.41,53.43,21900.0,49.775,49.775,49.7378,49.7564,21900.0
2014-05-29 11:10:00,53.42,53.46,53.41,53.46,31600.0,49.7471,49.7844,49.7378,49.7844,31600.0
2014-05-29 11:20:00,53.46,53.59,53.46,53.56,37400.0,49.7844,49.9054,49.7844,49.8775,37400.0
2014-05-29 11:30:00,53.58,53.62,53.57,53.6,75000.0,49.8961,49.9334,49.8868,49.9147,75000.0
2014-05-29 11:40:00,53.6,53.61,53.52,53.54,27300.0,49.9147,49.924,49.8402,49.8589,27300.0
2014-05-29 11:50:00,53.53,53.6,53.52,53.58,32100.0,49.8495,49.9147,49.8402,49.8961,32100.0
2014-05-29 12:00:00,53.6,53.66,53.58,53.61,96300.0,49.9147,49.9706,49.8961,49.924,96300.0
2014-05-29 12:10:00,53.62,53.62,53.54,53.55,68100.0,49.9334,49.9334,49.8589,49.8682,68100.0
2014-05-29 12:20:00,53.55,53.56,53.5,53.52,13300.0,49.8682,49.8775,49.8216,49.8402,13300.0
2014-05-29 12:30:00,53.49,53.49,53.47,53.48,13400.0,49.8123,49.8123,49.7937,49.803,13400.0
2014-05-29 12:40:00,53.48,53.54,53.48,53.54,8400.0,49.803,49.8589,49.803,49.8589,8400.0
2014-05-29 12:50:00,53.54,53.59,53.49,53.57,24600.0,49.8589,49.9054,49.8123,49.8868,24600.0
2014-05-29 13:00:00,53.56,53.63,53.56,53.57,22100.0,49.8775,49.9427,49.8775,49.8868,22100.0
2014-05-29 13:10:00,53.58,53.58,53.55,53.56,6000.0,49.8961,49.8961,49.8682,49.8775,6000.0
2014-05-29 13:20:00,53.57,53.6,53.54,53.59,15500.0,49.8868,49.9147,49.8589,49.9054,15500.0
2014-05-29 13:30:00,53.6,53.63,53.59,53.62,10300.0,49.9147,49.9427,49.9054,49.9334,10300.0
2014-05-29 13:40:00,53.63,53.63,53.5,53.5,27300.0,49.9427,49.9427,49.8216,49.8216,27300.0
2014-05-29 13:50:00,53.5,53.51,53.41,53.48,22600.0,49.8216,49.8309,49.7378,49.803,22600.0
2014-05-29 14:00:00,53.49,53.54,53.47,53.54,19000.0,49.8123,49.8589,49.7937,49.8589,19000.0
2014-05-29 14:10:00,53.54,53.54,53.49,53.5,15500.0,49.8589,49.8589,49.8123,49.8216,15500.0
2014-05-29 14:20:00,53.5,53.5,53.47,53.5,11900.0,49.8216,49.8216,49.7937,49.8216,11900.0
2014-05-29 14:30:00,53.5,53.51,53.49,53.5,29800.0,49.8216,49.8309,49.8123,49.8216,29800.0
2014-05-29 14:40:00,53.5,53.5,53.4,53.44,97500.0,49.8216,49.8216,49.7285,49.7657,97500.0
2014-05-29 14:50:00,53.44,53.48,53.42,53.43,25100.0,49.7657,49.803,49.7471,49.7564,25100.0
2014-05-29 15:00:00,53.43,53.48,53.38,53.45,47700.0,49.7564,49.803,49.7099,49.775,47700.0
2014-05-29 15:10:00,53.45,53.48,53.38,53.39,48200.0,49.775,49.803,49.7099,49.7192,48200.0
2014-05-29 15:20:00,53.39,53.41,53.38,53.4,32200.0,49.7192,49.7378,49.7099,49.7285,32200.0
2014-05-29 15:30:00,53.4,53.43,53.39,53.4,106700.0,49.7285,49.7564,49.7192,49.7285,106700.0
2014-05-29 15:40:00,53.4,53.42,53.37,53.39,93500.0,49.7285,49.7471,49.7005,49.7192,93500.0
2014-05-29 15:50:00,53.4,53.41,53.38,53.38,96000.0,49.7285,49.7378,49.7099,49.7099,96000.0
2014-05-30 09:30:00,53.3,53.45,53.05,53.18,59500.0,49.6354,49.775,49.4025,49.5236,59500.0
2014-05-30 09:40:00,53.23,53.23,53.09,53.13,66700.0,49.5702,49.5702,49.4398,49.477,66700.0
2014-05-30 09:50:00,53.16,53.16,52.87,52.89,16900.0,49.505,49.505,49.2349,49.2536,16900.0
2014-05-30 10:00:00,52.93,53.26,52.91,53.26,36700.0,49.2908,49.5981,49.2722,49.5981,36700.0
2014-05-30 10:10:00,53.27,53.29,53.23,53.23,21700.0,49.6074,49.626,49.5702,49.5702,21700.0
2014-05-30 10:20:00,53.23,53.23,53.18,53.21,23700.0,49.5702,49.5702,49.5236,49.5515,23700.0
2014-05-30 10:30:00,53.2,53.33,53.17,53.33,17600.0,49.5422,49.6633,49.5143,49.6633,17600.0
2014-05-30 10:40:00,53.34,53.36,53.25,53.29,27300.0,49.6726,49.6912,49.5888,49.626,27300.0
2014-05-30 10:50:00,53.29,53.33,53.28,53.31,32900.0,49.626,49.6633,49.6167,49.6447,32900.0
2014-05-30 11:00:00,53.32,53.47,53.3,53.45,51200.0,49.654,49.7937,49.6354,49.775,51200.0
2014-05-30 11:10:00,53.44,53.46,53.41,53.42,51300.0,49.7657,49.7844,49.7378,49.7471,51300.0
2014-05-30 11:20:00,53.42,53.52,53.38,53.39,44000.0,49.7471,49.8402,49.7099,49.7192,44000.0
2014-05-30 11:30:00,53.38,53.4,53.38,53.38,28200.0,49.7099,49.7285,49.7099,49.7099,28200.0
2014-05-30 11:40:00,53.39,53.4,53.38,53.39,23900.0,49.7192,49.7285,49.7099,49.7192,23900.0
2014-05-30 11:50:00,53.39,53.4,53.38,53.39,20100.0,49.7192,49.7285,49.7099,49.7192,20100.0
2014-05-30 12:00:00,53.39,53.39,53.34,53.34,30400.0,49.7192,49.7192,49.6726,49.6726,30400.0
2014-05-30 12:10:00,53.35,53.36,53.34,53.35,35900.0,49.6819,49.6912,49.6726,49.6819,35900.0
2014-05-30 12:20:00,53.35,53.36,53.34,53.35,35100.0,49.6819,49.6912,49.6726,49.6819,35100.0
2014-05-30 12:30:00,53.35,53.35,53.27,53.29,40000.0,49.6819,49.6819,49.6074,49.626,40000.0
2014-05-30 12:40:00,53.29,53.32,53.27,53.3,19600.0,49.626,49.654,49.6074,49.6354,19600.0
2014-05-30 12:50:00,53.3,53.3,53.24,53.25,26200.0,49.6354,49.6354,49.5795,49.5888,26200.0
2014-05-30 13:00:00,53.24,53.28,53.24,53.25,25700.0,49.5795,49.6167,49.5795,49.5888,25700.0
2014-05-30 13:10:00,53.24,53.26,53.23,53.26,14800.0,49.5795,49.5981,49.5702,49.5981,14800.0
2014-05-30 13:20:00,53.26,53.3,53.19,53.3,20900.0,49.5981,49.6354,49.5329,49.6354,20900.0
2014-05-30 13:30:00,53.3,53.3,53.2,53.23,80400.0,49.6354,49.6354,49.5422,49.5702,80400.0
2014-05-30 13:40:00,53.23,53.28,53.19,53.19,52800.0,49.5702,49.6167,49.5329,49.5329,52800.0
2014-05-30 13:50:00,53.2,53.23,53.19,53.21,18200.0,49.5422,49.5702,49.5329,49.5515,18200.0
2014-05-30 14:00:00,53.21,53.23,53.19,53.2,24800.0,49.5515,49.5702,49.5329,49.5422,24800.0
2014-05-30 14:10:00,53.21,53.22,53.18,53.21,191500.0,49.5515,49.5609,49.5236,49.5515,191500.0
2014-05-30 14:20:00,53.21,53.22,53.16,53.16,30500.0,49.5515,49.5609,49.505,49.505,30500.0
2014-05-30 14:30:00,53.16,53.17,53.1,53.13,35900.0,49.505,49.5143,49.4491,49.477,35900.0
2014-05-30 14:40:00,53.13,53.16,53.1,53.1,57600.0,49.477,49.505,49.4491,49.4491,57600.0
2014-05-30 14:50:00,53.1,53.14,53.06,53.07,32500.0,49.4491,49.4864,49.4119,49.4212,32500.0
2014-05-30 15:00:00,53.07,53.16,53.05,53.15,104600.0,49.4212,49.505,49.4025,49.4957,104600.0
2014-05-30 15:10:00,53.15,53.16,53.01,53.01,162000.0,49.4957,49.505,49.3653,49.3653,162000.0
2014-05-30 15:20:00,53.01,53.06,53.0,53.05,46700.0,49.3653,49.4119,49.356,49.4025,46700.0
2014-05-30 15:30:00,53.05,53.07,53.03,53.04,31900.0,49.4025,49.4212,49.3839,49.3932,31900.0
2014-05-30 15:40:00,53.04,53.05,52.99,53.0,121200.0,49.3932,49.4025,49.3467,49.356,121200.0
2014-05-30 15:50:00,52.99,53.01,52.92,52.99,350400.0,49.3467,49.3653,49.2815,49.3467,350400.0
2014-06-02 09:30:00,53.1,53.26,53.05,53.07,72400.0,49.4491,49.5981,49.4025,49.4212,72400.0
2014-06-02 09:40:00,53.05,53.11,52.51,52.55,79600.0,49.4025,49.4584,48.8997,48.9369,79600.0
2014-06-02 09:50:00,52.55,52.82,52.37,52.63,68900.0,48.9369,49.1884,48.7693,49.0114,68900.0
2014-06-02 10:00:00,52.62,52.62,52.42,52.42,46800.0,49.0021,49.0021,48.8159,48.8159,46800.0
2014-06-02 10:10:00,52.44,52.78,52.44,52.66,46100.0,48.8345,49.1511,48.8345,49.0394,46100.0
2014-06-02 10:20:00,52.66,52.85,52.66,52.84,35800.0,49.0394,49.2163,49.0394,49.207,35800.0
2014-06-02 10:30:00,52.84,52.91,52.77,52.83,34400.0,49.207,49.2722,49.1418,49.1977,34400.0
2014-06-02 10:40:00,52.83,52.83,52.5,52.51,37000.0,49.1977,49.1977,48.8904,48.8997,37000.0
2014-06-02 10:50:00,52.51,52.79,52.5,52.79,43100.0,48.8997,49.1604,48.8904,49.1604,43100.0
2014-06-02 11:00:00,52.8,52.8,52.62,52.72,66300.0,49.1697,49.1697,49.0021,49.0952,66300.0
2014-06-02 11:10:00,52.74,52.79,52.72,52.75,47400.0,49.1139,49.1604,49.0952,49.1232,47400.0
2014-06-02 11:20:00,52.76,52.89,52.76,52.85,57800.0,49.1325,49.2536,49.1325,49.2163,57800.0
2014-06-02 11:30:00,52.83,52.85,52.75,52.85,41800.0,49.1977,49.2163,49.1232,49.2163,41800.0
2014-06-02 11:40:00,52.85,52.9,52.84,52.9,32400.0,49.2163,49.2629,49.207,49.2629,32400.0
2014-06-02 11:50:00,52.9,52.97,52.86,52.9,20300.0,49.2629,49.328,49.2256,49.2629,20300.0
2014-06-02 12:00:00,52.9,53.04,52.9,53.0,56600.0,49.2629,49.3932,49.2629,49.356,56600.0
2014-06-02 12:10:00,52.99,53.01,52.89,52.9,24500.0,49.3467,49.3653,49.2536,49.2629,24500.0
2014-06-02 12:20:00,52.9,53.04,52.85,53.04,264000.0,49.2629,49.3932,49.2163,49.3932,264000.0
2014-06-02 12:30:00,53.01,53.21,53.01,53.2,550400.0,49.3653,49.5515,49.3653,49.5422,550400.0
2014-06-02 12:40:00,53.21,53.22,53.1,53.15,218400.0,49.5515,49.5609,49.4491,49.4957,218400.0
2014-06-02 12:50:00,53.15,53.17,53.14,53.15,19800.0,49.4957,49.5143,49.4864,49.4957,19800.0
2014-06-02 13:00:00,53.15,53.25,53.15,53.25,30300.0,49.4957,49.5888,49.4957,49.5888,30300.0
2014-06-02 13:10:00,53.24,53.25,53.19,53.25,32500.0,49.5795,49.5888,49.5329,49.5888,32500.0
2014-06-02 13:20:00,53.25,53.26,53.23,53.24,55500.0,49.5888,49.5981,49.5702,49.5795,55500.0
2014-06-02 13:30:00,53.24,53.26,53.23,53.23,48200.0,49.5795,49.5981,49.5702,49.5702,48200.0
2014-06-02 13:40:00,53.23,53.28,53.23,53.25,30100.0,49.5702,49.6167,49.5702,49.5888,30100.0
2014-06-02 13:50:00,53.26,53.26,53.24,53.25,34300.0,49.5981,49.5981,49.5795,49.5888,34300.0
2014-06-02 14:00:00,53.25,53.26,53.23,53.25,34300.0,49.5888,49.5981,49.5702,49.5888,34300.0
2014-06-02 14:10:00,53.24,53.26,53.22,53.25,27100.0,49.5795,49.5981,49.5609,49.5888,27100.0
2014-06-02 14:20:00,53.25,53.26,53.19,53.19,31800.0,49.5888,49.5981,49.5329,49.5329,31800.0
2014-06-02 14:30:00,53.19,53.23,53.17,53.23,19700.0,49.5329,49.5702,49.5143,49.5702,19700.0
2014-06-02 14:40:00,53.24,53.24,53.07,53.07,33500.0,49.5795,49.5795,49.4212,49.4212,33500.0
2014-06-02 14:50:00,53.07,53.07,53.0,53.04,179600.0,49.4212,49.4212,49.356,49.3932,179600.0
2014-06-02 15:00:00,53.05,53.13,53.02,53.06,141900.0,49.4025,49.477,49.3746,49.4119,141900.0
2014-06-02 15:10:00,53.06,53.1,53.01,53.04,105600.0,49.4119,49.4491,49.3653,49.3932,105600.0
2014-06-02 15:20:00,53.04,53.1,53.03,53.1,365300.0,49.3932,49.4491,49.3839,49.4491,365300.0
2014-06-02 15:30:00,53.1,53.22,53.01,53.11,429200.0,49.4491,49.5609,49.3653,49.4584,429200.0
2014-06-02 15:40:00,53.1,53.16,53.09,53.15,76000.0,49.4491,49.505,49.4398,49.4957,76000.0
2014-06-02 15:50:00,53.16,53.16,52.99,53.0,223100.0,49.505,49.505,49.3467,49.356,223100.0
2014-06-03 09:30:00,53.04,53.86,53.03,53.7,148600.0,49.3932,50.1569,49.3839,50.0079,148600.0
2014-06-03 09:40:00,53.67,53.75,53.55,53.69,57000.0,49.9799,50.0544,49.8682,49.9985,57000.0
2014-06-03 09:50:00,53.68,53.79,53.64,53.68,56900.0,49.9892,50.0917,49.952,49.9892,56900.0
2014-06-03 10:00:00,53.69,53.75,53.6,53.66,86300.0,49.9985,50.0544,49.9147,49.9706,86300.0
2014-06-03 10:10:00,53.66,53.71,53.62,53.68,79500.0,49.9706,50.0172,49.9334,49.9892,79500.0
2014-06-03 10:20:00,53.69,53.79,53.64,53.78,44600.0,49.9985,50.0917,49.952,50.0824,44600.0
2014-06-03 10:30:00,53.77,53.89,53.76,53.84,43900.0,50.073,50.1848,50.0637,50.1382,43900.0
2014-06-03 10:40:00,53.85,53.91,53.8,53.87,53900.0,50.1475,50.2034,50.101,50.1662,53900.0
2014-06-03 10:50:00,53.87,53.9,53.75,53.81,32300.0,50.1662,50.1941,50.0544,50.1103,32300.0
2014-06-03 11:00:00,53.81,53.9,53.78,53.9,35800.0,50.1103,50.1941,50.0824,50.1941,35800.0
2014-06-03 11:10:00,53.89,53.9,53.8,53.83,33700.0,50.1848,50.1941,50.101,50.1289,33700.0
2014-06-03 11:20:00,53.82,53.86,53.75,53.86,21100.0,50.1196,50.1569,50.0544,50.1569,21100.0
2014-06-03 11:30:00,53.85,53.89,53.79,53.89,29400.0,50.1475,50.1848,50.0917,50.1848,29400.0
2014-06-03 11:40:00,53.88,53.89,53.85,53.88,58300.0,50.1755,50.1848,50.1475,50.1755,58300.0
2014-06-03 11:50:00,53.87,53.91,53.86,53.89,69800.0,50.1662,50.2034,50.1569,50.1848,69800.0
2014-06-03 12:00:00,53.9,53.9,53.86,53.89,42800.0,50.1941,50.1941,50.1569,50.1848,42800.0
2014-06-03 12:10:00,53.89,54.13,53.87,54.13,225000.0,50.1848,50.4083,50.1662,50.4083,225000.0
2014-06-03 12:20:00,54.13,54.19,54.09,54.12,56700.0,50.4083,50.4642,50.371,50.399,56700.0
2014-06-03 12:30:00,54.11,54.12,54.0,54.12,34600.0,50.3897,50.399,50.2872,50.399,34600.0
2014-06-03 12:40:00,54.12,54.13,54.06,54.09,25200.0,50.399,50.4083,50.3431,50.371,25200.0
2014-06-03 12:50:00,54.08,54.09,54.02,54.07,22800.0,50.3617,50.371,50.3059,50.3524,22800.0
2014-06-03 13:00:00,54.08,54.13,54.05,54.13,28600.0,50.3617,50.4083,50.3338,50.4083,28600.0
2014-06-03 13:10:00,54.12,54.13,54.09,54.12,29400.0,50.399,50.4083,50.371,50.399,29400.0
2014-06-03 13:20:00,54.12,54.17,54.05,54.15,50300.0,50.399,50.4455,50.3338,50.4269,50300.0
2014-06-03 13:30:00,54.16,54.21,54.12,54.2,49400.0,50.4362,50.4828,50.399,50.4735,49400.0
2014-06-03 13:40:00,54.2,54.3,54.18,54.19,59700.0,50.4735,50.5666,50.4549,50.4642,59700.0
2014-06-03 13:50:00,54.18,54.3,54.17,54.3,41300.0,50.4549,50.5666,50.4455,50.5666,41300.0
2014-06-03 14:00:00,54.3,54.4,54.3,54.4,56700.0,50.5666,50.6597,50.5666,50.6597,56700.0
2014-06-03 14:10:00,54.4,54.5,54.35,54.5,104200.0,50.6597,50.7529,50.6132,50.7529,104200.0
2014-06-03 14:20:00,54.5,54.6,54.47,54.6,93500.0,50.7529,50.846,50.7249,50.846,93500.0
2014-06-03 14:30:00,54.59,54.67,54.54,54.59,90200.0,50.8367,50.9112,50.7901,50.8367,90200.0
2014-06-03 14:40:00,54.58,54.73,54.58,54.6,72500.0,50.8274,50.967,50.8274,50.846,72500.0
2014-06-03 14:50:00,54.6,54.77,54.55,54.76,127900.0,50.846,51.0043,50.7994,50.995,127900.0
2014-06-03 15:00:00,54.76,54.77,54.59,54.74,125900.0,50.995,51.0043,50.8367,50.9764,125900.0
2014-06-03 15:10:00,54.73,54.82,54.73,54.79,96600.0,50.967,51.0509,50.967,51.0229,96600.0
2014-06-03 15:20:00,54.78,54.82,54.75,54.76,85500.0,51.0136,51.0509,50.9857,50.995,85500.0
2014-06-03 15:30:00,54.76,54.78,54.7,54.71,82000.0,50.995,51.0136,50.9391,50.9484,82000.0
2014-06-03 15:40:00,54.71,54.71,54.49,54.5,162600.0,50.9484,50.9484,50.7435,50.7529,162600.0
2014-06-03 15:50:00,54.5,54.54,54.48,54.51,386100.0,50.7529,50.7901,50.7342,50.7622,386100.0
2014-06-04 09:30:00,54.3,54.46,54.18,54.36,33200.0,50.5666,50.7156,50.4549,50.6225,33200.0
2014-06-04 09:40:00,54.41,54.5,54.14,54.38,26700.0,50.669,50.7529,50.4176,50.6411,26700.0
2014-06-04 09:50:00,54.38,54.42,54.24,54.28,22600.0,50.6411,50.6784,50.5107,50.548,22600.0
2014-06-04 10:00:00,54.28,54.38,54.12,54.21,19600.0,50.548,50.6411,50.399,50.4828,19600.0
2014-06-04 10:10:00,54.21,54.37,54.19,54.22,22700.0,50.4828,50.6318,50.4642,50.4921,22700.0
2014-06-04 10:20:00,54.23,54.31,54.21,54.27,20800.0,50.5014,50.5759,50.4828,50.5387,20800.0
2014-06-04 10:30:00,54.27,54.36,54.25,54.31,103000.0,50.5387,50.6225,50.52,50.5759,103000.0
2014-06-04 10:40:00,54.31,54.42,54.31,54.35,14900.0,50.5759,50.6784,50.5759,50.6132,14900.0
2014-06-04 10:50:00,54.36,54.49,54.35,54.49,26300.0,50.6225,50.7435,50.6132,50.7435,26300.0
2014-06-04 11:00:00,54.5,54.58,54.39,54.39,31100.0,50.7529,50.8274,50.6504,50.6504,31100.0
2014-06-04 11:10:00,54.38,54.39,54.3,54.32,59000.0,50.6411,50.6504,50.5666,50.5852,59000.0
2014-06-04 11:20:00,54.32,54.44,54.32,54.4,25100.0,50.5852,50.697,50.5852,50.6597,25100.0
2014-06-04 11:30:00,54.42,54.42,54.26,54.26,21100.0,50.6784,50.6784,50.5294,50.5294,21100.0
2014-06-04 11:40:00,54.26,54.4,54.26,54.37,22200.0,50.5294,50.6597,50.5294,50.6318,22200.0
2014-06-04 11:50:00,54.39,54.52,54.39,54.52,25600.0,50.6504,50.7715,50.6504,50.7715,25600.0
2014-06-04 12:00:00,54.52,54.65,54.52,54.64,18700.0,50.7715,50.8925,50.7715,50.8832,18700.0
2014-06-04 12:10:00,54.65,54.73,54.58,54.61,39800.0,50.8925,50.967,50.8274,50.8553,39800.0
2014-06-04 12:20:00,54.6,54.67,54.56,54.67,17900.0,50.846,50.9112,50.8087,50.9112,17900.0
2014-06-04 12:30:00,54.67,54.7,54.61,54.63,38700.0,50.9112,50.9391,50.8553,50.8739,38700.0
2014-06-04 12:40:00,54.63,54.84,54.63,54.84,47500.0,50.8739,51.0695,50.8739,51.0695,47500.0
2014-06-04 12:50:00,54.84,54.95,54.82,54.89,113900.0,51.0695,51.1719,51.0509,51.116,113900.0
2014-06-04 13:00:00,54.89,54.95,54.75,54.76,160400.0,51.116,51.1719,50.9857,50.995,160400.0
2014-06-04 13:10:00,54.78,54.78,54.69,54.76,18900.0,51.0136,51.0136,50.9298,50.995,18900.0
2014-06-04 13:20:00,54.77,54.77,54.57,54.6,27600.0,51.0043,51.0043,50.818,50.846,27600.0
2014-06-04 13:30:00,54.6,54.62,54.55,54.55,20900.0,50.846,50.8646,50.7994,50.7994,20900.0
2014-06-04 13:40:00,54.56,54.74,54.55,54.74,44900.0,50.8087,50.9764,50.7994,50.9764,44900.0
2014-06-04 13:50:00,54.74,54.76,54.66,54.68,219700.0,50.9764,50.995,50.9019,50.9205,219700.0
2014-06-04 14:00:00,54.68,54.69,54.61,54.63,19400.0,50.9205,50.9298,50.8553,50.8739,19400.0
2014-06-04 14:10:00,54.63,54.69,54.62,54.65,17000.0,50.8739,50.9298,50.8646,50.8925,17000.0
2014-06-04 14:20:00,54.64,54.65,54.59,54.6,18800.0,50.8832,50.8925,50.8367,50.846,18800.0
2014-06-04 14:30:00,54.61,54.61,54.54,54.54,20300.0,50.8553,50.8553,50.7901,50.7901,20300.0
2014-06-04 14:40:00,54.55,54.6,54.49,54.49,40000.0,50.7994,50.846,50.7435,50.7435,40000.0
2014-06-04 14:50:00,54.49,54.6,54.49,54.6,44500.0,50.7435,50.846,50.7435,50.846,44500.0
2014-06-04 15:00:00,54.59,54.67,54.55,54.65,72400.0,50.8367,50.9112,50.7994,50.8925,72400.0
2014-06-04 15:10:00,54.65,54.74,54.64,54.74,68500.0,50.8925,50.9764,50.8832,50.9764,68500.0
2014-06-04 15:20:00,54.72,54.86,54.72,54.86,58300.0,50.9577,51.0881,50.9577,51.0881,58300.0
2014-06-04 15:30:00,54.85,54.89,54.82,54.88,62500.0,51.0788,51.116,51.0509,51.1067,62500.0
2014-06-04 15:40:00,54.86,54.88,54.83,54.87,81100.0,51.0881,51.1067,51.0602,51.0974,81100.0
2014-06-04 15:50:00,54.87,54.87,54.76,54.78,160300.0,51.0974,51.0974,50.995,51.0136,160300.0
2014-06-05 09:30:00,54.71,54.95,54.68,54.8,95700.0,50.9484,51.1719,50.9205,51.0322,95700.0
2014-06-05 09:40:00,54.8,54.84,54.75,54.84,38100.0,51.0322,51.0695,50.9857,51.0695,38100.0
2014-06-05 09:50:00,54.84,54.86,54.8,54.85,26000.0,51.0695,51.0881,51.0322,51.0788,26000.0
2014-06-05 10:00:00,54.84,54.85,54.73,54.76,85300.0,51.0695,51.0788,50.967,50.995,85300.0
2014-06-05 10:10:00,54.76,54.76,54.73,54.73,23500.0,50.995,50.995,50.967,50.967,23500.0
2014-06-05 10:20:00,54.75,54.82,54.75,54.77,33700.0,50.9857,51.0509,50.9857,51.0043,33700.0
2014-06-05 10:30:00,54.76,54.84,54.75,54.81,26200.0,50.995,51.0695,50.9857,51.0415,26200.0
2014-06-05 10:40:00,54.81,54.93,54.78,54.91,64000.0,51.0415,51.1533,51.0136,51.1347,64000.0
2014-06-05 10:50:00,54.92,55.0,54.89,54.97,51600.0,51.144,51.2185,51.116,51.1905,51600.0
2014-06-05 11:00:00,54.97,55.33,54.95,55.31,233900.0,51.1905,51.5258,51.1719,51.5072,233900.0
2014-06-05 11:10:00,55.32,55.46,55.3,55.4,52800.0,51.5165,51.6468,51.4979,51.591,52800.0
2014-06-05 11:20:00,55.42,55.59,55.31,55.56,38800.0,51.6096,51.7679,51.5072,51.74,38800.0
2014-06-05 11:30:00,55.57,56.06,55.57,56.05,283200.0,51.7493,52.2056,51.7493,52.1963,283200.0
2014-06-05 11:40:00,56.05,56.31,56.03,56.04,132600.0,52.1963,52.4384,52.1777,52.187,132600.0
2014-06-05 11:50:00,56.04,56.39,55.94,56.39,99100.0,52.187,52.5129,52.0938,52.5129,99100.0
2014-06-05 12:00:00,56.39,56.39,56.06,56.07,112500.0,52.5129,52.5129,52.2056,52.2149,112500.0
2014-06-05 12:10:00,56.08,56.15,56.01,56.13,83900.0,52.2242,52.2894,52.159,52.2708,83900.0
2014-06-05 12:20:00,56.12,56.3,56.09,56.26,46800.0,52.2615,52.4291,52.2335,52.3918,46800.0
2014-06-05 12:30:00,56.26,56.28,56.1,56.1,45400.0,52.3918,52.4105,52.2428,52.2428,45400.0
2014-06-05 12:40:00,56.11,56.14,56.03,56.11,38700.0,52.2522,52.2801,52.1777,52.2522,38700.0
2014-06-05 12:50:00,56.1,56.19,56.09,56.11,30000.0,52.2428,52.3267,52.2335,52.2522,30000.0
2014-06-05 13:00:00,56.11,56.15,56.08,56.08,32600.0,52.2522,52.2894,52.2242,52.2242,32600.0
2014-06-05 13:10:00,56.09,56.13,55.99,55.99,52300.0,52.2335,52.2708,52.1404,52.1404,52300.0
2014-06-05 13:20:00,56.0,56.02,55.95,55.97,84300.0,52.1497,52.1683,52.1032,52.1218,84300.0
2014-06-05 13:30:00,55.96,56.03,55.94,55.99,155700.0,52.1125,52.1777,52.0938,52.1404,155700.0
2014-06-05 13:40:00,56.0,56.0,55.73,55.74,203400.0,52.1497,52.1497,51.8983,51.9076,203400.0
2014-06-05 13:50:00,55.75,55.75,55.66,55.7,119300.0,51.9169,51.9169,51.8331,51.8703,119300.0
2014-06-05 14:00:00,55.7,55.71,55.67,55.68,63800.0,51.8703,51.8797,51.8424,51.8517,63800.0
2014-06-05 14:10:00,55.67,55.71,55.67,55.71,91500.0,51.8424,51.8797,51.8424,51.8797,91500.0
2014-06-05 14:20:00,55.69,55.88,55.69,55.84,69000.0,51.861,52.038,51.861,52.0007,69000.0
2014-06-05 14:30:00,55.85,55.91,55.77,55.79,54300.0,52.01,52.0659,51.9355,51.9542,54300.0
2014-06-05 14:40:00,55.79,55.98,55.79,55.98,41500.0,51.9542,52.1311,51.9542,52.1311,41500.0
2014-06-05 14:50:00,55.98,55.99,55.86,55.88,69600.0,52.1311,52.1404,52.0193,52.038,69600.0
2014-06-05 15:00:00,55.89,55.99,55.86,55.98,58900.0,52.0473,52.1404,52.0193,52.1311,58900.0
2014-06-05 15:10:00,55.98,56.05,55.98,56.04,75300.0,52.1311,52.1963,52.1311,52.187,75300.0
2014-06-05 15:20:00,56.05,56.05,56.0,56.03,68300.0,52.1963,52.1963,52.1497,52.1777,68300.0
2014-06-05 15:30:00,56.04,56.05,56.02,56.04,95900.0,52.187,52.1963,52.1683,52.187,95900.0
2014-06-05 15:40:00,56.03,56.2,56.03,56.16,200000.0,52.1777,52.336,52.1777,52.2987,200000.0
2014-06-05 15:50:00,56.16,56.31,56.15,56.27,468800.0,52.2987,52.4384,52.2894,52.4012,468800.0
2014-06-06 09:30:00,56.31,56.69,56.29,56.63,45400.0,52.4384,52.7923,52.4198,52.7364,45400.0
2014-06-06 09:40:00,56.63,56.71,56.37,56.37,64900.0,52.7364,52.8109,52.4943,52.4943,64900.0
2014-06-06 09:50:00,56.38,56.45,56.06,56.1,91400.0,52.5036,52.5688,52.2056,52.2428,91400.0
2014-06-06 10:00:00,56.1,56.21,56.05,56.18,60500.0,52.2428,52.3453,52.1963,52.3173,60500.0
2014-06-06 10:10:00,56.16,56.27,56.1,56.13,93500.0,52.2987,52.4012,52.2428,52.2708,93500.0
2014-06-06 10:20:00,56.16,56.23,56.08,56.16,23500.0,52.2987,52.3639,52.2242,52.2987,23500.0
2014-06-06 10:30:00,56.15,56.28,56.13,56.18,71100.0,52.2894,52.4105,52.2708,52.3173,71100.0
2014-06-06 10:40:00,56.16,56.19,56.04,56.1,52900.0,52.2987,52.3267,52.187,52.2428,52900.0
2014-06-06 10:50:00,56.09,56.11,56.06,56.08,23300.0,52.2335,52.2522,52.2056,52.2242,23300.0
2014-06-06 11:00:00,56.08,56.11,56.04,56.08,26900.0,52.2242,52.2522,52.187,52.2242,26900.0
2014-06-06 11:10:00,56.08,56.11,55.99,55.99,53700.0,52.2242,52.2522,52.1404,52.1404,53700.0
2014-06-06 11:20:00,55.98,55.99,55.89,55.9,97600.0,52.1311,52.1404,52.0473,52.0566,97600.0
2014-06-06 11:30:00,55.9,55.95,55.84,55.88,74200.0,52.0566,52.1032,52.0007,52.038,74200.0
2014-06-06 11:40:00,55.88,55.95,55.86,55.87,36600.0,52.038,52.1032,52.0193,52.0287,36600.0
2014-06-06 11:50:00,55.87,55.91,55.8,55.84,31800.0,52.0287,52.0659,51.9635,52.0007,31800.0
2014-06-06 12:00:00,55.85,55.9,55.83,55.87,40900.0,52.01,52.0566,51.9914,52.0287,40900.0
2014-06-06 12:10:00,55.87,55.87,55.78,55.83,21100.0,52.0287,52.0287,51.9448,51.9914,21100.0
2014-06-06 12:20:00,55.83,55.87,55.76,55.78,25700.0,51.9914,52.0287,51.9262,51.9448,25700.0
2014-06-06 12:30:00,55.79,55.83,55.75,55.8,21900.0,51.9542,51.9914,51.9169,51.9635,21900.0
2014-06-06 12:40:00,55.8,55.9,55.79,55.84,27000.0,51.9635,52.0566,51.9542,52.0007,27000.0
2014-06-06 12:50:00,55.84,55.85,55.76,55.76,24000.0,52.0007,52.01,51.9262,51.9262,24000.0
2014-06-06 13:00:00,55.75,55.77,55.71,55.71,58600.0,51.9169,51.9355,51.8797,51.8797,58600.0
2014-06-06 13:10:00,55.72,55.72,55.65,55.66,41400.0,51.889,51.889,51.8238,51.8331,41400.0
2014-06-06 13:20:00,55.66,55.67,55.57,55.58,34500.0,51.8331,51.8424,51.7493,51.7586,34500.0
2014-06-06 13:30:00,55.59,55.66,55.58,55.65,47500.0,51.7679,51.8331,51.7586,51.8238,47500.0
2014-06-06 13:40:00,55.65,55.68,55.58,55.61,89900.0,51.8238,51.8517,51.7586,51.7865,89900.0
2014-06-06 13:50:00,55.61,55.71,55.59,55.71,35100.0,51.7865,51.8797,51.7679,51.8797,35100.0
2014-06-06 14:00:00,55.7,55.76,55.69,55.74,23900.0,51.8703,51.9262,51.861,51.9076,23900.0
2014-06-06 14:10:00,55.74,55.74,55.7,55.7,18300.0,51.9076,51.9076,51.8703,51.8703,18300.0
2014-06-06 14:20:00,55.7,55.72,55.65,55.67,21600.0,51.8703,51.889,51.8238,51.8424,21600.0
2014-06-06 14:30:00,55.66,55.67,55.6,55.61,15400.0,51.8331,51.8424,51.7772,51.7865,15400.0
2014-06-06 14:40:00,55.61,55.69,55.6,55.68,13700.0,51.7865,51.861,51.7772,51.8517,13700.0
2014-06-06 14:50:00,55.69,55.69,55.64,55.68,27100.0,51.861,51.861,51.8145,51.8517,27100.0
2014-06-06 15:00:00,55.66,55.66,55.6,55.62,19800.0,51.8331,51.8331,51.7772,51.7958,19800.0
2014-06-06 15:10:00,55.62,55.62,55.54,55.55,49900.0,51.7958,51.7958,51.7213,51.7307,49900.0
2014-06-06 15:20:00,55.55,55.62,55.54,55.62,26200.0,51.7307,51.7958,51.7213,51.7958,26200.0
2014-06-06 15:30:00,55.61,55.62,55.6,55.61,23500.0,51.7865,51.7958,51.7772,51.7865,23500.0
2014-06-06 15:40:00,55.6,55.6,55.52,55.54,82400.0,51.7772,51.7772,51.7027,51.7213,82400.0
2014-06-06 15:50:00,55.54,55.6,55.53,55.58,110000.0,51.7213,51.7772,51.712,51.7586,110000.0
2014-06-09 09:30:00,55.58,55.67,55.5,55.55,23800.0,51.7586,51.8424,51.6841,51.7307,23800.0
2014-06-09 09:40:00,55.55,55.55,55.13,55.38,38600.0,51.7307,51.7307,51.3395,51.5724,38600.0
2014-06-09 09:50:00,55.4,55.58,55.38,55.57,24800.0,51.591,51.7586,51.5724,51.7493,24800.0
2014-06-09 10:00:00,55.6,55.67,55.56,55.59,17600.0,51.7772,51.8424,51.74,51.7679,17600.0
2014-06-09 10:10:00,55.59,55.64,55.53,55.56,17000.0,51.7679,51.8145,51.712,51.74,17000.0
2014-06-09 10:20:00,55.56,55.68,55.56,55.66,23700.0,51.74,51.8517,51.74,51.8331,23700.0
2014-06-09 10:30:00,55.67,55.81,55.67,55.77,49600.0,51.8424,51.9728,51.8424,51.9355,49600.0
2014-06-09 10:40:00,55.75,55.82,55.72,55.78,31000.0,51.9169,51.9821,51.889,51.9448,31000.0
2014-06-09 10:50:00,55.8,55.82,55.71,55.79,18200.0,51.9635,51.9821,51.8797,51.9542,18200.0
2014-06-09 11:00:00,55.81,55.96,55.81,55.94,28000.0,51.9728,52.1125,51.9728,52.0938,28000.0
2014-06-09 11:10:00,55.95,55.96,55.81,55.81,20000.0,52.1032,52.1125,51.9728,51.9728,20000.0
2014-06-09 11:20:00,55.82,55.83,55.74,55.75,13100.0,51.9821,51.9914,51.9076,51.9169,13100.0
2014-06-09 11:30:00,55.76,55.78,55.7,55.7,17500.0,51.9262,51.9448,51.8703,51.8703,17500.0
2014-06-09 11:40:00,55.71,55.82,55.67,55.81,8500.0,51.8797,51.9821,51.8424,51.9728,8500.0
2014-06-09 11:50:00,55.82,55.88,55.72,55.72,18000.0,51.9821,52.038,51.889,51.889,18000.0
2014-06-09 12:00:00,55.72,55.77,55.69,55.7,8300.0,51.889,51.9355,51.861,51.8703,8300.0
2014-06-09 12:10:00,55.7,55.71,55.68,55.69,8300.0,51.8703,51.8797,51.8517,51.861,8300.0
2014-06-09 12:20:00,55.68,55.7,55.66,55.7,15800.0,51.8517,51.8703,51.8331,51.8703,15800.0
2014-06-09 12:30:00,55.69,55.73,55.69,55.73,13700.0,51.861,51.8983,51.861,51.8983,13700.0
2014-06-09 12:40:00,55.73,55.76,55.67,55.68,16300.0,51.8983,51.9262,51.8424,51.8517,16300.0
2014-06-09 12:50:00,55.68,55.7,55.67,55.68,3100.0,51.8517,51.8703,51.8424,51.8517,3100.0
2014-06-09 13:00:00,55.68,55.72,55.67,55.7,19700.0,51.8517,51.889,51.8424,51.8703,19700.0
2014-06-09 13:10:00,55.69,55.7,55.67,55.67,13100.0,51.861,51.8703,51.8424,51.8424,13100.0
2014-06-09 13:20:00,55.67,55.68,55.61,55.66,10500.0,51.8424,51.8517,51.7865,51.8331,10500.0
2014-06-09 13:30:00,55.67,55.68,55.64,55.66,13500.0,51.8424,51.8517,51.8145,51.8331,13500.0
2014-06-09 13:40:00,55.66,55.67,55.57,55.59,12500.0,51.8331,51.8424,51.7493,51.7679,12500.0
2014-06-09 13:50:00,55.58,55.7,55.57,55.66,10800.0,51.7586,51.8703,51.7493,51.8331,10800.0
2014-06-09 14:00:00,55.67,55.69,55.64,55.65,18200.0,51.8424,51.861,51.8145,51.8238,18200.0
2014-06-09 14:10:00,55.66,55.66,55.53,55.58,9900.0,51.8331,51.8331,51.712,51.7586,9900.0
2014-06-09 14:20:00,55.59,55.6,55.57,55.59,60100.0,51.7679,51.7772,51.7493,51.7679,60100.0
2014-06-09 14:30:00,55.58,55.62,55.57,55.59,67900.0,51.7586,51.7958,51.7493,51.7679,67900.0
2014-06-09 14:40:00,55.59,55.59,55.53,55.55,16400.0,51.7679,51.7679,51.712,51.7307,16400.0
2014-06-09 14:50:00,55.55,55.57,55.54,55.56,28200.0,51.7307,51.7493,51.7213,51.74,28200.0
2014-06-09 15:00:00,55.56,55.56,55.49,55.5,42200.0,51.74,51.74,51.6748,51.6841,42200.0
2014-06-09 15:10:00,55.5,55.51,55.39,55.39,41100.0,51.6841,51.6934,51.5817,51.5817,41100.0
2014-06-09 15:20:00,55.4,55.41,55.34,55.39,50800.0,51.591,51.6003,51.5351,51.5817,50800.0
2014-06-09 15:30:00,55.39,55.4,55.35,55.37,36600.0,51.5817,51.591,51.5444,51.563,36600.0
2014-06-09 15:40:00,55.36,55.39,55.34,55.38,50100.0,51.5537,51.5817,51.5351,51.5724,50100.0
2014-06-09 15:50:00,55.38,55.43,55.34,55.37,114100.0,51.5724,51.6189,51.5351,51.563,114100.0
2014-06-10 09:30:00,55.35,55.35,55.01,55.06,75800.0,51.5444,51.5444,51.2278,51.2744,75800.0
2014-06-10 09:40:00,55.05,55.11,54.84,54.86,51100.0,51.265,51.3209,51.0695,51.0881,51100.0
2014-06-10 09:50:00,54.85,54.88,54.7,54.71,42400.0,51.0788,51.1067,50.9391,50.9484,42400.0
2014-06-10 10:00:00,54.7,54.79,54.5,54.54,66000.0,50.9391,51.0229,50.7529,50.7901,66000.0
2014-06-10 10:10:00,54.52,54.81,54.42,54.74,124500.0,50.7715,51.0415,50.6784,50.9764,124500.0
2014-06-10 10:20:00,54.76,54.9,54.76,54.81,24400.0,50.995,51.1254,50.995,51.0415,24400.0
2014-06-10 10:30:00,54.81,54.84,54.54,54.55,32200.0,51.0415,51.0695,50.7901,50.7994,32200.0
2014-06-10 10:40:00,54.56,54.76,54.56,54.71,24300.0,50.8087,50.995,50.8087,50.9484,24300.0
2014-06-10 10:50:00,54.72,54.98,54.72,54.97,82600.0,50.9577,51.1999,50.9577,51.1905,82600.0
2014-06-10 11:00:00,54.97,54.98,54.8,54.87,31000.0,51.1905,51.1999,51.0322,51.0974,31000.0
2014-06-10 11:10:00,54.88,54.96,54.88,54.96,12000.0,51.1067,51.1812,51.1067,51.1812,12000.0
2014-06-10 11:20:00,54.95,54.98,54.92,54.97,17000.0,51.1719,51.1999,51.144,51.1905,17000.0
2014-06-10 11:30:00,54.98,55.04,54.95,55.01,23600.0,51.1999,51.2557,51.1719,51.2278,23600.0
2014-06-10 11:40:00,55.02,55.04,55.0,55.03,16000.0,51.2371,51.2557,51.2185,51.2464,16000.0
2014-06-10 11:50:00,55.02,55.03,54.91,54.95,57500.0,51.2371,51.2464,51.1347,51.1719,57500.0
2014-06-10 12:00:00,54.94,54.95,54.85,54.87,23500.0,51.1626,51.1719,51.0788,51.0974,23500.0
2014-06-10 12:10:00,54.87,54.91,54.85,54.91,18000.0,51.0974,51.1347,51.0788,51.1347,18000.0
2014-06-10 12:20:00,54.91,54.96,54.9,54.96,12400.0,51.1347,51.1812,51.1254,51.1812,12400.0
2014-06-10 12:30:00,54.95,54.95,54.87,54.87,13500.0,51.1719,51.1719,51.0974,51.0974,13500.0
2014-06-10 12:40:00,54.88,54.93,54.88,54.9,12600.0,51.1067,51.1533,51.1067,51.1254,12600.0
2014-06-10 12:50:00,54.89,54.9,54.89,54.89,4200.0,51.116,51.1254,51.116,51.116,4200.0
2014-06-10 13:00:00,54.89,54.94,54.88,54.94,250500.0,51.116,51.1626,51.1067,51.1626,250500.0
2014-06-10 13:10:00,54.94,54.94,54.91,54.92,9200.0,51.1626,51.1626,51.1347,51.144,9200.0
2014-06-10 13:20:00,54.92,54.93,54.88,54.9,13000.0,51.144,51.1533,51.1067,51.1254,13000.0
2014-06-10 13:30:00,54.9,55.0,54.89,54.97,23600.0,51.1254,51.2185,51.116,51.1905,23600.0
2014-06-10 13:40:00,54.98,55.11,54.98,55.11,8400.0,51.1999,51.3209,51.1999,51.3209,8400.0
2014-06-10 13:50:00,55.11,55.15,55.1,55.14,17400.0,51.3209,51.3582,51.3116,51.3489,17400.0
2014-06-10 14:00:00,55.13,55.14,55.08,55.1,45600.0,51.3395,51.3489,51.293,51.3116,45600.0
2014-06-10 14:10:00,55.1,55.11,55.06,55.09,16200.0,51.3116,51.3209,51.2744,51.3023,16200.0
2014-06-10 14:20:00,55.1,55.1,55.01,55.04,37000.0,51.3116,51.3116,51.2278,51.2557,37000.0
2014-06-10 14:30:00,55.04,55.04,54.98,54.98,13100.0,51.2557,51.2557,51.1999,51.1999,13100.0
2014-06-10 14:40:00,54.99,55.05,54.99,55.05,8000.0,51.2092,51.265,51.2092,51.265,8000.0
2014-06-10 14:50:00,55.04,55.11,55.04,55.11,9000.0,51.2557,51.3209,51.2557,51.3209,9000.0
2014-06-10 15:00:00,55.12,55.13,55.1,55.1,10400.0,51.3302,51.3395,51.3116,51.3116,10400.0
2014-06-10 15:10:00,55.11,55.11,55.04,55.05,27700.0,51.3209,51.3209,51.2557,51.265,27700.0
2014-06-10 15:20:00,55.05,55.22,55.05,55.22,56300.0,51.265,51.4234,51.265,51.4234,56300.0
2014-06-10 15:30:00,55.21,55.26,55.18,55.26,111600.0,51.414,51.4606,51.3861,51.4606,111600.0
2014-06-10 15:40:00,55.26,55.3,55.25,55.26,48400.0,51.4606,51.4979,51.4513,51.4606,48400.0
2014-06-10 15:50:00,55.26,55.27,55.24,55.25,272100.0,51.4606,51.4699,51.442,51.4513,272100.0
2014-06-11 09:30:00,55.05,55.17,54.95,55.17,51200.0,51.265,51.3768,51.1719,51.3768,51200.0
2014-06-11 09:40:00,55.17,55.17,54.74,54.74,32300.0,51.3768,51.3768,50.9764,50.9764,32300.0
2014-06-11 09:50:00,54.73,54.87,54.57,54.63,38700.0,50.967,51.0974,50.818,50.8739,38700.0
2014-06-11 10:00:00,54.66,54.85,54.6,54.76,45600.0,50.9019,51.0788,50.846,50.995,45600.0
2014-06-11 10:10:00,54.76,54.77,54.58,54.62,38500.0,50.995,51.0043,50.8274,50.8646,38500.0
2014-06-11 10:20:00,54.61,54.7,54.57,54.63,47500.0,50.8553,50.9391,50.818,50.8739,47500.0
2014-06-11 10:30:00,54.62,54.62,54.5,54.52,55200.0,50.8646,50.8646,50.7529,50.7715,55200.0
2014-06-11 10:40:00,54.53,54.53,54.33,54.35,178900.0,50.7808,50.7808,50.5945,50.6132,178900.0
2014-06-11 10:50:00,54.36,54.36,54.16,54.25,108600.0,50.6225,50.6225,50.4362,50.52,108600.0
2014-06-11 11:00:00,54.26,54.4,54.26,54.29,86900.0,50.5294,50.6597,50.5294,50.5573,86900.0
2014-06-11 11:10:00,54.29,54.32,54.13,54.15,105500.0,50.5573,50.5852,50.4083,50.4269,105500.0
2014-06-11 11:20:00,54.15,54.28,54.0,54.25,113600.0,50.4269,50.548,50.2872,50.52,113600.0
2014-06-11 11:30:00,54.26,54.31,54.22,54.3,33300.0,50.5294,50.5759,50.4921,50.5666,33300.0
2014-06-11 11:40:00,54.29,54.3,54.23,54.26,32700.0,50.5573,50.5666,50.5014,50.5294,32700.0
2014-06-11 11:50:00,54.26,54.45,54.22,54.41,66900.0,50.5294,50.7063,50.4921,50.669,66900.0
2014-06-11 12:00:00,54.4,54.54,54.4,54.42,120900.0,50.6597,50.7901,50.6597,50.6784,120900.0
2014-06-11 12:10:00,54.42,54.55,54.41,54.49,71200.0,50.6784,50.7994,50.669,50.7435,71200.0
2014-06-11 12:20:00,54.49,54.58,54.45,54.51,111700.0,50.7435,50.8274,50.7063,50.7622,111700.0
2014-06-11 12:30:00,54.53,54.64,54.52,54.6,56700.0,50.7808,50.8832,50.7715,50.846,56700.0
2014-06-11 12:40:00,54.62,54.75,54.62,54.7,99400.0,50.8646,50.9857,50.8646,50.9391,99400.0
2014-06-11 12:50:00,54.71,54.94,54.71,54.92,59600.0,50.9484,51.1626,50.9484,51.144,59600.0
2014-06-11 13:00:00,54.91,54.93,54.8,54.91,73600.0,51.1347,51.1533,51.0322,51.1347,73600.0
2014-06-11 13:10:00,54.91,55.28,54.9,55.23,141100.0,51.1347,51.4792,51.1254,51.4327,141100.0
2014-06-11 13:20:00,55.22,55.25,55.17,55.25,95100.0,51.4234,51.4513,51.3768,51.4513,95100.0
2014-06-11 13:30:00,55.25,55.47,55.25,55.44,97700.0,51.4513,51.6562,51.4513,51.6282,97700.0
2014-06-11 13:40:00,55.44,55.53,55.35,55.38,115500.0,51.6282,51.712,51.5444,51.5724,115500.0
2014-06-11 13:50:00,55.36,55.38,55.26,55.34,142800.0,51.5537,51.5724,51.4606,51.5351,142800.0
2014-06-11 14:00:00,55.35,55.35,55.03,55.03,49200.0,51.5444,51.5444,51.2464,51.2464,49200.0
2014-06-11 14:10:00,55.02,55.07,54.9,55.02,53800.0,51.2371,51.2837,51.1254,51.2371,53800.0
2014-06-11 14:20:00,55.02,55.03,54.91,54.97,33600.0,51.2371,51.2464,51.1347,51.1905,33600.0
2014-06-11 14:30:00,54.98,55.01,54.91,54.92,20000.0,51.1999,51.2278,51.1347,51.144,20000.0
2014-06-11 14:40:00,54.92,54.92,54.83,54.86,55900.0,51.144,51.144,51.0602,51.0881,55900.0
2014-06-11 14:50:00,54.86,55.08,54.85,55.0,69900.0,51.0881,51.293,51.0788,51.2185,69900.0
2014-06-11 15:00:00,55.01,55.07,55.0,55.01,50600.0,51.2278,51.2837,51.2185,51.2278,50600.0
2014-06-11 15:10:00,55.01,55.02,54.99,55.01,33300.0,51.2278,51.2371,51.2092,51.2278,33300.0
2014-06-11 15:20:00,55.0,55.08,55.0,55.07,163100.0,51.2185,51.293,51.2185,51.2837,163100.0
2014-06-11 15:30:00,55.07,55.12,55.0,55.0,47800.0,51.2837,51.3302,51.2185,51.2185,47800.0
2014-06-11 15:40:00,55.0,55.04,55.0,55.0,88400.0,51.2185,51.2557,51.2185,51.2185,88400.0
2014-06-11 15:50:00,55.0,55.01,54.96,55.0,203300.0,51.2185,51.2278,51.1812,51.2185,203300.0
2014-06-12 09:30:00,55.0,55.0,54.57,54.62,21600.0,51.2185,51.2185,50.818,50.8646,21600.0
2014-06-12 09:40:00,54.57,54.79,54.57,54.74,24800.0,50.818,51.0229,50.818,50.9764,24800.0
2014-06-12 09:50:00,54.73,54.78,54.66,54.76,24300.0,50.967,51.0136,50.9019,50.995,24300.0
2014-06-12 10:00:00,54.78,54.8,54.67,54.76,28000.0,51.0136,51.0322,50.9112,50.995,28000.0
2014-06-12 10:10:00,54.73,54.84,54.72,54.81,30300.0,50.967,51.0695,50.9577,51.0415,30300.0
2014-06-12 10:20:00,54.81,54.87,54.77,54.8,28300.0,51.0415,51.0974,51.0043,51.0322,28300.0
2014-06-12 10:30:00,54.81,54.84,54.75,54.77,50600.0,51.0415,51.0695,50.9857,51.0043,50600.0
2014-06-12 10:40:00,54.76,54.84,54.74,54.76,20100.0,50.995,51.0695,50.9764,50.995,20100.0
2014-06-12 10:50:00,54.76,54.8,54.74,54.76,19600.0,50.995,51.0322,50.9764,50.995,19600.0
2014-06-12 11:00:00,54.75,54.88,54.75,54.84,24200.0,50.9857,51.1067,50.9857,51.0695,24200.0
2014-06-12 11:10:00,54.86,54.96,54.86,54.86,22100.0,51.0881,51.1812,51.0881,51.0881,22100.0
2014-06-12 11:20:00,54.86,54.9,54.77,54.89,20900.0,51.0881,51.1254,51.0043,51.116,20900.0
2014-06-12 11:30:00,54.89,54.9,54.84,54.86,13100.0,51.116,51.1254,51.0695,51.0881,13100.0
2014-06-12 11:40:00,54.86,54.89,54.81,54.81,17400.0,51.0881,51.116,51.0415,51.0415,17400.0
2014-06-12 11:50:00,54.81,54.84,54.74,54.83,18900.0,51.0415,51.0695,50.9764,51.0602,18900.0
2014-06-12 12:00:00,54.83,54.86,54.73,54.84,24100.0,51.0602,51.0881,50.967,51.0695,24100.0
2014-06-12 12:10:00,54.84,54.85,54.77,54.8,12900.0,51.0695,51.0788,51.0043,51.0322,12900.0
2014-06-12 12:20:00,54.81,54.89,54.81,54.81,19400.0,51.0415,51.116,51.0415,51.0415,19400.0
2014-06-12 12:30:00,54.79,54.85,54.75,54.78,24600.0,51.0229,51.0788,50.9857,51.0136,24600.0
2014-06-12 12:40:00,54.79,54.81,54.76,54.77,39700.0,51.0229,51.0415,50.995,51.0043,39700.0
2014-06-12 12:50:00,54.77,54.86,54.73,54.85,26300.0,51.0043,51.0881,50.967,51.0788,26300.0
2014-06-12 13:00:00,54.85,54.87,54.72,54.8,37500.0,51.0788,51.0974,50.9577,51.0322,37500.0
2014-06-12 13:10:00,54.81,54.84,54.74,54.75,34000.0,51.0415,51.0695,50.9764,50.9857,34000.0
2014-06-12 13:20:00,54.75,54.8,54.74,54.75,50100.0,50.9857,51.0322,50.9764,50.9857,50100.0
2014-06-12 13:30:00,54.76,54.83,54.73,54.79,38400.0,50.995,51.0602,50.967,51.0229,38400.0
2014-06-12 13:40:00,54.79,54.81,54.61,54.63,55400.0,51.0229,51.0415,50.8553,50.8739,55400.0
2014-06-12 13:50:00,54.63,54.63,54.5,54.53,19100.0,50.8739,50.8739,50.7529,50.7808,19100.0
2014-06-12 14:00:00,54.53,54.53,54.43,54.45,27200.0,50.7808,50.7808,50.6877,50.7063,27200.0
2014-06-12 14:10:00,54.45,54.51,54.43,54.49,44700.0,50.7063,50.7622,50.6877,50.7435,44700.0
2014-06-12 14:20:00,54.51,54.53,54.44,54.49,29700.0,50.7622,50.7808,50.697,50.7435,29700.0
2014-06-12 14:30:00,54.48,54.48,54.39,54.42,25800.0,50.7342,50.7342,50.6504,50.6784,25800.0
2014-06-12 14:40:00,54.43,54.48,54.42,54.47,22200.0,50.6877,50.7342,50.6784,50.7249,22200.0
2014-06-12 14:50:00,54.47,54.47,54.41,54.42,29600.0,50.7249,50.7249,50.669,50.6784,29600.0
2014-06-12 15:00:00,54.43,54.43,54.39,54.39,25700.0,50.6877,50.6877,50.6504,50.6504,25700.0
2014-06-12 15:10:00,54.38,54.39,54.29,54.37,48500.0,50.6411,50.6504,50.5573,50.6318,48500.0
2014-06-12 15:20:00,54.37,54.51,54.37,54.47,57400.0,50.6318,50.7622,50.6318,50.7249,57400.0
2014-06-12 15:30:00,54.46,54.48,54.39,54.41,67500.0,50.7156,50.7342,50.6504,50.669,67500.0
2014-06-12 15:40:00,54.42,54.58,54.41,54.51,77000.0,50.6784,50.8274,50.669,50.7622,77000.0
2014-06-12 15:50:00,54.51,54.56,54.48,54.51,130900.0,50.7622,50.8087,50.7342,50.7622,130900.0
2014-06-13 09:30:00,54.49,54.56,54.25,54.3,15500.0,50.7435,50.8087,50.52,50.5666,15500.0
2014-06-13 09:40:00,54.29,54.39,54.22,54.28,30400.0,50.5573,50.6504,50.4921,50.548,30400.0
2014-06-13 09:50:00,54.28,54.31,54.19,54.25,28600.0,50.548,50.5759,50.4642,50.52,28600.0
2014-06-13 10:00:00,54.27,54.35,54.13,54.32,38600.0,50.5387,50.6132,50.4083,50.5852,38600.0
2014-06-13 10:10:00,54.32,54.48,54.29,54.32,40200.0,50.5852,50.7342,50.5573,50.5852,40200.0
2014-06-13 10:20:00,54.33,54.41,54.27,54.33,26400.0,50.5945,50.669,50.5387,50.5945,26400.0
2014-06-13 10:30:00,54.33,54.46,54.33,54.42,29100.0,50.5945,50.7156,50.5945,50.6784,29100.0
2014-06-13 10:40:00,54.42,54.48,54.33,54.43,16300.0,50.6784,50.7342,50.5945,50.6877,16300.0
2014-06-13 10:50:00,54.45,54.55,54.4,54.55,23700.0,50.7063,50.7994,50.6597,50.7994,23700.0
2014-06-13 11:00:00,54.55,54.6,54.55,54.6,20000.0,50.7994,50.846,50.7994,50.846,20000.0
2014-06-13 11:10:00,54.62,54.63,54.52,54.53,8500.0,50.8646,50.8739,50.7715,50.7808,8500.0
2014-06-13 11:20:00,54.53,54.79,54.53,54.77,46900.0,50.7808,51.0229,50.7808,51.0043,46900.0
2014-06-13 11:30:00,54.78,54.81,54.65,54.66,13900.0,51.0136,51.0415,50.8925,50.9019,13900.0
2014-06-13 11:40:00,54.64,54.65,54.53,54.63,19900.0,50.8832,50.8925,50.7808,50.8739,19900.0
2014-06-13 11:50:00,54.63,54.69,54.61,54.66,20100.0,50.8739,50.9298,50.8553,50.9019,20100.0
2014-06-13 12:00:00,54.66,54.77,54.66,54.69,41800.0,50.9019,51.0043,50.9019,50.9298,41800.0
2014-06-13 12:10:00,54.7,54.74,54.68,54.71,11700.0,50.9391,50.9764,50.9205,50.9484,11700.0
2014-06-13 12:20:00,54.7,54.82,54.7,54.76,13100.0,50.9391,51.0509,50.9391,50.995,13100.0
2014-06-13 12:30:00,54.76,54.76,54.67,54.68,9700.0,50.995,50.995,50.9112,50.9205,9700.0
2014-06-13 12:40:00,54.67,54.85,54.65,54.82,63700.0,50.9112,51.0788,50.8925,51.0509,63700.0
2014-06-13 12:50:00,54.79,54.81,54.65,54.65,20700.0,51.0229,51.0415,50.8925,50.8925,20700.0
2014-06-13 13:00:00,54.65,55.04,54.64,54.74,34700.0,50.8925,51.2557,50.8832,50.9764,34700.0
2014-06-13 13:10:00,54.74,54.81,54.74,54.81,8200.0,50.9764,51.0415,50.9764,51.0415,8200.0
2014-06-13 13:20:00,54.82,54.94,54.79,54.93,15600.0,51.0509,51.1626,51.0229,51.1533,15600.0
2014-06-13 13:30:00,54.93,55.0,54.91,54.99,31300.0,51.1533,51.2185,51.1347,51.2092,31300.0
2014-06-13 13:40:00,55.01,55.04,54.98,55.03,17400.0,51.2278,51.2557,51.1999,51.2464,17400.0
2014-06-13 13:50:00,55.03,55.18,55.01,55.17,36200.0,51.2464,51.3861,51.2278,51.3768,36200.0
2014-06-13 14:00:00,55.18,55.18,55.03,55.09,46200.0,51.3861,51.3861,51.2464,51.3023,46200.0
2014-06-13 14:10:00,55.1,55.27,55.1,55.27,27700.0,51.3116,51.4699,51.3116,51.4699,27700.0
2014-06-13 14:20:00,55.26,55.3,55.22,55.23,32200.0,51.4606,51.4979,51.4234,51.4327,32200.0
2014-06-13 14:30:00,55.23,55.27,55.15,55.25,30100.0,51.4327,51.4699,51.3582,51.4513,30100.0
2014-06-13 14:40:00,55.25,55.34,55.22,55.24,58900.0,51.4513,51.5351,51.4234,51.442,58900.0
2014-06-13 14:50:00,55.24,55.25,55.08,55.11,34600.0,51.442,51.4513,51.293,51.3209,34600.0
2014-06-13 15:00:00,55.1,55.12,54.98,55.02,30400.0,51.3116,51.3302,51.1999,51.2371,30400.0
2014-06-13 15:10:00,55.02,55.16,55.01,55.15,53000.0,51.2371,51.3675,51.2278,51.3582,53000.0
2014-06-13 15:20:00,55.14,55.25,55.14,55.24,126800.0,51.3489,51.4513,51.3489,51.442,126800.0
2014-06-13 15:30:00,55.24,55.25,55.05,55.05,96800.0,51.442,51.4513,51.265,51.265,96800.0
2014-06-13 15:40:00,55.05,55.05,54.9,54.91,104400.0,51.265,51.265,51.1254,51.1347,104400.0
2014-06-13 15:50:00,54.91,55.02,54.91,54.99,258200.0,51.1347,51.2371,51.1347,51.2092,258200.0
2014-06-16 09:30:00,55.0,56.01,54.99,55.98,96700.0,51.2185,52.159,51.2092,52.1311,96700.0
2014-06-16 09:40:00,55.98,56.5,55.98,56.46,398000.0,52.1311,52.6153,52.1311,52.5781,398000.0
2014-06-16 09:50:00,56.39,56.63,56.37,56.45,127400.0,52.5129,52.7364,52.4943,52.5688,127400.0
2014-06-16 10:00:00,56.47,56.57,56.4,56.47,150300.0,52.5874,52.6805,52.5222,52.5874,150300.0
2014-06-16 10:10:00,56.48,56.57,56.42,56.46,110000.0,52.5967,52.6805,52.5408,52.5781,110000.0
2014-06-16 10:20:00,56.45,56.51,56.04,56.13,88900.0,52.5688,52.6247,52.187,52.2708,88900.0
2014-06-16 10:30:00,56.13,56.24,56.0,56.15,106600.0,52.2708,52.3732,52.1497,52.2894,106600.0
2014-06-16 10:40:00,56.14,56.17,56.05,56.14,30200.0,52.2801,52.308,52.1963,52.2801,30200.0
2014-06-16 10:50:00,56.13,56.13,56.02,56.03,34700.0,52.2708,52.2708,52.1683,52.1777,34700.0
2014-06-16 11:00:00,56.03,56.03,55.74,55.74,117700.0,52.1777,52.1777,51.9076,51.9076,117700.0
2014-06-16 11:10:00,55.74,55.84,55.69,55.78,49400.0,51.9076,52.0007,51.861,51.9448,49400.0
2014-06-16 11:20:00,55.78,55.88,55.65,55.79,41700.0,51.9448,52.038,51.8238,51.9542,41700.0
2014-06-16 11:30:00,55.79,55.79,55.39,55.52,46700.0,51.9542,51.9542,51.5817,51.7027,46700.0
2014-06-16 11:40:00,55.52,55.73,55.48,55.59,71900.0,51.7027,51.8983,51.6655,51.7679,71900.0
2014-06-16 11:50:00,55.58,55.81,55.47,55.55,117300.0,51.7586,51.9728,51.6562,51.7307,117300.0
2014-06-16 12:00:00,55.56,55.72,55.55,55.71,57900.0,51.74,51.889,51.7307,51.8797,57900.0
2014-06-16 12:10:00,55.72,55.88,55.69,55.88,75100.0,51.889,52.038,51.861,52.038,75100.0
2014-06-16 12:20:00,55.88,56.0,55.85,55.88,33300.0,52.038,52.1497,52.01,52.038,33300.0
2014-06-16 12:30:00,55.87,55.9,55.75,55.86,49600.0,52.0287,52.0566,51.9169,52.0193,49600.0
2014-06-16 12:40:00,55.85,55.9,55.76,55.82,24800.0,52.01,52.0566,51.9262,51.9821,24800.0
2014-06-16 12:50:00,55.82,55.87,55.8,55.83,30200.0,51.9821,52.0287,51.9635,51.9914,30200.0
2014-06-16 13:00:00,55.83,55.92,55.81,55.89,27800.0,51.9914,52.0752,51.9728,52.0473,27800.0
2014-06-16 13:10:00,55.88,55.88,55.79,55.85,21100.0,52.038,52.038,51.9542,52.01,21100.0
2014-06-16 13:20:00,55.85,55.98,55.84,55.98,31700.0,52.01,52.1311,52.0007,52.1311,31700.0
2014-06-16 13:30:00,55.98,56.0,55.94,55.95,28400.0,52.1311,52.1497,52.0938,52.1032,28400.0
2014-06-16 13:40:00,55.95,55.98,55.95,55.98,18300.0,52.1032,52.1311,52.1032,52.1311,18300.0
2014-06-16 13:50:00,55.98,56.06,55.98,56.02,61000.0,52.1311,52.2056,52.1311,52.1683,61000.0
2014-06-16 14:00:00,56.02,56.04,55.94,55.95,74900.0,52.1683,52.187,52.0938,52.1032,74900.0
2014-06-16 14:10:00,55.96,55.97,55.9,55.91,42800.0,52.1125,52.1218,52.0566,52.0659,42800.0
2014-06-16 14:20:00,55.9,55.93,55.74,55.76,54900.0,52.0566,52.0845,51.9076,51.9262,54900.0
2014-06-16 14:30:00,55.75,55.79,55.73,55.74,40900.0,51.9169,51.9542,51.8983,51.9076,40900.0
2014-06-16 14:40:00,55.74,55.83,55.74,55.83,43800.0,51.9076,51.9914,51.9076,51.9914,43800.0
2014-06-16 14:50:00,55.83,55.84,55.81,55.83,53300.0,51.9914,52.0007,51.9728,51.9914,53300.0
2014-06-16 15:00:00,55.83,55.84,55.81,55.83,40900.0,51.9914,52.0007,51.9728,51.9914,40900.0
2014-06-16 15:10:00,55.84,55.85,55.8,55.82,64400.0,52.0007,52.01,51.9635,51.9821,64400.0
2014-06-16 15:20:00,55.83,55.86,55.83,55.85,60400.0,51.9914,52.0193,51.9914,52.01,60400.0
2014-06-16 15:30:00,55.85,55.86,55.85,55.85,77900.0,52.01,52.0193,52.01,52.01,77900.0
2014-06-16 15:40:00,55.86,55.86,55.85,55.86,96200.0,52.0193,52.0193,52.01,52.0193,96200.0
2014-06-16 15:50:00,55.86,56.0,55.85,56.0,251700.0,52.0193,52.1497,52.01,52.1497,251700.0
2014-06-17 09:30:00,56.02,56.48,55.67,55.9,128200.0,52.1683,52.5967,51.8424,52.0566,128200.0
2014-06-17 09:40:00,55.95,56.15,55.86,56.11,113500.0,52.1032,52.2894,52.0193,52.2522,113500.0
2014-06-17 09:50:00,56.11,56.29,56.05,56.05,81100.0,52.2522,52.4198,52.1963,52.1963,81100.0
2014-06-17 10:00:00,56.06,56.32,56.04,56.3,44200.0,52.2056,52.4477,52.187,52.4291,44200.0
2014-06-17 10:10:00,56.3,56.32,56.06,56.13,185000.0,52.4291,52.4477,52.2056,52.2708,185000.0
2014-06-17 10:20:00,56.13,56.21,56.13,56.15,35400.0,52.2708,52.3453,52.2708,52.2894,35400.0
2014-06-17 10:30:00,56.14,56.15,55.89,55.94,57600.0,52.2801,52.2894,52.0473,52.0938,57600.0
2014-06-17 10:40:00,55.94,56.01,55.9,55.98,60100.0,52.0938,52.159,52.0566,52.1311,60100.0
2014-06-17 10:50:00,55.96,56.03,55.91,56.01,49800.0,52.1125,52.1777,52.0659,52.159,49800.0
2014-06-17 11:00:00,56.0,56.02,55.95,55.97,57600.0,52.1497,52.1683,52.1032,52.1218,57600.0
2014-06-17 11:10:00,55.97,56.03,55.91,55.93,46300.0,52.1218,52.1777,52.0659,52.0845,46300.0
2014-06-17 11:20:00,55.93,55.93,55.84,55.9,43300.0,52.0845,52.0845,52.0007,52.0566,43300.0
2014-06-17 11:30:00,55.9,55.91,55.8,55.83,65700.0,52.0566,52.0659,51.9635,51.9914,65700.0
2014-06-17 11:40:00,55.84,55.85,55.7,55.73,53700.0,52.0007,52.01,51.8703,51.8983,53700.0
2014-06-17 11:50:00,55.73,55.8,55.7,55.79,48800.0,51.8983,51.9635,51.8703,51.9542,48800.0
2014-06-17 12:00:00,55.81,55.95,55.7,55.8,87300.0,51.9728,52.1032,51.8703,51.9635,87300.0
2014-06-17 12:10:00,55.79,55.83,55.69,55.79,107800.0,51.9542,51.9914,51.861,51.9542,107800.0
2014-06-17 12:20:00,55.79,55.82,55.67,55.68,30400.0,51.9542,51.9821,51.8424,51.8517,30400.0
2014-06-17 12:30:00,55.68,55.74,55.67,55.71,16200.0,51.8517,51.9076,51.8424,51.8797,16200.0
2014-06-17 12:40:00,55.71,55.72,55.67,55.69,18100.0,51.8797,51.889,51.8424,51.861,18100.0
2014-06-17 12:50:00,55.69,55.85,55.69,55.78,25200.0,51.861,52.01,51.861,51.9448,25200.0
2014-06-17 13:00:00,55.77,55.83,55.73,55.82,25600.0,51.9355,51.9914,51.8983,51.9821,25600.0
2014-06-17 13:10:00,55.82,55.88,55.79,55.86,26500.0,51.9821,52.038,51.9542,52.0193,26500.0
2014-06-17 13:20:00,55.86,55.86,55.75,55.78,32100.0,52.0193,52.0193,51.9169,51.9448,32100.0
2014-06-17 13:30:00,55.78,55.87,55.78,55.87,21300.0,51.9448,52.0287,51.9448,52.0287,21300.0
2014-06-17 13:40:00,55.87,55.98,55.86,55.92,26100.0,52.0287,52.1311,52.0193,52.0752,26100.0
2014-06-17 13:50:00,55.91,55.92,55.84,55.86,17700.0,52.0659,52.0752,52.0007,52.0193,17700.0
2014-06-17 14:00:00,55.87,55.9,55.78,55.9,29700.0,52.0287,52.0566,51.9448,52.0566,29700.0
2014-06-17 14:10:00,55.89,55.9,55.82,55.82,21800.0,52.0473,52.0566,51.9821,51.9821,21800.0
2014-06-17 14:20:00,55.83,55.9,55.82,55.86,21500.0,51.9914,52.0566,51.9821,52.0193,21500.0
2014-06-17 14:30:00,55.86,55.89,55.77,55.77,17100.0,52.0193,52.0473,51.9355,51.9355,17100.0
2014-06-17 14:40:00,55.77,55.85,55.74,55.77,25800.0,51.9355,52.01,51.9076,51.9355,25800.0
2014-06-17 14:50:00,55.76,55.8,55.75,55.76,17300.0,51.9262,51.9635,51.9169,51.9262,17300.0
2014-06-17 15:00:00,55.76,55.8,55.64,55.66,27600.0,51.9262,51.9635,51.8145,51.8331,27600.0
2014-06-17 15:10:00,55.66,55.68,55.61,55.67,29500.0,51.8331,51.8517,51.7865,51.8424,29500.0
2014-06-17 15:20:00,55.67,55.68,55.54,55.58,38700.0,51.8424,51.8517,51.7213,51.7586,38700.0
2014-06-17 15:30:00,55.58,55.62,55.56,55.6,31600.0,51.7586,51.7958,51.74,51.7772,31600.0
2014-06-17 15:40:00,55.6,55.64,55.49,55.54,81300.0,51.7772,51.8145,51.6748,51.7213,81300.0
2014-06-17 15:50:00,55.53,55.58,55.5,55.56,80500.0,51.712,51.7586,51.6841,51.74,80500.0
2014-06-18 09:30:00,55.52,55.6,55.17,55.18,28800.0,51.7027,51.7772,51.3768,51.3861,28800.0
2014-06-18 09:40:00,55.18,55.26,54.77,54.87,93500.0,51.3861,51.4606,51.0043,51.0974,93500.0
2014-06-18 09:50:00,54.9,55.5,54.8,55.5,197600.0,51.1254,51.6841,51.0322,51.6841,197600.0
2014-06-18 10:00:00,55.45,55.57,55.31,55.37,41000.0,51.6375,51.7493,51.5072,51.563,41000.0
2014-06-18 10:10:00,55.35,55.65,55.28,55.55,24000.0,51.5444,51.8238,51.4792,51.7307,24000.0
2014-06-18 10:20:00,55.55,55.58,55.25,55.57,98100.0,51.7307,51.7586,51.4513,51.7493,98100.0
2014-06-18 10:30:00,55.58,55.7,55.57,55.61,30900.0,51.7586,51.8703,51.7493,51.7865,30900.0
2014-06-18 10:40:00,55.61,55.62,55.5,55.62,63400.0,51.7865,51.7958,51.6841,51.7958,63400.0
2014-06-18 10:50:00,55.61,55.62,55.49,55.55,45900.0,51.7865,51.7958,51.6748,51.7307,45900.0
2014-06-18 11:00:00,55.57,55.59,55.5,55.56,46900.0,51.7493,51.7679,51.6841,51.74,46900.0
2014-06-18 11:10:00,55.55,55.56,55.5,55.52,79000.0,51.7307,51.74,51.6841,51.7027,79000.0
2014-06-18 11:20:00,55.51,55.59,55.35,55.54,63100.0,51.6934,51.7679,51.5444,51.7213,63100.0
2014-06-18 11:30:00,55.52,55.55,55.44,55.47,11500.0,51.7027,51.7307,51.6282,51.6562,11500.0
2014-06-18 11:40:00,55.48,55.63,55.48,55.61,13800.0,51.6655,51.8052,51.6655,51.7865,13800.0
2014-06-18 11:50:00,55.6,55.6,55.47,55.48,15400.0,51.7772,51.7772,51.6562,51.6655,15400.0
2014-06-18 12:00:00,55.49,55.54,55.48,55.52,12700.0,51.6748,51.7213,51.6655,51.7027,12700.0
2014-06-18 12:10:00,55.52,55.64,55.52,55.64,16500.0,51.7027,51.8145,51.7027,51.8145,16500.0
2014-06-18 12:20:00,55.64,55.64,55.54,55.54,9000.0,51.8145,51.8145,51.7213,51.7213,9000.0
2014-06-18 12:30:00,55.55,55.55,55.5,55.53,12200.0,51.7307,51.7307,51.6841,51.712,12200.0
2014-06-18 12:40:00,55.53,55.53,55.47,55.47,102800.0,51.712,51.712,51.6562,51.6562,102800.0
2014-06-18 12:50:00,55.48,55.61,55.46,55.56,48800.0,51.6655,51.7865,51.6468,51.74,48800.0
2014-06-18 13:00:00,55.55,55.6,55.39,55.46,92600.0,51.7307,51.7772,51.5817,51.6468,92600.0
2014-06-18 13:10:00,55.46,55.46,55.23,55.44,68000.0,51.6468,51.6468,51.4327,51.6282,68000.0
2014-06-18 13:20:00,55.45,55.46,55.41,55.44,38900.0,51.6375,51.6468,51.6003,51.6282,38900.0
2014-06-18 13:30:00,55.44,55.44,55.38,55.39,32500.0,51.6282,51.6282,51.5724,51.5817,32500.0
2014-06-18 13:40:00,55.4,55.55,55.38,55.55,24300.0,51.591,51.7307,51.5724,51.7307,24300.0
2014-06-18 13:50:00,55.55,55.58,55.49,55.5,17300.0,51.7307,51.7586,51.6748,51.6841,17300.0
2014-06-18 14:00:00,55.49,55.61,55.36,55.51,35400.0,51.6748,51.7865,51.5537,51.6934,35400.0
2014-06-18 14:10:00,55.5,55.57,55.48,55.5,30100.0,51.6841,51.7493,51.6655,51.6841,30100.0
2014-06-18 14:20:00,55.5,55.57,55.49,55.57,17900.0,51.6841,51.7493,51.6748,51.7493,17900.0
2014-06-18 14:30:00,55.57,55.59,55.48,55.51,44700.0,51.7493,51.7679,51.6655,51.6934,44700.0
2014-06-18 14:40:00,55.5,55.57,55.45,55.52,22600.0,51.6841,51.7493,51.6375,51.7027,22600.0
2014-06-18 14:50:00,55.54,55.57,55.53,55.53,27700.0,51.7213,51.7493,51.712,51.712,27700.0
2014-06-18 15:00:00,55.55,55.62,55.54,55.6,36000.0,51.7307,51.7958,51.7213,51.7772,36000.0
2014-06-18 15:10:00,55.6,55.68,55.57,55.66,34100.0,51.7772,51.8517,51.7493,51.8331,34100.0
2014-06-18 15:20:00,55.65,55.7,55.62,55.66,23100.0,51.8238,51.8703,51.7958,51.8331,23100.0
2014-06-18 15:30:00,55.65,55.77,55.64,55.77,43800.0,51.8238,51.9355,51.8145,51.9355,43800.0
2014-06-18 15:40:00,55.76,55.88,55.74,55.85,78300.0,51.9262,52.038,51.9076,52.01,78300.0
2014-06-18 15:50:00,55.86,55.89,55.81,55.82,73700.0,52.0193,52.0473,51.9728,51.9821,73700.0
2014-06-19 09:30:00,55.73,55.94,55.66,55.74,28900.0,51.8983,52.0938,51.8331,51.9076,28900.0
2014-06-19 09:40:00,55.71,55.9,55.68,55.87,23300.0,51.8797,52.0566,51.8517,52.0287,23300.0
2014-06-19 09:50:00,55.82,55.83,55.71,55.76,10200.0,51.9821,51.9914,51.8797,51.9262,10200.0
2014-06-19 10:00:00,55.75,55.84,55.68,55.75,14600.0,51.9169,52.0007,51.8517,51.9169,14600.0
2014-06-19 10:10:00,55.75,55.85,55.68,55.69,23200.0,51.9169,52.01,51.8517,51.861,23200.0
2014-06-19 10:20:00,55.68,55.68,55.52,55.67,24600.0,51.8517,51.8517,51.7027,51.8424,24600.0
2014-06-19 10:30:00,55.67,55.7,55.56,55.59,13200.0,51.8424,51.8703,51.74,51.7679,13200.0
2014-06-19 10:40:00,55.58,55.77,55.58,55.75,13300.0,51.7586,51.9355,51.7586,51.9169,13300.0
2014-06-19 10:50:00,55.75,55.77,55.71,55.73,8900.0,51.9169,51.9355,51.8797,51.8983,8900.0
2014-06-19 11:00:00,55.73,55.76,55.67,55.7,10600.0,51.8983,51.9262,51.8424,51.8703,10600.0
2014-06-19 11:10:00,55.71,55.74,55.48,55.56,20800.0,51.8797,51.9076,51.6655,51.74,20800.0
2014-06-19 11:20:00,55.56,55.62,55.47,55.62,25400.0,51.74,51.7958,51.6562,51.7958,25400.0
2014-06-19 11:30:00,55.62,55.9,55.6,55.9,30600.0,51.7958,52.0566,51.7772,52.0566,30600.0
2014-06-19 11:40:00,55.9,56.09,55.88,56.04,50100.0,52.0566,52.2335,52.038,52.187,50100.0
2014-06-19 11:50:00,56.05,56.12,55.98,56.0,54000.0,52.1963,52.2615,52.1311,52.1497,54000.0
2014-06-19 12:00:00,55.99,55.99,55.83,55.93,49500.0,52.1404,52.1404,51.9914,52.0845,49500.0
2014-06-19 12:10:00,55.92,55.94,55.87,55.87,18900.0,52.0752,52.0938,52.0287,52.0287,18900.0
2014-06-19 12:20:00,55.87,55.92,55.83,55.92,16300.0,52.0287,52.0752,51.9914,52.0752,16300.0
2014-06-19 12:30:00,55.92,55.94,55.86,55.9,21000.0,52.0752,52.0938,52.0193,52.0566,21000.0
2014-06-19 12:40:00,55.9,55.91,55.84,55.86,24300.0,52.0566,52.0659,52.0007,52.0193,24300.0
2014-06-19 12:50:00,55.85,55.9,55.76,55.79,55400.0,52.01,52.0566,51.9262,51.9542,55400.0
2014-06-19 13:00:00,55.77,55.92,55.77,55.91,25900.0,51.9355,52.0752,51.9355,52.0659,25900.0
2014-06-19 13:10:00,55.93,55.94,55.81,55.82,25000.0,52.0845,52.0938,51.9728,51.9821,25000.0
2014-06-19 13:20:00,55.84,55.97,55.84,55.97,12000.0,52.0007,52.1218,52.0007,52.1218,12000.0
2014-06-19 13:30:00,55.97,55.98,55.9,55.9,13600.0,52.1218,52.1311,52.0566,52.0566,13600.0
2014-06-19 13:40:00,55.9,55.95,55.89,55.94,15900.0,52.0566,52.1032,52.0473,52.0938,15900.0
2014-06-19 13:50:00,55.94,56.14,55.92,56.14,43400.0,52.0938,52.2801,52.0752,52.2801,43400.0
2014-06-19 14:00:00,56.12,56.13,56.0,56.01,11900.0,52.2615,52.2708,52.1497,52.159,11900.0
2014-06-19 14:10:00,56.01,56.12,56.01,56.09,17400.0,52.159,52.2615,52.159,52.2335,17400.0
2014-06-19 14:20:00,56.08,56.12,56.07,56.08,20200.0,52.2242,52.2615,52.2149,52.2242,20200.0
2014-06-19 14:30:00,56.09,56.17,56.08,56.17,18700.0,52.2335,52.308,52.2242,52.308,18700.0
2014-06-19 14:40:00,56.17,56.17,56.09,56.11,22400.0,52.308,52.308,52.2335,52.2522,22400.0
2014-06-19 14:50:00,56.1,56.19,56.1,56.15,22400.0,52.2428,52.3267,52.2428,52.2894,22400.0
2014-06-19 15:00:00,56.16,56.2,56.14,56.2,19800.0,52.2987,52.336,52.2801,52.336,19800.0
2014-06-19 15:10:00,56.2,56.27,56.17,56.26,62800.0,52.336,52.4012,52.308,52.3918,62800.0
2014-06-19 15:20:00,56.26,56.32,56.2,56.3,49000.0,52.3918,52.4477,52.336,52.4291,49000.0
2014-06-19 15:30:00,56.31,56.35,56.29,56.3,108600.0,52.4384,52.4757,52.4198,52.4291,108600.0
2014-06-19 15:40:00,56.31,56.43,56.31,56.37,109200.0,52.4384,52.5502,52.4384,52.4943,109200.0
2014-06-19 15:50:00,56.37,56.54,56.37,56.49,224600.0,52.4943,52.6526,52.4943,52.606,224600.0
2014-06-20 09:30:00,56.54,56.84,56.54,56.65,51800.0,52.6526,52.932,52.6526,52.755,51800.0
2014-06-20 09:40:00,56.69,56.72,56.55,56.68,54500.0,52.7923,52.8202,52.6619,52.783,54500.0
2014-06-20 09:50:00,56.71,57.06,56.68,57.03,99600.0,52.8109,53.1368,52.783,53.1089,99600.0
2014-06-20 10:00:00,57.03,57.16,57.03,57.08,62400.0,53.1089,53.23,53.1089,53.1555,62400.0
2014-06-20 10:10:00,57.09,57.18,57.08,57.08,56500.0,53.1648,53.2486,53.1555,53.1555,56500.0
2014-06-20 10:20:00,57.07,57.39,57.04,57.32,156200.0,53.1462,53.4442,53.1182,53.379,156200.0
2014-06-20 10:30:00,57.31,57.49,57.3,57.41,114900.0,53.3697,53.5373,53.3603,53.4628,114900.0
2014-06-20 10:40:00,57.4,57.49,57.38,57.47,58700.0,53.4535,53.5373,53.4348,53.5187,58700.0
2014-06-20 10:50:00,57.47,57.49,57.28,57.3,104500.0,53.5187,53.5373,53.3417,53.3603,104500.0
2014-06-20 11:00:00,57.3,57.45,57.28,57.43,212400.0,53.3603,53.5,53.3417,53.4814,212400.0
2014-06-20 11:10:00,57.43,57.48,57.43,57.44,37000.0,53.4814,53.528,53.4814,53.4907,37000.0
2014-06-20 11:20:00,57.44,57.47,57.39,57.39,33900.0,53.4907,53.5187,53.4442,53.4442,33900.0
2014-06-20 11:30:00,57.38,57.41,57.32,57.39,58800.0,53.4348,53.4628,53.379,53.4442,58800.0
2014-06-20 11:40:00,57.39,57.45,57.38,57.41,31300.0,53.4442,53.5,53.4348,53.4628,31300.0
2014-06-20 11:50:00,57.41,57.49,57.23,57.47,124500.0,53.4628,53.5373,53.2952,53.5187,124500.0
2014-06-20 12:00:00,57.47,57.5,57.43,57.46,64700.0,53.5187,53.5466,53.4814,53.5093,64700.0
2014-06-20 12:10:00,57.46,57.48,57.45,57.47,23300.0,53.5093,53.528,53.5,53.5187,23300.0
2014-06-20 12:20:00,57.46,57.48,57.45,57.47,57800.0,53.5093,53.528,53.5,53.5187,57800.0
2014-06-20 12:30:00,57.47,57.59,57.45,57.47,57700.0,53.5187,53.6304,53.5,53.5187,57700.0
2014-06-20 12:40:00,57.47,57.52,57.46,57.49,46200.0,53.5187,53.5652,53.5093,53.5373,46200.0
2014-06-20 12:50:00,57.49,57.49,57.46,57.47,23500.0,53.5373,53.5373,53.5093,53.5187,23500.0
2014-06-20 13:00:00,57.48,57.48,57.44,57.47,21900.0,53.528,53.528,53.4907,53.5187,21900.0
2014-06-20 13:10:00,57.48,57.65,57.47,57.57,82400.0,53.528,53.6863,53.5187,53.6118,82400.0
2014-06-20 13:20:00,57.56,57.62,57.49,57.62,30200.0,53.6025,53.6583,53.5373,53.6583,30200.0
2014-06-20 13:30:00,57.62,57.64,57.62,57.63,21000.0,53.6583,53.677,53.6583,53.6677,21000.0
2014-06-20 13:40:00,57.63,57.64,57.59,57.62,37600.0,53.6677,53.677,53.6304,53.6583,37600.0
2014-06-20 13:50:00,57.62,57.77,57.62,57.69,80200.0,53.6583,53.798,53.6583,53.7235,80200.0
2014-06-20 14:00:00,57.68,57.69,57.55,57.58,63500.0,53.7142,53.7235,53.5932,53.6211,63500.0
2014-06-20 14:10:00,57.58,57.58,57.47,57.49,55800.0,53.6211,53.6211,53.5187,53.5373,55800.0
2014-06-20 14:20:00,57.49,57.5,57.3,57.3,44400.0,53.5373,53.5466,53.3603,53.3603,44400.0
2014-06-20 14:30:00,57.3,57.42,57.27,57.42,34200.0,53.3603,53.4721,53.3324,53.4721,34200.0
2014-06-20 14:40:00,57.42,57.42,57.3,57.38,26700.0,53.4721,53.4721,53.3603,53.4348,26700.0
2014-06-20 14:50:00,57.38,57.39,57.31,57.33,40900.0,53.4348,53.4442,53.3697,53.3883,40900.0
2014-06-20 15:00:00,57.32,57.33,57.25,57.3,33300.0,53.379,53.3883,53.3138,53.3603,33300.0
2014-06-20 15:10:00,57.29,57.3,57.25,57.29,103900.0,53.351,53.3603,53.3138,53.351,103900.0
2014-06-20 15:20:00,57.29,57.3,57.21,57.26,96400.0,53.351,53.3603,53.2765,53.3231,96400.0
2014-06-20 15:30:00,57.27,57.52,57.27,57.52,142000.0,53.3324,53.5652,53.3324,53.5652,142000.0
2014-06-20 15:40:00,57.53,57.67,57.48,57.67,163100.0,53.5745,53.7049,53.528,53.7049,163100.0
2014-06-20 15:50:00,57.67,57.73,57.61,57.64,358300.0,53.7049,53.7608,53.649,53.677,358300.0
2014-06-23 09:30:00,57.69,57.94,57.59,57.85,89200.0,53.7235,53.9563,53.6304,53.8725,89200.0
2014-06-23 09:40:00,57.84,57.9,57.74,57.87,54900.0,53.8632,53.9191,53.7701,53.8912,54900.0
2014-06-23 09:50:00,57.89,58.26,57.89,57.98,123800.0,53.9098,54.2543,53.9098,53.9936,123800.0
2014-06-23 10:00:00,57.98,58.1,57.79,58.02,67300.0,53.9936,54.1053,53.8167,54.0308,67300.0
2014-06-23 10:10:00,58.03,58.22,58.0,58.22,69800.0,54.0401,54.2171,54.0122,54.2171,69800.0
2014-06-23 10:20:00,58.24,58.55,58.07,58.5,123400.0,54.2357,54.5244,54.0774,54.4778,123400.0
2014-06-23 10:30:00,58.5,58.54,58.15,58.29,104500.0,54.4778,54.5151,54.1519,54.2823,104500.0
2014-06-23 10:40:00,58.28,58.3,58.22,58.28,38500.0,54.273,54.2916,54.2171,54.273,38500.0
2014-06-23 10:50:00,58.28,58.36,58.17,58.35,48600.0,54.273,54.3475,54.1705,54.3381,48600.0
2014-06-23 11:00:00,58.35,58.35,58.15,58.16,51400.0,54.3381,54.3381,54.1519,54.1612,51400.0
2014-06-23 11:10:00,58.16,58.17,57.94,58.09,46600.0,54.1612,54.1705,53.9563,54.096,46600.0
2014-06-23 11:20:00,58.09,58.21,58.08,58.12,48300.0,54.096,54.2078,54.0867,54.124,48300.0
2014-06-23 11:30:00,58.11,58.13,58.0,58.06,31000.0,54.1146,54.1333,54.0122,54.0681,31000.0
2014-06-23 11:40:00,58.07,58.07,57.85,58.0,25800.0,54.0774,54.0774,53.8725,54.0122,25800.0
2014-06-23 11:50:00,58.0,58.12,58.0,58.07,34600.0,54.0122,54.124,54.0122,54.0774,34600.0
2014-06-23 12:00:00,58.07,58.07,57.9,57.9,32000.0,54.0774,54.0774,53.9191,53.9191,32000.0
2014-06-23 12:10:00,57.9,57.91,57.77,57.77,36300.0,53.9191,53.9284,53.798,53.798,36300.0
2014-06-23 12:20:00,57.76,57.79,57.69,57.78,35100.0,53.7887,53.8167,53.7235,53.8073,35100.0
2014-06-23 12:30:00,57.79,57.88,57.7,57.71,32400.0,53.8167,53.9005,53.7328,53.7422,32400.0
2014-06-23 12:40:00,57.71,57.71,57.59,57.59,33900.0,53.7422,53.7422,53.6304,53.6304,33900.0
2014-06-23 12:50:00,57.6,57.75,57.5,57.71,47200.0,53.6397,53.7794,53.5466,53.7422,47200.0
2014-06-23 13:00:00,57.7,57.79,57.55,57.55,30300.0,53.7328,53.8167,53.5932,53.5932,30300.0
2014-06-23 13:10:00,57.55,57.75,57.5,57.62,26800.0,53.5932,53.7794,53.5466,53.6583,26800.0
2014-06-23 13:20:00,57.63,57.75,57.63,57.69,19300.0,53.6677,53.7794,53.6677,53.7235,19300.0
2014-06-23 13:30:00,57.68,57.83,57.59,57.75,26800.0,53.7142,53.8539,53.6304,53.7794,26800.0
2014-06-23 13:40:00,57.74,57.84,57.74,57.74,26600.0,53.7701,53.8632,53.7701,53.7701,26600.0
2014-06-23 13:50:00,57.73,57.83,57.68,57.81,29100.0,53.7608,53.8539,53.7142,53.8353,29100.0
2014-06-23 14:00:00,57.8,57.88,57.78,57.79,25900.0,53.826,53.9005,53.8073,53.8167,25900.0
2014-06-23 14:10:00,57.77,57.91,57.74,57.89,32700.0,53.798,53.9284,53.7701,53.9098,32700.0
2014-06-23 14:20:00,57.9,57.94,57.77,57.8,26800.0,53.9191,53.9563,53.798,53.826,26800.0
2014-06-23 14:30:00,57.79,57.82,57.77,57.81,14200.0,53.8167,53.8446,53.798,53.8353,14200.0
2014-06-23 14:40:00,57.82,57.95,57.81,57.87,89200.0,53.8446,53.9657,53.8353,53.8912,89200.0
2014-06-23 14:50:00,57.87,58.01,57.85,57.98,44500.0,53.8912,54.0215,53.8725,53.9936,44500.0
2014-06-23 15:00:00,57.99,58.0,57.9,57.92,32800.0,54.0029,54.0122,53.9191,53.9377,32800.0
2014-06-23 15:10:00,57.92,57.94,57.85,57.86,29200.0,53.9377,53.9563,53.8725,53.8818,29200.0
2014-06-23 15:20:00,57.85,57.88,57.79,57.84,42700.0,53.8725,53.9005,53.8167,53.8632,42700.0
2014-06-23 15:30:00,57.85,57.85,57.8,57.83,47800.0,53.8725,53.8725,53.826,53.8539,47800.0
2014-06-23 15:40:00,57.83,57.88,57.81,57.88,92000.0,53.8539,53.9005,53.8353,53.9005,92000.0
2014-06-23 15:50:00,57.88,58.04,57.87,58.01,248800.0,53.9005,54.0495,53.8912,54.0215,248800.0
2014-06-24 09:30:00,57.98,57.98,57.13,57.38,53100.0,53.9936,53.9936,53.202,53.4348,53100.0
2014-06-24 09:40:00,57.36,57.59,57.31,57.59,22700.0,53.4162,53.6304,53.3697,53.6304,22700.0
2014-06-24 09:50:00,57.58,57.59,57.26,57.31,25600.0,53.6211,53.6304,53.3231,53.3697,25600.0
2014-06-24 10:00:00,57.32,57.54,57.26,57.48,35400.0,53.379,53.5838,53.3231,53.528,35400.0
2014-06-24 10:10:00,57.49,57.5,57.32,57.36,16400.0,53.5373,53.5466,53.379,53.4162,16400.0
2014-06-24 10:20:00,57.33,57.61,57.33,57.59,23800.0,53.3883,53.649,53.3883,53.6304,23800.0
2014-06-24 10:30:00,57.58,57.73,57.57,57.7,37700.0,53.6211,53.7608,53.6118,53.7328,37700.0
2014-06-24 10:40:00,57.7,57.72,57.59,57.62,51700.0,53.7328,53.7515,53.6304,53.6583,51700.0
2014-06-24 10:50:00,57.63,57.64,57.56,57.64,37300.0,53.6677,53.677,53.6025,53.677,37300.0
2014-06-24 11:00:00,57.65,57.74,57.61,57.65,38200.0,53.6863,53.7701,53.649,53.6863,38200.0
2014-06-24 11:10:00,57.65,57.7,57.63,57.7,19200.0,53.6863,53.7328,53.6677,53.7328,19200.0
2014-06-24 11:20:00,57.69,57.7,57.66,57.7,31400.0,53.7235,53.7328,53.6956,53.7328,31400.0
2014-06-24 11:30:00,57.7,57.77,57.68,57.75,20600.0,53.7328,53.798,53.7142,53.7794,20600.0
2014-06-24 11:40:00,57.75,57.75,57.68,57.68,18800.0,53.7794,53.7794,53.7142,53.7142,18800.0
2014-06-24 11:50:00,57.68,57.69,57.54,57.54,21400.0,53.7142,53.7235,53.5838,53.5838,21400.0
2014-06-24 12:00:00,57.55,57.73,57.52,57.73,17000.0,53.5932,53.7608,53.5652,53.7608,17000.0
2014-06-24 12:10:00,57.74,57.85,57.72,57.73,15400.0,53.7701,53.8725,53.7515,53.7608,15400.0
2014-06-24 12:20:00,57.74,57.81,57.68,57.81,19400.0,53.7701,53.8353,53.7142,53.8353,19400.0
2014-06-24 12:30:00,57.81,57.84,57.71,57.83,21700.0,53.8353,53.8632,53.7422,53.8539,21700.0
2014-06-24 12:40:00,57.84,57.84,57.73,57.73,15500.0,53.8632,53.8632,53.7608,53.7608,15500.0
2014-06-24 12:50:00,57.72,57.78,57.66,57.69,26900.0,53.7515,53.8073,53.6956,53.7235,26900.0
2014-06-24 13:00:00,57.68,57.69,57.53,57.55,46600.0,53.7142,53.7235,53.5745,53.5932,46600.0
2014-06-24 13:10:00,57.54,57.57,57.26,57.28,42100.0,53.5838,53.6118,53.3231,53.3417,42100.0
2014-06-24 13:20:00,57.27,57.45,57.18,57.39,52200.0,53.3324,53.5,53.2486,53.4442,52200.0
2014-06-24 13:30:00,57.38,57.41,57.36,57.4,23100.0,53.4348,53.4628,53.4162,53.4535,23100.0
2014-06-24 13:40:00,57.4,57.43,57.37,57.39,29200.0,53.4535,53.4814,53.4255,53.4442,29200.0
2014-06-24 13:50:00,57.39,57.4,57.22,57.23,55400.0,53.4442,53.4535,53.2858,53.2952,55400.0
2014-06-24 14:00:00,57.23,57.25,57.19,57.2,40900.0,53.2952,53.3138,53.2579,53.2672,40900.0
2014-06-24 14:10:00,57.21,57.25,57.16,57.2,35300.0,53.2765,53.3138,53.23,53.2672,35300.0
2014-06-24 14:20:00,57.2,57.24,57.17,57.19,21400.0,53.2672,53.3045,53.2393,53.2579,21400.0
2014-06-24 14:30:00,57.18,57.31,57.17,57.31,21000.0,53.2486,53.3697,53.2393,53.3697,21000.0
2014-06-24 14:40:00,57.32,57.4,57.28,57.38,47100.0,53.379,53.4535,53.3417,53.4348,47100.0
2014-06-24 14:50:00,57.37,57.38,57.3,57.3,36900.0,53.4255,53.4348,53.3603,53.3603,36900.0
2014-06-24 15:00:00,57.3,57.38,57.28,57.28,52000.0,53.3603,53.4348,53.3417,53.3417,52000.0
2014-06-24 15:10:00,57.28,57.33,57.08,57.08,83000.0,53.3417,53.3883,53.1555,53.1555,83000.0
2014-06-24 15:20:00,57.07,57.08,56.91,56.94,51000.0,53.1462,53.1555,52.9972,53.0251,51000.0
2014-06-24 15:30:00,56.95,57.0,56.63,56.64,124500.0,53.0344,53.081,52.7364,52.7457,124500.0
2014-06-24 15:40:00,56.65,56.79,56.57,56.59,186100.0,52.755,52.8854,52.6805,52.6992,186100.0
2014-06-24 15:50:00,56.59,56.69,56.49,56.53,323700.0,52.6992,52.7923,52.606,52.6433,323700.0
2014-06-25 09:30:00,56.48,57.44,56.48,56.92,80600.0,52.5967,53.4907,52.5967,53.0065,80600.0
2014-06-25 09:40:00,56.94,57.03,56.7,56.7,24400.0,53.0251,53.1089,52.8016,52.8016,24400.0
2014-06-25 09:50:00,56.72,56.94,56.72,56.86,21100.0,52.8202,53.0251,52.8202,52.9506,21100.0
2014-06-25 10:00:00,56.87,56.98,56.85,56.9,22800.0,52.9599,53.0623,52.9413,52.9878,22800.0
2014-06-25 10:10:00,56.9,56.94,56.74,56.74,45300.0,52.9878,53.0251,52.8388,52.8388,45300.0
2014-06-25 10:20:00,56.73,56.75,56.5,56.62,64400.0,52.8295,52.8482,52.6153,52.7271,64400.0
2014-06-25 10:30:00,56.65,56.73,56.59,56.59,19200.0,52.755,52.8295,52.6992,52.6992,19200.0
2014-06-25 10:40:00,56.58,56.58,56.24,56.42,55600.0,52.6898,52.6898,52.3732,52.5408,55600.0
2014-06-25 10:50:00,56.39,56.57,56.25,56.54,24800.0,52.5129,52.6805,52.3825,52.6526,24800.0
2014-06-25 11:00:00,56.59,56.68,56.48,56.68,48900.0,52.6992,52.783,52.5967,52.783,48900.0
2014-06-25 11:10:00,56.68,56.77,56.55,56.57,32600.0,52.783,52.8668,52.6619,52.6805,32600.0
2014-06-25 11:20:00,56.57,56.59,56.33,56.34,51500.0,52.6805,52.6992,52.457,52.4663,51500.0
2014-06-25 11:30:00,56.33,56.34,56.04,56.07,64900.0,52.457,52.4663,52.187,52.2149,64900.0
2014-06-25 11:40:00,56.09,56.15,55.81,55.84,94500.0,52.2335,52.2894,51.9728,52.0007,94500.0
2014-06-25 11:50:00,55.84,56.19,55.84,56.15,134400.0,52.0007,52.3267,52.0007,52.2894,134400.0
2014-06-25 12:00:00,56.14,56.22,55.98,55.98,37400.0,52.2801,52.3546,52.1311,52.1311,37400.0
2014-06-25 12:10:00,55.96,56.06,55.81,55.9,80200.0,52.1125,52.2056,51.9728,52.0566,80200.0
2014-06-25 12:20:00,55.9,56.19,55.89,56.19,40100.0,52.0566,52.3267,52.0473,52.3267,40100.0
2014-06-25 12:30:00,56.2,56.21,56.04,56.15,30000.0,52.336,52.3453,52.187,52.2894,30000.0
2014-06-25 12:40:00,56.16,56.27,56.16,56.17,20500.0,52.2987,52.4012,52.2987,52.308,20500.0
2014-06-25 12:50:00,56.18,56.2,55.99,56.03,38700.0,52.3173,52.336,52.1404,52.1777,38700.0
2014-06-25 13:00:00,56.02,56.17,56.01,56.1,32300.0,52.1683,52.308,52.159,52.2428,32300.0
2014-06-25 13:10:00,56.09,56.2,56.06,56.2,23200.0,52.2335,52.336,52.2056,52.336,23200.0
2014-06-25 13:20:00,56.21,56.31,56.18,56.3,19300.0,52.3453,52.4384,52.3173,52.4291,19300.0
2014-06-25 13:30:00,56.3,56.69,56.3,56.57,75500.0,52.4291,52.7923,52.4291,52.6805,75500.0
2014-06-25 13:40:00,56.57,56.7,56.56,56.59,37300.0,52.6805,52.8016,52.6712,52.6992,37300.0
2014-06-25 13:50:00,56.57,56.59,56.44,56.5,38600.0,52.6805,52.6992,52.5595,52.6153,38600.0
2014-06-25 14:00:00,56.5,56.67,56.46,56.66,65600.0,52.6153,52.7737,52.5781,52.7643,65600.0
2014-06-25 14:10:00,56.66,56.8,56.65,56.74,30300.0,52.7643,52.8947,52.755,52.8388,30300.0
2014-06-25 14:20:00,56.75,56.77,56.65,56.7,33400.0,52.8482,52.8668,52.755,52.8016,33400.0
2014-06-25 14:30:00,56.7,56.8,56.68,56.77,51300.0,52.8016,52.8947,52.783,52.8668,51300.0
2014-06-25 14:40:00,56.76,56.79,56.69,56.74,30400.0,52.8575,52.8854,52.7923,52.8388,30400.0
2014-06-25 14:50:00,56.76,56.76,56.65,56.68,24900.0,52.8575,52.8575,52.755,52.783,24900.0
2014-06-25 15:00:00,56.68,56.68,56.44,56.64,77200.0,52.783,52.783,52.5595,52.7457,77200.0
2014-06-25 15:10:00,56.65,56.84,56.62,56.79,71500.0,52.755,52.932,52.7271,52.8854,71500.0
2014-06-25 15:20:00,56.78,56.83,56.62,56.65,52300.0,52.8761,52.9227,52.7271,52.755,52300.0
2014-06-25 15:30:00,56.65,56.76,56.63,56.68,74600.0,52.755,52.8575,52.7364,52.783,74600.0
2014-06-25 15:40:00,56.68,56.78,56.68,56.78,100300.0,52.783,52.8761,52.783,52.8761,100300.0
2014-06-25 15:50:00,56.78,56.92,56.78,56.84,273400.0,52.8761,53.0065,52.8761,52.932,273400.0
2014-06-26 09:30:00,56.6,56.72,55.85,55.93,96600.0,52.7085,52.8202,52.01,52.0845,96600.0
2014-06-26 09:40:00,55.92,55.92,55.32,55.59,105600.0,52.0752,52.0752,51.5165,51.7679,105600.0
2014-06-26 09:50:00,55.62,55.69,55.5,55.6,111300.0,51.7958,51.861,51.6841,51.7772,111300.0
2014-06-26 10:00:00,55.61,55.8,55.5,55.52,138200.0,51.7865,51.9635,51.6841,51.7027,138200.0
2014-06-26 10:10:00,55.52,55.55,55.07,55.26,133400.0,51.7027,51.7307,51.2837,51.4606,133400.0
2014-06-26 10:20:00,55.24,55.42,54.85,55.09,319600.0,51.442,51.6096,51.0788,51.3023,319600.0
2014-06-26 10:30:00,55.09,55.44,54.96,55.26,168600.0,51.3023,51.6282,51.1812,51.4606,168600.0
2014-06-26 10:40:00,55.23,55.23,54.76,54.83,113400.0,51.4327,51.4327,50.995,51.0602,113400.0
2014-06-26 10:50:00,54.81,54.89,54.7,54.73,160800.0,51.0415,51.116,50.9391,50.967,160800.0
2014-06-26 11:00:00,54.73,54.81,54.58,54.72,132100.0,50.967,51.0415,50.8274,50.9577,132100.0
2014-06-26 11:10:00,54.72,55.24,54.72,55.24,162400.0,50.9577,51.442,50.9577,51.442,162400.0
2014-06-26 11:20:00,55.24,55.42,55.12,55.42,174100.0,51.442,51.6096,51.3302,51.6096,174100.0
2014-06-26 11:30:00,55.45,55.62,55.25,55.35,198800.0,51.6375,51.7958,51.4513,51.5444,198800.0
2014-06-26 11:40:00,55.35,55.51,55.35,55.48,89100.0,51.5444,51.6934,51.5444,51.6655,89100.0
2014-06-26 11:50:00,55.49,55.54,55.44,55.5,95700.0,51.6748,51.7213,51.6282,51.6841,95700.0
2014-06-26 12:00:00,55.51,55.56,55.43,55.47,89400.0,51.6934,51.74,51.6189,51.6562,89400.0
2014-06-26 12:10:00,55.47,55.62,55.27,55.35,85000.0,51.6562,51.7958,51.4699,51.5444,85000.0
2014-06-26 12:20:00,55.36,55.5,55.34,55.4,61000.0,51.5537,51.6841,51.5351,51.591,61000.0
2014-06-26 12:30:00,55.39,55.55,55.38,55.49,160500.0,51.5817,51.7307,51.5724,51.6748,160500.0
2014-06-26 12:40:00,55.49,55.62,55.42,55.46,49300.0,51.6748,51.7958,51.6096,51.6468,49300.0
2014-06-26 12:50:00,55.47,55.73,55.46,55.73,75600.0,51.6562,51.8983,51.6468,51.8983,75600.0
2014-06-26 13:00:00,55.72,55.73,55.47,55.5,147500.0,51.889,51.8983,51.6562,51.6841,147500.0
2014-06-26 13:10:00,55.5,55.76,55.49,55.71,113200.0,51.6841,51.9262,51.6748,51.8797,113200.0
2014-06-26 13:20:00,55.71,56.11,55.71,56.1,158300.0,51.8797,52.2522,51.8797,52.2428,158300.0
2014-06-26 13:30:00,56.1,56.22,56.05,56.18,153200.0,52.2428,52.3546,52.1963,52.3173,153200.0
2014-06-26 13:40:00,56.18,56.26,55.92,56.07,150900.0,52.3173,52.3918,52.0752,52.2149,150900.0
2014-06-26 13:50:00,56.06,56.09,55.68,55.71,73000.0,52.2056,52.2335,51.8517,51.8797,73000.0
2014-06-26 14:00:00,55.71,56.01,55.71,55.98,67300.0,51.8797,52.159,51.8797,52.1311,67300.0
2014-06-26 14:10:00,55.98,56.05,55.8,56.05,54400.0,52.1311,52.1963,51.9635,52.1963,54400.0
2014-06-26 14:20:00,56.05,56.25,56.03,56.15,78500.0,52.1963,52.3825,52.1777,52.2894,78500.0
2014-06-26 14:30:00,56.14,56.29,56.14,56.23,74700.0,52.2801,52.4198,52.2801,52.3639,74700.0
2014-06-26 14:40:00,56.22,56.22,55.86,55.94,71000.0,52.3546,52.3546,52.0193,52.0938,71000.0
2014-06-26 14:50:00,55.95,56.09,55.94,55.94,57800.0,52.1032,52.2335,52.0938,52.0938,57800.0
2014-06-26 15:00:00,55.93,56.06,55.92,56.05,63100.0,52.0845,52.2056,52.0752,52.1963,63100.0
2014-06-26 15:10:00,56.05,56.13,56.0,56.05,82400.0,52.1963,52.2708,52.1497,52.1963,82400.0
2014-06-26 15:20:00,56.04,56.09,56.0,56.03,133300.0,52.187,52.2335,52.1497,52.1777,133300.0
2014-06-26 15:30:00,56.03,56.05,56.01,56.03,97900.0,52.1777,52.1963,52.159,52.1777,97900.0
2014-06-26 15:40:00,56.02,56.13,55.92,56.08,221500.0,52.1683,52.2708,52.0752,52.2242,221500.0
2014-06-26 15:50:00,56.08,56.09,55.74,55.75,710000.0,52.2242,52.2335,51.9076,51.9169,710000.0
2014-06-27 09:30:00,55.66,56.14,55.53,55.67,141900.0,51.8331,52.2801,51.712,51.8424,141900.0
2014-06-27 09:40:00,55.77,55.8,54.7,54.72,424600.0,51.9355,51.9635,50.9391,50.9577,424600.0
2014-06-27 09:50:00,54.73,55.07,54.73,54.97,179100.0,50.967,51.2837,50.967,51.1905,179100.0
2014-06-27 10:00:00,54.96,55.52,54.89,55.5,131700.0,51.1812,51.7027,51.116,51.6841,131700.0
2014-06-27 10:10:00,55.5,55.54,55.39,55.45,76000.0,51.6841,51.7213,51.5817,51.6375,76000.0
2014-06-27 10:20:00,55.42,55.59,55.38,55.54,85500.0,51.6096,51.7679,51.5724,51.7213,85500.0
2014-06-27 10:30:00,55.51,55.81,55.45,55.81,46100.0,51.6934,51.9728,51.6375,51.9728,46100.0
2014-06-27 10:40:00,55.83,56.02,55.81,56.01,49500.0,51.9914,52.1683,51.9728,52.159,49500.0
2014-06-27 10:50:00,56.02,56.27,56.01,56.13,83400.0,52.1683,52.4012,52.159,52.2708,83400.0
2014-06-27 11:00:00,56.15,56.23,55.82,55.85,230300.0,52.2894,52.3639,51.9821,52.01,230300.0
2014-06-27 11:10:00,55.87,55.91,55.72,55.75,39900.0,52.0287,52.0659,51.889,51.9169,39900.0
2014-06-27 11:20:00,55.76,55.86,55.76,55.84,44300.0,51.9262,52.0193,51.9262,52.0007,44300.0
2014-06-27 11:30:00,55.84,55.86,55.78,55.8,33200.0,52.0007,52.0193,51.9448,51.9635,33200.0
2014-06-27 11:40:00,55.8,55.8,55.62,55.68,42800.0,51.9635,51.9635,51.7958,51.8517,42800.0
2014-06-27 11:50:00,55.69,55.76,55.68,55.68,16600.0,51.861,51.9262,51.8517,51.8517,16600.0
2014-06-27 12:00:00,55.67,55.7,55.63,55.67,22300.0,51.8424,51.8703,51.8052,51.8424,22300.0
2014-06-27 12:10:00,55.69,55.8,55.67,55.8,16700.0,51.861,51.9635,51.8424,51.9635,16700.0
2014-06-27 12:20:00,55.81,55.82,55.69,55.7,16900.0,51.9728,51.9821,51.861,51.8703,16900.0
2014-06-27 12:30:00,55.69,55.74,55.66,55.68,17500.0,51.861,51.9076,51.8331,51.8517,17500.0
2014-06-27 12:40:00,55.68,55.69,55.65,55.66,20800.0,51.8517,51.861,51.8238,51.8331,20800.0
2014-06-27 12:50:00,55.66,55.66,55.58,55.59,14700.0,51.8331,51.8331,51.7586,51.7679,14700.0
2014-06-27 13:00:00,55.58,55.67,55.34,55.48,102800.0,51.7586,51.8424,51.5351,51.6655,102800.0
2014-06-27 13:10:00,55.51,55.52,55.41,55.44,24300.0,51.6934,51.7027,51.6003,51.6282,24300.0
2014-06-27 13:20:00,55.44,55.64,55.44,55.55,35300.0,51.6282,51.8145,51.6282,51.7307,35300.0
2014-06-27 13:30:00,55.55,55.57,55.35,55.47,56800.0,51.7307,51.7493,51.5444,51.6562,56800.0
2014-06-27 13:40:00,55.47,55.57,55.46,55.5,37100.0,51.6562,51.7493,51.6468,51.6841,37100.0
2014-06-27 13:50:00,55.51,55.52,55.32,55.44,60000.0,51.6934,51.7027,51.5165,51.6282,60000.0
2014-06-27 14:00:00,55.44,55.67,55.35,55.67,74700.0,51.6282,51.8424,51.5444,51.8424,74700.0
2014-06-27 14:10:00,55.67,55.75,55.41,55.44,110900.0,51.8424,51.9169,51.6003,51.6282,110900.0
2014-06-27 14:20:00,55.47,55.47,55.29,55.29,67300.0,51.6562,51.6562,51.4885,51.4885,67300.0
2014-06-27 14:30:00,55.3,55.48,55.29,55.46,53600.0,51.4979,51.6655,51.4885,51.6468,53600.0
2014-06-27 14:40:00,55.44,55.47,55.29,55.35,33800.0,51.6282,51.6562,51.4885,51.5444,33800.0
2014-06-27 14:50:00,55.36,55.56,55.25,55.55,74600.0,51.5537,51.74,51.4513,51.7307,74600.0
2014-06-27 15:00:00,55.55,55.66,55.48,55.62,48200.0,51.7307,51.8331,51.6655,51.7958,48200.0
2014-06-27 15:10:00,55.62,55.68,55.54,55.63,47700.0,51.7958,51.8517,51.7213,51.8052,47700.0
2014-06-27 15:20:00,55.62,55.73,55.57,55.71,62300.0,51.7958,51.8983,51.7493,51.8797,62300.0
2014-06-27 15:30:00,55.7,55.74,55.64,55.65,101200.0,51.8703,51.9076,51.8145,51.8238,101200.0
2014-06-27 15:40:00,55.65,55.67,55.54,55.59,171200.0,51.8238,51.8424,51.7213,51.7679,171200.0
2014-06-27 15:50:00,55.59,55.6,55.27,55.4,368200.0,51.7679,51.7772,51.4699,51.591,368200.0
2014-06-30 09:30:00,55.62,56.5,55.52,56.01,94700.0,51.7958,52.6153,51.7027,52.159,94700.0
2014-06-30 09:40:00,56.04,56.83,56.03,56.77,144500.0,52.187,52.9227,52.1777,52.8668,144500.0
2014-06-30 09:50:00,56.74,56.79,56.34,56.46,102200.0,52.8388,52.8854,52.4663,52.5781,102200.0
2014-06-30 10:00:00,56.45,56.48,56.3,56.35,27800.0,52.5688,52.5967,52.4291,52.4757,27800.0
2014-06-30 10:10:00,56.34,56.34,56.11,56.24,42100.0,52.4663,52.4663,52.2522,52.3732,42100.0
2014-06-30 10:20:00,56.24,56.29,56.13,56.22,22000.0,52.3732,52.4198,52.2708,52.3546,22000.0
2014-06-30 10:30:00,56.23,56.29,55.79,55.97,27100.0,52.3639,52.4198,51.9542,52.1218,27100.0
2014-06-30 10:40:00,55.98,56.11,55.93,56.06,20000.0,52.1311,52.2522,52.0845,52.2056,20000.0
2014-06-30 10:50:00,56.09,56.09,55.88,56.01,16400.0,52.2335,52.2335,52.038,52.159,16400.0
2014-06-30 11:00:00,56.01,56.11,55.96,56.08,22600.0,52.159,52.2522,52.1125,52.2242,22600.0
2014-06-30 11:10:00,56.1,56.17,55.97,55.99,18400.0,52.2428,52.308,52.1218,52.1404,18400.0
2014-06-30 11:20:00,55.99,56.03,55.91,55.94,80000.0,52.1404,52.1777,52.0659,52.0938,80000.0
2014-06-30 11:30:00,55.95,55.96,55.83,55.87,21800.0,52.1032,52.1125,51.9914,52.0287,21800.0
2014-06-30 11:40:00,55.88,55.9,55.72,55.72,25500.0,52.038,52.0566,51.889,51.889,25500.0
2014-06-30 11:50:00,55.7,55.88,55.65,55.85,29000.0,51.8703,52.038,51.8238,52.01,29000.0
2014-06-30 12:00:00,55.86,56.11,55.86,56.01,465600.0,52.0193,52.2522,52.0193,52.159,465600.0
2014-06-30 12:10:00,56.03,56.05,55.94,56.0,23000.0,52.1777,52.1963,52.0938,52.1497,23000.0
2014-06-30 12:20:00,56.0,56.02,55.94,55.94,21900.0,52.1497,52.1683,52.0938,52.0938,21900.0
2014-06-30 12:30:00,55.93,55.93,55.66,55.66,71000.0,52.0845,52.0845,51.8331,51.8331,71000.0
2014-06-30 12:40:00,55.67,55.88,55.64,55.78,35800.0,51.8424,52.038,51.8145,51.9448,35800.0
2014-06-30 12:50:00,55.75,55.88,55.74,55.85,23600.0,51.9169,52.038,51.9076,52.01,23600.0
2014-06-30 13:00:00,55.85,55.99,55.85,55.96,15100.0,52.01,52.1404,52.01,52.1125,15100.0
2014-06-30 13:10:00,55.96,56.01,55.95,55.97,19600.0,52.1125,52.159,52.1032,52.1218,19600.0
2014-06-30 13:20:00,55.95,55.97,55.91,55.96,15400.0,52.1032,52.1218,52.0659,52.1125,15400.0
2014-06-30 13:30:00,55.96,56.0,55.93,55.97,19100.0,52.1125,52.1497,52.0845,52.1218,19100.0
2014-06-30 13:40:00,55.97,56.0,55.94,55.98,9600.0,52.1218,52.1497,52.0938,52.1311,9600.0
2014-06-30 13:50:00,55.98,56.02,55.98,56.0,79900.0,52.1311,52.1683,52.1311,52.1497,79900.0
2014-06-30 14:00:00,56.0,56.06,55.91,56.06,50900.0,52.1497,52.2056,52.0659,52.2056,50900.0
2014-06-30 14:10:00,56.05,56.05,55.97,55.98,98700.0,52.1963,52.1963,52.1218,52.1311,98700.0
2014-06-30 14:20:00,55.98,56.01,55.95,55.97,76500.0,52.1311,52.159,52.1032,52.1218,76500.0
2014-06-30 14:30:00,55.97,56.06,55.95,56.06,17900.0,52.1218,52.2056,52.1032,52.2056,17900.0
2014-06-30 14:40:00,56.05,56.07,55.93,56.02,38000.0,52.1963,52.2149,52.0845,52.1683,38000.0
2014-06-30 14:50:00,56.01,56.07,55.99,56.07,43200.0,52.159,52.2149,52.1404,52.2149,43200.0
2014-06-30 15:00:00,56.07,56.25,56.06,56.18,76600.0,52.2149,52.3825,52.2056,52.3173,76600.0
2014-06-30 15:10:00,56.18,56.27,56.12,56.15,44500.0,52.3173,52.4012,52.2615,52.2894,44500.0
2014-06-30 15:20:00,56.15,56.27,56.15,56.25,46900.0,52.2894,52.4012,52.2894,52.3825,46900.0
2014-06-30 15:30:00,56.25,56.29,56.22,56.28,77900.0,52.3825,52.4198,52.3546,52.4105,77900.0
2014-06-30 15:40:00,56.29,56.41,56.25,56.39,188600.0,52.4198,52.5315,52.3825,52.5129,188600.0
2014-06-30 15:50:00,56.38,56.4,56.27,56.37,247600.0,52.5036,52.5222,52.4012,52.4943,247600.0
2014-07-01 09:30:00,56.73,57.22,56.55,56.94,147800.0,52.8295,53.2858,52.6619,53.0251,147800.0
2014-07-01 09:40:00,56.93,56.95,56.43,56.46,66000.0,53.0158,53.0344,52.5502,52.5781,66000.0
2014-07-01 09:50:00,56.45,56.82,56.41,56.79,134100.0,52.5688,52.9133,52.5315,52.8854,134100.0
2014-07-01 10:00:00,56.82,56.82,56.44,56.64,56600.0,52.9133,52.9133,52.5595,52.7457,56600.0
2014-07-01 10:10:00,56.6,56.76,56.54,56.65,55900.0,52.7085,52.8575,52.6526,52.755,55900.0
2014-07-01 10:20:00,56.63,56.91,56.6,56.89,106300.0,52.7364,52.9972,52.7085,52.9785,106300.0
2014-07-01 10:30:00,56.89,57.07,56.81,56.99,78700.0,52.9785,53.1462,52.904,53.0717,78700.0
2014-07-01 10:40:00,57.0,57.09,56.99,57.0,180500.0,53.081,53.1648,53.0717,53.081,180500.0
2014-07-01 10:50:00,57.0,57.08,56.88,56.96,60800.0,53.081,53.1555,52.9692,53.0437,60800.0
2014-07-01 11:00:00,56.96,56.97,56.57,56.59,46900.0,53.0437,53.053,52.6805,52.6992,46900.0
2014-07-01 11:10:00,56.57,56.91,56.5,56.87,88000.0,52.6805,52.9972,52.6153,52.9599,88000.0
2014-07-01 11:20:00,56.88,57.0,56.82,56.98,53800.0,52.9692,53.081,52.9133,53.0623,53800.0
2014-07-01 11:30:00,57.0,57.04,56.95,57.0,98200.0,53.081,53.1182,53.0344,53.081,98200.0
2014-07-01 11:40:00,57.0,57.01,56.8,56.8,79700.0,53.081,53.0903,52.8947,52.8947,79700.0
2014-07-01 11:50:00,56.81,56.88,56.69,56.77,49300.0,52.904,52.9692,52.7923,52.8668,49300.0
2014-07-01 12:00:00,56.75,56.86,56.54,56.6,60500.0,52.8482,52.9506,52.6526,52.7085,60500.0
2014-07-01 12:10:00,56.61,56.67,56.57,56.6,62600.0,52.7178,52.7737,52.6805,52.7085,62600.0
2014-07-01 12:20:00,56.6,56.7,56.57,56.58,31000.0,52.7085,52.8016,52.6805,52.6898,31000.0
2014-07-01 12:30:00,56.58,56.63,56.52,56.58,50800.0,52.6898,52.7364,52.634,52.6898,50800.0
2014-07-01 12:40:00,56.57,56.68,56.53,56.68,53300.0,52.6805,52.783,52.6433,52.783,53300.0
2014-07-01 12:50:00,56.69,56.69,56.5,56.54,54600.0,52.7923,52.7923,52.6153,52.6526,54600.0
2014-07-01 13:00:00,56.57,56.68,56.5,56.52,48500.0,52.6805,52.783,52.6153,52.634,48500.0
2014-07-01 13:10:00,56.52,56.62,56.49,56.5,47300.0,52.634,52.7271,52.606,52.6153,47300.0
2014-07-01 13:20:00,56.5,56.58,56.48,56.48,33400.0,52.6153,52.6898,52.5967,52.5967,33400.0
2014-07-01 13:30:00,56.49,56.63,56.48,56.57,68700.0,52.606,52.7364,52.5967,52.6805,68700.0
2014-07-01 13:40:00,56.58,56.61,56.49,56.49,46200.0,52.6898,52.7178,52.606,52.606,46200.0
2014-07-01 13:50:00,56.49,56.55,56.23,56.4,72600.0,52.606,52.6619,52.3639,52.5222,72600.0
2014-07-01 14:00:00,56.39,56.4,56.2,56.26,61100.0,52.5129,52.5222,52.336,52.3918,61100.0
2014-07-01 14:10:00,56.27,56.33,56.21,56.24,34900.0,52.4012,52.457,52.3453,52.3732,34900.0
2014-07-01 14:20:00,56.24,56.26,56.15,56.2,50800.0,52.3732,52.3918,52.2894,52.336,50800.0
2014-07-01 14:30:00,56.19,56.31,56.19,56.23,58700.0,52.3267,52.4384,52.3267,52.3639,58700.0
2014-07-01 14:40:00,56.23,56.23,55.88,55.89,76200.0,52.3639,52.3639,52.038,52.0473,76200.0
2014-07-01 14:50:00,55.88,56.12,55.77,56.04,172900.0,52.038,52.2615,51.9355,52.187,172900.0
2014-07-01 15:00:00,56.07,56.33,56.04,56.27,100600.0,52.2149,52.457,52.187,52.4012,100600.0
2014-07-01 15:10:00,56.26,56.28,56.1,56.14,94900.0,52.3918,52.4105,52.2428,52.2801,94900.0
2014-07-01 15:20:00,56.14,56.18,56.07,56.09,63200.0,52.2801,52.3173,52.2149,52.2335,63200.0
2014-07-01 15:30:00,56.09,56.22,56.09,56.18,86900.0,52.2335,52.3546,52.2335,52.3173,86900.0
2014-07-01 15:40:00,56.17,56.31,56.13,56.26,127600.0,52.308,52.4384,52.2708,52.3918,127600.0
2014-07-01 15:50:00,56.27,56.27,56.03,56.08,230200.0,52.4012,52.4012,52.1777,52.2242,230200.0
2014-07-02 09:30:00,55.89,56.23,55.73,56.19,50400.0,52.0473,52.3639,51.8983,52.3267,50400.0
2014-07-02 09:40:00,56.17,56.51,56.16,56.51,37900.0,52.308,52.6247,52.2987,52.6247,37900.0
2014-07-02 09:50:00,56.52,56.52,56.31,56.48,50100.0,52.634,52.634,52.4384,52.5967,50100.0
2014-07-02 10:00:00,56.46,56.54,56.23,56.34,25400.0,52.5781,52.6526,52.3639,52.4663,25400.0
2014-07-02 10:10:00,56.35,56.43,56.24,56.4,36100.0,52.4757,52.5502,52.3732,52.5222,36100.0
2014-07-02 10:20:00,56.48,56.56,56.42,56.42,12800.0,52.5967,52.6712,52.5408,52.5408,12800.0
2014-07-02 10:30:00,56.43,56.59,56.43,56.59,18100.0,52.5502,52.6992,52.5502,52.6992,18100.0
2014-07-02 10:40:00,56.55,56.73,56.54,56.65,31100.0,52.6619,52.8295,52.6526,52.755,31100.0
2014-07-02 10:50:00,56.65,56.65,56.45,56.54,15500.0,52.755,52.755,52.5688,52.6526,15500.0
2014-07-02 11:00:00,56.56,56.7,56.49,56.6,28500.0,52.6712,52.8016,52.606,52.7085,28500.0
2014-07-02 11:10:00,56.61,56.73,56.58,56.67,16700.0,52.7178,52.8295,52.6898,52.7737,16700.0
2014-07-02 11:20:00,56.69,56.95,56.67,56.82,31000.0,52.7923,53.0344,52.7737,52.9133,31000.0
2014-07-02 11:30:00,56.82,56.83,56.65,56.8,27300.0,52.9133,52.9227,52.755,52.8947,27300.0
2014-07-02 11:40:00,56.8,56.84,56.7,56.78,21600.0,52.8947,52.932,52.8016,52.8761,21600.0
2014-07-02 11:50:00,56.8,56.92,56.79,56.91,22700.0,52.8947,53.0065,52.8854,52.9972,22700.0
2014-07-02 12:00:00,56.91,56.99,56.9,56.96,26700.0,52.9972,53.0717,52.9878,53.0437,26700.0
2014-07-02 12:10:00,56.96,57.16,56.94,57.08,56300.0,53.0437,53.23,53.0251,53.1555,56300.0
2014-07-02 12:20:00,57.08,57.15,57.04,57.11,29800.0,53.1555,53.2207,53.1182,53.1834,29800.0
2014-07-02 12:30:00,57.11,57.11,57.0,57.04,23300.0,53.1834,53.1834,53.081,53.1182,23300.0
2014-07-02 12:40:00,57.03,57.16,57.01,57.14,31200.0,53.1089,53.23,53.0903,53.2113,31200.0
2014-07-02 12:50:00,57.13,57.16,57.06,57.14,54100.0,53.202,53.23,53.1368,53.2113,54100.0
2014-07-02 13:00:00,57.14,57.16,56.98,57.04,30000.0,53.2113,53.23,53.0623,53.1182,30000.0
2014-07-02 13:10:00,57.04,57.11,57.0,57.1,14600.0,53.1182,53.1834,53.081,53.1741,14600.0
2014-07-02 13:20:00,57.11,57.12,57.0,57.1,22700.0,53.1834,53.1927,53.081,53.1741,22700.0
2014-07-02 13:30:00,57.09,57.1,57.05,57.05,28100.0,53.1648,53.1741,53.1275,53.1275,28100.0
2014-07-02 13:40:00,57.06,57.19,57.06,57.19,27600.0,53.1368,53.2579,53.1368,53.2579,27600.0
2014-07-02 13:50:00,57.19,57.19,57.1,57.18,21600.0,53.2579,53.2579,53.1741,53.2486,21600.0
2014-07-02 14:00:00,57.18,57.19,57.13,57.15,21100.0,53.2486,53.2579,53.202,53.2207,21100.0
2014-07-02 14:10:00,57.15,57.22,57.12,57.15,74000.0,53.2207,53.2858,53.1927,53.2207,74000.0
2014-07-02 14:20:00,57.15,57.33,57.14,57.32,50800.0,53.2207,53.3883,53.2113,53.379,50800.0
2014-07-02 14:30:00,57.32,57.39,57.28,57.29,42400.0,53.379,53.4442,53.3417,53.351,42400.0
2014-07-02 14:40:00,57.31,57.31,57.19,57.2,37400.0,53.3697,53.3697,53.2579,53.2672,37400.0
2014-07-02 14:50:00,57.2,57.29,57.2,57.28,31700.0,53.2672,53.351,53.2672,53.3417,31700.0
2014-07-02 15:00:00,57.28,57.28,57.16,57.17,28300.0,53.3417,53.3417,53.23,53.2393,28300.0
2014-07-02 15:10:00,57.17,57.29,57.17,57.2,90600.0,53.2393,53.351,53.2393,53.2672,90600.0
2014-07-02 15:20:00,57.21,57.34,57.21,57.3,48800.0,53.2765,53.3976,53.2765,53.3603,48800.0
2014-07-02 15:30:00,57.31,57.32,57.16,57.22,48100.0,53.3697,53.379,53.23,53.2858,48100.0
2014-07-02 15:40:00,57.22,57.24,57.15,57.21,74000.0,53.2858,53.3045,53.2207,53.2765,74000.0
2014-07-02 15:50:00,57.21,57.3,57.16,57.27,101900.0,53.2765,53.3603,53.23,53.3324,101900.0
2014-07-03 09:30:00,57.29,57.75,57.28,57.55,111800.0,53.351,53.7794,53.3417,53.5932,111800.0
2014-07-03 09:40:00,57.5,57.5,56.83,56.94,45200.0,53.5466,53.5466,52.9227,53.0251,45200.0
2014-07-03 09:50:00,56.94,57.14,56.86,57.01,27800.0,53.0251,53.2113,52.9506,53.0903,27800.0
2014-07-03 10:00:00,56.98,57.11,56.89,57.06,24700.0,53.0623,53.1834,52.9785,53.1368,24700.0
2014-07-03 10:10:00,57.02,57.23,56.78,56.92,86900.0,53.0996,53.2952,52.8761,53.0065,86900.0
2014-07-03 10:20:00,56.92,57.06,56.69,57.06,46000.0,53.0065,53.1368,52.7923,53.1368,46000.0
2014-07-03 10:30:00,57.09,57.22,56.87,56.88,35000.0,53.1648,53.2858,52.9599,52.9692,35000.0
2014-07-03 10:40:00,56.88,57.04,56.8,56.96,17400.0,52.9692,53.1182,52.8947,53.0437,17400.0
2014-07-03 10:50:00,56.97,57.0,56.9,57.0,24000.0,53.053,53.081,52.9878,53.081,24000.0
2014-07-03 11:00:00,57.0,57.11,57.0,57.05,10500.0,53.081,53.1834,53.081,53.1275,10500.0
2014-07-03 11:10:00,57.05,57.11,56.94,57.06,22100.0,53.1275,53.1834,53.0251,53.1368,22100.0
2014-07-03 11:20:00,57.06,57.06,56.83,57.04,28600.0,53.1368,53.1368,52.9227,53.1182,28600.0
2014-07-03 11:30:00,57.05,57.11,56.98,57.06,11000.0,53.1275,53.1834,53.0623,53.1368,11000.0
2014-07-03 11:40:00,57.04,57.13,56.91,57.13,7300.0,53.1182,53.202,52.9972,53.202,7300.0
2014-07-03 11:50:00,57.12,57.22,57.11,57.17,17100.0,53.1927,53.2858,53.1834,53.2393,17100.0
2014-07-03 12:00:00,57.17,57.21,57.05,57.1,27500.0,53.2393,53.2765,53.1275,53.1741,27500.0
2014-07-03 12:10:00,57.04,57.1,57.0,57.02,61100.0,53.1182,53.1741,53.081,53.0996,61100.0
2014-07-03 12:20:00,57.02,57.11,56.99,57.11,12800.0,53.0996,53.1834,53.0717,53.1834,12800.0
2014-07-03 12:30:00,57.11,57.11,56.96,57.02,26700.0,53.1834,53.1834,53.0437,53.0996,26700.0
2014-07-03 12:40:00,57.01,57.01,56.95,56.97,23300.0,53.0903,53.0903,53.0344,53.053,23300.0
2014-07-03 12:50:00,56.97,57.08,56.81,57.08,117200.0,53.053,53.1555,52.904,53.1555,117200.0
2014-07-07 09:30:00,56.93,57.03,56.4,56.59,41000.0,53.0158,53.1089,52.5222,52.6992,41000.0
2014-07-07 09:40:00,56.59,56.62,56.25,56.27,66200.0,52.6992,52.7271,52.3825,52.4012,66200.0
2014-07-07 09:50:00,56.28,56.36,56.0,56.16,56500.0,52.4105,52.485,52.1497,52.2987,56500.0
2014-07-07 10:00:00,56.19,56.3,56.1,56.3,21000.0,52.3267,52.4291,52.2428,52.4291,21000.0
2014-07-07 10:10:00,56.3,56.41,56.28,56.31,22500.0,52.4291,52.5315,52.4105,52.4384,22500.0
2014-07-07 10:20:00,56.32,56.36,56.23,56.25,27700.0,52.4477,52.485,52.3639,52.3825,27700.0
2014-07-07 10:30:00,56.24,56.28,56.15,56.19,16100.0,52.3732,52.4105,52.2894,52.3267,16100.0
2014-07-07 10:40:00,56.18,56.22,55.9,55.93,21800.0,52.3173,52.3546,52.0566,52.0845,21800.0
2014-07-07 10:50:00,55.91,55.96,55.77,55.81,42400.0,52.0659,52.1125,51.9355,51.9728,42400.0
2014-07-07 11:00:00,55.82,55.88,55.76,55.8,35300.0,51.9821,52.038,51.9262,51.9635,35300.0
2014-07-07 11:10:00,55.81,55.85,55.7,55.7,37400.0,51.9728,52.01,51.8703,51.8703,37400.0
2014-07-07 11:20:00,55.7,55.76,55.61,55.61,23300.0,51.8703,51.9262,51.7865,51.7865,23300.0
2014-07-07 11:30:00,55.61,55.62,55.52,55.56,71200.0,51.7865,51.7958,51.7027,51.74,71200.0
2014-07-07 11:40:00,55.62,55.66,55.55,55.59,43700.0,51.7958,51.8331,51.7307,51.7679,43700.0
2014-07-07 11:50:00,55.6,55.78,55.6,55.74,14900.0,51.7772,51.9448,51.7772,51.9076,14900.0
2014-07-07 12:00:00,55.75,55.9,55.75,55.79,15000.0,51.9169,52.0566,51.9169,51.9542,15000.0
2014-07-07 12:10:00,55.8,55.86,55.75,55.86,10400.0,51.9635,52.0193,51.9169,52.0193,10400.0
2014-07-07 12:20:00,55.85,55.92,55.83,55.83,22600.0,52.01,52.0752,51.9914,51.9914,22600.0
2014-07-07 12:30:00,55.83,55.84,55.77,55.77,12800.0,51.9914,52.0007,51.9355,51.9355,12800.0
2014-07-07 12:40:00,55.78,55.84,55.65,55.65,20600.0,51.9448,52.0007,51.8238,51.8238,20600.0
2014-07-07 12:50:00,55.66,55.7,55.65,55.67,12200.0,51.8331,51.8703,51.8238,51.8424,12200.0
2014-07-07 13:00:00,55.67,55.72,55.61,55.66,17900.0,51.8424,51.889,51.7865,51.8331,17900.0
2014-07-07 13:10:00,55.66,55.67,55.58,55.58,43300.0,51.8331,51.8424,51.7586,51.7586,43300.0
2014-07-07 13:20:00,55.59,55.61,55.57,55.57,14500.0,51.7679,51.7865,51.7493,51.7493,14500.0
2014-07-07 13:30:00,55.58,55.61,55.52,55.55,24000.0,51.7586,51.7865,51.7027,51.7307,24000.0
2014-07-07 13:40:00,55.56,55.6,55.51,55.6,36000.0,51.74,51.7772,51.6934,51.7772,36000.0
2014-07-07 13:50:00,55.59,55.66,55.56,55.57,66500.0,51.7679,51.8331,51.74,51.7493,66500.0
2014-07-07 14:00:00,55.57,55.62,55.5,55.51,35000.0,51.7493,51.7958,51.6841,51.6934,35000.0
2014-07-07 14:10:00,55.51,55.61,55.49,55.6,35600.0,51.6934,51.7865,51.6748,51.7772,35600.0
2014-07-07 14:20:00,55.59,55.64,55.56,55.6,27600.0,51.7679,51.8145,51.74,51.7772,27600.0
2014-07-07 14:30:00,55.6,55.6,55.44,55.49,39200.0,51.7772,51.7772,51.6282,51.6748,39200.0
2014-07-07 14:40:00,55.49,55.55,55.47,55.49,32000.0,51.6748,51.7307,51.6562,51.6748,32000.0
2014-07-07 14:50:00,55.48,55.49,55.37,55.39,41900.0,51.6655,51.6748,51.563,51.5817,41900.0
2014-07-07 15:00:00,55.4,55.47,55.4,55.43,31500.0,51.591,51.6562,51.591,51.6189,31500.0
2014-07-07 15:10:00,55.43,55.54,55.39,55.54,47300.0,51.6189,51.7213,51.5817,51.7213,47300.0
2014-07-07 15:20:00,55.55,55.61,55.52,55.57,67400.0,51.7307,51.7865,51.7027,51.7493,67400.0
2014-07-07 15:30:00,55.58,55.59,55.5,55.52,54500.0,51.7586,51.7679,51.6841,51.7027,54500.0
2014-07-07 15:40:00,55.52,55.56,55.44,55.5,103400.0,51.7027,51.74,51.6282,51.6841,103400.0
2014-07-07 15:50:00,55.5,55.54,55.46,55.47,255100.0,51.6841,51.7213,51.6468,51.6562,255100.0
2014-07-08 09:30:00,55.24,55.38,54.81,54.81,81600.0,51.442,51.5724,51.0415,51.0415,81600.0
2014-07-08 09:40:00,54.82,54.84,54.28,54.3,169900.0,51.0509,51.0695,50.548,50.5666,169900.0
2014-07-08 09:50:00,54.28,54.3,53.79,53.9,238800.0,50.548,50.5666,50.0917,50.1941,238800.0
2014-07-08 10:00:00,53.9,53.94,53.61,53.72,272500.0,50.1941,50.2314,49.924,50.0265,272500.0
2014-07-08 10:10:00,53.74,54.24,53.66,54.14,449500.0,50.0451,50.5107,49.9706,50.4176,449500.0
2014-07-08 10:20:00,54.14,54.42,54.04,54.42,245600.0,50.4176,50.6784,50.3245,50.6784,245600.0
2014-07-08 10:30:00,54.42,54.6,54.3,54.57,122900.0,50.6784,50.846,50.5666,50.818,122900.0
2014-07-08 10:40:00,54.6,54.9,54.52,54.9,226200.0,50.846,51.1254,50.7715,51.1254,226200.0
2014-07-08 10:50:00,54.9,54.92,54.32,54.43,118600.0,51.1254,51.144,50.5852,50.6877,118600.0
2014-07-08 11:00:00,54.43,54.62,54.34,54.44,54800.0,50.6877,50.8646,50.6039,50.697,54800.0
2014-07-08 11:10:00,54.46,54.57,54.25,54.25,80700.0,50.7156,50.818,50.52,50.52,80700.0
2014-07-08 11:20:00,54.25,54.4,54.07,54.1,105800.0,50.52,50.6597,50.3524,50.3804,105800.0
2014-07-08 11:30:00,54.1,54.16,54.02,54.12,85800.0,50.3804,50.4362,50.3059,50.399,85800.0
2014-07-08 11:40:00,54.12,54.3,53.92,54.24,109000.0,50.399,50.5666,50.2127,50.5107,109000.0
2014-07-08 11:50:00,54.25,54.32,54.03,54.04,44000.0,50.52,50.5852,50.3152,50.3245,44000.0
2014-07-08 12:00:00,54.07,54.11,53.83,53.89,23400.0,50.3524,50.3897,50.1289,50.1848,23400.0
2014-07-08 12:10:00,53.9,53.98,53.85,53.88,23800.0,50.1941,50.2686,50.1475,50.1755,23800.0
2014-07-08 12:20:00,53.87,53.92,53.75,53.75,57000.0,50.1662,50.2127,50.0544,50.0544,57000.0
2014-07-08 12:30:00,53.77,53.97,53.75,53.96,79700.0,50.073,50.2593,50.0544,50.25,79700.0
2014-07-08 12:40:00,53.97,53.99,53.84,53.89,42200.0,50.2593,50.2779,50.1382,50.1848,42200.0
2014-07-08 12:50:00,53.9,54.01,53.83,53.84,46900.0,50.1941,50.2965,50.1289,50.1382,46900.0
2014-07-08 13:00:00,53.85,53.94,53.8,53.9,32800.0,50.1475,50.2314,50.101,50.1941,32800.0
2014-07-08 13:10:00,53.92,54.08,53.89,54.03,62300.0,50.2127,50.3617,50.1848,50.3152,62300.0
2014-07-08 13:20:00,54.05,54.05,53.85,54.0,158900.0,50.3338,50.3338,50.1475,50.2872,158900.0
2014-07-08 13:30:00,54.0,54.38,54.0,54.38,34300.0,50.2872,50.6411,50.2872,50.6411,34300.0
2014-07-08 13:40:00,54.4,54.4,54.14,54.18,50200.0,50.6597,50.6597,50.4176,50.4549,50200.0
2014-07-08 13:50:00,54.2,54.21,54.15,54.16,68300.0,50.4735,50.4828,50.4269,50.4362,68300.0
2014-07-08 14:00:00,54.16,54.27,54.15,54.24,48100.0,50.4362,50.5387,50.4269,50.5107,48100.0
2014-07-08 14:10:00,54.26,54.45,54.25,54.32,64400.0,50.5294,50.7063,50.52,50.5852,64400.0
2014-07-08 14:20:00,54.33,54.48,54.29,54.47,53300.0,50.5945,50.7342,50.5573,50.7249,53300.0
2014-07-08 14:30:00,54.48,54.56,54.29,54.4,54300.0,50.7342,50.8087,50.5573,50.6597,54300.0
2014-07-08 14:40:00,54.39,54.65,54.29,54.29,54600.0,50.6504,50.8925,50.5573,50.5573,54600.0
2014-07-08 14:50:00,54.3,54.46,54.26,54.29,64200.0,50.5666,50.7156,50.5294,50.5573,64200.0
2014-07-08 15:00:00,54.29,54.37,54.17,54.3,73400.0,50.5573,50.6318,50.4455,50.5666,73400.0
2014-07-08 15:10:00,54.3,54.49,54.26,54.38,68600.0,50.5666,50.7435,50.5294,50.6411,68600.0
2014-07-08 15:20:00,54.38,54.42,54.29,54.34,76900.0,50.6411,50.6784,50.5573,50.6039,76900.0
2014-07-08 15:30:00,54.34,54.54,54.33,54.5,87300.0,50.6039,50.7901,50.5945,50.7529,87300.0
2014-07-08 15:40:00,54.5,54.57,54.41,54.56,166300.0,50.7529,50.818,50.669,50.8087,166300.0
2014-07-08 15:50:00,54.56,54.57,54.46,54.52,281800.0,50.8087,50.818,50.7156,50.7715,281800.0
2014-07-09 09:30:00,54.75,55.24,54.5,55.23,74200.0,50.9857,51.442,50.7529,51.4327,74200.0
2014-07-09 09:40:00,55.18,55.2,54.77,54.85,62300.0,51.3861,51.4047,51.0043,51.0788,62300.0
2014-07-09 09:50:00,54.84,54.89,54.5,54.5,61100.0,51.0695,51.116,50.7529,50.7529,61100.0
2014-07-09 10:00:00,54.52,54.58,54.34,54.36,50800.0,50.7715,50.8274,50.6039,50.6225,50800.0
2014-07-09 10:10:00,54.37,54.45,54.26,54.39,62100.0,50.6318,50.7063,50.5294,50.6504,62100.0
2014-07-09 10:20:00,54.39,54.8,54.39,54.74,41900.0,50.6504,51.0322,50.6504,50.9764,41900.0
2014-07-09 10:30:00,54.75,54.87,54.7,54.85,47900.0,50.9857,51.0974,50.9391,51.0788,47900.0
2014-07-09 10:40:00,54.85,54.98,54.81,54.98,48600.0,51.0788,51.1999,51.0415,51.1999,48600.0
2014-07-09 10:50:00,54.98,54.98,54.83,54.87,33600.0,51.1999,51.1999,51.0602,51.0974,33600.0
2014-07-09 11:00:00,54.89,54.97,54.86,54.93,24500.0,51.116,51.1905,51.0881,51.1533,24500.0
2014-07-09 11:10:00,54.91,54.97,54.87,54.95,20800.0,51.1347,51.1905,51.0974,51.1719,20800.0
2014-07-09 11:20:00,54.94,55.03,54.91,55.0,24100.0,51.1626,51.2464,51.1347,51.2185,24100.0
2014-07-09 11:30:00,54.99,55.06,54.85,54.85,66400.0,51.2092,51.2744,51.0788,51.0788,66400.0
2014-07-09 11:40:00,54.83,54.99,54.75,54.98,46900.0,51.0602,51.2092,50.9857,51.1999,46900.0
2014-07-09 11:50:00,54.98,55.05,54.95,55.01,17000.0,51.1999,51.265,51.1719,51.2278,17000.0
2014-07-09 12:00:00,55.02,55.06,55.01,55.04,16100.0,51.2371,51.2744,51.2278,51.2557,16100.0
2014-07-09 12:10:00,55.04,55.09,55.03,55.06,18000.0,51.2557,51.3023,51.2464,51.2744,18000.0
2014-07-09 12:20:00,55.06,55.13,55.02,55.13,17900.0,51.2744,51.3395,51.2371,51.3395,17900.0
2014-07-09 12:30:00,55.13,55.21,55.13,55.2,24400.0,51.3395,51.414,51.3395,51.4047,24400.0
2014-07-09 12:40:00,55.21,55.3,55.18,55.28,33400.0,51.414,51.4979,51.3861,51.4792,33400.0
2014-07-09 12:50:00,55.29,55.36,55.26,55.34,28600.0,51.4885,51.5537,51.4606,51.5351,28600.0
2014-07-09 13:00:00,55.34,55.36,55.3,55.34,20100.0,51.5351,51.5537,51.4979,51.5351,20100.0
2014-07-09 13:10:00,55.34,55.41,55.3,55.37,34800.0,51.5351,51.6003,51.4979,51.563,34800.0
2014-07-09 13:20:00,55.38,55.45,55.35,55.38,32600.0,51.5724,51.6375,51.5444,51.5724,32600.0
2014-07-09 13:30:00,55.38,55.42,55.32,55.42,21400.0,51.5724,51.6096,51.5165,51.6096,21400.0
2014-07-09 13:40:00,55.42,55.44,55.3,55.3,55800.0,51.6096,51.6282,51.4979,51.4979,55800.0
2014-07-09 13:50:00,55.3,55.54,55.3,55.51,29200.0,51.4979,51.7213,51.4979,51.6934,29200.0
2014-07-09 14:00:00,55.5,55.51,55.38,55.41,40700.0,51.6841,51.6934,51.5724,51.6003,40700.0
2014-07-09 14:10:00,55.41,55.59,55.39,55.59,19100.0,51.6003,51.7679,51.5817,51.7679,19100.0
2014-07-09 14:20:00,55.6,55.61,55.5,55.5,22000.0,51.7772,51.7865,51.6841,51.6841,22000.0
2014-07-09 14:30:00,55.5,55.53,55.39,55.41,43400.0,51.6841,51.712,51.5817,51.6003,43400.0
2014-07-09 14:40:00,55.41,55.46,55.3,55.4,43500.0,51.6003,51.6468,51.4979,51.591,43500.0
2014-07-09 14:50:00,55.38,55.39,55.26,55.29,40100.0,51.5724,51.5817,51.4606,51.4885,40100.0
2014-07-09 15:00:00,55.3,55.33,55.25,55.31,20500.0,51.4979,51.5258,51.4513,51.5072,20500.0
2014-07-09 15:10:00,55.3,55.33,55.16,55.18,31900.0,51.4979,51.5258,51.3675,51.3861,31900.0
2014-07-09 15:20:00,55.19,55.2,55.06,55.07,44100.0,51.3954,51.4047,51.2744,51.2837,44100.0
2014-07-09 15:30:00,55.07,55.09,54.98,55.04,80900.0,51.2837,51.3023,51.1999,51.2557,80900.0
2014-07-09 15:40:00,55.06,55.12,55.03,55.06,95600.0,51.2744,51.3302,51.2464,51.2744,95600.0
2014-07-09 15:50:00,55.05,55.1,54.93,54.94,165100.0,51.265,51.3116,51.1533,51.1626,165100.0
2014-07-10 09:30:00,54.36,55.0,54.36,54.86,114800.0,50.6225,51.2185,50.6225,51.0881,114800.0
2014-07-10 09:40:00,54.81,54.85,54.62,54.72,62700.0,51.0415,51.0788,50.8646,50.9577,62700.0
2014-07-10 09:50:00,54.71,54.72,54.4,54.54,80900.0,50.9484,50.9577,50.6597,50.7901,80900.0
2014-07-10 10:00:00,54.52,54.9,54.52,54.89,85900.0,50.7715,51.1254,50.7715,51.116,85900.0
2014-07-10 10:10:00,54.89,55.07,54.86,55.0,71600.0,51.116,51.2837,51.0881,51.2185,71600.0
2014-07-10 10:20:00,55.01,55.29,55.0,55.24,102200.0,51.2278,51.4885,51.2185,51.442,102200.0
2014-07-10 10:30:00,55.23,55.35,55.19,55.28,47900.0,51.4327,51.5444,51.3954,51.4792,47900.0
2014-07-10 10:40:00,55.28,55.41,55.24,55.39,39100.0,51.4792,51.6003,51.442,51.5817,39100.0
2014-07-10 10:50:00,55.4,55.69,55.36,55.6,61400.0,51.591,51.861,51.5537,51.7772,61400.0
2014-07-10 11:00:00,55.61,55.62,55.5,55.56,60700.0,51.7865,51.7958,51.6841,51.74,60700.0
2014-07-10 11:10:00,55.58,55.7,55.58,55.64,101200.0,51.7586,51.8703,51.7586,51.8145,101200.0
2014-07-10 11:20:00,55.63,55.65,55.52,55.53,61700.0,51.8052,51.8238,51.7027,51.712,61700.0
2014-07-10 11:30:00,55.54,55.56,55.5,55.5,55500.0,51.7213,51.74,51.6841,51.6841,55500.0
2014-07-10 11:40:00,55.5,55.57,55.49,55.53,48300.0,51.6841,51.7493,51.6748,51.712,48300.0
2014-07-10 11:50:00,55.54,55.57,55.5,55.55,26000.0,51.7213,51.7493,51.6841,51.7307,26000.0
2014-07-10 12:00:00,55.55,55.56,55.33,55.38,44300.0,51.7307,51.74,51.5258,51.5724,44300.0
2014-07-10 12:10:00,55.37,55.44,55.34,55.34,19100.0,51.563,51.6282,51.5351,51.5351,19100.0
2014-07-10 12:20:00,55.33,55.41,55.33,55.39,21400.0,51.5258,51.6003,51.5258,51.5817,21400.0
2014-07-10 12:30:00,55.4,55.47,55.38,55.45,20100.0,51.591,51.6562,51.5724,51.6375,20100.0
2014-07-10 12:40:00,55.45,55.52,55.43,55.43,17300.0,51.6375,51.7027,51.6189,51.6189,17300.0
2014-07-10 12:50:00,55.44,55.51,55.39,55.5,28300.0,51.6282,51.6934,51.5817,51.6841,28300.0
2014-07-10 13:00:00,55.5,55.61,55.5,55.61,14400.0,51.6841,51.7865,51.6841,51.7865,14400.0
2014-07-10 13:10:00,55.62,55.67,55.61,55.66,18300.0,51.7958,51.8424,51.7865,51.8331,18300.0
2014-07-10 13:20:00,55.67,55.88,55.66,55.83,50700.0,51.8424,52.038,51.8331,51.9914,50700.0
2014-07-10 13:30:00,55.82,55.96,55.77,55.96,60200.0,51.9821,52.1125,51.9355,52.1125,60200.0
2014-07-10 13:40:00,55.96,56.1,55.96,56.09,123800.0,52.1125,52.2428,52.1125,52.2335,123800.0
2014-07-10 13:50:00,56.09,56.11,56.0,56.05,75000.0,52.2335,52.2522,52.1497,52.1963,75000.0
2014-07-10 14:00:00,56.04,56.11,55.89,55.89,75900.0,52.187,52.2522,52.0473,52.0473,75900.0
2014-07-10 14:10:00,55.89,56.04,55.86,55.91,89500.0,52.0473,52.187,52.0193,52.0659,89500.0
2014-07-10 14:20:00,55.91,55.96,55.89,55.9,25900.0,52.0659,52.1125,52.0473,52.0566,25900.0
2014-07-10 14:30:00,55.91,55.98,55.72,55.76,39300.0,52.0659,52.1311,51.889,51.9262,39300.0
2014-07-10 14:40:00,55.78,55.86,55.78,55.84,29500.0,51.9448,52.0193,51.9448,52.0007,29500.0
2014-07-10 14:50:00,55.84,55.91,55.81,55.81,34700.0,52.0007,52.0659,51.9728,51.9728,34700.0
2014-07-10 15:00:00,55.8,55.82,55.73,55.76,42600.0,51.9635,51.9821,51.8983,51.9262,42600.0
2014-07-10 15:10:00,55.75,55.77,55.61,55.64,56600.0,51.9169,51.9355,51.7865,51.8145,56600.0
2014-07-10 15:20:00,55.63,55.87,55.63,55.85,54000.0,51.8052,52.0287,51.8052,52.01,54000.0
2014-07-10 15:30:00,55.83,55.87,55.79,55.86,61100.0,51.9914,52.0287,51.9542,52.0193,61100.0
2014-07-10 15:40:00,55.86,55.86,55.76,55.81,98000.0,52.0193,52.0193,51.9262,51.9728,98000.0
2014-07-10 15:50:00,55.8,55.81,55.68,55.69,286900.0,51.9635,51.9728,51.8517,51.861,286900.0
2014-07-11 09:30:00,55.52,55.61,55.05,55.24,41400.0,51.7027,51.7865,51.265,51.442,41400.0
2014-07-11 09:40:00,55.25,55.8,55.25,55.6,120700.0,51.4513,51.9635,51.4513,51.7772,120700.0
2014-07-11 09:50:00,55.62,55.77,55.5,55.71,62900.0,51.7958,51.9355,51.6841,51.8797,62900.0
2014-07-11 10:00:00,55.7,55.81,55.47,55.77,190500.0,51.8703,51.9728,51.6562,51.9355,190500.0
2014-07-11 10:10:00,55.76,55.82,55.63,55.69,116100.0,51.9262,51.9821,51.8052,51.861,116100.0
2014-07-11 10:20:00,55.7,56.09,55.69,56.04,85300.0,51.8703,52.2335,51.861,52.187,85300.0
2014-07-11 10:30:00,56.04,56.16,55.96,55.99,185900.0,52.187,52.2987,52.1125,52.1404,185900.0
2014-07-11 10:40:00,56.0,56.0,55.68,55.72,57100.0,52.1497,52.1497,51.8517,51.889,57100.0
2014-07-11 10:50:00,55.75,55.82,55.68,55.77,39800.0,51.9169,51.9821,51.8517,51.9355,39800.0
2014-07-11 11:00:00,55.77,55.8,55.63,55.71,23400.0,51.9355,51.9635,51.8052,51.8797,23400.0
2014-07-11 11:10:00,55.7,55.73,55.62,55.65,36300.0,51.8703,51.8983,51.7958,51.8238,36300.0
2014-07-11 11:20:00,55.66,55.74,55.54,55.72,62100.0,51.8331,51.9076,51.7213,51.889,62100.0
2014-07-11 11:30:00,55.73,55.88,55.73,55.84,27100.0,51.8983,52.038,51.8983,52.0007,27100.0
2014-07-11 11:40:00,55.84,55.96,55.72,55.83,18000.0,52.0007,52.1125,51.889,51.9914,18000.0
2014-07-11 11:50:00,55.82,55.95,55.79,55.9,27900.0,51.9821,52.1032,51.9542,52.0566,27900.0
2014-07-11 12:00:00,55.89,55.95,55.82,55.9,18200.0,52.0473,52.1032,51.9821,52.0566,18200.0
2014-07-11 12:10:00,55.9,55.94,55.81,55.81,19400.0,52.0566,52.0938,51.9728,51.9728,19400.0
2014-07-11 12:20:00,55.81,55.92,55.69,55.78,41000.0,51.9728,52.0752,51.861,51.9448,41000.0
2014-07-11 12:30:00,55.76,55.8,55.69,55.71,10700.0,51.9262,51.9635,51.861,51.8797,10700.0
2014-07-11 12:40:00,55.69,55.71,55.61,55.62,20200.0,51.861,51.8797,51.7865,51.7958,20200.0
2014-07-11 12:50:00,55.63,55.74,55.63,55.68,16400.0,51.8052,51.9076,51.8052,51.8517,16400.0
2014-07-11 13:00:00,55.7,55.83,55.69,55.81,10600.0,51.8703,51.9914,51.861,51.9728,10600.0
2014-07-11 13:10:00,55.82,55.83,55.73,55.77,25700.0,51.9821,51.9914,51.8983,51.9355,25700.0
2014-07-11 13:20:00,55.78,55.82,55.71,55.76,11500.0,51.9448,51.9821,51.8797,51.9262,11500.0
2014-07-11 13:30:00,55.76,55.78,55.67,55.7,17500.0,51.9262,51.9448,51.8424,51.8703,17500.0
2014-07-11 13:40:00,55.71,55.93,55.71,55.89,43600.0,51.8797,52.0845,51.8797,52.0473,43600.0
2014-07-11 13:50:00,55.88,55.88,55.79,55.85,15700.0,52.038,52.038,51.9542,52.01,15700.0
2014-07-11 14:00:00,55.87,55.9,55.84,55.9,262800.0,52.0287,52.0566,52.0007,52.0566,262800.0
2014-07-11 14:10:00,55.9,55.9,55.81,55.84,14500.0,52.0566,52.0566,51.9728,52.0007,14500.0
2014-07-11 14:20:00,55.84,55.86,55.84,55.86,12400.0,52.0007,52.0193,52.0007,52.0193,12400.0
2014-07-11 14:30:00,55.86,55.86,55.66,55.68,80400.0,52.0193,52.0193,51.8331,51.8517,80400.0
2014-07-11 14:40:00,55.68,55.77,55.67,55.77,21100.0,51.8517,51.9355,51.8424,51.9355,21100.0
2014-07-11 14:50:00,55.76,55.84,55.74,55.77,27600.0,51.9262,52.0007,51.9076,51.9355,27600.0
2014-07-11 15:00:00,55.77,55.81,55.75,55.78,21400.0,51.9355,51.9728,51.9169,51.9448,21400.0
2014-07-11 15:10:00,55.78,55.83,55.78,55.8,20100.0,51.9448,51.9914,51.9448,51.9635,20100.0
2014-07-11 15:20:00,55.8,55.86,55.79,55.86,22700.0,51.9635,52.0193,51.9542,52.0193,22700.0
2014-07-11 15:30:00,55.86,55.87,55.8,55.86,66900.0,52.0193,52.0287,51.9635,52.0193,66900.0
2014-07-11 15:40:00,55.86,55.92,55.85,55.91,90600.0,52.0193,52.0752,52.01,52.0659,90600.0
2014-07-11 15:50:00,55.91,55.95,55.86,55.93,274200.0,52.0659,52.1032,52.0193,52.0845,274200.0
2014-07-14 09:30:00,56.0,56.32,55.71,55.71,39500.0,52.1497,52.4477,51.8797,51.8797,39500.0
2014-07-14 09:40:00,55.74,55.88,55.39,55.54,125700.0,51.9076,52.038,51.5817,51.7213,125700.0
2014-07-14 09:50:00,55.56,55.89,55.53,55.89,41100.0,51.74,52.0473,51.712,52.0473,41100.0
2014-07-14 10:00:00,55.88,55.89,55.54,55.55,36300.0,52.038,52.0473,51.7213,51.7307,36300.0
2014-07-14 10:10:00,55.52,55.79,55.51,55.73,47600.0,51.7027,51.9542,51.6934,51.8983,47600.0
2014-07-14 10:20:00,55.73,55.84,55.7,55.8,59100.0,51.8983,52.0007,51.8703,51.9635,59100.0
2014-07-14 10:30:00,55.8,55.83,55.74,55.8,31800.0,51.9635,51.9914,51.9076,51.9635,31800.0
2014-07-14 10:40:00,55.8,55.81,55.73,55.75,25200.0,51.9635,51.9728,51.8983,51.9169,25200.0
2014-07-14 10:50:00,55.75,55.82,55.75,55.8,54800.0,51.9169,51.9821,51.9169,51.9635,54800.0
2014-07-14 11:00:00,55.79,55.95,55.79,55.92,29100.0,51.9542,52.1032,51.9542,52.0752,29100.0
2014-07-14 11:10:00,55.91,55.92,55.8,55.91,18800.0,52.0659,52.0752,51.9635,52.0659,18800.0
2014-07-14 11:20:00,55.93,55.96,55.84,55.94,23300.0,52.0845,52.1125,52.0007,52.0938,23300.0
2014-07-14 11:30:00,55.94,56.01,55.88,56.0,32900.0,52.0938,52.159,52.038,52.1497,32900.0
2014-07-14 11:40:00,56.0,56.0,55.9,55.93,52300.0,52.1497,52.1497,52.0566,52.0845,52300.0
2014-07-14 11:50:00,55.93,55.99,55.91,55.99,40400.0,52.0845,52.1404,52.0659,52.1404,40400.0
2014-07-14 12:00:00,55.98,56.02,55.94,55.98,29000.0,52.1311,52.1683,52.0938,52.1311,29000.0
2014-07-14 12:10:00,55.99,56.01,55.97,56.0,25400.0,52.1404,52.159,52.1218,52.1497,25400.0
2014-07-14 12:20:00,56.0,56.01,55.95,55.96,22300.0,52.1497,52.159,52.1032,52.1125,22300.0
2014-07-14 12:30:00,55.95,56.04,55.94,56.0,23800.0,52.1032,52.187,52.0938,52.1497,23800.0
2014-07-14 12:40:00,56.0,56.02,55.93,55.94,25900.0,52.1497,52.1683,52.0845,52.0938,25900.0
2014-07-14 12:50:00,55.94,55.98,55.9,55.97,28500.0,52.0938,52.1311,52.0566,52.1218,28500.0
2014-07-14 13:00:00,55.97,55.99,55.89,55.92,30400.0,52.1218,52.1404,52.0473,52.0752,30400.0
2014-07-14 13:10:00,55.93,55.94,55.84,55.87,39900.0,52.0845,52.0938,52.0007,52.0287,39900.0
2014-07-14 13:20:00,55.87,55.97,55.87,55.92,12800.0,52.0287,52.1218,52.0287,52.0752,12800.0
2014-07-14 13:30:00,55.9,55.93,55.85,55.87,9500.0,52.0566,52.0845,52.01,52.0287,9500.0
2014-07-14 13:40:00,55.88,55.95,55.88,55.95,18300.0,52.038,52.1032,52.038,52.1032,18300.0
2014-07-14 13:50:00,55.95,56.0,55.93,56.0,20200.0,52.1032,52.1497,52.0845,52.1497,20200.0
2014-07-14 14:00:00,56.0,56.01,55.96,56.0,21800.0,52.1497,52.159,52.1125,52.1497,21800.0
2014-07-14 14:10:00,56.0,56.01,55.98,56.0,17600.0,52.1497,52.159,52.1311,52.1497,17600.0
2014-07-14 14:20:00,55.99,56.04,55.99,56.0,21200.0,52.1404,52.187,52.1404,52.1497,21200.0
2014-07-14 14:30:00,56.0,56.0,55.93,55.95,11900.0,52.1497,52.1497,52.0845,52.1032,11900.0
2014-07-14 14:40:00,55.96,55.98,55.92,55.92,20700.0,52.1125,52.1311,52.0752,52.0752,20700.0
2014-07-14 14:50:00,55.93,55.95,55.91,55.93,23200.0,52.0845,52.1032,52.0659,52.0845,23200.0
2014-07-14 15:00:00,55.93,55.94,55.83,55.83,29400.0,52.0845,52.0938,51.9914,51.9914,29400.0
2014-07-14 15:10:00,55.83,55.88,55.82,55.87,29200.0,51.9914,52.038,51.9821,52.0287,29200.0
2014-07-14 15:20:00,55.86,55.9,55.79,55.89,33200.0,52.0193,52.0566,51.9542,52.0473,33200.0
2014-07-14 15:30:00,55.89,55.89,55.73,55.75,48700.0,52.0473,52.0473,51.8983,51.9169,48700.0
2014-07-14 15:40:00,55.76,55.8,55.72,55.76,78700.0,51.9262,51.9635,51.889,51.9262,78700.0
2014-07-14 15:50:00,55.76,55.84,55.72,55.81,180400.0,51.9262,52.0007,51.889,51.9728,180400.0
2014-07-15 09:30:00,55.37,56.28,55.37,56.23,81000.0,51.563,52.4105,51.563,52.3639,81000.0
2014-07-15 09:40:00,56.2,56.39,56.02,56.09,54400.0,52.336,52.5129,52.1683,52.2335,54400.0
2014-07-15 09:50:00,56.12,56.12,55.8,55.87,48900.0,52.2615,52.2615,51.9635,52.0287,48900.0
2014-07-15 10:00:00,55.87,55.93,55.63,55.81,38000.0,52.0287,52.0845,51.8052,51.9728,38000.0
2014-07-15 10:10:00,55.8,55.8,55.42,55.51,67100.0,51.9635,51.9635,51.6096,51.6934,67100.0
2014-07-15 10:20:00,55.51,55.69,55.5,55.61,42300.0,51.6934,51.861,51.6841,51.7865,42300.0
2014-07-15 10:30:00,55.57,55.83,55.56,55.63,38400.0,51.7493,51.9914,51.74,51.8052,38400.0
2014-07-15 10:40:00,55.62,55.66,55.51,55.51,24800.0,51.7958,51.8331,51.6934,51.6934,24800.0
2014-07-15 10:50:00,55.51,55.51,55.46,55.48,44000.0,51.6934,51.6934,51.6468,51.6655,44000.0
2014-07-15 11:00:00,55.48,55.51,55.46,55.47,30400.0,51.6655,51.6934,51.6468,51.6562,30400.0
2014-07-15 11:10:00,55.49,55.65,55.49,55.6,32300.0,51.6748,51.8238,51.6748,51.7772,32300.0
2014-07-15 11:20:00,55.6,55.7,55.53,55.58,14400.0,51.7772,51.8703,51.712,51.7586,14400.0
2014-07-15 11:30:00,55.57,55.57,55.46,55.5,17100.0,51.7493,51.7493,51.6468,51.6841,17100.0
2014-07-15 11:40:00,55.51,55.53,55.44,55.47,28800.0,51.6934,51.712,51.6282,51.6562,28800.0
2014-07-15 11:50:00,55.49,55.51,55.28,55.28,21700.0,51.6748,51.6934,51.4792,51.4792,21700.0
2014-07-15 12:00:00,55.29,55.32,55.16,55.25,31000.0,51.4885,51.5165,51.3675,51.4513,31000.0
2014-07-15 12:10:00,55.23,55.28,55.17,55.21,36100.0,51.4327,51.4792,51.3768,51.414,36100.0
2014-07-15 12:20:00,55.21,55.43,55.2,55.38,24700.0,51.414,51.6189,51.4047,51.5724,24700.0
2014-07-15 12:30:00,55.39,55.44,55.27,55.3,56600.0,51.5817,51.6282,51.4699,51.4979,56600.0
2014-07-15 12:40:00,55.31,55.4,55.3,55.36,18500.0,51.5072,51.591,51.4979,51.5537,18500.0
2014-07-15 12:50:00,55.36,55.43,55.31,55.36,19500.0,51.5537,51.6189,51.5072,51.5537,19500.0
2014-07-15 13:00:00,55.36,55.41,55.36,55.38,12700.0,51.5537,51.6003,51.5537,51.5724,12700.0
2014-07-15 13:10:00,55.37,55.48,55.33,55.48,13300.0,51.563,51.6655,51.5258,51.6655,13300.0
2014-07-15 13:20:00,55.47,55.47,55.41,55.42,14900.0,51.6562,51.6562,51.6003,51.6096,14900.0
2014-07-15 13:30:00,55.42,55.47,55.3,55.3,43400.0,51.6096,51.6562,51.4979,51.4979,43400.0
2014-07-15 13:40:00,55.29,55.3,55.25,55.28,33000.0,51.4885,51.4979,51.4513,51.4792,33000.0
2014-07-15 13:50:00,55.28,55.38,55.28,55.29,36200.0,51.4792,51.5724,51.4792,51.4885,36200.0
2014-07-15 14:00:00,55.29,55.34,55.28,55.32,30300.0,51.4885,51.5351,51.4792,51.5165,30300.0
2014-07-15 14:10:00,55.33,55.34,55.28,55.34,29200.0,51.5258,51.5351,51.4792,51.5351,29200.0
2014-07-15 14:20:00,55.33,55.39,55.32,55.35,36300.0,51.5258,51.5817,51.5165,51.5444,36300.0
2014-07-15 14:30:00,55.33,55.34,55.25,55.26,37300.0,51.5258,51.5351,51.4513,51.4606,37300.0
2014-07-15 14:40:00,55.27,55.29,55.25,55.26,31300.0,51.4699,51.4885,51.4513,51.4606,31300.0
2014-07-15 14:50:00,55.25,55.3,55.23,55.3,29800.0,51.4513,51.4979,51.4327,51.4979,29800.0
2014-07-15 15:00:00,55.3,55.31,55.22,55.22,42300.0,51.4979,51.5072,51.4234,51.4234,42300.0
2014-07-15 15:10:00,55.22,55.24,55.14,55.21,65500.0,51.4234,51.442,51.3489,51.414,65500.0
2014-07-15 15:20:00,55.21,55.24,55.18,55.24,57000.0,51.414,51.442,51.3861,51.442,57000.0
2014-07-15 15:30:00,55.24,55.24,55.22,55.23,42000.0,51.442,51.442,51.4234,51.4327,42000.0
2014-07-15 15:40:00,55.23,55.25,55.12,55.23,104700.0,51.4327,51.4513,51.3302,51.4327,104700.0
2014-07-15 15:50:00,55.23,55.27,55.21,55.22,147700.0,51.4327,51.4699,51.414,51.4234,147700.0
2014-07-16 09:30:00,58.52,58.91,58.18,58.64,1192100.0,54.4965,54.8596,54.1798,54.6082,1192100.0
2014-07-16 09:40:00,58.64,59.75,58.53,59.75,919900.0,54.6082,55.6419,54.5058,55.6419,919900.0
2014-07-16 09:50:00,59.74,60.43,59.31,59.43,1150100.0,55.6326,56.2751,55.2321,55.3439,1150100.0
2014-07-16 10:00:00,59.46,59.77,59.33,59.69,540400.0,55.3718,55.6605,55.2508,55.586,540400.0
2014-07-16 10:10:00,59.66,59.93,59.37,59.37,387600.0,55.5581,55.8095,55.288,55.288,387600.0
2014-07-16 10:20:00,59.38,59.72,59.38,59.42,165800.0,55.2973,55.614,55.2973,55.3346,165800.0
2014-07-16 10:30:00,59.42,59.69,59.4,59.5,147000.0,55.3346,55.586,55.316,55.4091,147000.0
2014-07-16 10:40:00,59.51,59.65,59.42,59.5,234000.0,55.4184,55.5488,55.3346,55.4091,234000.0
2014-07-16 10:50:00,59.5,59.67,59.49,59.67,123400.0,55.4091,55.5674,55.3998,55.5674,123400.0
2014-07-16 11:00:00,59.66,60.4,59.63,60.14,188800.0,55.5581,56.2472,55.5301,56.0051,188800.0
2014-07-16 11:10:00,60.11,60.59,60.11,60.48,187100.0,55.9771,56.4241,55.9771,56.3217,187100.0
2014-07-16 11:20:00,60.46,60.5,60.22,60.5,167700.0,56.3031,56.3403,56.0796,56.3403,167700.0
2014-07-16 11:30:00,60.47,60.5,60.31,60.46,434400.0,56.3124,56.3403,56.1634,56.3031,434400.0
2014-07-16 11:40:00,60.48,60.69,60.42,60.63,205900.0,56.3217,56.5173,56.2658,56.4614,205900.0
2014-07-16 11:50:00,60.63,60.68,60.5,60.57,755300.0,56.4614,56.5079,56.3403,56.4055,755300.0
2014-07-16 12:00:00,60.58,61.04,60.52,60.95,187000.0,56.4148,56.8432,56.3589,56.7594,187000.0
2014-07-16 12:10:00,60.95,61.02,60.63,60.64,127200.0,56.7594,56.8246,56.4614,56.4707,127200.0
2014-07-16 12:20:00,60.62,60.68,60.34,60.56,117400.0,56.4521,56.5079,56.1913,56.3962,117400.0
2014-07-16 12:30:00,60.56,60.77,60.36,60.43,228200.0,56.3962,56.5918,56.21,56.2751,228200.0
2014-07-16 12:40:00,60.43,60.52,60.35,60.44,56100.0,56.2751,56.3589,56.2006,56.2845,56100.0
2014-07-16 12:50:00,60.44,60.53,60.39,60.39,135700.0,56.2845,56.3683,56.2379,56.2379,135700.0
2014-07-16 13:00:00,60.38,60.41,60.14,60.14,144900.0,56.2286,56.2565,56.0051,56.0051,144900.0
2014-07-16 13:10:00,60.15,60.25,60.03,60.25,127200.0,56.0144,56.1075,55.9026,56.1075,127200.0
2014-07-16 13:20:00,60.23,60.32,60.06,60.16,139400.0,56.0889,56.1727,55.9306,56.0237,139400.0
2014-07-16 13:30:00,60.18,60.44,60.14,60.39,126600.0,56.0423,56.2845,56.0051,56.2379,126600.0
2014-07-16 13:40:00,60.38,60.58,60.33,60.54,121300.0,56.2286,56.4148,56.182,56.3776,121300.0
2014-07-16 13:50:00,60.53,60.57,60.43,60.55,121300.0,56.3683,56.4055,56.2751,56.3869,121300.0
2014-07-16 14:00:00,60.54,60.9,60.52,60.86,321500.0,56.3776,56.7128,56.3589,56.6756,321500.0
2014-07-16 14:10:00,60.85,61.1,60.84,61.1,225700.0,56.6663,56.8991,56.6569,56.8991,225700.0
2014-07-16 14:20:00,61.09,61.22,60.74,60.76,177000.0,56.8898,57.0108,56.5638,56.5824,177000.0
2014-07-16 14:30:00,60.74,60.95,60.72,60.86,237700.0,56.5638,56.7594,56.5452,56.6756,237700.0
2014-07-16 14:40:00,60.86,61.14,60.84,61.05,209800.0,56.6756,56.9363,56.6569,56.8525,209800.0
2014-07-16 14:50:00,61.04,61.44,61.0,61.37,240400.0,56.8432,57.2157,56.8059,57.1505,240400.0
2014-07-16 15:00:00,61.37,61.38,61.22,61.24,482800.0,57.1505,57.1598,57.0108,57.0294,482800.0
2014-07-16 15:10:00,61.23,61.24,60.7,60.72,399200.0,57.0201,57.0294,56.5266,56.5452,399200.0
2014-07-16 15:20:00,60.73,60.93,60.7,60.84,259800.0,56.5545,56.7408,56.5266,56.6569,259800.0
2014-07-16 15:30:00,60.85,60.85,60.47,60.49,422500.0,56.6663,56.6663,56.3124,56.331,422500.0
2014-07-16 15:40:00,60.49,61.01,60.48,60.98,556900.0,56.331,56.8153,56.3217,56.7873,556900.0
2014-07-16 15:50:00,60.98,61.27,60.92,61.0,724200.0,56.7873,57.0574,56.7314,56.8059,724200.0
2014-07-17 09:30:00,61.22,61.81,60.8,61.56,303600.0,57.0108,57.5603,56.6197,57.3274,303600.0
2014-07-17 09:40:00,61.56,61.61,61.12,61.44,258500.0,57.3274,57.374,56.9177,57.2157,258500.0
2014-07-17 09:50:00,61.44,62.11,61.36,62.05,182500.0,57.2157,57.8396,57.1412,57.7838,182500.0
2014-07-17 10:00:00,62.07,62.32,61.91,62.22,198300.0,57.8024,58.0352,57.6534,57.9421,198300.0
2014-07-17 10:10:00,62.22,62.62,62.09,62.6,297500.0,57.9421,58.3146,57.821,58.2959,297500.0
2014-07-17 10:20:00,62.6,62.85,62.54,62.84,320500.0,58.2959,58.5288,58.2401,58.5194,320500.0
2014-07-17 10:30:00,62.83,62.99,62.42,62.57,423100.0,58.5101,58.6591,58.1283,58.268,423100.0
2014-07-17 10:40:00,62.58,62.58,61.92,62.01,199300.0,58.2773,58.2773,57.6627,57.7465,199300.0
2014-07-17 10:50:00,62.01,62.11,61.82,61.96,228300.0,57.7465,57.8396,57.5696,57.6999,228300.0
2014-07-17 11:00:00,61.97,62.12,61.87,62.05,139600.0,57.7093,57.8489,57.6161,57.7838,139600.0
2014-07-17 11:10:00,62.06,62.1,61.95,61.96,113800.0,57.7931,57.8303,57.6906,57.6999,113800.0
2014-07-17 11:20:00,61.95,62.1,61.74,61.75,139100.0,57.6906,57.8303,57.4951,57.5044,139100.0
2014-07-17 11:30:00,61.75,62.07,61.63,61.98,132400.0,57.5044,57.8024,57.3926,57.7186,132400.0
2014-07-17 11:40:00,61.98,62.03,61.88,61.92,92100.0,57.7186,57.7651,57.6254,57.6627,92100.0
2014-07-17 11:50:00,61.92,61.92,61.25,61.25,393400.0,57.6627,57.6627,57.0388,57.0388,393400.0
2014-07-17 12:00:00,61.27,61.45,61.07,61.35,156000.0,57.0574,57.225,56.8711,57.1319,156000.0
2014-07-17 12:10:00,61.35,61.61,61.35,61.57,95000.0,57.1319,57.374,57.1319,57.3368,95000.0
2014-07-17 12:20:00,61.56,61.61,61.44,61.57,172500.0,57.3274,57.374,57.2157,57.3368,172500.0
2014-07-17 12:30:00,61.57,61.81,61.47,61.71,59900.0,57.3368,57.5603,57.2436,57.4671,59900.0
2014-07-17 12:40:00,61.7,61.76,61.66,61.71,72400.0,57.4578,57.5137,57.4206,57.4671,72400.0
2014-07-17 12:50:00,61.71,61.88,61.69,61.8,46800.0,57.4671,57.6254,57.4485,57.5509,46800.0
2014-07-17 13:00:00,61.8,61.85,61.65,61.78,64400.0,57.5509,57.5975,57.4113,57.5323,64400.0
2014-07-17 13:10:00,61.78,61.88,61.71,61.84,92100.0,57.5323,57.6254,57.4671,57.5882,92100.0
2014-07-17 13:20:00,61.84,61.87,61.63,61.75,39000.0,57.5882,57.6161,57.3926,57.5044,39000.0
2014-07-17 13:30:00,61.76,61.82,61.61,61.66,67400.0,57.5137,57.5696,57.374,57.4206,67400.0
2014-07-17 13:40:00,61.66,61.83,61.65,61.78,75300.0,57.4206,57.5789,57.4113,57.5323,75300.0
2014-07-17 13:50:00,61.79,61.82,61.64,61.66,126500.0,57.5416,57.5696,57.4019,57.4206,126500.0
2014-07-17 14:00:00,61.66,61.66,61.38,61.38,63900.0,57.4206,57.4206,57.1598,57.1598,63900.0
2014-07-17 14:10:00,61.38,61.5,61.31,61.36,159700.0,57.1598,57.2716,57.0946,57.1412,159700.0
2014-07-17 14:20:00,61.35,61.37,61.2,61.28,148600.0,57.1319,57.1505,56.9922,57.0667,148600.0
2014-07-17 14:30:00,61.28,61.44,61.28,61.36,122400.0,57.0667,57.2157,57.0667,57.1412,122400.0
2014-07-17 14:40:00,61.36,61.36,61.27,61.29,69300.0,57.1412,57.1412,57.0574,57.076,69300.0
2014-07-17 14:50:00,61.3,61.34,61.15,61.15,213200.0,57.0853,57.1226,56.9456,56.9456,213200.0
2014-07-17 15:00:00,61.14,61.16,60.63,60.64,118800.0,56.9363,56.9549,56.4614,56.4707,118800.0
2014-07-17 15:10:00,60.64,60.76,60.45,60.54,201300.0,56.4707,56.5824,56.2938,56.3776,201300.0
2014-07-17 15:20:00,60.54,60.61,60.37,60.56,148900.0,56.3776,56.4428,56.2193,56.3962,148900.0
2014-07-17 15:30:00,60.57,60.61,60.45,60.56,145600.0,56.4055,56.4428,56.2938,56.3962,145600.0
2014-07-17 15:40:00,60.56,60.7,60.49,60.7,185100.0,56.3962,56.5266,56.331,56.5266,185100.0
2014-07-17 15:50:00,60.7,60.71,60.5,60.6,474200.0,56.5266,56.5359,56.3403,56.4334,474200.0
2014-07-18 09:30:00,60.46,60.74,60.31,60.5,74300.0,56.3031,56.5638,56.1634,56.3403,74300.0
2014-07-18 09:40:00,60.48,60.75,60.32,60.67,132500.0,56.3217,56.5731,56.1727,56.4986,132500.0
2014-07-18 09:50:00,60.7,61.15,60.59,60.91,106900.0,56.5266,56.9456,56.4241,56.7221,106900.0
2014-07-18 10:00:00,60.84,61.14,60.78,61.08,61900.0,56.6569,56.9363,56.6011,56.8804,61900.0
2014-07-18 10:10:00,61.08,61.36,61.04,61.21,128000.0,56.8804,57.1412,56.8432,57.0015,128000.0
2014-07-18 10:20:00,61.18,61.35,60.84,60.97,60700.0,56.9736,57.1319,56.6569,56.778,60700.0
2014-07-18 10:30:00,60.94,61.18,60.77,61.14,77300.0,56.7501,56.9736,56.5918,56.9363,77300.0
2014-07-18 10:40:00,61.14,61.41,61.11,61.41,58500.0,56.9363,57.1878,56.9084,57.1878,58500.0
2014-07-18 10:50:00,61.43,61.61,61.39,61.5,116700.0,57.2064,57.374,57.1691,57.2716,116700.0
2014-07-18 11:00:00,61.52,61.53,61.3,61.49,70200.0,57.2902,57.2995,57.0853,57.2623,70200.0
2014-07-18 11:10:00,61.49,61.6,61.43,61.53,43200.0,57.2623,57.3647,57.2064,57.2995,43200.0
2014-07-18 11:20:00,61.54,61.74,61.41,61.41,102100.0,57.3088,57.4951,57.1878,57.1878,102100.0
2014-07-18 11:30:00,61.43,61.55,61.4,61.51,64100.0,57.2064,57.3181,57.1784,57.2809,64100.0
2014-07-18 11:40:00,61.49,61.53,61.41,61.52,33700.0,57.2623,57.2995,57.1878,57.2902,33700.0
2014-07-18 11:50:00,61.51,61.51,61.44,61.49,18500.0,57.2809,57.2809,57.2157,57.2623,18500.0
2014-07-18 12:00:00,61.49,61.64,61.47,61.64,22200.0,57.2623,57.4019,57.2436,57.4019,22200.0
2014-07-18 12:10:00,61.65,61.89,61.65,61.87,44200.0,57.4113,57.6348,57.4113,57.6161,44200.0
2014-07-18 12:20:00,61.88,61.9,61.75,61.8,28900.0,57.6254,57.6441,57.5044,57.5509,28900.0
2014-07-18 12:30:00,61.81,62.0,61.81,62.0,42700.0,57.5603,57.7372,57.5603,57.7372,42700.0
2014-07-18 12:40:00,62.0,62.14,61.99,62.14,67100.0,57.7372,57.8676,57.7279,57.8676,67100.0
2014-07-18 12:50:00,62.13,62.17,61.9,61.93,58600.0,57.8583,57.8955,57.6441,57.672,58600.0
2014-07-18 13:00:00,61.95,62.07,61.92,62.04,56300.0,57.6906,57.8024,57.6627,57.7744,56300.0
2014-07-18 13:10:00,62.03,62.05,61.94,62.0,48600.0,57.7651,57.7838,57.6813,57.7372,48600.0
2014-07-18 13:20:00,62.0,62.04,61.94,61.97,63200.0,57.7372,57.7744,57.6813,57.7093,63200.0
2014-07-18 13:30:00,61.96,62.05,61.93,62.02,77400.0,57.6999,57.7838,57.672,57.7558,77400.0
2014-07-18 13:40:00,62.0,62.05,61.99,62.0,116600.0,57.7372,57.7838,57.7279,57.7372,116600.0
2014-07-18 13:50:00,62.0,62.13,61.99,62.06,29500.0,57.7372,57.8583,57.7279,57.7931,29500.0
2014-07-18 14:00:00,62.06,62.12,61.97,62.11,79100.0,57.7931,57.8489,57.7093,57.8396,79100.0
2014-07-18 14:10:00,62.11,62.18,62.07,62.14,29600.0,57.8396,57.9048,57.8024,57.8676,29600.0
2014-07-18 14:20:00,62.14,62.2,62.09,62.17,25100.0,57.8676,57.9234,57.821,57.8955,25100.0
2014-07-18 14:30:00,62.15,62.16,62.0,62.05,29200.0,57.8769,57.8862,57.7372,57.7838,29200.0
2014-07-18 14:40:00,62.04,62.05,62.0,62.04,24400.0,57.7744,57.7838,57.7372,57.7744,24400.0
2014-07-18 14:50:00,62.03,62.11,62.03,62.09,39100.0,57.7651,57.8396,57.7651,57.821,39100.0
2014-07-18 15:00:00,62.08,62.42,62.02,62.42,98000.0,57.8117,58.1283,57.7558,58.1283,98000.0
2014-07-18 15:10:00,62.43,62.44,62.3,62.4,122300.0,58.1376,58.1469,58.0166,58.1097,122300.0
2014-07-18 15:20:00,62.41,62.49,62.33,62.48,108000.0,58.119,58.1935,58.0445,58.1842,108000.0
2014-07-18 15:30:00,62.48,62.55,62.34,62.36,140200.0,58.1842,58.2494,58.0538,58.0724,140200.0
2014-07-18 15:40:00,62.36,62.4,62.1,62.18,202600.0,58.0724,58.1097,57.8303,57.9048,202600.0
2014-07-18 15:50:00,62.19,62.47,62.18,62.44,336100.0,57.9141,58.1749,57.9048,58.1469,336100.0
2014-07-21 09:30:00,62.05,62.05,60.9,61.07,170900.0,57.7838,57.7838,56.7128,56.8711,170900.0
2014-07-21 09:40:00,61.0,61.62,61.0,61.5,117700.0,56.8059,57.3833,56.8059,57.2716,117700.0
2014-07-21 09:50:00,61.58,61.78,61.42,61.5,115000.0,57.3461,57.5323,57.1971,57.2716,115000.0
2014-07-21 10:00:00,61.5,61.63,61.33,61.5,130900.0,57.2716,57.3926,57.1133,57.2716,130900.0
2014-07-21 10:10:00,61.52,61.67,61.42,61.48,185600.0,57.2902,57.4299,57.1971,57.2529,185600.0
2014-07-21 10:20:00,61.5,61.74,61.48,61.55,98300.0,57.2716,57.4951,57.2529,57.3181,98300.0
2014-07-21 10:30:00,61.54,61.56,61.25,61.3,67400.0,57.3088,57.3274,57.0388,57.0853,67400.0
2014-07-21 10:40:00,61.3,61.52,61.29,61.43,99800.0,57.0853,57.2902,57.076,57.2064,99800.0
2014-07-21 10:50:00,61.39,61.5,61.37,61.38,92300.0,57.1691,57.2716,57.1505,57.1598,92300.0
2014-07-21 11:00:00,61.38,61.55,61.3,61.45,79600.0,57.1598,57.3181,57.0853,57.225,79600.0
2014-07-21 11:10:00,61.46,61.54,61.31,61.39,44700.0,57.2343,57.3088,57.0946,57.1691,44700.0
2014-07-21 11:20:00,61.39,61.5,61.38,61.43,54700.0,57.1691,57.2716,57.1598,57.2064,54700.0
2014-07-21 11:30:00,61.45,61.66,61.35,61.54,72900.0,57.225,57.4206,57.1319,57.3088,72900.0
2014-07-21 11:40:00,61.53,61.6,61.39,61.54,65500.0,57.2995,57.3647,57.1691,57.3088,65500.0
2014-07-21 11:50:00,61.52,61.91,61.42,61.85,64200.0,57.2902,57.6534,57.1971,57.5975,64200.0
2014-07-21 12:00:00,61.83,61.84,61.32,61.4,57400.0,57.5789,57.5882,57.1039,57.1784,57400.0
2014-07-21 12:10:00,61.41,61.5,61.35,61.42,49200.0,57.1878,57.2716,57.1319,57.1971,49200.0
2014-07-21 12:20:00,61.42,61.49,61.36,61.37,43000.0,57.1971,57.2623,57.1412,57.1505,43000.0
2014-07-21 12:30:00,61.39,61.49,61.39,61.48,24800.0,57.1691,57.2623,57.1691,57.2529,24800.0
2014-07-21 12:40:00,61.48,61.55,61.35,61.44,42300.0,57.2529,57.3181,57.1319,57.2157,42300.0
2014-07-21 12:50:00,61.45,61.5,61.31,61.49,37700.0,57.225,57.2716,57.0946,57.2623,37700.0
2014-07-21 13:00:00,61.5,61.6,61.49,61.6,86200.0,57.2716,57.3647,57.2623,57.3647,86200.0
2014-07-21 13:10:00,61.61,61.61,61.49,61.57,31700.0,57.374,57.374,57.2623,57.3368,31700.0
2014-07-21 13:20:00,61.58,61.6,61.52,61.57,37800.0,57.3461,57.3647,57.2902,57.3368,37800.0
2014-07-21 13:30:00,61.57,61.57,61.42,61.49,45400.0,57.3368,57.3368,57.1971,57.2623,45400.0
2014-07-21 13:40:00,61.53,61.62,61.49,61.5,35600.0,57.2995,57.3833,57.2623,57.2716,35600.0
2014-07-21 13:50:00,61.5,61.5,61.4,61.43,31900.0,57.2716,57.2716,57.1784,57.2064,31900.0
2014-07-21 14:00:00,61.43,61.5,61.4,61.47,40000.0,57.2064,57.2716,57.1784,57.2436,40000.0
2014-07-21 14:10:00,61.48,61.5,61.42,61.44,50300.0,57.2529,57.2716,57.1971,57.2157,50300.0
2014-07-21 14:20:00,61.45,61.5,61.36,61.44,36200.0,57.225,57.2716,57.1412,57.2157,36200.0
2014-07-21 14:30:00,61.41,61.43,61.32,61.4,43700.0,57.1878,57.2064,57.1039,57.1784,43700.0
2014-07-21 14:40:00,61.4,61.46,61.37,61.46,38900.0,57.1784,57.2343,57.1505,57.2343,38900.0
2014-07-21 14:50:00,61.46,61.51,61.42,61.42,70100.0,57.2343,57.2809,57.1971,57.1971,70100.0
2014-07-21 15:00:00,61.41,61.48,61.39,61.45,91400.0,57.1878,57.2529,57.1691,57.225,91400.0
2014-07-21 15:10:00,61.46,61.5,61.42,61.42,75300.0,57.2343,57.2716,57.1971,57.1971,75300.0
2014-07-21 15:20:00,61.41,61.56,61.4,61.48,103200.0,57.1878,57.3274,57.1784,57.2529,103200.0
2014-07-21 15:30:00,61.47,61.5,61.43,61.48,72700.0,57.2436,57.2716,57.2064,57.2529,72700.0
2014-07-21 15:40:00,61.47,61.57,61.45,61.49,102500.0,57.2436,57.3368,57.225,57.2623,102500.0
2014-07-21 15:50:00,61.49,61.6,61.47,61.57,375900.0,57.2623,57.3647,57.2436,57.3368,375900.0
2014-07-22 09:30:00,61.47,61.63,61.22,61.37,176500.0,57.2436,57.3926,57.0108,57.1505,176500.0
2014-07-22 09:40:00,61.32,61.35,60.86,61.28,134700.0,57.1039,57.1319,56.6756,57.0667,134700.0
2014-07-22 09:50:00,61.29,61.61,61.28,61.33,68900.0,57.076,57.374,57.0667,57.1133,68900.0
2014-07-22 10:00:00,61.34,61.53,61.23,61.53,85200.0,57.1226,57.2995,57.0201,57.2995,85200.0
2014-07-22 10:10:00,61.53,61.58,59.39,60.98,805000.0,57.2995,57.3461,55.3066,56.7873,805000.0
2014-07-22 10:20:00,60.97,61.36,59.72,59.72,539300.0,56.778,57.1412,55.614,55.614,539300.0
2014-07-22 10:30:00,59.72,60.67,59.67,60.64,547300.0,55.614,56.4986,55.5674,56.4707,547300.0
2014-07-22 10:40:00,60.66,61.08,60.56,60.93,187700.0,56.4893,56.8804,56.3962,56.7408,187700.0
2014-07-22 10:50:00,60.92,61.5,60.83,61.48,306000.0,56.7314,57.2716,56.6476,57.2529,306000.0
2014-07-22 11:00:00,61.48,61.72,61.44,61.65,196500.0,57.2529,57.4764,57.2157,57.4113,196500.0
2014-07-22 11:10:00,61.66,62.22,61.6,62.2,206500.0,57.4206,57.9421,57.3647,57.9234,206500.0
2014-07-22 11:20:00,62.16,62.22,62.04,62.15,102500.0,57.8862,57.9421,57.7744,57.8769,102500.0
2014-07-22 11:30:00,62.14,62.42,62.08,62.39,90200.0,57.8676,58.1283,57.8117,58.1004,90200.0
2014-07-22 11:40:00,62.39,62.65,62.34,62.63,171300.0,58.1004,58.3425,58.0538,58.3239,171300.0
2014-07-22 11:50:00,62.62,63.13,62.54,63.08,279600.0,58.3146,58.7895,58.2401,58.7429,279600.0
2014-07-22 12:00:00,63.07,63.6,63.07,63.31,217800.0,58.7336,59.2272,58.7336,58.9571,217800.0
2014-07-22 12:10:00,63.31,63.42,62.89,63.08,168200.0,58.9571,59.0596,58.566,58.7429,168200.0
2014-07-22 12:20:00,63.08,63.31,62.94,62.99,145200.0,58.7429,58.9571,58.6126,58.6591,145200.0
2014-07-22 12:30:00,62.99,63.0,62.67,62.67,50400.0,58.6591,58.6684,58.3611,58.3611,50400.0
2014-07-22 12:40:00,62.69,62.75,62.54,62.63,32400.0,58.3798,58.4356,58.2401,58.3239,32400.0
2014-07-22 12:50:00,62.63,62.74,62.55,62.69,41900.0,58.3239,58.4263,58.2494,58.3798,41900.0
2014-07-22 13:00:00,62.7,62.82,62.63,62.63,91400.0,58.3891,58.5008,58.3239,58.3239,91400.0
2014-07-22 13:10:00,62.63,62.65,62.26,62.29,74800.0,58.3239,58.3425,57.9793,58.0073,74800.0
2014-07-22 13:20:00,62.29,62.53,62.29,62.47,69100.0,58.0073,58.2308,58.0073,58.1749,69100.0
2014-07-22 13:30:00,62.47,62.61,62.39,62.48,91500.0,58.1749,58.3053,58.1004,58.1842,91500.0
2014-07-22 13:40:00,62.49,62.5,62.17,62.18,96100.0,58.1935,58.2028,57.8955,57.9048,96100.0
2014-07-22 13:50:00,62.17,62.2,62.02,62.1,84000.0,57.8955,57.9234,57.7558,57.8303,84000.0
2014-07-22 14:00:00,62.11,62.44,62.08,62.44,73600.0,57.8396,58.1469,57.8117,58.1469,73600.0
2014-07-22 14:10:00,62.45,62.46,62.25,62.27,54200.0,58.1563,58.1656,57.97,57.9886,54200.0
2014-07-22 14:20:00,62.28,62.35,62.23,62.24,60000.0,57.9979,58.0631,57.9514,57.9607,60000.0
2014-07-22 14:30:00,62.24,62.43,62.14,62.24,131600.0,57.9607,58.1376,57.8676,57.9607,131600.0
2014-07-22 14:40:00,62.25,62.27,62.04,62.16,33800.0,57.97,57.9886,57.7744,57.8862,33800.0
2014-07-22 14:50:00,62.15,62.23,61.94,62.08,145400.0,57.8769,57.9514,57.6813,57.8117,145400.0
2014-07-22 15:00:00,62.07,62.2,61.8,62.0,269200.0,57.8024,57.9234,57.5509,57.7372,269200.0
2014-07-22 15:10:00,62.0,62.0,61.8,61.81,85400.0,57.7372,57.7372,57.5509,57.5603,85400.0
2014-07-22 15:20:00,61.81,62.13,61.81,61.97,149400.0,57.5603,57.8583,57.5603,57.7093,149400.0
2014-07-22 15:30:00,61.97,61.97,61.8,61.86,144100.0,57.7093,57.7093,57.5509,57.6068,144100.0
2014-07-22 15:40:00,61.87,61.9,61.78,61.82,147900.0,57.6161,57.6441,57.5323,57.5696,147900.0
2014-07-22 15:50:00,61.82,61.86,61.69,61.78,258600.0,57.5696,57.6068,57.4485,57.5323,258600.0
2014-07-23 09:30:00,62.0,62.14,61.17,61.17,99000.0,57.7372,57.8676,56.9643,56.9643,99000.0
2014-07-23 09:40:00,61.17,61.5,61.07,61.5,48500.0,56.9643,57.2716,56.8711,57.2716,48500.0
2014-07-23 09:50:00,61.47,61.66,61.32,61.35,67000.0,57.2436,57.4206,57.1039,57.1319,67000.0
2014-07-23 10:00:00,61.36,61.69,61.23,61.59,75000.0,57.1412,57.4485,57.0201,57.3554,75000.0
2014-07-23 10:10:00,61.59,61.72,61.5,61.67,62600.0,57.3554,57.4764,57.2716,57.4299,62600.0
2014-07-23 10:20:00,61.66,61.91,61.63,61.86,63500.0,57.4206,57.6534,57.3926,57.6068,63500.0
2014-07-23 10:30:00,61.87,61.91,61.67,61.67,51400.0,57.6161,57.6534,57.4299,57.4299,51400.0
2014-07-23 10:40:00,61.68,61.75,61.64,61.74,42200.0,57.4392,57.5044,57.4019,57.4951,42200.0
2014-07-23 10:50:00,61.73,61.94,61.73,61.82,53000.0,57.4858,57.6813,57.4858,57.5696,53000.0
2014-07-23 11:00:00,61.82,61.87,61.63,61.87,35400.0,57.5696,57.6161,57.3926,57.6161,35400.0
2014-07-23 11:10:00,61.88,62.02,61.87,61.91,25800.0,57.6254,57.7558,57.6161,57.6534,25800.0
2014-07-23 11:20:00,61.91,62.11,61.91,62.0,29700.0,57.6534,57.8396,57.6534,57.7372,29700.0
2014-07-23 11:30:00,61.97,62.21,61.97,62.2,33000.0,57.7093,57.9328,57.7093,57.9234,33000.0
2014-07-23 11:40:00,62.2,62.29,62.16,62.22,45800.0,57.9234,58.0073,57.8862,57.9421,45800.0
2014-07-23 11:50:00,62.24,62.37,62.18,62.2,34200.0,57.9607,58.0818,57.9048,57.9234,34200.0
2014-07-23 12:00:00,62.21,62.23,62.08,62.17,51100.0,57.9328,57.9514,57.8117,57.8955,51100.0
2014-07-23 12:10:00,62.17,62.47,62.17,62.43,36500.0,57.8955,58.1749,57.8955,58.1376,36500.0
2014-07-23 12:20:00,62.42,62.42,62.12,62.23,54900.0,58.1283,58.1283,57.8489,57.9514,54900.0
2014-07-23 12:30:00,62.23,62.29,62.04,62.11,43000.0,57.9514,58.0073,57.7744,57.8396,43000.0
2014-07-23 12:40:00,62.11,62.27,62.01,62.07,26500.0,57.8396,57.9886,57.7465,57.8024,26500.0
2014-07-23 12:50:00,62.07,62.37,62.06,62.34,33800.0,57.8024,58.0818,57.7931,58.0538,33800.0
2014-07-23 13:00:00,62.33,62.38,62.19,62.33,67600.0,58.0445,58.0911,57.9141,58.0445,67600.0
2014-07-23 13:10:00,62.32,62.39,62.29,62.34,79200.0,58.0352,58.1004,58.0073,58.0538,79200.0
2014-07-23 13:20:00,62.34,62.36,62.21,62.31,48000.0,58.0538,58.0724,57.9328,58.0259,48000.0
2014-07-23 13:30:00,62.3,62.5,62.29,62.5,53700.0,58.0166,58.2028,58.0073,58.2028,53700.0
2014-07-23 13:40:00,62.52,62.68,62.43,62.46,76700.0,58.2214,58.3704,58.1376,58.1656,76700.0
2014-07-23 13:50:00,62.46,62.54,62.34,62.34,43100.0,58.1656,58.2401,58.0538,58.0538,43100.0
2014-07-23 14:00:00,62.36,62.37,62.3,62.35,38000.0,58.0724,58.0818,58.0166,58.0631,38000.0
2014-07-23 14:10:00,62.34,62.4,62.34,62.38,37600.0,58.0538,58.1097,58.0538,58.0911,37600.0
2014-07-23 14:20:00,62.36,62.52,62.36,62.52,41900.0,58.0724,58.2214,58.0724,58.2214,41900.0
2014-07-23 14:30:00,62.5,62.51,62.34,62.38,29700.0,58.2028,58.2121,58.0538,58.0911,29700.0
2014-07-23 14:40:00,62.38,62.39,62.23,62.24,52600.0,58.0911,58.1004,57.9514,57.9607,52600.0
2014-07-23 14:50:00,62.23,62.47,62.21,62.47,53600.0,57.9514,58.1749,57.9328,58.1749,53600.0
2014-07-23 15:00:00,62.46,62.47,62.18,62.23,68000.0,58.1656,58.1749,57.9048,57.9514,68000.0
2014-07-23 15:10:00,62.23,62.4,62.2,62.33,81600.0,57.9514,58.1097,57.9234,58.0445,81600.0
2014-07-23 15:20:00,62.32,62.32,62.06,62.1,55800.0,58.0352,58.0352,57.7931,57.8303,55800.0
2014-07-23 15:30:00,62.1,62.15,62.07,62.13,73300.0,57.8303,57.8769,57.8024,57.8583,73300.0
2014-07-23 15:40:00,62.14,62.16,62.06,62.13,97900.0,57.8676,57.8862,57.7931,57.8583,97900.0
2014-07-23 15:50:00,62.13,62.14,62.0,62.06,201900.0,57.8583,57.8676,57.7372,57.7931,201900.0
2014-07-24 09:30:00,61.89,62.41,61.62,62.23,82900.0,57.6348,58.119,57.3833,57.9514,82900.0
2014-07-24 09:40:00,62.17,62.23,61.88,61.88,46900.0,57.8955,57.9514,57.6254,57.6254,46900.0
2014-07-24 09:50:00,61.83,61.91,61.53,61.61,46500.0,57.5789,57.6534,57.2995,57.374,46500.0
2014-07-24 10:00:00,61.57,61.94,61.53,61.88,80900.0,57.3368,57.6813,57.2995,57.6254,80900.0
2014-07-24 10:10:00,61.88,61.94,61.75,61.83,54500.0,57.6254,57.6813,57.5044,57.5789,54500.0
2014-07-24 10:20:00,61.79,61.87,61.75,61.77,167600.0,57.5416,57.6161,57.5044,57.523,167600.0
2014-07-24 10:30:00,61.78,61.86,61.75,61.76,53700.0,57.5323,57.6068,57.5044,57.5137,53700.0
2014-07-24 10:40:00,61.75,61.79,61.64,61.65,76800.0,57.5044,57.5416,57.4019,57.4113,76800.0
2014-07-24 10:50:00,61.65,61.66,61.46,61.58,33800.0,57.4113,57.4206,57.2343,57.3461,33800.0
2014-07-24 11:00:00,61.6,62.0,61.55,61.87,30200.0,57.3647,57.7372,57.3181,57.6161,30200.0
2014-07-24 11:10:00,61.9,61.91,61.74,61.79,22900.0,57.6441,57.6534,57.4951,57.5416,22900.0
2014-07-24 11:20:00,61.79,61.85,61.77,61.79,39200.0,57.5416,57.5975,57.523,57.5416,39200.0
2014-07-24 11:30:00,61.77,61.83,61.76,61.8,36200.0,57.523,57.5789,57.5137,57.5509,36200.0
2014-07-24 11:40:00,61.81,61.83,61.63,61.67,140500.0,57.5603,57.5789,57.3926,57.4299,140500.0
2014-07-24 11:50:00,61.66,61.81,61.64,61.79,23800.0,57.4206,57.5603,57.4019,57.5416,23800.0
2014-07-24 12:00:00,61.77,61.8,61.65,61.73,34100.0,57.523,57.5509,57.4113,57.4858,34100.0
2014-07-24 12:10:00,61.76,61.76,61.6,61.67,25200.0,57.5137,57.5137,57.3647,57.4299,25200.0
2014-07-24 12:20:00,61.67,61.73,61.58,61.67,39400.0,57.4299,57.4858,57.3461,57.4299,39400.0
2014-07-24 12:30:00,61.68,61.83,61.65,61.76,27300.0,57.4392,57.5789,57.4113,57.5137,27300.0
2014-07-24 12:40:00,61.78,61.82,61.65,61.66,25100.0,57.5323,57.5696,57.4113,57.4206,25100.0
2014-07-24 12:50:00,61.67,61.75,61.6,61.68,62700.0,57.4299,57.5044,57.3647,57.4392,62700.0
2014-07-24 13:00:00,61.69,61.77,61.6,61.63,59300.0,57.4485,57.523,57.3647,57.3926,59300.0
2014-07-24 13:10:00,61.65,61.71,61.6,61.66,34100.0,57.4113,57.4671,57.3647,57.4206,34100.0
2014-07-24 13:20:00,61.66,61.68,61.53,61.54,48300.0,57.4206,57.4392,57.2995,57.3088,48300.0
2014-07-24 13:30:00,61.54,61.74,61.51,61.71,26400.0,57.3088,57.4951,57.2809,57.4671,26400.0
2014-07-24 13:40:00,61.7,61.71,61.5,61.66,36700.0,57.4578,57.4671,57.2716,57.4206,36700.0
2014-07-24 13:50:00,61.64,61.74,61.62,61.7,51600.0,57.4019,57.4951,57.3833,57.4578,51600.0
2014-07-24 14:00:00,61.71,61.73,61.6,61.64,49200.0,57.4671,57.4858,57.3647,57.4019,49200.0
2014-07-24 14:10:00,61.67,61.74,61.56,61.56,35100.0,57.4299,57.4951,57.3274,57.3274,35100.0
2014-07-24 14:20:00,61.56,61.57,61.44,61.49,32900.0,57.3274,57.3368,57.2157,57.2623,32900.0
2014-07-24 14:30:00,61.48,61.54,61.45,61.54,39100.0,57.2529,57.3088,57.225,57.3088,39100.0
2014-07-24 14:40:00,61.54,61.57,61.49,61.49,56600.0,57.3088,57.3368,57.2623,57.2623,56600.0
2014-07-24 14:50:00,61.51,61.6,61.48,61.52,42300.0,57.2809,57.3647,57.2529,57.2902,42300.0
2014-07-24 15:00:00,61.51,61.53,61.43,61.45,33500.0,57.2809,57.2995,57.2064,57.225,33500.0
2014-07-24 15:10:00,61.45,61.48,61.4,61.45,40600.0,57.225,57.2529,57.1784,57.225,40600.0
2014-07-24 15:20:00,61.46,61.52,61.39,61.47,70700.0,57.2343,57.2902,57.1691,57.2436,70700.0
2014-07-24 15:30:00,61.46,61.53,61.4,61.51,152500.0,57.2343,57.2995,57.1784,57.2809,152500.0
2014-07-24 15:40:00,61.5,61.69,61.49,61.63,125900.0,57.2716,57.4485,57.2623,57.3926,125900.0
2014-07-24 15:50:00,61.64,61.68,61.46,61.51,304700.0,57.4019,57.4392,57.2343,57.2809,304700.0
2014-07-25 09:30:00,62.8,64.0,62.57,62.79,345300.0,58.4822,59.5997,58.268,58.4729,345300.0
2014-07-25 09:40:00,62.75,63.24,62.66,63.15,115400.0,58.4356,58.8919,58.3518,58.8081,115400.0
2014-07-25 09:50:00,63.19,63.43,63.13,63.39,134800.0,58.8454,59.0689,58.7895,59.0316,134800.0
2014-07-25 10:00:00,63.4,63.41,62.94,62.96,403400.0,59.0409,59.0502,58.6126,58.6312,403400.0
2014-07-25 10:10:00,62.96,63.09,62.75,62.77,141100.0,58.6312,58.7522,58.4356,58.4543,141100.0
2014-07-25 10:20:00,62.76,63.08,62.75,63.04,229700.0,58.4449,58.7429,58.4356,58.7057,229700.0
2014-07-25 10:30:00,62.99,63.13,62.9,63.08,57800.0,58.6591,58.7895,58.5753,58.7429,57800.0
2014-07-25 10:40:00,63.05,63.09,62.89,62.97,54000.0,58.715,58.7522,58.566,58.6405,54000.0
2014-07-25 10:50:00,62.97,63.1,62.96,63.0,80100.0,58.6405,58.7616,58.6312,58.6684,80100.0
2014-07-25 11:00:00,63.0,63.08,62.98,63.02,86000.0,58.6684,58.7429,58.6498,58.6871,86000.0
2014-07-25 11:10:00,63.0,63.06,62.99,63.01,57400.0,58.6684,58.7243,58.6591,58.6777,57400.0
2014-07-25 11:20:00,63.01,63.02,62.74,62.77,146700.0,58.6777,58.6871,58.4263,58.4543,146700.0
2014-07-25 11:30:00,62.78,62.88,62.75,62.86,43600.0,58.4636,58.5567,58.4356,58.5381,43600.0
2014-07-25 11:40:00,62.86,62.91,62.84,62.86,35400.0,58.5381,58.5846,58.5194,58.5381,35400.0
2014-07-25 11:50:00,62.86,62.89,62.85,62.87,39900.0,58.5381,58.566,58.5288,58.5474,39900.0
2014-07-25 12:00:00,62.86,62.89,62.85,62.88,26900.0,58.5381,58.566,58.5288,58.5567,26900.0
2014-07-25 12:10:00,62.88,62.95,62.85,62.94,33900.0,58.5567,58.6219,58.5288,58.6126,33900.0
2014-07-25 12:20:00,62.92,62.96,62.88,62.91,30800.0,58.5939,58.6312,58.5567,58.5846,30800.0
2014-07-25 12:30:00,62.9,63.02,62.9,63.02,93300.0,58.5753,58.6871,58.5753,58.6871,93300.0
2014-07-25 12:40:00,63.01,63.06,62.92,63.02,39900.0,58.6777,58.7243,58.5939,58.6871,39900.0
2014-07-25 12:50:00,63.0,63.04,62.98,63.01,38900.0,58.6684,58.7057,58.6498,58.6777,38900.0
2014-07-25 13:00:00,63.01,63.01,62.96,63.0,57400.0,58.6777,58.6777,58.6312,58.6684,57400.0
2014-07-25 13:10:00,63.0,63.02,62.93,62.99,314500.0,58.6684,58.6871,58.6033,58.6591,314500.0
2014-07-25 13:20:00,62.97,62.99,62.82,62.86,29000.0,58.6405,58.6591,58.5008,58.5381,29000.0
2014-07-25 13:30:00,62.86,62.9,62.83,62.88,34300.0,58.5381,58.5753,58.5101,58.5567,34300.0
2014-07-25 13:40:00,62.88,62.89,62.76,62.79,50000.0,58.5567,58.566,58.4449,58.4729,50000.0
2014-07-25 13:50:00,62.78,62.83,62.66,62.77,55400.0,58.4636,58.5101,58.3518,58.4543,55400.0
2014-07-25 14:00:00,62.77,62.81,62.71,62.8,53700.0,58.4543,58.4915,58.3984,58.4822,53700.0
2014-07-25 14:10:00,62.81,62.81,62.74,62.79,56000.0,58.4915,58.4915,58.4263,58.4729,56000.0
2014-07-25 14:20:00,62.78,62.85,62.78,62.8,68200.0,58.4636,58.5288,58.4636,58.4822,68200.0
2014-07-25 14:30:00,62.81,62.81,62.75,62.75,34500.0,58.4915,58.4915,58.4356,58.4356,34500.0
2014-07-25 14:40:00,62.75,63.02,62.74,63.0,98600.0,58.4356,58.6871,58.4263,58.6684,98600.0
2014-07-25 14:50:00,63.0,63.0,62.8,62.87,107400.0,58.6684,58.6684,58.4822,58.5474,107400.0
2014-07-25 15:00:00,62.88,63.0,62.87,62.92,45100.0,58.5567,58.6684,58.5474,58.5939,45100.0
2014-07-25 15:10:00,62.92,62.97,62.75,62.75,68700.0,58.5939,58.6405,58.4356,58.4356,68700.0
2014-07-25 15:20:00,62.76,62.99,62.76,62.99,65000.0,58.4449,58.6591,58.4449,58.6591,65000.0
2014-07-25 15:30:00,62.99,62.99,62.82,62.83,75100.0,58.6591,58.6591,58.5008,58.5101,75100.0
2014-07-25 15:40:00,62.83,63.01,62.83,62.92,124000.0,58.5101,58.6777,58.5101,58.5939,124000.0
2014-07-25 15:50:00,62.93,62.94,62.85,62.9,187800.0,58.6033,58.6126,58.5288,58.5753,187800.0
2014-07-28 09:30:00,62.95,63.69,62.9,62.99,89800.0,58.6219,59.311,58.5753,58.6591,89800.0
2014-07-28 09:40:00,62.97,62.99,62.6,62.83,189300.0,58.6405,58.6591,58.2959,58.5101,189300.0
2014-07-28 09:50:00,62.78,63.35,62.77,62.8,72600.0,58.4636,58.9944,58.4543,58.4822,72600.0
2014-07-28 10:00:00,62.8,62.98,62.73,62.91,112500.0,58.4822,58.6498,58.417,58.5846,112500.0
2014-07-28 10:10:00,62.91,63.0,62.82,62.89,135200.0,58.5846,58.6684,58.5008,58.566,135200.0
2014-07-28 10:20:00,62.89,62.91,62.77,62.86,45500.0,58.566,58.5846,58.4543,58.5381,45500.0
2014-07-28 10:30:00,62.86,62.95,62.7,62.9,100200.0,58.5381,58.6219,58.3891,58.5753,100200.0
2014-07-28 10:40:00,62.91,62.98,62.82,62.92,83700.0,58.5846,58.6498,58.5008,58.5939,83700.0
2014-07-28 10:50:00,62.94,63.21,62.83,63.16,232400.0,58.6126,58.864,58.5101,58.8174,232400.0
2014-07-28 11:00:00,63.15,63.16,62.97,63.01,64600.0,58.8081,58.8174,58.6405,58.6777,64600.0
2014-07-28 11:10:00,63.04,63.25,63.0,63.21,81500.0,58.7057,58.9012,58.6684,58.864,81500.0
2014-07-28 11:20:00,63.2,63.5,63.16,63.4,72900.0,58.8547,59.1341,58.8174,59.0409,72900.0
2014-07-28 11:30:00,63.39,63.39,63.13,63.3,70800.0,59.0316,59.0316,58.7895,58.9478,70800.0
2014-07-28 11:40:00,63.29,63.39,63.23,63.26,97300.0,58.9385,59.0316,58.8826,58.9106,97300.0
2014-07-28 11:50:00,63.27,63.41,63.19,63.19,91600.0,58.9199,59.0502,58.8454,58.8454,91600.0
2014-07-28 12:00:00,63.18,63.32,63.11,63.25,66200.0,58.8361,58.9664,58.7709,58.9012,66200.0
2014-07-28 12:10:00,63.25,63.36,63.23,63.26,62700.0,58.9012,59.0037,58.8826,58.9106,62700.0
2014-07-28 12:20:00,63.25,63.3,63.25,63.25,31400.0,58.9012,58.9478,58.9012,58.9012,31400.0
2014-07-28 12:30:00,63.25,63.33,63.25,63.33,42700.0,58.9012,58.9757,58.9012,58.9757,42700.0
2014-07-28 12:40:00,63.32,63.46,63.29,63.29,58200.0,58.9664,59.0968,58.9385,58.9385,58200.0
2014-07-28 12:50:00,63.29,63.5,63.28,63.49,70100.0,58.9385,59.1341,58.9292,59.1247,70100.0
2014-07-28 13:00:00,63.49,63.56,63.39,63.49,63100.0,59.1247,59.1899,59.0316,59.1247,63100.0
2014-07-28 13:10:00,63.49,63.58,63.49,63.57,62600.0,59.1247,59.2086,59.1247,59.1992,62600.0
2014-07-28 13:20:00,63.56,63.72,63.49,63.71,59200.0,59.1899,59.3389,59.1247,59.3296,59200.0
2014-07-28 13:30:00,63.71,63.87,63.69,63.75,365600.0,59.3296,59.4786,59.311,59.3669,365600.0
2014-07-28 13:40:00,63.76,63.9,63.67,63.73,79000.0,59.3762,59.5066,59.2924,59.3482,79000.0
2014-07-28 13:50:00,63.73,63.85,63.65,63.84,62900.0,59.3482,59.46,59.2737,59.4507,62900.0
2014-07-28 14:00:00,63.84,63.87,63.61,63.62,39300.0,59.4507,59.4786,59.2365,59.2458,39300.0
2014-07-28 14:10:00,63.61,63.67,63.45,63.59,92000.0,59.2365,59.2924,59.0875,59.2179,92000.0
2014-07-28 14:20:00,63.59,63.72,63.57,63.67,42100.0,59.2179,59.3389,59.1992,59.2924,42100.0
2014-07-28 14:30:00,63.67,63.72,63.65,63.66,51600.0,59.2924,59.3389,59.2737,59.2831,51600.0
2014-07-28 14:40:00,63.65,63.73,63.64,63.65,52200.0,59.2737,59.3482,59.2644,59.2737,52200.0
2014-07-28 14:50:00,63.66,63.72,63.64,63.67,43700.0,59.2831,59.3389,59.2644,59.2924,43700.0
2014-07-28 15:00:00,63.68,63.73,63.65,63.66,69600.0,59.3017,59.3482,59.2737,59.2831,69600.0
2014-07-28 15:10:00,63.65,63.67,63.42,63.48,81800.0,59.2737,59.2924,59.0596,59.1154,81800.0
2014-07-28 15:20:00,63.48,63.5,63.37,63.38,78700.0,59.1154,59.1341,59.013,59.0223,78700.0
2014-07-28 15:30:00,63.37,63.48,63.37,63.47,94600.0,59.013,59.1154,59.013,59.1061,94600.0
2014-07-28 15:40:00,63.48,63.48,63.45,63.45,120400.0,59.1154,59.1154,59.0875,59.0875,120400.0
2014-07-28 15:50:00,63.46,63.67,63.45,63.65,433800.0,59.0968,59.2924,59.0875,59.2737,433800.0
2014-07-29 09:30:00,63.78,64.29,62.72,63.9,211500.0,59.3948,59.8697,58.4077,59.5066,211500.0
2014-07-29 09:40:00,64.01,65.19,63.89,65.16,275200.0,59.609,60.7079,59.4972,60.6799,275200.0
2014-07-29 09:50:00,65.09,65.27,64.63,64.86,212700.0,60.6147,60.7824,60.1864,60.4006,212700.0
2014-07-29 10:00:00,64.89,65.0,64.11,64.2,239800.0,60.4285,60.5309,59.7021,59.7859,239800.0
2014-07-29 10:10:00,64.18,64.91,64.15,64.79,277400.0,59.7673,60.4471,59.7394,60.3354,277400.0
2014-07-29 10:20:00,64.78,64.97,64.71,64.76,169700.0,60.3261,60.503,60.2609,60.3074,169700.0
2014-07-29 10:30:00,64.76,64.78,64.57,64.65,139600.0,60.3074,60.3261,60.1305,60.205,139600.0
2014-07-29 10:40:00,64.63,64.75,64.63,64.63,132700.0,60.1864,60.2981,60.1864,60.1864,132700.0
2014-07-29 10:50:00,64.65,64.8,64.53,64.7,289200.0,60.205,60.3447,60.0932,60.2516,289200.0
2014-07-29 11:00:00,64.7,64.8,64.64,64.64,179000.0,60.2516,60.3447,60.1957,60.1957,179000.0
2014-07-29 11:10:00,64.63,64.71,64.5,64.54,122700.0,60.1864,60.2609,60.0653,60.1026,122700.0
2014-07-29 11:20:00,64.55,64.71,64.47,64.55,106800.0,60.1119,60.2609,60.0374,60.1119,106800.0
2014-07-29 11:30:00,64.5,64.61,64.39,64.46,65800.0,60.0653,60.1677,59.9629,60.0281,65800.0
2014-07-29 11:40:00,64.45,64.45,64.02,64.1,111400.0,60.0187,60.0187,59.6183,59.6928,111400.0
2014-07-29 11:50:00,64.11,64.2,63.95,64.08,197600.0,59.7021,59.7859,59.5531,59.6742,197600.0
2014-07-29 12:00:00,64.09,64.21,64.0,64.2,38400.0,59.6835,59.7952,59.5997,59.7859,38400.0
2014-07-29 12:10:00,64.21,64.23,64.08,64.21,30100.0,59.7952,59.8139,59.6742,59.7952,30100.0
2014-07-29 12:20:00,64.22,64.4,64.11,64.33,35100.0,59.8046,59.9722,59.7021,59.907,35100.0
2014-07-29 12:30:00,64.27,64.31,64.16,64.31,25500.0,59.8511,59.8884,59.7487,59.8884,25500.0
2014-07-29 12:40:00,64.3,64.39,64.19,64.37,21500.0,59.8791,59.9629,59.7766,59.9442,21500.0
2014-07-29 12:50:00,64.38,64.43,64.28,64.39,48000.0,59.9536,60.0001,59.8604,59.9629,48000.0
2014-07-29 13:00:00,64.41,64.44,64.3,64.44,41000.0,59.9815,60.0094,59.8791,60.0094,41000.0
2014-07-29 13:10:00,64.4,64.5,64.29,64.39,69800.0,59.9722,60.0653,59.8697,59.9629,69800.0
2014-07-29 13:20:00,64.32,64.69,64.32,64.39,118800.0,59.8977,60.2422,59.8977,59.9629,118800.0
2014-07-29 13:30:00,64.4,64.58,64.4,64.53,66600.0,59.9722,60.1398,59.9722,60.0932,66600.0
2014-07-29 13:40:00,64.51,64.6,64.43,64.58,47300.0,60.0746,60.1584,60.0001,60.1398,47300.0
2014-07-29 13:50:00,64.56,64.63,64.4,64.55,44800.0,60.1212,60.1864,59.9722,60.1119,44800.0
2014-07-29 14:00:00,64.52,64.6,64.44,64.5,42000.0,60.0839,60.1584,60.0094,60.0653,42000.0
2014-07-29 14:10:00,64.55,64.73,64.52,64.71,72800.0,60.1119,60.2795,60.0839,60.2609,72800.0
2014-07-29 14:20:00,64.7,64.77,64.52,64.59,40700.0,60.2516,60.3167,60.0839,60.1491,40700.0
2014-07-29 14:30:00,64.63,64.88,64.61,64.77,80300.0,60.1864,60.4192,60.1677,60.3167,80300.0
2014-07-29 14:40:00,64.74,65.0,64.74,64.98,73000.0,60.2888,60.5309,60.2888,60.5123,73000.0
2014-07-29 14:50:00,64.98,65.12,64.8,64.84,68500.0,60.5123,60.6427,60.3447,60.3819,68500.0
2014-07-29 15:00:00,64.81,64.87,64.66,64.72,73900.0,60.354,60.4099,60.2143,60.2702,73900.0
2014-07-29 15:10:00,64.72,64.81,64.53,64.8,80100.0,60.2702,60.354,60.0932,60.3447,80100.0
2014-07-29 15:20:00,64.77,64.96,64.76,64.92,97000.0,60.3167,60.4937,60.3074,60.4564,97000.0
2014-07-29 15:30:00,64.92,64.94,64.74,64.8,106400.0,60.4564,60.4751,60.2888,60.3447,106400.0
2014-07-29 15:40:00,64.8,64.91,64.75,64.87,132700.0,60.3447,60.4471,60.2981,60.4099,132700.0
2014-07-29 15:50:00,64.85,65.16,64.84,65.06,421900.0,60.3912,60.6799,60.3819,60.5868,421900.0
2014-07-30 09:30:00,64.58,65.86,64.58,65.62,222500.0,60.1398,61.3318,60.1398,61.1083,222500.0
2014-07-30 09:40:00,65.63,66.25,65.55,66.11,165700.0,61.1176,61.695,61.0431,61.5646,165700.0
2014-07-30 09:50:00,66.1,66.54,66.07,66.09,263500.0,61.5553,61.965,61.5274,61.546,263500.0
2014-07-30 10:00:00,66.1,66.36,65.5,66.01,315000.0,61.5553,61.7974,60.9966,61.4715,315000.0
2014-07-30 10:10:00,65.96,66.04,65.71,65.9,324700.0,61.4249,61.4994,61.1921,61.369,324700.0
2014-07-30 10:20:00,65.87,65.94,65.69,65.9,80000.0,61.3411,61.4063,61.1735,61.369,80000.0
2014-07-30 10:30:00,65.9,65.92,65.72,65.77,48500.0,61.369,61.3877,61.2014,61.248,48500.0
2014-07-30 10:40:00,65.81,65.81,65.56,65.67,50200.0,61.2852,61.2852,61.0524,61.1549,50200.0
2014-07-30 10:50:00,65.67,65.8,65.47,65.48,137600.0,61.1549,61.2759,60.9686,60.9779,137600.0
2014-07-30 11:00:00,65.47,65.54,65.35,65.46,57700.0,60.9686,61.0338,60.8569,60.9593,57700.0
2014-07-30 11:10:00,65.42,65.52,65.42,65.47,38900.0,60.9221,61.0152,60.9221,60.9686,38900.0
2014-07-30 11:20:00,65.53,65.73,65.45,65.7,55200.0,61.0245,61.2107,60.95,61.1828,55200.0
2014-07-30 11:30:00,65.68,65.72,65.53,65.6,72300.0,61.1642,61.2014,61.0245,61.0897,72300.0
2014-07-30 11:40:00,65.6,65.65,65.45,65.45,39900.0,61.0897,61.1362,60.95,60.95,39900.0
2014-07-30 11:50:00,65.48,65.66,65.48,65.61,46900.0,60.9779,61.1455,60.9779,61.099,46900.0
2014-07-30 12:00:00,65.62,65.73,65.52,65.63,47600.0,61.1083,61.2107,61.0152,61.1176,47600.0
2014-07-30 12:10:00,65.66,65.72,65.61,65.68,28000.0,61.1455,61.2014,61.099,61.1642,28000.0
2014-07-30 12:20:00,65.71,65.77,65.64,65.65,47800.0,61.1921,61.248,61.1269,61.1362,47800.0
2014-07-30 12:30:00,65.65,65.7,65.53,65.63,41300.0,61.1362,61.1828,61.0245,61.1176,41300.0
2014-07-30 12:40:00,65.62,65.69,65.54,65.64,31500.0,61.1083,61.1735,61.0338,61.1269,31500.0
2014-07-30 12:50:00,65.64,65.69,65.54,65.58,48600.0,61.1269,61.1735,61.0338,61.071,48600.0
2014-07-30 13:00:00,65.62,65.7,65.57,65.66,68000.0,61.1083,61.1828,61.0617,61.1455,68000.0
2014-07-30 13:10:00,65.67,65.71,65.6,65.68,54800.0,61.1549,61.1921,61.0897,61.1642,54800.0
2014-07-30 13:20:00,65.67,65.8,65.62,65.67,44200.0,61.1549,61.2759,61.1083,61.1549,44200.0
2014-07-30 13:30:00,65.64,65.78,65.61,65.72,55600.0,61.1269,61.2573,61.099,61.2014,55600.0
2014-07-30 13:40:00,65.73,65.97,65.73,65.94,65600.0,61.2107,61.4342,61.2107,61.4063,65600.0
2014-07-30 13:50:00,65.93,66.0,65.91,65.97,169000.0,61.397,61.4622,61.3784,61.4342,169000.0
2014-07-30 14:00:00,65.99,66.37,65.92,66.2,326400.0,61.4529,61.8067,61.3877,61.6484,326400.0
2014-07-30 14:10:00,66.19,66.39,66.01,66.31,191500.0,61.6391,61.8254,61.4715,61.7509,191500.0
2014-07-30 14:20:00,66.3,66.5,66.26,66.47,210500.0,61.7415,61.9278,61.7043,61.8999,210500.0
2014-07-30 14:30:00,66.47,66.6,66.33,66.42,132500.0,61.8999,62.0209,61.7695,61.8533,132500.0
2014-07-30 14:40:00,66.41,66.48,66.06,66.14,142000.0,61.844,61.9092,61.518,61.5925,142000.0
2014-07-30 14:50:00,66.09,66.3,66.04,66.2,77100.0,61.546,61.7415,61.4994,61.6484,77100.0
2014-07-30 15:00:00,66.18,66.4,66.17,66.3,125800.0,61.6298,61.8347,61.6205,61.7415,125800.0
2014-07-30 15:10:00,66.29,66.4,66.17,66.38,90400.0,61.7322,61.8347,61.6205,61.816,90400.0
2014-07-30 15:20:00,66.39,66.62,66.27,66.62,180300.0,61.8254,62.0395,61.7136,62.0395,180300.0
2014-07-30 15:30:00,66.6,66.71,66.29,66.38,238200.0,62.0209,62.1234,61.7322,61.816,238200.0
2014-07-30 15:40:00,66.39,66.44,66.35,66.37,265100.0,61.8254,61.8719,61.7881,61.8067,265100.0
2014-07-30 15:50:00,66.37,66.38,66.23,66.27,193400.0,61.8067,61.816,61.6764,61.7136,193400.0
2014-07-31 09:30:00,65.72,65.72,64.51,65.32,199100.0,61.2014,61.2014,60.0746,60.8289,199100.0
2014-07-31 09:40:00,65.29,65.57,65.14,65.26,325900.0,60.801,61.0617,60.6613,60.7731,325900.0
2014-07-31 09:50:00,65.26,65.28,64.85,64.88,204400.0,60.7731,60.7917,60.3912,60.4192,204400.0
2014-07-31 10:00:00,64.87,65.1,64.73,64.8,115800.0,60.4099,60.6241,60.2795,60.3447,115800.0
2014-07-31 10:10:00,64.81,65.08,64.81,65.05,162300.0,60.354,60.6054,60.354,60.5775,162300.0
2014-07-31 10:20:00,65.06,65.09,64.93,64.93,87300.0,60.5868,60.6147,60.4657,60.4657,87300.0
2014-07-31 10:30:00,64.93,65.08,64.86,65.04,159200.0,60.4657,60.6054,60.4006,60.5682,159200.0
2014-07-31 10:40:00,65.04,65.12,65.0,65.06,108900.0,60.5682,60.6427,60.5309,60.5868,108900.0
2014-07-31 10:50:00,65.06,65.15,65.0,65.03,111300.0,60.5868,60.6706,60.5309,60.5589,111300.0
2014-07-31 11:00:00,65.07,65.14,65.04,65.07,28900.0,60.5961,60.6613,60.5682,60.5961,28900.0
2014-07-31 11:10:00,65.07,65.12,64.99,65.05,49400.0,60.5961,60.6427,60.5216,60.5775,49400.0
2014-07-31 11:20:00,65.05,65.15,65.05,65.14,96900.0,60.5775,60.6706,60.5775,60.6613,96900.0
2014-07-31 11:30:00,65.15,65.16,65.05,65.13,55500.0,60.6706,60.6799,60.5775,60.652,55500.0
2014-07-31 11:40:00,65.13,65.16,65.09,65.12,58700.0,60.652,60.6799,60.6147,60.6427,58700.0
2014-07-31 11:50:00,65.11,65.24,65.07,65.21,150900.0,60.6334,60.7544,60.5961,60.7265,150900.0
2014-07-31 12:00:00,65.21,65.21,65.04,65.09,101800.0,60.7265,60.7265,60.5682,60.6147,101800.0
2014-07-31 12:10:00,65.08,65.25,65.0,65.25,156600.0,60.6054,60.7637,60.5309,60.7637,156600.0
2014-07-31 12:20:00,65.26,65.46,65.1,65.15,72600.0,60.7731,60.9593,60.6241,60.6706,72600.0
2014-07-31 12:30:00,65.15,65.47,65.1,65.27,88700.0,60.6706,60.9686,60.6241,60.7824,88700.0
2014-07-31 12:40:00,65.26,65.29,65.05,65.12,75100.0,60.7731,60.801,60.5775,60.6427,75100.0
2014-07-31 12:50:00,65.12,65.27,65.09,65.15,123900.0,60.6427,60.7824,60.6147,60.6706,123900.0
2014-07-31 13:00:00,65.17,65.35,65.16,65.34,92500.0,60.6892,60.8569,60.6799,60.8476,92500.0
2014-07-31 13:10:00,65.33,65.35,65.24,65.3,120800.0,60.8382,60.8569,60.7544,60.8103,120800.0
2014-07-31 13:20:00,65.3,65.31,65.19,65.27,25800.0,60.8103,60.8196,60.7079,60.7824,25800.0
2014-07-31 13:30:00,65.24,65.31,65.19,65.28,21600.0,60.7544,60.8196,60.7079,60.7917,21600.0
2014-07-31 13:40:00,65.28,65.41,65.26,65.32,86100.0,60.7917,60.9127,60.7731,60.8289,86100.0
2014-07-31 13:50:00,65.33,65.34,65.24,65.29,97800.0,60.8382,60.8476,60.7544,60.801,97800.0
2014-07-31 14:00:00,65.3,65.48,65.25,65.42,79000.0,60.8103,60.9779,60.7637,60.9221,79000.0
2014-07-31 14:10:00,65.37,65.44,65.25,65.33,93800.0,60.8755,60.9407,60.7637,60.8382,93800.0
2014-07-31 14:20:00,65.32,65.45,65.3,65.42,31700.0,60.8289,60.95,60.8103,60.9221,31700.0
2014-07-31 14:30:00,65.41,65.41,65.28,65.35,29500.0,60.9127,60.9127,60.7917,60.8569,29500.0
2014-07-31 14:40:00,65.33,65.35,65.19,65.3,48600.0,60.8382,60.8569,60.7079,60.8103,48600.0
2014-07-31 14:50:00,65.28,65.37,65.19,65.21,59600.0,60.7917,60.8755,60.7079,60.7265,59600.0
2014-07-31 15:00:00,65.21,65.45,65.2,65.39,43600.0,60.7265,60.95,60.7172,60.8941,43600.0
2014-07-31 15:10:00,65.38,65.4,65.28,65.34,46800.0,60.8848,60.9034,60.7917,60.8476,46800.0
2014-07-31 15:20:00,65.35,65.37,65.23,65.28,53700.0,60.8569,60.8755,60.7451,60.7917,53700.0
2014-07-31 15:30:00,65.28,65.48,65.23,65.42,118500.0,60.7917,60.9779,60.7451,60.9221,118500.0
2014-07-31 15:40:00,65.4,65.47,65.35,65.46,149800.0,60.9034,60.9686,60.8569,60.9593,149800.0
2014-07-31 15:50:00,65.46,65.46,65.3,65.33,377200.0,60.9593,60.9593,60.8103,60.8382,377200.0
2014-08-01 09:30:00,65.09,66.21,65.09,66.09,122700.0,60.6147,61.6577,60.6147,61.546,122700.0
2014-08-01 09:40:00,66.02,66.43,65.88,66.36,157600.0,61.4808,61.8626,61.3504,61.7974,157600.0
2014-08-01 09:50:00,66.33,66.5,66.15,66.45,70400.0,61.7695,61.9278,61.6019,61.8812,70400.0
2014-08-01 10:00:00,66.45,66.47,66.06,66.11,73200.0,61.8812,61.8999,61.518,61.5646,73200.0
2014-08-01 10:10:00,66.13,66.16,65.7,65.78,78400.0,61.5832,61.6112,61.1828,61.2573,78400.0
2014-08-01 10:20:00,65.79,66.05,65.66,66.02,137800.0,61.2666,61.5087,61.1455,61.4808,137800.0
2014-08-01 10:30:00,66.03,66.03,65.74,65.95,88700.0,61.4901,61.4901,61.22,61.4156,88700.0
2014-08-01 10:40:00,65.95,66.34,65.91,66.32,109800.0,61.4156,61.7788,61.3784,61.7602,109800.0
2014-08-01 10:50:00,66.3,66.42,66.16,66.18,87000.0,61.7415,61.8533,61.6112,61.6298,87000.0
2014-08-01 11:00:00,66.19,66.25,65.84,65.87,110500.0,61.6391,61.695,61.3132,61.3411,110500.0
2014-08-01 11:10:00,65.87,65.95,65.6,65.79,111700.0,61.3411,61.4156,61.0897,61.2666,111700.0
2014-08-01 11:20:00,65.8,65.92,65.6,65.68,65100.0,61.2759,61.3877,61.0897,61.1642,65100.0
2014-08-01 11:30:00,65.71,65.83,65.48,65.54,63900.0,61.1921,61.3039,60.9779,61.0338,63900.0
2014-08-01 11:40:00,65.54,65.76,65.53,65.62,69100.0,61.0338,61.2387,61.0245,61.1083,69100.0
2014-08-01 11:50:00,65.61,65.61,65.17,65.26,99800.0,61.099,61.099,60.6892,60.7731,99800.0
2014-08-01 12:00:00,65.26,65.3,65.02,65.06,92300.0,60.7731,60.8103,60.5496,60.5868,92300.0
2014-08-01 12:10:00,65.03,65.08,64.77,64.9,171700.0,60.5589,60.6054,60.3167,60.4378,171700.0
2014-08-01 12:20:00,64.95,65.05,64.89,65.01,82600.0,60.4844,60.5775,60.4285,60.5402,82600.0
2014-08-01 12:30:00,65.01,65.15,64.96,65.14,41200.0,60.5402,60.6706,60.4937,60.6613,41200.0
2014-08-01 12:40:00,65.12,65.41,65.12,65.37,45800.0,60.6427,60.9127,60.6427,60.8755,45800.0
2014-08-01 12:50:00,65.35,65.5,65.24,65.47,54500.0,60.8569,60.9966,60.7544,60.9686,54500.0
2014-08-01 13:00:00,65.46,65.56,65.34,65.4,37800.0,60.9593,61.0524,60.8476,60.9034,37800.0
2014-08-01 13:10:00,65.4,65.49,65.35,65.43,56100.0,60.9034,60.9872,60.8569,60.9314,56100.0
2014-08-01 13:20:00,65.42,65.47,65.27,65.39,96000.0,60.9221,60.9686,60.7824,60.8941,96000.0
2014-08-01 13:30:00,65.4,65.41,65.3,65.37,52300.0,60.9034,60.9127,60.8103,60.8755,52300.0
2014-08-01 13:40:00,65.36,65.58,65.27,65.56,51600.0,60.8662,61.071,60.7824,61.0524,51600.0
2014-08-01 13:50:00,65.56,65.62,65.47,65.62,74900.0,61.0524,61.1083,60.9686,61.1083,74900.0
2014-08-01 14:00:00,65.62,65.66,65.53,65.66,46700.0,61.1083,61.1455,61.0245,61.1455,46700.0
2014-08-01 14:10:00,65.65,65.72,65.58,65.59,38500.0,61.1362,61.2014,61.071,61.0804,38500.0
2014-08-01 14:20:00,65.59,65.59,65.47,65.51,60400.0,61.0804,61.0804,60.9686,61.0059,60400.0
2014-08-01 14:30:00,65.52,65.64,65.51,65.61,41100.0,61.0152,61.1269,61.0059,61.099,41100.0
2014-08-01 14:40:00,65.62,65.63,65.52,65.55,55700.0,61.1083,61.1176,61.0152,61.0431,55700.0
2014-08-01 14:50:00,65.55,65.58,65.48,65.53,52500.0,61.0431,61.071,60.9779,61.0245,52500.0
2014-08-01 15:00:00,65.53,65.6,65.46,65.56,45500.0,61.0245,61.0897,60.9593,61.0524,45500.0
2014-08-01 15:10:00,65.55,65.56,65.45,65.51,74200.0,61.0431,61.0524,60.95,61.0059,74200.0
2014-08-01 15:20:00,65.51,65.52,65.43,65.45,72000.0,61.0059,61.0152,60.9314,60.95,72000.0
2014-08-01 15:30:00,65.46,65.55,65.4,65.5,103600.0,60.9593,61.0431,60.9034,60.9966,103600.0
2014-08-01 15:40:00,65.5,65.62,65.48,65.57,164900.0,60.9966,61.1083,60.9779,61.0617,164900.0
2014-08-01 15:50:00,65.57,65.58,65.38,65.47,213700.0,61.0617,61.071,60.8848,60.9686,213700.0
2014-08-04 09:30:00,65.93,66.0,65.58,65.91,245100.0,61.397,61.4622,61.071,61.3784,245100.0
2014-08-04 09:40:00,65.91,66.11,65.72,65.82,214300.0,61.3784,61.5646,61.2014,61.2945,214300.0
2014-08-04 09:50:00,65.81,65.93,65.56,65.78,83100.0,61.2852,61.397,61.0524,61.2573,83100.0
2014-08-04 10:00:00,65.78,65.81,65.44,65.53,101100.0,61.2573,61.2852,60.9407,61.0245,101100.0
2014-08-04 10:10:00,65.55,65.56,65.25,65.28,96700.0,61.0431,61.0524,60.7637,60.7917,96700.0
2014-08-04 10:20:00,65.29,65.59,65.28,65.43,89800.0,60.801,61.0804,60.7917,60.9314,89800.0
2014-08-04 10:30:00,65.45,65.56,65.29,65.3,68500.0,60.95,61.0524,60.801,60.8103,68500.0
2014-08-04 10:40:00,65.33,65.38,65.1,65.27,72200.0,60.8382,60.8848,60.6241,60.7824,72200.0
2014-08-04 10:50:00,65.28,65.35,65.07,65.18,41600.0,60.7917,60.8569,60.5961,60.6986,41600.0
2014-08-04 11:00:00,65.13,65.33,65.12,65.29,30100.0,60.652,60.8382,60.6427,60.801,30100.0
2014-08-04 11:10:00,65.3,65.34,65.12,65.2,49900.0,60.8103,60.8476,60.6427,60.7172,49900.0
2014-08-04 11:20:00,65.2,65.34,65.16,65.3,76000.0,60.7172,60.8476,60.6799,60.8103,76000.0
2014-08-04 11:30:00,65.3,65.33,65.18,65.23,72200.0,60.8103,60.8382,60.6986,60.7451,72200.0
2014-08-04 11:40:00,65.25,65.27,65.05,65.14,56600.0,60.7637,60.7824,60.5775,60.6613,56600.0
2014-08-04 11:50:00,65.14,65.37,65.02,65.31,67900.0,60.6613,60.8755,60.5496,60.8196,67900.0
2014-08-04 12:00:00,65.34,65.54,65.27,65.52,62600.0,60.8476,61.0338,60.7824,61.0152,62600.0
2014-08-04 12:10:00,65.54,65.58,65.49,65.52,65300.0,61.0338,61.071,60.9872,61.0152,65300.0
2014-08-04 12:20:00,65.54,65.58,65.45,65.56,83600.0,61.0338,61.071,60.95,61.0524,83600.0
2014-08-04 12:30:00,65.56,65.56,65.44,65.44,35300.0,61.0524,61.0524,60.9407,60.9407,35300.0
2014-08-04 12:40:00,65.45,65.5,65.41,65.42,23500.0,60.95,60.9966,60.9127,60.9221,23500.0
2014-08-04 12:50:00,65.43,65.57,65.41,65.56,79000.0,60.9314,61.0617,60.9127,61.0524,79000.0
2014-08-04 13:00:00,65.57,65.86,65.53,65.74,67500.0,61.0617,61.3318,61.0245,61.22,67500.0
2014-08-04 13:10:00,65.75,65.75,65.59,65.62,50800.0,61.2294,61.2294,61.0804,61.1083,50800.0
2014-08-04 13:20:00,65.63,65.66,65.53,65.56,65500.0,61.1176,61.1455,61.0245,61.0524,65500.0
2014-08-04 13:30:00,65.55,65.63,65.52,65.63,47100.0,61.0431,61.1176,61.0152,61.1176,47100.0
2014-08-04 13:40:00,65.63,65.68,65.59,65.61,100300.0,61.1176,61.1642,61.0804,61.099,100300.0
2014-08-04 13:50:00,65.63,65.66,65.53,65.59,94100.0,61.1176,61.1455,61.0245,61.0804,94100.0
2014-08-04 14:00:00,65.6,65.61,65.48,65.6,56900.0,61.0897,61.099,60.9779,61.0897,56900.0
2014-08-04 14:10:00,65.6,65.66,65.59,65.65,40900.0,61.0897,61.1455,61.0804,61.1362,40900.0
2014-08-04 14:20:00,65.66,65.82,65.65,65.79,185100.0,61.1455,61.2945,61.1362,61.2666,185100.0
2014-08-04 14:30:00,65.8,66.02,65.8,65.98,98000.0,61.2759,61.4808,61.2759,61.4435,98000.0
2014-08-04 14:40:00,65.98,66.22,65.93,66.19,138400.0,61.4435,61.667,61.397,61.6391,138400.0
2014-08-04 14:50:00,66.19,66.28,66.09,66.09,55400.0,61.6391,61.7229,61.546,61.546,55400.0
2014-08-04 15:00:00,66.08,66.1,65.95,65.99,128900.0,61.5367,61.5553,61.4156,61.4529,128900.0
2014-08-04 15:10:00,66.01,66.02,65.98,65.99,112800.0,61.4715,61.4808,61.4435,61.4529,112800.0
2014-08-04 15:20:00,65.99,66.06,65.95,66.02,104900.0,61.4529,61.518,61.4156,61.4808,104900.0
2014-08-04 15:30:00,66.02,66.05,65.95,66.0,131900.0,61.4808,61.5087,61.4156,61.4622,131900.0
2014-08-04 15:40:00,66.0,66.01,65.93,65.95,141000.0,61.4622,61.4715,61.397,61.4156,141000.0
2014-08-04 15:50:00,65.95,65.97,65.78,65.82,214000.0,61.4156,61.4342,61.2573,61.2945,214000.0
2014-08-05 09:30:00,66.36,66.84,66.23,66.69,187000.0,61.7974,62.2444,61.6764,62.1047,187000.0
2014-08-05 09:40:00,66.69,66.82,66.52,66.73,161100.0,62.1047,62.2258,61.9464,62.142,161100.0
2014-08-05 09:50:00,66.73,66.97,66.53,66.91,111900.0,62.142,62.3655,61.9557,62.3096,111900.0
2014-08-05 10:00:00,66.89,67.0,66.78,66.95,207600.0,62.291,62.3934,62.1885,62.3469,207600.0
2014-08-05 10:10:00,66.94,67.17,66.94,67.05,179600.0,62.3375,62.5517,62.3375,62.44,179600.0
2014-08-05 10:20:00,67.04,67.06,66.94,67.0,93600.0,62.4307,62.4493,62.3375,62.3934,93600.0
2014-08-05 10:30:00,66.99,67.08,66.92,67.05,292800.0,62.3841,62.4679,62.3189,62.44,292800.0
2014-08-05 10:40:00,67.04,67.08,66.89,66.9,75300.0,62.4307,62.4679,62.291,62.3003,75300.0
2014-08-05 10:50:00,66.9,67.0,66.81,66.83,89200.0,62.3003,62.3934,62.2165,62.2351,89200.0
2014-08-05 11:00:00,66.84,66.9,66.66,66.89,132500.0,62.2444,62.3003,62.0768,62.291,132500.0
2014-08-05 11:10:00,66.89,67.0,66.86,66.99,65800.0,62.291,62.3934,62.263,62.3841,65800.0
2014-08-05 11:20:00,67.0,67.0,66.59,66.72,169200.0,62.3934,62.3934,62.0116,62.1327,169200.0
2014-08-05 11:30:00,66.72,66.79,66.46,66.55,91800.0,62.1327,62.1979,61.8905,61.9744,91800.0
2014-08-05 11:40:00,66.51,66.53,66.27,66.27,52400.0,61.9371,61.9557,61.7136,61.7136,52400.0
2014-08-05 11:50:00,66.26,66.53,66.1,66.47,103500.0,61.7043,61.9557,61.5553,61.8999,103500.0
2014-08-05 12:00:00,66.48,66.88,66.45,66.88,55600.0,61.9092,62.2817,61.8812,62.2817,55600.0
2014-08-05 12:10:00,66.88,67.15,66.85,67.15,67300.0,62.2817,62.5331,62.2537,62.5331,67300.0
2014-08-05 12:20:00,67.15,67.25,66.9,66.91,64700.0,62.5331,62.6262,62.3003,62.3096,64700.0
2014-08-05 12:30:00,66.91,67.11,66.88,67.04,65800.0,62.3096,62.4959,62.2817,62.4307,65800.0
2014-08-05 12:40:00,67.02,67.07,66.94,66.94,57000.0,62.412,62.4586,62.3375,62.3375,57000.0
2014-08-05 12:50:00,66.94,67.08,66.9,67.07,36800.0,62.3375,62.4679,62.3003,62.4586,36800.0
2014-08-05 13:00:00,67.08,67.15,66.98,67.08,74700.0,62.4679,62.5331,62.3748,62.4679,74700.0
2014-08-05 13:10:00,67.09,67.33,67.06,67.31,126300.0,62.4772,62.7007,62.4493,62.6821,126300.0
2014-08-05 13:20:00,67.33,67.39,67.21,67.26,74400.0,62.7007,62.7566,62.589,62.6355,74400.0
2014-08-05 13:30:00,67.27,67.34,67.2,67.2,110700.0,62.6449,62.71,62.5797,62.5797,110700.0
2014-08-05 13:40:00,67.2,67.21,66.76,66.93,152600.0,62.5797,62.589,62.1699,62.3282,152600.0
2014-08-05 13:50:00,66.92,67.02,66.82,66.82,71500.0,62.3189,62.412,62.2258,62.2258,71500.0
2014-08-05 14:00:00,66.82,66.85,66.67,66.68,68800.0,62.2258,62.2537,62.0861,62.0954,68800.0
2014-08-05 14:10:00,66.69,66.8,66.67,66.75,50500.0,62.1047,62.2072,62.0861,62.1606,50500.0
2014-08-05 14:20:00,66.76,66.88,66.7,66.8,53300.0,62.1699,62.2817,62.114,62.2072,53300.0
2014-08-05 14:30:00,66.8,66.93,66.74,66.89,66800.0,62.2072,62.3282,62.1513,62.291,66800.0
2014-08-05 14:40:00,66.88,66.95,66.6,66.61,76400.0,62.2817,62.3469,62.0209,62.0302,76400.0
2014-08-05 14:50:00,66.61,66.63,66.35,66.61,113500.0,62.0302,62.0489,61.7881,62.0302,113500.0
2014-08-05 15:00:00,66.61,66.62,66.26,66.28,99900.0,62.0302,62.0395,61.7043,61.7229,99900.0
2014-08-05 15:10:00,66.27,66.39,66.26,66.38,118500.0,61.7136,61.8254,61.7043,61.816,118500.0
2014-08-05 15:20:00,66.38,66.4,66.23,66.35,113600.0,61.816,61.8347,61.6764,61.7881,113600.0
2014-08-05 15:30:00,66.35,66.69,66.35,66.68,107400.0,61.7881,62.1047,61.7881,62.0954,107400.0
2014-08-05 15:40:00,66.67,66.68,66.58,66.61,145500.0,62.0861,62.0954,62.0023,62.0302,145500.0
2014-08-05 15:50:00,66.6,66.8,66.6,66.76,350700.0,62.0209,62.2072,62.0209,62.1699,350700.0
2014-08-06 09:30:00,66.56,66.56,65.82,65.82,81200.0,61.9837,61.9837,61.2945,61.2945,81200.0
2014-08-06 09:40:00,65.8,66.84,65.74,66.72,99900.0,61.2759,62.2444,61.22,62.1327,99900.0
2014-08-06 09:50:00,66.73,67.14,66.63,66.97,107800.0,62.142,62.5238,62.0489,62.3655,107800.0
2014-08-06 10:00:00,67.07,67.37,66.87,67.0,106700.0,62.4586,62.738,62.2724,62.3934,106700.0
2014-08-06 10:10:00,66.96,66.98,66.63,66.91,62500.0,62.3562,62.3748,62.0489,62.3096,62500.0
2014-08-06 10:20:00,66.91,67.25,66.84,67.17,112700.0,62.3096,62.6262,62.2444,62.5517,112700.0
2014-08-06 10:30:00,67.19,67.2,66.97,67.0,112600.0,62.5704,62.5797,62.3655,62.3934,112600.0
2014-08-06 10:40:00,67.01,67.11,66.97,67.03,52500.0,62.4027,62.4959,62.3655,62.4214,52500.0
2014-08-06 10:50:00,67.06,67.48,67.06,67.45,272700.0,62.4493,62.8404,62.4493,62.8125,272700.0
2014-08-06 11:00:00,67.45,67.65,67.37,67.62,190700.0,62.8125,62.9987,62.738,62.9708,190700.0
2014-08-06 11:10:00,67.62,67.66,67.52,67.63,85700.0,62.9708,63.008,62.8777,62.9801,85700.0
2014-08-06 11:20:00,67.65,67.75,67.62,67.74,75800.0,62.9987,63.0919,62.9708,63.0825,75800.0
2014-08-06 11:30:00,67.74,67.95,67.7,67.76,243000.0,63.0825,63.2781,63.0453,63.1012,243000.0
2014-08-06 11:40:00,67.78,67.91,67.69,67.7,156800.0,63.1198,63.2409,63.036,63.0453,156800.0
2014-08-06 11:50:00,67.71,67.75,67.55,67.69,122600.0,63.0546,63.0919,62.9056,63.036,122600.0
2014-08-06 12:00:00,67.7,67.86,67.66,67.69,88500.0,63.0453,63.1943,63.008,63.036,88500.0
2014-08-06 12:10:00,67.7,67.7,67.57,67.63,98400.0,63.0453,63.0453,62.9242,62.9801,98400.0
2014-08-06 12:20:00,67.67,67.7,67.61,67.7,59200.0,63.0174,63.0453,62.9615,63.0453,59200.0
2014-08-06 12:30:00,67.69,67.92,67.65,67.92,74000.0,63.036,63.2502,62.9987,63.2502,74000.0
2014-08-06 12:40:00,67.92,68.09,67.63,67.68,126000.0,63.2502,63.4085,62.9801,63.0267,126000.0
2014-08-06 12:50:00,67.69,67.7,67.48,67.48,62900.0,63.036,63.0453,62.8404,62.8404,62900.0
2014-08-06 13:00:00,67.48,67.51,67.23,67.46,76900.0,62.8404,62.8684,62.6076,62.8218,76900.0
2014-08-06 13:10:00,67.48,67.48,67.28,67.31,98100.0,62.8404,62.8404,62.6542,62.6821,98100.0
2014-08-06 13:20:00,67.31,67.31,67.08,67.18,72500.0,62.6821,62.6821,62.4679,62.561,72500.0
2014-08-06 13:30:00,67.21,67.25,67.12,67.23,74900.0,62.589,62.6262,62.5052,62.6076,74900.0
2014-08-06 13:40:00,67.24,67.26,67.17,67.21,58600.0,62.6169,62.6355,62.5517,62.589,58600.0
2014-08-06 13:50:00,67.21,67.3,67.07,67.09,69400.0,62.589,62.6728,62.4586,62.4772,69400.0
2014-08-06 14:00:00,67.08,67.08,66.95,66.99,310000.0,62.4679,62.4679,62.3469,62.3841,310000.0
2014-08-06 14:10:00,67.0,67.19,66.98,67.06,173200.0,62.3934,62.5704,62.3748,62.4493,173200.0
2014-08-06 14:20:00,67.06,67.16,67.01,67.16,68600.0,62.4493,62.5424,62.4027,62.5424,68600.0
2014-08-06 14:30:00,67.16,67.17,67.06,67.15,97700.0,62.5424,62.5517,62.4493,62.5331,97700.0
2014-08-06 14:40:00,67.14,67.25,67.05,67.22,106600.0,62.5238,62.6262,62.44,62.5983,106600.0
2014-08-06 14:50:00,67.24,67.33,67.13,67.21,85800.0,62.6169,62.7007,62.5145,62.589,85800.0
2014-08-06 15:00:00,67.2,67.27,67.16,67.2,103100.0,62.5797,62.6449,62.5424,62.5797,103100.0
2014-08-06 15:10:00,67.21,67.24,67.05,67.09,151900.0,62.589,62.6169,62.44,62.4772,151900.0
2014-08-06 15:20:00,67.1,67.19,66.99,67.18,208500.0,62.4865,62.5704,62.3841,62.561,208500.0
2014-08-06 15:30:00,67.17,67.23,67.1,67.17,97700.0,62.5517,62.6076,62.4865,62.5517,97700.0
2014-08-06 15:40:00,67.16,67.2,66.9,66.94,206400.0,62.5424,62.5797,62.3003,62.3375,206400.0
2014-08-06 15:50:00,66.94,67.06,66.84,67.05,311600.0,62.3375,62.4493,62.2444,62.44,311600.0
2014-08-07 09:30:00,67.43,67.6,66.93,67.28,228300.0,62.7939,62.9522,62.3282,62.6542,228300.0
2014-08-07 09:40:00,67.4,67.64,67.12,67.34,50900.0,62.7659,62.9894,62.5052,62.71,50900.0
2014-08-07 09:50:00,67.34,67.44,67.18,67.36,42600.0,62.71,62.8032,62.561,62.7287,42600.0
2014-08-07 10:00:00,67.38,67.63,67.37,67.43,99600.0,62.7473,62.9801,62.738,62.7939,99600.0
2014-08-07 10:10:00,67.41,67.88,67.25,67.64,240200.0,62.7752,63.2129,62.6262,62.9894,240200.0
2014-08-07 10:20:00,67.63,67.68,67.36,67.39,45300.0,62.9801,63.0267,62.7287,62.7566,45300.0
2014-08-07 10:30:00,67.42,67.57,67.36,67.55,14100.0,62.7845,62.9242,62.7287,62.9056,14100.0
2014-08-07 10:40:00,67.55,67.6,67.25,67.39,44600.0,62.9056,62.9522,62.6262,62.7566,44600.0
2014-08-07 10:50:00,67.37,67.47,67.26,67.44,51700.0,62.738,62.8311,62.6355,62.8032,51700.0
2014-08-07 11:00:00,67.49,67.74,67.42,67.44,61400.0,62.8497,63.0825,62.7845,62.8032,61400.0
2014-08-07 11:10:00,67.42,67.6,67.4,67.59,87300.0,62.7845,62.9522,62.7659,62.9429,87300.0
2014-08-07 11:20:00,67.6,67.9,67.6,67.88,22600.0,62.9522,63.2315,62.9522,63.2129,22600.0
2014-08-07 11:30:00,67.9,68.0,67.72,67.73,37000.0,63.2315,63.3247,63.0639,63.0732,37000.0
2014-08-07 11:40:00,67.73,67.75,67.51,67.59,33900.0,63.0732,63.0919,62.8684,62.9429,33900.0
2014-08-07 11:50:00,67.64,67.73,67.6,67.72,29600.0,62.9894,63.0732,62.9522,63.0639,29600.0
2014-08-07 12:00:00,67.71,67.78,67.65,67.73,23000.0,63.0546,63.1198,62.9987,63.0732,23000.0
2014-08-07 12:10:00,67.73,67.75,67.43,67.51,35700.0,63.0732,63.0919,62.7939,62.8684,35700.0
2014-08-07 12:20:00,67.49,67.58,67.45,67.51,30000.0,62.8497,62.9335,62.8125,62.8684,30000.0
2014-08-07 12:30:00,67.49,67.58,67.36,67.39,34400.0,62.8497,62.9335,62.7287,62.7566,34400.0
2014-08-07 12:40:00,67.39,67.59,67.39,67.56,19600.0,62.7566,62.9429,62.7566,62.9149,19600.0
2014-08-07 12:50:00,67.58,67.58,67.47,67.47,19500.0,62.9335,62.9335,62.8311,62.8311,19500.0
2014-08-07 13:00:00,67.48,67.71,67.48,67.66,37300.0,62.8404,63.0546,62.8404,63.008,37300.0
2014-08-07 13:10:00,67.71,67.78,67.62,67.68,42300.0,63.0546,63.1198,62.9708,63.0267,42300.0
2014-08-07 13:20:00,67.68,67.77,67.63,67.69,28600.0,63.0267,63.1105,62.9801,63.036,28600.0
2014-08-07 13:30:00,67.67,67.78,67.65,67.78,70700.0,63.0174,63.1198,62.9987,63.1198,70700.0
2014-08-07 13:40:00,67.77,67.96,67.76,67.92,45600.0,63.1105,63.2874,63.1012,63.2502,45600.0
2014-08-07 13:50:00,67.92,67.97,67.88,67.92,22100.0,63.2502,63.2967,63.2129,63.2502,22100.0
2014-08-07 14:00:00,67.94,67.94,67.73,67.88,33900.0,63.2688,63.2688,63.0732,63.2129,33900.0
2014-08-07 14:10:00,67.87,67.88,67.6,67.61,42100.0,63.2036,63.2129,62.9522,62.9615,42100.0
2014-08-07 14:20:00,67.61,67.66,67.56,67.65,26200.0,62.9615,63.008,62.9149,62.9987,26200.0
2014-08-07 14:30:00,67.65,67.69,67.61,67.64,17800.0,62.9987,63.036,62.9615,62.9894,17800.0
2014-08-07 14:40:00,67.66,67.69,67.48,67.54,73100.0,63.008,63.036,62.8404,62.8963,73100.0
2014-08-07 14:50:00,67.55,67.58,67.5,67.57,37300.0,62.9056,62.9335,62.859,62.9242,37300.0
2014-08-07 15:00:00,67.54,67.63,67.44,67.5,42400.0,62.8963,62.9801,62.8032,62.859,42400.0
2014-08-07 15:10:00,67.52,67.53,67.35,67.41,30000.0,62.8777,62.887,62.7194,62.7752,30000.0
2014-08-07 15:20:00,67.42,67.43,67.16,67.23,170600.0,62.7845,62.7939,62.5424,62.6076,170600.0
2014-08-07 15:30:00,67.22,67.31,67.17,67.3,53600.0,62.5983,62.6821,62.5517,62.6728,53600.0
2014-08-07 15:40:00,67.31,67.4,67.23,67.33,67500.0,62.6821,62.7659,62.6076,62.7007,67500.0
2014-08-07 15:50:00,67.34,67.39,67.18,67.2,148400.0,62.71,62.7566,62.561,62.5797,148400.0
2014-08-08 09:30:00,67.21,67.72,66.78,66.82,107300.0,62.589,63.0639,62.1885,62.2258,107300.0
2014-08-08 09:40:00,66.82,66.82,65.85,65.95,167900.0,62.2258,62.2258,61.3225,61.4156,167900.0
2014-08-08 09:50:00,65.94,66.63,65.88,66.42,179200.0,61.4063,62.0489,61.3504,61.8533,179200.0
2014-08-08 10:00:00,66.48,66.5,66.21,66.34,71700.0,61.9092,61.9278,61.6577,61.7788,71700.0
2014-08-08 10:10:00,66.36,66.43,66.22,66.23,94000.0,61.7974,61.8626,61.667,61.6764,94000.0
2014-08-08 10:20:00,66.23,66.34,66.16,66.21,84400.0,61.6764,61.7788,61.6112,61.6577,84400.0
2014-08-08 10:30:00,66.2,66.23,65.93,65.96,64100.0,61.6484,61.6764,61.397,61.4249,64100.0
2014-08-08 10:40:00,65.97,66.2,65.95,66.09,119200.0,61.4342,61.6484,61.4156,61.546,119200.0
2014-08-08 10:50:00,66.11,66.17,65.97,66.0,53500.0,61.5646,61.6205,61.4342,61.4622,53500.0
2014-08-08 11:00:00,65.99,66.25,65.97,66.1,64900.0,61.4529,61.695,61.4342,61.5553,64900.0
2014-08-08 11:10:00,66.11,66.22,66.01,66.11,39200.0,61.5646,61.667,61.4715,61.5646,39200.0
2014-08-08 11:20:00,66.11,66.37,65.96,66.37,104800.0,61.5646,61.8067,61.4249,61.8067,104800.0
2014-08-08 11:30:00,66.39,66.53,66.39,66.5,91100.0,61.8254,61.9557,61.8254,61.9278,91100.0
2014-08-08 11:40:00,66.5,66.5,66.21,66.23,37700.0,61.9278,61.9278,61.6577,61.6764,37700.0
2014-08-08 11:50:00,66.21,66.35,66.19,66.23,32800.0,61.6577,61.7881,61.6391,61.6764,32800.0
2014-08-08 12:00:00,66.22,66.39,66.21,66.32,67800.0,61.667,61.8254,61.6577,61.7602,67800.0
2014-08-08 12:10:00,66.32,66.43,66.28,66.31,49100.0,61.7602,61.8626,61.7229,61.7509,49100.0
2014-08-08 12:20:00,66.31,66.33,66.27,66.29,24300.0,61.7509,61.7695,61.7136,61.7322,24300.0
2014-08-08 12:30:00,66.28,66.4,66.26,66.33,31600.0,61.7229,61.8347,61.7043,61.7695,31600.0
2014-08-08 12:40:00,66.32,66.34,66.22,66.33,91400.0,61.7602,61.7788,61.667,61.7695,91400.0
2014-08-08 12:50:00,66.35,66.5,66.35,66.43,42900.0,61.7881,61.9278,61.7881,61.8626,42900.0
2014-08-08 13:00:00,66.44,66.5,66.36,66.45,47600.0,61.8719,61.9278,61.7974,61.8812,47600.0
2014-08-08 13:10:00,66.45,66.5,66.38,66.49,78100.0,61.8812,61.9278,61.816,61.9185,78100.0
2014-08-08 13:20:00,66.49,66.58,66.42,66.5,84800.0,61.9185,62.0023,61.8533,61.9278,84800.0
2014-08-08 13:30:00,66.51,66.52,66.39,66.5,48100.0,61.9371,61.9464,61.8254,61.9278,48100.0
2014-08-08 13:40:00,66.5,66.52,66.25,66.32,85700.0,61.9278,61.9464,61.695,61.7602,85700.0
2014-08-08 13:50:00,66.33,66.47,66.31,66.43,44000.0,61.7695,61.8999,61.7509,61.8626,44000.0
2014-08-08 14:00:00,66.42,66.56,66.33,66.49,49500.0,61.8533,61.9837,61.7695,61.9185,49500.0
2014-08-08 14:10:00,66.5,66.54,66.31,66.45,78600.0,61.9278,61.965,61.7509,61.8812,78600.0
2014-08-08 14:20:00,66.45,66.47,66.39,66.44,48600.0,61.8812,61.8999,61.8254,61.8719,48600.0
2014-08-08 14:30:00,66.43,66.5,66.36,66.5,83800.0,61.8626,61.9278,61.7974,61.9278,83800.0
2014-08-08 14:40:00,66.49,66.63,66.44,66.61,50400.0,61.9185,62.0489,61.8719,62.0302,50400.0
2014-08-08 14:50:00,66.6,66.69,66.55,66.64,37700.0,62.0209,62.1047,61.9744,62.0582,37700.0
2014-08-08 15:00:00,66.65,66.83,66.62,66.82,54800.0,62.0675,62.2351,62.0395,62.2258,54800.0
2014-08-08 15:10:00,66.81,66.9,66.76,66.83,42400.0,62.2165,62.3003,62.1699,62.2351,42400.0
2014-08-08 15:20:00,66.85,66.91,66.81,66.89,50900.0,62.2537,62.3096,62.2165,62.291,50900.0
2014-08-08 15:30:00,66.89,66.94,66.88,66.9,52500.0,62.291,62.3375,62.2817,62.3003,52500.0
2014-08-08 15:40:00,66.9,67.06,66.89,67.02,149800.0,62.3003,62.4493,62.291,62.412,149800.0
2014-08-08 15:50:00,67.03,67.15,67.02,67.13,230400.0,62.4214,62.5331,62.412,62.5145,230400.0
2014-08-11 09:30:00,67.4,67.4,66.72,66.79,85700.0,62.7659,62.7659,62.1327,62.1979,85700.0
2014-08-11 09:40:00,66.77,66.77,66.22,66.5,103700.0,62.1792,62.1792,61.667,61.9278,103700.0
2014-08-11 09:50:00,66.52,66.6,66.19,66.21,100600.0,61.9464,62.0209,61.6391,61.6577,100600.0
2014-08-11 10:00:00,66.21,66.86,66.21,66.73,117000.0,61.6577,62.263,61.6577,62.142,117000.0
2014-08-11 10:10:00,66.75,67.17,66.74,67.08,60700.0,62.1606,62.5517,62.1513,62.4679,60700.0
2014-08-11 10:20:00,67.11,67.21,66.83,66.91,89500.0,62.4959,62.589,62.2351,62.3096,89500.0
2014-08-11 10:30:00,66.94,67.0,66.77,66.83,96400.0,62.3375,62.3934,62.1792,62.2351,96400.0
2014-08-11 10:40:00,66.83,67.07,66.82,67.06,62200.0,62.2351,62.4586,62.2258,62.4493,62200.0
2014-08-11 10:50:00,67.06,67.08,66.92,66.95,33200.0,62.4493,62.4679,62.3189,62.3469,33200.0
2014-08-11 11:00:00,66.93,66.97,66.85,66.88,53100.0,62.3282,62.3655,62.2537,62.2817,53100.0
2014-08-11 11:10:00,66.88,66.92,66.73,66.84,60300.0,62.2817,62.3189,62.142,62.2444,60300.0
2014-08-11 11:20:00,66.84,66.9,66.59,66.65,64100.0,62.2444,62.3003,62.0116,62.0675,64100.0
2014-08-11 11:30:00,66.65,66.8,66.63,66.67,48800.0,62.0675,62.2072,62.0489,62.0861,48800.0
2014-08-11 11:40:00,66.69,66.71,66.58,66.65,37100.0,62.1047,62.1234,62.0023,62.0675,37100.0
2014-08-11 11:50:00,66.65,66.72,66.56,66.61,28800.0,62.0675,62.1327,61.9837,62.0302,28800.0
2014-08-11 12:00:00,66.61,66.79,66.6,66.69,30300.0,62.0302,62.1979,62.0209,62.1047,30300.0
2014-08-11 12:10:00,66.69,66.7,66.51,66.53,28100.0,62.1047,62.114,61.9371,61.9557,28100.0
2014-08-11 12:20:00,66.54,66.56,66.4,66.47,31700.0,61.965,61.9837,61.8347,61.8999,31700.0
2014-08-11 12:30:00,66.46,66.5,66.36,66.4,31800.0,61.8905,61.9278,61.7974,61.8347,31800.0
2014-08-11 12:40:00,66.42,66.47,66.39,66.41,29900.0,61.8533,61.8999,61.8254,61.844,29900.0
2014-08-11 12:50:00,66.42,66.52,66.4,66.4,21600.0,61.8533,61.9464,61.8347,61.8347,21600.0
2014-08-11 13:00:00,66.41,66.45,66.27,66.33,70500.0,61.844,61.8812,61.7136,61.7695,70500.0
2014-08-11 13:10:00,66.35,66.43,66.11,66.18,87700.0,61.7881,61.8626,61.5646,61.6298,87700.0
2014-08-11 13:20:00,66.16,66.27,66.03,66.08,56800.0,61.6112,61.7136,61.4901,61.5367,56800.0
2014-08-11 13:30:00,66.06,66.38,66.05,66.37,44600.0,61.518,61.816,61.5087,61.8067,44600.0
2014-08-11 13:40:00,66.39,66.46,66.3,66.41,26500.0,61.8254,61.8905,61.7415,61.844,26500.0
2014-08-11 13:50:00,66.4,66.41,66.12,66.21,26900.0,61.8347,61.844,61.5739,61.6577,26900.0
2014-08-11 14:00:00,66.22,66.27,66.13,66.25,31600.0,61.667,61.7136,61.5832,61.695,31600.0
2014-08-11 14:10:00,66.29,66.32,65.93,66.02,74100.0,61.7322,61.7602,61.397,61.4808,74100.0
2014-08-11 14:20:00,66.05,66.14,65.93,66.14,34500.0,61.5087,61.5925,61.397,61.5925,34500.0
2014-08-11 14:30:00,66.1,66.15,65.97,66.03,35700.0,61.5553,61.6019,61.4342,61.4901,35700.0
2014-08-11 14:40:00,66.04,66.08,65.97,65.97,43300.0,61.4994,61.5367,61.4342,61.4342,43300.0
2014-08-11 14:50:00,65.99,66.0,65.92,65.93,32800.0,61.4529,61.4622,61.3877,61.397,32800.0
2014-08-11 15:00:00,65.93,66.0,65.91,65.95,53700.0,61.397,61.4622,61.3784,61.4156,53700.0
2014-08-11 15:10:00,65.96,65.99,65.92,65.94,57900.0,61.4249,61.4529,61.3877,61.4063,57900.0
2014-08-11 15:20:00,65.94,65.98,65.89,65.93,61600.0,61.4063,61.4435,61.3597,61.397,61600.0
2014-08-11 15:30:00,65.93,65.96,65.86,65.88,91500.0,61.397,61.4249,61.3318,61.3504,91500.0
2014-08-11 15:40:00,65.87,65.93,65.75,65.87,121200.0,61.3411,61.397,61.2294,61.3411,121200.0
2014-08-11 15:50:00,65.87,66.09,65.86,65.94,231500.0,61.3411,61.546,61.3318,61.4063,231500.0
2014-08-12 09:30:00,65.82,65.94,65.13,65.66,157500.0,61.2945,61.4063,60.652,61.1455,157500.0
2014-08-12 09:40:00,65.67,66.07,65.63,65.78,74200.0,61.1549,61.5274,61.1176,61.2573,74200.0
2014-08-12 09:50:00,65.83,66.05,65.6,66.04,84100.0,61.3039,61.5087,61.0897,61.4994,84100.0
2014-08-12 10:00:00,65.99,66.03,65.76,65.78,76100.0,61.4529,61.4901,61.2387,61.2573,76100.0
2014-08-12 10:10:00,65.78,65.87,65.78,65.82,109800.0,61.2573,61.3411,61.2573,61.2945,109800.0
2014-08-12 10:20:00,65.82,65.92,65.77,65.9,45900.0,61.2945,61.3877,61.248,61.369,45900.0
2014-08-12 10:30:00,65.89,65.93,65.8,65.85,60500.0,61.3597,61.397,61.2759,61.3225,60500.0
2014-08-12 10:40:00,65.88,65.91,65.69,65.78,46500.0,61.3504,61.3784,61.1735,61.2573,46500.0
2014-08-12 10:50:00,65.8,65.82,65.64,65.64,56100.0,61.2759,61.2945,61.1269,61.1269,56100.0
2014-08-12 11:00:00,65.64,65.66,65.27,65.41,169500.0,61.1269,61.1455,60.7824,60.9127,169500.0
2014-08-12 11:10:00,65.41,65.55,65.4,65.44,90300.0,60.9127,61.0431,60.9034,60.9407,90300.0
2014-08-12 11:20:00,65.44,65.5,65.36,65.47,51100.0,60.9407,60.9966,60.8662,60.9686,51100.0
2014-08-12 11:30:00,65.47,65.51,65.34,65.41,64300.0,60.9686,61.0059,60.8476,60.9127,64300.0
2014-08-12 11:40:00,65.42,65.51,65.42,65.45,41200.0,60.9221,61.0059,60.9221,60.95,41200.0
2014-08-12 11:50:00,65.42,65.46,65.39,65.45,58200.0,60.9221,60.9593,60.8941,60.95,58200.0
2014-08-12 12:00:00,65.45,65.46,65.31,65.46,55400.0,60.95,60.9593,60.8196,60.9593,55400.0
2014-08-12 12:10:00,65.47,65.49,65.39,65.45,95200.0,60.9686,60.9872,60.8941,60.95,95200.0
2014-08-12 12:20:00,65.45,65.48,65.36,65.37,48300.0,60.95,60.9779,60.8662,60.8755,48300.0
2014-08-12 12:30:00,65.37,65.52,65.35,65.44,51200.0,60.8755,61.0152,60.8569,60.9407,51200.0
2014-08-12 12:40:00,65.44,65.49,65.42,65.45,61700.0,60.9407,60.9872,60.9221,60.95,61700.0
2014-08-12 12:50:00,65.46,65.58,65.45,65.54,56700.0,60.9593,61.071,60.95,61.0338,56700.0
2014-08-12 13:00:00,65.54,65.57,65.47,65.53,74900.0,61.0338,61.0617,60.9686,61.0245,74900.0
2014-08-12 13:10:00,65.55,65.58,65.42,65.42,108100.0,61.0431,61.071,60.9221,60.9221,108100.0
2014-08-12 13:20:00,65.42,65.54,65.4,65.5,44400.0,60.9221,61.0338,60.9034,60.9966,44400.0
2014-08-12 13:30:00,65.51,65.52,65.42,65.44,44700.0,61.0059,61.0152,60.9221,60.9407,44700.0
2014-08-12 13:40:00,65.44,65.45,65.36,65.36,48300.0,60.9407,60.95,60.8662,60.8662,48300.0
2014-08-12 13:50:00,65.35,65.45,65.29,65.3,61700.0,60.8569,60.95,60.801,60.8103,61700.0
2014-08-12 14:00:00,65.3,65.37,65.23,65.24,38800.0,60.8103,60.8755,60.7451,60.7544,38800.0
2014-08-12 14:10:00,65.21,65.4,65.2,65.37,31900.0,60.7265,60.9034,60.7172,60.8755,31900.0
2014-08-12 14:20:00,65.39,65.41,65.25,65.28,96500.0,60.8941,60.9127,60.7637,60.7917,96500.0
2014-08-12 14:30:00,65.29,65.3,65.08,65.15,82700.0,60.801,60.8103,60.6054,60.6706,82700.0
2014-08-12 14:40:00,65.15,65.17,65.06,65.1,70100.0,60.6706,60.6892,60.5868,60.6241,70100.0
2014-08-12 14:50:00,65.1,65.37,65.1,65.36,60600.0,60.6241,60.8755,60.6241,60.8662,60600.0
2014-08-12 15:00:00,65.36,65.42,65.35,65.41,116000.0,60.8662,60.9221,60.8569,60.9127,116000.0
2014-08-12 15:10:00,65.41,65.44,65.32,65.36,91700.0,60.9127,60.9407,60.8289,60.8662,91700.0
2014-08-12 15:20:00,65.35,65.46,65.33,65.39,131600.0,60.8569,60.9593,60.8382,60.8941,131600.0
2014-08-12 15:30:00,65.4,65.48,65.37,65.46,113500.0,60.9034,60.9779,60.8755,60.9593,113500.0
2014-08-12 15:40:00,65.46,65.56,65.46,65.5,124000.0,60.9593,61.0524,60.9593,60.9966,124000.0
2014-08-12 15:50:00,65.5,65.51,65.39,65.4,154400.0,60.9966,61.0059,60.8941,60.9034,154400.0
2014-08-13 09:30:00,65.81,66.36,65.56,66.15,78800.0,61.2852,61.7974,61.0524,61.6019,78800.0
2014-08-13 09:40:00,66.21,66.36,66.05,66.35,89900.0,61.6577,61.7974,61.5087,61.7881,89900.0
2014-08-13 09:50:00,66.34,66.34,65.99,66.06,93600.0,61.7788,61.7788,61.4529,61.518,93600.0
2014-08-13 10:00:00,66.08,66.16,66.0,66.0,89300.0,61.5367,61.6112,61.4622,61.4622,89300.0
2014-08-13 10:10:00,66.03,66.05,65.65,65.85,91100.0,61.4901,61.5087,61.1362,61.3225,91100.0
2014-08-13 10:20:00,65.89,66.12,65.88,66.05,52800.0,61.3597,61.5739,61.3504,61.5087,52800.0
2014-08-13 10:30:00,66.05,66.06,65.93,66.01,52300.0,61.5087,61.518,61.397,61.4715,52300.0
2014-08-13 10:40:00,66.0,66.05,65.95,66.03,85000.0,61.4622,61.5087,61.4156,61.4901,85000.0
2014-08-13 10:50:00,66.03,66.37,65.98,66.31,57200.0,61.4901,61.8067,61.4435,61.7509,57200.0
2014-08-13 11:00:00,66.34,66.34,66.17,66.32,48400.0,61.7788,61.7788,61.6205,61.7602,48400.0
2014-08-13 11:10:00,66.32,66.33,66.12,66.25,97700.0,61.7602,61.7695,61.5739,61.695,97700.0
2014-08-13 11:20:00,66.26,66.35,66.17,66.2,58300.0,61.7043,61.7881,61.6205,61.6484,58300.0
2014-08-13 11:30:00,66.2,66.39,66.18,66.25,49600.0,61.6484,61.8254,61.6298,61.695,49600.0
2014-08-13 11:40:00,66.26,66.31,66.11,66.22,34800.0,61.7043,61.7509,61.5646,61.667,34800.0
2014-08-13 11:50:00,66.23,66.23,66.01,66.13,63700.0,61.6764,61.6764,61.4715,61.5832,63700.0
2014-08-13 12:00:00,66.13,66.14,65.92,65.99,60000.0,61.5832,61.5925,61.3877,61.4529,60000.0
2014-08-13 12:10:00,66.0,66.03,65.91,66.0,41300.0,61.4622,61.4901,61.3784,61.4622,41300.0
2014-08-13 12:20:00,66.0,66.01,65.95,66.0,27000.0,61.4622,61.4715,61.4156,61.4622,27000.0
2014-08-13 12:30:00,66.0,66.04,65.93,65.97,57000.0,61.4622,61.4994,61.397,61.4342,57000.0
2014-08-13 12:40:00,65.99,66.19,65.97,66.15,35800.0,61.4529,61.6391,61.4342,61.6019,35800.0
2014-08-13 12:50:00,66.19,66.19,65.95,65.98,44500.0,61.6391,61.6391,61.4156,61.4435,44500.0
2014-08-13 13:00:00,65.99,66.08,65.97,66.0,51400.0,61.4529,61.5367,61.4342,61.4622,51400.0
2014-08-13 13:10:00,66.0,66.05,65.94,65.98,59300.0,61.4622,61.5087,61.4063,61.4435,59300.0
2014-08-13 13:20:00,65.98,66.04,65.97,66.03,27900.0,61.4435,61.4994,61.4342,61.4901,27900.0
2014-08-13 13:30:00,66.03,66.08,65.98,66.03,51600.0,61.4901,61.5367,61.4435,61.4901,51600.0
2014-08-13 13:40:00,66.03,66.06,65.93,65.96,42700.0,61.4901,61.518,61.397,61.4249,42700.0
2014-08-13 13:50:00,65.96,65.97,65.86,65.88,41100.0,61.4249,61.4342,61.3318,61.3504,41100.0
2014-08-13 14:00:00,65.89,65.97,65.79,65.93,54000.0,61.3597,61.4342,61.2666,61.397,54000.0
2014-08-13 14:10:00,65.92,66.07,65.88,66.07,52700.0,61.3877,61.5274,61.3504,61.5274,52700.0
2014-08-13 14:20:00,66.06,66.2,66.04,66.15,40200.0,61.518,61.6484,61.4994,61.6019,40200.0
2014-08-13 14:30:00,66.15,66.38,66.15,66.37,42600.0,61.6019,61.816,61.6019,61.8067,42600.0
2014-08-13 14:40:00,66.37,66.41,66.29,66.35,34400.0,61.8067,61.844,61.7322,61.7881,34400.0
2014-08-13 14:50:00,66.34,66.4,66.31,66.34,37300.0,61.7788,61.8347,61.7509,61.7788,37300.0
2014-08-13 15:00:00,66.34,66.4,66.32,66.35,45200.0,61.7788,61.8347,61.7602,61.7881,45200.0
2014-08-13 15:10:00,66.36,66.52,66.35,66.45,57000.0,61.7974,61.9464,61.7881,61.8812,57000.0
2014-08-13 15:20:00,66.45,66.56,66.44,66.55,61900.0,61.8812,61.9837,61.8719,61.9744,61900.0
2014-08-13 15:30:00,66.57,66.57,66.46,66.5,68100.0,61.993,61.993,61.8905,61.9278,68100.0
2014-08-13 15:40:00,66.5,66.57,66.47,66.55,101500.0,61.9278,61.993,61.8999,61.9744,101500.0
2014-08-13 15:50:00,66.54,66.56,66.36,66.39,134400.0,61.965,61.9837,61.7974,61.8254,134400.0
2014-08-14 09:30:00,66.72,67.05,66.68,66.86,31000.0,62.1327,62.44,62.0954,62.263,31000.0
2014-08-14 09:40:00,66.9,67.11,66.86,67.08,37500.0,62.3003,62.4959,62.263,62.4679,37500.0
2014-08-14 09:50:00,67.08,67.34,67.0,67.07,137000.0,62.4679,62.71,62.3934,62.4586,137000.0
2014-08-14 10:00:00,67.07,67.07,66.85,67.04,44100.0,62.4586,62.4586,62.2537,62.4307,44100.0
2014-08-14 10:10:00,67.05,67.29,67.04,67.2,67400.0,62.44,62.6635,62.4307,62.5797,67400.0
2014-08-14 10:20:00,67.17,67.2,67.04,67.06,20400.0,62.5517,62.5797,62.4307,62.4493,20400.0
2014-08-14 10:30:00,67.09,67.14,67.02,67.13,25300.0,62.4772,62.5238,62.412,62.5145,25300.0
2014-08-14 10:40:00,67.13,67.22,67.05,67.18,46400.0,62.5145,62.5983,62.44,62.561,46400.0
2014-08-14 10:50:00,67.19,67.25,67.15,67.21,31000.0,62.5704,62.6262,62.5331,62.589,31000.0
2014-08-14 11:00:00,67.21,67.29,67.21,67.24,17500.0,62.589,62.6635,62.589,62.6169,17500.0
2014-08-14 11:10:00,67.24,67.33,67.24,67.29,16300.0,62.6169,62.7007,62.6169,62.6635,16300.0
2014-08-14 11:20:00,67.28,67.28,67.07,67.09,30000.0,62.6542,62.6542,62.4586,62.4772,30000.0
2014-08-14 11:30:00,67.09,67.09,66.92,66.92,18900.0,62.4772,62.4772,62.3189,62.3189,18900.0
2014-08-14 11:40:00,66.91,66.99,66.91,66.96,44400.0,62.3096,62.3841,62.3096,62.3562,44400.0
2014-08-14 11:50:00,66.98,67.01,66.96,67.0,18700.0,62.3748,62.4027,62.3562,62.3934,18700.0
2014-08-14 12:00:00,67.0,67.0,66.93,66.94,36200.0,62.3934,62.3934,62.3282,62.3375,36200.0
2014-08-14 12:10:00,66.94,66.98,66.92,66.92,13300.0,62.3375,62.3748,62.3189,62.3189,13300.0
2014-08-14 12:20:00,66.92,67.0,66.92,67.0,12500.0,62.3189,62.3934,62.3189,62.3934,12500.0
2014-08-14 12:30:00,66.99,67.01,66.97,66.98,13400.0,62.3841,62.4027,62.3655,62.3748,13400.0
2014-08-14 12:40:00,66.97,66.99,66.94,66.95,13100.0,62.3655,62.3841,62.3375,62.3469,13100.0
2014-08-14 12:50:00,66.97,67.0,66.94,66.98,12000.0,62.3655,62.3934,62.3375,62.3748,12000.0
2014-08-14 13:00:00,66.98,67.0,66.93,66.94,19300.0,62.3748,62.3934,62.3282,62.3375,19300.0
2014-08-14 13:10:00,66.93,66.97,66.91,66.97,19700.0,62.3282,62.3655,62.3096,62.3655,19700.0
2014-08-14 13:20:00,66.98,67.0,66.96,66.97,15000.0,62.3748,62.3934,62.3562,62.3655,15000.0
2014-08-14 13:30:00,66.98,67.01,66.94,66.98,50300.0,62.3748,62.4027,62.3375,62.3748,50300.0
2014-08-14 13:40:00,66.98,67.06,66.9,66.9,18900.0,62.3748,62.4493,62.3003,62.3003,18900.0
2014-08-14 13:50:00,66.91,66.91,66.81,66.9,21400.0,62.3096,62.3096,62.2165,62.3003,21400.0
2014-08-14 14:00:00,66.9,66.96,66.85,66.93,23100.0,62.3003,62.3562,62.2537,62.3282,23100.0
2014-08-14 14:10:00,66.94,67.0,66.91,67.0,27300.0,62.3375,62.3934,62.3096,62.3934,27300.0
2014-08-14 14:20:00,67.0,67.04,66.97,67.01,16400.0,62.3934,62.4307,62.3655,62.4027,16400.0
2014-08-14 14:30:00,67.02,67.14,67.02,67.1,26700.0,62.412,62.5238,62.412,62.4865,26700.0
2014-08-14 14:40:00,67.1,67.1,67.04,67.07,34800.0,62.4865,62.4865,62.4307,62.4586,34800.0
2014-08-14 14:50:00,67.07,67.17,67.07,67.17,38900.0,62.4586,62.5517,62.4586,62.5517,38900.0
2014-08-14 15:00:00,67.16,67.22,67.16,67.16,57600.0,62.5424,62.5983,62.5424,62.5424,57600.0
2014-08-14 15:10:00,67.17,67.17,67.09,67.16,41200.0,62.5517,62.5517,62.4772,62.5424,41200.0
2014-08-14 15:20:00,67.15,67.21,67.1,67.2,42600.0,62.5331,62.589,62.4865,62.5797,42600.0
2014-08-14 15:30:00,67.17,67.22,67.14,67.16,37100.0,62.5517,62.5983,62.5238,62.5424,37100.0
2014-08-14 15:40:00,67.16,67.23,67.16,67.21,52100.0,62.5424,62.6076,62.5424,62.589,52100.0
2014-08-14 15:50:00,67.21,67.22,67.07,67.16,132000.0,62.589,62.5983,62.4586,62.5424,132000.0
2014-08-15 09:30:00,67.35,67.99,67.31,67.93,108300.0,62.7194,63.3154,62.6821,63.2595,108300.0
2014-08-15 09:40:00,67.93,67.95,67.44,67.69,49600.0,63.2595,63.2781,62.8032,63.036,49600.0
2014-08-15 09:50:00,67.67,67.67,67.53,67.53,55600.0,63.0174,63.0174,62.887,62.887,55600.0
2014-08-15 10:00:00,67.55,67.71,67.51,67.54,54600.0,62.9056,63.0546,62.8684,62.8963,54600.0
2014-08-15 10:10:00,67.55,67.66,67.55,67.64,51500.0,62.9056,63.008,62.9056,62.9894,51500.0
2014-08-15 10:20:00,67.62,67.68,67.59,67.65,103100.0,62.9708,63.0267,62.9429,62.9987,103100.0
2014-08-15 10:30:00,67.66,67.73,67.63,67.67,37700.0,63.008,63.0732,62.9801,63.0174,37700.0
2014-08-15 10:40:00,67.66,67.73,67.57,67.69,118900.0,63.008,63.0732,62.9242,63.036,118900.0
2014-08-15 10:50:00,67.66,67.66,67.26,67.46,64500.0,63.008,63.008,62.6355,62.8218,64500.0
2014-08-15 11:00:00,67.48,67.55,67.41,67.49,67900.0,62.8404,62.9056,62.7752,62.8497,67900.0
2014-08-15 11:10:00,67.5,67.67,67.47,67.65,40900.0,62.859,63.0174,62.8311,62.9987,40900.0
2014-08-15 11:20:00,67.62,67.7,67.56,67.61,30400.0,62.9708,63.0453,62.9149,62.9615,30400.0
2014-08-15 11:30:00,67.61,67.7,67.59,67.7,30100.0,62.9615,63.0453,62.9429,63.0453,30100.0
2014-08-15 11:40:00,67.7,67.88,67.67,67.75,46300.0,63.0453,63.2129,63.0174,63.0919,46300.0
2014-08-15 11:50:00,67.74,67.76,67.39,67.5,39800.0,63.0825,63.1012,62.7566,62.859,39800.0
2014-08-15 12:00:00,67.44,67.5,67.39,67.45,40500.0,62.8032,62.859,62.7566,62.8125,40500.0
2014-08-15 12:10:00,67.44,67.51,67.43,67.51,29100.0,62.8032,62.8684,62.7939,62.8684,29100.0
2014-08-15 12:20:00,67.5,67.63,67.42,67.6,21800.0,62.859,62.9801,62.7845,62.9522,21800.0
2014-08-15 12:30:00,67.59,67.67,67.57,67.66,23500.0,62.9429,63.0174,62.9242,63.008,23500.0
2014-08-15 12:40:00,67.63,67.68,67.56,67.58,13800.0,62.9801,63.0267,62.9149,62.9335,13800.0
2014-08-15 12:50:00,67.57,67.6,67.52,67.53,16000.0,62.9242,62.9522,62.8777,62.887,16000.0
2014-08-15 13:00:00,67.52,67.59,67.49,67.55,30400.0,62.8777,62.9429,62.8497,62.9056,30400.0
2014-08-15 13:10:00,67.53,67.65,67.53,67.64,28000.0,62.887,62.9987,62.887,62.9894,28000.0
2014-08-15 13:20:00,67.64,67.75,67.63,67.75,51800.0,62.9894,63.0919,62.9801,63.0919,51800.0
2014-08-15 13:30:00,67.74,67.98,67.74,67.93,124300.0,63.0825,63.306,63.0825,63.2595,124300.0
2014-08-15 13:40:00,67.91,67.91,67.67,67.67,45000.0,63.2409,63.2409,63.0174,63.0174,45000.0
2014-08-15 13:50:00,67.67,67.7,67.6,67.62,20700.0,63.0174,63.0453,62.9522,62.9708,20700.0
2014-08-15 14:00:00,67.61,67.66,67.54,67.62,21500.0,62.9615,63.008,62.8963,62.9708,21500.0
2014-08-15 14:10:00,67.59,67.64,67.56,67.56,18000.0,62.9429,62.9894,62.9149,62.9149,18000.0
2014-08-15 14:20:00,67.57,67.79,67.57,67.79,18300.0,62.9242,63.1291,62.9242,63.1291,18300.0
2014-08-15 14:30:00,67.78,67.9,67.78,67.83,22300.0,63.1198,63.2315,63.1198,63.1664,22300.0
2014-08-15 14:40:00,67.84,67.91,67.82,67.87,18600.0,63.1757,63.2409,63.157,63.2036,18600.0
2014-08-15 14:50:00,67.87,67.88,67.81,67.84,13600.0,63.2036,63.2129,63.1477,63.1757,13600.0
2014-08-15 15:00:00,67.84,67.99,67.77,67.81,126700.0,63.1757,63.3154,63.1105,63.1477,126700.0
2014-08-15 15:10:00,67.82,67.83,67.68,67.7,46300.0,63.157,63.1664,63.0267,63.0453,46300.0
2014-08-15 15:20:00,67.71,67.72,67.61,67.61,62000.0,63.0546,63.0639,62.9615,62.9615,62000.0
2014-08-15 15:30:00,67.63,67.66,67.58,67.66,105900.0,62.9801,63.008,62.9335,63.008,105900.0
2014-08-15 15:40:00,67.66,67.75,67.64,67.68,50900.0,63.008,63.0919,62.9894,63.0267,50900.0
2014-08-15 15:50:00,67.67,67.8,67.64,67.79,199100.0,63.0174,63.1384,62.9894,63.1291,199100.0
2014-08-18 09:30:00,68.18,68.78,68.01,68.54,181600.0,63.4923,64.051,63.334,63.8275,181600.0
2014-08-18 09:40:00,68.59,68.69,68.48,68.65,79400.0,63.8741,63.9672,63.7717,63.93,79400.0
2014-08-18 09:50:00,68.63,68.83,68.5,68.71,125400.0,63.9113,64.0976,63.7903,63.9858,125400.0
2014-08-18 10:00:00,68.71,68.75,68.52,68.57,111400.0,63.9858,64.0231,63.8089,63.8555,111400.0
2014-08-18 10:10:00,68.55,68.55,68.25,68.44,32100.0,63.8368,63.8368,63.5575,63.7344,32100.0
2014-08-18 10:20:00,68.41,68.52,68.32,68.49,34700.0,63.7065,63.8089,63.6227,63.781,34700.0
2014-08-18 10:30:00,68.51,68.59,68.46,68.47,28000.0,63.7996,63.8741,63.753,63.7623,28000.0
2014-08-18 10:40:00,68.5,68.58,68.39,68.39,38500.0,63.7903,63.8648,63.6878,63.6878,38500.0
2014-08-18 10:50:00,68.38,68.49,68.35,68.44,56200.0,63.6785,63.781,63.6506,63.7344,56200.0
2014-08-18 11:00:00,68.45,68.61,68.42,68.58,70700.0,63.7437,63.8927,63.7158,63.8648,70700.0
2014-08-18 11:10:00,68.59,68.6,68.45,68.51,68600.0,63.8741,63.8834,63.7437,63.7996,68600.0
2014-08-18 11:20:00,68.52,68.66,68.52,68.63,35700.0,63.8089,63.9393,63.8089,63.9113,35700.0
2014-08-18 11:30:00,68.63,68.65,68.53,68.65,70500.0,63.9113,63.93,63.8182,63.93,70500.0
2014-08-18 11:40:00,68.66,68.76,68.65,68.76,37200.0,63.9393,64.0324,63.93,64.0324,37200.0
2014-08-18 11:50:00,68.78,68.93,68.72,68.85,36300.0,64.051,64.1907,63.9952,64.1162,36300.0
2014-08-18 12:00:00,68.86,69.19,68.8,69.19,81700.0,64.1255,64.4328,64.0697,64.4328,81700.0
2014-08-18 12:10:00,69.19,69.19,68.87,69.13,28700.0,64.4328,64.4328,64.1348,64.377,28700.0
2014-08-18 12:20:00,69.1,69.13,69.0,69.04,19300.0,64.349,64.377,64.2559,64.2932,19300.0
2014-08-18 12:30:00,69.04,69.06,68.89,68.9,23900.0,64.2932,64.3118,64.1535,64.1628,23900.0
2014-08-18 12:40:00,68.9,68.98,68.8,68.93,19900.0,64.1628,64.2373,64.0697,64.1907,19900.0
2014-08-18 12:50:00,68.94,68.99,68.69,68.7,135200.0,64.2,64.2466,63.9672,63.9765,135200.0
2014-08-18 13:00:00,68.66,68.69,68.56,68.66,21900.0,63.9393,63.9672,63.8462,63.9393,21900.0
2014-08-18 13:10:00,68.68,68.69,68.58,68.59,11100.0,63.9579,63.9672,63.8648,63.8741,11100.0
2014-08-18 13:20:00,68.59,68.67,68.56,68.63,14900.0,63.8741,63.9486,63.8462,63.9113,14900.0
2014-08-18 13:30:00,68.63,68.82,68.62,68.75,14600.0,63.9113,64.0883,63.902,64.0231,14600.0
2014-08-18 13:40:00,68.75,68.85,68.73,68.84,21500.0,64.0231,64.1162,64.0045,64.1069,21500.0
2014-08-18 13:50:00,68.83,68.88,68.74,68.79,68100.0,64.0976,64.1442,64.0138,64.0603,68100.0
2014-08-18 14:00:00,68.78,68.88,68.73,68.78,71200.0,64.051,64.1442,64.0045,64.051,71200.0
2014-08-18 14:10:00,68.79,68.81,68.73,68.76,12700.0,64.0603,64.079,64.0045,64.0324,12700.0
2014-08-18 14:20:00,68.75,68.85,68.75,68.81,16400.0,64.0231,64.1162,64.0231,64.079,16400.0
2014-08-18 14:30:00,68.79,68.84,68.73,68.82,26700.0,64.0603,64.1069,64.0045,64.0883,26700.0
2014-08-18 14:40:00,68.81,68.83,68.74,68.81,17100.0,64.079,64.0976,64.0138,64.079,17100.0
2014-08-18 14:50:00,68.8,68.82,68.75,68.8,16100.0,64.0697,64.0883,64.0231,64.0697,16100.0
2014-08-18 15:00:00,68.8,68.81,68.73,68.75,53700.0,64.0697,64.079,64.0045,64.0231,53700.0
2014-08-18 15:10:00,68.75,68.79,68.74,68.77,72300.0,64.0231,64.0603,64.0138,64.0417,72300.0
2014-08-18 15:20:00,68.77,68.79,68.74,68.75,66500.0,64.0417,64.0603,64.0138,64.0231,66500.0
2014-08-18 15:30:00,68.76,68.86,68.74,68.84,59700.0,64.0324,64.1255,64.0138,64.1069,59700.0
2014-08-18 15:40:00,68.83,68.9,68.74,68.9,57700.0,64.0976,64.1628,64.0138,64.1628,57700.0
2014-08-18 15:50:00,68.89,69.07,68.85,68.9,295800.0,64.1535,64.3211,64.1162,64.1628,295800.0
2014-08-19 09:30:00,69.15,69.19,68.4,68.85,366300.0,64.3956,64.4328,63.6972,64.1162,366300.0
2014-08-19 09:40:00,68.85,69.0,68.73,68.84,406700.0,64.1162,64.2559,64.0045,64.1069,406700.0
2014-08-19 09:50:00,68.84,68.95,68.63,68.72,330200.0,64.1069,64.2093,63.9113,63.9952,330200.0
2014-08-19 10:00:00,68.7,68.79,68.64,68.76,109600.0,63.9765,64.0603,63.9207,64.0324,109600.0
2014-08-19 10:10:00,68.76,68.86,68.62,68.63,233700.0,64.0324,64.1255,63.902,63.9113,233700.0
2014-08-19 10:20:00,68.63,68.64,68.23,68.29,250600.0,63.9113,63.9207,63.5388,63.5947,250600.0
2014-08-19 10:30:00,68.29,68.37,68.08,68.12,144800.0,63.5947,63.6692,63.3992,63.4364,144800.0
2014-08-19 10:40:00,68.11,68.14,67.88,68.02,68600.0,63.4271,63.455,63.2129,63.3433,68600.0
2014-08-19 10:50:00,68.01,68.31,68.0,68.3,44000.0,63.334,63.6133,63.3247,63.604,44000.0
2014-08-19 11:00:00,68.3,68.41,68.3,68.31,31500.0,63.604,63.7065,63.604,63.6133,31500.0
2014-08-19 11:10:00,68.33,68.66,68.31,68.52,90100.0,63.632,63.9393,63.6133,63.8089,90100.0
2014-08-19 11:20:00,68.51,68.59,68.39,68.4,33900.0,63.7996,63.8741,63.6878,63.6972,33900.0
2014-08-19 11:30:00,68.4,68.44,68.34,68.41,22100.0,63.6972,63.7344,63.6413,63.7065,22100.0
2014-08-19 11:40:00,68.42,68.43,68.04,68.07,36100.0,63.7158,63.7251,63.3619,63.3898,36100.0
2014-08-19 11:50:00,68.08,68.25,68.04,68.05,32900.0,63.3992,63.5575,63.3619,63.3712,32900.0
2014-08-19 12:00:00,68.05,68.19,68.03,68.19,20100.0,63.3712,63.5016,63.3526,63.5016,20100.0
2014-08-19 12:10:00,68.2,68.2,68.07,68.11,27400.0,63.5109,63.5109,63.3898,63.4271,27400.0
2014-08-19 12:20:00,68.12,68.18,68.06,68.15,23100.0,63.4364,63.4923,63.3805,63.4643,23100.0
2014-08-19 12:30:00,68.15,68.4,68.13,68.4,55200.0,63.4643,63.6972,63.4457,63.6972,55200.0
2014-08-19 12:40:00,68.4,68.48,68.35,68.46,28600.0,63.6972,63.7717,63.6506,63.753,28600.0
2014-08-19 12:50:00,68.46,68.48,68.4,68.45,41600.0,63.753,63.7717,63.6972,63.7437,41600.0
2014-08-19 13:00:00,68.45,68.54,68.4,68.53,47300.0,63.7437,63.8275,63.6972,63.8182,47300.0
2014-08-19 13:10:00,68.53,68.54,68.47,68.51,53200.0,63.8182,63.8275,63.7623,63.7996,53200.0
2014-08-19 13:20:00,68.51,68.55,68.48,68.5,26100.0,63.7996,63.8368,63.7717,63.7903,26100.0
2014-08-19 13:30:00,68.48,68.51,68.46,68.5,71200.0,63.7717,63.7996,63.753,63.7903,71200.0
2014-08-19 13:40:00,68.5,68.51,68.47,68.49,38300.0,63.7903,63.7996,63.7623,63.781,38300.0
2014-08-19 13:50:00,68.51,68.54,68.48,68.54,21300.0,63.7996,63.8275,63.7717,63.8275,21300.0
2014-08-19 14:00:00,68.54,68.61,68.54,68.56,37800.0,63.8275,63.8927,63.8275,63.8462,37800.0
2014-08-19 14:10:00,68.54,68.55,68.46,68.47,70200.0,63.8275,63.8368,63.753,63.7623,70200.0
2014-08-19 14:20:00,68.48,68.53,68.45,68.48,34000.0,63.7717,63.8182,63.7437,63.7717,34000.0
2014-08-19 14:30:00,68.49,68.53,68.47,68.5,38100.0,63.781,63.8182,63.7623,63.7903,38100.0
2014-08-19 14:40:00,68.51,68.54,68.49,68.5,20200.0,63.7996,63.8275,63.781,63.7903,20200.0
2014-08-19 14:50:00,68.51,68.54,68.47,68.54,33800.0,63.7996,63.8275,63.7623,63.8275,33800.0
2014-08-19 15:00:00,68.54,68.59,68.5,68.55,41400.0,63.8275,63.8741,63.7903,63.8368,41400.0
2014-08-19 15:10:00,68.55,68.61,68.52,68.53,34100.0,63.8368,63.8927,63.8089,63.8182,34100.0
2014-08-19 15:20:00,68.53,68.57,68.51,68.55,62800.0,63.8182,63.8555,63.7996,63.8368,62800.0
2014-08-19 15:30:00,68.55,68.62,68.42,68.56,76800.0,63.8368,63.902,63.7158,63.8462,76800.0
2014-08-19 15:40:00,68.54,68.7,68.53,68.69,99500.0,63.8275,63.9765,63.8182,63.9672,99500.0
2014-08-19 15:50:00,68.69,68.8,68.66,68.68,221300.0,63.9672,64.0697,63.9393,63.9579,221300.0
2014-08-20 09:30:00,68.36,68.48,67.82,67.96,194400.0,63.6599,63.7717,63.157,63.2874,194400.0
2014-08-20 09:40:00,68.0,68.0,67.79,67.89,157200.0,63.3247,63.3247,63.1291,63.2222,157200.0
2014-08-20 09:50:00,67.9,68.0,67.88,67.96,32200.0,63.2315,63.3247,63.2129,63.2874,32200.0
2014-08-20 10:00:00,67.93,68.0,67.86,68.0,44600.0,63.2595,63.3247,63.1943,63.3247,44600.0
2014-08-20 10:10:00,68.0,68.0,67.78,67.8,69400.0,63.3247,63.3247,63.1198,63.1384,69400.0
2014-08-20 10:20:00,67.8,68.0,67.79,67.96,135200.0,63.1384,63.3247,63.1291,63.2874,135200.0
2014-08-20 10:30:00,67.98,68.02,67.96,68.0,44700.0,63.306,63.3433,63.2874,63.3247,44700.0
2014-08-20 10:40:00,67.99,68.02,67.96,67.99,19600.0,63.3154,63.3433,63.2874,63.3154,19600.0
2014-08-20 10:50:00,67.98,68.0,67.96,68.0,147300.0,63.306,63.3247,63.2874,63.3247,147300.0
2014-08-20 11:00:00,67.99,68.0,67.94,67.99,42000.0,63.3154,63.3247,63.2688,63.3154,42000.0
2014-08-20 11:10:00,67.99,68.0,67.93,67.96,64300.0,63.3154,63.3247,63.2595,63.2874,64300.0
2014-08-20 11:20:00,67.95,68.0,67.94,67.97,32800.0,63.2781,63.3247,63.2688,63.2967,32800.0
2014-08-20 11:30:00,67.99,68.0,67.92,67.94,42600.0,63.3154,63.3247,63.2502,63.2688,42600.0
2014-08-20 11:40:00,67.93,67.93,67.83,67.92,88600.0,63.2595,63.2595,63.1664,63.2502,88600.0
2014-08-20 11:50:00,67.93,67.93,67.87,67.93,23000.0,63.2595,63.2595,63.2036,63.2595,23000.0
2014-08-20 12:00:00,67.92,67.98,67.86,67.95,36900.0,63.2502,63.306,63.1943,63.2781,36900.0
2014-08-20 12:10:00,67.95,67.96,67.9,67.92,20100.0,63.2781,63.2874,63.2315,63.2502,20100.0
2014-08-20 12:20:00,67.92,67.94,67.87,67.91,35000.0,63.2502,63.2688,63.2036,63.2409,35000.0
2014-08-20 12:30:00,67.91,67.92,67.81,67.83,33300.0,63.2409,63.2502,63.1477,63.1664,33300.0
2014-08-20 12:40:00,67.84,67.95,67.83,67.95,32700.0,63.1757,63.2781,63.1664,63.2781,32700.0
2014-08-20 12:50:00,67.95,67.99,67.88,67.98,25900.0,63.2781,63.3154,63.2129,63.306,25900.0
2014-08-20 13:00:00,67.99,68.02,67.96,68.0,66300.0,63.3154,63.3433,63.2874,63.3247,66300.0
2014-08-20 13:10:00,68.0,68.0,67.98,68.0,42300.0,63.3247,63.3247,63.306,63.3247,42300.0
2014-08-20 13:20:00,68.0,68.01,67.98,68.0,32400.0,63.3247,63.334,63.306,63.3247,32400.0
2014-08-20 13:30:00,68.0,68.01,67.94,67.97,44500.0,63.3247,63.334,63.2688,63.2967,44500.0
2014-08-20 13:40:00,67.98,68.0,67.97,68.0,31500.0,63.306,63.3247,63.2967,63.3247,31500.0
2014-08-20 13:50:00,68.0,68.0,67.95,67.99,27100.0,63.3247,63.3247,63.2781,63.3154,27100.0
2014-08-20 14:00:00,67.99,68.0,67.84,67.95,35100.0,63.3154,63.3247,63.1757,63.2781,35100.0
2014-08-20 14:10:00,67.94,68.3,67.94,68.29,114700.0,63.2688,63.604,63.2688,63.5947,114700.0
2014-08-20 14:20:00,68.32,68.34,68.2,68.27,35400.0,63.6227,63.6413,63.5109,63.5761,35400.0
2014-08-20 14:30:00,68.27,68.34,68.2,68.3,44600.0,63.5761,63.6413,63.5109,63.604,44600.0
2014-08-20 14:40:00,68.3,68.47,68.29,68.42,62500.0,63.604,63.7623,63.5947,63.7158,62500.0
2014-08-20 14:50:00,68.42,68.57,68.39,68.57,68600.0,63.7158,63.8555,63.6878,63.8555,68600.0
2014-08-20 15:00:00,68.58,68.7,68.57,68.6,57500.0,63.8648,63.9765,63.8555,63.8834,57500.0
2014-08-20 15:10:00,68.6,68.61,68.33,68.37,73300.0,63.8834,63.8927,63.632,63.6692,73300.0
2014-08-20 15:20:00,68.37,68.47,68.33,68.42,39500.0,63.6692,63.7623,63.632,63.7158,39500.0
2014-08-20 15:30:00,68.43,68.61,68.37,68.6,68000.0,63.7251,63.8927,63.6692,63.8834,68000.0
2014-08-20 15:40:00,68.61,68.76,68.58,68.72,114700.0,63.8927,64.0324,63.8648,63.9952,114700.0
2014-08-20 15:50:00,68.73,68.73,68.48,68.52,197300.0,64.0045,64.0045,63.7717,63.8089,197300.0
2014-08-21 09:30:00,68.77,68.8,68.32,68.35,58100.0,64.0417,64.0697,63.6227,63.6506,58100.0
2014-08-21 09:40:00,68.33,68.59,68.21,68.38,65900.0,63.632,63.8741,63.5202,63.6785,65900.0
2014-08-21 09:50:00,68.38,68.66,68.38,68.44,39100.0,63.6785,63.9393,63.6785,63.7344,39100.0
2014-08-21 10:00:00,68.47,68.57,68.39,68.44,40300.0,63.7623,63.8555,63.6878,63.7344,40300.0
2014-08-21 10:10:00,68.42,68.77,68.42,68.76,33500.0,63.7158,64.0417,63.7158,64.0324,33500.0
2014-08-21 10:20:00,68.75,68.83,68.67,68.7,83000.0,64.0231,64.0976,63.9486,63.9765,83000.0
2014-08-21 10:30:00,68.7,68.7,68.45,68.49,54900.0,63.9765,63.9765,63.7437,63.781,54900.0
2014-08-21 10:40:00,68.5,68.52,68.28,68.31,22500.0,63.7903,63.8089,63.5854,63.6133,22500.0
2014-08-21 10:50:00,68.27,68.41,68.27,68.32,33900.0,63.5761,63.7065,63.5761,63.6227,33900.0
2014-08-21 11:00:00,68.33,68.38,68.26,68.34,74700.0,63.632,63.6785,63.5668,63.6413,74700.0
2014-08-21 11:10:00,68.35,68.38,68.25,68.26,47400.0,63.6506,63.6785,63.5575,63.5668,47400.0
2014-08-21 11:20:00,68.26,68.38,68.22,68.36,65300.0,63.5668,63.6785,63.5295,63.6599,65300.0
2014-08-21 11:30:00,68.37,68.39,68.31,68.31,26000.0,63.6692,63.6878,63.6133,63.6133,26000.0
2014-08-21 11:40:00,68.33,68.4,68.29,68.29,60500.0,63.632,63.6972,63.5947,63.5947,60500.0
2014-08-21 11:50:00,68.29,68.35,68.26,68.32,11700.0,63.5947,63.6506,63.5668,63.6227,11700.0
2014-08-21 12:00:00,68.31,68.36,68.26,68.34,21700.0,63.6133,63.6599,63.5668,63.6413,21700.0
2014-08-21 12:10:00,68.33,68.37,68.29,68.35,15400.0,63.632,63.6692,63.5947,63.6506,15400.0
2014-08-21 12:20:00,68.35,68.37,68.31,68.35,20200.0,63.6506,63.6692,63.6133,63.6506,20200.0
2014-08-21 12:30:00,68.36,68.39,68.35,68.39,24200.0,63.6599,63.6878,63.6506,63.6878,24200.0
2014-08-21 12:40:00,68.38,68.38,68.31,68.35,31000.0,63.6785,63.6785,63.6133,63.6506,31000.0
2014-08-21 12:50:00,68.35,68.38,68.33,68.35,22800.0,63.6506,63.6785,63.632,63.6506,22800.0
2014-08-21 13:00:00,68.37,68.54,68.34,68.53,48700.0,63.6692,63.8275,63.6413,63.8182,48700.0
2014-08-21 13:10:00,68.53,68.57,68.49,68.49,33400.0,63.8182,63.8555,63.781,63.781,33400.0
2014-08-21 13:20:00,68.48,68.49,68.33,68.37,50500.0,63.7717,63.781,63.632,63.6692,50500.0
2014-08-21 13:30:00,68.35,68.36,68.3,68.32,28500.0,63.6506,63.6599,63.604,63.6227,28500.0
2014-08-21 13:40:00,68.32,68.39,68.31,68.34,30900.0,63.6227,63.6878,63.6133,63.6413,30900.0
2014-08-21 13:50:00,68.34,68.37,68.27,68.34,23500.0,63.6413,63.6692,63.5761,63.6413,23500.0
2014-08-21 14:00:00,68.34,68.38,68.29,68.29,34700.0,63.6413,63.6785,63.5947,63.5947,34700.0
2014-08-21 14:10:00,68.29,68.33,68.23,68.24,33400.0,63.5947,63.632,63.5388,63.5482,33400.0
2014-08-21 14:20:00,68.23,68.3,68.2,68.26,49300.0,63.5388,63.604,63.5109,63.5668,49300.0
2014-08-21 14:30:00,68.27,68.27,68.21,68.24,35800.0,63.5761,63.5761,63.5202,63.5482,35800.0
2014-08-21 14:40:00,68.25,68.31,68.25,68.27,24600.0,63.5575,63.6133,63.5575,63.5761,24600.0
2014-08-21 14:50:00,68.29,68.31,68.25,68.26,26400.0,63.5947,63.6133,63.5575,63.5668,26400.0
2014-08-21 15:00:00,68.26,68.34,68.26,68.3,37900.0,63.5668,63.6413,63.5668,63.604,37900.0
2014-08-21 15:10:00,68.3,68.44,68.3,68.41,34900.0,63.604,63.7344,63.604,63.7065,34900.0
2014-08-21 15:20:00,68.41,68.48,68.41,68.44,41500.0,63.7065,63.7717,63.7065,63.7344,41500.0
2014-08-21 15:30:00,68.45,68.47,68.36,68.42,62800.0,63.7437,63.7623,63.6599,63.7158,62800.0
2014-08-21 15:40:00,68.42,68.54,68.42,68.49,76800.0,63.7158,63.8275,63.7158,63.781,76800.0
2014-08-21 15:50:00,68.49,68.51,68.34,68.43,130300.0,63.781,63.7996,63.6413,63.7251,130300.0
2014-08-22 09:30:00,68.54,68.89,68.54,68.88,52200.0,63.8275,64.1535,63.8275,64.1442,52200.0
2014-08-22 09:40:00,68.87,69.02,68.81,68.86,27600.0,64.1348,64.2745,64.079,64.1255,27600.0
2014-08-22 09:50:00,68.86,68.93,68.67,68.93,38400.0,64.1255,64.1907,63.9486,64.1907,38400.0
2014-08-22 10:00:00,68.88,68.98,68.7,68.74,33000.0,64.1442,64.2373,63.9765,64.0138,33000.0
2014-08-22 10:10:00,68.79,68.87,68.69,68.7,20600.0,64.0603,64.1348,63.9672,63.9765,20600.0
2014-08-22 10:20:00,68.72,68.84,68.66,68.81,24800.0,63.9952,64.1069,63.9393,64.079,24800.0
2014-08-22 10:30:00,68.81,68.87,68.64,68.71,27900.0,64.079,64.1348,63.9207,63.9858,27900.0
2014-08-22 10:40:00,68.73,68.83,68.71,68.8,22600.0,64.0045,64.0976,63.9858,64.0697,22600.0
2014-08-22 10:50:00,68.83,69.06,68.83,68.85,27700.0,64.0976,64.3118,64.0976,64.1162,27700.0
2014-08-22 11:00:00,68.81,68.83,68.6,68.63,30900.0,64.079,64.0976,63.8834,63.9113,30900.0
2014-08-22 11:10:00,68.64,68.73,68.55,68.56,22100.0,63.9207,64.0045,63.8368,63.8462,22100.0
2014-08-22 11:20:00,68.59,68.97,68.55,68.97,54600.0,63.8741,64.228,63.8368,64.228,54600.0
2014-08-22 11:30:00,68.97,68.98,68.88,68.88,13200.0,64.228,64.2373,64.1442,64.1442,13200.0
2014-08-22 11:40:00,68.89,68.99,68.87,68.97,14600.0,64.1535,64.2466,64.1348,64.228,14600.0
2014-08-22 11:50:00,68.97,69.04,68.92,69.03,33500.0,64.228,64.2932,64.1814,64.2838,33500.0
2014-08-22 12:00:00,69.02,69.09,68.91,68.94,42900.0,64.2745,64.3397,64.1721,64.2,42900.0
2014-08-22 12:10:00,68.91,69.11,68.86,69.06,51700.0,64.1721,64.3583,64.1255,64.3118,51700.0
2014-08-22 12:20:00,69.09,69.22,69.08,69.11,26400.0,64.3397,64.4608,64.3304,64.3583,26400.0
2014-08-22 12:30:00,69.11,69.24,69.09,69.23,38500.0,64.3583,64.4794,64.3397,64.4701,38500.0
2014-08-22 12:40:00,69.21,69.26,69.15,69.21,28500.0,64.4515,64.498,64.3956,64.4515,28500.0
2014-08-22 12:50:00,69.21,69.33,69.21,69.31,23500.0,64.4515,64.5632,64.4515,64.5446,23500.0
2014-08-22 13:00:00,69.31,69.37,69.26,69.35,26000.0,64.5446,64.6005,64.498,64.5818,26000.0
2014-08-22 13:10:00,69.37,69.44,69.29,69.36,28100.0,64.6005,64.6657,64.526,64.5912,28100.0
2014-08-22 13:20:00,69.34,69.42,69.31,69.4,17400.0,64.5725,64.647,64.5446,64.6284,17400.0
2014-08-22 13:30:00,69.4,69.42,69.31,69.33,31700.0,64.6284,64.647,64.5446,64.5632,31700.0
2014-08-22 13:40:00,69.33,69.36,69.1,69.22,58700.0,64.5632,64.5912,64.349,64.4608,58700.0
2014-08-22 13:50:00,69.25,69.27,69.13,69.25,26000.0,64.4887,64.5073,64.377,64.4887,26000.0
2014-08-22 14:00:00,69.26,69.26,69.16,69.25,23900.0,64.498,64.498,64.4049,64.4887,23900.0
2014-08-22 14:10:00,69.25,69.34,69.15,69.25,18400.0,64.4887,64.5725,64.3956,64.4887,18400.0
2014-08-22 14:20:00,69.26,69.35,69.21,69.27,20900.0,64.498,64.5818,64.4515,64.5073,20900.0
2014-08-22 14:30:00,69.29,69.3,69.19,69.23,29400.0,64.526,64.5353,64.4328,64.4701,29400.0
2014-08-22 14:40:00,69.23,69.32,69.2,69.32,19500.0,64.4701,64.5539,64.4422,64.5539,19500.0
2014-08-22 14:50:00,69.31,69.38,69.28,69.3,30300.0,64.5446,64.6098,64.5167,64.5353,30300.0
2014-08-22 15:00:00,69.3,69.46,69.3,69.45,39600.0,64.5353,64.6843,64.5353,64.675,39600.0
2014-08-22 15:10:00,69.46,69.49,69.37,69.4,42400.0,64.6843,64.7122,64.6005,64.6284,42400.0
2014-08-22 15:20:00,69.39,69.43,69.36,69.41,39000.0,64.6191,64.6563,64.5912,64.6377,39000.0
2014-08-22 15:30:00,69.42,69.43,69.33,69.35,53400.0,64.647,64.6563,64.5632,64.5818,53400.0
2014-08-22 15:40:00,69.34,69.37,69.27,69.3,55000.0,64.5725,64.6005,64.5073,64.5353,55000.0
2014-08-22 15:50:00,69.3,69.3,69.24,69.26,69800.0,64.5353,64.5353,64.4794,64.498,69800.0
2014-08-25 09:30:00,69.36,69.72,69.31,69.5,45100.0,64.5912,64.9264,64.5446,64.7215,45100.0
2014-08-25 09:40:00,69.5,69.5,68.8,69.02,56300.0,64.7215,64.7215,64.0697,64.2745,56300.0
2014-08-25 09:50:00,69.03,69.17,68.94,69.0,114800.0,64.2838,64.4142,64.2,64.2559,114800.0
2014-08-25 10:00:00,69.01,69.12,68.85,68.96,35400.0,64.2652,64.3677,64.1162,64.2187,35400.0
2014-08-25 10:10:00,68.97,69.24,68.96,69.22,20500.0,64.228,64.4794,64.2187,64.4608,20500.0
2014-08-25 10:20:00,69.23,69.39,69.22,69.37,21400.0,64.4701,64.6191,64.4608,64.6005,21400.0
2014-08-25 10:30:00,69.36,69.38,69.18,69.21,33800.0,64.5912,64.6098,64.4235,64.4515,33800.0
2014-08-25 10:40:00,69.21,69.32,69.2,69.28,18000.0,64.4515,64.5539,64.4422,64.5167,18000.0
2014-08-25 10:50:00,69.29,69.31,69.2,69.24,22900.0,64.526,64.5446,64.4422,64.4794,22900.0
2014-08-25 11:00:00,69.26,69.35,69.21,69.25,25600.0,64.498,64.5818,64.4515,64.4887,25600.0
2014-08-25 11:10:00,69.25,69.32,69.22,69.3,10300.0,64.4887,64.5539,64.4608,64.5353,10300.0
2014-08-25 11:20:00,69.31,69.32,69.2,69.25,19300.0,64.5446,64.5539,64.4422,64.4887,19300.0
2014-08-25 11:30:00,69.24,69.26,69.16,69.19,12100.0,64.4794,64.498,64.4049,64.4328,12100.0
2014-08-25 11:40:00,69.19,69.23,69.1,69.1,32500.0,64.4328,64.4701,64.349,64.349,32500.0
2014-08-25 11:50:00,69.11,69.13,68.97,68.99,41000.0,64.3583,64.377,64.228,64.2466,41000.0
2014-08-25 12:00:00,68.99,69.0,68.65,68.74,68000.0,64.2466,64.2559,63.93,64.0138,68000.0
2014-08-25 12:10:00,68.74,68.79,68.67,68.76,25700.0,64.0138,64.0603,63.9486,64.0324,25700.0
2014-08-25 12:20:00,68.74,68.74,68.53,68.63,29000.0,64.0138,64.0138,63.8182,63.9113,29000.0
2014-08-25 12:30:00,68.64,68.72,68.63,68.68,27300.0,63.9207,63.9952,63.9113,63.9579,27300.0
2014-08-25 12:40:00,68.68,68.72,68.62,68.72,24600.0,63.9579,63.9952,63.902,63.9952,24600.0
2014-08-25 12:50:00,68.74,68.78,68.64,68.68,10300.0,64.0138,64.051,63.9207,63.9579,10300.0
2014-08-25 13:00:00,68.67,68.7,68.6,68.61,12900.0,63.9486,63.9765,63.8834,63.8927,12900.0
2014-08-25 13:10:00,68.61,68.79,68.61,68.79,12500.0,63.8927,64.0603,63.8927,64.0603,12500.0
2014-08-25 13:20:00,68.79,68.86,68.78,68.85,14100.0,64.0603,64.1255,64.051,64.1162,14100.0
2014-08-25 13:30:00,68.82,68.83,68.78,68.79,13200.0,64.0883,64.0976,64.051,64.0603,13200.0
2014-08-25 13:40:00,68.8,68.82,68.77,68.79,14000.0,64.0697,64.0883,64.0417,64.0603,14000.0
2014-08-25 13:50:00,68.8,68.9,68.79,68.84,16500.0,64.0697,64.1628,64.0603,64.1069,16500.0
2014-08-25 14:00:00,68.84,68.84,68.78,68.81,18600.0,64.1069,64.1069,64.051,64.079,18600.0
2014-08-25 14:10:00,68.82,68.87,68.75,68.87,31900.0,64.0883,64.1348,64.0231,64.1348,31900.0
2014-08-25 14:20:00,68.86,68.86,68.79,68.79,22400.0,64.1255,64.1255,64.0603,64.0603,22400.0
2014-08-25 14:30:00,68.76,68.76,68.71,68.73,19500.0,64.0324,64.0324,63.9858,64.0045,19500.0
2014-08-25 14:40:00,68.73,68.74,68.68,68.69,16800.0,64.0045,64.0138,63.9579,63.9672,16800.0
2014-08-25 14:50:00,68.7,68.73,68.68,68.69,23500.0,63.9765,64.0045,63.9579,63.9672,23500.0
2014-08-25 15:00:00,68.7,68.74,68.7,68.72,31200.0,63.9765,64.0138,63.9765,63.9952,31200.0
2014-08-25 15:10:00,68.72,68.76,68.7,68.75,21200.0,63.9952,64.0324,63.9765,64.0231,21200.0
2014-08-25 15:20:00,68.75,68.89,68.75,68.88,19200.0,64.0231,64.1535,64.0231,64.1442,19200.0
2014-08-25 15:30:00,68.88,68.96,68.87,68.94,19800.0,64.1442,64.2187,64.1348,64.2,19800.0
2014-08-25 15:40:00,68.95,69.14,68.94,69.13,71400.0,64.2093,64.3863,64.2,64.377,71400.0
2014-08-25 15:50:00,69.12,69.12,68.76,68.8,277200.0,64.3677,64.3677,64.0324,64.0697,277200.0
2014-08-26 09:30:00,68.99,69.4,68.84,69.39,37800.0,64.2466,64.6284,64.1069,64.6191,37800.0
2014-08-26 09:40:00,69.39,69.49,69.11,69.11,26300.0,64.6191,64.7122,64.3583,64.3583,26300.0
2014-08-26 09:50:00,69.19,69.39,69.01,69.32,36900.0,64.4328,64.6191,64.2652,64.5539,36900.0
2014-08-26 10:00:00,69.32,69.38,69.19,69.38,22900.0,64.5539,64.6098,64.4328,64.6098,22900.0
2014-08-26 10:10:00,69.39,69.39,69.2,69.22,28300.0,64.6191,64.6191,64.4422,64.4608,28300.0
2014-08-26 10:20:00,69.24,69.37,69.17,69.36,34500.0,64.4794,64.6005,64.4142,64.5912,34500.0
2014-08-26 10:30:00,69.36,69.37,69.26,69.28,30700.0,64.5912,64.6005,64.498,64.5167,30700.0
2014-08-26 10:40:00,69.27,69.31,69.22,69.31,23200.0,64.5073,64.5446,64.4608,64.5446,23200.0
2014-08-26 10:50:00,69.31,69.32,69.11,69.17,50400.0,64.5446,64.5539,64.3583,64.4142,50400.0
2014-08-26 11:00:00,69.17,69.34,69.14,69.28,23200.0,64.4142,64.5725,64.3863,64.5167,23200.0
2014-08-26 11:10:00,69.28,69.41,69.28,69.4,18700.0,64.5167,64.6377,64.5167,64.6284,18700.0
2014-08-26 11:20:00,69.39,69.46,69.35,69.41,25400.0,64.6191,64.6843,64.5818,64.6377,25400.0
2014-08-26 11:30:00,69.41,69.41,69.3,69.34,18100.0,64.6377,64.6377,64.5353,64.5725,18100.0
2014-08-26 11:40:00,69.33,69.34,69.06,69.09,80400.0,64.5632,64.5725,64.3118,64.3397,80400.0
2014-08-26 11:50:00,69.07,69.22,69.0,69.1,80600.0,64.3211,64.4608,64.2559,64.349,80600.0
2014-08-26 12:00:00,69.11,69.21,69.06,69.16,53700.0,64.3583,64.4515,64.3118,64.4049,53700.0
2014-08-26 12:10:00,69.16,69.22,69.11,69.2,26200.0,64.4049,64.4608,64.3583,64.4422,26200.0
2014-08-26 12:20:00,69.2,69.23,69.14,69.15,23000.0,64.4422,64.4701,64.3863,64.3956,23000.0
2014-08-26 12:30:00,69.17,69.3,69.15,69.15,16800.0,64.4142,64.5353,64.3956,64.3956,16800.0
2014-08-26 12:40:00,69.15,69.18,69.09,69.11,18000.0,64.3956,64.4235,64.3397,64.3583,18000.0
2014-08-26 12:50:00,69.11,69.13,68.94,69.03,53000.0,64.3583,64.377,64.2,64.2838,53000.0
2014-08-26 13:00:00,69.03,69.07,68.93,68.94,28600.0,64.2838,64.3211,64.1907,64.2,28600.0
2014-08-26 13:10:00,68.94,69.03,68.94,69.01,21100.0,64.2,64.2838,64.2,64.2652,21100.0
2014-08-26 13:20:00,69.01,69.03,68.94,68.97,24300.0,64.2652,64.2838,64.2,64.228,24300.0
2014-08-26 13:30:00,68.97,69.03,68.92,68.98,20400.0,64.228,64.2838,64.1814,64.2373,20400.0
2014-08-26 13:40:00,68.98,69.12,68.98,69.1,26300.0,64.2373,64.3677,64.2373,64.349,26300.0
2014-08-26 13:50:00,69.08,69.12,69.06,69.1,26500.0,64.3304,64.3677,64.3118,64.349,26500.0
2014-08-26 14:00:00,69.09,69.15,69.08,69.12,40800.0,64.3397,64.3956,64.3304,64.3677,40800.0
2014-08-26 14:10:00,69.12,69.14,69.08,69.1,37100.0,64.3677,64.3863,64.3304,64.349,37100.0
2014-08-26 14:20:00,69.11,69.24,69.1,69.2,30100.0,64.3583,64.4794,64.349,64.4422,30100.0
2014-08-26 14:30:00,69.21,69.34,69.19,69.34,47500.0,64.4515,64.5725,64.4328,64.5725,47500.0
2014-08-26 14:40:00,69.35,69.43,69.34,69.42,39700.0,64.5818,64.6563,64.5725,64.647,39700.0
2014-08-26 14:50:00,69.43,69.45,69.4,69.42,38500.0,64.6563,64.675,64.6284,64.647,38500.0
2014-08-26 15:00:00,69.44,69.45,69.31,69.37,52500.0,64.6657,64.675,64.5446,64.6005,52500.0
2014-08-26 15:10:00,69.36,69.5,69.36,69.5,62400.0,64.5912,64.7215,64.5912,64.7215,62400.0
2014-08-26 15:20:00,69.5,69.51,69.46,69.47,78400.0,64.7215,64.7308,64.6843,64.6936,78400.0
2014-08-26 15:30:00,69.47,69.49,69.31,69.31,72700.0,64.6936,64.7122,64.5446,64.5446,72700.0
2014-08-26 15:40:00,69.31,69.44,69.31,69.4,102900.0,64.5446,64.6657,64.5446,64.6284,102900.0
2014-08-26 15:50:00,69.4,69.44,69.21,69.22,142900.0,64.6284,64.6657,64.4515,64.4608,142900.0
2014-08-27 09:30:00,69.25,69.58,69.23,69.41,50200.0,64.4887,64.796,64.4701,64.6377,50200.0
2014-08-27 09:40:00,69.36,69.36,69.04,69.16,26600.0,64.5912,64.5912,64.2932,64.4049,26600.0
2014-08-27 09:50:00,69.17,69.25,69.11,69.19,26800.0,64.4142,64.4887,64.3583,64.4328,26800.0
2014-08-27 10:00:00,69.17,69.24,69.13,69.23,27600.0,64.4142,64.4794,64.377,64.4701,27600.0
2014-08-27 10:10:00,69.22,69.25,69.14,69.2,35700.0,64.4608,64.4887,64.3863,64.4422,35700.0
2014-08-27 10:20:00,69.22,69.44,69.19,69.38,16900.0,64.4608,64.6657,64.4328,64.6098,16900.0
2014-08-27 10:30:00,69.37,69.44,69.33,69.33,14400.0,64.6005,64.6657,64.5632,64.5632,14400.0
2014-08-27 10:40:00,69.32,69.32,69.17,69.22,21600.0,64.5539,64.5539,64.4142,64.4608,21600.0
2014-08-27 10:50:00,69.23,69.23,69.12,69.17,17000.0,64.4701,64.4701,64.3677,64.4142,17000.0
2014-08-27 11:00:00,69.19,69.23,69.13,69.14,25600.0,64.4328,64.4701,64.377,64.3863,25600.0
2014-08-27 11:10:00,69.14,69.28,69.13,69.16,10700.0,64.3863,64.5167,64.377,64.4049,10700.0
2014-08-27 11:20:00,69.19,69.21,69.11,69.18,15600.0,64.4328,64.4515,64.3583,64.4235,15600.0
2014-08-27 11:30:00,69.17,69.19,69.11,69.14,32800.0,64.4142,64.4328,64.3583,64.3863,32800.0
2014-08-27 11:40:00,69.12,69.18,69.09,69.14,20700.0,64.3677,64.4235,64.3397,64.3863,20700.0
2014-08-27 11:50:00,69.15,69.2,69.11,69.16,22600.0,64.3956,64.4422,64.3583,64.4049,22600.0
2014-08-27 12:00:00,69.16,69.2,69.12,69.19,20800.0,64.4049,64.4422,64.3677,64.4328,20800.0
2014-08-27 12:10:00,69.18,69.18,69.12,69.15,27600.0,64.4235,64.4235,64.3677,64.3956,27600.0
2014-08-27 12:20:00,69.16,69.2,69.13,69.18,39800.0,64.4049,64.4422,64.377,64.4235,39800.0
2014-08-27 12:30:00,69.2,69.35,69.14,69.34,30100.0,64.4422,64.5818,64.3863,64.5725,30100.0
2014-08-27 12:40:00,69.36,69.41,69.33,69.38,29000.0,64.5912,64.6377,64.5632,64.6098,29000.0
2014-08-27 12:50:00,69.36,69.38,69.3,69.36,11800.0,64.5912,64.6098,64.5353,64.5912,11800.0
2014-08-27 13:00:00,69.36,69.36,69.19,69.2,21600.0,64.5912,64.5912,64.4328,64.4422,21600.0
2014-08-27 13:10:00,69.18,69.25,69.18,69.23,11300.0,64.4235,64.4887,64.4235,64.4701,11300.0
2014-08-27 13:20:00,69.25,69.25,69.2,69.25,13700.0,64.4887,64.4887,64.4422,64.4887,13700.0
2014-08-27 13:30:00,69.25,69.33,69.22,69.31,34200.0,64.4887,64.5632,64.4608,64.5446,34200.0
2014-08-27 13:40:00,69.33,69.43,69.33,69.39,10800.0,64.5632,64.6563,64.5632,64.6191,10800.0
2014-08-27 13:50:00,69.41,69.47,69.38,69.47,10100.0,64.6377,64.6936,64.6098,64.6936,10100.0
2014-08-27 14:00:00,69.46,69.48,69.4,69.48,32500.0,64.6843,64.7029,64.6284,64.7029,32500.0
2014-08-27 14:10:00,69.48,69.51,69.46,69.46,15700.0,64.7029,64.7308,64.6843,64.6843,15700.0
2014-08-27 14:20:00,69.46,69.47,69.35,69.37,20200.0,64.6843,64.6936,64.5818,64.6005,20200.0
2014-08-27 14:30:00,69.37,69.41,69.33,69.35,25900.0,64.6005,64.6377,64.5632,64.5818,25900.0
2014-08-27 14:40:00,69.34,69.39,69.31,69.33,18600.0,64.5725,64.6191,64.5446,64.5632,18600.0
2014-08-27 14:50:00,69.32,69.37,69.25,69.25,22300.0,64.5539,64.6005,64.4887,64.4887,22300.0
2014-08-27 15:00:00,69.25,69.28,69.11,69.13,34200.0,64.4887,64.5167,64.3583,64.377,34200.0
2014-08-27 15:10:00,69.13,69.25,69.13,69.19,32000.0,64.377,64.4887,64.377,64.4328,32000.0
2014-08-27 15:20:00,69.19,69.23,69.16,69.21,18400.0,64.4328,64.4701,64.4049,64.4515,18400.0
2014-08-27 15:30:00,69.22,69.32,69.18,69.28,21300.0,64.4608,64.5539,64.4235,64.5167,21300.0
2014-08-27 15:40:00,69.27,69.27,69.2,69.21,42300.0,64.5073,64.5073,64.4422,64.4515,42300.0
2014-08-27 15:50:00,69.21,69.27,69.19,69.25,95800.0,64.4515,64.5073,64.4328,64.4887,95800.0
2014-08-28 09:30:00,69.2,69.29,69.01,69.03,51900.0,64.4422,64.526,64.2652,64.2838,51900.0
2014-08-28 09:40:00,69.07,69.23,69.06,69.13,54000.0,64.3211,64.4701,64.3118,64.377,54000.0
2014-08-28 09:50:00,69.16,69.45,69.16,69.42,31600.0,64.4049,64.675,64.4049,64.647,31600.0
2014-08-28 10:00:00,69.44,69.46,69.2,69.22,63000.0,64.6657,64.6843,64.4422,64.4608,63000.0
2014-08-28 10:10:00,69.22,69.35,69.17,69.35,12000.0,64.4608,64.5818,64.4142,64.5818,12000.0
2014-08-28 10:20:00,69.35,69.4,69.32,69.36,13000.0,64.5818,64.6284,64.5539,64.5912,13000.0
2014-08-28 10:30:00,69.34,69.34,69.15,69.15,17000.0,64.5725,64.5725,64.3956,64.3956,17000.0
2014-08-28 10:40:00,69.19,69.31,69.16,69.16,21700.0,64.4328,64.5446,64.4049,64.4049,21700.0
2014-08-28 10:50:00,69.17,69.2,69.12,69.15,13800.0,64.4142,64.4422,64.3677,64.3956,13800.0
2014-08-28 11:00:00,69.18,69.3,69.18,69.2,26300.0,64.4235,64.5353,64.4235,64.4422,26300.0
2014-08-28 11:10:00,69.21,69.29,69.17,69.23,13900.0,64.4515,64.526,64.4142,64.4701,13900.0
2014-08-28 11:20:00,69.24,69.36,69.22,69.22,19700.0,64.4794,64.5912,64.4608,64.4608,19700.0
2014-08-28 11:30:00,69.26,69.27,69.18,69.25,12600.0,64.498,64.5073,64.4235,64.4887,12600.0
2014-08-28 11:40:00,69.25,69.26,69.19,69.19,12400.0,64.4887,64.498,64.4328,64.4328,12400.0
2014-08-28 11:50:00,69.22,69.25,69.17,69.19,9600.0,64.4608,64.4887,64.4142,64.4328,9600.0
2014-08-28 12:00:00,69.2,69.22,69.08,69.09,13200.0,64.4422,64.4608,64.3304,64.3397,13200.0
2014-08-28 12:10:00,69.09,69.15,69.06,69.08,12500.0,64.3397,64.3956,64.3118,64.3304,12500.0
2014-08-28 12:20:00,69.11,69.16,69.06,69.11,7600.0,64.3583,64.4049,64.3118,64.3583,7600.0
2014-08-28 12:30:00,69.14,69.18,69.1,69.11,18700.0,64.3863,64.4235,64.349,64.3583,18700.0
2014-08-28 12:40:00,69.11,69.13,69.06,69.09,13100.0,64.3583,64.377,64.3118,64.3397,13100.0
2014-08-28 12:50:00,69.1,69.19,69.09,69.17,34400.0,64.349,64.4328,64.3397,64.4142,34400.0
2014-08-28 13:00:00,69.18,69.24,69.14,69.23,21900.0,64.4235,64.4794,64.3863,64.4701,21900.0
2014-08-28 13:10:00,69.23,69.24,69.14,69.14,15400.0,64.4701,64.4794,64.3863,64.3863,15400.0
2014-08-28 13:20:00,69.14,69.17,69.12,69.17,11800.0,64.3863,64.4142,64.3677,64.4142,11800.0
2014-08-28 13:30:00,69.17,69.2,69.15,69.19,15200.0,64.4142,64.4422,64.3956,64.4328,15200.0
2014-08-28 13:40:00,69.19,69.21,69.15,69.15,11200.0,64.4328,64.4515,64.3956,64.3956,11200.0
2014-08-28 13:50:00,69.17,69.17,69.09,69.09,14800.0,64.4142,64.4142,64.3397,64.3397,14800.0
2014-08-28 14:00:00,69.09,69.19,69.09,69.17,11200.0,64.3397,64.4328,64.3397,64.4142,11200.0
2014-08-28 14:10:00,69.17,69.2,69.1,69.12,16100.0,64.4142,64.4422,64.349,64.3677,16100.0
2014-08-28 14:20:00,69.12,69.16,69.1,69.12,35700.0,64.3677,64.4049,64.349,64.3677,35700.0
2014-08-28 14:30:00,69.13,69.15,69.09,69.14,10400.0,64.377,64.3956,64.3397,64.3863,10400.0
2014-08-28 14:40:00,69.14,69.16,69.13,69.16,17200.0,64.3863,64.4049,64.377,64.4049,17200.0
2014-08-28 14:50:00,69.16,69.2,69.16,69.18,26500.0,64.4049,64.4422,64.4049,64.4235,26500.0
2014-08-28 15:00:00,69.19,69.2,69.13,69.16,28700.0,64.4328,64.4422,64.377,64.4049,28700.0
2014-08-28 15:10:00,69.16,69.16,69.12,69.15,38200.0,64.4049,64.4049,64.3677,64.3956,38200.0
2014-08-28 15:20:00,69.16,69.17,69.1,69.16,33600.0,64.4049,64.4142,64.349,64.4049,33600.0
2014-08-28 15:30:00,69.15,69.17,69.1,69.14,47000.0,64.3956,64.4142,64.349,64.3863,47000.0
2014-08-28 15:40:00,69.14,69.14,69.0,69.01,58800.0,64.3863,64.3863,64.2559,64.2652,58800.0
2014-08-28 15:50:00,69.02,69.02,68.94,68.96,80200.0,64.2745,64.2745,64.2,64.2187,80200.0
2014-08-29 09:30:00,68.98,69.73,68.98,69.63,60200.0,64.2373,64.9357,64.2373,64.8426,60200.0
2014-08-29 09:40:00,69.66,69.98,69.62,69.76,53400.0,64.8705,65.1685,64.8333,64.9637,53400.0
2014-08-29 09:50:00,69.78,69.81,69.59,69.77,39000.0,64.9823,65.0102,64.8053,64.973,39000.0
2014-08-29 10:00:00,69.77,69.91,69.67,69.67,54200.0,64.973,65.1033,64.8798,64.8798,54200.0
2014-08-29 10:10:00,69.66,69.74,69.53,69.63,54300.0,64.8705,64.945,64.7495,64.8426,54300.0
2014-08-29 10:20:00,69.63,69.73,69.48,69.49,59800.0,64.8426,64.9357,64.7029,64.7122,59800.0
2014-08-29 10:30:00,69.46,69.88,69.45,69.87,83900.0,64.6843,65.0754,64.675,65.0661,83900.0
2014-08-29 10:40:00,69.86,70.0,69.78,69.93,175500.0,65.0568,65.1872,64.9823,65.122,175500.0
2014-08-29 10:50:00,69.93,69.96,69.75,69.91,45800.0,65.122,65.1499,64.9543,65.1033,45800.0
2014-08-29 11:00:00,69.87,69.99,69.87,69.97,24500.0,65.0661,65.1778,65.0661,65.1592,24500.0
2014-08-29 11:10:00,69.96,70.0,69.88,69.9,28000.0,65.1499,65.1872,65.0754,65.094,28000.0
2014-08-29 11:20:00,69.89,69.89,69.82,69.85,29800.0,65.0847,65.0847,65.0195,65.0475,29800.0
2014-08-29 11:30:00,69.84,69.9,69.8,69.85,42500.0,65.0382,65.094,65.0009,65.0475,42500.0
2014-08-29 11:40:00,69.85,69.86,69.81,69.86,22000.0,65.0475,65.0568,65.0102,65.0568,22000.0
2014-08-29 11:50:00,69.86,70.07,69.84,70.02,64800.0,65.0568,65.2523,65.0382,65.2058,64800.0
2014-08-29 12:00:00,70.03,70.06,69.95,69.96,26700.0,65.2151,65.243,65.1406,65.1499,26700.0
2014-08-29 12:10:00,69.97,70.0,69.95,69.98,31100.0,65.1592,65.1872,65.1406,65.1685,31100.0
2014-08-29 12:20:00,69.98,69.99,69.94,69.99,12800.0,65.1685,65.1778,65.1313,65.1778,12800.0
2014-08-29 12:30:00,69.98,69.98,69.94,69.95,9800.0,65.1685,65.1685,65.1313,65.1406,9800.0
2014-08-29 12:40:00,69.95,69.97,69.85,69.86,16400.0,65.1406,65.1592,65.0475,65.0568,16400.0
2014-08-29 12:50:00,69.86,69.86,69.71,69.72,17600.0,65.0568,65.0568,64.9171,64.9264,17600.0
2014-08-29 13:00:00,69.73,69.82,69.73,69.76,11600.0,64.9357,65.0195,64.9357,64.9637,11600.0
2014-08-29 13:10:00,69.78,69.91,69.78,69.91,26200.0,64.9823,65.1033,64.9823,65.1033,26200.0
2014-08-29 13:20:00,69.92,69.96,69.89,69.96,27900.0,65.1127,65.1499,65.0847,65.1499,27900.0
2014-08-29 13:30:00,69.95,69.98,69.87,69.94,28500.0,65.1406,65.1685,65.0661,65.1313,28500.0
2014-08-29 13:40:00,69.94,69.98,69.91,69.92,13200.0,65.1313,65.1685,65.1033,65.1127,13200.0
2014-08-29 13:50:00,69.91,69.91,69.86,69.9,11000.0,65.1033,65.1033,65.0568,65.094,11000.0
2014-08-29 14:00:00,69.9,69.9,69.86,69.86,16000.0,65.094,65.094,65.0568,65.0568,16000.0
2014-08-29 14:10:00,69.85,69.85,69.8,69.83,20800.0,65.0475,65.0475,65.0009,65.0288,20800.0
2014-08-29 14:20:00,69.83,69.88,69.8,69.88,23000.0,65.0288,65.0754,65.0009,65.0754,23000.0
2014-08-29 14:30:00,69.88,69.97,69.84,69.87,32000.0,65.0754,65.1592,65.0382,65.0661,32000.0
2014-08-29 14:40:00,69.86,69.88,69.79,69.83,31700.0,65.0568,65.0754,64.9916,65.0288,31700.0
2014-08-29 14:50:00,69.82,69.88,69.75,69.83,34200.0,65.0195,65.0754,64.9543,65.0288,34200.0
2014-08-29 15:00:00,69.82,69.87,69.73,69.75,19800.0,65.0195,65.0661,64.9357,64.9543,19800.0
2014-08-29 15:10:00,69.74,69.76,69.72,69.73,21500.0,64.945,64.9637,64.9264,64.9357,21500.0
2014-08-29 15:20:00,69.71,69.75,69.64,69.65,26000.0,64.9171,64.9543,64.8519,64.8612,26000.0
2014-08-29 15:30:00,69.65,69.83,69.63,69.81,36600.0,64.8612,65.0288,64.8426,65.0102,36600.0
2014-08-29 15:40:00,69.8,69.81,69.75,69.77,38200.0,65.0009,65.0102,64.9543,64.973,38200.0
2014-08-29 15:50:00,69.77,69.85,69.73,69.82,103800.0,64.973,65.0475,64.9357,65.0195,103800.0
2014-09-02 09:30:00,70.0,70.0,69.06,69.39,91500.0,65.1872,65.1872,64.3118,64.6191,91500.0
2014-09-02 09:40:00,69.38,69.45,69.21,69.3,81600.0,64.6098,64.675,64.4515,64.5353,81600.0
2014-09-02 09:50:00,69.3,69.42,69.18,69.22,36300.0,64.5353,64.647,64.4235,64.4608,36300.0
2014-09-02 10:00:00,69.25,69.33,69.15,69.3,25800.0,64.4887,64.5632,64.3956,64.5353,25800.0
2014-09-02 10:10:00,69.32,69.45,69.23,69.41,57300.0,64.5539,64.675,64.4701,64.6377,57300.0
2014-09-02 10:20:00,69.4,69.74,69.4,69.7,25100.0,64.6284,64.945,64.6284,64.9078,25100.0
2014-09-02 10:30:00,69.72,69.72,69.55,69.71,31800.0,64.9264,64.9264,64.7681,64.9171,31800.0
2014-09-02 10:40:00,69.73,69.78,69.63,69.76,38400.0,64.9357,64.9823,64.8426,64.9637,38400.0
2014-09-02 10:50:00,69.76,69.86,69.59,69.78,39800.0,64.9637,65.0568,64.8053,64.9823,39800.0
2014-09-02 11:00:00,69.78,69.99,69.78,69.96,88400.0,64.9823,65.1778,64.9823,65.1499,88400.0
2014-09-02 11:10:00,69.96,69.96,69.54,69.66,42600.0,65.1499,65.1499,64.7588,64.8705,42600.0
2014-09-02 11:20:00,69.66,69.69,69.38,69.45,39000.0,64.8705,64.8985,64.6098,64.675,39000.0
2014-09-02 11:30:00,69.45,69.77,69.45,69.67,27800.0,64.675,64.973,64.675,64.8798,27800.0
2014-09-02 11:40:00,69.65,69.81,69.64,69.68,29000.0,64.8612,65.0102,64.8519,64.8892,29000.0
2014-09-02 11:50:00,69.67,69.69,69.57,69.62,24400.0,64.8798,64.8985,64.7867,64.8333,24400.0
2014-09-02 12:00:00,69.62,69.83,69.54,69.75,39600.0,64.8333,65.0288,64.7588,64.9543,39600.0
2014-09-02 12:10:00,69.73,69.97,69.73,69.88,24800.0,64.9357,65.1592,64.9357,65.0754,24800.0
2014-09-02 12:20:00,69.9,69.94,69.81,69.81,17000.0,65.094,65.1313,65.0102,65.0102,17000.0
2014-09-02 12:30:00,69.82,69.85,69.62,69.66,25900.0,65.0195,65.0475,64.8333,64.8705,25900.0
2014-09-02 12:40:00,69.66,69.71,69.6,69.66,22800.0,64.8705,64.9171,64.8147,64.8705,22800.0
2014-09-02 12:50:00,69.67,69.78,69.66,69.74,37300.0,64.8798,64.9823,64.8705,64.945,37300.0
2014-09-02 13:00:00,69.75,69.81,69.74,69.81,10900.0,64.9543,65.0102,64.945,65.0102,10900.0
2014-09-02 13:10:00,69.82,69.89,69.74,69.85,28500.0,65.0195,65.0847,64.945,65.0475,28500.0
2014-09-02 13:20:00,69.85,69.97,69.85,69.97,18200.0,65.0475,65.1592,65.0475,65.1592,18200.0
2014-09-02 13:30:00,69.98,70.19,69.98,70.18,48300.0,65.1685,65.3641,65.1685,65.3548,48300.0
2014-09-02 13:40:00,70.17,70.18,70.09,70.15,16000.0,65.3455,65.3548,65.271,65.3268,16000.0
2014-09-02 13:50:00,70.15,70.27,70.14,70.21,37700.0,65.3268,65.4386,65.3175,65.3827,37700.0
2014-09-02 14:00:00,70.2,70.21,70.08,70.11,32600.0,65.3734,65.3827,65.2617,65.2896,32600.0
2014-09-02 14:10:00,70.1,70.15,70.09,70.14,30200.0,65.2803,65.3268,65.271,65.3175,30200.0
2014-09-02 14:20:00,70.14,70.16,70.01,70.05,30100.0,65.3175,65.3362,65.1965,65.2337,30100.0
2014-09-02 14:30:00,70.06,70.08,69.89,69.91,37200.0,65.243,65.2617,65.0847,65.1033,37200.0
2014-09-02 14:40:00,69.89,69.94,69.8,69.92,31700.0,65.0847,65.1313,65.0009,65.1127,31700.0
2014-09-02 14:50:00,69.89,69.97,69.88,69.91,27100.0,65.0847,65.1592,65.0754,65.1033,27100.0
2014-09-02 15:00:00,69.92,70.03,69.9,70.01,40400.0,65.1127,65.2151,65.094,65.1965,40400.0
2014-09-02 15:10:00,70.01,70.02,69.9,69.94,42900.0,65.1965,65.2058,65.094,65.1313,42900.0
2014-09-02 15:20:00,69.93,70.07,69.93,70.06,32900.0,65.122,65.2523,65.122,65.243,32900.0
2014-09-02 15:30:00,70.06,70.14,70.04,70.14,102000.0,65.243,65.3175,65.2244,65.3175,102000.0
2014-09-02 15:40:00,70.14,70.29,70.14,70.25,80700.0,65.3175,65.4572,65.3175,65.42,80700.0
2014-09-02 15:50:00,70.26,70.28,70.04,70.17,173700.0,65.4293,65.4479,65.2244,65.3455,173700.0
2014-09-03 09:30:00,70.1,70.15,69.47,69.5,124000.0,65.2803,65.3268,64.6936,64.7215,124000.0
2014-09-03 09:40:00,69.44,69.86,69.4,69.86,50800.0,64.6657,65.0568,64.6284,65.0568,50800.0
2014-09-03 09:50:00,69.84,70.05,69.83,69.99,70400.0,65.0382,65.2337,65.0288,65.1778,70400.0
2014-09-03 10:00:00,69.98,70.01,69.66,69.7,81400.0,65.1685,65.1965,64.8705,64.9078,81400.0
2014-09-03 10:10:00,69.73,69.99,69.69,69.99,64300.0,64.9357,65.1778,64.8985,65.1778,64300.0
2014-09-03 10:20:00,70.0,70.04,69.94,70.0,73400.0,65.1872,65.2244,65.1313,65.1872,73400.0
2014-09-03 10:30:00,69.99,70.01,69.93,69.98,29800.0,65.1778,65.1965,65.122,65.1685,29800.0
2014-09-03 10:40:00,70.0,70.09,69.87,69.91,101400.0,65.1872,65.271,65.0661,65.1033,101400.0
2014-09-03 10:50:00,69.93,69.94,69.79,69.82,20700.0,65.122,65.1313,64.9916,65.0195,20700.0
2014-09-03 11:00:00,69.82,69.97,69.81,69.97,23500.0,65.0195,65.1592,65.0102,65.1592,23500.0
2014-09-03 11:10:00,69.98,70.0,69.87,69.91,33000.0,65.1685,65.1872,65.0661,65.1033,33000.0
2014-09-03 11:20:00,69.94,69.99,69.78,69.79,25900.0,65.1313,65.1778,64.9823,64.9916,25900.0
2014-09-03 11:30:00,69.8,69.83,69.64,69.72,27000.0,65.0009,65.0288,64.8519,64.9264,27000.0
2014-09-03 11:40:00,69.7,69.77,69.66,69.69,26100.0,64.9078,64.973,64.8705,64.8985,26100.0
2014-09-03 11:50:00,69.68,69.74,69.62,69.64,31700.0,64.8892,64.945,64.8333,64.8519,31700.0
2014-09-03 12:00:00,69.65,69.73,69.65,69.7,18200.0,64.8612,64.9357,64.8612,64.9078,18200.0
2014-09-03 12:10:00,69.69,69.78,69.68,69.75,14100.0,64.8985,64.9823,64.8892,64.9543,14100.0
2014-09-03 12:20:00,69.76,69.82,69.73,69.78,15000.0,64.9637,65.0195,64.9357,64.9823,15000.0
2014-09-03 12:30:00,69.77,69.81,69.75,69.78,30800.0,64.973,65.0102,64.9543,64.9823,30800.0
2014-09-03 12:40:00,69.78,69.84,69.72,69.75,24600.0,64.9823,65.0382,64.9264,64.9543,24600.0
2014-09-03 12:50:00,69.75,69.8,69.75,69.75,21100.0,64.9543,65.0009,64.9543,64.9543,21100.0
2014-09-03 13:00:00,69.76,69.81,69.75,69.79,19400.0,64.9637,65.0102,64.9543,64.9916,19400.0
2014-09-03 13:10:00,69.78,69.84,69.77,69.84,40600.0,64.9823,65.0382,64.973,65.0382,40600.0
2014-09-03 13:20:00,69.86,69.95,69.81,69.95,24600.0,65.0568,65.1406,65.0102,65.1406,24600.0
2014-09-03 13:30:00,69.96,70.01,69.91,69.92,51200.0,65.1499,65.1965,65.1033,65.1127,51200.0
2014-09-03 13:40:00,69.92,69.93,69.8,69.81,17300.0,65.1127,65.122,65.0009,65.0102,17300.0
2014-09-03 13:50:00,69.81,69.86,69.77,69.86,31300.0,65.0102,65.0568,64.973,65.0568,31300.0
2014-09-03 14:00:00,69.86,69.86,69.72,69.78,26100.0,65.0568,65.0568,64.9264,64.9823,26100.0
2014-09-03 14:10:00,69.77,69.81,69.71,69.72,23700.0,64.973,65.0102,64.9171,64.9264,23700.0
2014-09-03 14:20:00,69.72,69.78,69.72,69.78,27500.0,64.9264,64.9823,64.9264,64.9823,27500.0
2014-09-03 14:30:00,69.78,69.87,69.77,69.87,43100.0,64.9823,65.0661,64.973,65.0661,43100.0
2014-09-03 14:40:00,69.87,69.9,69.69,69.69,38900.0,65.0661,65.094,64.8985,64.8985,38900.0
2014-09-03 14:50:00,69.7,69.72,69.59,69.61,51900.0,64.9078,64.9264,64.8053,64.824,51900.0
2014-09-03 15:00:00,69.61,69.61,69.36,69.44,84400.0,64.824,64.824,64.5912,64.6657,84400.0
2014-09-03 15:10:00,69.43,69.44,69.28,69.39,70800.0,64.6563,64.6657,64.5167,64.6191,70800.0
2014-09-03 15:20:00,69.38,69.52,69.38,69.45,37000.0,64.6098,64.7402,64.6098,64.675,37000.0
2014-09-03 15:30:00,69.44,69.45,69.34,69.34,50300.0,64.6657,64.675,64.5725,64.5725,50300.0
2014-09-03 15:40:00,69.35,69.38,69.18,69.2,101100.0,64.5818,64.6098,64.4235,64.4422,101100.0
2014-09-03 15:50:00,69.21,69.29,69.14,69.18,203200.0,64.4515,64.526,64.3863,64.4235,203200.0
2014-09-04 09:30:00,69.15,69.25,68.56,68.81,126500.0,64.3956,64.4887,63.8462,64.079,126500.0
2014-09-04 09:40:00,68.87,69.0,68.5,68.5,151100.0,64.1348,64.2559,63.7903,63.7903,151100.0
2014-09-04 09:50:00,68.5,68.85,68.48,68.58,66300.0,63.7903,64.1162,63.7717,63.8648,66300.0
2014-09-04 10:00:00,68.58,68.92,68.58,68.91,127100.0,63.8648,64.1814,63.8648,64.1721,127100.0
2014-09-04 10:10:00,68.88,68.89,68.51,68.63,254900.0,64.1442,64.1535,63.7996,63.9113,254900.0
2014-09-04 10:20:00,68.69,68.88,68.64,68.73,164400.0,63.9672,64.1442,63.9207,64.0045,164400.0
2014-09-04 10:30:00,68.73,68.8,68.62,68.71,213400.0,64.0045,64.0697,63.902,63.9858,213400.0
2014-09-04 10:40:00,68.71,68.73,68.28,68.39,458200.0,63.9858,64.0045,63.5854,63.6878,458200.0
2014-09-04 10:50:00,68.34,68.42,68.0,68.04,115600.0,63.6413,63.7158,63.3247,63.3619,115600.0
2014-09-04 11:00:00,68.04,68.17,67.66,67.93,234900.0,63.3619,63.483,63.008,63.2595,234900.0
2014-09-04 11:10:00,67.93,67.97,67.64,67.69,81900.0,63.2595,63.2967,62.9894,63.036,81900.0
2014-09-04 11:20:00,67.67,67.67,67.42,67.66,116400.0,63.0174,63.0174,62.7845,63.008,116400.0
2014-09-04 11:30:00,67.64,67.85,67.6,67.78,131100.0,62.9894,63.185,62.9522,63.1198,131100.0
2014-09-04 11:40:00,67.78,67.83,67.7,67.76,66100.0,63.1198,63.1664,63.0453,63.1012,66100.0
2014-09-04 11:50:00,67.76,67.86,67.72,67.75,54600.0,63.1012,63.1943,63.0639,63.0919,54600.0
2014-09-04 12:00:00,67.73,67.98,67.69,67.95,335400.0,63.0732,63.306,63.036,63.2781,335400.0
2014-09-04 12:10:00,67.97,68.14,67.94,67.99,68900.0,63.2967,63.455,63.2688,63.3154,68900.0
2014-09-04 12:20:00,67.98,68.14,67.98,68.11,52200.0,63.306,63.455,63.306,63.4271,52200.0
2014-09-04 12:30:00,68.1,68.34,68.08,68.34,47600.0,63.4178,63.6413,63.3992,63.6413,47600.0
2014-09-04 12:40:00,68.34,68.39,68.11,68.13,53700.0,63.6413,63.6878,63.4271,63.4457,53700.0
2014-09-04 12:50:00,68.12,68.21,68.02,68.05,43000.0,63.4364,63.5202,63.3433,63.3712,43000.0
2014-09-04 13:00:00,68.05,68.25,67.99,68.21,43700.0,63.3712,63.5575,63.3154,63.5202,43700.0
2014-09-04 13:10:00,68.22,68.24,67.77,67.79,35500.0,63.5295,63.5482,63.1105,63.1291,35500.0
2014-09-04 13:20:00,67.77,68.03,67.76,67.95,59000.0,63.1105,63.3526,63.1012,63.2781,59000.0
2014-09-04 13:30:00,67.95,68.08,67.9,67.97,85600.0,63.2781,63.3992,63.2315,63.2967,85600.0
2014-09-04 13:40:00,67.97,68.04,67.91,67.95,34100.0,63.2967,63.3619,63.2409,63.2781,34100.0
2014-09-04 13:50:00,67.94,68.05,67.93,67.97,49600.0,63.2688,63.3712,63.2595,63.2967,49600.0
2014-09-04 14:00:00,67.95,68.06,67.94,67.95,34800.0,63.2781,63.3805,63.2688,63.2781,34800.0
2014-09-04 14:10:00,67.95,67.96,67.78,67.8,95200.0,63.2781,63.2874,63.1198,63.1384,95200.0
2014-09-04 14:20:00,67.8,67.84,67.65,67.8,63500.0,63.1384,63.1757,62.9987,63.1384,63500.0
2014-09-04 14:30:00,67.79,67.95,67.75,67.94,43100.0,63.1291,63.2781,63.0919,63.2688,43100.0
2014-09-04 14:40:00,67.96,68.01,67.89,67.91,52900.0,63.2874,63.334,63.2222,63.2409,52900.0
2014-09-04 14:50:00,67.92,67.97,67.71,67.73,51200.0,63.2502,63.2967,63.0546,63.0732,51200.0
2014-09-04 15:00:00,67.72,67.83,67.72,67.81,306800.0,63.0639,63.1664,63.0639,63.1477,306800.0
2014-09-04 15:10:00,67.8,67.81,67.67,67.67,74100.0,63.1384,63.1477,63.0174,63.0174,74100.0
2014-09-04 15:20:00,67.67,67.8,67.67,67.7,80700.0,63.0174,63.1384,63.0174,63.0453,80700.0
2014-09-04 15:30:00,67.7,67.83,67.7,67.8,158800.0,63.0453,63.1664,63.0453,63.1384,158800.0
2014-09-04 15:40:00,67.81,67.98,67.76,67.96,83300.0,63.1477,63.306,63.1012,63.2874,83300.0
2014-09-04 15:50:00,67.96,68.12,67.95,68.09,191200.0,63.2874,63.4364,63.2781,63.4085,191200.0
2014-09-05 09:30:00,68.18,69.5,68.06,69.36,144000.0,63.4923,64.7215,63.3805,64.5912,144000.0
2014-09-05 09:40:00,69.38,69.86,69.3,69.5,300300.0,64.6098,65.0568,64.5353,64.7215,300300.0
2014-09-05 09:50:00,69.5,69.56,69.22,69.41,449200.0,64.7215,64.7774,64.4608,64.6377,449200.0
2014-09-05 10:00:00,69.42,69.57,69.02,69.08,463300.0,64.647,64.7867,64.2745,64.3304,463300.0
2014-09-05 10:10:00,69.06,69.06,68.6,68.61,75400.0,64.3118,64.3118,63.8834,63.8927,75400.0
2014-09-05 10:20:00,68.57,68.88,68.44,68.86,151900.0,63.8555,64.1442,63.7344,64.1255,151900.0
2014-09-05 10:30:00,68.85,68.89,68.52,68.57,44500.0,64.1162,64.1535,63.8089,63.8555,44500.0
2014-09-05 10:40:00,68.55,68.57,68.3,68.31,69200.0,63.8368,63.8555,63.604,63.6133,69200.0
2014-09-05 10:50:00,68.31,68.62,68.27,68.55,61500.0,63.6133,63.902,63.5761,63.8368,61500.0
2014-09-05 11:00:00,68.58,68.66,68.5,68.56,21200.0,63.8648,63.9393,63.7903,63.8462,21200.0
2014-09-05 11:10:00,68.58,68.58,68.39,68.44,48300.0,63.8648,63.8648,63.6878,63.7344,48300.0
2014-09-05 11:20:00,68.44,68.7,68.44,68.68,26000.0,63.7344,63.9765,63.7344,63.9579,26000.0
2014-09-05 11:30:00,68.71,68.79,68.6,68.73,49300.0,63.9858,64.0603,63.8834,64.0045,49300.0
2014-09-05 11:40:00,68.69,68.98,68.66,68.9,34800.0,63.9672,64.2373,63.9393,64.1628,34800.0
2014-09-05 11:50:00,68.9,69.0,68.85,68.87,36100.0,64.1628,64.2559,64.1162,64.1348,36100.0
2014-09-05 12:00:00,68.84,68.92,68.66,68.67,24500.0,64.1069,64.1814,63.9393,63.9486,24500.0
2014-09-05 12:10:00,68.68,68.92,68.67,68.88,42200.0,63.9579,64.1814,63.9486,64.1442,42200.0
2014-09-05 12:20:00,68.87,68.87,68.78,68.81,58100.0,64.1348,64.1348,64.051,64.079,58100.0
2014-09-05 12:30:00,68.81,68.85,68.79,68.81,47500.0,64.079,64.1162,64.0603,64.079,47500.0
2014-09-05 12:40:00,68.83,68.91,68.8,68.86,25900.0,64.0976,64.1721,64.0697,64.1255,25900.0
2014-09-05 12:50:00,68.85,68.92,68.81,68.88,52100.0,64.1162,64.1814,64.079,64.1442,52100.0
2014-09-05 13:00:00,68.88,68.96,68.88,68.96,45000.0,64.1442,64.2187,64.1442,64.2187,45000.0
2014-09-05 13:10:00,68.97,69.03,68.88,68.96,40100.0,64.228,64.2838,64.1442,64.2187,40100.0
2014-09-05 13:20:00,68.98,69.01,68.94,68.98,57900.0,64.2373,64.2652,64.2,64.2373,57900.0
2014-09-05 13:30:00,68.98,69.01,68.97,69.0,32400.0,64.2373,64.2652,64.228,64.2559,32400.0
2014-09-05 13:40:00,68.99,69.01,68.96,68.98,32900.0,64.2466,64.2652,64.2187,64.2373,32900.0
2014-09-05 13:50:00,68.99,69.01,68.97,69.0,71100.0,64.2466,64.2652,64.228,64.2559,71100.0
2014-09-05 14:00:00,68.98,69.25,68.98,69.25,78100.0,64.2373,64.4887,64.2373,64.4887,78100.0
2014-09-05 14:10:00,69.25,69.41,69.25,69.38,74400.0,64.4887,64.6377,64.4887,64.6098,74400.0
2014-09-05 14:20:00,69.37,69.48,69.34,69.48,54600.0,64.6005,64.7029,64.5725,64.7029,54600.0
2014-09-05 14:30:00,69.49,69.51,69.39,69.39,43700.0,64.7122,64.7308,64.6191,64.6191,43700.0
2014-09-05 14:40:00,69.39,69.45,69.33,69.34,77800.0,64.6191,64.675,64.5632,64.5725,77800.0
2014-09-05 14:50:00,69.33,69.5,69.26,69.26,237200.0,64.5632,64.7215,64.498,64.498,237200.0
2014-09-05 15:00:00,69.28,69.33,69.11,69.23,65100.0,64.5167,64.5632,64.3583,64.4701,65100.0
2014-09-05 15:10:00,69.25,69.36,69.18,69.24,295700.0,64.4887,64.5912,64.4235,64.4794,295700.0
2014-09-05 15:20:00,69.25,69.3,69.23,69.25,126400.0,64.4887,64.5353,64.4701,64.4887,126400.0
2014-09-05 15:30:00,69.26,69.38,69.23,69.24,122300.0,64.498,64.6098,64.4701,64.4794,122300.0
2014-09-05 15:40:00,69.24,69.27,69.19,69.23,131700.0,64.4794,64.5073,64.4328,64.4701,131700.0
2014-09-05 15:50:00,69.24,69.37,69.17,69.24,393800.0,64.4794,64.6005,64.4142,64.4794,393800.0
2014-09-08 09:30:00,69.5,69.88,69.35,69.88,64800.0,64.7215,65.0754,64.5818,65.0754,64800.0
2014-09-08 09:40:00,69.88,70.0,69.77,69.87,44500.0,65.0754,65.1872,64.973,65.0661,44500.0
2014-09-08 09:50:00,69.93,70.2,69.9,70.0,79900.0,65.122,65.3734,65.094,65.1872,79900.0
2014-09-08 10:00:00,70.11,70.16,69.91,70.0,178800.0,65.2896,65.3362,65.1033,65.1872,178800.0
2014-09-08 10:10:00,69.99,70.05,69.96,70.01,50400.0,65.1778,65.2337,65.1499,65.1965,50400.0
2014-09-08 10:20:00,70.0,70.11,69.95,70.01,103900.0,65.1872,65.2896,65.1406,65.1965,103900.0
2014-09-08 10:30:00,70.02,70.04,69.99,70.03,33300.0,65.2058,65.2244,65.1778,65.2151,33300.0
2014-09-08 10:40:00,70.04,70.22,70.04,70.13,60400.0,65.2244,65.392,65.2244,65.3082,60400.0
2014-09-08 10:50:00,70.16,70.33,70.13,70.2,40700.0,65.3362,65.4945,65.3082,65.3734,40700.0
2014-09-08 11:00:00,70.18,70.18,70.01,70.1,16800.0,65.3548,65.3548,65.1965,65.2803,16800.0
2014-09-08 11:10:00,70.1,70.18,70.06,70.1,14900.0,65.2803,65.3548,65.243,65.2803,14900.0
2014-09-08 11:20:00,70.12,70.27,70.11,70.22,16400.0,65.2989,65.4386,65.2896,65.392,16400.0
2014-09-08 11:30:00,70.17,70.24,70.07,70.07,17600.0,65.3455,65.4107,65.2523,65.2523,17600.0
2014-09-08 11:40:00,70.05,70.11,70.0,70.02,27700.0,65.2337,65.2896,65.1872,65.2058,27700.0
2014-09-08 11:50:00,70.03,70.04,69.98,70.02,31600.0,65.2151,65.2244,65.1685,65.2058,31600.0
2014-09-08 12:00:00,70.02,70.1,69.91,70.0,20300.0,65.2058,65.2803,65.1033,65.1872,20300.0
2014-09-08 12:10:00,70.03,70.06,69.94,70.01,16000.0,65.2151,65.243,65.1313,65.1965,16000.0
2014-09-08 12:20:00,70.01,70.09,69.97,69.99,22300.0,65.1965,65.271,65.1592,65.1778,22300.0
2014-09-08 12:30:00,69.99,70.08,69.99,70.04,19600.0,65.1778,65.2617,65.1778,65.2244,19600.0
2014-09-08 12:40:00,70.05,70.18,70.04,70.17,15400.0,65.2337,65.3548,65.2244,65.3455,15400.0
2014-09-08 12:50:00,70.16,70.34,70.13,70.34,32000.0,65.3362,65.5038,65.3082,65.5038,32000.0
2014-09-08 13:00:00,70.33,70.39,70.27,70.34,35200.0,65.4945,65.5503,65.4386,65.5038,35200.0
2014-09-08 13:10:00,70.34,70.45,70.28,70.32,32700.0,65.5038,65.6062,65.4479,65.4852,32700.0
2014-09-08 13:20:00,70.3,70.38,70.08,70.08,47500.0,65.4665,65.541,65.2617,65.2617,47500.0
2014-09-08 13:30:00,70.1,70.11,69.97,70.0,61300.0,65.2803,65.2896,65.1592,65.1872,61300.0
2014-09-08 13:40:00,70.0,70.06,69.98,69.99,52800.0,65.1872,65.243,65.1685,65.1778,52800.0
2014-09-08 13:50:00,70.0,70.05,69.98,70.02,33700.0,65.1872,65.2337,65.1685,65.2058,33700.0
2014-09-08 14:00:00,70.02,70.12,70.01,70.1,29300.0,65.2058,65.2989,65.1965,65.2803,29300.0
2014-09-08 14:10:00,70.11,70.17,70.08,70.09,20000.0,65.2896,65.3455,65.2617,65.271,20000.0
2014-09-08 14:20:00,70.11,70.14,70.04,70.1,13900.0,65.2896,65.3175,65.2244,65.2803,13900.0
2014-09-08 14:30:00,70.11,70.16,70.07,70.07,17100.0,65.2896,65.3362,65.2523,65.2523,17100.0
2014-09-08 14:40:00,70.05,70.14,70.02,70.1,33700.0,65.2337,65.3175,65.2058,65.2803,33700.0
2014-09-08 14:50:00,70.1,70.12,70.07,70.09,23400.0,65.2803,65.2989,65.2523,65.271,23400.0
2014-09-08 15:00:00,70.07,70.17,70.06,70.15,34400.0,65.2523,65.3455,65.243,65.3268,34400.0
2014-09-08 15:10:00,70.16,70.31,70.16,70.27,35700.0,65.3362,65.4758,65.3362,65.4386,35700.0
2014-09-08 15:20:00,70.27,70.28,70.18,70.21,116100.0,65.4386,65.4479,65.3548,65.3827,116100.0
2014-09-08 15:30:00,70.21,70.3,70.19,70.26,91000.0,65.3827,65.4665,65.3641,65.4293,91000.0
2014-09-08 15:40:00,70.26,70.27,70.2,70.23,87200.0,65.4293,65.4386,65.3734,65.4013,87200.0
2014-09-08 15:50:00,70.22,70.29,70.18,70.23,162400.0,65.392,65.4572,65.3548,65.4013,162400.0
2014-09-09 09:30:00,70.88,72.48,70.88,72.18,386300.0,66.0066,67.4966,66.0066,67.2173,386300.0
2014-09-09 09:40:00,72.19,72.28,71.38,71.46,223000.0,67.2266,67.3104,66.4723,66.5468,223000.0
2014-09-09 09:50:00,71.42,71.64,71.08,71.48,103900.0,66.5095,66.7144,66.1929,66.5654,103900.0
2014-09-09 10:00:00,71.46,71.78,71.3,71.57,184200.0,66.5468,66.8448,66.3978,66.6492,184200.0
2014-09-09 10:10:00,71.55,71.61,71.41,71.53,187500.0,66.6306,66.6865,66.5002,66.612,187500.0
2014-09-09 10:20:00,71.51,71.59,71.4,71.5,84100.0,66.5933,66.6678,66.4909,66.584,84100.0
2014-09-09 10:30:00,71.51,71.76,71.49,71.65,43600.0,66.5933,66.8261,66.5747,66.7237,43600.0
2014-09-09 10:40:00,71.61,71.7,71.57,71.6,76200.0,66.6865,66.7703,66.6492,66.6771,76200.0
2014-09-09 10:50:00,71.59,71.71,71.52,71.58,28400.0,66.6678,66.7796,66.6026,66.6585,28400.0
2014-09-09 11:00:00,71.57,71.86,71.55,71.71,31600.0,66.6492,66.9193,66.6306,66.7796,31600.0
2014-09-09 11:10:00,71.69,71.8,71.63,71.75,43300.0,66.761,66.8634,66.7051,66.8168,43300.0
2014-09-09 11:20:00,71.75,71.91,71.75,71.87,27700.0,66.8168,66.9658,66.8168,66.9286,27700.0
2014-09-09 11:30:00,71.87,71.91,71.8,71.82,33500.0,66.9286,66.9658,66.8634,66.882,33500.0
2014-09-09 11:40:00,71.82,72.18,71.82,72.15,58200.0,66.882,67.2173,66.882,67.1893,58200.0
2014-09-09 11:50:00,72.14,72.29,72.09,72.15,81200.0,67.18,67.3197,67.1335,67.1893,81200.0
2014-09-09 12:00:00,72.1,72.28,72.1,72.25,59600.0,67.1428,67.3104,67.1428,67.2825,59600.0
2014-09-09 12:10:00,72.25,72.41,72.24,72.26,96600.0,67.2825,67.4315,67.2731,67.2918,96600.0
2014-09-09 12:20:00,72.26,72.28,72.21,72.25,27600.0,67.2918,67.3104,67.2452,67.2825,27600.0
2014-09-09 12:30:00,72.24,72.28,72.0,72.08,126000.0,67.2731,67.3104,67.0496,67.1241,126000.0
2014-09-09 12:40:00,72.08,72.1,71.86,71.97,34800.0,67.1241,67.1428,66.9193,67.0217,34800.0
2014-09-09 12:50:00,71.97,71.97,71.59,71.7,38900.0,67.0217,67.0217,66.6678,66.7703,38900.0
2014-09-09 13:00:00,71.7,71.75,71.47,71.47,29600.0,66.7703,66.8168,66.5561,66.5561,29600.0
2014-09-09 13:10:00,71.45,71.54,71.42,71.48,56400.0,66.5375,66.6213,66.5095,66.5654,56400.0
2014-09-09 13:20:00,71.48,71.54,71.42,71.5,27300.0,66.5654,66.6213,66.5095,66.584,27300.0
2014-09-09 13:30:00,71.5,71.62,71.38,71.5,60500.0,66.584,66.6958,66.4723,66.584,60500.0
2014-09-09 13:40:00,71.5,71.55,71.42,71.53,30600.0,66.584,66.6306,66.5095,66.612,30600.0
2014-09-09 13:50:00,71.5,71.53,71.41,71.5,32400.0,66.584,66.612,66.5002,66.584,32400.0
2014-09-09 14:00:00,71.49,71.5,71.35,71.45,31900.0,66.5747,66.584,66.4443,66.5375,31900.0
2014-09-09 14:10:00,71.49,71.5,71.34,71.44,20100.0,66.5747,66.584,66.435,66.5281,20100.0
2014-09-09 14:20:00,71.45,71.46,71.3,71.33,33200.0,66.5375,66.5468,66.3978,66.4257,33200.0
2014-09-09 14:30:00,71.33,71.36,71.25,71.27,26200.0,66.4257,66.4536,66.3512,66.3698,26200.0
2014-09-09 14:40:00,71.29,71.32,71.1,71.13,52800.0,66.3885,66.4164,66.2115,66.2395,52800.0
2014-09-09 14:50:00,71.14,71.16,71.06,71.12,35000.0,66.2488,66.2674,66.1743,66.2301,35000.0
2014-09-09 15:00:00,71.11,71.15,70.77,70.78,48200.0,66.2208,66.2581,65.9042,65.9135,48200.0
2014-09-09 15:10:00,70.78,70.91,70.72,70.73,71400.0,65.9135,66.0346,65.8576,65.867,71400.0
2014-09-09 15:20:00,70.74,70.82,70.64,70.81,61600.0,65.8763,65.9508,65.7831,65.9415,61600.0
2014-09-09 15:30:00,70.8,70.92,70.8,70.89,70900.0,65.9321,66.0439,65.9321,66.016,70900.0
2014-09-09 15:40:00,70.88,70.9,70.79,70.83,90000.0,66.0066,66.0253,65.9228,65.9601,90000.0
2014-09-09 15:50:00,70.83,70.84,70.66,70.69,268400.0,65.9601,65.9694,65.8018,65.8297,268400.0
2014-09-10 09:30:00,70.62,70.7,70.02,70.45,113000.0,65.7645,65.839,65.2058,65.6062,113000.0
2014-09-10 09:40:00,70.4,70.57,70.21,70.22,25800.0,65.5597,65.718,65.3827,65.392,25800.0
2014-09-10 09:50:00,70.25,70.35,70.2,70.35,31400.0,65.42,65.5131,65.3734,65.5131,31400.0
2014-09-10 10:00:00,70.36,70.65,70.3,70.65,35200.0,65.5224,65.7925,65.4665,65.7925,35200.0
2014-09-10 10:10:00,70.66,70.66,70.4,70.41,31300.0,65.8018,65.8018,65.5597,65.569,31300.0
2014-09-10 10:20:00,70.43,70.43,70.34,70.43,35200.0,65.5876,65.5876,65.5038,65.5876,35200.0
2014-09-10 10:30:00,70.44,70.63,70.43,70.56,76500.0,65.5969,65.7738,65.5876,65.7086,76500.0
2014-09-10 10:40:00,70.56,70.82,70.56,70.67,118400.0,65.7086,65.9508,65.7086,65.8111,118400.0
2014-09-10 10:50:00,70.67,70.85,70.67,70.69,138100.0,65.8111,65.9787,65.8111,65.8297,138100.0
2014-09-10 11:00:00,70.69,70.82,70.68,70.79,46000.0,65.8297,65.9508,65.8204,65.9228,46000.0
2014-09-10 11:10:00,70.81,70.84,70.7,70.82,35800.0,65.9415,65.9694,65.839,65.9508,35800.0
2014-09-10 11:20:00,70.84,70.84,70.67,70.69,51000.0,65.9694,65.9694,65.8111,65.8297,51000.0
2014-09-10 11:30:00,70.67,70.67,70.54,70.57,37000.0,65.8111,65.8111,65.69,65.718,37000.0
2014-09-10 11:40:00,70.58,70.61,70.54,70.54,23600.0,65.7273,65.7552,65.69,65.69,23600.0
2014-09-10 11:50:00,70.53,70.61,70.44,70.46,102100.0,65.6807,65.7552,65.5969,65.6155,102100.0
2014-09-10 12:00:00,70.46,70.5,70.43,70.44,13900.0,65.6155,65.6528,65.5876,65.5969,13900.0
2014-09-10 12:10:00,70.45,70.54,70.41,70.53,15500.0,65.6062,65.69,65.569,65.6807,15500.0
2014-09-10 12:20:00,70.55,70.64,70.52,70.61,96100.0,65.6993,65.7831,65.6714,65.7552,96100.0
2014-09-10 12:30:00,70.61,70.62,70.49,70.5,21700.0,65.7552,65.7645,65.6435,65.6528,21700.0
2014-09-10 12:40:00,70.5,70.55,70.49,70.5,17200.0,65.6528,65.6993,65.6435,65.6528,17200.0
2014-09-10 12:50:00,70.5,70.55,70.42,70.43,13600.0,65.6528,65.6993,65.5783,65.5876,13600.0
2014-09-10 13:00:00,70.44,70.59,70.44,70.57,12600.0,65.5969,65.7366,65.5969,65.718,12600.0
2014-09-10 13:10:00,70.57,70.57,70.47,70.53,344600.0,65.718,65.718,65.6248,65.6807,344600.0
2014-09-10 13:20:00,70.53,70.53,70.47,70.51,12200.0,65.6807,65.6807,65.6248,65.6621,12200.0
2014-09-10 13:30:00,70.53,70.94,70.5,70.94,177800.0,65.6807,66.0625,65.6528,66.0625,177800.0
2014-09-10 13:40:00,70.92,71.09,70.78,70.78,77800.0,66.0439,66.2022,65.9135,65.9135,77800.0
2014-09-10 13:50:00,70.78,70.8,70.64,70.68,32100.0,65.9135,65.9321,65.7831,65.8204,32100.0
2014-09-10 14:00:00,70.69,70.78,70.63,70.71,19200.0,65.8297,65.9135,65.7738,65.8483,19200.0
2014-09-10 14:10:00,70.7,70.77,70.57,70.6,15300.0,65.839,65.9042,65.718,65.7459,15300.0
2014-09-10 14:20:00,70.61,70.65,70.53,70.54,13200.0,65.7552,65.7925,65.6807,65.69,13200.0
2014-09-10 14:30:00,70.53,70.57,70.47,70.55,22800.0,65.6807,65.718,65.6248,65.6993,22800.0
2014-09-10 14:40:00,70.56,70.64,70.49,70.59,23600.0,65.7086,65.7831,65.6435,65.7366,23600.0
2014-09-10 14:50:00,70.62,70.65,70.49,70.55,16900.0,65.7645,65.7925,65.6435,65.6993,16900.0
2014-09-10 15:00:00,70.53,70.74,70.53,70.72,19600.0,65.6807,65.8763,65.6807,65.8576,19600.0
2014-09-10 15:10:00,70.72,70.77,70.68,70.76,21100.0,65.8576,65.9042,65.8204,65.8949,21100.0
2014-09-10 15:20:00,70.75,70.79,70.7,70.74,20600.0,65.8856,65.9228,65.839,65.8763,20600.0
2014-09-10 15:30:00,70.74,70.92,70.74,70.92,46500.0,65.8763,66.0439,65.8763,66.0439,46500.0
2014-09-10 15:40:00,70.91,70.93,70.76,70.81,40700.0,66.0346,66.0532,65.8949,65.9415,40700.0
2014-09-10 15:50:00,70.82,70.91,70.81,70.83,76500.0,65.9508,66.0346,65.9415,65.9601,76500.0
2014-09-11 09:30:00,70.71,71.3,70.71,71.3,71600.0,65.8483,66.3978,65.8483,66.3978,71600.0
2014-09-11 09:40:00,71.24,71.42,71.11,71.35,37200.0,66.3419,66.5095,66.2208,66.4443,37200.0
2014-09-11 09:50:00,71.32,71.84,71.31,71.8,96000.0,66.4164,66.9006,66.4071,66.8634,96000.0
2014-09-11 10:00:00,71.83,71.88,71.56,71.58,54300.0,66.8913,66.9379,66.6399,66.6585,54300.0
2014-09-11 10:10:00,71.58,71.58,71.35,71.46,89900.0,66.6585,66.6585,66.4443,66.5468,89900.0
2014-09-11 10:20:00,71.45,71.48,71.16,71.24,71000.0,66.5375,66.5654,66.2674,66.3419,71000.0
2014-09-11 10:30:00,71.23,71.41,71.19,71.37,37500.0,66.3326,66.5002,66.2953,66.463,37500.0
2014-09-11 10:40:00,71.37,71.43,71.31,71.4,32900.0,66.463,66.5188,66.4071,66.4909,32900.0
2014-09-11 10:50:00,71.4,71.83,71.38,71.75,73100.0,66.4909,66.8913,66.4723,66.8168,73100.0
2014-09-11 11:00:00,71.78,71.92,71.71,71.8,65500.0,66.8448,66.9751,66.7796,66.8634,65500.0
2014-09-11 11:10:00,71.8,72.2,71.77,72.18,72400.0,66.8634,67.2359,66.8355,67.2173,72400.0
2014-09-11 11:20:00,72.17,72.28,71.98,72.21,52300.0,67.208,67.3104,67.031,67.2452,52300.0
2014-09-11 11:30:00,72.2,72.43,72.2,72.27,63600.0,67.2359,67.4501,67.2359,67.3011,63600.0
2014-09-11 11:40:00,72.26,72.26,71.96,72.03,45400.0,67.2918,67.2918,67.0124,67.0776,45400.0
2014-09-11 11:50:00,72.02,72.04,71.94,72.0,18400.0,67.0683,67.0869,66.9938,67.0496,18400.0
2014-09-11 12:00:00,72.0,72.07,72.0,72.01,12300.0,67.0496,67.1148,67.0496,67.059,12300.0
2014-09-11 12:10:00,72.02,72.24,71.99,72.23,29600.0,67.0683,67.2731,67.0403,67.2638,29600.0
2014-09-11 12:20:00,72.24,72.31,72.12,72.16,45500.0,67.2731,67.3383,67.1614,67.1986,45500.0
2014-09-11 12:30:00,72.12,72.16,72.0,72.16,25500.0,67.1614,67.1986,67.0496,67.1986,25500.0
2014-09-11 12:40:00,72.16,72.19,72.07,72.07,18400.0,67.1986,67.2266,67.1148,67.1148,18400.0
2014-09-11 12:50:00,72.07,72.08,72.02,72.06,20800.0,67.1148,67.1241,67.0683,67.1055,20800.0
2014-09-11 13:00:00,72.06,72.06,71.96,71.97,47900.0,67.1055,67.1055,67.0124,67.0217,47900.0
2014-09-11 13:10:00,71.99,72.09,71.99,72.09,27600.0,67.0403,67.1335,67.0403,67.1335,27600.0
2014-09-11 13:20:00,72.08,72.12,72.0,72.06,31300.0,67.1241,67.1614,67.0496,67.1055,31300.0
2014-09-11 13:30:00,72.05,72.12,72.04,72.07,17300.0,67.0962,67.1614,67.0869,67.1148,17300.0
2014-09-11 13:40:00,72.06,72.15,72.06,72.14,15300.0,67.1055,67.1893,67.1055,67.18,15300.0
2014-09-11 13:50:00,72.14,72.21,72.11,72.15,37400.0,67.18,67.2452,67.1521,67.1893,37400.0
2014-09-11 14:00:00,72.15,72.37,72.11,72.33,59700.0,67.1893,67.3942,67.1521,67.357,59700.0
2014-09-11 14:10:00,72.33,72.33,72.16,72.26,31800.0,67.357,67.357,67.1986,67.2918,31800.0
2014-09-11 14:20:00,72.24,72.26,72.12,72.17,25600.0,67.2731,67.2918,67.1614,67.208,25600.0
2014-09-11 14:30:00,72.17,72.19,71.99,72.01,25100.0,67.208,67.2266,67.0403,67.059,25100.0
2014-09-11 14:40:00,72.01,72.1,72.0,72.09,25200.0,67.059,67.1428,67.0496,67.1335,25200.0
2014-09-11 14:50:00,72.08,72.16,72.0,72.15,30200.0,67.1241,67.1986,67.0496,67.1893,30200.0
2014-09-11 15:00:00,72.15,72.21,72.09,72.1,57600.0,67.1893,67.2452,67.1335,67.1428,57600.0
2014-09-11 15:10:00,72.1,72.19,72.09,72.1,47200.0,67.1428,67.2266,67.1335,67.1428,47200.0
2014-09-11 15:20:00,72.1,72.2,72.1,72.14,55200.0,67.1428,67.2359,67.1428,67.18,55200.0
2014-09-11 15:30:00,72.14,72.27,72.12,72.22,101700.0,67.18,67.3011,67.1614,67.2545,101700.0
2014-09-11 15:40:00,72.23,72.25,72.17,72.21,163600.0,67.2638,67.2825,67.208,67.2452,163600.0
2014-09-11 15:50:00,72.21,72.4,72.14,72.37,279300.0,67.2452,67.4221,67.18,67.3942,279300.0
2014-09-12 09:30:00,72.55,73.19,72.36,72.45,222400.0,67.5618,68.1578,67.3849,67.4687,222400.0
2014-09-12 09:40:00,72.42,72.45,71.58,71.99,249200.0,67.4408,67.4687,66.6585,67.0403,249200.0
2014-09-12 09:50:00,71.99,72.51,71.99,72.51,194900.0,67.0403,67.5246,67.0403,67.5246,194900.0
2014-09-12 10:00:00,72.46,72.52,72.32,72.35,110600.0,67.478,67.5339,67.3476,67.3756,110600.0
2014-09-12 10:10:00,72.34,72.39,72.25,72.26,133200.0,67.3663,67.4128,67.2825,67.2918,133200.0
2014-09-12 10:20:00,72.25,72.32,72.08,72.29,37400.0,67.2825,67.3476,67.1241,67.3197,37400.0
2014-09-12 10:30:00,72.31,72.68,72.28,72.44,104400.0,67.3383,67.6829,67.3104,67.4594,104400.0
2014-09-12 10:40:00,72.44,72.69,72.42,72.59,115200.0,67.4594,67.6922,67.4408,67.5991,115200.0
2014-09-12 10:50:00,72.59,72.59,72.44,72.48,53400.0,67.5991,67.5991,67.4594,67.4966,53400.0
2014-09-12 11:00:00,72.47,72.49,72.09,72.11,35400.0,67.4873,67.506,67.1335,67.1521,35400.0
2014-09-12 11:10:00,72.11,72.12,71.82,71.91,46500.0,67.1521,67.1614,66.882,66.9658,46500.0
2014-09-12 11:20:00,71.95,72.2,71.92,72.17,39300.0,67.0031,67.2359,66.9751,67.208,39300.0
2014-09-12 11:30:00,72.17,72.24,72.02,72.08,19000.0,67.208,67.2731,67.0683,67.1241,19000.0
2014-09-12 11:40:00,72.07,72.11,71.92,71.92,25500.0,67.1148,67.1521,66.9751,66.9751,25500.0
2014-09-12 11:50:00,71.92,72.02,71.87,71.97,20500.0,66.9751,67.0683,66.9286,67.0217,20500.0
2014-09-12 12:00:00,71.93,71.98,71.81,71.95,41600.0,66.9845,67.031,66.8727,67.0031,41600.0
2014-09-12 12:10:00,71.93,71.93,71.68,71.72,49500.0,66.9845,66.9845,66.7516,66.7889,49500.0
2014-09-12 12:20:00,71.71,71.74,71.59,71.63,35100.0,66.7796,66.8075,66.6678,66.7051,35100.0
2014-09-12 12:30:00,71.62,71.7,71.5,71.61,55300.0,66.6958,66.7703,66.584,66.6865,55300.0
2014-09-12 12:40:00,71.64,71.72,71.58,71.58,13600.0,66.7144,66.7889,66.6585,66.6585,13600.0
2014-09-12 12:50:00,71.59,71.73,71.48,71.51,80100.0,66.6678,66.7982,66.5654,66.5933,80100.0
2014-09-12 13:00:00,71.51,71.65,71.36,71.52,39900.0,66.5933,66.7237,66.4536,66.6026,39900.0
2014-09-12 13:10:00,71.53,71.55,71.34,71.36,12900.0,66.612,66.6306,66.435,66.4536,12900.0
2014-09-12 13:20:00,71.34,71.44,71.32,71.36,18400.0,66.435,66.5281,66.4164,66.4536,18400.0
2014-09-12 13:30:00,71.37,71.37,71.16,71.23,41000.0,66.463,66.463,66.2674,66.3326,41000.0
2014-09-12 13:40:00,71.22,71.24,71.11,71.19,11600.0,66.3233,66.3419,66.2208,66.2953,11600.0
2014-09-12 13:50:00,71.18,71.2,71.11,71.19,19800.0,66.286,66.3046,66.2208,66.2953,19800.0
2014-09-12 14:00:00,71.19,71.3,71.18,71.29,20300.0,66.2953,66.3978,66.286,66.3885,20300.0
2014-09-12 14:10:00,71.29,71.39,71.28,71.32,24400.0,66.3885,66.4816,66.3791,66.4164,24400.0
2014-09-12 14:20:00,71.34,71.4,71.31,71.34,14700.0,66.435,66.4909,66.4071,66.435,14700.0
2014-09-12 14:30:00,71.33,71.37,71.26,71.3,17500.0,66.4257,66.463,66.3605,66.3978,17500.0
2014-09-12 14:40:00,71.29,71.3,71.01,71.09,55600.0,66.3885,66.3978,66.1277,66.2022,55600.0
2014-09-12 14:50:00,71.09,71.16,71.07,71.09,18400.0,66.2022,66.2674,66.1836,66.2022,18400.0
2014-09-12 15:00:00,71.07,71.25,71.02,71.22,71500.0,66.1836,66.3512,66.137,66.3233,71500.0
2014-09-12 15:10:00,71.22,71.47,71.22,71.47,19900.0,66.3233,66.5561,66.3233,66.5561,19900.0
2014-09-12 15:20:00,71.49,71.54,71.41,71.47,27700.0,66.5747,66.6213,66.5002,66.5561,27700.0
2014-09-12 15:30:00,71.47,71.5,71.38,71.44,40800.0,66.5561,66.584,66.4723,66.5281,40800.0
2014-09-12 15:40:00,71.44,71.62,71.43,71.57,81300.0,66.5281,66.6958,66.5188,66.6492,81300.0
2014-09-12 15:50:00,71.58,71.63,71.53,71.56,98500.0,66.6585,66.7051,66.612,66.6399,98500.0
2014-09-15 09:30:00,71.57,71.76,71.18,71.34,78500.0,66.6492,66.8261,66.286,66.435,78500.0
2014-09-15 09:40:00,71.34,71.34,70.94,71.18,99400.0,66.435,66.435,66.0625,66.286,99400.0
2014-09-15 09:50:00,71.21,71.3,70.9,71.07,36400.0,66.314,66.3978,66.0253,66.1836,36400.0
2014-09-15 10:00:00,71.07,71.32,71.05,71.22,15600.0,66.1836,66.4164,66.165,66.3233,15600.0
2014-09-15 10:10:00,71.09,71.35,71.01,71.34,43600.0,66.2022,66.4443,66.1277,66.435,43600.0
2014-09-15 10:20:00,71.35,71.54,71.33,71.44,42900.0,66.4443,66.6213,66.4257,66.5281,42900.0
2014-09-15 10:30:00,71.45,71.64,71.42,71.61,25600.0,66.5375,66.7144,66.5095,66.6865,25600.0
2014-09-15 10:40:00,71.62,71.74,71.6,71.74,27100.0,66.6958,66.8075,66.6771,66.8075,27100.0
2014-09-15 10:50:00,71.73,71.89,71.68,71.7,46400.0,66.7982,66.9472,66.7516,66.7703,46400.0
2014-09-15 11:00:00,71.67,71.72,71.62,71.67,20300.0,66.7423,66.7889,66.6958,66.7423,20300.0
2014-09-15 11:10:00,71.66,71.72,71.38,71.42,26600.0,66.733,66.7889,66.4723,66.5095,26600.0
2014-09-15 11:20:00,71.39,71.5,71.33,71.5,26400.0,66.4816,66.584,66.4257,66.584,26400.0
2014-09-15 11:30:00,71.48,71.54,71.43,71.49,13300.0,66.5654,66.6213,66.5188,66.5747,13300.0
2014-09-15 11:40:00,71.53,71.54,71.5,71.52,9000.0,66.612,66.6213,66.584,66.6026,9000.0
2014-09-15 11:50:00,71.55,71.61,71.52,71.56,11000.0,66.6306,66.6865,66.6026,66.6399,11000.0
2014-09-15 12:00:00,71.56,71.56,71.48,71.48,10500.0,66.6399,66.6399,66.5654,66.5654,10500.0
2014-09-15 12:10:00,71.49,71.6,71.48,71.58,19100.0,66.5747,66.6771,66.5654,66.6585,19100.0
2014-09-15 12:20:00,71.58,71.68,71.51,71.67,28900.0,66.6585,66.7516,66.5933,66.7423,28900.0
2014-09-15 12:30:00,71.66,71.66,71.52,71.52,8400.0,66.733,66.733,66.6026,66.6026,8400.0
2014-09-15 12:40:00,71.53,71.61,71.49,71.58,9300.0,66.612,66.6865,66.5747,66.6585,9300.0
2014-09-15 12:50:00,71.59,71.6,71.53,71.58,6000.0,66.6678,66.6771,66.612,66.6585,6000.0
2014-09-15 13:00:00,71.57,71.62,71.54,71.57,9200.0,66.6492,66.6958,66.6213,66.6492,9200.0
2014-09-15 13:10:00,71.55,71.62,71.54,71.58,37200.0,66.6306,66.6958,66.6213,66.6585,37200.0
2014-09-15 13:20:00,71.56,71.59,71.47,71.48,22700.0,66.6399,66.6678,66.5561,66.5654,22700.0
2014-09-15 13:30:00,71.48,71.48,71.4,71.4,8300.0,66.5654,66.5654,66.4909,66.4909,8300.0
2014-09-15 13:40:00,71.41,71.57,71.4,71.52,21200.0,66.5002,66.6492,66.4909,66.6026,21200.0
2014-09-15 13:50:00,71.52,71.54,71.48,71.5,14200.0,66.6026,66.6213,66.5654,66.584,14200.0
2014-09-15 14:00:00,71.49,71.51,71.37,71.4,18200.0,66.5747,66.5933,66.463,66.4909,18200.0
2014-09-15 14:10:00,71.39,71.41,71.37,71.37,15200.0,66.4816,66.5002,66.463,66.463,15200.0
2014-09-15 14:20:00,71.37,71.38,71.23,71.33,35900.0,66.463,66.4723,66.3326,66.4257,35900.0
2014-09-15 14:30:00,71.35,71.57,71.34,71.55,23100.0,66.4443,66.6492,66.435,66.6306,23100.0
2014-09-15 14:40:00,71.54,71.56,71.39,71.39,19500.0,66.6213,66.6399,66.4816,66.4816,19500.0
2014-09-15 14:50:00,71.39,71.39,71.3,71.33,19100.0,66.4816,66.4816,66.3978,66.4257,19100.0
2014-09-15 15:00:00,71.29,71.37,71.2,71.21,47600.0,66.3885,66.463,66.3046,66.314,47600.0
2014-09-15 15:10:00,71.21,71.27,71.12,71.25,36000.0,66.314,66.3698,66.2301,66.3512,36000.0
2014-09-15 15:20:00,71.24,71.26,71.19,71.25,37200.0,66.3419,66.3605,66.2953,66.3512,37200.0
2014-09-15 15:30:00,71.25,71.28,71.2,71.26,75000.0,66.3512,66.3791,66.3046,66.3605,75000.0
2014-09-15 15:40:00,71.25,71.26,71.12,71.13,62800.0,66.3512,66.3605,66.2301,66.2395,62800.0
2014-09-15 15:50:00,71.13,71.36,71.12,71.34,160600.0,66.2395,66.4536,66.2301,66.435,160600.0
2014-09-16 09:30:00,71.2,71.31,70.9,71.02,64000.0,66.3046,66.4071,66.0253,66.137,64000.0
2014-09-16 09:40:00,71.02,71.54,71.02,71.5,69100.0,66.137,66.6213,66.137,66.584,69100.0
2014-09-16 09:50:00,71.51,72.05,71.5,72.03,114700.0,66.5933,67.0962,66.584,67.0776,114700.0
2014-09-16 10:00:00,72.07,72.2,71.67,71.7,43500.0,67.1148,67.2359,66.7423,66.7703,43500.0
2014-09-16 10:10:00,71.7,72.13,71.7,72.03,32100.0,66.7703,67.1707,66.7703,67.0776,32100.0
2014-09-16 10:20:00,72.03,72.03,71.66,71.68,48900.0,67.0776,67.0776,66.733,66.7516,48900.0
2014-09-16 10:30:00,71.73,71.78,71.61,71.75,20400.0,66.7982,66.8448,66.6865,66.8168,20400.0
2014-09-16 10:40:00,71.75,71.75,71.58,71.7,17400.0,66.8168,66.8168,66.6585,66.7703,17400.0
2014-09-16 10:50:00,71.68,71.74,71.47,71.5,11300.0,66.7516,66.8075,66.5561,66.584,11300.0
2014-09-16 11:00:00,71.52,71.57,71.4,71.54,18400.0,66.6026,66.6492,66.4909,66.6213,18400.0
2014-09-16 11:10:00,71.53,71.67,71.51,71.64,81100.0,66.612,66.7423,66.5933,66.7144,81100.0
2014-09-16 11:20:00,71.66,71.74,71.62,71.73,25600.0,66.733,66.8075,66.6958,66.7982,25600.0
2014-09-16 11:30:00,71.73,71.77,71.69,71.7,36800.0,66.7982,66.8355,66.761,66.7703,36800.0
2014-09-16 11:40:00,71.74,71.76,71.51,71.56,156600.0,66.8075,66.8261,66.5933,66.6399,156600.0
2014-09-16 11:50:00,71.56,71.77,71.54,71.64,211000.0,66.6399,66.8355,66.6213,66.7144,211000.0
2014-09-16 12:00:00,71.66,71.74,71.62,71.74,32300.0,66.733,66.8075,66.6958,66.8075,32300.0
2014-09-16 12:10:00,71.73,71.74,71.68,71.74,18600.0,66.7982,66.8075,66.7516,66.8075,18600.0
2014-09-16 12:20:00,71.74,71.74,71.64,71.67,71700.0,66.8075,66.8075,66.7144,66.7423,71700.0
2014-09-16 12:30:00,71.65,71.7,71.61,71.66,37600.0,66.7237,66.7703,66.6865,66.733,37600.0
2014-09-16 12:40:00,71.65,71.66,71.49,71.58,87800.0,66.7237,66.733,66.5747,66.6585,87800.0
2014-09-16 12:50:00,71.62,71.63,71.54,71.63,14300.0,66.6958,66.7051,66.6213,66.7051,14300.0
2014-09-16 13:00:00,71.66,71.7,71.6,71.61,14700.0,66.733,66.7703,66.6771,66.6865,14700.0
2014-09-16 13:10:00,71.61,71.71,71.61,71.69,18700.0,66.6865,66.7796,66.6865,66.761,18700.0
2014-09-16 13:20:00,71.68,71.77,71.64,71.72,117700.0,66.7516,66.8355,66.7144,66.7889,117700.0
2014-09-16 13:30:00,71.72,71.85,71.71,71.8,37500.0,66.7889,66.91,66.7796,66.8634,37500.0
2014-09-16 13:40:00,71.79,71.86,71.77,71.77,210500.0,66.8541,66.9193,66.8355,66.8355,210500.0
2014-09-16 13:50:00,71.78,71.79,71.72,71.75,33700.0,66.8448,66.8541,66.7889,66.8168,33700.0
2014-09-16 14:00:00,71.73,71.82,71.7,71.79,157400.0,66.7982,66.882,66.7703,66.8541,157400.0
2014-09-16 14:10:00,71.78,71.79,71.64,71.65,40500.0,66.8448,66.8541,66.7144,66.7237,40500.0
2014-09-16 14:20:00,71.64,71.71,71.58,71.64,82700.0,66.7144,66.7796,66.6585,66.7144,82700.0
2014-09-16 14:30:00,71.64,71.77,71.64,71.76,41900.0,66.7144,66.8355,66.7144,66.8261,41900.0
2014-09-16 14:40:00,71.73,71.85,71.67,71.79,32200.0,66.7982,66.91,66.7423,66.8541,32200.0
2014-09-16 14:50:00,71.8,71.82,71.73,71.78,27900.0,66.8634,66.882,66.7982,66.8448,27900.0
2014-09-16 15:00:00,71.79,71.89,71.77,71.87,27700.0,66.8541,66.9472,66.8355,66.9286,27700.0
2014-09-16 15:10:00,71.87,71.94,71.86,71.88,129700.0,66.9286,66.9938,66.9193,66.9379,129700.0
2014-09-16 15:20:00,71.88,71.91,71.65,71.71,112000.0,66.9379,66.9658,66.7237,66.7796,112000.0
2014-09-16 15:30:00,71.7,71.84,71.61,71.76,92300.0,66.7703,66.9006,66.6865,66.8261,92300.0
2014-09-16 15:40:00,71.76,71.77,71.66,71.73,104700.0,66.8261,66.8355,66.733,66.7982,104700.0
2014-09-16 15:50:00,71.73,71.74,71.62,71.69,170400.0,66.7982,66.8075,66.6958,66.761,170400.0
2014-09-17 09:30:00,72.16,72.44,71.8,72.42,56000.0,67.1986,67.4594,66.8634,67.4408,56000.0
2014-09-17 09:40:00,72.4,72.42,72.17,72.24,48200.0,67.4221,67.4408,67.208,67.2731,48200.0
2014-09-17 09:50:00,72.22,72.29,72.13,72.26,42100.0,67.2545,67.3197,67.1707,67.2918,42100.0
2014-09-17 10:00:00,72.25,72.27,72.06,72.06,40500.0,67.2825,67.3011,67.1055,67.1055,40500.0
2014-09-17 10:10:00,72.06,72.07,71.86,71.91,42400.0,67.1055,67.1148,66.9193,66.9658,42400.0
2014-09-17 10:20:00,71.9,72.11,71.75,72.09,111200.0,66.9565,67.1521,66.8168,67.1335,111200.0
2014-09-17 10:30:00,72.09,72.09,71.91,71.96,28700.0,67.1335,67.1335,66.9658,67.0124,28700.0
2014-09-17 10:40:00,71.94,72.0,71.87,71.91,23900.0,66.9938,67.0496,66.9286,66.9658,23900.0
2014-09-17 10:50:00,71.89,71.9,71.65,71.68,35100.0,66.9472,66.9565,66.7237,66.7516,35100.0
2014-09-17 11:00:00,71.68,71.69,71.57,71.57,42600.0,66.7516,66.761,66.6492,66.6492,42600.0
2014-09-17 11:10:00,71.56,71.75,71.44,71.71,81400.0,66.6399,66.8168,66.5281,66.7796,81400.0
2014-09-17 11:20:00,71.73,71.8,71.72,71.8,33500.0,66.7982,66.8634,66.7889,66.8634,33500.0
2014-09-17 11:30:00,71.79,71.79,71.61,71.65,15300.0,66.8541,66.8541,66.6865,66.7237,15300.0
2014-09-17 11:40:00,71.63,71.63,71.52,71.61,19500.0,66.7051,66.7051,66.6026,66.6865,19500.0
2014-09-17 11:50:00,71.62,71.65,71.55,71.56,23000.0,66.6958,66.7237,66.6306,66.6399,23000.0
2014-09-17 12:00:00,71.58,71.62,71.55,71.6,19200.0,66.6585,66.6958,66.6306,66.6771,19200.0
2014-09-17 12:10:00,71.58,71.63,71.56,71.57,41700.0,66.6585,66.7051,66.6399,66.6492,41700.0
2014-09-17 12:20:00,71.57,71.6,71.49,71.51,15500.0,66.6492,66.6771,66.5747,66.5933,15500.0
2014-09-17 12:30:00,71.51,71.67,71.5,71.66,25500.0,66.5933,66.7423,66.584,66.733,25500.0
2014-09-17 12:40:00,71.67,71.74,71.61,71.61,53900.0,66.7423,66.8075,66.6865,66.6865,53900.0
2014-09-17 12:50:00,71.6,71.69,71.59,71.64,38200.0,66.6771,66.761,66.6678,66.7144,38200.0
2014-09-17 13:00:00,71.63,71.69,71.56,71.69,50100.0,66.7051,66.761,66.6399,66.761,50100.0
2014-09-17 13:10:00,71.7,71.74,71.68,71.71,33200.0,66.7703,66.8075,66.7516,66.7796,33200.0
2014-09-17 13:20:00,71.71,71.72,71.65,71.7,21700.0,66.7796,66.7889,66.7237,66.7703,21700.0
2014-09-17 13:30:00,71.7,71.7,71.61,71.65,14600.0,66.7703,66.7703,66.6865,66.7237,14600.0
2014-09-17 13:40:00,71.64,71.66,71.62,71.62,21700.0,66.7144,66.733,66.6958,66.6958,21700.0
2014-09-17 13:50:00,71.62,71.71,71.62,71.66,28700.0,66.6958,66.7796,66.6958,66.733,28700.0
2014-09-17 14:00:00,71.65,71.66,71.28,71.59,55400.0,66.7237,66.733,66.3791,66.6678,55400.0
2014-09-17 14:10:00,71.59,71.67,71.45,71.49,60800.0,66.6678,66.7423,66.5375,66.5747,60800.0
2014-09-17 14:20:00,71.51,71.62,71.49,71.53,50900.0,66.5933,66.6958,66.5747,66.612,50900.0
2014-09-17 14:30:00,71.54,71.56,71.48,71.53,35600.0,66.6213,66.6399,66.5654,66.612,35600.0
2014-09-17 14:40:00,71.54,71.58,71.41,71.47,45200.0,66.6213,66.6585,66.5002,66.5561,45200.0
2014-09-17 14:50:00,71.47,71.59,71.47,71.55,46300.0,66.5561,66.6678,66.5561,66.6306,46300.0
2014-09-17 15:00:00,71.55,71.72,71.52,71.67,48600.0,66.6306,66.7889,66.6026,66.7423,48600.0
2014-09-17 15:10:00,71.65,71.73,71.62,71.71,43100.0,66.7237,66.7982,66.6958,66.7796,43100.0
2014-09-17 15:20:00,71.71,71.73,71.57,71.62,45900.0,66.7796,66.7982,66.6492,66.6958,45900.0
2014-09-17 15:30:00,71.62,71.64,71.52,71.56,81700.0,66.6958,66.7144,66.6026,66.6399,81700.0
2014-09-17 15:40:00,71.56,71.6,71.46,71.54,114400.0,66.6399,66.6771,66.5468,66.6213,114400.0
2014-09-17 15:50:00,71.54,71.66,71.44,71.49,169900.0,66.6213,66.733,66.5281,66.5747,169900.0
2014-09-18 09:30:00,71.77,72.0,71.38,71.42,46500.0,66.8355,67.0496,66.4723,66.5095,46500.0
2014-09-18 09:40:00,71.38,71.9,71.37,71.56,250200.0,66.4723,66.9565,66.463,66.6399,250200.0
2014-09-18 09:50:00,71.55,71.8,71.51,71.7,21200.0,66.6306,66.8634,66.5933,66.7703,21200.0
2014-09-18 10:00:00,71.7,71.81,71.64,71.79,32800.0,66.7703,66.8727,66.7144,66.8541,32800.0
2014-09-18 10:10:00,71.79,71.93,71.78,71.85,22100.0,66.8541,66.9845,66.8448,66.91,22100.0
2014-09-18 10:20:00,71.9,71.95,71.69,71.69,28400.0,66.9565,67.0031,66.761,66.761,28400.0
2014-09-18 10:30:00,71.69,71.9,71.66,71.9,19900.0,66.761,66.9565,66.733,66.9565,19900.0
2014-09-18 10:40:00,71.91,71.92,71.87,71.92,14400.0,66.9658,66.9751,66.9286,66.9751,14400.0
2014-09-18 10:50:00,71.92,71.95,71.83,71.85,11900.0,66.9751,67.0031,66.8913,66.91,11900.0
2014-09-18 11:00:00,71.86,72.07,71.86,72.06,22400.0,66.9193,67.1148,66.9193,67.1055,22400.0
2014-09-18 11:10:00,72.09,72.1,72.03,72.06,15000.0,67.1335,67.1428,67.0776,67.1055,15000.0
2014-09-18 11:20:00,72.06,72.21,71.86,71.86,37500.0,67.1055,67.2452,66.9193,66.9193,37500.0
2014-09-18 11:30:00,71.9,72.13,71.88,72.11,17200.0,66.9565,67.1707,66.9379,67.1521,17200.0
2014-09-18 11:40:00,72.07,72.07,72.01,72.06,6800.0,67.1148,67.1148,67.059,67.1055,6800.0
2014-09-18 11:50:00,72.02,72.15,72.01,72.12,9500.0,67.0683,67.1893,67.059,67.1614,9500.0
2014-09-18 12:00:00,72.13,72.18,72.1,72.18,135600.0,67.1707,67.2173,67.1428,67.2173,135600.0
2014-09-18 12:10:00,72.25,72.32,72.25,72.29,11400.0,67.2825,67.3476,67.2825,67.3197,11400.0
2014-09-18 12:20:00,72.31,72.31,72.18,72.26,36500.0,67.3383,67.3383,67.2173,67.2918,36500.0
2014-09-18 12:30:00,72.28,72.3,72.22,72.25,17300.0,67.3104,67.329,67.2545,67.2825,17300.0
2014-09-18 12:40:00,72.24,72.26,72.06,72.08,18700.0,67.2731,67.2918,67.1055,67.1241,18700.0
2014-09-18 12:50:00,72.08,72.09,71.99,72.08,33700.0,67.1241,67.1335,67.0403,67.1241,33700.0
2014-09-18 13:00:00,72.1,72.24,72.07,72.2,6900.0,67.1428,67.2731,67.1148,67.2359,6900.0
2014-09-18 13:10:00,72.19,72.45,72.19,72.45,19700.0,67.2266,67.4687,67.2266,67.4687,19700.0
2014-09-18 13:20:00,72.42,72.48,72.34,72.45,21500.0,67.4408,67.4966,67.3663,67.4687,21500.0
2014-09-18 13:30:00,72.44,72.52,72.42,72.42,21200.0,67.4594,67.5339,67.4408,67.4408,21200.0
2014-09-18 13:40:00,72.43,72.54,72.42,72.5,44800.0,67.4501,67.5525,67.4408,67.5153,44800.0
2014-09-18 13:50:00,72.51,72.65,72.51,72.53,29100.0,67.5246,67.655,67.5246,67.5432,29100.0
2014-09-18 14:00:00,72.53,72.66,72.52,72.54,34100.0,67.5432,67.6643,67.5339,67.5525,34100.0
2014-09-18 14:10:00,72.54,72.75,72.54,72.68,22400.0,67.5525,67.7481,67.5525,67.6829,22400.0
2014-09-18 14:20:00,72.68,72.76,72.59,72.72,34000.0,67.6829,67.7574,67.5991,67.7201,34000.0
2014-09-18 14:30:00,72.73,72.76,72.65,72.71,35200.0,67.7295,67.7574,67.655,67.7108,35200.0
2014-09-18 14:40:00,72.7,72.74,72.67,72.68,32000.0,67.7015,67.7388,67.6736,67.6829,32000.0
2014-09-18 14:50:00,72.69,72.73,72.67,72.7,35500.0,67.6922,67.7295,67.6736,67.7015,35500.0
2014-09-18 15:00:00,72.7,72.7,72.47,72.53,59400.0,67.7015,67.7015,67.4873,67.5432,59400.0
2014-09-18 15:10:00,72.53,72.72,72.53,72.69,32300.0,67.5432,67.7201,67.5432,67.6922,32300.0
2014-09-18 15:20:00,72.7,72.7,72.59,72.66,33100.0,67.7015,67.7015,67.5991,67.6643,33100.0
2014-09-18 15:30:00,72.66,72.69,72.63,72.64,32700.0,67.6643,67.6922,67.6363,67.6456,32700.0
2014-09-18 15:40:00,72.65,72.65,72.43,72.44,52400.0,67.655,67.655,67.4501,67.4594,52400.0
2014-09-18 15:50:00,72.43,72.46,72.28,72.38,187900.0,67.4501,67.478,67.3104,67.4035,187900.0
2014-09-19 09:30:00,72.8,73.09,72.06,72.13,134800.0,67.7946,68.0647,67.1055,67.1707,134800.0
2014-09-19 09:40:00,72.12,72.27,71.94,72.03,31800.0,67.1614,67.3011,66.9938,67.0776,31800.0
2014-09-19 09:50:00,72.04,72.73,72.04,72.73,19200.0,67.0869,67.7295,67.0869,67.7295,19200.0
2014-09-19 10:00:00,72.69,72.7,72.47,72.55,8600.0,67.6922,67.7015,67.4873,67.5618,8600.0
2014-09-19 10:10:00,72.53,72.8,72.49,72.8,20900.0,67.5432,67.7946,67.506,67.7946,20900.0
2014-09-19 10:20:00,72.75,72.77,72.59,72.6,26800.0,67.7481,67.7667,67.5991,67.6084,26800.0
2014-09-19 10:30:00,72.61,72.76,72.57,72.71,23200.0,67.6177,67.7574,67.5805,67.7108,23200.0
2014-09-19 10:40:00,72.73,72.76,72.67,72.71,19800.0,67.7295,67.7574,67.6736,67.7108,19800.0
2014-09-19 10:50:00,72.71,72.74,72.64,72.69,21800.0,67.7108,67.7388,67.6456,67.6922,21800.0
2014-09-19 11:00:00,72.69,72.82,72.68,72.76,32400.0,67.6922,67.8133,67.6829,67.7574,32400.0
2014-09-19 11:10:00,72.76,72.84,72.73,72.8,17100.0,67.7574,67.8319,67.7295,67.7946,17100.0
2014-09-19 11:20:00,72.8,72.89,72.79,72.85,22900.0,67.7946,67.8785,67.7853,67.8412,22900.0
2014-09-19 11:30:00,72.86,72.93,72.82,72.87,31600.0,67.8505,67.9157,67.8133,67.8598,31600.0
2014-09-19 11:40:00,72.88,72.99,72.85,72.89,23100.0,67.8691,67.9716,67.8412,67.8785,23100.0
2014-09-19 11:50:00,72.92,73.02,72.86,72.97,11400.0,67.9064,67.9995,67.8505,67.953,11400.0
2014-09-19 12:00:00,72.97,72.98,72.85,72.85,11100.0,67.953,67.9623,67.8412,67.8412,11100.0
2014-09-19 12:10:00,72.86,72.89,72.64,72.77,18600.0,67.8505,67.8785,67.6456,67.7667,18600.0
2014-09-19 12:20:00,72.73,72.82,72.7,72.77,19800.0,67.7295,67.8133,67.7015,67.7667,19800.0
2014-09-19 12:30:00,72.74,72.84,72.72,72.83,6900.0,67.7388,67.8319,67.7201,67.8226,6900.0
2014-09-19 12:40:00,72.81,72.82,72.77,72.79,10400.0,67.804,67.8133,67.7667,67.7853,10400.0
2014-09-19 12:50:00,72.81,72.91,72.81,72.87,11200.0,67.804,67.8971,67.804,67.8598,11200.0
2014-09-19 13:00:00,72.9,72.9,72.79,72.8,11700.0,67.8878,67.8878,67.7853,67.7946,11700.0
2014-09-19 13:10:00,72.8,72.8,72.69,72.75,19100.0,67.7946,67.7946,67.6922,67.7481,19100.0
2014-09-19 13:20:00,72.75,72.82,72.7,72.7,9900.0,67.7481,67.8133,67.7015,67.7015,9900.0
2014-09-19 13:30:00,72.72,72.81,72.7,72.78,11200.0,67.7201,67.804,67.7015,67.776,11200.0
2014-09-19 13:40:00,72.78,72.84,72.78,72.83,21600.0,67.776,67.8319,67.776,67.8226,21600.0
2014-09-19 13:50:00,72.82,73.23,72.82,73.06,82800.0,67.8133,68.1951,67.8133,68.0368,82800.0
2014-09-19 14:00:00,73.05,73.11,72.97,72.99,56600.0,68.0275,68.0833,67.953,67.9716,56600.0
2014-09-19 14:10:00,72.99,73.13,72.98,73.12,21700.0,67.9716,68.1019,67.9623,68.0926,21700.0
2014-09-19 14:20:00,73.12,73.36,73.1,73.3,45400.0,68.0926,68.3161,68.074,68.2603,45400.0
2014-09-19 14:30:00,73.26,73.34,73.19,73.19,43600.0,68.223,68.2975,68.1578,68.1578,43600.0
2014-09-19 14:40:00,73.2,73.25,73.19,73.25,54300.0,68.1671,68.2137,68.1578,68.2137,54300.0
2014-09-19 14:50:00,73.25,73.26,73.23,73.25,37600.0,68.2137,68.223,68.1951,68.2137,37600.0
2014-09-19 15:00:00,73.24,73.42,73.24,73.41,84200.0,68.2044,68.372,68.2044,68.3627,84200.0
2014-09-19 15:10:00,73.4,73.42,73.33,73.34,55500.0,68.3534,68.372,68.2882,68.2975,55500.0
2014-09-19 15:20:00,73.34,73.48,73.34,73.41,143100.0,68.2975,68.4279,68.2975,68.3627,143100.0
2014-09-19 15:30:00,73.41,73.57,73.4,73.56,134200.0,68.3627,68.5117,68.3534,68.5024,134200.0
2014-09-19 15:40:00,73.57,73.63,73.53,73.61,201100.0,68.5117,68.5676,68.4744,68.5489,201100.0
2014-09-19 15:50:00,73.58,73.61,73.36,73.49,526600.0,68.521,68.5489,68.3161,68.4372,526600.0
2014-09-22 09:30:00,73.56,73.94,73.41,73.41,94100.0,68.5024,68.8563,68.3627,68.3627,94100.0
2014-09-22 09:40:00,73.4,73.73,73.17,73.21,62800.0,68.3534,68.6607,68.1392,68.1764,62800.0
2014-09-22 09:50:00,73.2,73.35,73.05,73.1,95800.0,68.1671,68.3068,68.0275,68.074,95800.0
2014-09-22 10:00:00,73.1,73.2,73.0,73.13,80900.0,68.074,68.1671,67.9809,68.1019,80900.0
2014-09-22 10:10:00,73.11,73.11,72.92,73.02,28600.0,68.0833,68.0833,67.9064,67.9995,28600.0
2014-09-22 10:20:00,73.05,73.27,73.05,73.1,49100.0,68.0275,68.2323,68.0275,68.074,49100.0
2014-09-22 10:30:00,73.09,73.09,72.82,72.85,33800.0,68.0647,68.0647,67.8133,67.8412,33800.0
2014-09-22 10:40:00,72.82,72.83,72.6,72.62,25700.0,67.8133,67.8226,67.6084,67.627,25700.0
2014-09-22 10:50:00,72.62,72.63,72.18,72.19,60200.0,67.627,67.6363,67.2173,67.2266,60200.0
2014-09-22 11:00:00,72.18,72.55,72.14,72.5,45100.0,67.2173,67.5618,67.18,67.5153,45100.0
2014-09-22 11:10:00,72.51,72.57,72.35,72.55,33500.0,67.5246,67.5805,67.3756,67.5618,33500.0
2014-09-22 11:20:00,72.55,72.92,72.53,72.85,39500.0,67.5618,67.9064,67.5432,67.8412,39500.0
2014-09-22 11:30:00,72.81,72.95,72.78,72.91,32100.0,67.804,67.9343,67.776,67.8971,32100.0
2014-09-22 11:40:00,72.88,72.98,72.79,72.89,94000.0,67.8691,67.9623,67.7853,67.8785,94000.0
2014-09-22 11:50:00,72.87,72.92,72.7,72.8,83500.0,67.8598,67.9064,67.7015,67.7946,83500.0
2014-09-22 12:00:00,72.79,72.8,72.59,72.71,38900.0,67.7853,67.7946,67.5991,67.7108,38900.0
2014-09-22 12:10:00,72.7,72.77,72.57,72.65,47900.0,67.7015,67.7667,67.5805,67.655,47900.0
2014-09-22 12:20:00,72.66,72.79,72.65,72.67,22400.0,67.6643,67.7853,67.655,67.6736,22400.0
2014-09-22 12:30:00,72.65,72.73,72.51,72.59,22100.0,67.655,67.7295,67.5246,67.5991,22100.0
2014-09-22 12:40:00,72.59,72.73,72.55,72.63,33100.0,67.5991,67.7295,67.5618,67.6363,33100.0
2014-09-22 12:50:00,72.66,72.67,72.48,72.49,11900.0,67.6643,67.6736,67.4966,67.506,11900.0
2014-09-22 13:00:00,72.47,72.51,72.39,72.48,21600.0,67.4873,67.5246,67.4128,67.4966,21600.0
2014-09-22 13:10:00,72.46,72.65,72.39,72.63,11800.0,67.478,67.655,67.4128,67.6363,11800.0
2014-09-22 13:20:00,72.65,72.65,72.48,72.62,18400.0,67.655,67.655,67.4966,67.627,18400.0
2014-09-22 13:30:00,72.62,72.68,72.59,72.59,37800.0,67.627,67.6829,67.5991,67.5991,37800.0
2014-09-22 13:40:00,72.57,72.77,72.54,72.76,49000.0,67.5805,67.7667,67.5525,67.7574,49000.0
2014-09-22 13:50:00,72.78,72.91,72.77,72.88,42300.0,67.776,67.8971,67.7667,67.8691,42300.0
2014-09-22 14:00:00,72.87,72.89,72.73,72.84,47900.0,67.8598,67.8785,67.7295,67.8319,47900.0
2014-09-22 14:10:00,72.81,72.81,72.64,72.66,26600.0,67.804,67.804,67.6456,67.6643,26600.0
2014-09-22 14:20:00,72.66,72.72,72.59,72.62,25700.0,67.6643,67.7201,67.5991,67.627,25700.0
2014-09-22 14:30:00,72.61,72.71,72.6,72.62,17100.0,67.6177,67.7108,67.6084,67.627,17100.0
2014-09-22 14:40:00,72.61,72.77,72.61,72.72,21200.0,67.6177,67.7667,67.6177,67.7201,21200.0
2014-09-22 14:50:00,72.74,72.74,72.61,72.67,25400.0,67.7388,67.7388,67.6177,67.6736,25400.0
2014-09-22 15:00:00,72.66,72.76,72.65,72.65,29000.0,67.6643,67.7574,67.655,67.655,29000.0
2014-09-22 15:10:00,72.65,72.68,72.58,72.63,34100.0,67.655,67.6829,67.5898,67.6363,34100.0
2014-09-22 15:20:00,72.63,72.68,72.61,72.68,29100.0,67.6363,67.6829,67.6177,67.6829,29100.0
2014-09-22 15:30:00,72.69,72.7,72.55,72.68,68600.0,67.6922,67.7015,67.5618,67.6829,68600.0
2014-09-22 15:40:00,72.68,72.73,72.65,72.68,82900.0,67.6829,67.7295,67.655,67.6829,82900.0
2014-09-22 15:50:00,72.68,72.69,72.5,72.63,146500.0,67.6829,67.6922,67.5153,67.6363,146500.0
2014-09-23 09:30:00,72.43,72.56,72.17,72.36,53500.0,67.4501,67.5711,67.208,67.3849,53500.0
2014-09-23 09:40:00,72.39,72.75,72.32,72.55,92800.0,67.4128,67.7481,67.3476,67.5618,92800.0
2014-09-23 09:50:00,72.58,72.99,72.58,72.77,116100.0,67.5898,67.9716,67.5898,67.7667,116100.0
2014-09-23 10:00:00,72.75,72.8,72.61,72.69,42600.0,67.7481,67.7946,67.6177,67.6922,42600.0
2014-09-23 10:10:00,72.71,72.8,72.57,72.74,19600.0,67.7108,67.7946,67.5805,67.7388,19600.0
2014-09-23 10:20:00,72.8,72.92,72.72,72.74,31600.0,67.7946,67.9064,67.7201,67.7388,31600.0
2014-09-23 10:30:00,72.72,72.75,72.5,72.57,20700.0,67.7201,67.7481,67.5153,67.5805,20700.0
2014-09-23 10:40:00,72.57,72.73,72.57,72.7,20200.0,67.5805,67.7295,67.5805,67.7015,20200.0
2014-09-23 10:50:00,72.71,72.81,72.61,72.63,47600.0,67.7108,67.804,67.6177,67.6363,47600.0
2014-09-23 11:00:00,72.65,72.77,72.63,72.72,19900.0,67.655,67.7667,67.6363,67.7201,19900.0
2014-09-23 11:10:00,72.7,72.8,72.5,72.72,34800.0,67.7015,67.7946,67.5153,67.7201,34800.0
2014-09-23 11:20:00,72.71,72.86,72.67,72.77,28900.0,67.7108,67.8505,67.6736,67.7667,28900.0
2014-09-23 11:30:00,72.75,72.89,72.75,72.88,26000.0,67.7481,67.8785,67.7481,67.8691,26000.0
2014-09-23 11:40:00,72.87,72.94,72.78,72.81,22400.0,67.8598,67.925,67.776,67.804,22400.0
2014-09-23 11:50:00,72.81,72.9,72.81,72.81,20100.0,67.804,67.8878,67.804,67.804,20100.0
2014-09-23 12:00:00,72.83,72.85,72.71,72.72,18200.0,67.8226,67.8412,67.7108,67.7201,18200.0
2014-09-23 12:10:00,72.74,72.75,72.59,72.63,20000.0,67.7388,67.7481,67.5991,67.6363,20000.0
2014-09-23 12:20:00,72.67,72.71,72.52,72.55,30500.0,67.6736,67.7108,67.5339,67.5618,30500.0
2014-09-23 12:30:00,72.54,72.59,72.52,72.54,11500.0,67.5525,67.5991,67.5339,67.5525,11500.0
2014-09-23 12:40:00,72.55,72.57,72.42,72.42,22200.0,67.5618,67.5805,67.4408,67.4408,22200.0
2014-09-23 12:50:00,72.43,72.56,72.34,72.46,59600.0,67.4501,67.5711,67.3663,67.478,59600.0
2014-09-23 13:00:00,72.44,72.51,72.37,72.37,10500.0,67.4594,67.5246,67.3942,67.3942,10500.0
2014-09-23 13:10:00,72.37,72.37,72.28,72.32,26200.0,67.3942,67.3942,67.3104,67.3476,26200.0
2014-09-23 13:20:00,72.33,72.38,72.22,72.23,15500.0,67.357,67.4035,67.2545,67.2638,15500.0
2014-09-23 13:30:00,72.23,72.35,72.21,72.33,18600.0,67.2638,67.3756,67.2452,67.357,18600.0
2014-09-23 13:40:00,72.32,72.36,72.17,72.17,57300.0,67.3476,67.3849,67.208,67.208,57300.0
2014-09-23 13:50:00,72.16,72.16,72.05,72.06,32700.0,67.1986,67.1986,67.0962,67.1055,32700.0
2014-09-23 14:00:00,72.05,72.14,72.0,72.07,36200.0,67.0962,67.18,67.0496,67.1148,36200.0
2014-09-23 14:10:00,72.1,72.14,72.05,72.07,22500.0,67.1428,67.18,67.0962,67.1148,22500.0
2014-09-23 14:20:00,72.08,72.16,72.05,72.15,28500.0,67.1241,67.1986,67.0962,67.1893,28500.0
2014-09-23 14:30:00,72.16,72.28,72.16,72.28,40400.0,67.1986,67.3104,67.1986,67.3104,40400.0
2014-09-23 14:40:00,72.28,72.28,72.2,72.23,37500.0,67.3104,67.3104,67.2359,67.2638,37500.0
2014-09-23 14:50:00,72.22,72.23,72.19,72.23,48000.0,67.2545,67.2638,67.2266,67.2638,48000.0
2014-09-23 15:00:00,72.22,72.3,72.2,72.2,37500.0,67.2545,67.329,67.2359,67.2359,37500.0
2014-09-23 15:10:00,72.21,72.24,72.2,72.24,39200.0,67.2452,67.2731,67.2359,67.2731,39200.0
2014-09-23 15:20:00,72.24,72.26,72.09,72.25,69700.0,67.2731,67.2918,67.1335,67.2825,69700.0
2014-09-23 15:30:00,72.25,72.29,72.21,72.24,46200.0,67.2825,67.3197,67.2452,67.2731,46200.0
2014-09-23 15:40:00,72.23,72.33,72.22,72.28,86000.0,67.2638,67.357,67.2545,67.3104,86000.0
2014-09-23 15:50:00,72.29,72.32,72.07,72.09,206900.0,67.3197,67.3476,67.1148,67.1335,206900.0
2014-09-24 09:30:00,72.38,72.45,72.03,72.42,29300.0,67.4035,67.4687,67.0776,67.4408,29300.0
2014-09-24 09:40:00,72.36,72.45,71.81,71.88,34700.0,67.3849,67.4687,66.8727,66.9379,34700.0
2014-09-24 09:50:00,71.78,71.93,71.61,71.85,54100.0,66.8448,66.9845,66.6865,66.91,54100.0
2014-09-24 10:00:00,71.91,72.04,71.81,71.83,21000.0,66.9658,67.0869,66.8727,66.8913,21000.0
2014-09-24 10:10:00,71.86,72.14,71.83,72.1,15900.0,66.9193,67.18,66.8913,67.1428,15900.0
2014-09-24 10:20:00,72.03,72.24,71.84,72.14,54700.0,67.0776,67.2731,66.9006,67.18,54700.0
2014-09-24 10:30:00,72.18,72.24,72.1,72.15,25000.0,67.2173,67.2731,67.1428,67.1893,25000.0
2014-09-24 10:40:00,72.17,72.21,72.09,72.2,18600.0,67.208,67.2452,67.1335,67.2359,18600.0
2014-09-24 10:50:00,72.22,72.31,72.14,72.2,14700.0,67.2545,67.3383,67.18,67.2359,14700.0
2014-09-24 11:00:00,72.21,72.33,72.19,72.29,32100.0,67.2452,67.357,67.2266,67.3197,32100.0
2014-09-24 11:10:00,72.29,72.6,72.27,72.58,34800.0,67.3197,67.6084,67.3011,67.5898,34800.0
2014-09-24 11:20:00,72.61,72.67,72.59,72.66,15700.0,67.6177,67.6736,67.5991,67.6643,15700.0
2014-09-24 11:30:00,72.66,72.69,72.56,72.62,26500.0,67.6643,67.6922,67.5711,67.627,26500.0
2014-09-24 11:40:00,72.61,72.77,72.61,72.72,23400.0,67.6177,67.7667,67.6177,67.7201,23400.0
2014-09-24 11:50:00,72.71,72.83,72.68,72.76,24800.0,67.7108,67.8226,67.6829,67.7574,24800.0
2014-09-24 12:00:00,72.76,72.82,72.72,72.78,12300.0,67.7574,67.8133,67.7201,67.776,12300.0
2014-09-24 12:10:00,72.8,72.91,72.77,72.78,21300.0,67.7946,67.8971,67.7667,67.776,21300.0
2014-09-24 12:20:00,72.77,72.81,72.71,72.71,16000.0,67.7667,67.804,67.7108,67.7108,16000.0
2014-09-24 12:30:00,72.72,72.75,72.61,72.7,15400.0,67.7201,67.7481,67.6177,67.7015,15400.0
2014-09-24 12:40:00,72.69,72.69,72.58,72.68,12700.0,67.6922,67.6922,67.5898,67.6829,12700.0
2014-09-24 12:50:00,72.69,72.83,72.64,72.81,15300.0,67.6922,67.8226,67.6456,67.804,15300.0
2014-09-24 13:00:00,72.81,72.91,72.73,72.86,29600.0,67.804,67.8971,67.7295,67.8505,29600.0
2014-09-24 13:10:00,72.88,73.0,72.85,72.97,27100.0,67.8691,67.9809,67.8412,67.953,27100.0
2014-09-24 13:20:00,72.96,73.0,72.95,72.99,18000.0,67.9436,67.9809,67.9343,67.9716,18000.0
2014-09-24 13:30:00,72.98,73.11,72.96,73.06,19800.0,67.9623,68.0833,67.9436,68.0368,19800.0
2014-09-24 13:40:00,73.07,73.3,73.07,73.27,47100.0,68.0461,68.2603,68.0461,68.2323,47100.0
2014-09-24 13:50:00,73.28,73.35,73.18,73.22,28600.0,68.2416,68.3068,68.1485,68.1858,28600.0
2014-09-24 14:00:00,73.19,73.22,73.09,73.19,38300.0,68.1578,68.1858,68.0647,68.1578,38300.0
2014-09-24 14:10:00,73.19,73.23,73.14,73.2,35700.0,68.1578,68.1951,68.1113,68.1671,35700.0
2014-09-24 14:20:00,73.22,73.31,73.17,73.29,25300.0,68.1858,68.2696,68.1392,68.2509,25300.0
2014-09-24 14:30:00,73.29,73.3,73.19,73.19,18500.0,68.2509,68.2603,68.1578,68.1578,18500.0
2014-09-24 14:40:00,73.19,73.2,73.08,73.09,17000.0,68.1578,68.1671,68.0554,68.0647,17000.0
2014-09-24 14:50:00,73.1,73.19,73.09,73.13,27000.0,68.074,68.1578,68.0647,68.1019,27000.0
2014-09-24 15:00:00,73.13,73.13,73.08,73.12,34000.0,68.1019,68.1019,68.0554,68.0926,34000.0
2014-09-24 15:10:00,73.12,73.13,73.02,73.08,37000.0,68.0926,68.1019,67.9995,68.0554,37000.0
2014-09-24 15:20:00,73.09,73.09,72.95,72.95,36800.0,68.0647,68.0647,67.9343,67.9343,36800.0
2014-09-24 15:30:00,72.96,73.17,72.95,73.14,61800.0,67.9436,68.1392,67.9343,68.1113,61800.0
2014-09-24 15:40:00,73.14,73.21,73.09,73.21,62000.0,68.1113,68.1764,68.0647,68.1764,62000.0
2014-09-24 15:50:00,73.2,73.25,73.11,73.14,142200.0,68.1671,68.2137,68.0833,68.1113,142200.0
2014-09-25 09:30:00,73.01,73.12,72.81,72.91,61600.0,67.9902,68.0926,67.804,67.8971,61600.0
2014-09-25 09:40:00,72.88,73.18,72.8,72.93,51100.0,67.8691,68.1485,67.7946,67.9157,51100.0
2014-09-25 09:50:00,72.96,73.1,72.67,72.9,46500.0,67.9436,68.074,67.6736,67.8878,46500.0
2014-09-25 10:00:00,72.88,72.94,72.78,72.89,68800.0,67.8691,67.925,67.776,67.8785,68800.0
2014-09-25 10:10:00,72.87,72.87,72.52,72.53,19200.0,67.8598,67.8598,67.5339,67.5432,19200.0
2014-09-25 10:20:00,72.51,72.56,72.32,72.54,43600.0,67.5246,67.5711,67.3476,67.5525,43600.0
2014-09-25 10:30:00,72.54,72.55,72.09,72.09,72300.0,67.5525,67.5618,67.1335,67.1335,72300.0
2014-09-25 10:40:00,72.11,72.14,71.83,71.92,21300.0,67.1521,67.18,66.8913,66.9751,21300.0
2014-09-25 10:50:00,71.92,72.03,71.91,72.0,55500.0,66.9751,67.0776,66.9658,67.0496,55500.0
2014-09-25 11:00:00,72.0,72.11,71.95,72.03,58600.0,67.0496,67.1521,67.0031,67.0776,58600.0
2014-09-25 11:10:00,72.02,72.15,71.97,71.99,38600.0,67.0683,67.1893,67.0217,67.0403,38600.0
2014-09-25 11:20:00,72.01,72.02,71.92,71.97,23400.0,67.059,67.0683,66.9751,67.0217,23400.0
2014-09-25 11:30:00,71.98,72.01,71.81,71.97,24600.0,67.031,67.059,66.8727,67.0217,24600.0
2014-09-25 11:40:00,71.95,71.95,71.83,71.83,27300.0,67.0031,67.0031,66.8913,66.8913,27300.0
2014-09-25 11:50:00,71.83,72.01,71.8,71.9,31400.0,66.8913,67.059,66.8634,66.9565,31400.0
2014-09-25 12:00:00,71.9,71.95,71.85,71.86,22200.0,66.9565,67.0031,66.91,66.9193,22200.0
2014-09-25 12:10:00,71.84,71.85,71.66,71.66,11700.0,66.9006,66.91,66.733,66.733,11700.0
2014-09-25 12:20:00,71.65,71.65,71.41,71.41,37000.0,66.7237,66.7237,66.5002,66.5002,37000.0
2014-09-25 12:30:00,71.41,71.62,71.4,71.62,30900.0,66.5002,66.6958,66.4909,66.6958,30900.0
2014-09-25 12:40:00,71.61,71.61,71.48,71.53,20300.0,66.6865,66.6865,66.5654,66.612,20300.0
2014-09-25 12:50:00,71.55,71.68,71.55,71.62,19200.0,66.6306,66.7516,66.6306,66.6958,19200.0
2014-09-25 13:00:00,71.6,71.72,71.59,71.67,21900.0,66.6771,66.7889,66.6678,66.7423,21900.0
2014-09-25 13:10:00,71.67,71.8,71.67,71.77,17000.0,66.7423,66.8634,66.7423,66.8355,17000.0
2014-09-25 13:20:00,71.77,71.77,71.66,71.7,26300.0,66.8355,66.8355,66.733,66.7703,26300.0
2014-09-25 13:30:00,71.7,71.7,71.55,71.57,20000.0,66.7703,66.7703,66.6306,66.6492,20000.0
2014-09-25 13:40:00,71.57,71.61,71.52,71.57,25300.0,66.6492,66.6865,66.6026,66.6492,25300.0
2014-09-25 13:50:00,71.58,71.58,71.45,71.52,50500.0,66.6585,66.6585,66.5375,66.6026,50500.0
2014-09-25 14:00:00,71.53,71.6,71.46,71.6,38100.0,66.612,66.6771,66.5468,66.6771,38100.0
2014-09-25 14:10:00,71.59,71.64,71.53,71.55,31400.0,66.6678,66.7144,66.612,66.6306,31400.0
2014-09-25 14:20:00,71.57,71.67,71.56,71.64,24400.0,66.6492,66.7423,66.6399,66.7144,24400.0
2014-09-25 14:30:00,71.67,71.68,71.64,71.68,21000.0,66.7423,66.7516,66.7144,66.7516,21000.0
2014-09-25 14:40:00,71.67,71.78,71.67,71.77,37100.0,66.7423,66.8448,66.7423,66.8355,37100.0
2014-09-25 14:50:00,71.78,71.78,71.65,71.66,49700.0,66.8448,66.8448,66.7237,66.733,49700.0
2014-09-25 15:00:00,71.66,71.7,71.65,71.68,53900.0,66.733,66.7703,66.7237,66.7516,53900.0
2014-09-25 15:10:00,71.68,71.81,71.63,71.73,55500.0,66.7516,66.8727,66.7051,66.7982,55500.0
2014-09-25 15:20:00,71.74,71.74,71.57,71.59,80100.0,66.8075,66.8075,66.6492,66.6678,80100.0
2014-09-25 15:30:00,71.59,71.81,71.59,71.77,100300.0,66.6678,66.8727,66.6678,66.8355,100300.0
2014-09-25 15:40:00,71.78,71.78,71.63,71.69,83300.0,66.8448,66.8448,66.7051,66.761,83300.0
2014-09-25 15:50:00,71.69,71.73,71.52,71.54,158500.0,66.761,66.7982,66.6026,66.6213,158500.0
2014-09-26 09:30:00,71.78,72.27,71.78,72.0,61800.0,66.8448,67.3011,66.8448,67.0496,61800.0
2014-09-26 09:40:00,72.04,72.15,71.79,71.93,72400.0,67.0869,67.1893,66.8541,66.9845,72400.0
2014-09-26 09:50:00,71.92,72.03,71.71,71.96,22400.0,66.9751,67.0776,66.7796,67.0124,22400.0
2014-09-26 10:00:00,71.95,72.04,71.84,71.86,23400.0,67.0031,67.0869,66.9006,66.9193,23400.0
2014-09-26 10:10:00,71.91,71.98,71.52,71.69,25500.0,66.9658,67.031,66.6026,66.761,25500.0
2014-09-26 10:20:00,71.7,71.94,71.68,71.75,16900.0,66.7703,66.9938,66.7516,66.8168,16900.0
2014-09-26 10:30:00,71.73,71.89,71.58,71.79,15000.0,66.7982,66.9472,66.6585,66.8541,15000.0
2014-09-26 10:40:00,71.79,71.87,71.68,71.69,9100.0,66.8541,66.9286,66.7516,66.761,9100.0
2014-09-26 10:50:00,71.68,71.72,71.59,71.65,26500.0,66.7516,66.7889,66.6678,66.7237,26500.0
2014-09-26 11:00:00,71.67,71.71,71.31,71.39,36400.0,66.7423,66.7796,66.4071,66.4816,36400.0
2014-09-26 11:10:00,71.4,71.4,71.19,71.33,37600.0,66.4909,66.4909,66.2953,66.4257,37600.0
2014-09-26 11:20:00,71.32,71.39,71.31,71.38,15000.0,66.4164,66.4816,66.4071,66.4723,15000.0
2014-09-26 11:30:00,71.4,71.41,71.27,71.3,41400.0,66.4909,66.5002,66.3698,66.3978,41400.0
2014-09-26 11:40:00,71.35,71.43,71.17,71.2,33100.0,66.4443,66.5188,66.2767,66.3046,33100.0
2014-09-26 11:50:00,71.2,71.28,71.17,71.22,16700.0,66.3046,66.3791,66.2767,66.3233,16700.0
2014-09-26 12:00:00,71.22,71.24,71.04,71.19,39400.0,66.3233,66.3419,66.1556,66.2953,39400.0
2014-09-26 12:10:00,71.2,71.4,71.2,71.34,14300.0,66.3046,66.4909,66.3046,66.435,14300.0
2014-09-26 12:20:00,71.38,71.42,71.31,71.31,14800.0,66.4723,66.5095,66.4071,66.4071,14800.0
2014-09-26 12:30:00,71.32,71.38,70.98,71.01,82100.0,66.4164,66.4723,66.0998,66.1277,82100.0
2014-09-26 12:40:00,71.0,71.11,70.98,71.09,17600.0,66.1184,66.2208,66.0998,66.2022,17600.0
2014-09-26 12:50:00,71.08,71.12,70.89,70.89,41500.0,66.1929,66.2301,66.016,66.016,41500.0
2014-09-26 13:00:00,70.89,70.89,70.72,70.8,52600.0,66.016,66.016,65.8576,65.9321,52600.0
2014-09-26 13:10:00,70.8,70.81,70.31,70.37,68000.0,65.9321,65.9415,65.4758,65.5317,68000.0
2014-09-26 13:20:00,70.38,70.65,70.38,70.58,56800.0,65.541,65.7925,65.541,65.7273,56800.0
2014-09-26 13:30:00,70.59,70.73,70.5,70.58,40600.0,65.7366,65.867,65.6528,65.7273,40600.0
2014-09-26 13:40:00,70.59,70.78,70.59,70.73,37900.0,65.7366,65.9135,65.7366,65.867,37900.0
2014-09-26 13:50:00,70.72,70.77,70.7,70.73,41500.0,65.8576,65.9042,65.839,65.867,41500.0
2014-09-26 14:00:00,70.74,70.99,70.73,70.98,42000.0,65.8763,66.1091,65.867,66.0998,42000.0
2014-09-26 14:10:00,70.98,71.11,70.92,71.07,38100.0,66.0998,66.2208,66.0439,66.1836,38100.0
2014-09-26 14:20:00,71.09,71.24,71.07,71.2,40300.0,66.2022,66.3419,66.1836,66.3046,40300.0
2014-09-26 14:30:00,71.2,71.34,71.19,71.28,33300.0,66.3046,66.435,66.2953,66.3791,33300.0
2014-09-26 14:40:00,71.28,71.4,71.27,71.39,19200.0,66.3791,66.4909,66.3698,66.4816,19200.0
2014-09-26 14:50:00,71.38,71.5,71.37,71.4,49300.0,66.4723,66.584,66.463,66.4909,49300.0
2014-09-26 15:00:00,71.44,71.45,71.25,71.3,33800.0,66.5281,66.5375,66.3512,66.3978,33800.0
2014-09-26 15:10:00,71.31,71.31,71.06,71.06,62400.0,66.4071,66.4071,66.1743,66.1743,62400.0
2014-09-26 15:20:00,71.08,71.16,71.05,71.12,44200.0,66.1929,66.2674,66.165,66.2301,44200.0
2014-09-26 15:30:00,71.12,71.18,71.06,71.06,45400.0,66.2301,66.286,66.1743,66.1743,45400.0
2014-09-26 15:40:00,71.07,71.11,70.92,70.92,92200.0,66.1836,66.2208,66.0439,66.0439,92200.0
2014-09-26 15:50:00,70.92,71.21,70.92,71.2,194700.0,66.0439,66.314,66.0439,66.3046,194700.0
2014-09-29 09:30:00,70.82,71.09,70.59,71.06,45900.0,65.9508,66.2022,65.7366,66.1743,45900.0
2014-09-29 09:40:00,71.05,71.23,70.76,70.82,67300.0,66.165,66.3326,65.8949,65.9508,67300.0
2014-09-29 09:50:00,70.82,71.04,70.72,70.95,41400.0,65.9508,66.1556,65.8576,66.0718,41400.0
2014-09-29 10:00:00,70.95,71.38,70.88,71.37,47500.0,66.0718,66.4723,66.0066,66.463,47500.0
2014-09-29 10:10:00,71.36,71.65,71.33,71.61,53200.0,66.4536,66.7237,66.4257,66.6865,53200.0
2014-09-29 10:20:00,71.64,72.03,71.64,71.93,113500.0,66.7144,67.0776,66.7144,66.9845,113500.0
2014-09-29 10:30:00,71.92,72.05,71.86,72.0,60900.0,66.9751,67.0962,66.9193,67.0496,60900.0
2014-09-29 10:40:00,72.0,72.08,71.95,71.97,92600.0,67.0496,67.1241,67.0031,67.0217,92600.0
2014-09-29 10:50:00,71.96,72.1,71.95,71.98,171500.0,67.0124,67.1428,67.0031,67.031,171500.0
2014-09-29 11:00:00,71.99,72.01,71.94,71.96,62300.0,67.0403,67.059,66.9938,67.0124,62300.0
2014-09-29 11:10:00,71.96,72.02,71.93,71.98,84600.0,67.0124,67.0683,66.9845,67.031,84600.0
2014-09-29 11:20:00,72.0,72.01,71.96,72.0,13500.0,67.0496,67.059,67.0124,67.0496,13500.0
2014-09-29 11:30:00,72.0,72.0,71.83,71.98,12000.0,67.0496,67.0496,66.8913,67.031,12000.0
2014-09-29 11:40:00,71.97,71.98,71.92,71.97,8400.0,67.0217,67.031,66.9751,67.0217,8400.0
2014-09-29 11:50:00,71.97,71.98,71.83,71.97,20100.0,67.0217,67.031,66.8913,67.0217,20100.0
2014-09-29 12:00:00,71.98,71.99,71.91,71.93,12400.0,67.031,67.0403,66.9658,66.9845,12400.0
2014-09-29 12:10:00,71.91,71.92,71.8,71.88,15000.0,66.9658,66.9751,66.8634,66.9379,15000.0
2014-09-29 12:20:00,71.9,71.92,71.83,71.88,25400.0,66.9565,66.9751,66.8913,66.9379,25400.0
2014-09-29 12:30:00,71.87,71.91,71.63,71.73,19200.0,66.9286,66.9658,66.7051,66.7982,19200.0
2014-09-29 12:40:00,71.74,71.88,71.7,71.87,55900.0,66.8075,66.9379,66.7703,66.9286,55900.0
2014-09-29 12:50:00,71.87,72.01,71.87,71.93,46900.0,66.9286,67.059,66.9286,66.9845,46900.0
2014-09-29 13:00:00,71.93,71.93,71.66,71.76,27600.0,66.9845,66.9845,66.733,66.8261,27600.0
2014-09-29 13:10:00,71.76,71.82,71.76,71.78,8500.0,66.8261,66.882,66.8261,66.8448,8500.0
2014-09-29 13:20:00,71.78,71.81,71.66,71.66,20600.0,66.8448,66.8727,66.733,66.733,20600.0
2014-09-29 13:30:00,71.66,71.72,71.56,71.58,12800.0,66.733,66.7889,66.6399,66.6585,12800.0
2014-09-29 13:40:00,71.6,71.64,71.41,71.45,16300.0,66.6771,66.7144,66.5002,66.5375,16300.0
2014-09-29 13:50:00,71.42,71.57,71.41,71.57,28500.0,66.5095,66.6492,66.5002,66.6492,28500.0
2014-09-29 14:00:00,71.57,71.72,71.56,71.62,17600.0,66.6492,66.7889,66.6399,66.6958,17600.0
2014-09-29 14:10:00,71.62,71.69,71.52,71.53,18400.0,66.6958,66.761,66.6026,66.612,18400.0
2014-09-29 14:20:00,71.52,71.62,71.51,71.59,13800.0,66.6026,66.6958,66.5933,66.6678,13800.0
2014-09-29 14:30:00,71.56,71.56,71.47,71.49,18500.0,66.6399,66.6399,66.5561,66.5747,18500.0
2014-09-29 14:40:00,71.48,71.62,71.46,71.62,26400.0,66.5654,66.6958,66.5468,66.6958,26400.0
2014-09-29 14:50:00,71.61,71.7,71.55,71.68,23000.0,66.6865,66.7703,66.6306,66.7516,23000.0
2014-09-29 15:00:00,71.65,71.66,71.56,71.56,24200.0,66.7237,66.733,66.6399,66.6399,24200.0
2014-09-29 15:10:00,71.58,71.68,71.57,71.64,25600.0,66.6585,66.7516,66.6492,66.7144,25600.0
2014-09-29 15:20:00,71.65,71.85,71.65,71.84,50100.0,66.7237,66.91,66.7237,66.9006,50100.0
2014-09-29 15:30:00,71.83,71.91,71.7,71.72,65400.0,66.8913,66.9658,66.7703,66.7889,65400.0
2014-09-29 15:40:00,71.71,71.86,71.68,71.86,63600.0,66.7796,66.9193,66.7516,66.9193,63600.0
2014-09-29 15:50:00,71.86,71.86,71.7,71.77,127400.0,66.9193,66.9193,66.7703,66.8355,127400.0
2014-09-30 09:30:00,72.0,72.19,70.99,71.04,87800.0,67.0496,67.2266,66.1091,66.1556,87800.0
2014-09-30 09:40:00,71.0,71.29,70.96,71.12,37500.0,66.1184,66.3885,66.0811,66.2301,37500.0
2014-09-30 09:50:00,71.14,71.25,70.97,71.25,43500.0,66.2488,66.3512,66.0905,66.3512,43500.0
2014-09-30 10:00:00,71.24,71.24,70.98,71.03,68700.0,66.3419,66.3419,66.0998,66.1463,68700.0
2014-09-30 10:10:00,71.05,71.09,70.99,70.99,97800.0,66.165,66.2022,66.1091,66.1091,97800.0
2014-09-30 10:20:00,71.0,71.05,70.48,70.5,158600.0,66.1184,66.165,65.6342,65.6528,158600.0
2014-09-30 10:30:00,70.5,70.91,70.43,70.91,71100.0,65.6528,66.0346,65.5876,66.0346,71100.0
2014-09-30 10:40:00,70.93,71.05,70.9,70.98,113000.0,66.0532,66.165,66.0253,66.0998,113000.0
2014-09-30 10:50:00,70.98,71.01,70.91,70.95,45100.0,66.0998,66.1277,66.0346,66.0718,45100.0
2014-09-30 11:00:00,70.96,70.97,70.79,70.94,49600.0,66.0811,66.0905,65.9228,66.0625,49600.0
2014-09-30 11:10:00,70.93,70.96,70.82,70.96,52100.0,66.0532,66.0811,65.9508,66.0811,52100.0
2014-09-30 11:20:00,70.94,71.03,70.87,70.97,44200.0,66.0625,66.1463,65.9973,66.0905,44200.0
2014-09-30 11:30:00,70.97,71.02,70.92,70.98,31200.0,66.0905,66.137,66.0439,66.0998,31200.0
2014-09-30 11:40:00,70.97,70.97,70.63,70.65,34700.0,66.0905,66.0905,65.7738,65.7925,34700.0
2014-09-30 11:50:00,70.67,70.73,70.59,70.65,45000.0,65.8111,65.867,65.7366,65.7925,45000.0
2014-09-30 12:00:00,70.65,70.72,70.58,70.61,35600.0,65.7925,65.8576,65.7273,65.7552,35600.0
2014-09-30 12:10:00,70.61,70.67,70.58,70.6,24900.0,65.7552,65.8111,65.7273,65.7459,24900.0
2014-09-30 12:20:00,70.61,70.73,70.56,70.73,47700.0,65.7552,65.867,65.7086,65.867,47700.0
2014-09-30 12:30:00,70.73,70.77,70.63,70.65,16200.0,65.867,65.9042,65.7738,65.7925,16200.0
2014-09-30 12:40:00,70.63,70.76,70.63,70.74,34200.0,65.7738,65.8949,65.7738,65.8763,34200.0
2014-09-30 12:50:00,70.75,71.15,70.75,70.95,73200.0,65.8856,66.2581,65.8856,66.0718,73200.0
2014-09-30 13:00:00,70.95,71.08,70.94,71.05,38300.0,66.0718,66.1929,66.0625,66.165,38300.0
2014-09-30 13:10:00,71.06,71.1,71.02,71.07,42200.0,66.1743,66.2115,66.137,66.1836,42200.0
2014-09-30 13:20:00,71.08,71.08,70.76,70.82,287600.0,66.1929,66.1929,65.8949,65.9508,287600.0
2014-09-30 13:30:00,70.81,70.95,70.78,70.9,65500.0,65.9415,66.0718,65.9135,66.0253,65500.0
2014-09-30 13:40:00,70.9,70.9,70.58,70.65,15400.0,66.0253,66.0253,65.7273,65.7925,15400.0
2014-09-30 13:50:00,70.64,70.76,70.64,70.76,123100.0,65.7831,65.8949,65.7831,65.8949,123100.0
2014-09-30 14:00:00,70.73,70.84,70.71,70.74,24600.0,65.867,65.9694,65.8483,65.8763,24600.0
2014-09-30 14:10:00,70.75,70.8,70.7,70.75,43100.0,65.8856,65.9321,65.839,65.8856,43100.0
2014-09-30 14:20:00,70.73,70.93,70.73,70.92,38500.0,65.867,66.0532,65.867,66.0439,38500.0
2014-09-30 14:30:00,70.92,70.98,70.86,70.9,104500.0,66.0439,66.0998,65.988,66.0253,104500.0
2014-09-30 14:40:00,70.87,70.95,70.78,70.91,108100.0,65.9973,66.0718,65.9135,66.0346,108100.0
2014-09-30 14:50:00,70.9,70.9,70.77,70.83,29900.0,66.0253,66.0253,65.9042,65.9601,29900.0
2014-09-30 15:00:00,70.8,70.84,70.65,70.67,143100.0,65.9321,65.9694,65.7925,65.8111,143100.0
2014-09-30 15:10:00,70.67,70.85,70.62,70.8,61400.0,65.8111,65.9787,65.7645,65.9321,61400.0
2014-09-30 15:20:00,70.79,70.92,70.73,70.76,80700.0,65.9228,66.0439,65.867,65.8949,80700.0
2014-09-30 15:30:00,70.76,70.79,70.73,70.77,84600.0,65.8949,65.9228,65.867,65.9042,84600.0
2014-09-30 15:40:00,70.77,70.8,70.67,70.75,141200.0,65.9042,65.9321,65.8111,65.8856,141200.0
2014-09-30 15:50:00,70.74,70.75,70.5,70.53,263900.0,65.8763,65.8856,65.6528,65.6807,263900.0
2014-10-01 09:30:00,70.52,70.52,69.32,69.38,396400.0,65.6714,65.6714,64.5539,64.6098,396400.0
2014-10-01 09:40:00,69.38,69.48,68.9,69.13,236100.0,64.6098,64.7029,64.1628,64.377,236100.0
2014-10-01 09:50:00,69.07,69.12,68.65,68.65,153200.0,64.3211,64.3677,63.93,63.93,153200.0
2014-10-01 10:00:00,68.72,68.81,68.4,68.58,162900.0,63.9952,64.079,63.6972,63.8648,162900.0
2014-10-01 10:10:00,68.59,68.96,68.52,68.96,59700.0,63.8741,64.2187,63.8089,64.2187,59700.0
2014-10-01 10:20:00,68.97,69.1,68.97,69.0,94300.0,64.228,64.349,64.228,64.2559,94300.0
2014-10-01 10:30:00,68.99,69.03,68.92,68.92,67200.0,64.2466,64.2838,64.1814,64.1814,67200.0
2014-10-01 10:40:00,68.92,68.94,68.76,68.87,71900.0,64.1814,64.2,64.0324,64.1348,71900.0
2014-10-01 10:50:00,68.88,69.5,68.88,69.5,150100.0,64.1442,64.7215,64.1442,64.7215,150100.0
2014-10-01 11:00:00,69.5,69.81,69.44,69.74,78600.0,64.7215,65.0102,64.6657,64.945,78600.0
2014-10-01 11:10:00,69.73,69.73,69.33,69.33,118800.0,64.9357,64.9357,64.5632,64.5632,118800.0
2014-10-01 11:20:00,69.34,69.47,69.26,69.45,86000.0,64.5725,64.6936,64.498,64.675,86000.0
2014-10-01 11:30:00,69.44,69.44,69.24,69.29,112300.0,64.6657,64.6657,64.4794,64.526,112300.0
2014-10-01 11:40:00,69.28,69.34,69.25,69.27,55200.0,64.5167,64.5725,64.4887,64.5073,55200.0
2014-10-01 11:50:00,69.28,69.3,68.99,69.19,97900.0,64.5167,64.5353,64.2466,64.4328,97900.0
2014-10-01 12:00:00,69.2,69.23,69.0,69.06,101300.0,64.4422,64.4701,64.2559,64.3118,101300.0
2014-10-01 12:10:00,69.08,69.08,68.97,69.0,35900.0,64.3304,64.3304,64.228,64.2559,35900.0
2014-10-01 12:20:00,69.0,69.07,68.96,69.04,43200.0,64.2559,64.3211,64.2187,64.2932,43200.0
2014-10-01 12:30:00,69.08,69.16,69.07,69.15,33600.0,64.3304,64.4049,64.3211,64.3956,33600.0
2014-10-01 12:40:00,69.15,69.23,69.02,69.02,42700.0,64.3956,64.4701,64.2745,64.2745,42700.0
2014-10-01 12:50:00,69.03,69.11,69.0,69.08,21500.0,64.2838,64.3583,64.2559,64.3304,21500.0
2014-10-01 13:00:00,69.08,69.16,69.02,69.03,37300.0,64.3304,64.4049,64.2745,64.2838,37300.0
2014-10-01 13:10:00,69.05,69.06,68.96,68.99,59300.0,64.3025,64.3118,64.2187,64.2466,59300.0
2014-10-01 13:20:00,68.98,69.04,68.97,69.01,27800.0,64.2373,64.2932,64.228,64.2652,27800.0
2014-10-01 13:30:00,69.01,69.02,68.98,68.99,77800.0,64.2652,64.2745,64.2373,64.2466,77800.0
2014-10-01 13:40:00,68.98,69.0,68.97,68.99,31400.0,64.2373,64.2559,64.228,64.2466,31400.0
2014-10-01 13:50:00,68.99,69.0,68.82,68.88,40800.0,64.2466,64.2559,64.0883,64.1442,40800.0
2014-10-01 14:00:00,68.87,69.0,68.76,68.99,43700.0,64.1348,64.2559,64.0324,64.2466,43700.0
2014-10-01 14:10:00,68.98,69.13,68.97,69.04,58500.0,64.2373,64.377,64.228,64.2932,58500.0
2014-10-01 14:20:00,69.05,69.09,68.99,69.0,58400.0,64.3025,64.3397,64.2466,64.2559,58400.0
2014-10-01 14:30:00,69.0,69.03,68.91,68.98,67800.0,64.2559,64.2838,64.1721,64.2373,67800.0
2014-10-01 14:40:00,68.97,69.01,68.89,68.9,68600.0,64.228,64.2652,64.1535,64.1628,68600.0
2014-10-01 14:50:00,68.91,68.93,68.77,68.78,59000.0,64.1721,64.1907,64.0417,64.051,59000.0
2014-10-01 15:00:00,68.79,68.8,68.49,68.51,114700.0,64.0603,64.0697,63.781,63.7996,114700.0
2014-10-01 15:10:00,68.5,68.64,68.48,68.61,83400.0,63.7903,63.9207,63.7717,63.8927,83400.0
2014-10-01 15:20:00,68.61,68.67,68.49,68.61,87500.0,63.8927,63.9486,63.781,63.8927,87500.0
2014-10-01 15:30:00,68.59,68.83,68.54,68.6,96400.0,63.8741,64.0976,63.8275,63.8834,96400.0
2014-10-01 15:40:00,68.6,68.88,68.57,68.62,220200.0,63.8834,64.1442,63.8555,63.902,220200.0
2014-10-01 15:50:00,68.63,68.65,68.26,68.45,396800.0,63.9113,63.93,63.5668,63.7437,396800.0
2014-10-02 09:30:00,68.75,68.88,68.48,68.53,121200.0,64.0231,64.1442,63.7717,63.8182,121200.0
2014-10-02 09:40:00,68.51,68.89,68.5,68.63,116500.0,63.7996,64.1535,63.7903,63.9113,116500.0
2014-10-02 09:50:00,68.64,68.67,68.47,68.61,76200.0,63.9207,63.9486,63.7623,63.8927,76200.0
2014-10-02 10:00:00,68.6,68.68,68.38,68.61,93700.0,63.8834,63.9579,63.6785,63.8927,93700.0
2014-10-02 10:10:00,68.57,68.64,68.28,68.28,84500.0,63.8555,63.9207,63.5854,63.5854,84500.0
2014-10-02 10:20:00,68.28,68.28,68.09,68.12,77700.0,63.5854,63.5854,63.4085,63.4364,77700.0
2014-10-02 10:30:00,68.1,68.11,67.65,67.67,78400.0,63.4178,63.4271,62.9987,63.0174,78400.0
2014-10-02 10:40:00,67.67,67.75,67.45,67.47,47700.0,63.0174,63.0919,62.8125,62.8311,47700.0
2014-10-02 10:50:00,67.51,67.67,67.36,67.64,97700.0,62.8684,63.0174,62.7287,62.9894,97700.0
2014-10-02 11:00:00,67.61,67.61,67.43,67.5,105400.0,62.9615,62.9615,62.7939,62.859,105400.0
2014-10-02 11:10:00,67.5,67.52,67.31,67.33,109000.0,62.859,62.8777,62.6821,62.7007,109000.0
2014-10-02 11:20:00,67.33,67.57,67.32,67.53,128600.0,62.7007,62.9242,62.6914,62.887,128600.0
2014-10-02 11:30:00,67.55,67.66,67.42,67.46,97400.0,62.9056,63.008,62.7845,62.8218,97400.0
2014-10-02 11:40:00,67.47,67.47,67.27,67.37,84900.0,62.8311,62.8311,62.6449,62.738,84900.0
2014-10-02 11:50:00,67.35,67.41,67.22,67.26,48400.0,62.7194,62.7752,62.5983,62.6355,48400.0
2014-10-02 12:00:00,67.28,67.52,67.19,67.49,52800.0,62.6542,62.8777,62.5704,62.8497,52800.0
2014-10-02 12:10:00,67.51,67.67,67.45,67.63,59500.0,62.8684,63.0174,62.8125,62.9801,59500.0
2014-10-02 12:20:00,67.61,67.65,67.51,67.6,26900.0,62.9615,62.9987,62.8684,62.9522,26900.0
2014-10-02 12:30:00,67.59,67.66,67.56,67.66,84800.0,62.9429,63.008,62.9149,63.008,84800.0
2014-10-02 12:40:00,67.66,67.7,67.58,67.63,43300.0,63.008,63.0453,62.9335,62.9801,43300.0
2014-10-02 12:50:00,67.63,68.0,67.63,67.99,112100.0,62.9801,63.3247,62.9801,63.3154,112100.0
2014-10-02 13:00:00,68.0,68.44,67.99,68.36,79500.0,63.3247,63.7344,63.3154,63.6599,79500.0
2014-10-02 13:10:00,68.35,68.7,68.35,68.69,52200.0,63.6506,63.9765,63.6506,63.9672,52200.0
2014-10-02 13:20:00,68.7,68.93,68.66,68.81,54900.0,63.9765,64.1907,63.9393,64.079,54900.0
2014-10-02 13:30:00,68.8,68.8,68.64,68.7,66100.0,64.0697,64.0697,63.9207,63.9765,66100.0
2014-10-02 13:40:00,68.7,68.75,68.65,68.69,54100.0,63.9765,64.0231,63.93,63.9672,54100.0
2014-10-02 13:50:00,68.71,68.78,68.67,68.72,57200.0,63.9858,64.051,63.9486,63.9952,57200.0
2014-10-02 14:00:00,68.72,69.15,68.7,69.07,69400.0,63.9952,64.3956,63.9765,64.3211,69400.0
2014-10-02 14:10:00,69.06,69.15,69.03,69.15,30300.0,64.3118,64.3956,64.2838,64.3956,30300.0
2014-10-02 14:20:00,69.16,69.32,69.1,69.23,85300.0,64.4049,64.5539,64.349,64.4701,85300.0
2014-10-02 14:30:00,69.23,69.31,69.2,69.26,61400.0,64.4701,64.5446,64.4422,64.498,61400.0
2014-10-02 14:40:00,69.26,69.54,69.26,69.54,73700.0,64.498,64.7588,64.498,64.7588,73700.0
2014-10-02 14:50:00,69.53,69.53,69.31,69.36,94700.0,64.7495,64.7495,64.5446,64.5912,94700.0
2014-10-02 15:00:00,69.34,69.4,69.26,69.37,62400.0,64.5725,64.6284,64.498,64.6005,62400.0
2014-10-02 15:10:00,69.38,69.49,69.29,69.3,78900.0,64.6098,64.7122,64.526,64.5353,78900.0
2014-10-02 15:20:00,69.31,69.42,69.31,69.42,56300.0,64.5446,64.647,64.5446,64.647,56300.0
2014-10-02 15:30:00,69.42,69.42,69.27,69.41,99800.0,64.647,64.647,64.5073,64.6377,99800.0
2014-10-02 15:40:00,69.39,69.46,69.26,69.45,115700.0,64.6191,64.6843,64.498,64.675,115700.0
2014-10-02 15:50:00,69.46,69.53,69.34,69.34,178100.0,64.6843,64.7495,64.5725,64.5725,178100.0
2014-10-03 09:30:00,69.71,70.25,69.5,69.8,191700.0,64.9171,65.42,64.7215,65.0009,191700.0
2014-10-03 09:40:00,69.75,70.24,69.69,70.0,52000.0,64.9543,65.4107,64.8985,65.1872,52000.0
2014-10-03 09:50:00,70.02,70.38,69.96,70.32,41800.0,65.2058,65.541,65.1499,65.4852,41800.0
2014-10-03 10:00:00,70.35,70.71,70.35,70.66,99300.0,65.5131,65.8483,65.5131,65.8018,99300.0
2014-10-03 10:10:00,70.72,70.86,70.5,70.78,155700.0,65.8576,65.988,65.6528,65.9135,155700.0
2014-10-03 10:20:00,70.78,70.87,70.43,70.44,74900.0,65.9135,65.9973,65.5876,65.5969,74900.0
2014-10-03 10:30:00,70.44,70.45,70.22,70.25,45500.0,65.5969,65.6062,65.392,65.42,45500.0
2014-10-03 10:40:00,70.25,70.4,70.23,70.34,47400.0,65.42,65.5597,65.4013,65.5038,47400.0
2014-10-03 10:50:00,70.37,70.61,70.37,70.59,35100.0,65.5317,65.7552,65.5317,65.7366,35100.0
2014-10-03 11:00:00,70.57,70.77,70.46,70.64,61400.0,65.718,65.9042,65.6155,65.7831,61400.0
2014-10-03 11:10:00,70.62,70.63,70.47,70.59,25100.0,65.7645,65.7738,65.6248,65.7366,25100.0
2014-10-03 11:20:00,70.59,70.78,70.54,70.75,42300.0,65.7366,65.9135,65.69,65.8856,42300.0
2014-10-03 11:30:00,70.74,70.88,70.62,70.73,84600.0,65.8763,66.0066,65.7645,65.867,84600.0
2014-10-03 11:40:00,70.72,70.87,70.68,70.73,58800.0,65.8576,65.9973,65.8204,65.867,58800.0
2014-10-03 11:50:00,70.71,70.87,70.69,70.78,66600.0,65.8483,65.9973,65.8297,65.9135,66600.0
2014-10-03 12:00:00,70.77,70.81,70.69,70.71,28800.0,65.9042,65.9415,65.8297,65.8483,28800.0
2014-10-03 12:10:00,70.73,71.09,70.72,71.01,76500.0,65.867,66.2022,65.8576,66.1277,76500.0
2014-10-03 12:20:00,71.03,71.34,71.0,71.12,60400.0,66.1463,66.435,66.1184,66.2301,60400.0
2014-10-03 12:30:00,71.11,71.11,70.93,71.06,29600.0,66.2208,66.2208,66.0532,66.1743,29600.0
2014-10-03 12:40:00,71.04,71.05,70.9,71.05,20800.0,66.1556,66.165,66.0253,66.165,20800.0
2014-10-03 12:50:00,71.04,71.24,70.98,71.15,69800.0,66.1556,66.3419,66.0998,66.2581,69800.0
2014-10-03 13:00:00,71.13,71.15,71.0,71.12,43500.0,66.2395,66.2581,66.1184,66.2301,43500.0
2014-10-03 13:10:00,71.12,71.14,70.91,70.96,32100.0,66.2301,66.2488,66.0346,66.0811,32100.0
2014-10-03 13:20:00,70.99,71.02,70.89,70.89,15400.0,66.1091,66.137,66.016,66.016,15400.0
2014-10-03 13:30:00,70.92,71.01,70.77,70.93,48600.0,66.0439,66.1277,65.9042,66.0532,48600.0
2014-10-03 13:40:00,70.94,70.99,70.89,70.96,21500.0,66.0625,66.1091,66.016,66.0811,21500.0
2014-10-03 13:50:00,70.97,71.12,70.95,71.1,34700.0,66.0905,66.2301,66.0718,66.2115,34700.0
2014-10-03 14:00:00,71.11,71.15,71.01,71.08,47400.0,66.2208,66.2581,66.1277,66.1929,47400.0
2014-10-03 14:10:00,71.09,71.33,71.07,71.27,32700.0,66.2022,66.4257,66.1836,66.3698,32700.0
2014-10-03 14:20:00,71.25,71.36,71.2,71.28,76900.0,66.3512,66.4536,66.3046,66.3791,76900.0
2014-10-03 14:30:00,71.26,71.32,71.18,71.32,108600.0,66.3605,66.4164,66.286,66.4164,108600.0
2014-10-03 14:40:00,71.32,71.39,71.21,71.35,49400.0,66.4164,66.4816,66.314,66.4443,49400.0
2014-10-03 14:50:00,71.35,71.4,71.31,71.35,44900.0,66.4443,66.4909,66.4071,66.4443,44900.0
2014-10-03 15:00:00,71.34,71.48,71.3,71.44,67000.0,66.435,66.5654,66.3978,66.5281,67000.0
2014-10-03 15:10:00,71.43,71.56,71.43,71.53,61700.0,66.5188,66.6399,66.5188,66.612,61700.0
2014-10-03 15:20:00,71.53,71.63,71.49,71.5,77300.0,66.612,66.7051,66.5747,66.584,77300.0
2014-10-03 15:30:00,71.5,71.59,71.48,71.54,79900.0,66.584,66.6678,66.5654,66.6213,79900.0
2014-10-03 15:40:00,71.53,71.57,71.28,71.36,132500.0,66.612,66.6492,66.3791,66.4536,132500.0
2014-10-03 15:50:00,71.36,71.37,71.21,71.25,238600.0,66.4536,66.463,66.314,66.3512,238600.0
2014-10-06 09:30:00,71.54,71.77,71.26,71.38,81800.0,66.6213,66.8355,66.3605,66.4723,81800.0
2014-10-06 09:40:00,71.44,71.57,71.27,71.29,160500.0,66.5281,66.6492,66.3698,66.3885,160500.0
2014-10-06 09:50:00,71.34,71.44,71.13,71.27,82900.0,66.435,66.5281,66.2395,66.3698,82900.0
2014-10-06 10:00:00,71.28,71.42,71.2,71.24,66700.0,66.3791,66.5095,66.3046,66.3419,66700.0
2014-10-06 10:10:00,71.22,71.37,71.04,71.21,27300.0,66.3233,66.463,66.1556,66.314,27300.0
2014-10-06 10:20:00,71.18,71.32,71.0,71.28,38700.0,66.286,66.4164,66.1184,66.3791,38700.0
2014-10-06 10:30:00,71.31,71.48,71.23,71.34,55400.0,66.4071,66.5654,66.3326,66.435,55400.0
2014-10-06 10:40:00,71.37,71.48,71.34,71.42,56000.0,66.463,66.5654,66.435,66.5095,56000.0
2014-10-06 10:50:00,71.4,71.45,71.26,71.28,102800.0,66.4909,66.5375,66.3605,66.3791,102800.0
2014-10-06 11:00:00,71.28,71.29,71.13,71.17,25800.0,66.3791,66.3885,66.2395,66.2767,25800.0
2014-10-06 11:10:00,71.19,71.25,71.02,71.02,47800.0,66.2953,66.3512,66.137,66.137,47800.0
2014-10-06 11:20:00,71.02,71.02,70.81,70.83,41500.0,66.137,66.137,65.9415,65.9601,41500.0
2014-10-06 11:30:00,70.82,70.89,70.78,70.81,23500.0,65.9508,66.016,65.9135,65.9415,23500.0
2014-10-06 11:40:00,70.81,70.84,70.37,70.4,48700.0,65.9415,65.9694,65.5317,65.5597,48700.0
2014-10-06 11:50:00,70.45,70.66,70.42,70.58,21900.0,65.6062,65.8018,65.5783,65.7273,21900.0
2014-10-06 12:00:00,70.6,70.8,70.6,70.73,15300.0,65.7459,65.9321,65.7459,65.867,15300.0
2014-10-06 12:10:00,70.73,70.87,70.69,70.87,18700.0,65.867,65.9973,65.8297,65.9973,18700.0
2014-10-06 12:20:00,70.86,70.87,70.53,70.55,25500.0,65.988,65.9973,65.6807,65.6993,25500.0
2014-10-06 12:30:00,70.56,70.56,70.37,70.39,19900.0,65.7086,65.7086,65.5317,65.5503,19900.0
2014-10-06 12:40:00,70.42,70.51,70.17,70.34,37800.0,65.5783,65.6621,65.3455,65.5038,37800.0
2014-10-06 12:50:00,70.35,70.45,70.2,70.22,52800.0,65.5131,65.6062,65.3734,65.392,52800.0
2014-10-06 13:00:00,70.23,70.28,70.18,70.21,57400.0,65.4013,65.4479,65.3548,65.3827,57400.0
2014-10-06 13:10:00,70.22,70.26,70.19,70.2,36600.0,65.392,65.4293,65.3641,65.3734,36600.0
2014-10-06 13:20:00,70.2,70.35,70.2,70.31,27200.0,65.3734,65.5131,65.3734,65.4758,27200.0
2014-10-06 13:30:00,70.31,70.33,70.25,70.32,39900.0,65.4758,65.4945,65.42,65.4852,39900.0
2014-10-06 13:40:00,70.32,70.32,70.18,70.19,31100.0,65.4852,65.4852,65.3548,65.3641,31100.0
2014-10-06 13:50:00,70.19,70.27,70.08,70.2,81700.0,65.3641,65.4386,65.2617,65.3734,81700.0
2014-10-06 14:00:00,70.21,70.32,70.21,70.24,33500.0,65.3827,65.4852,65.3827,65.4107,33500.0
2014-10-06 14:10:00,70.27,70.39,70.25,70.39,25100.0,65.4386,65.5503,65.42,65.5503,25100.0
2014-10-06 14:20:00,70.39,70.62,70.36,70.62,53900.0,65.5503,65.7645,65.5224,65.7645,53900.0
2014-10-06 14:30:00,70.62,70.69,70.54,70.59,53500.0,65.7645,65.8297,65.69,65.7366,53500.0
2014-10-06 14:40:00,70.58,70.61,70.51,70.58,28900.0,65.7273,65.7552,65.6621,65.7273,28900.0
2014-10-06 14:50:00,70.58,70.86,70.58,70.76,66900.0,65.7273,65.988,65.7273,65.8949,66900.0
2014-10-06 15:00:00,70.77,70.79,70.59,70.66,54000.0,65.9042,65.9228,65.7366,65.8018,54000.0
2014-10-06 15:10:00,70.67,70.87,70.67,70.84,46100.0,65.8111,65.9973,65.8111,65.9694,46100.0
2014-10-06 15:20:00,70.83,70.92,70.81,70.91,66800.0,65.9601,66.0439,65.9415,66.0346,66800.0
2014-10-06 15:30:00,70.89,70.95,70.82,70.91,74200.0,66.016,66.0718,65.9508,66.0346,74200.0
2014-10-06 15:40:00,70.91,70.96,70.88,70.92,115200.0,66.0346,66.0811,66.0066,66.0439,115200.0
2014-10-06 15:50:00,70.92,70.94,70.83,70.91,173200.0,66.0439,66.0625,65.9601,66.0346,173200.0
2014-10-07 09:30:00,70.51,70.56,70.02,70.4,169300.0,65.6621,65.7086,65.2058,65.5597,169300.0
2014-10-07 09:40:00,70.41,70.47,69.91,70.06,131800.0,65.569,65.6248,65.1033,65.243,131800.0
2014-10-07 09:50:00,70.08,70.13,69.94,70.02,82500.0,65.2617,65.3082,65.1313,65.2058,82500.0
2014-10-07 10:00:00,70.07,70.36,70.02,70.36,139600.0,65.2523,65.5224,65.2058,65.5224,139600.0
2014-10-07 10:10:00,70.4,70.44,70.2,70.26,56200.0,65.5597,65.5969,65.3734,65.4293,56200.0
2014-10-07 10:20:00,70.29,70.45,70.2,70.45,76900.0,65.4572,65.6062,65.3734,65.6062,76900.0
2014-10-07 10:30:00,70.45,70.55,70.4,70.43,66200.0,65.6062,65.6993,65.5597,65.5876,66200.0
2014-10-07 10:40:00,70.42,70.55,70.37,70.38,163100.0,65.5783,65.6993,65.5317,65.541,163100.0
2014-10-07 10:50:00,70.4,70.55,70.33,70.37,52700.0,65.5597,65.6993,65.4945,65.5317,52700.0
2014-10-07 11:00:00,70.37,70.48,70.34,70.44,58800.0,65.5317,65.6342,65.5038,65.5969,58800.0
2014-10-07 11:10:00,70.45,70.78,70.41,70.78,127500.0,65.6062,65.9135,65.569,65.9135,127500.0
2014-10-07 11:20:00,70.76,71.1,70.73,71.05,68300.0,65.8949,66.2115,65.867,66.165,68300.0
2014-10-07 11:30:00,71.08,71.09,70.77,70.77,85900.0,66.1929,66.2022,65.9042,65.9042,85900.0
2014-10-07 11:40:00,70.77,70.9,70.72,70.89,21500.0,65.9042,66.0253,65.8576,66.016,21500.0
2014-10-07 11:50:00,70.87,70.9,70.77,70.85,37200.0,65.9973,66.0253,65.9042,65.9787,37200.0
2014-10-07 12:00:00,70.84,71.26,70.84,71.26,46400.0,65.9694,66.3605,65.9694,66.3605,46400.0
2014-10-07 12:10:00,71.27,71.61,71.27,71.51,83400.0,66.3698,66.6865,66.3698,66.5933,83400.0
2014-10-07 12:20:00,71.51,71.68,71.31,71.33,46100.0,66.5933,66.7516,66.4071,66.4257,46100.0
2014-10-07 12:30:00,71.33,71.38,71.09,71.28,51800.0,66.4257,66.4723,66.2022,66.3791,51800.0
2014-10-07 12:40:00,71.28,71.43,71.25,71.26,25800.0,66.3791,66.5188,66.3512,66.3605,25800.0
2014-10-07 12:50:00,71.27,71.6,71.26,71.5,31900.0,66.3698,66.6771,66.3605,66.584,31900.0
2014-10-07 13:00:00,71.5,71.7,71.49,71.7,123500.0,66.584,66.7703,66.5747,66.7703,123500.0
2014-10-07 13:10:00,71.7,71.91,71.69,71.81,123700.0,66.7703,66.9658,66.761,66.8727,123700.0
2014-10-07 13:20:00,71.81,71.83,71.61,71.66,85500.0,66.8727,66.8913,66.6865,66.733,85500.0
2014-10-07 13:30:00,71.65,71.68,71.55,71.59,124700.0,66.7237,66.7516,66.6306,66.6678,124700.0
2014-10-07 13:40:00,71.58,71.67,71.5,71.59,89100.0,66.6585,66.7423,66.584,66.6678,89100.0
2014-10-07 13:50:00,71.6,71.94,71.56,71.88,99800.0,66.6771,66.9938,66.6399,66.9379,99800.0
2014-10-07 14:00:00,71.87,71.87,71.58,71.59,33700.0,66.9286,66.9286,66.6585,66.6678,33700.0
2014-10-07 14:10:00,71.58,71.82,71.56,71.72,32700.0,66.6585,66.882,66.6399,66.7889,32700.0
2014-10-07 14:20:00,71.73,71.74,71.5,71.5,28100.0,66.7982,66.8075,66.584,66.584,28100.0
2014-10-07 14:30:00,71.5,71.69,71.5,71.62,46300.0,66.584,66.761,66.584,66.6958,46300.0
2014-10-07 14:40:00,71.64,71.74,71.55,71.7,32400.0,66.7144,66.8075,66.6306,66.7703,32400.0
2014-10-07 14:50:00,71.69,71.74,71.59,71.59,41300.0,66.761,66.8075,66.6678,66.6678,41300.0
2014-10-07 15:00:00,71.59,71.61,71.49,71.5,58700.0,66.6678,66.6865,66.5747,66.584,58700.0
2014-10-07 15:10:00,71.53,71.56,71.46,71.46,107900.0,66.612,66.6399,66.5468,66.5468,107900.0
2014-10-07 15:20:00,71.46,71.46,70.88,71.14,210500.0,66.5468,66.5468,66.0066,66.2488,210500.0
2014-10-07 15:30:00,71.15,71.39,71.09,71.09,80500.0,66.2581,66.4816,66.2022,66.2022,80500.0
2014-10-07 15:40:00,71.09,71.17,71.03,71.14,75100.0,66.2022,66.2767,66.1463,66.2488,75100.0
2014-10-07 15:50:00,71.14,71.14,70.94,70.96,156800.0,66.2488,66.2488,66.0625,66.0811,156800.0
2014-10-08 09:30:00,71.28,71.32,70.61,71.05,105200.0,66.3791,66.4164,65.7552,66.165,105200.0
2014-10-08 09:40:00,71.02,71.07,70.67,70.93,41500.0,66.137,66.1836,65.8111,66.0532,41500.0
2014-10-08 09:50:00,70.94,71.11,70.79,70.87,61500.0,66.0625,66.2208,65.9228,65.9973,61500.0
2014-10-08 10:00:00,70.87,71.18,70.87,71.14,77900.0,65.9973,66.286,65.9973,66.2488,77900.0
2014-10-08 10:10:00,71.13,71.42,71.09,71.2,78100.0,66.2395,66.5095,66.2022,66.3046,78100.0
2014-10-08 10:20:00,71.23,71.28,71.08,71.17,41800.0,66.3326,66.3791,66.1929,66.2767,41800.0
2014-10-08 10:30:00,71.19,71.4,71.11,71.27,28800.0,66.2953,66.4909,66.2208,66.3698,28800.0
2014-10-08 10:40:00,71.28,71.43,71.09,71.18,66700.0,66.3791,66.5188,66.2022,66.286,66700.0
2014-10-08 10:50:00,71.18,71.23,71.04,71.16,65900.0,66.286,66.3326,66.1556,66.2674,65900.0
2014-10-08 11:00:00,71.16,71.16,70.9,70.99,92000.0,66.2674,66.2674,66.0253,66.1091,92000.0
2014-10-08 11:10:00,70.99,71.0,70.51,70.52,105900.0,66.1091,66.1184,65.6621,65.6714,105900.0
2014-10-08 11:20:00,70.53,71.0,70.52,70.97,58200.0,65.6807,66.1184,65.6714,66.0905,58200.0
2014-10-08 11:30:00,70.95,70.97,70.69,70.7,46500.0,66.0718,66.0905,65.8297,65.839,46500.0
2014-10-08 11:40:00,70.69,70.87,70.63,70.84,27700.0,65.8297,65.9973,65.7738,65.9694,27700.0
2014-10-08 11:50:00,70.83,70.93,70.8,70.91,26200.0,65.9601,66.0532,65.9321,66.0346,26200.0
2014-10-08 12:00:00,70.89,70.93,70.69,70.71,35200.0,66.016,66.0532,65.8297,65.8483,35200.0
2014-10-08 12:10:00,70.7,70.86,70.65,70.8,18500.0,65.839,65.988,65.7925,65.9321,18500.0
2014-10-08 12:20:00,70.8,70.85,70.69,70.69,18500.0,65.9321,65.9787,65.8297,65.8297,18500.0
2014-10-08 12:30:00,70.72,70.84,70.68,70.74,20200.0,65.8576,65.9694,65.8204,65.8763,20200.0
2014-10-08 12:40:00,70.73,70.78,70.51,70.52,23900.0,65.867,65.9135,65.6621,65.6714,23900.0
2014-10-08 12:50:00,70.54,70.56,70.34,70.4,30900.0,65.69,65.7086,65.5038,65.5597,30900.0
2014-10-08 13:00:00,70.4,70.63,70.37,70.57,36400.0,65.5597,65.7738,65.5317,65.718,36400.0
2014-10-08 13:10:00,70.55,70.72,70.47,70.66,91300.0,65.6993,65.8576,65.6248,65.8018,91300.0
2014-10-08 13:20:00,70.67,70.7,70.57,70.61,25600.0,65.8111,65.839,65.718,65.7552,25600.0
2014-10-08 13:30:00,70.6,70.64,70.46,70.52,91400.0,65.7459,65.7831,65.6155,65.6714,91400.0
2014-10-08 13:40:00,70.51,70.82,70.51,70.78,34500.0,65.6621,65.9508,65.6621,65.9135,34500.0
2014-10-08 13:50:00,70.78,70.8,70.74,70.78,73000.0,65.9135,65.9321,65.8763,65.9135,73000.0
2014-10-08 14:00:00,70.78,71.47,70.77,71.42,95100.0,65.9135,66.5561,65.9042,66.5095,95100.0
2014-10-08 14:10:00,71.41,71.58,71.4,71.51,68400.0,66.5002,66.6585,66.4909,66.5933,68400.0
2014-10-08 14:20:00,71.55,71.99,71.5,71.97,105300.0,66.6306,67.0403,66.584,67.0217,105300.0
2014-10-08 14:30:00,71.97,72.24,71.96,72.07,146500.0,67.0217,67.2731,67.0124,67.1148,146500.0
2014-10-08 14:40:00,72.07,72.15,72.03,72.12,97600.0,67.1148,67.1893,67.0776,67.1614,97600.0
2014-10-08 14:50:00,72.12,72.18,71.94,72.16,154900.0,67.1614,67.2173,66.9938,67.1986,154900.0
2014-10-08 15:00:00,72.17,72.37,72.09,72.19,146700.0,67.208,67.3942,67.1335,67.2266,146700.0
2014-10-08 15:10:00,72.2,72.25,72.16,72.17,48000.0,67.2359,67.2825,67.1986,67.208,48000.0
2014-10-08 15:20:00,72.18,72.28,72.07,72.27,145600.0,67.2173,67.3104,67.1148,67.3011,145600.0
2014-10-08 15:30:00,72.26,72.26,72.06,72.09,158900.0,67.2918,67.2918,67.1055,67.1335,158900.0
2014-10-08 15:40:00,72.09,72.15,72.02,72.06,173800.0,67.1335,67.1893,67.0683,67.1055,173800.0
2014-10-08 15:50:00,72.05,72.27,71.94,72.11,236800.0,67.0962,67.3011,66.9938,67.1521,236800.0
2014-10-09 09:30:00,72.0,72.11,71.7,71.94,53000.0,67.0496,67.1521,66.7703,66.9938,53000.0
2014-10-09 09:40:00,71.93,71.94,71.32,71.5,193600.0,66.9845,66.9938,66.4164,66.584,193600.0
2014-10-09 09:50:00,71.5,71.52,70.89,71.05,108600.0,66.584,66.6026,66.016,66.165,108600.0
2014-10-09 10:00:00,71.05,71.28,70.92,71.28,59200.0,66.165,66.3791,66.0439,66.3791,59200.0
2014-10-09 10:10:00,71.3,71.67,71.28,71.42,107500.0,66.3978,66.7423,66.3791,66.5095,107500.0
2014-10-09 10:20:00,71.43,71.51,71.34,71.38,19300.0,66.5188,66.5933,66.435,66.4723,19300.0
2014-10-09 10:30:00,71.38,71.39,70.89,71.0,60600.0,66.4723,66.4816,66.016,66.1184,60600.0
2014-10-09 10:40:00,70.99,71.19,70.91,71.12,40100.0,66.1091,66.2953,66.0346,66.2301,40100.0
2014-10-09 10:50:00,71.11,71.29,70.94,71.26,22900.0,66.2208,66.3885,66.0625,66.3605,22900.0
2014-10-09 11:00:00,71.25,71.33,71.01,71.33,14300.0,66.3512,66.4257,66.1277,66.4257,14300.0
2014-10-09 11:10:00,71.31,71.43,71.23,71.33,34000.0,66.4071,66.5188,66.3326,66.4257,34000.0
2014-10-09 11:20:00,71.36,71.52,71.3,71.31,22900.0,66.4536,66.6026,66.3978,66.4071,22900.0
2014-10-09 11:30:00,71.31,71.31,70.87,70.89,41100.0,66.4071,66.4071,65.9973,66.016,41100.0
2014-10-09 11:40:00,70.89,70.95,70.53,70.53,59200.0,66.016,66.0718,65.6807,65.6807,59200.0
2014-10-09 11:50:00,70.52,70.61,70.27,70.47,34800.0,65.6714,65.7552,65.4386,65.6248,34800.0
2014-10-09 12:00:00,70.42,70.56,70.39,70.49,24200.0,65.5783,65.7086,65.5503,65.6435,24200.0
2014-10-09 12:10:00,70.47,70.7,70.32,70.39,39100.0,65.6248,65.839,65.4852,65.5503,39100.0
2014-10-09 12:20:00,70.42,70.42,70.11,70.16,40000.0,65.5783,65.5783,65.2896,65.3362,40000.0
2014-10-09 12:30:00,70.15,70.21,69.91,70.08,80000.0,65.3268,65.3827,65.1033,65.2617,80000.0
2014-10-09 12:40:00,70.07,70.23,70.02,70.1,69200.0,65.2523,65.4013,65.2058,65.2803,69200.0
2014-10-09 12:50:00,70.09,70.31,70.05,70.25,24800.0,65.271,65.4758,65.2337,65.42,24800.0
2014-10-09 13:00:00,70.25,70.27,70.0,70.05,36100.0,65.42,65.4386,65.1872,65.2337,36100.0
2014-10-09 13:10:00,70.03,70.1,70.0,70.06,65900.0,65.2151,65.2803,65.1872,65.243,65900.0
2014-10-09 13:20:00,70.09,70.33,70.03,70.03,45400.0,65.271,65.4945,65.2151,65.2151,45400.0
2014-10-09 13:30:00,70.03,70.3,70.0,70.24,66700.0,65.2151,65.4665,65.1872,65.4107,66700.0
2014-10-09 13:40:00,70.25,70.25,69.97,70.05,37300.0,65.42,65.42,65.1592,65.2337,37300.0
2014-10-09 13:50:00,70.05,70.06,69.96,70.0,95400.0,65.2337,65.243,65.1499,65.1872,95400.0
2014-10-09 14:00:00,69.96,69.97,69.53,69.64,69600.0,65.1499,65.1592,64.7495,64.8519,69600.0
2014-10-09 14:10:00,69.64,69.74,69.61,69.65,66700.0,64.8519,64.945,64.824,64.8612,66700.0
2014-10-09 14:20:00,69.69,69.78,69.62,69.77,57700.0,64.8985,64.9823,64.8333,64.973,57700.0
2014-10-09 14:30:00,69.76,69.97,69.66,69.87,83800.0,64.9637,65.1592,64.8705,65.0661,83800.0
2014-10-09 14:40:00,69.87,69.99,69.73,69.8,59500.0,65.0661,65.1778,64.9357,65.0009,59500.0
2014-10-09 14:50:00,69.79,69.92,69.71,69.73,113600.0,64.9916,65.1127,64.9171,64.9357,113600.0
2014-10-09 15:00:00,69.73,70.05,69.72,69.72,122700.0,64.9357,65.2337,64.9264,64.9264,122700.0
2014-10-09 15:10:00,69.73,69.91,69.72,69.8,66800.0,64.9357,65.1033,64.9264,65.0009,66800.0
2014-10-09 15:20:00,69.77,69.81,69.59,69.59,98200.0,64.973,65.0102,64.8053,64.8053,98200.0
2014-10-09 15:30:00,69.6,69.87,69.54,69.61,107600.0,64.8147,65.0661,64.7588,64.824,107600.0
2014-10-09 15:40:00,69.6,69.61,69.14,69.21,165700.0,64.8147,64.824,64.3863,64.4515,165700.0
2014-10-09 15:50:00,69.2,69.56,69.2,69.48,329500.0,64.4422,64.7774,64.4422,64.7029,329500.0
2014-10-10 09:30:00,69.29,69.92,68.81,69.81,145900.0,64.526,65.1127,64.079,65.0102,145900.0
2014-10-10 09:40:00,69.8,71.07,69.8,70.86,187200.0,65.0009,66.1836,65.0009,65.988,187200.0
2014-10-10 09:50:00,70.9,71.01,70.4,70.55,141200.0,66.0253,66.1277,65.5597,65.6993,141200.0
2014-10-10 10:00:00,70.58,70.8,70.44,70.59,177600.0,65.7273,65.9321,65.5969,65.7366,177600.0
2014-10-10 10:10:00,70.59,70.7,69.8,69.89,83500.0,65.7366,65.839,65.0009,65.0847,83500.0
2014-10-10 10:20:00,69.86,69.9,69.38,69.47,103300.0,65.0568,65.094,64.6098,64.6936,103300.0
2014-10-10 10:30:00,69.46,70.12,69.46,70.03,76900.0,64.6843,65.2989,64.6843,65.2151,76900.0
2014-10-10 10:40:00,70.03,70.06,69.77,70.03,51800.0,65.2151,65.243,64.973,65.2151,51800.0
2014-10-10 10:50:00,70.02,70.18,69.8,69.89,51900.0,65.2058,65.3548,65.0009,65.0847,51900.0
2014-10-10 11:00:00,69.87,70.38,69.8,70.26,54200.0,65.0661,65.541,65.0009,65.4293,54200.0
2014-10-10 11:10:00,70.32,70.33,69.61,69.7,87700.0,65.4852,65.4945,64.824,64.9078,87700.0
2014-10-10 11:20:00,69.74,69.81,69.26,69.61,76800.0,64.945,65.0102,64.498,64.824,76800.0
2014-10-10 11:30:00,69.63,69.79,69.48,69.65,54800.0,64.8426,64.9916,64.7029,64.8612,54800.0
2014-10-10 11:40:00,69.64,69.67,69.48,69.64,45400.0,64.8519,64.8798,64.7029,64.8519,45400.0
2014-10-10 11:50:00,69.65,69.83,69.59,69.59,37800.0,64.8612,65.0288,64.8053,64.8053,37800.0
2014-10-10 12:00:00,69.6,70.11,69.6,70.0,124400.0,64.8147,65.2896,64.8147,65.1872,124400.0
2014-10-10 12:10:00,70.01,70.46,69.98,70.37,77000.0,65.1965,65.6155,65.1685,65.5317,77000.0
2014-10-10 12:20:00,70.37,70.37,70.13,70.16,63400.0,65.5317,65.5317,65.3082,65.3362,63400.0
2014-10-10 12:30:00,70.16,70.58,70.15,70.49,77900.0,65.3362,65.7273,65.3268,65.6435,77900.0
2014-10-10 12:40:00,70.48,70.65,70.46,70.56,70800.0,65.6342,65.7925,65.6155,65.7086,70800.0
2014-10-10 12:50:00,70.55,70.77,70.5,70.74,78100.0,65.6993,65.9042,65.6528,65.8763,78100.0
2014-10-10 13:00:00,70.72,70.84,70.66,70.81,44600.0,65.8576,65.9694,65.8018,65.9415,44600.0
2014-10-10 13:10:00,70.81,70.85,70.63,70.64,40400.0,65.9415,65.9787,65.7738,65.7831,40400.0
2014-10-10 13:20:00,70.63,70.67,70.48,70.54,120300.0,65.7738,65.8111,65.6342,65.69,120300.0
2014-10-10 13:30:00,70.54,70.59,70.2,70.42,94500.0,65.69,65.7366,65.3734,65.5783,94500.0
2014-10-10 13:40:00,70.42,70.5,70.27,70.3,51600.0,65.5783,65.6528,65.4386,65.4665,51600.0
2014-10-10 13:50:00,70.29,70.67,70.27,70.6,52700.0,65.4572,65.8111,65.4386,65.7459,52700.0
2014-10-10 14:00:00,70.61,70.61,70.48,70.5,67200.0,65.7552,65.7552,65.6342,65.6528,67200.0
2014-10-10 14:10:00,70.5,70.56,70.36,70.38,48000.0,65.6528,65.7086,65.5224,65.541,48000.0
2014-10-10 14:20:00,70.37,70.51,70.35,70.45,36200.0,65.5317,65.6621,65.5131,65.6062,36200.0
2014-10-10 14:30:00,70.43,70.44,70.15,70.18,37500.0,65.5876,65.5969,65.3268,65.3548,37500.0
2014-10-10 14:40:00,70.2,70.2,70.0,70.02,32200.0,65.3734,65.3734,65.1872,65.2058,32200.0
2014-10-10 14:50:00,70.02,70.16,69.98,69.98,34600.0,65.2058,65.3362,65.1685,65.1685,34600.0
2014-10-10 15:00:00,69.98,70.02,69.72,69.72,30900.0,65.1685,65.2058,64.9264,64.9264,30900.0
2014-10-10 15:10:00,69.72,69.83,69.55,69.61,44300.0,64.9264,65.0288,64.7681,64.824,44300.0
2014-10-10 15:20:00,69.6,69.65,69.38,69.5,56700.0,64.8147,64.8612,64.6098,64.7215,56700.0
2014-10-10 15:30:00,69.49,69.57,69.39,69.51,77200.0,64.7122,64.7867,64.6191,64.7308,77200.0
2014-10-10 15:40:00,69.51,69.53,69.08,69.08,125400.0,64.7308,64.7495,64.3304,64.3304,125400.0
2014-10-10 15:50:00,69.1,69.19,69.03,69.07,192400.0,64.349,64.4328,64.2838,64.3211,192400.0
2014-10-13 09:30:00,69.04,70.67,69.0,70.58,105100.0,64.2932,65.8111,64.2559,65.7273,105100.0
2014-10-13 09:40:00,70.65,70.67,70.2,70.2,142700.0,65.7925,65.8111,65.3734,65.3734,142700.0
2014-10-13 09:50:00,70.21,70.26,69.19,69.38,141500.0,65.3827,65.4293,64.4328,64.6098,141500.0
2014-10-13 10:00:00,69.42,69.85,69.42,69.54,88500.0,64.647,65.0475,64.647,64.7588,88500.0
2014-10-13 10:10:00,69.54,69.64,68.9,68.92,49400.0,64.7588,64.8519,64.1628,64.1814,49400.0
2014-10-13 10:20:00,69.02,69.02,68.49,68.58,105600.0,64.2745,64.2745,63.781,63.8648,105600.0
2014-10-13 10:30:00,68.58,68.79,68.35,68.45,98500.0,63.8648,64.0603,63.6506,63.7437,98500.0
2014-10-13 10:40:00,68.46,68.46,68.05,68.08,85600.0,63.753,63.753,63.3712,63.3992,85600.0
2014-10-13 10:50:00,68.09,68.28,68.05,68.2,154700.0,63.4085,63.5854,63.3712,63.5109,154700.0
2014-10-13 11:00:00,68.23,68.64,68.17,68.5,323600.0,63.5388,63.9207,63.483,63.7903,323600.0
2014-10-13 11:10:00,68.5,68.55,68.23,68.27,107600.0,63.7903,63.8368,63.5388,63.5761,107600.0
2014-10-13 11:20:00,68.25,68.28,68.08,68.23,107200.0,63.5575,63.5854,63.3992,63.5388,107200.0
2014-10-13 11:30:00,68.22,68.67,68.22,68.37,49600.0,63.5295,63.9486,63.5295,63.6692,49600.0
2014-10-13 11:40:00,68.4,68.87,68.4,68.87,44600.0,63.6972,64.1348,63.6972,64.1348,44600.0
2014-10-13 11:50:00,68.87,69.05,68.76,68.89,94900.0,64.1348,64.3025,64.0324,64.1535,94900.0
2014-10-13 12:00:00,68.89,68.94,68.49,68.57,58300.0,64.1535,64.2,63.781,63.8555,58300.0
2014-10-13 12:10:00,68.59,68.88,68.54,68.88,25400.0,63.8741,64.1442,63.8275,64.1442,25400.0
2014-10-13 12:20:00,68.89,69.21,68.82,69.21,60000.0,64.1535,64.4515,64.0883,64.4515,60000.0
2014-10-13 12:30:00,69.21,69.33,69.12,69.12,26300.0,64.4515,64.5632,64.3677,64.3677,26300.0
2014-10-13 12:40:00,69.14,69.3,68.92,68.93,48400.0,64.3863,64.5353,64.1814,64.1907,48400.0
2014-10-13 12:50:00,68.92,69.16,68.89,69.01,26400.0,64.1814,64.4049,64.1535,64.2652,26400.0
2014-10-13 13:00:00,69.01,69.16,68.98,69.09,30700.0,64.2652,64.4049,64.2373,64.3397,30700.0
2014-10-13 13:10:00,69.04,69.05,68.61,68.74,60400.0,64.2932,64.3025,63.8927,64.0138,60400.0
2014-10-13 13:20:00,68.76,69.02,68.68,69.02,22600.0,64.0324,64.2745,63.9579,64.2745,22600.0
2014-10-13 13:30:00,69.0,69.1,68.92,69.0,35700.0,64.2559,64.349,64.1814,64.2559,35700.0
2014-10-13 13:40:00,69.01,69.12,68.66,68.72,63600.0,64.2652,64.3677,63.9393,63.9952,63600.0
2014-10-13 13:50:00,68.69,68.7,68.5,68.58,33300.0,63.9672,63.9765,63.7903,63.8648,33300.0
2014-10-13 14:00:00,68.59,68.8,68.5,68.78,53200.0,63.8741,64.0697,63.7903,64.051,53200.0
2014-10-13 14:10:00,68.78,68.78,68.64,68.65,39200.0,64.051,64.051,63.9207,63.93,39200.0
2014-10-13 14:20:00,68.64,68.81,68.64,68.81,29600.0,63.9207,64.079,63.9207,64.079,29600.0
2014-10-13 14:30:00,68.8,68.81,68.52,68.63,54800.0,64.0697,64.079,63.8089,63.9113,54800.0
2014-10-13 14:40:00,68.59,68.64,68.37,68.44,27600.0,63.8741,63.9207,63.6692,63.7344,27600.0
2014-10-13 14:50:00,68.43,68.52,68.29,68.29,35400.0,63.7251,63.8089,63.5947,63.5947,35400.0
2014-10-13 15:00:00,68.28,68.52,68.28,68.45,70300.0,63.5854,63.8089,63.5854,63.7437,70300.0
2014-10-13 15:10:00,68.44,68.49,68.32,68.34,100800.0,63.7344,63.781,63.6227,63.6413,100800.0
2014-10-13 15:20:00,68.34,68.38,68.09,68.09,72000.0,63.6413,63.6785,63.4085,63.4085,72000.0
2014-10-13 15:30:00,68.08,68.08,67.23,67.26,177800.0,63.3992,63.3992,62.6076,62.6355,177800.0
2014-10-13 15:40:00,67.26,67.59,67.04,67.09,236800.0,62.6355,62.9429,62.4307,62.4772,236800.0
2014-10-13 15:50:00,67.08,67.29,66.96,67.02,334400.0,62.4679,62.6635,62.3562,62.412,334400.0
2014-10-14 09:30:00,67.6,67.75,67.14,67.24,52200.0,62.9522,63.0919,62.5238,62.6169,52200.0
2014-10-14 09:40:00,67.25,67.48,66.61,66.71,64600.0,62.6262,62.8404,62.0302,62.1234,64600.0
2014-10-14 09:50:00,66.71,66.8,65.43,65.54,90900.0,62.1234,62.2072,60.9314,61.0338,90900.0
2014-10-14 10:00:00,65.54,65.75,64.96,65.71,411600.0,61.0338,61.2294,60.4937,61.1921,411600.0
2014-10-14 10:10:00,65.71,66.37,65.58,65.85,173000.0,61.1921,61.8067,61.071,61.3225,173000.0
2014-10-14 10:20:00,65.88,66.32,65.81,66.25,120400.0,61.3504,61.7602,61.2852,61.695,120400.0
2014-10-14 10:30:00,66.22,66.29,65.92,65.92,69800.0,61.667,61.7322,61.3877,61.3877,69800.0
2014-10-14 10:40:00,65.93,66.5,65.93,66.5,96300.0,61.397,61.9278,61.397,61.9278,96300.0
2014-10-14 10:50:00,66.5,66.74,66.38,66.68,115600.0,61.9278,62.1513,61.816,62.0954,115600.0
2014-10-14 11:00:00,66.69,67.21,66.62,67.18,64300.0,62.1047,62.589,62.0395,62.561,64300.0
2014-10-14 11:10:00,67.17,67.45,67.1,67.43,40300.0,62.5517,62.8125,62.4865,62.7939,40300.0
2014-10-14 11:20:00,67.43,67.56,67.15,67.35,63200.0,62.7939,62.9149,62.5331,62.7194,63200.0
2014-10-14 11:30:00,67.36,67.62,67.12,67.61,41400.0,62.7287,62.9708,62.5052,62.9615,41400.0
2014-10-14 11:40:00,67.59,67.96,67.59,67.71,27800.0,62.9429,63.2874,62.9429,63.0546,27800.0
2014-10-14 11:50:00,67.7,67.7,67.41,67.66,34400.0,63.0453,63.0453,62.7752,63.008,34400.0
2014-10-14 12:00:00,67.64,68.1,67.56,67.93,33200.0,62.9894,63.4178,62.9149,63.2595,33200.0
2014-10-14 12:10:00,67.92,68.01,67.76,67.85,43900.0,63.2502,63.334,63.1012,63.185,43900.0
2014-10-14 12:20:00,67.85,67.92,67.56,67.63,38300.0,63.185,63.2502,62.9149,62.9801,38300.0
2014-10-14 12:30:00,67.59,67.72,67.5,67.5,58900.0,62.9429,63.0639,62.859,62.859,58900.0
2014-10-14 12:40:00,67.52,67.67,67.41,67.62,34500.0,62.8777,63.0174,62.7752,62.9708,34500.0
2014-10-14 12:50:00,67.65,67.73,67.52,67.68,33400.0,62.9987,63.0732,62.8777,63.0267,33400.0
2014-10-14 13:00:00,67.65,67.76,67.58,67.61,34900.0,62.9987,63.1012,62.9335,62.9615,34900.0
2014-10-14 13:10:00,67.6,67.78,67.58,67.6,24000.0,62.9522,63.1198,62.9335,62.9522,24000.0
2014-10-14 13:20:00,67.58,67.62,67.46,67.51,34600.0,62.9335,62.9708,62.8218,62.8684,34600.0
2014-10-14 13:30:00,67.54,67.68,67.32,67.47,61200.0,62.8963,63.0267,62.6914,62.8311,61200.0
2014-10-14 13:40:00,67.47,67.59,67.14,67.41,27700.0,62.8311,62.9429,62.5238,62.7752,27700.0
2014-10-14 13:50:00,67.42,67.49,67.25,67.34,32200.0,62.7845,62.8497,62.6262,62.71,32200.0
2014-10-14 14:00:00,67.34,67.38,66.87,66.89,65800.0,62.71,62.7473,62.2724,62.291,65800.0
2014-10-14 14:10:00,66.88,67.17,66.86,67.05,54100.0,62.2817,62.5517,62.263,62.44,54100.0
2014-10-14 14:20:00,67.04,67.11,66.8,66.8,78400.0,62.4307,62.4959,62.2072,62.2072,78400.0
2014-10-14 14:30:00,66.81,67.02,66.76,67.02,35300.0,62.2165,62.412,62.1699,62.412,35300.0
2014-10-14 14:40:00,67.03,67.3,67.01,67.12,32000.0,62.4214,62.6728,62.4027,62.5052,32000.0
2014-10-14 14:50:00,67.11,67.14,66.71,66.76,36900.0,62.4959,62.5238,62.1234,62.1699,36900.0
2014-10-14 15:00:00,66.75,66.93,66.54,66.67,63500.0,62.1606,62.3282,61.965,62.0861,63500.0
2014-10-14 15:10:00,66.67,66.83,66.6,66.63,43500.0,62.0861,62.2351,62.0209,62.0489,43500.0
2014-10-14 15:20:00,66.67,66.8,66.39,66.77,42100.0,62.0861,62.2072,61.8254,62.1792,42100.0
2014-10-14 15:30:00,66.76,67.01,66.51,67.01,45200.0,62.1699,62.4027,61.9371,62.4027,45200.0
2014-10-14 15:40:00,67.01,67.06,66.64,66.78,60000.0,62.4027,62.4493,62.0582,62.1885,60000.0
2014-10-14 15:50:00,66.73,66.99,66.59,66.96,174300.0,62.142,62.3841,62.0116,62.3562,174300.0
2014-10-15 09:30:00,65.73,65.73,62.94,63.67,372600.0,61.2107,61.2107,58.6126,59.2924,372600.0
2014-10-15 09:40:00,63.75,65.56,63.11,65.56,285800.0,59.3669,61.0524,58.7709,61.0524,285800.0
2014-10-15 09:50:00,65.61,66.12,65.56,65.68,286100.0,61.099,61.5739,61.0524,61.1642,286100.0
2014-10-15 10:00:00,65.68,65.85,65.57,65.84,200900.0,61.1642,61.3225,61.0617,61.3132,200900.0
2014-10-15 10:10:00,65.86,66.51,65.83,66.14,171900.0,61.3318,61.9371,61.3039,61.5925,171900.0
2014-10-15 10:20:00,66.11,66.33,65.89,65.9,122200.0,61.5646,61.7695,61.3597,61.369,122200.0
2014-10-15 10:30:00,65.9,65.93,65.35,65.5,285400.0,61.369,61.397,60.8569,60.9966,285400.0
2014-10-15 10:40:00,65.45,65.55,65.1,65.42,114700.0,60.95,61.0431,60.6241,60.9221,114700.0
2014-10-15 10:50:00,65.43,65.55,65.17,65.17,88100.0,60.9314,61.0431,60.6892,60.6892,88100.0
2014-10-15 11:00:00,65.15,65.53,65.08,65.23,204800.0,60.6706,61.0245,60.6054,60.7451,204800.0
2014-10-15 11:10:00,65.24,65.38,65.07,65.07,157600.0,60.7544,60.8848,60.5961,60.5961,157600.0
2014-10-15 11:20:00,65.05,65.08,64.68,64.7,250300.0,60.5775,60.6054,60.2329,60.2516,250300.0
2014-10-15 11:30:00,64.73,64.76,64.5,64.63,331600.0,60.2795,60.3074,60.0653,60.1864,331600.0
2014-10-15 11:40:00,64.65,64.66,64.33,64.52,111700.0,60.205,60.2143,59.907,60.0839,111700.0
2014-10-15 11:50:00,64.53,64.56,64.34,64.44,239100.0,60.0932,60.1212,59.9163,60.0094,239100.0
2014-10-15 12:00:00,64.41,64.41,64.1,64.27,73400.0,59.9815,59.9815,59.6928,59.8511,73400.0
2014-10-15 12:10:00,64.29,64.49,63.99,64.01,98500.0,59.8697,60.056,59.5904,59.609,98500.0
2014-10-15 12:20:00,64.01,64.02,63.72,63.77,170300.0,59.609,59.6183,59.3389,59.3855,170300.0
2014-10-15 12:30:00,63.76,64.18,63.72,63.98,97300.0,59.3762,59.7673,59.3389,59.5811,97300.0
2014-10-15 12:40:00,63.99,64.0,63.61,63.64,117400.0,59.5904,59.5997,59.2365,59.2644,117400.0
2014-10-15 12:50:00,63.63,63.71,63.47,63.54,71900.0,59.2551,59.3296,59.1061,59.1713,71900.0
2014-10-15 13:00:00,63.53,63.91,63.38,63.85,72600.0,59.162,59.5159,59.0223,59.46,72600.0
2014-10-15 13:10:00,63.85,63.85,63.3,63.57,153600.0,59.46,59.46,58.9478,59.1992,153600.0
2014-10-15 13:20:00,63.54,63.55,62.5,62.8,397200.0,59.1713,59.1806,58.2028,58.4822,397200.0
2014-10-15 13:30:00,62.81,63.54,62.74,63.53,306900.0,58.4915,59.1713,58.4263,59.162,306900.0
2014-10-15 13:40:00,63.52,63.96,63.5,63.93,154700.0,59.1527,59.5624,59.1341,59.5345,154700.0
2014-10-15 13:50:00,63.92,64.0,63.44,63.49,197300.0,59.5252,59.5997,59.0782,59.1247,197300.0
2014-10-15 14:00:00,63.46,63.54,63.12,63.34,241200.0,59.0968,59.1713,58.7802,58.9851,241200.0
2014-10-15 14:10:00,63.37,63.67,63.3,63.55,150400.0,59.013,59.2924,58.9478,59.1806,150400.0
2014-10-15 14:20:00,63.54,63.85,63.5,63.61,165400.0,59.1713,59.46,59.1341,59.2365,165400.0
2014-10-15 14:30:00,63.59,64.65,63.58,64.64,95800.0,59.2179,60.205,59.2086,60.1957,95800.0
2014-10-15 14:40:00,64.67,65.11,64.65,64.89,336000.0,60.2236,60.6334,60.205,60.4285,336000.0
2014-10-15 14:50:00,64.88,65.02,64.57,64.63,205100.0,60.4192,60.5496,60.1305,60.1864,205100.0
2014-10-15 15:00:00,64.63,64.77,64.4,64.74,256100.0,60.1864,60.3167,59.9722,60.2888,256100.0
2014-10-15 15:10:00,64.7,65.59,64.7,65.05,436900.0,60.2516,61.0804,60.2516,60.5775,436900.0
2014-10-15 15:20:00,65.05,65.13,64.65,64.76,311200.0,60.5775,60.652,60.205,60.3074,311200.0
2014-10-15 15:30:00,64.76,65.67,64.67,65.65,290500.0,60.3074,61.1549,60.2236,61.1362,290500.0
2014-10-15 15:40:00,65.65,65.79,64.99,65.03,433500.0,61.1362,61.2666,60.5216,60.5589,433500.0
2014-10-15 15:50:00,65.03,65.07,64.71,64.75,632400.0,60.5589,60.5961,60.2609,60.2981,632400.0
2014-10-16 09:30:00,66.56,66.99,65.5,66.98,936100.0,61.9837,62.3841,60.9966,62.3748,936100.0
2014-10-16 09:40:00,66.98,67.3,65.5,65.9,630100.0,62.3748,62.6728,60.9966,61.369,630100.0
2014-10-16 09:50:00,65.9,66.0,65.35,65.83,446100.0,61.369,61.4622,60.8569,61.3039,446100.0
2014-10-16 10:00:00,65.81,66.45,65.33,66.36,1088800.0,61.2852,61.8812,60.8382,61.7974,1088800.0
2014-10-16 10:10:00,66.33,66.37,65.06,65.52,277200.0,61.7695,61.8067,60.5868,61.0152,277200.0
2014-10-16 10:20:00,65.52,66.6,65.36,65.38,260400.0,61.0152,62.0209,60.8662,60.8848,260400.0
2014-10-16 10:30:00,65.4,65.53,65.18,65.45,122300.0,60.9034,61.0245,60.6986,60.95,122300.0
2014-10-16 10:40:00,65.39,65.88,65.21,65.83,462500.0,60.8941,61.3504,60.7265,61.3039,462500.0
2014-10-16 10:50:00,65.85,66.4,65.53,65.7,429200.0,61.3225,61.8347,61.0245,61.1828,429200.0
2014-10-16 11:00:00,65.66,65.91,65.53,65.7,238400.0,61.1455,61.3784,61.0245,61.1828,238400.0
2014-10-16 11:10:00,65.7,66.33,65.66,66.15,217400.0,61.1828,61.7695,61.1455,61.6019,217400.0
2014-10-16 11:20:00,66.15,66.45,66.11,66.41,235600.0,61.6019,61.8812,61.5646,61.844,235600.0
2014-10-16 11:30:00,66.41,67.03,66.26,66.27,271200.0,61.844,62.4214,61.7043,61.7136,271200.0
2014-10-16 11:40:00,66.28,66.44,65.92,66.11,210500.0,61.7229,61.8719,61.3877,61.5646,210500.0
2014-10-16 11:50:00,66.07,66.32,65.69,66.03,111900.0,61.5274,61.7602,61.1735,61.4901,111900.0
2014-10-16 12:00:00,66.04,66.18,66.0,66.04,155000.0,61.4994,61.6298,61.4622,61.4994,155000.0
2014-10-16 12:10:00,66.01,66.12,65.92,66.11,153000.0,61.4715,61.5739,61.3877,61.5646,153000.0
2014-10-16 12:20:00,66.11,66.31,65.97,66.01,91200.0,61.5646,61.7509,61.4342,61.4715,91200.0
2014-10-16 12:30:00,66.01,66.06,65.81,65.99,83700.0,61.4715,61.518,61.2852,61.4529,83700.0
2014-10-16 12:40:00,66.0,66.04,65.94,66.02,94700.0,61.4622,61.4994,61.4063,61.4808,94700.0
2014-10-16 12:50:00,66.02,66.22,65.92,66.13,88700.0,61.4808,61.667,61.3877,61.5832,88700.0
2014-10-16 13:00:00,66.13,67.24,66.13,67.12,233300.0,61.5832,62.6169,61.5832,62.5052,233300.0
2014-10-16 13:10:00,67.09,67.72,67.0,67.55,244900.0,62.4772,63.0639,62.3934,62.9056,244900.0
2014-10-16 13:20:00,67.56,68.19,67.55,67.8,293600.0,62.9149,63.5016,62.9056,63.1384,293600.0
2014-10-16 13:30:00,67.81,68.01,67.53,67.55,333400.0,63.1477,63.334,62.887,62.9056,333400.0
2014-10-16 13:40:00,67.54,68.66,67.52,68.64,240800.0,62.8963,63.9393,62.8777,63.9207,240800.0
2014-10-16 13:50:00,68.59,68.61,67.65,67.81,95000.0,63.8741,63.8927,62.9987,63.1477,95000.0
2014-10-16 14:00:00,67.8,68.27,67.74,68.27,188800.0,63.1384,63.5761,63.0825,63.5761,188800.0
2014-10-16 14:10:00,68.28,68.46,68.05,68.17,160400.0,63.5854,63.753,63.3712,63.483,160400.0
2014-10-16 14:20:00,68.2,68.47,68.0,68.13,187800.0,63.5109,63.7623,63.3247,63.4457,187800.0
2014-10-16 14:30:00,68.16,68.9,68.16,68.8,90300.0,63.4737,64.1628,63.4737,64.0697,90300.0
2014-10-16 14:40:00,68.81,68.83,68.08,68.08,88500.0,64.079,64.0976,63.3992,63.3992,88500.0
2014-10-16 14:50:00,68.14,68.48,68.07,68.28,127300.0,63.455,63.7717,63.3898,63.5854,127300.0
2014-10-16 15:00:00,68.31,68.32,67.92,67.99,162500.0,63.6133,63.6227,63.2502,63.3154,162500.0
2014-10-16 15:10:00,68.0,68.45,67.89,68.23,241400.0,63.3247,63.7437,63.2222,63.5388,241400.0
2014-10-16 15:20:00,68.23,68.51,68.22,68.39,112800.0,63.5388,63.7996,63.5295,63.6878,112800.0
2014-10-16 15:30:00,68.39,68.54,68.34,68.39,228000.0,63.6878,63.8275,63.6413,63.6878,228000.0
2014-10-16 15:40:00,68.39,68.49,68.29,68.38,256600.0,63.6878,63.781,63.5947,63.6785,256600.0
2014-10-16 15:50:00,68.38,68.99,68.24,68.24,723700.0,63.6785,64.2466,63.5482,63.5482,723700.0
2014-10-17 09:30:00,69.2,69.97,68.88,69.48,223500.0,64.4422,65.1592,64.1442,64.7029,223500.0
2014-10-17 09:40:00,69.48,69.5,68.75,68.96,191900.0,64.7029,64.7215,64.0231,64.2187,191900.0
2014-10-17 09:50:00,68.93,69.35,68.78,69.07,165100.0,64.1907,64.5818,64.051,64.3211,165100.0
2014-10-17 10:00:00,69.06,69.49,68.77,69.44,96500.0,64.3118,64.7122,64.0417,64.6657,96500.0
2014-10-17 10:10:00,69.43,69.47,69.14,69.38,111800.0,64.6563,64.6936,64.3863,64.6098,111800.0
2014-10-17 10:20:00,69.41,69.5,69.28,69.4,107600.0,64.6377,64.7215,64.5167,64.6284,107600.0
2014-10-17 10:30:00,69.4,69.43,69.02,69.3,106900.0,64.6284,64.6563,64.2745,64.5353,106900.0
2014-10-17 10:40:00,69.34,69.65,69.29,69.58,227900.0,64.5725,64.8612,64.526,64.796,227900.0
2014-10-17 10:50:00,69.58,70.0,69.29,69.91,131600.0,64.796,65.1872,64.526,65.1033,131600.0
2014-10-17 11:00:00,69.92,70.76,69.83,70.74,176900.0,65.1127,65.8949,65.0288,65.8763,176900.0
2014-10-17 11:10:00,70.79,70.89,70.35,70.35,109900.0,65.9228,66.016,65.5131,65.5131,109900.0
2014-10-17 11:20:00,70.35,70.51,70.03,70.25,158500.0,65.5131,65.6621,65.2151,65.42,158500.0
2014-10-17 11:30:00,70.12,70.2,69.91,70.09,93900.0,65.2989,65.3734,65.1033,65.271,93900.0
2014-10-17 11:40:00,70.09,70.25,69.97,70.18,80800.0,65.271,65.42,65.1592,65.3548,80800.0
2014-10-17 11:50:00,70.18,70.37,70.07,70.09,59600.0,65.3548,65.5317,65.2523,65.271,59600.0
2014-10-17 12:00:00,70.1,70.11,69.96,70.02,102300.0,65.2803,65.2896,65.1499,65.2058,102300.0
2014-10-17 12:10:00,70.01,70.11,69.93,69.98,109900.0,65.1965,65.2896,65.122,65.1685,109900.0
2014-10-17 12:20:00,69.96,70.05,69.8,69.87,53700.0,65.1499,65.2337,65.0009,65.0661,53700.0
2014-10-17 12:30:00,69.85,69.88,69.39,69.52,231100.0,65.0475,65.0754,64.6191,64.7402,231100.0
2014-10-17 12:40:00,69.5,69.85,69.43,69.68,161100.0,64.7215,65.0475,64.6563,64.8892,161100.0
2014-10-17 12:50:00,69.67,69.73,69.44,69.68,136800.0,64.8798,64.9357,64.6657,64.8892,136800.0
2014-10-17 13:00:00,69.69,69.71,69.31,69.4,253500.0,64.8985,64.9171,64.5446,64.6284,253500.0
2014-10-17 13:10:00,69.38,69.44,69.03,69.1,80400.0,64.6098,64.6657,64.2838,64.349,80400.0
2014-10-17 13:20:00,69.1,69.15,68.88,68.9,39000.0,64.349,64.3956,64.1442,64.1628,39000.0
2014-10-17 13:30:00,68.88,69.32,68.65,69.32,52300.0,64.1442,64.5539,63.93,64.5539,52300.0
2014-10-17 13:40:00,69.33,69.43,69.18,69.21,60400.0,64.5632,64.6563,64.4235,64.4515,60400.0
2014-10-17 13:50:00,69.22,69.3,68.86,69.06,39300.0,64.4608,64.5353,64.1255,64.3118,39300.0
2014-10-17 14:00:00,69.09,69.1,68.7,68.76,82300.0,64.3397,64.349,63.9765,64.0324,82300.0
2014-10-17 14:10:00,68.74,69.08,68.66,69.04,110000.0,64.0138,64.3304,63.9393,64.2932,110000.0
2014-10-17 14:20:00,69.02,69.4,69.01,69.32,57100.0,64.2745,64.6284,64.2652,64.5539,57100.0
2014-10-17 14:30:00,69.33,69.5,69.25,69.38,47300.0,64.5632,64.7215,64.4887,64.6098,47300.0
2014-10-17 14:40:00,69.38,69.59,69.21,69.27,58400.0,64.6098,64.8053,64.4515,64.5073,58400.0
2014-10-17 14:50:00,69.27,69.33,69.01,69.14,77300.0,64.5073,64.5632,64.2652,64.3863,77300.0
2014-10-17 15:00:00,69.14,69.25,68.96,69.16,123400.0,64.3863,64.4887,64.2187,64.4049,123400.0
2014-10-17 15:10:00,69.15,69.33,69.04,69.11,108900.0,64.3956,64.5632,64.2932,64.3583,108900.0
2014-10-17 15:20:00,69.13,69.5,69.04,69.48,93100.0,64.377,64.7215,64.2932,64.7029,93100.0
2014-10-17 15:30:00,69.48,69.55,69.31,69.45,110300.0,64.7029,64.7681,64.5446,64.675,110300.0
2014-10-17 15:40:00,69.45,69.69,69.34,69.53,112400.0,64.675,64.8985,64.5725,64.7495,112400.0
2014-10-17 15:50:00,69.53,69.75,69.43,69.44,189900.0,64.7495,64.9543,64.6563,64.6657,189900.0
2014-10-20 09:30:00,69.38,69.8,69.03,69.78,84700.0,64.6098,65.0009,64.2838,64.9823,84700.0
2014-10-20 09:40:00,69.78,69.81,68.93,68.93,82400.0,64.9823,65.0102,64.1907,64.1907,82400.0
2014-10-20 09:50:00,68.94,69.0,68.26,68.7,161200.0,64.2,64.2559,63.5668,63.9765,161200.0
2014-10-20 10:00:00,68.73,68.89,68.13,68.14,401200.0,64.0045,64.1535,63.4457,63.455,401200.0
2014-10-20 10:10:00,68.1,68.34,67.72,67.77,295500.0,63.4178,63.6413,63.0639,63.1105,295500.0
2014-10-20 10:20:00,67.78,68.76,67.69,68.33,74300.0,63.1198,64.0324,63.036,63.632,74300.0
2014-10-20 10:30:00,68.33,68.58,68.07,68.52,89500.0,63.632,63.8648,63.3898,63.8089,89500.0
2014-10-20 10:40:00,68.51,68.75,68.34,68.5,92900.0,63.7996,64.0231,63.6413,63.7903,92900.0
2014-10-20 10:50:00,68.47,68.84,68.19,68.72,115700.0,63.7623,64.1069,63.5016,63.9952,115700.0
2014-10-20 11:00:00,68.71,68.94,68.53,68.94,45900.0,63.9858,64.2,63.8182,64.2,45900.0
2014-10-20 11:10:00,68.93,68.99,68.54,68.92,59100.0,64.1907,64.2466,63.8275,64.1814,59100.0
2014-10-20 11:20:00,68.96,69.25,68.83,68.95,152000.0,64.2187,64.4887,64.0976,64.2093,152000.0
2014-10-20 11:30:00,68.94,69.13,68.87,69.09,48100.0,64.2,64.377,64.1348,64.3397,48100.0
2014-10-20 11:40:00,69.1,69.18,69.0,69.13,30800.0,64.349,64.4235,64.2559,64.377,30800.0
2014-10-20 11:50:00,69.13,69.21,69.0,69.17,30700.0,64.377,64.4515,64.2559,64.4142,30700.0
2014-10-20 12:00:00,69.13,69.37,69.11,69.24,22700.0,64.377,64.6005,64.3583,64.4794,22700.0
2014-10-20 12:10:00,69.25,69.46,69.2,69.39,30600.0,64.4887,64.6843,64.4422,64.6191,30600.0
2014-10-20 12:20:00,69.4,69.48,69.25,69.41,20900.0,64.6284,64.7029,64.4887,64.6377,20900.0
2014-10-20 12:30:00,69.4,69.42,69.25,69.33,72400.0,64.6284,64.647,64.4887,64.5632,72400.0
2014-10-20 12:40:00,69.36,69.41,69.24,69.4,34900.0,64.5912,64.6377,64.4794,64.6284,34900.0
2014-10-20 12:50:00,69.39,69.42,69.23,69.33,45400.0,64.6191,64.647,64.4701,64.5632,45400.0
2014-10-20 13:00:00,69.31,69.47,69.19,69.45,141500.0,64.5446,64.6936,64.4328,64.675,141500.0
2014-10-20 13:10:00,69.45,69.74,69.38,69.64,82600.0,64.675,64.945,64.6098,64.8519,82600.0
2014-10-20 13:20:00,69.64,69.81,69.42,69.81,58300.0,64.8519,65.0102,64.647,65.0102,58300.0
2014-10-20 13:30:00,69.81,69.86,69.68,69.85,41300.0,65.0102,65.0568,64.8892,65.0475,41300.0
2014-10-20 13:40:00,69.86,69.91,69.66,69.73,58300.0,65.0568,65.1033,64.8705,64.9357,58300.0
2014-10-20 13:50:00,69.72,69.86,69.7,69.77,31200.0,64.9264,65.0568,64.9078,64.973,31200.0
2014-10-20 14:00:00,69.77,70.08,69.75,70.02,44400.0,64.973,65.2617,64.9543,65.2058,44400.0
2014-10-20 14:10:00,70.03,70.18,69.99,70.06,29900.0,65.2151,65.3548,65.1778,65.243,29900.0
2014-10-20 14:20:00,70.05,70.12,69.98,70.1,136100.0,65.2337,65.2989,65.1685,65.2803,136100.0
2014-10-20 14:30:00,70.09,70.09,69.98,70.05,137700.0,65.271,65.271,65.1685,65.2337,137700.0
2014-10-20 14:40:00,70.04,70.15,69.98,70.03,139800.0,65.2244,65.3268,65.1685,65.2151,139800.0
2014-10-20 14:50:00,70.03,70.19,69.98,70.12,58400.0,65.2151,65.3641,65.1685,65.2989,58400.0
2014-10-20 15:00:00,70.12,70.38,70.12,70.27,82400.0,65.2989,65.541,65.2989,65.4386,82400.0
2014-10-20 15:10:00,70.28,70.45,70.23,70.39,65100.0,65.4479,65.6062,65.4013,65.5503,65100.0
2014-10-20 15:20:00,70.39,70.44,70.16,70.22,141200.0,65.5503,65.5969,65.3362,65.392,141200.0
2014-10-20 15:30:00,70.24,70.39,70.21,70.36,62200.0,65.4107,65.5503,65.3827,65.5224,62200.0
2014-10-20 15:40:00,70.35,70.53,70.24,70.53,132300.0,65.5131,65.6807,65.4107,65.6807,132300.0
2014-10-20 15:50:00,70.53,70.58,70.38,70.44,166400.0,65.6807,65.7273,65.541,65.5969,166400.0
2014-10-21 09:30:00,70.63,71.73,70.44,71.24,374100.0,65.7738,66.7982,65.5969,66.3419,374100.0
2014-10-21 09:40:00,71.25,71.7,70.84,71.5,204500.0,66.3512,66.7703,65.9694,66.584,204500.0
2014-10-21 09:50:00,71.5,71.6,71.09,71.26,238400.0,66.584,66.6771,66.2022,66.3605,238400.0
2014-10-21 10:00:00,71.25,71.58,70.91,71.54,90200.0,66.3512,66.6585,66.0346,66.6213,90200.0
2014-10-21 10:10:00,71.55,71.66,71.2,71.26,162400.0,66.6306,66.733,66.3046,66.3605,162400.0
2014-10-21 10:20:00,71.23,71.45,71.08,71.4,120400.0,66.3326,66.5375,66.1929,66.4909,120400.0
2014-10-21 10:30:00,71.4,71.43,71.04,71.24,89900.0,66.4909,66.5188,66.1556,66.3419,89900.0
2014-10-21 10:40:00,71.24,71.32,71.0,71.19,109100.0,66.3419,66.4164,66.1184,66.2953,109100.0
2014-10-21 10:50:00,71.19,71.2,70.78,70.92,160700.0,66.2953,66.3046,65.9135,66.0439,160700.0
2014-10-21 11:00:00,70.93,71.16,70.68,70.75,163800.0,66.0532,66.2674,65.8204,65.8856,163800.0
2014-10-21 11:10:00,70.75,70.96,70.65,70.92,87400.0,65.8856,66.0811,65.7925,66.0439,87400.0
2014-10-21 11:20:00,70.91,71.08,70.83,70.97,110100.0,66.0346,66.1929,65.9601,66.0905,110100.0
2014-10-21 11:30:00,71.01,71.02,70.83,70.97,135700.0,66.1277,66.137,65.9601,66.0905,135700.0
2014-10-21 11:40:00,70.97,71.03,70.84,70.86,65800.0,66.0905,66.1463,65.9694,65.988,65800.0
2014-10-21 11:50:00,70.89,70.91,70.67,70.91,96100.0,66.016,66.0346,65.8111,66.0346,96100.0
2014-10-21 12:00:00,70.91,71.09,70.91,71.0,203700.0,66.0346,66.2022,66.0346,66.1184,203700.0
2014-10-21 12:10:00,71.0,71.01,70.89,70.95,50100.0,66.1184,66.1277,66.016,66.0718,50100.0
2014-10-21 12:20:00,70.98,70.98,70.91,70.93,40900.0,66.0998,66.0998,66.0346,66.0532,40900.0
2014-10-21 12:30:00,70.93,70.95,70.78,70.81,54200.0,66.0532,66.0718,65.9135,65.9415,54200.0
2014-10-21 12:40:00,70.83,70.91,70.8,70.83,67600.0,65.9601,66.0346,65.9321,65.9601,67600.0
2014-10-21 12:50:00,70.84,70.9,70.78,70.86,79800.0,65.9694,66.0253,65.9135,65.988,79800.0
2014-10-21 13:00:00,70.86,70.91,70.82,70.9,66700.0,65.988,66.0346,65.9508,66.0253,66700.0
2014-10-21 13:10:00,70.9,70.95,70.83,70.94,46900.0,66.0253,66.0718,65.9601,66.0625,46900.0
2014-10-21 13:20:00,70.95,70.96,70.83,70.9,52400.0,66.0718,66.0811,65.9601,66.0253,52400.0
2014-10-21 13:30:00,70.9,71.1,70.89,70.99,84400.0,66.0253,66.2115,66.016,66.1091,84400.0
2014-10-21 13:40:00,70.97,71.15,70.94,71.11,46600.0,66.0905,66.2581,66.0625,66.2208,46600.0
2014-10-21 13:50:00,71.1,71.24,71.08,71.22,46300.0,66.2115,66.3419,66.1929,66.3233,46300.0
2014-10-21 14:00:00,71.22,71.45,71.16,71.42,37500.0,66.3233,66.5375,66.2674,66.5095,37500.0
2014-10-21 14:10:00,71.45,71.46,71.31,71.38,43500.0,66.5375,66.5468,66.4071,66.4723,43500.0
2014-10-21 14:20:00,71.4,71.46,71.34,71.4,23100.0,66.4909,66.5468,66.435,66.4909,23100.0
2014-10-21 14:30:00,71.4,71.45,71.31,71.45,37600.0,66.4909,66.5375,66.4071,66.5375,37600.0
2014-10-21 14:40:00,71.45,71.51,71.26,71.3,64800.0,66.5375,66.5933,66.3605,66.3978,64800.0
2014-10-21 14:50:00,71.31,71.38,71.28,71.32,67500.0,66.4071,66.4723,66.3791,66.4164,67500.0
2014-10-21 15:00:00,71.32,71.5,71.29,71.43,66600.0,66.4164,66.584,66.3885,66.5188,66600.0
2014-10-21 15:10:00,71.42,71.61,71.41,71.55,59500.0,66.5095,66.6865,66.5002,66.6306,59500.0
2014-10-21 15:20:00,71.55,71.67,71.53,71.67,70500.0,66.6306,66.7423,66.612,66.7423,70500.0
2014-10-21 15:30:00,71.64,71.65,71.4,71.41,95700.0,66.7144,66.7237,66.4909,66.5002,95700.0
2014-10-21 15:40:00,71.41,71.43,71.31,71.37,164200.0,66.5002,66.5188,66.4071,66.463,164200.0
2014-10-21 15:50:00,71.37,71.6,71.35,71.56,275200.0,66.463,66.6771,66.4443,66.6399,275200.0
2014-10-22 09:30:00,71.9,71.9,70.81,70.89,45200.0,66.9565,66.9565,65.9415,66.016,45200.0
2014-10-22 09:40:00,70.84,71.86,70.71,71.86,45800.0,65.9694,66.9193,65.8483,66.9193,45800.0
2014-10-22 09:50:00,71.86,72.2,71.65,71.97,32500.0,66.9193,67.2359,66.7237,67.0217,32500.0
2014-10-22 10:00:00,71.99,71.99,71.45,71.5,20300.0,67.0403,67.0403,66.5375,66.584,20300.0
2014-10-22 10:10:00,71.55,71.92,71.53,71.89,30800.0,66.6306,66.9751,66.612,66.9472,30800.0
2014-10-22 10:20:00,71.86,72.0,71.56,71.59,82200.0,66.9193,67.0496,66.6399,66.6678,82200.0
2014-10-22 10:30:00,71.57,71.6,71.33,71.54,49400.0,66.6492,66.6771,66.4257,66.6213,49400.0
2014-10-22 10:40:00,71.51,71.56,71.21,71.23,43800.0,66.5933,66.6399,66.314,66.3326,43800.0
2014-10-22 10:50:00,71.26,71.48,71.15,71.18,38500.0,66.3605,66.5654,66.2581,66.286,38500.0
2014-10-22 11:00:00,71.17,71.2,71.02,71.08,38400.0,66.2767,66.3046,66.137,66.1929,38400.0
2014-10-22 11:10:00,71.07,71.28,71.06,71.19,46100.0,66.1836,66.3791,66.1743,66.2953,46100.0
2014-10-22 11:20:00,71.17,71.23,71.05,71.11,53400.0,66.2767,66.3326,66.165,66.2208,53400.0
2014-10-22 11:30:00,71.12,71.27,71.04,71.24,38200.0,66.2301,66.3698,66.1556,66.3419,38200.0
2014-10-22 11:40:00,71.25,71.4,71.14,71.16,33200.0,66.3512,66.4909,66.2488,66.2674,33200.0
2014-10-22 11:50:00,71.11,71.18,70.97,71.04,44200.0,66.2208,66.286,66.0905,66.1556,44200.0
2014-10-22 12:00:00,71.06,71.14,70.9,70.99,51200.0,66.1743,66.2488,66.0253,66.1091,51200.0
2014-10-22 12:10:00,70.98,71.09,70.72,70.84,61100.0,66.0998,66.2022,65.8576,65.9694,61100.0
2014-10-22 12:20:00,70.86,71.0,70.83,70.94,32400.0,65.988,66.1184,65.9601,66.0625,32400.0
2014-10-22 12:30:00,70.98,71.02,70.58,70.67,47700.0,66.0998,66.137,65.7273,65.8111,47700.0
2014-10-22 12:40:00,70.63,70.65,70.34,70.39,41500.0,65.7738,65.7925,65.5038,65.5503,41500.0
2014-10-22 12:50:00,70.39,70.8,70.18,70.8,36200.0,65.5503,65.9321,65.3548,65.9321,36200.0
2014-10-22 13:00:00,70.8,70.81,70.55,70.74,46800.0,65.9321,65.9415,65.6993,65.8763,46800.0
2014-10-22 13:10:00,70.77,70.77,70.41,70.47,58800.0,65.9042,65.9042,65.569,65.6248,58800.0
2014-10-22 13:20:00,70.51,70.51,70.11,70.19,73000.0,65.6621,65.6621,65.2896,65.3641,73000.0
2014-10-22 13:30:00,70.25,70.51,70.23,70.41,56100.0,65.42,65.6621,65.4013,65.569,56100.0
2014-10-22 13:40:00,70.45,70.51,70.11,70.13,60600.0,65.6062,65.6621,65.2896,65.3082,60600.0
2014-10-22 13:50:00,70.13,70.27,70.02,70.1,116700.0,65.3082,65.4386,65.2058,65.2803,116700.0
2014-10-22 14:00:00,70.1,70.26,70.06,70.22,151500.0,65.2803,65.4293,65.243,65.392,151500.0
2014-10-22 14:10:00,70.22,70.4,70.16,70.23,36600.0,65.392,65.5597,65.3362,65.4013,36600.0
2014-10-22 14:20:00,70.22,70.43,70.15,70.36,47900.0,65.392,65.5876,65.3268,65.5224,47900.0
2014-10-22 14:30:00,70.38,70.4,70.12,70.21,44400.0,65.541,65.5597,65.2989,65.3827,44400.0
2014-10-22 14:40:00,70.22,70.51,70.21,70.48,49200.0,65.392,65.6621,65.3827,65.6342,49200.0
2014-10-22 14:50:00,70.49,70.65,70.26,70.65,38500.0,65.6435,65.7925,65.4293,65.7925,38500.0
2014-10-22 15:00:00,70.66,70.73,70.37,70.37,58000.0,65.8018,65.867,65.5317,65.5317,58000.0
2014-10-22 15:10:00,70.39,70.52,70.36,70.39,103100.0,65.5503,65.6714,65.5224,65.5503,103100.0
2014-10-22 15:20:00,70.38,70.43,70.19,70.26,93900.0,65.541,65.5876,65.3641,65.4293,93900.0
2014-10-22 15:30:00,70.27,70.28,70.14,70.26,95800.0,65.4386,65.4479,65.3175,65.4293,95800.0
2014-10-22 15:40:00,70.28,70.32,70.09,70.15,153600.0,65.4479,65.4852,65.271,65.3268,153600.0
2014-10-22 15:50:00,70.15,70.26,70.08,70.23,260200.0,65.3268,65.4293,65.2617,65.4013,260200.0
2014-10-23 09:30:00,71.08,71.3,70.67,70.76,67600.0,66.1929,66.3978,65.8111,65.8949,67600.0
2014-10-23 09:40:00,70.9,71.12,70.45,70.51,93400.0,66.0253,66.2301,65.6062,65.6621,93400.0
2014-10-23 09:50:00,70.5,70.79,70.3,70.67,47500.0,65.6528,65.9228,65.4665,65.8111,47500.0
2014-10-23 10:00:00,70.66,71.1,70.66,70.92,31600.0,65.8018,66.2115,65.8018,66.0439,31600.0
2014-10-23 10:10:00,70.95,71.1,70.68,70.93,26000.0,66.0718,66.2115,65.8204,66.0532,26000.0
2014-10-23 10:20:00,70.93,70.98,70.79,70.86,38500.0,66.0532,66.0998,65.9228,65.988,38500.0
2014-10-23 10:30:00,70.88,71.0,70.82,70.97,33800.0,66.0066,66.1184,65.9508,66.0905,33800.0
2014-10-23 10:40:00,70.95,71.08,70.85,70.99,33700.0,66.0718,66.1929,65.9787,66.1091,33700.0
2014-10-23 10:50:00,70.99,71.04,70.81,71.04,65300.0,66.1091,66.1556,65.9415,66.1556,65300.0
2014-10-23 11:00:00,71.05,71.4,71.02,71.32,28500.0,66.165,66.4909,66.137,66.4164,28500.0
2014-10-23 11:10:00,71.32,71.43,71.25,71.35,36500.0,66.4164,66.5188,66.3512,66.4443,36500.0
2014-10-23 11:20:00,71.37,71.45,71.36,71.45,44500.0,66.463,66.5375,66.4536,66.5375,44500.0
2014-10-23 11:30:00,71.45,71.63,71.32,71.34,53000.0,66.5375,66.7051,66.4164,66.435,53000.0
2014-10-23 11:40:00,71.33,71.52,71.33,71.47,58800.0,66.4257,66.6026,66.4257,66.5561,58800.0
2014-10-23 11:50:00,71.47,71.89,71.46,71.88,45000.0,66.5561,66.9472,66.5468,66.9379,45000.0
2014-10-23 12:00:00,71.88,71.96,71.75,71.89,55200.0,66.9379,67.0124,66.8168,66.9472,55200.0
2014-10-23 12:10:00,71.87,71.94,71.82,71.85,50800.0,66.9286,66.9938,66.882,66.91,50800.0
2014-10-23 12:20:00,71.86,71.86,71.08,71.75,24900.0,66.9193,66.9193,66.1929,66.8168,24900.0
2014-10-23 12:30:00,71.71,71.74,71.59,71.66,33700.0,66.7796,66.8075,66.6678,66.733,33700.0
2014-10-23 12:40:00,71.66,71.69,71.31,71.31,57300.0,66.733,66.761,66.4071,66.4071,57300.0
2014-10-23 12:50:00,71.32,71.48,71.32,71.44,70300.0,66.4164,66.5654,66.4164,66.5281,70300.0
2014-10-23 13:00:00,71.44,71.46,71.25,71.3,35600.0,66.5281,66.5468,66.3512,66.3978,35600.0
2014-10-23 13:10:00,71.31,71.33,71.24,71.27,20900.0,66.4071,66.4257,66.3419,66.3698,20900.0
2014-10-23 13:20:00,71.28,71.31,71.19,71.29,19100.0,66.3791,66.4071,66.2953,66.3885,19100.0
2014-10-23 13:30:00,71.32,71.41,71.3,71.38,18800.0,66.4164,66.5002,66.3978,66.4723,18800.0
2014-10-23 13:40:00,71.38,71.55,71.33,71.55,24400.0,66.4723,66.6306,66.4257,66.6306,24400.0
2014-10-23 13:50:00,71.56,71.85,71.56,71.61,31600.0,66.6399,66.91,66.6399,66.6865,31600.0
2014-10-23 14:00:00,71.61,71.83,71.61,71.81,20800.0,66.6865,66.8913,66.6865,66.8727,20800.0
2014-10-23 14:10:00,71.82,71.98,71.82,71.89,25200.0,66.882,67.031,66.882,66.9472,25200.0
2014-10-23 14:20:00,71.89,71.9,71.73,71.77,29700.0,66.9472,66.9565,66.7982,66.8355,29700.0
2014-10-23 14:30:00,71.77,71.8,71.64,71.76,27300.0,66.8355,66.8634,66.7144,66.8261,27300.0
2014-10-23 14:40:00,71.76,71.78,71.68,71.71,30600.0,66.8261,66.8448,66.7516,66.7796,30600.0
2014-10-23 14:50:00,71.69,71.69,71.17,71.3,41100.0,66.761,66.761,66.2767,66.3978,41100.0
2014-10-23 15:00:00,71.33,71.34,70.97,71.0,84700.0,66.4257,66.435,66.0905,66.1184,84700.0
2014-10-23 15:10:00,70.99,71.33,70.97,71.08,73100.0,66.1091,66.4257,66.0905,66.1929,73100.0
2014-10-23 15:20:00,71.09,71.13,70.97,71.12,48000.0,66.2022,66.2395,66.0905,66.2301,48000.0
2014-10-23 15:30:00,71.08,71.45,71.03,71.34,66500.0,66.1929,66.5375,66.1463,66.435,66500.0
2014-10-23 15:40:00,71.34,71.4,71.13,71.38,76100.0,66.435,66.4909,66.2395,66.4723,76100.0
2014-10-23 15:50:00,71.39,71.46,71.16,71.36,173800.0,66.4816,66.5468,66.2674,66.4536,173800.0
2014-10-24 09:30:00,71.75,71.89,70.66,70.99,110800.0,66.8168,66.9472,65.8018,66.1091,110800.0
2014-10-24 09:40:00,71.03,71.14,70.74,70.74,62300.0,66.1463,66.2488,65.8763,65.8763,62300.0
2014-10-24 09:50:00,70.73,71.0,70.59,70.83,58900.0,65.867,66.1184,65.7366,65.9601,58900.0
2014-10-24 10:00:00,70.84,71.0,70.84,70.92,107100.0,65.9694,66.1184,65.9694,66.0439,107100.0
2014-10-24 10:10:00,70.86,71.28,70.79,71.23,54400.0,65.988,66.3791,65.9228,66.3326,54400.0
2014-10-24 10:20:00,71.24,71.35,71.05,71.33,39300.0,66.3419,66.4443,66.165,66.4257,39300.0
2014-10-24 10:30:00,71.35,71.51,71.2,71.23,37500.0,66.4443,66.5933,66.3046,66.3326,37500.0
2014-10-24 10:40:00,71.23,71.29,71.1,71.18,30800.0,66.3326,66.3885,66.2115,66.286,30800.0
2014-10-24 10:50:00,71.18,71.47,71.18,71.47,33600.0,66.286,66.5561,66.286,66.5561,33600.0
2014-10-24 11:00:00,71.51,71.63,71.44,71.49,44400.0,66.5933,66.7051,66.5281,66.5747,44400.0
2014-10-24 11:10:00,71.48,71.48,71.15,71.16,51300.0,66.5654,66.5654,66.2581,66.2674,51300.0
2014-10-24 11:20:00,71.15,71.18,70.89,70.92,35700.0,66.2581,66.286,66.016,66.0439,35700.0
2014-10-24 11:30:00,70.92,71.19,70.89,71.19,28000.0,66.0439,66.2953,66.016,66.2953,28000.0
2014-10-24 11:40:00,71.2,71.48,71.19,71.47,35000.0,66.3046,66.5654,66.2953,66.5561,35000.0
2014-10-24 11:50:00,71.45,71.71,71.42,71.59,102300.0,66.5375,66.7796,66.5095,66.6678,102300.0
2014-10-24 12:00:00,71.6,71.68,71.47,71.49,29500.0,66.6771,66.7516,66.5561,66.5747,29500.0
2014-10-24 12:10:00,71.53,71.86,71.53,71.85,21600.0,66.612,66.9193,66.612,66.91,21600.0
2014-10-24 12:20:00,71.86,71.87,71.66,71.7,47000.0,66.9193,66.9286,66.733,66.7703,47000.0
2014-10-24 12:30:00,71.68,71.82,71.56,71.62,19600.0,66.7516,66.882,66.6399,66.6958,19600.0
2014-10-24 12:40:00,71.62,71.79,71.59,71.77,17300.0,66.6958,66.8541,66.6678,66.8355,17300.0
2014-10-24 12:50:00,71.78,71.79,71.5,71.57,13700.0,66.8448,66.8541,66.584,66.6492,13700.0
2014-10-24 13:00:00,71.58,71.67,71.46,71.51,49300.0,66.6585,66.7423,66.5468,66.5933,49300.0
2014-10-24 13:10:00,71.52,71.56,71.43,71.43,21700.0,66.6026,66.6399,66.5188,66.5188,21700.0
2014-10-24 13:20:00,71.44,71.69,71.4,71.66,12800.0,66.5281,66.761,66.4909,66.733,12800.0
2014-10-24 13:30:00,71.66,71.78,71.58,71.67,27300.0,66.733,66.8448,66.6585,66.7423,27300.0
2014-10-24 13:40:00,71.67,71.72,71.6,71.64,14600.0,66.7423,66.7889,66.6771,66.7144,14600.0
2014-10-24 13:50:00,71.66,71.71,71.64,71.66,16800.0,66.733,66.7796,66.7144,66.733,16800.0
2014-10-24 14:00:00,71.65,71.67,71.47,71.56,45000.0,66.7237,66.7423,66.5561,66.6399,45000.0
2014-10-24 14:10:00,71.56,71.59,71.45,71.45,40300.0,66.6399,66.6678,66.5375,66.5375,40300.0
2014-10-24 14:20:00,71.45,71.49,71.39,71.4,44000.0,66.5375,66.5747,66.4816,66.4909,44000.0
2014-10-24 14:30:00,71.4,71.46,71.37,71.45,25000.0,66.4909,66.5468,66.463,66.5375,25000.0
2014-10-24 14:40:00,71.46,71.77,71.46,71.72,23400.0,66.5468,66.8355,66.5468,66.7889,23400.0
2014-10-24 14:50:00,71.73,71.83,71.62,71.76,33100.0,66.7982,66.8913,66.6958,66.8261,33100.0
2014-10-24 15:00:00,71.76,71.8,71.74,71.76,49200.0,66.8261,66.8634,66.8075,66.8261,49200.0
2014-10-24 15:10:00,71.76,71.76,71.57,71.66,33600.0,66.8261,66.8261,66.6492,66.733,33600.0
2014-10-24 15:20:00,71.66,71.76,71.6,71.73,38700.0,66.733,66.8261,66.6771,66.7982,38700.0
2014-10-24 15:30:00,71.73,71.82,71.68,71.79,58300.0,66.7982,66.882,66.7516,66.8541,58300.0
2014-10-24 15:40:00,71.79,71.89,71.79,71.87,78800.0,66.8541,66.9472,66.8541,66.9286,78800.0
2014-10-24 15:50:00,71.88,72.09,71.85,72.06,158800.0,66.9379,67.1335,66.91,67.1055,158800.0
2014-10-27 09:30:00,71.89,72.2,71.49,71.66,74000.0,66.9472,67.2359,66.5747,66.733,74000.0
2014-10-27 09:40:00,71.63,71.76,71.36,71.61,49100.0,66.7051,66.8261,66.4536,66.6865,49100.0
2014-10-27 09:50:00,71.58,71.58,71.07,71.46,32200.0,66.6585,66.6585,66.1836,66.5468,32200.0
2014-10-27 10:00:00,71.42,71.53,71.14,71.15,47200.0,66.5095,66.612,66.2488,66.2581,47200.0
2014-10-27 10:10:00,71.2,71.41,71.07,71.2,47600.0,66.3046,66.5002,66.1836,66.3046,47600.0
2014-10-27 10:20:00,71.2,71.32,71.1,71.27,32300.0,66.3046,66.4164,66.2115,66.3698,32300.0
2014-10-27 10:30:00,71.24,71.26,70.99,71.13,31900.0,66.3419,66.3605,66.1091,66.2395,31900.0
2014-10-27 10:40:00,71.15,71.55,71.06,71.43,28900.0,66.2581,66.6306,66.1743,66.5188,28900.0
2014-10-27 10:50:00,71.46,71.58,71.4,71.56,46300.0,66.5468,66.6585,66.4909,66.6399,46300.0
2014-10-27 11:00:00,71.52,71.53,71.37,71.46,41700.0,66.6026,66.612,66.463,66.5468,41700.0
2014-10-27 11:10:00,71.49,71.63,71.18,71.21,29100.0,66.5747,66.7051,66.286,66.314,29100.0
2014-10-27 11:20:00,71.23,71.29,71.14,71.22,43000.0,66.3326,66.3885,66.2488,66.3233,43000.0
2014-10-27 11:30:00,71.23,71.35,71.17,71.27,33700.0,66.3326,66.4443,66.2767,66.3698,33700.0
2014-10-27 11:40:00,71.27,71.38,71.16,71.18,27000.0,66.3698,66.4723,66.2674,66.286,27000.0
2014-10-27 11:50:00,71.15,71.16,70.99,71.13,38500.0,66.2581,66.2674,66.1091,66.2395,38500.0
2014-10-27 12:00:00,71.13,71.28,71.13,71.26,45300.0,66.2395,66.3791,66.2395,66.3605,45300.0
2014-10-27 12:10:00,71.25,71.35,71.15,71.2,25300.0,66.3512,66.4443,66.2581,66.3046,25300.0
2014-10-27 12:20:00,71.22,71.29,71.03,71.05,30400.0,66.3233,66.3885,66.1463,66.165,30400.0
2014-10-27 12:30:00,71.08,71.27,71.03,71.25,34500.0,66.1929,66.3698,66.1463,66.3512,34500.0
2014-10-27 12:40:00,71.27,71.32,71.18,71.22,14900.0,66.3698,66.4164,66.286,66.3233,14900.0
2014-10-27 12:50:00,71.23,71.36,71.17,71.34,28900.0,66.3326,66.4536,66.2767,66.435,28900.0
2014-10-27 13:00:00,71.34,71.43,71.27,71.41,26400.0,66.435,66.5188,66.3698,66.5002,26400.0
2014-10-27 13:10:00,71.41,71.43,71.31,71.34,24800.0,66.5002,66.5188,66.4071,66.435,24800.0
2014-10-27 13:20:00,71.34,71.45,71.31,71.45,46900.0,66.435,66.5375,66.4071,66.5375,46900.0
2014-10-27 13:30:00,71.44,71.58,71.37,71.44,35400.0,66.5281,66.6585,66.463,66.5281,35400.0
2014-10-27 13:40:00,71.45,71.51,71.4,71.47,33200.0,66.5375,66.5933,66.4909,66.5561,33200.0
2014-10-27 13:50:00,71.47,71.47,71.28,71.3,38600.0,66.5561,66.5561,66.3791,66.3978,38600.0
2014-10-27 14:00:00,71.28,71.32,71.05,71.14,57100.0,66.3791,66.4164,66.165,66.2488,57100.0
2014-10-27 14:10:00,71.15,71.28,71.13,71.16,49400.0,66.2581,66.3791,66.2395,66.2674,49400.0
2014-10-27 14:20:00,71.15,71.16,71.06,71.08,36300.0,66.2581,66.2674,66.1743,66.1929,36300.0
2014-10-27 14:30:00,71.08,71.22,71.0,71.22,38100.0,66.1929,66.3233,66.1184,66.3233,38100.0
2014-10-27 14:40:00,71.23,71.39,71.21,71.36,45000.0,66.3326,66.4816,66.314,66.4536,45000.0
2014-10-27 14:50:00,71.36,71.46,71.13,71.28,53300.0,66.4536,66.5468,66.2395,66.3791,53300.0
2014-10-27 15:00:00,71.3,71.4,71.25,71.33,59900.0,66.3978,66.4909,66.3512,66.4257,59900.0
2014-10-27 15:10:00,71.33,71.5,71.32,71.38,80900.0,66.4257,66.584,66.4164,66.4723,80900.0
2014-10-27 15:20:00,71.36,71.42,71.19,71.36,75300.0,66.4536,66.5095,66.2953,66.4536,75300.0
2014-10-27 15:30:00,71.36,71.37,71.23,71.28,87000.0,66.4536,66.463,66.3326,66.3791,87000.0
2014-10-27 15:40:00,71.28,71.54,71.26,71.41,145100.0,66.3791,66.6213,66.3605,66.5002,145100.0
2014-10-27 15:50:00,71.44,71.46,71.33,71.4,228300.0,66.5281,66.5468,66.4257,66.4909,228300.0
2014-10-28 09:30:00,72.25,72.85,71.69,72.09,229700.0,67.2825,67.8412,66.761,67.1335,229700.0
2014-10-28 09:40:00,72.09,72.1,70.91,70.99,229600.0,67.1335,67.1428,66.0346,66.1091,229600.0
2014-10-28 09:50:00,70.98,71.49,70.12,70.16,262600.0,66.0998,66.5747,65.2989,65.3362,262600.0
2014-10-28 10:00:00,70.14,70.27,69.57,69.82,290200.0,65.3175,65.4386,64.7867,65.0195,290200.0
2014-10-28 10:10:00,69.82,69.94,69.21,69.25,242000.0,65.0195,65.1313,64.4515,64.4887,242000.0
2014-10-28 10:20:00,69.27,69.6,69.24,69.39,263100.0,64.5073,64.8147,64.4794,64.6191,263100.0
2014-10-28 10:30:00,69.39,69.44,69.04,69.36,234400.0,64.6191,64.6657,64.2932,64.5912,234400.0
2014-10-28 10:40:00,69.37,69.52,69.33,69.51,165000.0,64.6005,64.7402,64.5632,64.7308,165000.0
2014-10-28 10:50:00,69.51,69.66,69.45,69.55,121400.0,64.7308,64.8705,64.675,64.7681,121400.0
2014-10-28 11:00:00,69.55,69.77,69.53,69.77,75200.0,64.7681,64.973,64.7495,64.973,75200.0
2014-10-28 11:10:00,69.76,70.04,69.7,70.04,132200.0,64.9637,65.2244,64.9078,65.2244,132200.0
2014-10-28 11:20:00,70.02,70.33,69.99,70.29,231000.0,65.2058,65.4945,65.1778,65.4572,231000.0
2014-10-28 11:30:00,70.29,70.52,70.02,70.45,837900.0,65.4572,65.6714,65.2058,65.6062,837900.0
2014-10-28 11:40:00,70.46,70.95,70.45,70.78,92700.0,65.6155,66.0718,65.6062,65.9135,92700.0
2014-10-28 11:50:00,70.8,71.33,70.77,71.28,131700.0,65.9321,66.4257,65.9042,66.3791,131700.0
2014-10-28 12:00:00,71.28,71.74,71.18,71.71,93700.0,66.3791,66.8075,66.286,66.7796,93700.0
2014-10-28 12:10:00,71.73,71.74,70.98,70.99,148600.0,66.7982,66.8075,66.0998,66.1091,148600.0
2014-10-28 12:20:00,70.93,71.26,70.74,71.13,84300.0,66.0532,66.3605,65.8763,66.2395,84300.0
2014-10-28 12:30:00,71.12,71.23,70.95,71.09,75300.0,66.2301,66.3326,66.0718,66.2022,75300.0
2014-10-28 12:40:00,71.08,71.44,71.05,71.36,62100.0,66.1929,66.5281,66.165,66.4536,62100.0
2014-10-28 12:50:00,71.37,71.58,71.32,71.5,43800.0,66.463,66.6585,66.4164,66.584,43800.0
2014-10-28 13:00:00,71.49,71.99,71.49,71.96,131500.0,66.5747,67.0403,66.5747,67.0124,131500.0
2014-10-28 13:10:00,71.96,72.46,71.89,72.27,193700.0,67.0124,67.478,66.9472,67.3011,193700.0
2014-10-28 13:20:00,72.23,72.25,71.61,71.86,73700.0,67.2638,67.2825,66.6865,66.9193,73700.0
2014-10-28 13:30:00,71.83,72.16,71.83,71.99,64400.0,66.8913,67.1986,66.8913,67.0403,64400.0
2014-10-28 13:40:00,71.99,72.14,71.95,72.1,50900.0,67.0403,67.18,67.0031,67.1428,50900.0
2014-10-28 13:50:00,72.1,72.16,71.96,71.99,42400.0,67.1428,67.1986,67.0124,67.0403,42400.0
2014-10-28 14:00:00,71.98,72.27,71.97,72.1,53200.0,67.031,67.3011,67.0217,67.1428,53200.0
2014-10-28 14:10:00,72.09,72.09,71.97,72.0,44300.0,67.1335,67.1335,67.0217,67.0496,44300.0
2014-10-28 14:20:00,72.0,72.08,71.97,72.02,32200.0,67.0496,67.1241,67.0217,67.0683,32200.0
2014-10-28 14:30:00,72.02,72.03,71.65,71.71,83000.0,67.0683,67.0776,66.7237,66.7796,83000.0
2014-10-28 14:40:00,71.72,71.76,71.4,71.44,83700.0,66.7889,66.8261,66.4909,66.5281,83700.0
2014-10-28 14:50:00,71.44,71.61,71.27,71.28,64900.0,66.5281,66.6865,66.3698,66.3791,64900.0
2014-10-28 15:00:00,71.33,71.46,71.23,71.36,133300.0,66.4257,66.5468,66.3326,66.4536,133300.0
2014-10-28 15:10:00,71.36,71.41,71.14,71.16,96900.0,66.4536,66.5002,66.2488,66.2674,96900.0
2014-10-28 15:20:00,71.2,71.5,71.02,71.05,204500.0,66.3046,66.584,66.137,66.165,204500.0
2014-10-28 15:30:00,71.02,71.07,70.89,70.9,135300.0,66.137,66.1836,66.016,66.0253,135300.0
2014-10-28 15:40:00,70.9,71.02,70.79,71.01,259800.0,66.0253,66.137,65.9228,66.1277,259800.0
2014-10-28 15:50:00,71.0,71.3,71.0,71.28,303900.0,66.1184,66.3978,66.1184,66.3791,303900.0
2014-10-29 09:30:00,70.66,71.92,70.61,71.92,197800.0,65.8018,66.9751,65.7552,66.9751,197800.0
2014-10-29 09:40:00,71.85,71.99,71.55,71.57,131700.0,66.91,67.0403,66.6306,66.6492,131700.0
2014-10-29 09:50:00,71.58,71.7,71.32,71.51,87000.0,66.6585,66.7703,66.4164,66.5933,87000.0
2014-10-29 10:00:00,71.49,71.54,71.37,71.5,153400.0,66.5747,66.6213,66.463,66.584,153400.0
2014-10-29 10:10:00,71.47,71.51,71.28,71.38,105300.0,66.5561,66.5933,66.3791,66.4723,105300.0
2014-10-29 10:20:00,71.4,71.42,71.24,71.31,126000.0,66.4909,66.5095,66.3419,66.4071,126000.0
2014-10-29 10:30:00,71.31,71.34,71.0,71.05,63000.0,66.4071,66.435,66.1184,66.165,63000.0
2014-10-29 10:40:00,71.05,71.22,70.96,70.98,65600.0,66.165,66.3233,66.0811,66.0998,65600.0
2014-10-29 10:50:00,71.0,71.27,70.95,71.2,64500.0,66.1184,66.3698,66.0718,66.3046,64500.0
2014-10-29 11:00:00,71.19,71.22,71.08,71.17,53300.0,66.2953,66.3233,66.1929,66.2767,53300.0
2014-10-29 11:10:00,71.17,71.36,71.15,71.26,48200.0,66.2767,66.4536,66.2581,66.3605,48200.0
2014-10-29 11:20:00,71.26,71.45,71.11,71.41,36000.0,66.3605,66.5375,66.2208,66.5002,36000.0
2014-10-29 11:30:00,71.42,71.44,71.25,71.42,90500.0,66.5095,66.5281,66.3512,66.5095,90500.0
2014-10-29 11:40:00,71.4,71.42,71.2,71.2,43900.0,66.4909,66.5095,66.3046,66.3046,43900.0
2014-10-29 11:50:00,71.2,71.21,71.02,71.05,33300.0,66.3046,66.314,66.137,66.165,33300.0
2014-10-29 12:00:00,71.06,71.17,70.98,71.08,24400.0,66.1743,66.2767,66.0998,66.1929,24400.0
2014-10-29 12:10:00,71.08,71.09,70.72,70.72,34300.0,66.1929,66.2022,65.8576,65.8576,34300.0
2014-10-29 12:20:00,70.72,70.82,70.57,70.57,59500.0,65.8576,65.9508,65.718,65.718,59500.0
2014-10-29 12:30:00,70.58,70.68,70.48,70.6,205900.0,65.7273,65.8204,65.6342,65.7459,205900.0
2014-10-29 12:40:00,70.6,70.62,70.35,70.41,35900.0,65.7459,65.7645,65.5131,65.569,35900.0
2014-10-29 12:50:00,70.42,70.6,70.38,70.44,36200.0,65.5783,65.7459,65.541,65.5969,36200.0
2014-10-29 13:00:00,70.44,70.6,70.37,70.46,35900.0,65.5969,65.7459,65.5317,65.6155,35900.0
2014-10-29 13:10:00,70.46,70.47,70.23,70.25,47500.0,65.6155,65.6248,65.4013,65.42,47500.0
2014-10-29 13:20:00,70.25,70.47,70.23,70.41,69100.0,65.42,65.6248,65.4013,65.569,69100.0
2014-10-29 13:30:00,70.42,70.53,70.31,70.51,52300.0,65.5783,65.6807,65.4758,65.6621,52300.0
2014-10-29 13:40:00,70.53,70.58,70.38,70.39,38600.0,65.6807,65.7273,65.541,65.5503,38600.0
2014-10-29 13:50:00,70.38,70.47,70.26,70.43,57500.0,65.541,65.6248,65.4293,65.5876,57500.0
2014-10-29 14:00:00,70.43,70.47,69.9,70.14,88500.0,65.5876,65.6248,65.094,65.3175,88500.0
2014-10-29 14:10:00,70.15,70.31,69.66,69.83,54600.0,65.3268,65.4758,64.8705,65.0288,54600.0
2014-10-29 14:20:00,69.87,70.23,69.7,70.2,135100.0,65.0661,65.4013,64.9078,65.3734,135100.0
2014-10-29 14:30:00,70.22,70.3,69.95,69.95,106300.0,65.392,65.4665,65.1406,65.1406,106300.0
2014-10-29 14:40:00,69.98,70.01,69.78,69.84,59800.0,65.1685,65.1965,64.9823,65.0382,59800.0
2014-10-29 14:50:00,69.89,70.13,69.71,70.04,67000.0,65.0847,65.3082,64.9171,65.2244,67000.0
2014-10-29 15:00:00,70.01,70.08,69.7,69.72,87300.0,65.1965,65.2617,64.9078,64.9264,87300.0
2014-10-29 15:10:00,69.78,69.92,69.58,69.91,96600.0,64.9823,65.1127,64.796,65.1033,96600.0
2014-10-29 15:20:00,69.91,70.23,69.88,70.17,73400.0,65.1033,65.4013,65.0754,65.3455,73400.0
2014-10-29 15:30:00,70.18,70.56,70.17,70.42,221700.0,65.3548,65.7086,65.3455,65.5783,221700.0
2014-10-29 15:40:00,70.42,70.5,70.31,70.36,73200.0,65.5783,65.6528,65.4758,65.5224,73200.0
2014-10-29 15:50:00,70.36,70.37,69.75,69.86,311000.0,65.5224,65.5317,64.9543,65.0568,311000.0
2014-10-30 09:30:00,69.66,69.82,69.23,69.49,89700.0,64.8705,65.0195,64.4701,64.7122,89700.0
2014-10-30 09:40:00,69.49,69.79,69.14,69.27,57000.0,64.7122,64.9916,64.3863,64.5073,57000.0
2014-10-30 09:50:00,69.24,69.41,68.71,68.77,76600.0,64.4794,64.6377,63.9858,64.0417,76600.0
2014-10-30 10:00:00,68.76,68.99,68.45,68.87,82100.0,64.0324,64.2466,63.7437,64.1348,82100.0
2014-10-30 10:10:00,68.87,68.95,68.61,68.89,95500.0,64.1348,64.2093,63.8927,64.1535,95500.0
2014-10-30 10:20:00,68.89,69.04,68.84,69.04,91100.0,64.1535,64.2932,64.1069,64.2932,91100.0
2014-10-30 10:30:00,69.02,69.14,68.99,69.14,88900.0,64.2745,64.3863,64.2466,64.3863,88900.0
2014-10-30 10:40:00,69.13,69.47,69.06,69.19,134800.0,64.377,64.6936,64.3118,64.4328,134800.0
2014-10-30 10:50:00,69.2,69.22,69.05,69.14,46200.0,64.4422,64.4608,64.3025,64.3863,46200.0
2014-10-30 11:00:00,69.17,69.23,69.03,69.06,56900.0,64.4142,64.4701,64.2838,64.3118,56900.0
2014-10-30 11:10:00,69.06,69.29,69.03,69.25,84600.0,64.3118,64.526,64.2838,64.4887,84600.0
2014-10-30 11:20:00,69.26,69.37,69.2,69.29,66700.0,64.498,64.6005,64.4422,64.526,66700.0
2014-10-30 11:30:00,69.3,69.38,69.25,69.33,41500.0,64.5353,64.6098,64.4887,64.5632,41500.0
2014-10-30 11:40:00,69.34,69.5,69.29,69.48,84500.0,64.5725,64.7215,64.526,64.7029,84500.0
2014-10-30 11:50:00,69.48,69.54,69.48,69.51,75100.0,64.7029,64.7588,64.7029,64.7308,75100.0
2014-10-30 12:00:00,69.51,69.56,69.47,69.56,94100.0,64.7308,64.7774,64.6936,64.7774,94100.0
2014-10-30 12:10:00,69.56,69.61,69.39,69.49,68900.0,64.7774,64.824,64.6191,64.7122,68900.0
2014-10-30 12:20:00,69.48,69.6,69.45,69.45,77100.0,64.7029,64.8147,64.675,64.675,77100.0
2014-10-30 12:30:00,69.45,69.5,69.34,69.34,43200.0,64.675,64.7215,64.5725,64.5725,43200.0
2014-10-30 12:40:00,69.35,69.39,69.33,69.39,38600.0,64.5818,64.6191,64.5632,64.6191,38600.0
2014-10-30 12:50:00,69.38,69.42,69.3,69.31,46900.0,64.6098,64.647,64.5353,64.5446,46900.0
2014-10-30 13:00:00,69.31,69.31,69.25,69.29,28200.0,64.5446,64.5446,64.4887,64.526,28200.0
2014-10-30 13:10:00,69.29,69.29,69.26,69.26,15400.0,64.526,64.526,64.498,64.498,15400.0
2014-10-30 13:20:00,69.27,69.35,69.17,69.19,116300.0,64.5073,64.5818,64.4142,64.4328,116300.0
2014-10-30 13:30:00,69.18,69.33,69.18,69.31,52100.0,64.4235,64.5632,64.4235,64.5446,52100.0
2014-10-30 13:40:00,69.36,69.54,69.24,69.53,34800.0,64.5912,64.7588,64.4794,64.7495,34800.0
2014-10-30 13:50:00,69.56,69.59,69.38,69.43,33100.0,64.7774,64.8053,64.6098,64.6563,33100.0
2014-10-30 14:00:00,69.43,69.52,69.37,69.44,63500.0,64.6563,64.7402,64.6005,64.6657,63500.0
2014-10-30 14:10:00,69.44,69.45,69.3,69.31,37900.0,64.6657,64.675,64.5353,64.5446,37900.0
2014-10-30 14:20:00,69.31,69.33,69.29,69.29,57800.0,64.5446,64.5632,64.526,64.526,57800.0
2014-10-30 14:30:00,69.29,69.31,69.0,69.03,56100.0,64.526,64.5446,64.2559,64.2838,56100.0
2014-10-30 14:40:00,69.03,69.04,69.01,69.02,74100.0,64.2838,64.2932,64.2652,64.2745,74100.0
2014-10-30 14:50:00,69.02,69.14,68.95,69.14,178100.0,64.2745,64.3863,64.2093,64.3863,178100.0
2014-10-30 15:00:00,69.14,69.31,69.13,69.16,104200.0,64.3863,64.5446,64.377,64.4049,104200.0
2014-10-30 15:10:00,69.15,69.32,69.11,69.31,80600.0,64.3956,64.5539,64.3583,64.5446,80600.0
2014-10-30 15:20:00,69.31,69.31,69.18,69.19,120500.0,64.5446,64.5446,64.4235,64.4328,120500.0
2014-10-30 15:30:00,69.2,69.29,69.16,69.24,145100.0,64.4422,64.526,64.4049,64.4794,145100.0
2014-10-30 15:40:00,69.24,69.43,69.2,69.38,187100.0,64.4794,64.6563,64.4422,64.6098,187100.0
2014-10-30 15:50:00,69.39,69.5,69.36,69.41,252700.0,64.6191,64.7215,64.5912,64.6377,252700.0
2014-10-31 09:30:00,70.58,70.89,70.22,70.26,127500.0,65.7273,66.016,65.392,65.4293,127500.0
2014-10-31 09:40:00,70.26,70.26,69.2,69.21,110800.0,65.4293,65.4293,64.4422,64.4515,110800.0
2014-10-31 09:50:00,69.25,69.36,68.91,68.99,144700.0,64.4887,64.5912,64.1721,64.2466,144700.0
2014-10-31 10:00:00,69.0,69.43,68.92,69.43,193400.0,64.2559,64.6563,64.1814,64.6563,193400.0
2014-10-31 10:10:00,69.45,69.82,69.45,69.76,72400.0,64.675,65.0195,64.675,64.9637,72400.0
2014-10-31 10:20:00,69.77,69.92,69.71,69.92,62600.0,64.973,65.1127,64.9171,65.1127,62600.0
2014-10-31 10:30:00,69.9,70.0,69.86,70.0,53100.0,65.094,65.1872,65.0568,65.1872,53100.0
2014-10-31 10:40:00,69.99,70.48,69.99,70.34,124000.0,65.1778,65.6342,65.1778,65.5038,124000.0
2014-10-31 10:50:00,70.32,70.35,70.12,70.19,142600.0,65.4852,65.5131,65.2989,65.3641,142600.0
2014-10-31 11:00:00,70.2,70.23,70.1,70.12,54600.0,65.3734,65.4013,65.2803,65.2989,54600.0
2014-10-31 11:10:00,70.14,70.14,69.96,70.01,38800.0,65.3175,65.3175,65.1499,65.1965,38800.0
2014-10-31 11:20:00,70.01,70.36,70.01,70.34,46100.0,65.1965,65.5224,65.1965,65.5038,46100.0
2014-10-31 11:30:00,70.34,70.6,70.34,70.4,75800.0,65.5038,65.7459,65.5038,65.5597,75800.0
2014-10-31 11:40:00,70.43,70.52,70.32,70.52,41700.0,65.5876,65.6714,65.4852,65.6714,41700.0
2014-10-31 11:50:00,70.52,70.76,70.52,70.73,51500.0,65.6714,65.8949,65.6714,65.867,51500.0
2014-10-31 12:00:00,70.76,70.8,70.67,70.75,63900.0,65.8949,65.9321,65.8111,65.8856,63900.0
2014-10-31 12:10:00,70.75,70.87,70.67,70.67,29700.0,65.8856,65.9973,65.8111,65.8111,29700.0
2014-10-31 12:20:00,70.67,70.69,70.47,70.48,21800.0,65.8111,65.8297,65.6248,65.6342,21800.0
2014-10-31 12:30:00,70.48,70.69,70.48,70.53,55600.0,65.6342,65.8297,65.6342,65.6807,55600.0
2014-10-31 12:40:00,70.5,70.66,70.5,70.63,20800.0,65.6528,65.8018,65.6528,65.7738,20800.0
2014-10-31 12:50:00,70.62,70.84,70.62,70.82,36500.0,65.7645,65.9694,65.7645,65.9508,36500.0
2014-10-31 13:00:00,70.81,70.84,70.55,70.59,47900.0,65.9415,65.9694,65.6993,65.7366,47900.0
2014-10-31 13:10:00,70.58,70.81,70.57,70.79,28500.0,65.7273,65.9415,65.718,65.9228,28500.0
2014-10-31 13:20:00,70.79,70.88,70.75,70.84,34000.0,65.9228,66.0066,65.8856,65.9694,34000.0
2014-10-31 13:30:00,70.85,70.87,70.54,70.59,28100.0,65.9787,65.9973,65.69,65.7366,28100.0
2014-10-31 13:40:00,70.59,70.61,70.52,70.59,26900.0,65.7366,65.7552,65.6714,65.7366,26900.0
2014-10-31 13:50:00,70.59,70.59,70.4,70.52,34000.0,65.7366,65.7366,65.5597,65.6714,34000.0
2014-10-31 14:00:00,70.51,70.68,70.51,70.64,60400.0,65.6621,65.8204,65.6621,65.7831,60400.0
2014-10-31 14:10:00,70.63,70.73,70.63,70.65,30100.0,65.7738,65.867,65.7738,65.7925,30100.0
2014-10-31 14:20:00,70.65,70.65,70.56,70.56,43900.0,65.7925,65.7925,65.7086,65.7086,43900.0
2014-10-31 14:30:00,70.58,70.62,70.56,70.61,34300.0,65.7273,65.7645,65.7086,65.7552,34300.0
2014-10-31 14:40:00,70.6,70.7,70.57,70.57,43300.0,65.7459,65.839,65.718,65.718,43300.0
2014-10-31 14:50:00,70.56,70.64,70.49,70.51,41700.0,65.7086,65.7831,65.6435,65.6621,41700.0
2014-10-31 15:00:00,70.51,70.51,70.38,70.38,78600.0,65.6621,65.6621,65.541,65.541,78600.0
2014-10-31 15:10:00,70.39,70.42,70.25,70.4,80200.0,65.5503,65.5783,65.42,65.5597,80200.0
2014-10-31 15:20:00,70.39,70.53,70.36,70.5,54800.0,65.5503,65.6807,65.5224,65.6528,54800.0
2014-10-31 15:30:00,70.5,70.5,70.15,70.16,149600.0,65.6528,65.6528,65.3268,65.3362,149600.0
2014-10-31 15:40:00,70.15,70.24,70.03,70.08,220100.0,65.3268,65.4107,65.2151,65.2617,220100.0
2014-10-31 15:50:00,70.08,70.15,69.91,70.04,255400.0,65.2617,65.3268,65.1033,65.2244,255400.0
2014-11-03 09:30:00,70.34,70.94,69.84,70.47,120300.0,65.5038,66.0625,65.0382,65.6248,120300.0
2014-11-03 09:40:00,70.46,71.62,70.3,71.47,282600.0,65.6155,66.6958,65.4665,66.5561,282600.0
2014-11-03 09:50:00,71.45,72.54,71.23,71.45,452600.0,66.5375,67.5525,66.3326,66.5375,452600.0
2014-11-03 10:00:00,71.48,71.68,70.91,71.0,201800.0,66.5654,66.7516,66.0346,66.1184,201800.0
2014-11-03 10:10:00,70.98,71.09,70.44,70.64,146600.0,66.0998,66.2022,65.5969,65.7831,146600.0
2014-11-03 10:20:00,70.64,70.66,70.22,70.26,141000.0,65.7831,65.8018,65.392,65.4293,141000.0
2014-11-03 10:30:00,70.24,70.3,70.03,70.17,125800.0,65.4107,65.4665,65.2151,65.3455,125800.0
2014-11-03 10:40:00,70.18,70.73,69.94,70.43,137600.0,65.3548,65.867,65.1313,65.5876,137600.0
2014-11-03 10:50:00,70.43,71.1,70.43,70.97,101400.0,65.5876,66.2115,65.5876,66.0905,101400.0
2014-11-03 11:00:00,70.94,70.94,70.55,70.65,55900.0,66.0625,66.0625,65.6993,65.7925,55900.0
2014-11-03 11:10:00,70.67,70.91,70.64,70.79,132900.0,65.8111,66.0346,65.7831,65.9228,132900.0
2014-11-03 11:20:00,70.78,71.01,70.78,70.89,50200.0,65.9135,66.1277,65.9135,66.016,50200.0
2014-11-03 11:30:00,70.91,70.92,70.43,70.7,106200.0,66.0346,66.0439,65.5876,65.839,106200.0
2014-11-03 11:40:00,70.7,70.96,70.7,70.91,31300.0,65.839,66.0811,65.839,66.0346,31300.0
2014-11-03 11:50:00,70.92,71.06,70.89,71.04,30000.0,66.0439,66.1743,66.016,66.1556,30000.0
2014-11-03 12:00:00,71.04,71.06,70.73,70.78,38500.0,66.1556,66.1743,65.867,65.9135,38500.0
2014-11-03 12:10:00,70.79,71.11,70.79,71.1,32900.0,65.9228,66.2208,65.9228,66.2115,32900.0
2014-11-03 12:20:00,71.11,71.15,70.84,70.93,35100.0,66.2208,66.2581,65.9694,66.0532,35100.0
2014-11-03 12:30:00,70.94,70.99,70.83,70.87,31000.0,66.0625,66.1091,65.9601,65.9973,31000.0
2014-11-03 12:40:00,70.87,71.2,70.87,71.01,54500.0,65.9973,66.3046,65.9973,66.1277,54500.0
2014-11-03 12:50:00,71.0,71.07,70.93,71.06,121700.0,66.1184,66.1836,66.0532,66.1743,121700.0
2014-11-03 13:00:00,71.06,71.06,70.92,70.96,64500.0,66.1743,66.1743,66.0439,66.0811,64500.0
2014-11-03 13:10:00,70.94,71.02,70.92,70.99,33100.0,66.0625,66.137,66.0439,66.1091,33100.0
2014-11-03 13:20:00,70.99,70.99,70.91,70.95,55600.0,66.1091,66.1091,66.0346,66.0718,55600.0
2014-11-03 13:30:00,70.97,71.1,70.95,70.96,74300.0,66.0905,66.2115,66.0718,66.0811,74300.0
2014-11-03 13:40:00,70.94,70.94,70.81,70.81,18200.0,66.0625,66.0625,65.9415,65.9415,18200.0
2014-11-03 13:50:00,70.78,70.85,70.65,70.66,38300.0,65.9135,65.9787,65.7925,65.8018,38300.0
2014-11-03 14:00:00,70.65,70.65,70.26,70.31,38300.0,65.7925,65.7925,65.4293,65.4758,38300.0
2014-11-03 14:10:00,70.31,70.51,70.3,70.43,44700.0,65.4758,65.6621,65.4665,65.5876,44700.0
2014-11-03 14:20:00,70.43,70.58,70.34,70.35,51200.0,65.5876,65.7273,65.5038,65.5131,51200.0
2014-11-03 14:30:00,70.34,70.37,70.21,70.22,73700.0,65.5038,65.5317,65.3827,65.392,73700.0
2014-11-03 14:40:00,70.21,70.48,70.18,70.33,133600.0,65.3827,65.6342,65.3548,65.4945,133600.0
2014-11-03 14:50:00,70.36,70.44,70.3,70.41,34500.0,65.5224,65.5969,65.4665,65.569,34500.0
2014-11-03 15:00:00,70.39,70.41,70.23,70.36,40100.0,65.5503,65.569,65.4013,65.5224,40100.0
2014-11-03 15:10:00,70.35,70.35,70.1,70.1,74600.0,65.5131,65.5131,65.2803,65.2803,74600.0
2014-11-03 15:20:00,70.1,70.25,70.1,70.1,103100.0,65.2803,65.42,65.2803,65.2803,103100.0
2014-11-03 15:30:00,70.11,70.27,70.1,70.12,88100.0,65.2896,65.4386,65.2803,65.2989,88100.0
2014-11-03 15:40:00,70.11,70.28,70.05,70.16,126500.0,65.2896,65.4479,65.2337,65.3362,126500.0
2014-11-03 15:50:00,70.17,70.31,70.16,70.18,168600.0,65.3455,65.4758,65.3362,65.3548,168600.0
2014-11-04 09:30:00,70.36,70.52,69.08,70.01,391400.0,65.5224,65.6714,64.3304,65.1965,391400.0
2014-11-04 09:40:00,70.0,70.01,69.55,69.65,165900.0,65.1872,65.1965,64.7681,64.8612,165900.0
2014-11-04 09:50:00,69.61,69.82,69.39,69.73,84200.0,64.824,65.0195,64.6191,64.9357,84200.0
2014-11-04 10:00:00,69.72,69.95,69.58,69.59,113500.0,64.9264,65.1406,64.796,64.8053,113500.0
2014-11-04 10:10:00,69.58,69.95,69.34,69.38,171100.0,64.796,65.1406,64.5725,64.6098,171100.0
2014-11-04 10:20:00,69.37,69.39,68.87,68.95,351800.0,64.6005,64.6191,64.1348,64.2093,351800.0
2014-11-04 10:30:00,68.94,69.38,68.94,69.27,247800.0,64.2,64.6098,64.2,64.5073,247800.0
2014-11-04 10:40:00,69.27,69.41,68.99,69.13,294500.0,64.5073,64.6377,64.2466,64.377,294500.0
2014-11-04 10:50:00,69.15,69.56,69.15,69.36,150900.0,64.3956,64.7774,64.3956,64.5912,150900.0
2014-11-04 11:00:00,69.41,69.8,69.38,69.66,129800.0,64.6377,65.0009,64.6098,64.8705,129800.0
2014-11-04 11:10:00,69.65,69.86,69.4,69.82,114700.0,64.8612,65.0568,64.6284,65.0195,114700.0
2014-11-04 11:20:00,69.84,69.86,69.71,69.85,100900.0,65.0382,65.0568,64.9171,65.0475,100900.0
2014-11-04 11:30:00,69.85,70.01,69.47,69.57,62100.0,65.0475,65.1965,64.6936,64.7867,62100.0
2014-11-04 11:40:00,69.57,69.57,69.14,69.15,40300.0,64.7867,64.7867,64.3863,64.3956,40300.0
2014-11-04 11:50:00,69.13,69.35,68.98,69.24,180800.0,64.377,64.5818,64.2373,64.4794,180800.0
2014-11-04 12:00:00,69.23,69.37,69.12,69.13,70600.0,64.4701,64.6005,64.3677,64.377,70600.0
2014-11-04 12:10:00,69.14,69.25,69.08,69.22,25500.0,64.3863,64.4887,64.3304,64.4608,25500.0
2014-11-04 12:20:00,69.22,69.37,69.2,69.29,26600.0,64.4608,64.6005,64.4422,64.526,26600.0
2014-11-04 12:30:00,69.3,69.38,69.24,69.25,29000.0,64.5353,64.6098,64.4794,64.4887,29000.0
2014-11-04 12:40:00,69.26,69.38,69.25,69.34,59800.0,64.498,64.6098,64.4887,64.5725,59800.0
2014-11-04 12:50:00,69.34,69.37,69.31,69.35,34200.0,64.5725,64.6005,64.5446,64.5818,34200.0
2014-11-04 13:00:00,69.36,69.37,69.27,69.27,41500.0,64.5912,64.6005,64.5073,64.5073,41500.0
2014-11-04 13:10:00,69.28,69.37,69.23,69.32,56100.0,64.5167,64.6005,64.4701,64.5539,56100.0
2014-11-04 13:20:00,69.31,69.35,69.21,69.29,84100.0,64.5446,64.5818,64.4515,64.526,84100.0
2014-11-04 13:30:00,69.3,69.31,69.12,69.25,109600.0,64.5353,64.5446,64.3677,64.4887,109600.0
2014-11-04 13:40:00,69.26,69.26,68.86,68.94,111100.0,64.498,64.498,64.1255,64.2,111100.0
2014-11-04 13:50:00,68.93,69.24,68.92,69.23,99600.0,64.1907,64.4794,64.1814,64.4701,99600.0
2014-11-04 14:00:00,69.2,69.23,69.0,69.18,48700.0,64.4422,64.4701,64.2559,64.4235,48700.0
2014-11-04 14:10:00,69.17,69.31,69.13,69.22,46900.0,64.4142,64.5446,64.377,64.4608,46900.0
2014-11-04 14:20:00,69.22,69.37,69.2,69.31,182100.0,64.4608,64.6005,64.4422,64.5446,182100.0
2014-11-04 14:30:00,69.31,69.32,69.11,69.14,51700.0,64.5446,64.5539,64.3583,64.3863,51700.0
2014-11-04 14:40:00,69.13,69.17,69.05,69.17,57300.0,64.377,64.4142,64.3025,64.4142,57300.0
2014-11-04 14:50:00,69.15,69.36,69.15,69.33,93600.0,64.3956,64.5912,64.3956,64.5632,93600.0
2014-11-04 15:00:00,69.34,69.39,69.18,69.26,97900.0,64.5725,64.6191,64.4235,64.498,97900.0
2014-11-04 15:10:00,69.26,69.37,69.18,69.2,148000.0,64.498,64.6005,64.4235,64.4422,148000.0
2014-11-04 15:20:00,69.2,69.56,69.2,69.56,97700.0,64.4422,64.7774,64.4422,64.7774,97700.0
2014-11-04 15:30:00,69.56,69.79,69.41,69.79,176900.0,64.7774,64.9916,64.6377,64.9916,176900.0
2014-11-04 15:40:00,69.78,69.79,69.02,69.16,336900.0,64.9823,64.9916,64.2745,64.4049,336900.0
2014-11-04 15:50:00,69.15,69.38,68.95,69.34,393200.0,64.3956,64.6098,64.2093,64.5725,393200.0
2014-11-05 09:30:00,69.73,70.18,69.27,69.84,317500.0,64.9357,65.3548,64.5073,65.0382,317500.0
2014-11-05 09:40:00,69.85,69.87,67.88,67.93,458400.0,65.0475,65.0661,63.2129,63.2595,458400.0
2014-11-05 09:50:00,67.92,67.95,67.27,67.89,653800.0,63.2502,63.2781,62.6449,63.2222,653800.0
2014-11-05 10:00:00,67.84,68.75,67.82,68.75,344500.0,63.1757,64.0231,63.157,64.0231,344500.0
2014-11-05 10:10:00,68.75,68.85,68.4,68.6,192600.0,64.0231,64.1162,63.6972,63.8834,192600.0
2014-11-05 10:20:00,68.59,68.66,68.48,68.59,136600.0,63.8741,63.9393,63.7717,63.8741,136600.0
2014-11-05 10:30:00,68.59,68.79,68.46,68.47,146900.0,63.8741,64.0603,63.753,63.7623,146900.0
2014-11-05 10:40:00,68.46,68.65,68.36,68.5,87300.0,63.753,63.93,63.6599,63.7903,87300.0
2014-11-05 10:50:00,68.46,68.52,68.24,68.31,122600.0,63.753,63.8089,63.5482,63.6133,122600.0
2014-11-05 11:00:00,68.32,68.59,68.31,68.37,203700.0,63.6227,63.8741,63.6133,63.6692,203700.0
2014-11-05 11:10:00,68.38,68.66,68.25,68.36,256000.0,63.6785,63.9393,63.5575,63.6599,256000.0
2014-11-05 11:20:00,68.37,68.7,68.2,68.66,79500.0,63.6692,63.9765,63.5109,63.9393,79500.0
2014-11-05 11:30:00,68.66,68.69,68.34,68.51,273400.0,63.9393,63.9672,63.6413,63.7996,273400.0
2014-11-05 11:40:00,68.49,68.69,68.49,68.64,63800.0,63.781,63.9672,63.781,63.9207,63800.0
2014-11-05 11:50:00,68.66,68.68,68.61,68.63,72700.0,63.9393,63.9579,63.8927,63.9113,72700.0
2014-11-05 12:00:00,68.62,68.63,68.55,68.61,71500.0,63.902,63.9113,63.8368,63.8927,71500.0
2014-11-05 12:10:00,68.62,68.63,68.58,68.6,76000.0,63.902,63.9113,63.8648,63.8834,76000.0
2014-11-05 12:20:00,68.61,68.62,68.5,68.52,47300.0,63.8927,63.902,63.7903,63.8089,47300.0
2014-11-05 12:30:00,68.52,68.57,68.44,68.5,222300.0,63.8089,63.8555,63.7344,63.7903,222300.0
2014-11-05 12:40:00,68.5,68.62,68.5,68.59,87000.0,63.7903,63.902,63.7903,63.8741,87000.0
2014-11-05 12:50:00,68.6,68.61,68.56,68.61,51700.0,63.8834,63.8927,63.8462,63.8927,51700.0
2014-11-05 13:00:00,68.6,68.63,68.57,68.6,39400.0,63.8834,63.9113,63.8555,63.8834,39400.0
2014-11-05 13:10:00,68.59,68.63,68.54,68.63,86300.0,63.8741,63.9113,63.8275,63.9113,86300.0
2014-11-05 13:20:00,68.61,68.65,68.56,68.63,51200.0,63.8927,63.93,63.8462,63.9113,51200.0
2014-11-05 13:30:00,68.62,68.65,68.54,68.61,286400.0,63.902,63.93,63.8275,63.8927,286400.0
2014-11-05 13:40:00,68.61,68.65,68.56,68.62,97200.0,63.8927,63.93,63.8462,63.902,97200.0
2014-11-05 13:50:00,68.63,68.63,68.56,68.59,94500.0,63.9113,63.9113,63.8462,63.8741,94500.0
2014-11-05 14:00:00,68.59,68.62,68.55,68.58,63700.0,63.8741,63.902,63.8368,63.8648,63700.0
2014-11-05 14:10:00,68.59,68.66,68.58,68.59,70800.0,63.8741,63.9393,63.8648,63.8741,70800.0
2014-11-05 14:20:00,68.59,68.84,68.57,68.81,122000.0,63.8741,64.1069,63.8555,64.079,122000.0
2014-11-05 14:30:00,68.82,68.91,68.77,68.83,66800.0,64.0883,64.1721,64.0417,64.0976,66800.0
2014-11-05 14:40:00,68.85,68.85,68.52,68.53,80300.0,64.1162,64.1162,63.8089,63.8182,80300.0
2014-11-05 14:50:00,68.52,68.65,68.35,68.54,209000.0,63.8089,63.93,63.6506,63.8275,209000.0
2014-11-05 15:00:00,68.55,68.66,68.5,68.55,60400.0,63.8368,63.9393,63.7903,63.8368,60400.0
2014-11-05 15:10:00,68.55,68.55,68.36,68.36,221200.0,63.8368,63.8368,63.6599,63.6599,221200.0
2014-11-05 15:20:00,68.35,68.4,68.11,68.24,119800.0,63.6506,63.6972,63.4271,63.5482,119800.0
2014-11-05 15:30:00,68.23,68.33,68.07,68.1,258900.0,63.5388,63.632,63.3898,63.4178,258900.0
2014-11-05 15:40:00,68.1,68.16,68.0,68.02,275600.0,63.4178,63.4737,63.3247,63.3433,275600.0
2014-11-05 15:50:00,68.03,68.05,67.81,67.84,335200.0,63.3526,63.3712,63.1477,63.1757,335200.0
2014-11-06 09:30:00,67.91,68.65,67.86,68.51,214800.0,63.2409,63.93,63.1943,63.7996,214800.0
2014-11-06 09:40:00,68.54,68.74,68.48,68.63,68100.0,63.8275,64.0138,63.7717,63.9113,68100.0
2014-11-06 09:50:00,68.63,68.65,68.37,68.59,83800.0,63.9113,63.93,63.6692,63.8741,83800.0
2014-11-06 10:00:00,68.6,68.6,68.44,68.46,135600.0,63.8834,63.8834,63.7344,63.753,135600.0
2014-11-06 10:10:00,68.44,68.56,68.43,68.56,67000.0,63.7344,63.8462,63.7251,63.8462,67000.0
2014-11-06 10:20:00,68.58,68.69,68.49,68.63,119200.0,63.8648,63.9672,63.781,63.9113,119200.0
2014-11-06 10:30:00,68.62,68.68,68.55,68.63,110900.0,63.902,63.9579,63.8368,63.9113,110900.0
2014-11-06 10:40:00,68.62,68.85,68.58,68.85,140000.0,63.902,64.1162,63.8648,64.1162,140000.0
2014-11-06 10:50:00,68.85,68.95,68.79,68.84,120300.0,64.1162,64.2093,64.0603,64.1069,120300.0
2014-11-06 11:00:00,68.84,68.87,68.68,68.68,79300.0,64.1069,64.1348,63.9579,63.9579,79300.0
2014-11-06 11:10:00,68.67,68.86,68.62,68.86,53200.0,63.9486,64.1255,63.902,64.1255,53200.0
2014-11-06 11:20:00,68.83,68.9,68.82,68.88,77200.0,64.0976,64.1628,64.0883,64.1442,77200.0
2014-11-06 11:30:00,68.88,68.95,68.86,68.92,55400.0,64.1442,64.2093,64.1255,64.1814,55400.0
2014-11-06 11:40:00,68.92,68.93,68.88,68.89,71300.0,64.1814,64.1907,64.1442,64.1535,71300.0
2014-11-06 11:50:00,68.89,68.92,68.82,68.82,46400.0,64.1535,64.1814,64.0883,64.0883,46400.0
2014-11-06 12:00:00,68.81,68.81,68.56,68.6,42600.0,64.079,64.079,63.8462,63.8834,42600.0
2014-11-06 12:10:00,68.61,68.7,68.61,68.7,30500.0,63.8927,63.9765,63.8927,63.9765,30500.0
2014-11-06 12:20:00,68.72,68.81,68.72,68.77,13600.0,63.9952,64.079,63.9952,64.0417,13600.0
2014-11-06 12:30:00,68.77,68.84,68.75,68.83,62500.0,64.0417,64.1069,64.0231,64.0976,62500.0
2014-11-06 12:40:00,68.83,68.88,68.81,68.87,37000.0,64.0976,64.1442,64.079,64.1348,37000.0
2014-11-06 12:50:00,68.85,68.92,68.79,68.8,19200.0,64.1162,64.1814,64.0603,64.0697,19200.0
2014-11-06 13:00:00,68.8,68.84,68.63,68.68,87900.0,64.0697,64.1069,63.9113,63.9579,87900.0
2014-11-06 13:10:00,68.67,68.81,68.67,68.69,24600.0,63.9486,64.079,63.9486,63.9672,24600.0
2014-11-06 13:20:00,68.7,68.82,68.69,68.8,38600.0,63.9765,64.0883,63.9672,64.0697,38600.0
2014-11-06 13:30:00,68.81,68.82,68.77,68.81,43100.0,64.079,64.0883,64.0417,64.079,43100.0
2014-11-06 13:40:00,68.81,68.95,68.79,68.95,97700.0,64.079,64.2093,64.0603,64.2093,97700.0
2014-11-06 13:50:00,68.94,68.95,68.77,68.78,120300.0,64.2,64.2093,64.0417,64.051,120300.0
2014-11-06 14:00:00,68.78,68.88,68.77,68.88,81800.0,64.051,64.1442,64.0417,64.1442,81800.0
2014-11-06 14:10:00,68.88,68.88,68.75,68.76,101000.0,64.1442,64.1442,64.0231,64.0324,101000.0
2014-11-06 14:20:00,68.76,68.8,68.76,68.78,79900.0,64.0324,64.0697,64.0324,64.051,79900.0
2014-11-06 14:30:00,68.78,68.8,68.73,68.75,87400.0,64.051,64.0697,64.0045,64.0231,87400.0
2014-11-06 14:40:00,68.75,68.87,68.75,68.84,87500.0,64.0231,64.1348,64.0231,64.1069,87500.0
2014-11-06 14:50:00,68.84,69.12,68.82,69.12,96900.0,64.1069,64.3677,64.0883,64.3677,96900.0
2014-11-06 15:00:00,69.1,69.12,68.96,68.98,75500.0,64.349,64.3677,64.2187,64.2373,75500.0
2014-11-06 15:10:00,68.99,69.02,68.93,68.96,100300.0,64.2466,64.2745,64.1907,64.2187,100300.0
2014-11-06 15:20:00,68.96,69.02,68.95,69.01,73100.0,64.2187,64.2745,64.2093,64.2652,73100.0
2014-11-06 15:30:00,69.0,69.03,68.8,68.86,139000.0,64.2559,64.2838,64.0697,64.1255,139000.0
2014-11-06 15:40:00,68.85,68.94,68.82,68.92,113300.0,64.1162,64.2,64.0883,64.1814,113300.0
2014-11-06 15:50:00,68.92,68.97,68.84,68.97,153700.0,64.1814,64.228,64.1069,64.228,153700.0
2014-11-07 09:30:00,68.75,68.92,68.33,68.42,53200.0,64.0231,64.1814,63.632,63.7158,53200.0
2014-11-07 09:40:00,68.42,68.83,68.26,68.77,60300.0,63.7158,64.0976,63.5668,64.0417,60300.0
2014-11-07 09:50:00,68.74,68.74,68.55,68.59,36600.0,64.0138,64.0138,63.8368,63.8741,36600.0
2014-11-07 10:00:00,68.64,68.94,68.56,68.76,101800.0,63.9207,64.2,63.8462,64.0324,101800.0
2014-11-07 10:10:00,68.75,68.96,68.7,68.89,47800.0,64.0231,64.2187,63.9765,64.1535,47800.0
2014-11-07 10:20:00,68.91,68.91,68.57,68.57,22200.0,64.1721,64.1721,63.8555,63.8555,22200.0
2014-11-07 10:30:00,68.57,68.59,68.44,68.54,53200.0,63.8555,63.8741,63.7344,63.8275,53200.0
2014-11-07 10:40:00,68.54,68.86,68.54,68.8,54100.0,63.8275,64.1255,63.8275,64.0697,54100.0
2014-11-07 10:50:00,68.79,69.08,68.79,69.01,146000.0,64.0603,64.3304,64.0603,64.2652,146000.0
2014-11-07 11:00:00,69.02,69.11,68.8,68.8,293800.0,64.2745,64.3583,64.0697,64.0697,293800.0
2014-11-07 11:10:00,68.8,68.81,68.47,68.52,115000.0,64.0697,64.079,63.7623,63.8089,115000.0
2014-11-07 11:20:00,68.53,68.56,68.27,68.31,247700.0,63.8182,63.8462,63.5761,63.6133,247700.0
2014-11-07 11:30:00,68.28,68.45,68.16,68.16,71700.0,63.5854,63.7437,63.4737,63.4737,71700.0
2014-11-07 11:40:00,68.16,68.18,68.08,68.13,72600.0,63.4737,63.4923,63.3992,63.4457,72600.0
2014-11-07 11:50:00,68.13,68.39,68.08,68.35,96700.0,63.4457,63.6878,63.3992,63.6506,96700.0
2014-11-07 12:00:00,68.35,68.47,68.29,68.45,75400.0,63.6506,63.7623,63.5947,63.7437,75400.0
2014-11-07 12:10:00,68.42,68.46,68.24,68.32,78500.0,63.7158,63.753,63.5482,63.6227,78500.0
2014-11-07 12:20:00,68.34,68.58,68.21,68.58,77100.0,63.6413,63.8648,63.5202,63.8648,77100.0
2014-11-07 12:30:00,68.6,68.6,68.41,68.52,145200.0,63.8834,63.8834,63.7065,63.8089,145200.0
2014-11-07 12:40:00,68.51,68.64,68.28,68.36,51100.0,63.7996,63.9207,63.5854,63.6599,51100.0
2014-11-07 12:50:00,68.35,68.42,64.74,66.51,1598600.0,63.6506,63.7158,60.2888,61.9371,1598600.0
2014-11-07 13:00:00,66.5,68.0,66.5,67.09,899600.0,61.9278,63.3247,61.9278,62.4772,899600.0
2014-11-07 13:10:00,67.09,67.58,67.0,67.03,453600.0,62.4772,62.9335,62.3934,62.4214,453600.0
2014-11-07 13:20:00,67.03,67.35,66.5,66.53,598800.0,62.4214,62.7194,61.9278,61.9557,598800.0
2014-11-07 13:30:00,66.55,66.76,66.32,66.51,410400.0,61.9744,62.1699,61.7602,61.9371,410400.0
2014-11-07 13:40:00,66.53,66.89,65.89,66.88,381700.0,61.9557,62.291,61.3597,62.2817,381700.0
2014-11-07 13:50:00,66.87,66.92,66.3,66.49,132900.0,62.2724,62.3189,61.7415,61.9185,132900.0
2014-11-07 14:00:00,66.5,66.7,66.3,66.4,298400.0,61.9278,62.114,61.7415,61.8347,298400.0
2014-11-07 14:10:00,66.41,66.88,66.35,66.8,342000.0,61.844,62.2817,61.7881,62.2072,342000.0
2014-11-07 14:20:00,66.8,66.8,66.18,66.29,234600.0,62.2072,62.2072,61.6298,61.7322,234600.0
2014-11-07 14:30:00,66.3,66.35,65.95,66.21,474900.0,61.7415,61.7881,61.4156,61.6577,474900.0
2014-11-07 14:40:00,66.23,66.28,65.33,65.4,608600.0,61.6764,61.7229,60.8382,60.9034,608600.0
2014-11-07 14:50:00,65.4,65.48,64.65,64.91,548700.0,60.9034,60.9779,60.205,60.4471,548700.0
2014-11-07 15:00:00,64.91,65.63,64.88,65.51,539700.0,60.4471,61.1176,60.4192,61.0059,539700.0
2014-11-07 15:10:00,65.51,65.51,64.3,65.0,602800.0,61.0059,61.0059,59.8791,60.5309,602800.0
2014-11-07 15:20:00,64.99,65.29,64.82,65.18,617900.0,60.5216,60.801,60.3633,60.6986,617900.0
2014-11-07 15:30:00,65.18,66.0,65.16,65.89,474000.0,60.6986,61.4622,60.6799,61.3597,474000.0
2014-11-07 15:40:00,65.89,65.96,65.25,65.69,711800.0,61.3597,61.4249,60.7637,61.1735,711800.0
2014-11-07 15:50:00,65.69,65.86,65.5,65.75,888900.0,61.1735,61.3318,60.9966,61.2294,888900.0
2014-11-10 09:30:00,66.15,66.37,65.44,66.26,207000.0,61.6019,61.8067,60.9407,61.7043,207000.0
2014-11-10 09:40:00,66.29,66.3,65.88,66.28,129500.0,61.7322,61.7415,61.3504,61.7229,129500.0
2014-11-10 09:50:00,66.3,66.66,65.94,66.36,208700.0,61.7415,62.0768,61.4063,61.7974,208700.0
2014-11-10 10:00:00,66.36,66.69,66.32,66.5,94300.0,61.7974,62.1047,61.7602,61.9278,94300.0
2014-11-10 10:10:00,66.5,66.64,66.22,66.38,128600.0,61.9278,62.0582,61.667,61.816,128600.0
2014-11-10 10:20:00,66.39,66.48,66.05,66.35,275200.0,61.8254,61.9092,61.5087,61.7881,275200.0
2014-11-10 10:30:00,66.34,66.7,66.27,66.7,236300.0,61.7788,62.114,61.7136,62.114,236300.0
2014-11-10 10:40:00,66.74,66.81,66.49,66.68,202000.0,62.1513,62.2165,61.9185,62.0954,202000.0
2014-11-10 10:50:00,66.7,67.11,66.61,67.01,127400.0,62.114,62.4959,62.0302,62.4027,127400.0
2014-11-10 11:00:00,67.0,67.03,66.67,66.97,124100.0,62.3934,62.4214,62.0861,62.3655,124100.0
2014-11-10 11:10:00,66.96,67.14,66.93,67.07,115700.0,62.3562,62.5238,62.3282,62.4586,115700.0
2014-11-10 11:20:00,67.09,67.46,67.04,67.37,151900.0,62.4772,62.8218,62.4307,62.738,151900.0
2014-11-10 11:30:00,67.36,67.38,67.01,67.13,165800.0,62.7287,62.7473,62.4027,62.5145,165800.0
2014-11-10 11:40:00,67.13,67.61,67.13,67.26,188500.0,62.5145,62.9615,62.5145,62.6355,188500.0
2014-11-10 11:50:00,67.25,67.37,66.98,67.24,142200.0,62.6262,62.738,62.3748,62.6169,142200.0
2014-11-10 12:00:00,67.25,67.5,67.25,67.42,140700.0,62.6262,62.859,62.6262,62.7845,140700.0
2014-11-10 12:10:00,67.43,67.43,67.02,67.34,198600.0,62.7939,62.7939,62.412,62.71,198600.0
2014-11-10 12:20:00,67.33,67.46,67.13,67.41,136300.0,62.7007,62.8218,62.5145,62.7752,136300.0
2014-11-10 12:30:00,67.41,67.42,67.17,67.3,96900.0,62.7752,62.7845,62.5517,62.6728,96900.0
2014-11-10 12:40:00,67.31,67.36,67.18,67.2,210500.0,62.6821,62.7287,62.561,62.5797,210500.0
2014-11-10 12:50:00,67.22,67.29,67.12,67.29,82400.0,62.5983,62.6635,62.5052,62.6635,82400.0
2014-11-10 13:00:00,67.29,67.35,67.19,67.34,66900.0,62.6635,62.7194,62.5704,62.71,66900.0
2014-11-10 13:10:00,67.33,67.38,67.2,67.21,79900.0,62.7007,62.7473,62.5797,62.589,79900.0
2014-11-10 13:20:00,67.22,67.26,67.11,67.2,127700.0,62.5983,62.6355,62.4959,62.5797,127700.0
2014-11-10 13:30:00,67.2,67.22,66.98,67.0,126200.0,62.5797,62.5983,62.3748,62.3934,126200.0
2014-11-10 13:40:00,67.01,67.1,66.62,66.71,213800.0,62.4027,62.4865,62.0395,62.1234,213800.0
2014-11-10 13:50:00,66.71,66.71,66.46,66.51,250400.0,62.1234,62.1234,61.8905,61.9371,250400.0
2014-11-10 14:00:00,66.51,66.54,66.42,66.48,246400.0,61.9371,61.965,61.8533,61.9092,246400.0
2014-11-10 14:10:00,66.48,66.52,66.38,66.49,126700.0,61.9092,61.9464,61.816,61.9185,126700.0
2014-11-10 14:20:00,66.49,66.58,66.32,66.37,106100.0,61.9185,62.0023,61.7602,61.8067,106100.0
2014-11-10 14:30:00,66.39,66.4,66.24,66.27,155000.0,61.8254,61.8347,61.6857,61.7136,155000.0
2014-11-10 14:40:00,66.28,66.38,66.13,66.25,257400.0,61.7229,61.816,61.5832,61.695,257400.0
2014-11-10 14:50:00,66.27,66.42,66.21,66.31,263200.0,61.7136,61.8533,61.6577,61.7509,263200.0
2014-11-10 15:00:00,66.32,66.39,66.23,66.27,127300.0,61.7602,61.8254,61.6764,61.7136,127300.0
2014-11-10 15:10:00,66.25,66.35,66.12,66.16,111600.0,61.695,61.7881,61.5739,61.6112,111600.0
2014-11-10 15:20:00,66.16,66.24,65.86,65.9,219600.0,61.6112,61.6857,61.3318,61.369,219600.0
2014-11-10 15:30:00,65.89,65.94,65.74,65.81,242600.0,61.3597,61.4063,61.22,61.2852,242600.0
2014-11-10 15:40:00,65.81,65.98,65.67,65.81,361600.0,61.2852,61.4435,61.1549,61.2852,361600.0
2014-11-10 15:50:00,65.82,65.88,65.57,65.73,539900.0,61.2945,61.3504,61.0617,61.2107,539900.0
2014-11-11 09:30:00,65.92,65.97,65.47,65.53,139300.0,61.3877,61.4342,60.9686,61.0245,139300.0
2014-11-11 09:40:00,65.53,66.4,65.48,66.14,265600.0,61.0245,61.8347,60.9779,61.5925,265600.0
2014-11-11 09:50:00,66.19,66.25,65.85,65.91,132300.0,61.6391,61.695,61.3225,61.3784,132300.0
2014-11-11 10:00:00,65.92,66.27,65.92,66.08,128600.0,61.3877,61.7136,61.3877,61.5367,128600.0
2014-11-11 10:10:00,66.03,66.31,65.84,66.25,79200.0,61.4901,61.7509,61.3132,61.695,79200.0
2014-11-11 10:20:00,66.25,66.74,66.21,66.62,132100.0,61.695,62.1513,61.6577,62.0395,132100.0
2014-11-11 10:30:00,66.58,66.83,66.58,66.73,124300.0,62.0023,62.2351,62.0023,62.142,124300.0
2014-11-11 10:40:00,66.74,66.92,66.72,66.78,60600.0,62.1513,62.3189,62.1327,62.1885,60600.0
2014-11-11 10:50:00,66.77,66.87,66.75,66.85,45500.0,62.1792,62.2724,62.1606,62.2537,45500.0
2014-11-11 11:00:00,66.86,66.86,66.43,66.72,51800.0,62.263,62.263,61.8626,62.1327,51800.0
2014-11-11 11:10:00,66.72,66.78,66.36,66.4,69400.0,62.1327,62.1885,61.7974,61.8347,69400.0
2014-11-11 11:20:00,66.4,66.5,66.14,66.14,84700.0,61.8347,61.9278,61.5925,61.5925,84700.0
2014-11-11 11:30:00,66.17,66.19,66.01,66.14,73900.0,61.6205,61.6391,61.4715,61.5925,73900.0
2014-11-11 11:40:00,66.16,66.18,65.99,66.01,57400.0,61.6112,61.6298,61.4529,61.4715,57400.0
2014-11-11 11:50:00,66.01,66.16,65.98,66.1,96400.0,61.4715,61.6112,61.4435,61.5553,96400.0
2014-11-11 12:00:00,66.09,66.13,65.99,66.09,61800.0,61.546,61.5832,61.4529,61.546,61800.0
2014-11-11 12:10:00,66.1,66.1,65.92,65.99,80000.0,61.5553,61.5553,61.3877,61.4529,80000.0
2014-11-11 12:20:00,66.01,66.09,65.98,66.09,37200.0,61.4715,61.546,61.4435,61.546,37200.0
2014-11-11 12:30:00,66.1,66.11,65.99,66.06,41400.0,61.5553,61.5646,61.4529,61.518,41400.0
2014-11-11 12:40:00,66.07,66.13,65.99,66.01,113400.0,61.5274,61.5832,61.4529,61.4715,113400.0
2014-11-11 12:50:00,66.02,66.02,65.95,66.0,75500.0,61.4808,61.4808,61.4156,61.4622,75500.0
2014-11-11 13:00:00,66.0,66.02,65.96,66.0,61400.0,61.4622,61.4808,61.4249,61.4622,61400.0
2014-11-11 13:10:00,66.0,66.0,65.68,65.73,121300.0,61.4622,61.4622,61.1642,61.2107,121300.0
2014-11-11 13:20:00,65.73,65.89,65.73,65.75,130700.0,61.2107,61.3597,61.2107,61.2294,130700.0
2014-11-11 13:30:00,65.76,65.81,65.7,65.77,75000.0,61.2387,61.2852,61.1828,61.248,75000.0
2014-11-11 13:40:00,65.76,65.86,65.7,65.83,128300.0,61.2387,61.3318,61.1828,61.3039,128300.0
2014-11-11 13:50:00,65.81,65.87,65.73,65.79,89200.0,61.2852,61.3411,61.2107,61.2666,89200.0
2014-11-11 14:00:00,65.77,65.93,65.75,65.92,73500.0,61.248,61.397,61.2294,61.3877,73500.0
2014-11-11 14:10:00,65.92,66.02,65.83,66.0,62000.0,61.3877,61.4808,61.3039,61.4622,62000.0
2014-11-11 14:20:00,66.0,66.08,65.86,65.94,63000.0,61.4622,61.5367,61.3318,61.4063,63000.0
2014-11-11 14:30:00,65.94,65.96,65.82,65.96,60300.0,61.4063,61.4249,61.2945,61.4249,60300.0
2014-11-11 14:40:00,65.97,66.0,65.84,65.87,141500.0,61.4342,61.4622,61.3132,61.3411,141500.0
2014-11-11 14:50:00,65.86,65.93,65.78,65.88,86000.0,61.3318,61.397,61.2573,61.3504,86000.0
2014-11-11 15:00:00,65.88,65.97,65.83,65.9,101000.0,61.3504,61.4342,61.3039,61.369,101000.0
2014-11-11 15:10:00,65.9,65.94,65.84,65.92,84500.0,61.369,61.4063,61.3132,61.3877,84500.0
2014-11-11 15:20:00,65.92,65.97,65.81,65.92,118900.0,61.3877,61.4342,61.2852,61.3877,118900.0
2014-11-11 15:30:00,65.92,66.01,65.81,65.97,174600.0,61.3877,61.4715,61.2852,61.4342,174600.0
2014-11-11 15:40:00,65.97,66.28,65.97,66.19,189700.0,61.4342,61.7229,61.4342,61.6391,189700.0
2014-11-11 15:50:00,66.18,66.29,65.98,66.0,392600.0,61.6298,61.7322,61.4435,61.4622,392600.0
2014-11-12 09:30:00,64.75,64.8,63.76,64.45,506300.0,60.2981,60.3447,59.3762,60.0187,506300.0
2014-11-12 09:40:00,64.4,64.7,64.08,64.7,365800.0,59.9722,60.2516,59.6742,60.2516,365800.0
2014-11-12 09:50:00,64.7,65.16,64.67,65.16,425400.0,60.2516,60.6799,60.2236,60.6799,425400.0
2014-11-12 10:00:00,65.16,65.41,65.06,65.1,212500.0,60.6799,60.9127,60.5868,60.6241,212500.0
2014-11-12 10:10:00,65.08,65.1,64.97,65.03,176300.0,60.6054,60.6241,60.503,60.5589,176300.0
2014-11-12 10:20:00,65.02,65.4,64.89,65.28,159500.0,60.5496,60.9034,60.4285,60.7917,159500.0
2014-11-12 10:30:00,65.28,65.3,65.03,65.03,138500.0,60.7917,60.8103,60.5589,60.5589,138500.0
2014-11-12 10:40:00,65.03,65.07,64.89,64.91,129700.0,60.5589,60.5961,60.4285,60.4471,129700.0
2014-11-12 10:50:00,64.9,65.0,64.74,64.8,117800.0,60.4378,60.5309,60.2888,60.3447,117800.0
2014-11-12 11:00:00,64.8,64.8,64.65,64.72,133300.0,60.3447,60.3447,60.205,60.2702,133300.0
2014-11-12 11:10:00,64.72,64.81,64.57,64.79,143100.0,60.2702,60.354,60.1305,60.3354,143100.0
2014-11-12 11:20:00,64.8,64.98,64.75,64.8,113600.0,60.3447,60.5123,60.2981,60.3447,113600.0
2014-11-12 11:30:00,64.8,65.1,64.78,65.04,105600.0,60.3447,60.6241,60.3261,60.5682,105600.0
2014-11-12 11:40:00,65.05,65.24,64.99,65.23,124200.0,60.5775,60.7544,60.5216,60.7451,124200.0
2014-11-12 11:50:00,65.24,65.24,65.1,65.12,63400.0,60.7544,60.7544,60.6241,60.6427,63400.0
2014-11-12 12:00:00,65.12,65.19,65.11,65.12,87300.0,60.6427,60.7079,60.6334,60.6427,87300.0
2014-11-12 12:10:00,65.12,65.25,65.11,65.12,71000.0,60.6427,60.7637,60.6334,60.6427,71000.0
2014-11-12 12:20:00,65.12,65.12,64.76,64.81,175200.0,60.6427,60.6427,60.3074,60.354,175200.0
2014-11-12 12:30:00,64.81,64.94,64.8,64.81,76000.0,60.354,60.4751,60.3447,60.354,76000.0
2014-11-12 12:40:00,64.83,64.92,64.81,64.87,79400.0,60.3726,60.4564,60.354,60.4099,79400.0
2014-11-12 12:50:00,64.86,64.95,64.81,64.82,44700.0,60.4006,60.4844,60.354,60.3633,44700.0
2014-11-12 13:00:00,64.81,64.99,64.74,64.92,64700.0,60.354,60.5216,60.2888,60.4564,64700.0
2014-11-12 13:10:00,64.91,65.0,64.79,64.84,65400.0,60.4471,60.5309,60.3354,60.3819,65400.0
2014-11-12 13:20:00,64.87,65.02,64.83,64.92,65400.0,60.4099,60.5496,60.3726,60.4564,65400.0
2014-11-12 13:30:00,64.92,65.07,64.81,65.06,97800.0,60.4564,60.5961,60.354,60.5868,97800.0
2014-11-12 13:40:00,65.07,65.13,64.86,64.87,112200.0,60.5961,60.652,60.4006,60.4099,112200.0
2014-11-12 13:50:00,64.87,65.1,64.85,65.04,95600.0,60.4099,60.6241,60.3912,60.5682,95600.0
2014-11-12 14:00:00,65.03,65.15,64.98,65.11,151200.0,60.5589,60.6706,60.5123,60.6334,151200.0
2014-11-12 14:10:00,65.11,65.14,65.0,65.13,144200.0,60.6334,60.6613,60.5309,60.652,144200.0
2014-11-12 14:20:00,65.12,65.13,64.99,65.06,91700.0,60.6427,60.652,60.5216,60.5868,91700.0
2014-11-12 14:30:00,65.06,65.13,65.01,65.03,80300.0,60.5868,60.652,60.5402,60.5589,80300.0
2014-11-12 14:40:00,65.02,65.09,64.84,65.01,120200.0,60.5496,60.6147,60.3819,60.5402,120200.0
2014-11-12 14:50:00,64.98,65.02,64.83,64.87,126200.0,60.5123,60.5496,60.3726,60.4099,126200.0
2014-11-12 15:00:00,64.86,64.92,64.85,64.88,168500.0,60.4006,60.4564,60.3912,60.4192,168500.0
2014-11-12 15:10:00,64.88,64.9,64.75,64.76,190100.0,60.4192,60.4378,60.2981,60.3074,190100.0
2014-11-12 15:20:00,64.75,65.0,64.67,65.0,141900.0,60.2981,60.5309,60.2236,60.5309,141900.0
2014-11-12 15:30:00,65.01,65.12,64.93,64.96,198500.0,60.5402,60.6427,60.4657,60.4937,198500.0
2014-11-12 15:40:00,64.96,65.14,64.95,64.96,306200.0,60.4937,60.6613,60.4844,60.4937,306200.0
2014-11-12 15:50:00,64.96,65.11,64.8,64.86,654700.0,60.4937,60.6334,60.3447,60.4006,654700.0
2014-11-13 09:30:00,65.0,65.51,64.84,65.35,175700.0,60.5309,61.0059,60.3819,60.8569,175700.0
2014-11-13 09:40:00,65.34,65.7,65.06,65.06,157200.0,60.8476,61.1828,60.5868,60.5868,157200.0
2014-11-13 09:50:00,65.09,65.37,64.98,65.24,106700.0,60.6147,60.8755,60.5123,60.7544,106700.0
2014-11-13 10:00:00,65.23,65.25,64.97,64.99,362400.0,60.7451,60.7637,60.503,60.5216,362400.0
2014-11-13 10:10:00,65.02,65.04,64.85,64.87,201700.0,60.5496,60.5682,60.3912,60.4099,201700.0
2014-11-13 10:20:00,64.88,65.0,64.72,64.76,124100.0,60.4192,60.5309,60.2702,60.3074,124100.0
2014-11-13 10:30:00,64.77,65.24,64.77,65.23,210700.0,60.3167,60.7544,60.3167,60.7451,210700.0
2014-11-13 10:40:00,65.23,65.33,65.08,65.14,57800.0,60.7451,60.8382,60.6054,60.6613,57800.0
2014-11-13 10:50:00,65.14,65.28,64.98,64.98,94500.0,60.6613,60.7917,60.5123,60.5123,94500.0
2014-11-13 11:00:00,64.99,65.12,64.9,64.92,122500.0,60.5216,60.6427,60.4378,60.4564,122500.0
2014-11-13 11:10:00,64.91,65.02,64.78,65.0,80200.0,60.4471,60.5496,60.3261,60.5309,80200.0
2014-11-13 11:20:00,65.0,65.07,64.72,64.72,60500.0,60.5309,60.5961,60.2702,60.2702,60500.0
2014-11-13 11:30:00,64.7,64.72,64.52,64.52,104300.0,60.2516,60.2702,60.0839,60.0839,104300.0
2014-11-13 11:40:00,64.52,64.61,64.44,64.48,80700.0,60.0839,60.1677,60.0094,60.0467,80700.0
2014-11-13 11:50:00,64.45,64.45,64.37,64.38,61900.0,60.0187,60.0187,59.9442,59.9536,61900.0
2014-11-13 12:00:00,64.39,64.43,64.31,64.41,149400.0,59.9629,60.0001,59.8884,59.9815,149400.0
2014-11-13 12:10:00,64.43,64.44,64.36,64.38,36200.0,60.0001,60.0094,59.9349,59.9536,36200.0
2014-11-13 12:20:00,64.37,64.43,64.33,64.43,33400.0,59.9442,60.0001,59.907,60.0001,33400.0
2014-11-13 12:30:00,64.43,64.51,64.36,64.39,38700.0,60.0001,60.0746,59.9349,59.9629,38700.0
2014-11-13 12:40:00,64.38,64.43,64.37,64.42,26400.0,59.9536,60.0001,59.9442,59.9908,26400.0
2014-11-13 12:50:00,64.42,64.45,64.35,64.36,62100.0,59.9908,60.0187,59.9256,59.9349,62100.0
2014-11-13 13:00:00,64.36,64.4,64.1,64.1,50600.0,59.9349,59.9722,59.6928,59.6928,50600.0
2014-11-13 13:10:00,64.11,64.14,63.92,63.93,91600.0,59.7021,59.7301,59.5252,59.5345,91600.0
2014-11-13 13:20:00,63.93,63.95,63.81,63.89,56700.0,59.5345,59.5531,59.4227,59.4972,56700.0
2014-11-13 13:30:00,63.9,64.0,63.89,63.97,75000.0,59.5066,59.5997,59.4972,59.5717,75000.0
2014-11-13 13:40:00,63.97,63.99,63.9,63.92,53700.0,59.5717,59.5904,59.5066,59.5252,53700.0
2014-11-13 13:50:00,63.93,64.24,63.92,64.22,61900.0,59.5345,59.8232,59.5252,59.8046,61900.0
2014-11-13 14:00:00,64.22,64.45,64.22,64.44,54600.0,59.8046,60.0187,59.8046,60.0094,54600.0
2014-11-13 14:10:00,64.44,64.54,64.42,64.53,118400.0,60.0094,60.1026,59.9908,60.0932,118400.0
2014-11-13 14:20:00,64.53,64.61,64.51,64.51,40400.0,60.0932,60.1677,60.0746,60.0746,40400.0
2014-11-13 14:30:00,64.5,64.62,64.5,64.62,63300.0,60.0653,60.1771,60.0653,60.1771,63300.0
2014-11-13 14:40:00,64.62,64.71,64.61,64.71,70000.0,60.1771,60.2609,60.1677,60.2609,70000.0
2014-11-13 14:50:00,64.7,64.85,64.7,64.8,100200.0,60.2516,60.3912,60.2516,60.3447,100200.0
2014-11-13 15:00:00,64.8,64.9,64.76,64.86,98000.0,60.3447,60.4378,60.3074,60.4006,98000.0
2014-11-13 15:10:00,64.85,64.93,64.73,64.76,188300.0,60.3912,60.4657,60.2795,60.3074,188300.0
2014-11-13 15:20:00,64.76,64.81,64.74,64.76,147500.0,60.3074,60.354,60.2888,60.3074,147500.0
2014-11-13 15:30:00,64.76,64.86,64.57,64.85,143500.0,60.3074,60.4006,60.1305,60.3912,143500.0
2014-11-13 15:40:00,64.85,64.85,64.69,64.7,208500.0,60.3912,60.3912,60.2422,60.2516,208500.0
2014-11-13 15:50:00,64.69,64.79,64.65,64.76,321700.0,60.2422,60.3354,60.205,60.3074,321700.0
2014-11-14 09:30:00,64.78,64.89,64.09,64.21,118600.0,60.3261,60.4285,59.6835,59.7952,118600.0
2014-11-14 09:40:00,64.2,64.34,63.97,64.13,356000.0,59.7859,59.9163,59.5717,59.7207,356000.0
2014-11-14 09:50:00,64.15,64.44,64.08,64.23,360100.0,59.7394,60.0094,59.6742,59.8139,360100.0
2014-11-14 10:00:00,64.27,64.45,64.23,64.28,274300.0,59.8511,60.0187,59.8139,59.8604,274300.0
2014-11-14 10:10:00,64.3,64.46,64.2,64.25,168800.0,59.8791,60.0281,59.7859,59.8325,168800.0
2014-11-14 10:20:00,64.26,64.32,64.07,64.2,337100.0,59.8418,59.8977,59.6649,59.7859,337100.0
2014-11-14 10:30:00,64.2,64.32,64.11,64.15,93000.0,59.7859,59.8977,59.7021,59.7394,93000.0
2014-11-14 10:40:00,64.17,64.18,63.87,64.02,128500.0,59.758,59.7673,59.4786,59.6183,128500.0
2014-11-14 10:50:00,64.02,64.12,63.69,63.71,206800.0,59.6183,59.7114,59.311,59.3296,206800.0
2014-11-14 11:00:00,63.72,64.01,63.6,63.74,153000.0,59.3389,59.609,59.2272,59.3576,153000.0
2014-11-14 11:10:00,63.72,63.92,63.61,63.71,180100.0,59.3389,59.5252,59.2365,59.3296,180100.0
2014-11-14 11:20:00,63.73,64.03,63.71,63.94,136000.0,59.3482,59.6276,59.3296,59.5438,136000.0
2014-11-14 11:30:00,63.96,64.04,63.65,63.65,127300.0,59.5624,59.6369,59.2737,59.2737,127300.0
2014-11-14 11:40:00,63.66,63.73,63.29,63.31,258800.0,59.2831,59.3482,58.9385,58.9571,258800.0
2014-11-14 11:50:00,63.3,63.73,63.13,63.73,373800.0,58.9478,59.3482,58.7895,59.3482,373800.0
2014-11-14 12:00:00,63.74,63.94,63.52,63.66,269200.0,59.3576,59.5438,59.1527,59.2831,269200.0
2014-11-14 12:10:00,63.68,63.91,63.64,63.66,215700.0,59.3017,59.5159,59.2644,59.2831,215700.0
2014-11-14 12:20:00,63.66,63.74,63.28,63.29,393400.0,59.2831,59.3576,58.9292,58.9385,393400.0
2014-11-14 12:30:00,63.3,63.62,63.2,63.31,273700.0,58.9478,59.2458,58.8547,58.9571,273700.0
2014-11-14 12:40:00,63.31,63.34,63.01,63.11,221300.0,58.9571,58.9851,58.6777,58.7709,221300.0
2014-11-14 12:50:00,63.1,63.15,62.98,62.99,302000.0,58.7616,58.8081,58.6498,58.6591,302000.0
2014-11-14 13:00:00,63.0,63.11,62.96,63.01,329300.0,58.6684,58.7709,58.6312,58.6777,329300.0
2014-11-14 13:10:00,63.01,63.23,62.98,63.17,168900.0,58.6777,58.8826,58.6498,58.8267,168900.0
2014-11-14 13:20:00,63.17,63.31,63.13,63.21,140700.0,58.8267,58.9571,58.7895,58.864,140700.0
2014-11-14 13:30:00,63.22,63.34,63.15,63.25,163600.0,58.8733,58.9851,58.8081,58.9012,163600.0
2014-11-14 13:40:00,63.26,63.31,63.21,63.22,220000.0,58.9106,58.9571,58.864,58.8733,220000.0
2014-11-14 13:50:00,63.23,63.25,63.14,63.16,83000.0,58.8826,58.9012,58.7988,58.8174,83000.0
2014-11-14 14:00:00,63.16,63.18,62.86,62.88,209100.0,58.8174,58.8361,58.5381,58.5567,209100.0
2014-11-14 14:10:00,62.88,62.98,62.75,62.91,188300.0,58.5567,58.6498,58.4356,58.5846,188300.0
2014-11-14 14:20:00,62.91,63.1,62.86,63.0,133400.0,58.5846,58.7616,58.5381,58.6684,133400.0
2014-11-14 14:30:00,63.0,63.24,63.0,63.2,127300.0,58.6684,58.8919,58.6684,58.8547,127300.0
2014-11-14 14:40:00,63.2,63.25,63.16,63.22,184500.0,58.8547,58.9012,58.8174,58.8733,184500.0
2014-11-14 14:50:00,63.22,63.24,63.19,63.21,192400.0,58.8733,58.8919,58.8454,58.864,192400.0
2014-11-14 15:00:00,63.21,63.22,63.1,63.11,179900.0,58.864,58.8733,58.7616,58.7709,179900.0
2014-11-14 15:10:00,63.12,63.17,62.92,63.17,240500.0,58.7802,58.8267,58.5939,58.8267,240500.0
2014-11-14 15:20:00,63.16,63.18,62.98,63.14,435800.0,58.8174,58.8361,58.6498,58.7988,435800.0
2014-11-14 15:30:00,63.13,63.16,62.91,62.99,369300.0,58.7895,58.8174,58.5846,58.6591,369300.0
2014-11-14 15:40:00,62.99,63.09,62.92,62.96,290200.0,58.6591,58.7522,58.5939,58.6312,290200.0
2014-11-14 15:50:00,62.93,63.0,62.86,62.94,478900.0,58.6033,58.6684,58.5381,58.6126,478900.0
2014-11-17 09:30:00,63.32,64.33,63.31,63.97,295100.0,58.9664,59.907,58.9571,59.5717,295100.0
2014-11-17 09:40:00,63.94,64.13,63.6,63.62,148700.0,59.5438,59.7207,59.2272,59.2458,148700.0
2014-11-17 09:50:00,63.61,64.25,63.36,64.17,189200.0,59.2365,59.8325,59.0037,59.758,189200.0
2014-11-17 10:00:00,64.17,64.84,64.12,64.42,158900.0,59.758,60.3819,59.7114,59.9908,158900.0
2014-11-17 10:10:00,64.44,64.44,64.2,64.34,68900.0,60.0094,60.0094,59.7859,59.9163,68900.0
2014-11-17 10:20:00,64.37,64.53,64.36,64.47,73400.0,59.9442,60.0932,59.9349,60.0374,73400.0
2014-11-17 10:30:00,64.46,64.59,64.35,64.43,59000.0,60.0281,60.1491,59.9256,60.0001,59000.0
2014-11-17 10:40:00,64.44,64.8,64.4,64.76,95300.0,60.0094,60.3447,59.9722,60.3074,95300.0
2014-11-17 10:50:00,64.76,64.95,64.69,64.87,81900.0,60.3074,60.4844,60.2422,60.4099,81900.0
2014-11-17 11:00:00,64.89,64.9,64.61,64.64,75100.0,60.4285,60.4378,60.1677,60.1957,75100.0
2014-11-17 11:10:00,64.62,64.84,64.46,64.84,50800.0,60.1771,60.3819,60.0281,60.3819,50800.0
2014-11-17 11:20:00,64.83,64.98,64.76,64.84,58100.0,60.3726,60.5123,60.3074,60.3819,58100.0
2014-11-17 11:30:00,64.83,65.22,64.78,65.2,93500.0,60.3726,60.7358,60.3261,60.7172,93500.0
2014-11-17 11:40:00,65.21,65.24,65.09,65.24,124800.0,60.7265,60.7544,60.6147,60.7544,124800.0
2014-11-17 11:50:00,65.22,65.22,64.8,64.81,68700.0,60.7358,60.7358,60.3447,60.354,68700.0
2014-11-17 12:00:00,64.81,64.91,64.57,64.57,49500.0,60.354,60.4471,60.1305,60.1305,49500.0
2014-11-17 12:10:00,64.58,64.95,64.58,64.88,86900.0,60.1398,60.4844,60.1398,60.4192,86900.0
2014-11-17 12:20:00,64.88,65.04,64.82,64.99,48100.0,60.4192,60.5682,60.3633,60.5216,48100.0
2014-11-17 12:30:00,64.98,65.08,64.96,65.03,48800.0,60.5123,60.6054,60.4937,60.5589,48800.0
2014-11-17 12:40:00,65.04,65.16,65.03,65.11,70500.0,60.5682,60.6799,60.5589,60.6334,70500.0
2014-11-17 12:50:00,65.11,65.26,65.1,65.23,85100.0,60.6334,60.7731,60.6241,60.7451,85100.0
2014-11-17 13:00:00,65.23,65.35,65.11,65.13,99600.0,60.7451,60.8569,60.6334,60.652,99600.0
2014-11-17 13:10:00,65.13,65.25,65.12,65.24,46100.0,60.652,60.7637,60.6427,60.7544,46100.0
2014-11-17 13:20:00,65.21,65.3,65.17,65.29,54900.0,60.7265,60.8103,60.6892,60.801,54900.0
2014-11-17 13:30:00,65.3,65.35,65.26,65.32,42300.0,60.8103,60.8569,60.7731,60.8289,42300.0
2014-11-17 13:40:00,65.29,65.44,65.26,65.38,172300.0,60.801,60.9407,60.7731,60.8848,172300.0
2014-11-17 13:50:00,65.37,65.54,65.36,65.51,92500.0,60.8755,61.0338,60.8662,61.0059,92500.0
2014-11-17 14:00:00,65.52,65.52,65.36,65.43,90900.0,61.0152,61.0152,60.8662,60.9314,90900.0
2014-11-17 14:10:00,65.43,65.58,65.38,65.51,84800.0,60.9314,61.071,60.8848,61.0059,84800.0
2014-11-17 14:20:00,65.5,65.53,65.43,65.49,114400.0,60.9966,61.0245,60.9314,60.9872,114400.0
2014-11-17 14:30:00,65.48,65.53,65.44,65.48,76000.0,60.9779,61.0245,60.9407,60.9779,76000.0
2014-11-17 14:40:00,65.48,65.52,65.39,65.5,119000.0,60.9779,61.0152,60.8941,60.9966,119000.0
2014-11-17 14:50:00,65.5,65.64,65.49,65.51,91300.0,60.9966,61.1269,60.9872,61.0059,91300.0
2014-11-17 15:00:00,65.52,65.58,65.44,65.52,157500.0,61.0152,61.071,60.9407,61.0152,157500.0
2014-11-17 15:10:00,65.52,65.63,65.45,65.62,133700.0,61.0152,61.1176,60.95,61.1083,133700.0
2014-11-17 15:20:00,65.62,65.73,65.5,65.7,147700.0,61.1083,61.2107,60.9966,61.1828,147700.0
2014-11-17 15:30:00,65.7,65.75,65.63,65.73,198200.0,61.1828,61.2294,61.1176,61.2107,198200.0
2014-11-17 15:40:00,65.74,65.75,65.64,65.67,150200.0,61.22,61.2294,61.1269,61.1549,150200.0
2014-11-17 15:50:00,65.67,65.74,65.65,65.72,321600.0,61.1549,61.22,61.1362,61.2014,321600.0
2014-11-18 09:30:00,65.81,66.95,65.81,66.46,182300.0,61.2852,62.3469,61.2852,61.8905,182300.0
2014-11-18 09:40:00,66.56,67.46,66.31,67.34,153200.0,61.9837,62.8218,61.7509,62.71,153200.0
2014-11-18 09:50:00,67.38,67.89,67.36,67.8,210400.0,62.7473,63.2222,62.7287,63.1384,210400.0
2014-11-18 10:00:00,67.82,67.96,67.74,67.88,367200.0,63.157,63.2874,63.0825,63.2129,367200.0
2014-11-18 10:10:00,67.87,67.88,66.85,67.07,208900.0,63.2036,63.2129,62.2537,62.4586,208900.0
2014-11-18 10:20:00,67.07,67.44,67.04,67.1,273200.0,62.4586,62.8032,62.4307,62.4865,273200.0
2014-11-18 10:30:00,67.09,67.19,66.96,67.09,94600.0,62.4772,62.5704,62.3562,62.4772,94600.0
2014-11-18 10:40:00,67.08,67.28,66.95,67.13,133800.0,62.4679,62.6542,62.3469,62.5145,133800.0
2014-11-18 10:50:00,67.14,67.34,67.09,67.17,162200.0,62.5238,62.71,62.4772,62.5517,162200.0
2014-11-18 11:00:00,67.17,67.26,67.1,67.19,255200.0,62.5517,62.6355,62.4865,62.5704,255200.0
2014-11-18 11:10:00,67.19,67.22,67.1,67.14,278100.0,62.5704,62.5983,62.4865,62.5238,278100.0
2014-11-18 11:20:00,67.14,67.33,67.12,67.29,285900.0,62.5238,62.7007,62.5052,62.6635,285900.0
2014-11-18 11:30:00,67.29,67.29,67.16,67.17,123200.0,62.6635,62.6635,62.5424,62.5517,123200.0
2014-11-18 11:40:00,67.17,67.19,67.11,67.16,73000.0,62.5517,62.5704,62.4959,62.5424,73000.0
2014-11-18 11:50:00,67.16,67.34,67.15,67.31,48300.0,62.5424,62.71,62.5331,62.6821,48300.0
2014-11-18 12:00:00,67.31,67.38,67.21,67.25,75600.0,62.6821,62.7473,62.589,62.6262,75600.0
2014-11-18 12:10:00,67.25,67.34,67.11,67.27,44400.0,62.6262,62.71,62.4959,62.6449,44400.0
2014-11-18 12:20:00,67.27,67.34,67.25,67.28,74500.0,62.6449,62.71,62.6262,62.6542,74500.0
2014-11-18 12:30:00,67.29,67.31,67.25,67.26,151300.0,62.6635,62.6821,62.6262,62.6355,151300.0
2014-11-18 12:40:00,67.29,67.41,67.25,67.37,148200.0,62.6635,62.7752,62.6262,62.738,148200.0
2014-11-18 12:50:00,67.4,67.4,67.3,67.32,213600.0,62.7659,62.7659,62.6728,62.6914,213600.0
2014-11-18 13:00:00,67.32,67.48,67.28,67.41,139100.0,62.6914,62.8404,62.6542,62.7752,139100.0
2014-11-18 13:10:00,67.4,67.62,67.35,67.61,180900.0,62.7659,62.9708,62.7194,62.9615,180900.0
2014-11-18 13:20:00,67.61,67.71,67.5,67.51,89000.0,62.9615,63.0546,62.859,62.8684,89000.0
2014-11-18 13:30:00,67.51,67.53,67.33,67.37,80900.0,62.8684,62.887,62.7007,62.738,80900.0
2014-11-18 13:40:00,67.37,67.47,67.35,67.38,55000.0,62.738,62.8311,62.7194,62.7473,55000.0
2014-11-18 13:50:00,67.38,67.48,67.37,67.47,17300.0,62.7473,62.8404,62.738,62.8311,17300.0
2014-11-18 14:00:00,67.46,67.52,67.37,67.39,65700.0,62.8218,62.8777,62.738,62.7566,65700.0
2014-11-18 14:10:00,67.4,67.75,67.39,67.65,124700.0,62.7659,63.0919,62.7566,62.9987,124700.0
2014-11-18 14:20:00,67.65,67.72,67.51,67.55,92700.0,62.9987,63.0639,62.8684,62.9056,92700.0
2014-11-18 14:30:00,67.55,67.61,67.44,67.44,26200.0,62.9056,62.9615,62.8032,62.8032,26200.0
2014-11-18 14:40:00,67.44,67.44,67.33,67.37,146500.0,62.8032,62.8032,62.7007,62.738,146500.0
2014-11-18 14:50:00,67.38,67.44,67.24,67.39,170600.0,62.7473,62.8032,62.6169,62.7566,170600.0
2014-11-18 15:00:00,67.37,67.66,67.35,67.6,71900.0,62.738,63.008,62.7194,62.9522,71900.0
2014-11-18 15:10:00,67.61,67.61,67.38,67.43,73000.0,62.9615,62.9615,62.7473,62.7939,73000.0
2014-11-18 15:20:00,67.43,67.54,67.41,67.51,47500.0,62.7939,62.8963,62.7752,62.8684,47500.0
2014-11-18 15:30:00,67.51,67.51,67.27,67.44,101100.0,62.8684,62.8684,62.6449,62.8032,101100.0
2014-11-18 15:40:00,67.45,67.55,67.32,67.43,133900.0,62.8125,62.9056,62.6914,62.7939,133900.0
2014-11-18 15:50:00,67.42,67.43,67.2,67.24,227600.0,62.7845,62.7939,62.5797,62.6169,227600.0
2014-11-19 09:30:00,67.38,67.63,67.2,67.37,82100.0,62.7473,62.9801,62.5797,62.738,82100.0
2014-11-19 09:40:00,67.4,67.51,66.87,67.22,85500.0,62.7659,62.8684,62.2724,62.5983,85500.0
2014-11-19 09:50:00,67.23,67.49,67.19,67.39,52900.0,62.6076,62.8497,62.5704,62.7566,52900.0
2014-11-19 10:00:00,67.39,67.39,66.94,67.02,26900.0,62.7566,62.7566,62.3375,62.412,26900.0
2014-11-19 10:10:00,67.02,67.1,66.8,67.08,55700.0,62.412,62.4865,62.2072,62.4679,55700.0
2014-11-19 10:20:00,67.09,67.3,67.0,67.2,37000.0,62.4772,62.6728,62.3934,62.5797,37000.0
2014-11-19 10:30:00,67.22,67.3,67.13,67.19,33100.0,62.5983,62.6728,62.5145,62.5704,33100.0
2014-11-19 10:40:00,67.21,67.26,67.09,67.18,64100.0,62.589,62.6355,62.4772,62.561,64100.0
2014-11-19 10:50:00,67.19,67.38,67.11,67.12,24400.0,62.5704,62.7473,62.4959,62.5052,24400.0
2014-11-19 11:00:00,67.12,67.18,67.0,67.12,126900.0,62.5052,62.561,62.3934,62.5052,126900.0
2014-11-19 11:10:00,67.14,67.18,67.07,67.12,39500.0,62.5238,62.561,62.4586,62.5052,39500.0
2014-11-19 11:20:00,67.13,67.19,67.07,67.1,56500.0,62.5145,62.5704,62.4586,62.4865,56500.0
2014-11-19 11:30:00,67.1,67.16,66.95,67.11,136200.0,62.4865,62.5424,62.3469,62.4959,136200.0
2014-11-19 11:40:00,67.11,67.37,67.08,67.32,187600.0,62.4959,62.738,62.4679,62.6914,187600.0
2014-11-19 11:50:00,67.32,67.37,67.32,67.34,166200.0,62.6914,62.738,62.6914,62.71,166200.0
2014-11-19 12:00:00,67.33,67.35,67.33,67.34,98200.0,62.7007,62.7194,62.7007,62.71,98200.0
2014-11-19 12:10:00,67.34,67.36,67.33,67.34,66500.0,62.71,62.7287,62.7007,62.71,66500.0
2014-11-19 12:20:00,67.34,67.41,67.34,67.35,47500.0,62.71,62.7752,62.71,62.7194,47500.0
2014-11-19 12:30:00,67.35,67.35,67.3,67.34,103400.0,62.7194,62.7194,62.6728,62.71,103400.0
2014-11-19 12:40:00,67.33,67.38,67.33,67.34,39400.0,62.7007,62.7473,62.7007,62.71,39400.0
2014-11-19 12:50:00,67.35,67.37,67.34,67.35,31400.0,62.7194,62.738,62.71,62.7194,31400.0
2014-11-19 13:00:00,67.36,67.36,67.34,67.34,27800.0,62.7287,62.7287,62.71,62.71,27800.0
2014-11-19 13:10:00,67.34,67.37,67.33,67.37,49000.0,62.71,62.738,62.7007,62.738,49000.0
2014-11-19 13:20:00,67.37,67.38,67.35,67.35,26600.0,62.738,62.7473,62.7194,62.7194,26600.0
2014-11-19 13:30:00,67.36,67.36,67.35,67.35,11500.0,62.7287,62.7287,62.7194,62.7194,11500.0
2014-11-19 13:40:00,67.35,67.38,67.35,67.36,30300.0,62.7194,62.7473,62.7194,62.7287,30300.0
2014-11-19 13:50:00,67.36,67.37,67.35,67.35,29800.0,62.7287,62.738,62.7194,62.7194,29800.0
2014-11-19 14:00:00,67.35,67.6,67.35,67.44,75300.0,62.7194,62.9522,62.7194,62.8032,75300.0
2014-11-19 14:10:00,67.44,67.55,67.35,67.37,29400.0,62.8032,62.9056,62.7194,62.738,29400.0
2014-11-19 14:20:00,67.37,67.42,67.28,67.34,111700.0,62.738,62.7845,62.6542,62.71,111700.0
2014-11-19 14:30:00,67.34,67.41,67.32,67.37,94100.0,62.71,62.7752,62.6914,62.738,94100.0
2014-11-19 14:40:00,67.36,67.43,67.33,67.36,83000.0,62.7287,62.7939,62.7007,62.7287,83000.0
2014-11-19 14:50:00,67.36,67.47,67.35,67.4,39800.0,62.7287,62.8311,62.7194,62.7659,39800.0
2014-11-19 15:00:00,67.41,67.42,67.22,67.25,51800.0,62.7752,62.7845,62.5983,62.6262,51800.0
2014-11-19 15:10:00,67.24,67.27,67.13,67.17,49900.0,62.6169,62.6449,62.5145,62.5517,49900.0
2014-11-19 15:20:00,67.18,67.25,67.08,67.08,36300.0,62.561,62.6262,62.4679,62.4679,36300.0
2014-11-19 15:30:00,67.08,67.12,66.98,66.99,50600.0,62.4679,62.5052,62.3748,62.3841,50600.0
2014-11-19 15:40:00,66.99,67.12,66.9,67.09,110900.0,62.3841,62.5052,62.3003,62.4772,110900.0
2014-11-19 15:50:00,67.09,67.15,67.01,67.03,123100.0,62.4772,62.5331,62.4027,62.4214,123100.0
2014-11-20 09:30:00,66.7,67.31,66.55,67.14,237200.0,62.114,62.6821,61.9744,62.5238,237200.0
2014-11-20 09:40:00,67.14,67.2,66.34,66.49,106000.0,62.5238,62.5797,61.7788,61.9185,106000.0
2014-11-20 09:50:00,66.49,66.83,66.37,66.7,82700.0,61.9185,62.2351,61.8067,62.114,82700.0
2014-11-20 10:00:00,66.65,66.93,66.6,66.88,92300.0,62.0675,62.3282,62.0209,62.2817,92300.0
2014-11-20 10:10:00,66.87,66.87,66.6,66.75,42700.0,62.2724,62.2724,62.0209,62.1606,42700.0
2014-11-20 10:20:00,66.73,66.99,66.73,66.86,55300.0,62.142,62.3841,62.142,62.263,55300.0
2014-11-20 10:30:00,66.86,67.1,66.8,67.08,28700.0,62.263,62.4865,62.2072,62.4679,28700.0
2014-11-20 10:40:00,67.04,67.17,66.94,66.94,77000.0,62.4307,62.5517,62.3375,62.3375,77000.0
2014-11-20 10:50:00,66.97,67.08,66.94,67.04,38600.0,62.3655,62.4679,62.3375,62.4307,38600.0
2014-11-20 11:00:00,67.01,67.16,66.98,67.08,57400.0,62.4027,62.5424,62.3748,62.4679,57400.0
2014-11-20 11:10:00,67.06,67.43,67.06,67.3,45500.0,62.4493,62.7939,62.4493,62.6728,45500.0
2014-11-20 11:20:00,67.31,67.38,67.3,67.36,33800.0,62.6821,62.7473,62.6728,62.7287,33800.0
2014-11-20 11:30:00,67.37,67.39,67.2,67.28,29200.0,62.738,62.7566,62.5797,62.6542,29200.0
2014-11-20 11:40:00,67.31,67.45,67.31,67.43,44400.0,62.6821,62.8125,62.6821,62.7939,44400.0
2014-11-20 11:50:00,67.43,67.5,67.41,67.45,36200.0,62.7939,62.859,62.7752,62.8125,36200.0
2014-11-20 12:00:00,67.45,67.69,67.45,67.69,55000.0,62.8125,63.036,62.8125,63.036,55000.0
2014-11-20 12:10:00,67.68,67.75,67.52,67.65,59600.0,63.0267,63.0919,62.8777,62.9987,59600.0
2014-11-20 12:20:00,67.65,67.7,67.58,67.59,32000.0,62.9987,63.0453,62.9335,62.9429,32000.0
2014-11-20 12:30:00,67.6,67.64,67.52,67.53,32800.0,62.9522,62.9894,62.8777,62.887,32800.0
2014-11-20 12:40:00,67.53,67.59,67.44,67.56,62200.0,62.887,62.9429,62.8032,62.9149,62200.0
2014-11-20 12:50:00,67.56,67.61,67.48,67.49,30200.0,62.9149,62.9615,62.8404,62.8497,30200.0
2014-11-20 13:00:00,67.49,67.52,67.35,67.45,56400.0,62.8497,62.8777,62.7194,62.8125,56400.0
2014-11-20 13:10:00,67.44,67.71,67.43,67.57,70300.0,62.8032,63.0546,62.7939,62.9242,70300.0
2014-11-20 13:20:00,67.55,67.7,67.51,67.65,49600.0,62.9056,63.0453,62.8684,62.9987,49600.0
2014-11-20 13:30:00,67.66,67.75,67.53,67.56,38800.0,63.008,63.0919,62.887,62.9149,38800.0
2014-11-20 13:40:00,67.56,67.62,67.53,67.58,37300.0,62.9149,62.9708,62.887,62.9335,37300.0
2014-11-20 13:50:00,67.58,67.6,67.41,67.56,39100.0,62.9335,62.9522,62.7752,62.9149,39100.0
2014-11-20 14:00:00,67.54,67.65,67.54,67.63,143700.0,62.8963,62.9987,62.8963,62.9801,143700.0
2014-11-20 14:10:00,67.63,67.75,67.63,67.72,87100.0,62.9801,63.0919,62.9801,63.0639,87100.0
2014-11-20 14:20:00,67.72,67.81,67.67,67.72,202300.0,63.0639,63.1477,63.0174,63.0639,202300.0
2014-11-20 14:30:00,67.72,67.77,67.57,67.59,160200.0,63.0639,63.1105,62.9242,62.9429,160200.0
2014-11-20 14:40:00,67.56,67.57,67.27,67.32,218600.0,62.9149,62.9242,62.6449,62.6914,218600.0
2014-11-20 14:50:00,67.33,67.36,67.14,67.26,158200.0,62.7007,62.7287,62.5238,62.6355,158200.0
2014-11-20 15:00:00,67.26,67.59,67.24,67.46,73100.0,62.6355,62.9429,62.6169,62.8218,73100.0
2014-11-20 15:10:00,67.44,67.61,67.4,67.6,37400.0,62.8032,62.9615,62.7659,62.9522,37400.0
2014-11-20 15:20:00,67.59,67.69,67.58,67.65,71000.0,62.9429,63.036,62.9335,62.9987,71000.0
2014-11-20 15:30:00,67.66,67.91,67.65,67.87,132100.0,63.008,63.2409,62.9987,63.2036,132100.0
2014-11-20 15:40:00,67.87,67.87,67.7,67.72,134700.0,63.2036,63.2036,63.0453,63.0639,134700.0
2014-11-20 15:50:00,67.74,67.87,67.69,67.87,157900.0,63.0825,63.2036,63.036,63.2036,157900.0
2014-11-21 09:30:00,68.23,68.74,68.01,68.01,120600.0,63.5388,64.0138,63.334,63.334,120600.0
2014-11-21 09:40:00,68.05,68.1,67.68,67.88,77300.0,63.3712,63.4178,63.0267,63.2129,77300.0
2014-11-21 09:50:00,67.87,68.29,67.81,68.19,83900.0,63.2036,63.5947,63.1477,63.5016,83900.0
2014-11-21 10:00:00,68.23,68.25,68.03,68.13,91800.0,63.5388,63.5575,63.3526,63.4457,91800.0
2014-11-21 10:10:00,68.15,68.2,68.07,68.2,57300.0,63.4643,63.5109,63.3898,63.5109,57300.0
2014-11-21 10:20:00,68.18,68.32,68.07,68.1,115300.0,63.4923,63.6227,63.3898,63.4178,115300.0
2014-11-21 10:30:00,68.13,68.17,68.03,68.1,53300.0,63.4457,63.483,63.3526,63.4178,53300.0
2014-11-21 10:40:00,68.11,68.12,67.96,68.01,57400.0,63.4271,63.4364,63.2874,63.334,57400.0
2014-11-21 10:50:00,68.02,68.11,68.0,68.0,26400.0,63.3433,63.4271,63.3247,63.3247,26400.0
2014-11-21 11:00:00,68.01,68.07,67.96,68.06,37900.0,63.334,63.3898,63.2874,63.3805,37900.0
2014-11-21 11:10:00,68.05,68.06,68.0,68.03,23700.0,63.3712,63.3805,63.3247,63.3526,23700.0
2014-11-21 11:20:00,68.02,68.06,68.0,68.02,25100.0,63.3433,63.3805,63.3247,63.3433,25100.0
2014-11-21 11:30:00,68.01,68.09,68.0,68.01,29800.0,63.334,63.4085,63.3247,63.334,29800.0
2014-11-21 11:40:00,68.0,68.09,67.98,68.01,21600.0,63.3247,63.4085,63.306,63.334,21600.0
2014-11-21 11:50:00,68.02,68.09,68.01,68.06,24200.0,63.3433,63.4085,63.334,63.3805,24200.0
2014-11-21 12:00:00,68.06,68.14,68.04,68.1,26900.0,63.3805,63.455,63.3619,63.4178,26900.0
2014-11-21 12:10:00,68.1,68.18,68.06,68.15,26200.0,63.4178,63.4923,63.3805,63.4643,26200.0
2014-11-21 12:20:00,68.15,68.15,68.05,68.12,29900.0,63.4643,63.4643,63.3712,63.4364,29900.0
2014-11-21 12:30:00,68.12,68.19,68.08,68.17,21000.0,63.4364,63.5016,63.3992,63.483,21000.0
2014-11-21 12:40:00,68.18,68.28,68.17,68.24,21400.0,63.4923,63.5854,63.483,63.5482,21400.0
2014-11-21 12:50:00,68.23,68.33,68.21,68.33,19100.0,63.5388,63.632,63.5202,63.632,19100.0
2014-11-21 13:00:00,68.31,68.32,68.17,68.27,56300.0,63.6133,63.6227,63.483,63.5761,56300.0
2014-11-21 13:10:00,68.26,68.28,68.19,68.25,69000.0,63.5668,63.5854,63.5016,63.5575,69000.0
2014-11-21 13:20:00,68.24,68.29,68.13,68.13,20900.0,63.5482,63.5947,63.4457,63.4457,20900.0
2014-11-21 13:30:00,68.12,68.3,68.12,68.3,28700.0,63.4364,63.604,63.4364,63.604,28700.0
2014-11-21 13:40:00,68.29,68.32,68.24,68.25,51700.0,63.5947,63.6227,63.5482,63.5575,51700.0
2014-11-21 13:50:00,68.25,68.25,68.18,68.25,53500.0,63.5575,63.5575,63.4923,63.5575,53500.0
2014-11-21 14:00:00,68.24,68.34,68.23,68.29,42400.0,63.5482,63.6413,63.5388,63.5947,42400.0
2014-11-21 14:10:00,68.31,68.31,68.19,68.2,22900.0,63.6133,63.6133,63.5016,63.5109,22900.0
2014-11-21 14:20:00,68.2,68.21,68.07,68.12,32600.0,63.5109,63.5202,63.3898,63.4364,32600.0
2014-11-21 14:30:00,68.12,68.15,68.05,68.13,84400.0,63.4364,63.4643,63.3712,63.4457,84400.0
2014-11-21 14:40:00,68.13,68.31,68.13,68.3,35100.0,63.4457,63.6133,63.4457,63.604,35100.0
2014-11-21 14:50:00,68.31,68.33,68.22,68.32,74700.0,63.6133,63.632,63.5295,63.6227,74700.0
2014-11-21 15:00:00,68.31,68.54,68.3,68.49,240300.0,63.6133,63.8275,63.604,63.781,240300.0
2014-11-21 15:10:00,68.5,68.53,68.49,68.5,53700.0,63.7903,63.8182,63.781,63.7903,53700.0
2014-11-21 15:20:00,68.5,68.74,68.46,68.71,172600.0,63.7903,64.0138,63.753,63.9858,172600.0
2014-11-21 15:30:00,68.71,68.71,68.55,68.59,138000.0,63.9858,63.9858,63.8368,63.8741,138000.0
2014-11-21 15:40:00,68.59,68.6,68.43,68.49,188800.0,63.8741,63.8834,63.7251,63.781,188800.0
2014-11-21 15:50:00,68.49,68.5,68.42,68.47,418700.0,63.781,63.7903,63.7158,63.7623,418700.0
2014-11-24 09:30:00,68.5,68.84,68.29,68.29,99200.0,63.7903,64.1069,63.5947,63.5947,99200.0
2014-11-24 09:40:00,68.29,69.02,68.2,68.9,116600.0,63.5947,64.2745,63.5109,64.1628,116600.0
2014-11-24 09:50:00,68.9,69.35,68.85,69.1,82500.0,64.1628,64.5818,64.1162,64.349,82500.0
2014-11-24 10:00:00,69.15,69.69,69.1,69.64,169300.0,64.3956,64.8985,64.349,64.8519,169300.0
2014-11-24 10:10:00,69.62,70.22,69.58,70.11,227600.0,64.8333,65.392,64.796,65.2896,227600.0
2014-11-24 10:20:00,70.12,70.21,69.87,69.95,141500.0,65.2989,65.3827,65.0661,65.1406,141500.0
2014-11-24 10:30:00,69.95,70.06,69.9,70.02,266100.0,65.1406,65.243,65.094,65.2058,266100.0
2014-11-24 10:40:00,70.02,70.07,69.71,69.94,195300.0,65.2058,65.2523,64.9171,65.1313,195300.0
2014-11-24 10:50:00,69.94,69.99,69.88,69.92,231600.0,65.1313,65.1778,65.0754,65.1127,231600.0
2014-11-24 11:00:00,69.92,70.02,69.72,69.91,89700.0,65.1127,65.2058,64.9264,65.1033,89700.0
2014-11-24 11:10:00,69.93,70.11,69.92,70.1,106000.0,65.122,65.2896,65.1127,65.2803,106000.0
2014-11-24 11:20:00,70.11,70.13,69.88,69.94,215600.0,65.2896,65.3082,65.0754,65.1313,215600.0
2014-11-24 11:30:00,69.95,70.02,69.69,69.8,143000.0,65.1406,65.2058,64.8985,65.0009,143000.0
2014-11-24 11:40:00,69.81,69.92,69.74,69.83,27600.0,65.0102,65.1127,64.945,65.0288,27600.0
2014-11-24 11:50:00,69.83,70.01,69.8,69.85,113900.0,65.0288,65.1965,65.0009,65.0475,113900.0
2014-11-24 12:00:00,69.86,69.86,69.56,69.56,45200.0,65.0568,65.0568,64.7774,64.7774,45200.0
2014-11-24 12:10:00,69.56,69.6,69.32,69.35,43600.0,64.7774,64.8147,64.5539,64.5818,43600.0
2014-11-24 12:20:00,69.35,69.37,69.25,69.33,95500.0,64.5818,64.6005,64.4887,64.5632,95500.0
2014-11-24 12:30:00,69.33,69.41,69.26,69.41,44100.0,64.5632,64.6377,64.498,64.6377,44100.0
2014-11-24 12:40:00,69.4,69.54,69.35,69.52,65900.0,64.6284,64.7588,64.5818,64.7402,65900.0
2014-11-24 12:50:00,69.52,69.63,69.45,69.52,26600.0,64.7402,64.8426,64.675,64.7402,26600.0
2014-11-24 13:00:00,69.51,69.53,69.35,69.52,47700.0,64.7308,64.7495,64.5818,64.7402,47700.0
2014-11-24 13:10:00,69.52,69.65,69.42,69.57,120200.0,64.7402,64.8612,64.647,64.7867,120200.0
2014-11-24 13:20:00,69.55,69.56,69.36,69.5,84500.0,64.7681,64.7774,64.5912,64.7215,84500.0
2014-11-24 13:30:00,69.51,69.62,69.44,69.61,40600.0,64.7308,64.8333,64.6657,64.824,40600.0
2014-11-24 13:40:00,69.61,69.8,69.5,69.69,80400.0,64.824,65.0009,64.7215,64.8985,80400.0
2014-11-24 13:50:00,69.68,69.68,69.48,69.5,54200.0,64.8892,64.8892,64.7029,64.7215,54200.0
2014-11-24 14:00:00,69.45,69.62,69.37,69.39,71200.0,64.675,64.8333,64.6005,64.6191,71200.0
2014-11-24 14:10:00,69.39,69.58,69.34,69.57,97800.0,64.6191,64.796,64.5725,64.7867,97800.0
2014-11-24 14:20:00,69.58,69.66,69.56,69.63,56400.0,64.796,64.8705,64.7774,64.8426,56400.0
2014-11-24 14:30:00,69.62,69.68,69.53,69.55,60200.0,64.8333,64.8892,64.7495,64.7681,60200.0
2014-11-24 14:40:00,69.55,69.7,69.55,69.7,35100.0,64.7681,64.9078,64.7681,64.9078,35100.0
2014-11-24 14:50:00,69.7,69.73,69.5,69.54,60600.0,64.9078,64.9357,64.7215,64.7588,60600.0
2014-11-24 15:00:00,69.54,69.55,69.49,69.55,41000.0,64.7588,64.7681,64.7122,64.7681,41000.0
2014-11-24 15:10:00,69.55,69.56,69.49,69.5,73500.0,64.7681,64.7774,64.7122,64.7215,73500.0
2014-11-24 15:20:00,69.5,69.52,69.49,69.5,68000.0,64.7215,64.7402,64.7122,64.7215,68000.0
2014-11-24 15:30:00,69.5,69.52,69.43,69.49,74200.0,64.7215,64.7402,64.6563,64.7122,74200.0
2014-11-24 15:40:00,69.48,69.53,69.47,69.51,136900.0,64.7029,64.7495,64.6936,64.7308,136900.0
2014-11-24 15:50:00,69.5,69.56,69.38,69.45,256600.0,64.7215,64.7774,64.6098,64.675,256600.0
2014-11-25 09:30:00,69.47,70.02,69.47,69.56,86800.0,64.6936,65.2058,64.6936,64.7774,86800.0
2014-11-25 09:40:00,69.53,69.75,69.33,69.63,48500.0,64.7495,64.9543,64.5632,64.8426,48500.0
2014-11-25 09:50:00,69.57,69.88,69.51,69.82,43200.0,64.7867,65.0754,64.7308,65.0195,43200.0
2014-11-25 10:00:00,69.79,69.82,69.62,69.75,43600.0,64.9916,65.0195,64.8333,64.9543,43600.0
2014-11-25 10:10:00,69.73,69.77,69.52,69.55,40100.0,64.9357,64.973,64.7402,64.7681,40100.0
2014-11-25 10:20:00,69.54,69.55,69.32,69.52,76300.0,64.7588,64.7681,64.5539,64.7402,76300.0
2014-11-25 10:30:00,69.48,69.59,69.36,69.53,72100.0,64.7029,64.8053,64.5912,64.7495,72100.0
2014-11-25 10:40:00,69.52,69.66,69.49,69.66,26900.0,64.7402,64.8705,64.7122,64.8705,26900.0
2014-11-25 10:50:00,69.64,69.71,69.32,69.35,37500.0,64.8519,64.9171,64.5539,64.5818,37500.0
2014-11-25 11:00:00,69.37,69.4,69.13,69.16,32300.0,64.6005,64.6284,64.377,64.4049,32300.0
2014-11-25 11:10:00,69.16,69.32,69.11,69.31,32000.0,64.4049,64.5539,64.3583,64.5446,32000.0
2014-11-25 11:20:00,69.33,69.4,69.27,69.36,57500.0,64.5632,64.6284,64.5073,64.5912,57500.0
2014-11-25 11:30:00,69.35,69.68,69.35,69.48,62500.0,64.5818,64.8892,64.5818,64.7029,62500.0
2014-11-25 11:40:00,69.47,69.53,69.39,69.52,17800.0,64.6936,64.7495,64.6191,64.7402,17800.0
2014-11-25 11:50:00,69.52,69.53,69.4,69.4,12300.0,64.7402,64.7495,64.6284,64.6284,12300.0
2014-11-25 12:00:00,69.42,69.65,69.41,69.61,36700.0,64.647,64.8612,64.6377,64.824,36700.0
2014-11-25 12:10:00,69.6,69.66,69.46,69.47,22000.0,64.8147,64.8705,64.6843,64.6936,22000.0
2014-11-25 12:20:00,69.48,69.62,69.47,69.62,23800.0,64.7029,64.8333,64.6936,64.8333,23800.0
2014-11-25 12:30:00,69.63,69.67,69.53,69.56,19200.0,64.8426,64.8798,64.7495,64.7774,19200.0
2014-11-25 12:40:00,69.57,69.69,69.56,69.66,28300.0,64.7867,64.8985,64.7774,64.8705,28300.0
2014-11-25 12:50:00,69.67,69.73,69.56,69.69,19400.0,64.8798,64.9357,64.7774,64.8985,19400.0
2014-11-25 13:00:00,69.68,69.71,69.56,69.6,13900.0,64.8892,64.9171,64.7774,64.8147,13900.0
2014-11-25 13:10:00,69.6,69.6,69.5,69.51,14100.0,64.8147,64.8147,64.7215,64.7308,14100.0
2014-11-25 13:20:00,69.51,69.57,69.48,69.48,11600.0,64.7308,64.7867,64.7029,64.7029,11600.0
2014-11-25 13:30:00,69.51,69.57,69.49,69.49,14000.0,64.7308,64.7867,64.7122,64.7122,14000.0
2014-11-25 13:40:00,69.51,69.6,69.5,69.58,18700.0,64.7308,64.8147,64.7215,64.796,18700.0
2014-11-25 13:50:00,69.59,69.68,69.53,69.67,19800.0,64.8053,64.8892,64.7495,64.8798,19800.0
2014-11-25 14:00:00,69.68,69.73,69.53,69.63,25400.0,64.8892,64.9357,64.7495,64.8426,25400.0
2014-11-25 14:10:00,69.62,69.64,69.58,69.6,15500.0,64.8333,64.8519,64.796,64.8147,15500.0
2014-11-25 14:20:00,69.6,69.63,69.55,69.61,16700.0,64.8147,64.8426,64.7681,64.824,16700.0
2014-11-25 14:30:00,69.62,69.66,69.59,69.6,15600.0,64.8333,64.8705,64.8053,64.8147,15600.0
2014-11-25 14:40:00,69.61,69.61,69.46,69.48,16800.0,64.824,64.824,64.6843,64.7029,16800.0
2014-11-25 14:50:00,69.46,69.46,69.35,69.38,47900.0,64.6843,64.6843,64.5818,64.6098,47900.0
2014-11-25 15:00:00,69.39,69.58,69.39,69.57,33400.0,64.6191,64.796,64.6191,64.7867,33400.0
2014-11-25 15:10:00,69.57,69.63,69.47,69.5,37900.0,64.7867,64.8426,64.6936,64.7215,37900.0
2014-11-25 15:20:00,69.51,69.59,69.44,69.56,67600.0,64.7308,64.8053,64.6657,64.7774,67600.0
2014-11-25 15:30:00,69.57,69.58,69.43,69.43,29300.0,64.7867,64.796,64.6563,64.6563,29300.0
2014-11-25 15:40:00,69.43,69.56,69.39,69.53,51500.0,64.6563,64.7774,64.6191,64.7495,51500.0
2014-11-25 15:50:00,69.53,69.62,69.42,69.6,133400.0,64.7495,64.8333,64.647,64.8147,133400.0
2014-11-26 09:30:00,69.57,69.88,69.37,69.77,62100.0,64.7867,65.0754,64.6005,64.973,62100.0
2014-11-26 09:40:00,69.73,69.79,69.57,69.73,20800.0,64.9357,64.9916,64.7867,64.9357,20800.0
2014-11-26 09:50:00,69.72,69.85,69.64,69.71,39100.0,64.9264,65.0475,64.8519,64.9171,39100.0
2014-11-26 10:00:00,69.76,69.79,69.56,69.68,73700.0,64.9637,64.9916,64.7774,64.8892,73700.0
2014-11-26 10:10:00,69.66,69.8,69.43,69.61,132700.0,64.8705,65.0009,64.6563,64.824,132700.0
2014-11-26 10:20:00,69.6,69.78,69.57,69.67,90400.0,64.8147,64.9823,64.7867,64.8798,90400.0
2014-11-26 10:30:00,69.67,69.76,69.33,69.35,55700.0,64.8798,64.9637,64.5632,64.5818,55700.0
2014-11-26 10:40:00,69.34,69.62,69.34,69.48,71800.0,64.5725,64.8333,64.5725,64.7029,71800.0
2014-11-26 10:50:00,69.5,69.58,69.44,69.56,18600.0,64.7215,64.796,64.6657,64.7774,18600.0
2014-11-26 11:00:00,69.56,69.57,69.32,69.34,30900.0,64.7774,64.7867,64.5539,64.5725,30900.0
2014-11-26 11:10:00,69.32,69.42,69.24,69.39,27000.0,64.5539,64.647,64.4794,64.6191,27000.0
2014-11-26 11:20:00,69.39,69.48,69.28,69.41,33500.0,64.6191,64.7029,64.5167,64.6377,33500.0
2014-11-26 11:30:00,69.42,69.55,69.37,69.54,34100.0,64.647,64.7681,64.6005,64.7588,34100.0
2014-11-26 11:40:00,69.53,69.62,69.47,69.55,18800.0,64.7495,64.8333,64.6936,64.7681,18800.0
2014-11-26 11:50:00,69.55,69.55,69.35,69.42,71600.0,64.7681,64.7681,64.5818,64.647,71600.0
2014-11-26 12:00:00,69.42,69.51,69.38,69.51,26800.0,64.647,64.7308,64.6098,64.7308,26800.0
2014-11-26 12:10:00,69.51,69.53,69.36,69.52,23300.0,64.7308,64.7495,64.5912,64.7402,23300.0
2014-11-26 12:20:00,69.53,69.53,69.42,69.49,13200.0,64.7495,64.7495,64.647,64.7122,13200.0
2014-11-26 12:30:00,69.48,69.5,69.41,69.49,17900.0,64.7029,64.7215,64.6377,64.7122,17900.0
2014-11-26 12:40:00,69.49,69.51,69.4,69.41,9000.0,64.7122,64.7308,64.6284,64.6377,9000.0
2014-11-26 12:50:00,69.38,69.44,69.33,69.41,14600.0,64.6098,64.6657,64.5632,64.6377,14600.0
2014-11-26 13:00:00,69.41,69.43,69.36,69.41,10000.0,64.6377,64.6563,64.5912,64.6377,10000.0
2014-11-26 13:10:00,69.41,69.49,69.41,69.47,11000.0,64.6377,64.7122,64.6377,64.6936,11000.0
2014-11-26 13:20:00,69.49,69.5,69.43,69.49,14200.0,64.7122,64.7215,64.6563,64.7122,14200.0
2014-11-26 13:30:00,69.51,69.55,69.46,69.54,18200.0,64.7308,64.7681,64.6843,64.7588,18200.0
2014-11-26 13:40:00,69.56,69.62,69.53,69.62,15200.0,64.7774,64.8333,64.7495,64.8333,15200.0
2014-11-26 13:50:00,69.62,69.64,69.52,69.55,27400.0,64.8333,64.8519,64.7402,64.7681,27400.0
2014-11-26 14:00:00,69.55,69.57,69.47,69.47,13800.0,64.7681,64.7867,64.6936,64.6936,13800.0
2014-11-26 14:10:00,69.46,69.56,69.42,69.49,76800.0,64.6843,64.7774,64.647,64.7122,76800.0
2014-11-26 14:20:00,69.49,69.52,69.43,69.46,14400.0,64.7122,64.7402,64.6563,64.6843,14400.0
2014-11-26 14:30:00,69.47,69.5,69.41,69.46,43900.0,64.6936,64.7215,64.6377,64.6843,43900.0
2014-11-26 14:40:00,69.46,69.5,69.4,69.44,63100.0,64.6843,64.7215,64.6284,64.6657,63100.0
2014-11-26 14:50:00,69.45,69.46,69.4,69.42,18800.0,64.675,64.6843,64.6284,64.647,18800.0
2014-11-26 15:00:00,69.41,69.5,69.37,69.4,61600.0,64.6377,64.7215,64.6005,64.6284,61600.0
2014-11-26 15:10:00,69.4,69.5,69.4,69.46,31600.0,64.6284,64.7215,64.6284,64.6843,31600.0
2014-11-26 15:20:00,69.46,69.46,69.32,69.32,87200.0,64.6843,64.6843,64.5539,64.5539,87200.0
2014-11-26 15:30:00,69.35,69.42,69.33,69.4,103000.0,64.5818,64.647,64.5632,64.6284,103000.0
2014-11-26 15:40:00,69.41,69.49,69.39,69.46,50200.0,64.6377,64.7122,64.6191,64.6843,50200.0
2014-11-26 15:50:00,69.46,69.55,69.41,69.53,77100.0,64.6843,64.7681,64.6377,64.7495,77100.0
2014-11-28 09:30:00,69.05,69.65,68.8,69.15,88000.0,64.3025,64.8612,64.0697,64.3956,88000.0
2014-11-28 09:40:00,69.16,69.66,69.15,69.31,24100.0,64.4049,64.8705,64.3956,64.5446,24100.0
2014-11-28 09:50:00,69.33,69.59,69.11,69.38,40200.0,64.5632,64.8053,64.3583,64.6098,40200.0
2014-11-28 10:00:00,69.39,69.58,69.35,69.52,27800.0,64.6191,64.796,64.5818,64.7402,27800.0
2014-11-28 10:10:00,69.53,69.6,69.46,69.59,19400.0,64.7495,64.8147,64.6843,64.8053,19400.0
2014-11-28 10:20:00,69.61,69.99,69.61,69.98,94200.0,64.824,65.1778,64.824,65.1685,94200.0
2014-11-28 10:30:00,69.97,70.01,69.69,69.86,51200.0,65.1592,65.1965,64.8985,65.0568,51200.0
2014-11-28 10:40:00,69.86,70.0,69.81,69.86,48000.0,65.0568,65.1872,65.0102,65.0568,48000.0
2014-11-28 10:50:00,69.86,69.87,69.66,69.68,14200.0,65.0568,65.0661,64.8705,64.8892,14200.0
2014-11-28 11:00:00,69.68,69.99,69.65,69.94,19900.0,64.8892,65.1778,64.8612,65.1313,19900.0
2014-11-28 11:10:00,69.94,69.94,69.73,69.78,18000.0,65.1313,65.1313,64.9357,64.9823,18000.0
2014-11-28 11:20:00,69.8,69.85,69.73,69.73,27900.0,65.0009,65.0475,64.9357,64.9357,27900.0
2014-11-28 11:30:00,69.74,69.83,69.7,69.72,15300.0,64.945,65.0288,64.9078,64.9264,15300.0
2014-11-28 11:40:00,69.73,69.79,69.67,69.68,10700.0,64.9357,64.9916,64.8798,64.8892,10700.0
2014-11-28 11:50:00,69.69,69.7,69.53,69.54,12300.0,64.8985,64.9078,64.7495,64.7588,12300.0
2014-11-28 12:00:00,69.54,69.62,69.39,69.46,71200.0,64.7588,64.8333,64.6191,64.6843,71200.0
2014-11-28 12:10:00,69.46,69.46,69.27,69.31,16500.0,64.6843,64.6843,64.5073,64.5446,16500.0
2014-11-28 12:20:00,69.32,69.42,69.3,69.38,17200.0,64.5539,64.647,64.5353,64.6098,17200.0
2014-11-28 12:30:00,69.39,69.42,69.33,69.35,19200.0,64.6191,64.647,64.5632,64.5818,19200.0
2014-11-28 12:40:00,69.35,69.57,69.31,69.55,48100.0,64.5818,64.7867,64.5446,64.7681,48100.0
2014-11-28 12:50:00,69.53,69.72,69.5,69.72,84500.0,64.7495,64.9264,64.7215,64.9264,84500.0
2014-12-01 09:30:00,69.91,69.91,68.88,68.88,104500.0,65.1033,65.1033,64.1442,64.1442,104500.0
2014-12-01 09:40:00,68.87,69.03,68.31,68.42,74200.0,64.1348,64.2838,63.6133,63.7158,74200.0
2014-12-01 09:50:00,68.45,68.45,68.01,68.2,61700.0,63.7437,63.7437,63.334,63.5109,61700.0
2014-12-01 10:00:00,68.18,68.78,68.15,68.75,60600.0,63.4923,64.051,63.4643,64.0231,60600.0
2014-12-01 10:10:00,68.75,68.84,68.6,68.78,61900.0,64.0231,64.1069,63.8834,64.051,61900.0
2014-12-01 10:20:00,68.79,69.23,68.78,69.21,99700.0,64.0603,64.4701,64.051,64.4515,99700.0
2014-12-01 10:30:00,69.22,69.25,68.96,68.96,104100.0,64.4608,64.4887,64.2187,64.2187,104100.0
2014-12-01 10:40:00,68.94,68.94,68.83,68.88,39800.0,64.2,64.2,64.0976,64.1442,39800.0
2014-12-01 10:50:00,68.87,68.89,68.71,68.73,66100.0,64.1348,64.1535,63.9858,64.0045,66100.0
2014-12-01 11:00:00,68.73,68.82,68.5,68.52,75600.0,64.0045,64.0883,63.7903,63.8089,75600.0
2014-12-01 11:10:00,68.51,68.55,68.36,68.53,117200.0,63.7996,63.8368,63.6599,63.8182,117200.0
2014-12-01 11:20:00,68.55,68.62,68.51,68.59,53000.0,63.8368,63.902,63.7996,63.8741,53000.0
2014-12-01 11:30:00,68.6,68.61,68.41,68.42,56300.0,63.8834,63.8927,63.7065,63.7158,56300.0
2014-12-01 11:40:00,68.41,68.53,68.41,68.52,30300.0,63.7065,63.8182,63.7065,63.8089,30300.0
2014-12-01 11:50:00,68.52,68.58,68.48,68.58,45100.0,63.8089,63.8648,63.7717,63.8648,45100.0
2014-12-01 12:00:00,68.59,68.82,68.58,68.67,51400.0,63.8741,64.0883,63.8648,63.9486,51400.0
2014-12-01 12:10:00,68.68,68.87,68.63,68.79,30700.0,63.9579,64.1348,63.9113,64.0603,30700.0
2014-12-01 12:20:00,68.78,68.78,68.6,68.65,21700.0,64.051,64.051,63.8834,63.93,21700.0
2014-12-01 12:30:00,68.66,68.71,68.57,68.58,20400.0,63.9393,63.9858,63.8555,63.8648,20400.0
2014-12-01 12:40:00,68.57,68.58,68.5,68.58,33300.0,63.8555,63.8648,63.7903,63.8648,33300.0
2014-12-01 12:50:00,68.57,68.75,68.51,68.72,71400.0,63.8555,64.0231,63.7996,63.9952,71400.0
2014-12-01 13:00:00,68.73,68.89,68.73,68.77,28700.0,64.0045,64.1535,64.0045,64.0417,28700.0
2014-12-01 13:10:00,68.77,68.97,68.72,68.89,321600.0,64.0417,64.228,63.9952,64.1535,321600.0
2014-12-01 13:20:00,68.88,69.02,68.84,68.94,98000.0,64.1442,64.2745,64.1069,64.2,98000.0
2014-12-01 13:30:00,68.95,69.12,68.95,69.01,55200.0,64.2093,64.3677,64.2093,64.2652,55200.0
2014-12-01 13:40:00,69.01,69.08,68.98,69.05,70400.0,64.2652,64.3304,64.2373,64.3025,70400.0
2014-12-01 13:50:00,69.05,69.05,68.93,68.96,55400.0,64.3025,64.3025,64.1907,64.2187,55400.0
2014-12-01 14:00:00,68.96,69.01,68.93,68.99,142500.0,64.2187,64.2652,64.1907,64.2466,142500.0
2014-12-01 14:10:00,68.99,69.01,68.95,68.98,132500.0,64.2466,64.2652,64.2093,64.2373,132500.0
2014-12-01 14:20:00,68.98,69.01,68.84,68.98,193200.0,64.2373,64.2652,64.1069,64.2373,193200.0
2014-12-01 14:30:00,68.97,68.97,68.71,68.81,77400.0,64.228,64.228,63.9858,64.079,77400.0
2014-12-01 14:40:00,68.82,68.84,68.56,68.56,44400.0,64.0883,64.1069,63.8462,63.8462,44400.0
2014-12-01 14:50:00,68.56,68.59,68.5,68.55,63300.0,63.8462,63.8741,63.7903,63.8368,63300.0
2014-12-01 15:00:00,68.56,68.7,68.54,68.67,73000.0,63.8462,63.9765,63.8275,63.9486,73000.0
2014-12-01 15:10:00,68.68,69.02,68.67,68.94,145400.0,63.9579,64.2745,63.9486,64.2,145400.0
2014-12-01 15:20:00,68.96,69.03,68.94,68.99,147500.0,64.2187,64.2838,64.2,64.2466,147500.0
2014-12-01 15:30:00,68.98,69.02,68.65,68.65,192300.0,64.2373,64.2745,63.93,63.93,192300.0
2014-12-01 15:40:00,68.66,68.8,68.65,68.7,117300.0,63.9393,64.0697,63.93,63.9765,117300.0
2014-12-01 15:50:00,68.7,68.77,68.65,68.72,133500.0,63.9765,64.0417,63.93,63.9952,133500.0
2014-12-02 09:30:00,68.49,69.1,68.23,68.8,117700.0,63.781,64.349,63.5388,64.0697,117700.0
2014-12-02 09:40:00,68.8,69.14,68.65,69.0,181800.0,64.0697,64.3863,63.93,64.2559,181800.0
2014-12-02 09:50:00,69.0,69.0,68.35,68.88,66300.0,64.2559,64.2559,63.6506,64.1442,66300.0
2014-12-02 10:00:00,68.89,68.94,68.71,68.75,32000.0,64.1535,64.2,63.9858,64.0231,32000.0
2014-12-02 10:10:00,68.73,68.91,68.68,68.78,79300.0,64.0045,64.1721,63.9579,64.051,79300.0
2014-12-02 10:20:00,68.79,68.81,68.66,68.69,137700.0,64.0603,64.079,63.9393,63.9672,137700.0
2014-12-02 10:30:00,68.7,68.87,68.64,68.66,26100.0,63.9765,64.1348,63.9207,63.9393,26100.0
2014-12-02 10:40:00,68.65,68.77,68.61,68.76,31400.0,63.93,64.0417,63.8927,64.0324,31400.0
2014-12-02 10:50:00,68.77,68.83,68.67,68.82,60400.0,64.0417,64.0976,63.9486,64.0883,60400.0
2014-12-02 11:00:00,68.82,68.87,68.67,68.84,148800.0,64.0883,64.1348,63.9486,64.1069,148800.0
2014-12-02 11:10:00,68.83,68.96,68.83,68.9,22100.0,64.0976,64.2187,64.0976,64.1628,22100.0
2014-12-02 11:20:00,68.9,68.95,68.86,68.94,45900.0,64.1628,64.2093,64.1255,64.2,45900.0
2014-12-02 11:30:00,68.95,69.29,68.94,69.21,127500.0,64.2093,64.526,64.2,64.4515,127500.0
2014-12-02 11:40:00,69.21,69.27,69.0,69.08,31100.0,64.4515,64.5073,64.2559,64.3304,31100.0
2014-12-02 11:50:00,69.1,69.18,68.99,69.08,19800.0,64.349,64.4235,64.2466,64.3304,19800.0
2014-12-02 12:00:00,69.09,69.09,68.92,68.99,34400.0,64.3397,64.3397,64.1814,64.2466,34400.0
2014-12-02 12:10:00,68.99,69.03,68.92,69.03,34300.0,64.2466,64.2838,64.1814,64.2838,34300.0
2014-12-02 12:20:00,69.04,69.1,68.93,68.96,54000.0,64.2932,64.349,64.1907,64.2187,54000.0
2014-12-02 12:30:00,68.96,69.0,68.93,69.0,21100.0,64.2187,64.2559,64.1907,64.2559,21100.0
2014-12-02 12:40:00,68.99,69.0,68.94,69.0,16600.0,64.2466,64.2559,64.2,64.2559,16600.0
2014-12-02 12:50:00,69.0,69.11,68.99,69.11,15900.0,64.2559,64.3583,64.2466,64.3583,15900.0
2014-12-02 13:00:00,69.11,69.12,68.99,69.0,20300.0,64.3583,64.3677,64.2466,64.2559,20300.0
2014-12-02 13:10:00,69.01,69.05,68.93,68.95,174400.0,64.2652,64.3025,64.1907,64.2093,174400.0
2014-12-02 13:20:00,68.95,69.14,68.94,69.12,32300.0,64.2093,64.3863,64.2,64.3677,32300.0
2014-12-02 13:30:00,69.11,69.2,69.08,69.19,17800.0,64.3583,64.4422,64.3304,64.4328,17800.0
2014-12-02 13:40:00,69.18,69.28,69.14,69.16,54700.0,64.4235,64.5167,64.3863,64.4049,54700.0
2014-12-02 13:50:00,69.16,69.16,68.96,68.98,67000.0,64.4049,64.4049,64.2187,64.2373,67000.0
2014-12-02 14:00:00,68.98,69.18,68.98,69.17,39600.0,64.2373,64.4235,64.2373,64.4142,39600.0
2014-12-02 14:10:00,69.13,69.21,68.98,69.0,43700.0,64.377,64.4515,64.2373,64.2559,43700.0
2014-12-02 14:20:00,69.02,69.12,68.98,69.01,36700.0,64.2745,64.3677,64.2373,64.2652,36700.0
2014-12-02 14:30:00,69.02,69.09,69.0,69.04,20600.0,64.2745,64.3397,64.2559,64.2932,20600.0
2014-12-02 14:40:00,69.04,69.19,69.04,69.15,36400.0,64.2932,64.4328,64.2932,64.3956,36400.0
2014-12-02 14:50:00,69.15,69.15,69.02,69.02,38100.0,64.3956,64.3956,64.2745,64.2745,38100.0
2014-12-02 15:00:00,69.02,69.11,69.02,69.06,52800.0,64.2745,64.3583,64.2745,64.3118,52800.0
2014-12-02 15:10:00,69.06,69.1,69.02,69.09,47600.0,64.3118,64.349,64.2745,64.3397,47600.0
2014-12-02 15:20:00,69.09,69.09,68.99,69.02,58100.0,64.3397,64.3397,64.2466,64.2745,58100.0
2014-12-02 15:30:00,69.01,69.08,69.01,69.04,78800.0,64.2652,64.3304,64.2652,64.2932,78800.0
2014-12-02 15:40:00,69.03,69.09,69.01,69.02,97500.0,64.2838,64.3397,64.2652,64.2745,97500.0
2014-12-02 15:50:00,69.02,69.06,68.94,68.96,217300.0,64.2745,64.3118,64.2,64.2187,217300.0
2014-12-03 09:30:00,69.39,69.88,69.24,69.73,109300.0,64.6191,65.0754,64.4794,64.9357,109300.0
2014-12-03 09:40:00,69.8,70.18,69.79,70.15,183300.0,65.0009,65.3548,64.9916,65.3268,183300.0
2014-12-03 09:50:00,70.08,70.16,69.97,70.05,76300.0,65.2617,65.3362,65.1592,65.2337,76300.0
2014-12-03 10:00:00,70.01,70.05,69.66,70.03,98900.0,65.1965,65.2337,64.8705,65.2151,98900.0
2014-12-03 10:10:00,70.02,70.04,69.93,70.02,154600.0,65.2058,65.2244,65.122,65.2058,154600.0
2014-12-03 10:20:00,70.01,70.02,69.83,69.87,51500.0,65.1965,65.2058,65.0288,65.0661,51500.0
2014-12-03 10:30:00,69.94,69.94,69.84,69.89,21900.0,65.1313,65.1313,65.0382,65.0847,21900.0
2014-12-03 10:40:00,69.89,69.97,69.86,69.95,21100.0,65.0847,65.1592,65.0568,65.1406,21100.0
2014-12-03 10:50:00,69.95,69.96,69.76,69.79,44700.0,65.1406,65.1499,64.9637,64.9916,44700.0
2014-12-03 11:00:00,69.78,69.94,69.75,69.9,67600.0,64.9823,65.1313,64.9543,65.094,67600.0
2014-12-03 11:10:00,69.92,69.99,69.86,69.94,42100.0,65.1127,65.1778,65.0568,65.1313,42100.0
2014-12-03 11:20:00,69.99,70.07,69.93,69.93,69900.0,65.1778,65.2523,65.122,65.122,69900.0
2014-12-03 11:30:00,69.93,70.03,69.91,69.97,105400.0,65.122,65.2151,65.1033,65.1592,105400.0
2014-12-03 11:40:00,69.97,69.99,69.91,69.92,56600.0,65.1592,65.1778,65.1033,65.1127,56600.0
2014-12-03 11:50:00,69.93,70.0,69.88,69.94,95300.0,65.122,65.1872,65.0754,65.1313,95300.0
2014-12-03 12:00:00,69.94,69.98,69.9,69.91,33000.0,65.1313,65.1685,65.094,65.1033,33000.0
2014-12-03 12:10:00,69.9,69.96,69.9,69.93,39300.0,65.094,65.1499,65.094,65.122,39300.0
2014-12-03 12:20:00,69.92,69.93,69.7,69.7,37900.0,65.1127,65.122,64.9078,64.9078,37900.0
2014-12-03 12:30:00,69.7,70.01,69.59,69.91,117800.0,64.9078,65.1965,64.8053,65.1033,117800.0
2014-12-03 12:40:00,69.91,69.91,69.8,69.84,43300.0,65.1033,65.1033,65.0009,65.0382,43300.0
2014-12-03 12:50:00,69.83,69.91,69.83,69.87,20600.0,65.0288,65.1033,65.0288,65.0661,20600.0
2014-12-03 13:00:00,69.89,69.95,69.86,69.94,82700.0,65.0847,65.1406,65.0568,65.1313,82700.0
2014-12-03 13:10:00,69.94,70.01,69.89,69.94,75900.0,65.1313,65.1965,65.0847,65.1313,75900.0
2014-12-03 13:20:00,69.95,70.02,69.94,70.01,75500.0,65.1406,65.2058,65.1313,65.1965,75500.0
2014-12-03 13:30:00,70.01,70.01,69.97,69.98,21800.0,65.1965,65.1965,65.1592,65.1685,21800.0
2014-12-03 13:40:00,69.98,70.0,69.91,69.98,39500.0,65.1685,65.1872,65.1033,65.1685,39500.0
2014-12-03 13:50:00,69.98,70.01,69.97,69.99,52100.0,65.1685,65.1965,65.1592,65.1778,52100.0
2014-12-03 14:00:00,69.98,70.02,69.98,69.99,28400.0,65.1685,65.2058,65.1685,65.1778,28400.0
2014-12-03 14:10:00,69.99,70.01,69.93,69.98,26800.0,65.1778,65.1965,65.122,65.1685,26800.0
2014-12-03 14:20:00,69.97,70.03,69.94,69.95,29000.0,65.1592,65.2151,65.1313,65.1406,29000.0
2014-12-03 14:30:00,69.96,70.02,69.95,70.0,46400.0,65.1499,65.2058,65.1406,65.1872,46400.0
2014-12-03 14:40:00,70.0,70.2,70.0,70.14,231800.0,65.1872,65.3734,65.1872,65.3175,231800.0
2014-12-03 14:50:00,70.12,70.34,70.12,70.31,155400.0,65.2989,65.5038,65.2989,65.4758,155400.0
2014-12-03 15:00:00,70.32,70.62,70.29,70.43,132100.0,65.4852,65.7645,65.4572,65.5876,132100.0
2014-12-03 15:10:00,70.44,70.61,70.42,70.51,57400.0,65.5969,65.7552,65.5783,65.6621,57400.0
2014-12-03 15:20:00,70.51,70.64,70.5,70.6,168200.0,65.6621,65.7831,65.6528,65.7459,168200.0
2014-12-03 15:30:00,70.6,70.64,70.56,70.63,129300.0,65.7459,65.7831,65.7086,65.7738,129300.0
2014-12-03 15:40:00,70.61,70.71,70.56,70.59,115400.0,65.7552,65.8483,65.7086,65.7366,115400.0
2014-12-03 15:50:00,70.59,70.65,70.49,70.58,171300.0,65.7366,65.7925,65.6435,65.7273,171300.0
2014-12-04 09:30:00,71.24,71.85,71.06,71.62,281000.0,66.3419,66.91,66.1743,66.6958,281000.0
2014-12-04 09:40:00,71.61,71.61,71.25,71.35,176600.0,66.6865,66.6865,66.3512,66.4443,176600.0
2014-12-04 09:50:00,71.35,71.4,71.14,71.16,133100.0,66.4443,66.4909,66.2488,66.2674,133100.0
2014-12-04 10:00:00,71.16,71.36,71.01,71.26,205800.0,66.2674,66.4536,66.1277,66.3605,205800.0
2014-12-04 10:10:00,71.25,71.39,71.19,71.34,94200.0,66.3512,66.4816,66.2953,66.435,94200.0
2014-12-04 10:20:00,71.35,71.48,71.3,71.46,57500.0,66.4443,66.5654,66.3978,66.5468,57500.0
2014-12-04 10:30:00,71.42,71.43,70.96,71.02,101200.0,66.5095,66.5188,66.0811,66.137,101200.0
2014-12-04 10:40:00,71.01,71.22,70.97,71.22,162600.0,66.1277,66.3233,66.0905,66.3233,162600.0
2014-12-04 10:50:00,71.21,71.29,71.06,71.21,70900.0,66.314,66.3885,66.1743,66.314,70900.0
2014-12-04 11:00:00,71.22,71.45,71.08,71.22,96100.0,66.3233,66.5375,66.1929,66.3233,96100.0
2014-12-04 11:10:00,71.19,71.26,71.14,71.21,153900.0,66.2953,66.3605,66.2488,66.314,153900.0
2014-12-04 11:20:00,71.23,71.41,71.12,71.23,124400.0,66.3326,66.5002,66.2301,66.3326,124400.0
2014-12-04 11:30:00,71.23,71.41,71.14,71.38,63900.0,66.3326,66.5002,66.2488,66.4723,63900.0
2014-12-04 11:40:00,71.39,71.75,71.38,71.73,183000.0,66.4816,66.8168,66.4723,66.7982,183000.0
2014-12-04 11:50:00,71.73,71.74,71.47,71.72,111300.0,66.7982,66.8075,66.5561,66.7889,111300.0
2014-12-04 12:00:00,71.71,71.71,71.53,71.63,93700.0,66.7796,66.7796,66.612,66.7051,93700.0
2014-12-04 12:10:00,71.6,71.63,71.48,71.53,70000.0,66.6771,66.7051,66.5654,66.612,70000.0
2014-12-04 12:20:00,71.52,71.72,71.52,71.71,122900.0,66.6026,66.7889,66.6026,66.7796,122900.0
2014-12-04 12:30:00,71.73,72.14,71.72,72.01,197100.0,66.7982,67.18,66.7889,67.059,197100.0
2014-12-04 12:40:00,72.03,72.06,71.88,71.95,42600.0,67.0776,67.1055,66.9379,67.0031,42600.0
2014-12-04 12:50:00,71.98,72.25,71.86,72.15,96100.0,67.031,67.2825,66.9193,67.1893,96100.0
2014-12-04 13:00:00,72.16,72.39,72.01,72.13,223500.0,67.1986,67.4128,67.059,67.1707,223500.0
2014-12-04 13:10:00,72.09,72.21,71.94,71.98,69400.0,67.1335,67.2452,66.9938,67.031,69400.0
2014-12-04 13:20:00,71.98,72.22,71.93,72.19,44700.0,67.031,67.2545,66.9845,67.2266,44700.0
2014-12-04 13:30:00,72.18,72.28,72.09,72.15,74700.0,67.2173,67.3104,67.1335,67.1893,74700.0
2014-12-04 13:40:00,72.15,72.82,72.09,72.66,109500.0,67.1893,67.8133,67.1335,67.6643,109500.0
2014-12-04 13:50:00,72.65,72.98,72.54,72.83,194600.0,67.655,67.9623,67.5525,67.8226,194600.0
2014-12-04 14:00:00,72.84,72.94,72.59,72.71,146000.0,67.8319,67.925,67.5991,67.7108,146000.0
2014-12-04 14:10:00,72.73,72.83,72.61,72.64,120200.0,67.7295,67.8226,67.6177,67.6456,120200.0
2014-12-04 14:20:00,72.63,72.66,72.33,72.36,86000.0,67.6363,67.6643,67.357,67.3849,86000.0
2014-12-04 14:30:00,72.36,72.46,72.25,72.26,94300.0,67.3849,67.478,67.2825,67.2918,94300.0
2014-12-04 14:40:00,72.28,72.29,72.03,72.14,70800.0,67.3104,67.3197,67.0776,67.18,70800.0
2014-12-04 14:50:00,72.12,72.12,71.9,72.01,60800.0,67.1614,67.1614,66.9565,67.059,60800.0
2014-12-04 15:00:00,72.01,72.42,72.0,72.42,72000.0,67.059,67.4408,67.0496,67.4408,72000.0
2014-12-04 15:10:00,72.43,72.5,72.34,72.38,91100.0,67.4501,67.5153,67.3663,67.4035,91100.0
2014-12-04 15:20:00,72.38,72.61,72.22,72.51,155500.0,67.4035,67.6177,67.2545,67.5246,155500.0
2014-12-04 15:30:00,72.5,72.69,72.42,72.5,109100.0,67.5153,67.6922,67.4408,67.5153,109100.0
2014-12-04 15:40:00,72.49,72.52,72.34,72.42,103100.0,67.506,67.5339,67.3663,67.4408,103100.0
2014-12-04 15:50:00,72.44,72.52,72.42,72.52,264600.0,67.4594,67.5339,67.4408,67.5339,264600.0
2014-12-05 09:30:00,72.93,73.22,72.7,72.98,180200.0,67.9157,68.1858,67.7015,67.9623,180200.0
2014-12-05 09:40:00,72.98,73.3,72.57,73.24,91300.0,67.9623,68.2603,67.5805,68.2044,91300.0
2014-12-05 09:50:00,73.28,73.4,73.13,73.21,50300.0,68.2416,68.3534,68.1019,68.1764,50300.0
2014-12-05 10:00:00,73.17,73.5,73.15,73.5,143300.0,68.1392,68.4465,68.1206,68.4465,143300.0
2014-12-05 10:10:00,73.49,73.5,73.35,73.47,120300.0,68.4372,68.4465,68.3068,68.4186,120300.0
2014-12-05 10:20:00,73.48,73.48,73.25,73.4,290100.0,68.4279,68.4279,68.2137,68.3534,290100.0
2014-12-05 10:30:00,73.4,73.54,73.34,73.5,127800.0,68.3534,68.4838,68.2975,68.4465,127800.0
2014-12-05 10:40:00,73.5,73.55,73.45,73.48,34200.0,68.4465,68.4931,68.3999,68.4279,34200.0
2014-12-05 10:50:00,73.47,73.5,73.35,73.44,116900.0,68.4186,68.4465,68.3068,68.3906,116900.0
2014-12-05 11:00:00,73.44,73.53,73.42,73.48,58000.0,68.3906,68.4744,68.372,68.4279,58000.0
2014-12-05 11:10:00,73.48,73.65,73.48,73.55,154300.0,68.4279,68.5862,68.4279,68.4931,154300.0
2014-12-05 11:20:00,73.55,73.69,73.5,73.61,113000.0,68.4931,68.6234,68.4465,68.5489,113000.0
2014-12-05 11:30:00,73.61,73.82,73.6,73.8,126900.0,68.5489,68.7445,68.5396,68.7259,126900.0
2014-12-05 11:40:00,73.8,73.94,73.71,73.93,105400.0,68.7259,68.8563,68.6421,68.8469,105400.0
2014-12-05 11:50:00,73.94,74.1,73.85,74.04,204600.0,68.8563,69.0053,68.7724,68.9494,204600.0
2014-12-05 12:00:00,74.03,74.1,74.0,74.04,78900.0,68.9401,69.0053,68.9121,68.9494,78900.0
2014-12-05 12:10:00,74.03,74.21,74.0,74.2,70000.0,68.9401,69.1077,68.9121,69.0984,70000.0
2014-12-05 12:20:00,74.18,74.35,74.15,74.19,131600.0,69.0798,69.2381,69.0518,69.0891,131600.0
2014-12-05 12:30:00,74.19,74.25,73.91,74.06,63000.0,69.0891,69.1449,68.8283,68.968,63000.0
2014-12-05 12:40:00,74.07,74.18,74.05,74.14,49100.0,68.9773,69.0798,68.9587,69.0425,49100.0
2014-12-05 12:50:00,74.11,74.24,74.09,74.15,73100.0,69.0146,69.1356,68.9959,69.0518,73100.0
2014-12-05 13:00:00,74.15,74.35,74.13,74.33,84400.0,69.0518,69.2381,69.0332,69.2194,84400.0
2014-12-05 13:10:00,74.34,74.4,74.29,74.37,117500.0,69.2288,69.2846,69.1822,69.2567,117500.0
2014-12-05 13:20:00,74.35,74.69,74.31,74.69,102400.0,69.2381,69.5547,69.2008,69.5547,102400.0
2014-12-05 13:30:00,74.7,74.74,74.51,74.62,127500.0,69.564,69.6013,69.3871,69.4895,127500.0
2014-12-05 13:40:00,74.63,74.64,74.4,74.48,148000.0,69.4988,69.5081,69.2846,69.3591,148000.0
2014-12-05 13:50:00,74.47,74.54,74.4,74.4,100100.0,69.3498,69.415,69.2846,69.2846,100100.0
2014-12-05 14:00:00,74.4,74.51,74.4,74.51,55100.0,69.2846,69.3871,69.2846,69.3871,55100.0
2014-12-05 14:10:00,74.5,74.5,74.32,74.37,85300.0,69.3778,69.3778,69.2101,69.2567,85300.0
2014-12-05 14:20:00,74.34,74.34,74.12,74.12,41800.0,69.2288,69.2288,69.0239,69.0239,41800.0
2014-12-05 14:30:00,74.12,74.13,73.99,74.0,55000.0,69.0239,69.0332,68.9028,68.9121,55000.0
2014-12-05 14:40:00,74.0,74.08,73.99,74.08,84900.0,68.9121,68.9866,68.9028,68.9866,84900.0
2014-12-05 14:50:00,74.07,74.14,74.05,74.09,58000.0,68.9773,69.0425,68.9587,68.9959,58000.0
2014-12-05 15:00:00,74.09,74.22,74.06,74.22,107100.0,68.9959,69.117,68.968,69.117,107100.0
2014-12-05 15:10:00,74.23,74.5,74.23,74.37,2125700.0,69.1263,69.3778,69.1263,69.2567,2125700.0
2014-12-05 15:20:00,74.39,74.52,74.21,74.27,131600.0,69.2753,69.3964,69.1077,69.1636,131600.0
2014-12-05 15:30:00,74.27,74.29,74.04,74.05,199000.0,69.1636,69.1822,68.9494,68.9587,199000.0
2014-12-05 15:40:00,74.04,74.12,73.98,73.99,171000.0,68.9494,69.0239,68.8935,68.9028,171000.0
2014-12-05 15:50:00,73.99,74.02,73.95,73.99,323500.0,68.9028,68.9308,68.8656,68.9028,323500.0
2014-12-08 09:30:00,74.35,74.69,74.01,74.46,267800.0,69.2381,69.5547,68.9214,69.3405,267800.0
2014-12-08 09:40:00,74.46,74.79,74.31,74.64,239700.0,69.3405,69.6478,69.2008,69.5081,239700.0
2014-12-08 09:50:00,74.62,74.7,74.18,74.25,142200.0,69.4895,69.564,69.0798,69.1449,142200.0
2014-12-08 10:00:00,74.25,74.38,74.1,74.34,87300.0,69.1449,69.266,69.0053,69.2288,87300.0
2014-12-08 10:10:00,74.36,74.41,74.09,74.17,120400.0,69.2474,69.2939,68.9959,69.0704,120400.0
2014-12-08 10:20:00,74.19,74.54,74.17,74.43,84100.0,69.0891,69.415,69.0704,69.3126,84100.0
2014-12-08 10:30:00,74.42,74.46,74.31,74.32,44500.0,69.3033,69.3405,69.2008,69.2101,44500.0
2014-12-08 10:40:00,74.33,74.62,74.33,74.56,74600.0,69.2194,69.4895,69.2194,69.4336,74600.0
2014-12-08 10:50:00,74.57,74.8,74.56,74.79,245800.0,69.4429,69.6571,69.4336,69.6478,245800.0
2014-12-08 11:00:00,74.8,74.8,74.52,74.61,236300.0,69.6571,69.6571,69.3964,69.4802,236300.0
2014-12-08 11:10:00,74.62,74.65,74.54,74.59,163200.0,69.4895,69.5174,69.415,69.4616,163200.0
2014-12-08 11:20:00,74.6,74.6,74.15,74.19,153300.0,69.4709,69.4709,69.0518,69.0891,153300.0
2014-12-08 11:30:00,74.23,74.26,74.11,74.17,47000.0,69.1263,69.1543,69.0146,69.0704,47000.0
2014-12-08 11:40:00,74.16,74.27,74.15,74.25,75500.0,69.0611,69.1636,69.0518,69.1449,75500.0
2014-12-08 11:50:00,74.27,74.32,74.22,74.24,46000.0,69.1636,69.2101,69.117,69.1356,46000.0
2014-12-08 12:00:00,74.24,74.27,74.08,74.08,49400.0,69.1356,69.1636,68.9866,68.9866,49400.0
2014-12-08 12:10:00,74.08,74.09,73.73,73.78,63700.0,68.9866,68.9959,68.6607,68.7073,63700.0
2014-12-08 12:20:00,73.78,73.96,73.67,73.96,52000.0,68.7073,68.8749,68.6048,68.8749,52000.0
2014-12-08 12:30:00,73.94,74.01,73.8,74.0,22400.0,68.8563,68.9214,68.7259,68.9121,22400.0
2014-12-08 12:40:00,74.0,74.03,73.96,74.0,30500.0,68.9121,68.9401,68.8749,68.9121,30500.0
2014-12-08 12:50:00,74.0,74.0,73.8,73.82,22300.0,68.9121,68.9121,68.7259,68.7445,22300.0
2014-12-08 13:00:00,73.81,74.0,73.79,73.98,13300.0,68.7352,68.9121,68.7166,68.8935,13300.0
2014-12-08 13:10:00,74.0,74.01,73.92,73.98,29600.0,68.9121,68.9214,68.8376,68.8935,29600.0
2014-12-08 13:20:00,73.98,73.98,73.87,73.97,21200.0,68.8935,68.8935,68.7911,68.8842,21200.0
2014-12-08 13:30:00,73.97,74.0,73.93,73.94,74100.0,68.8842,68.9121,68.8469,68.8563,74100.0
2014-12-08 13:40:00,73.94,74.0,73.85,73.98,48100.0,68.8563,68.9121,68.7724,68.8935,48100.0
2014-12-08 13:50:00,73.99,74.12,73.98,74.05,46400.0,68.9028,69.0239,68.8935,68.9587,46400.0
2014-12-08 14:00:00,74.05,74.25,73.98,74.25,59600.0,68.9587,69.1449,68.8935,69.1449,59600.0
2014-12-08 14:10:00,74.25,74.25,74.04,74.06,39700.0,69.1449,69.1449,68.9494,68.968,39700.0
2014-12-08 14:20:00,74.06,74.25,74.03,74.23,47700.0,68.968,69.1449,68.9401,69.1263,47700.0
2014-12-08 14:30:00,74.25,74.26,74.12,74.14,169100.0,69.1449,69.1543,69.0239,69.0425,169100.0
2014-12-08 14:40:00,74.15,74.16,74.06,74.13,36200.0,69.0518,69.0611,68.968,69.0332,36200.0
2014-12-08 14:50:00,74.13,74.16,74.03,74.04,30800.0,69.0332,69.0611,68.9401,68.9494,30800.0
2014-12-08 15:00:00,74.02,74.15,74.0,74.06,26400.0,68.9308,69.0518,68.9121,68.968,26400.0
2014-12-08 15:10:00,74.06,74.17,74.04,74.07,21000.0,68.968,69.0704,68.9494,68.9773,21000.0
2014-12-08 15:20:00,74.05,74.28,74.03,74.26,36100.0,68.9587,69.1729,68.9401,69.1543,36100.0
2014-12-08 15:30:00,74.27,74.27,74.04,74.14,65400.0,69.1636,69.1636,68.9494,69.0425,65400.0
2014-12-08 15:40:00,74.15,74.24,74.05,74.07,65500.0,69.0518,69.1356,68.9587,68.9773,65500.0
2014-12-08 15:50:00,74.07,74.35,74.02,74.34,207000.0,68.9773,69.2381,68.9308,69.2288,207000.0
2014-12-09 09:30:00,73.35,73.8,72.93,73.49,134400.0,68.3068,68.7259,67.9157,68.4372,134400.0
2014-12-09 09:40:00,73.46,73.69,72.9,73.05,294700.0,68.4093,68.6234,67.8878,68.0275,294700.0
2014-12-09 09:50:00,73.08,73.26,72.77,72.9,218400.0,68.0554,68.223,67.7667,67.8878,218400.0
2014-12-09 10:00:00,72.9,73.23,72.85,73.2,160900.0,67.8878,68.1951,67.8412,68.1671,160900.0
2014-12-09 10:10:00,73.22,73.35,72.76,72.88,108100.0,68.1858,68.3068,67.7574,67.8691,108100.0
2014-12-09 10:20:00,72.89,73.12,72.88,73.08,33700.0,67.8785,68.0926,67.8691,68.0554,33700.0
2014-12-09 10:30:00,73.09,73.44,73.03,73.4,63500.0,68.0647,68.3906,68.0088,68.3534,63500.0
2014-12-09 10:40:00,73.4,73.76,73.37,73.73,117300.0,68.3534,68.6886,68.3254,68.6607,117300.0
2014-12-09 10:50:00,73.7,73.9,73.41,73.42,96600.0,68.6328,68.819,68.3627,68.372,96600.0
2014-12-09 11:00:00,73.44,73.69,73.11,73.19,46400.0,68.3906,68.6234,68.0833,68.1578,46400.0
2014-12-09 11:10:00,73.2,73.4,73.05,73.34,52400.0,68.1671,68.3534,68.0275,68.2975,52400.0
2014-12-09 11:20:00,73.31,73.6,73.21,73.6,40600.0,68.2696,68.5396,68.1764,68.5396,40600.0
2014-12-09 11:30:00,73.61,73.62,73.3,73.51,31400.0,68.5489,68.5583,68.2603,68.4558,31400.0
2014-12-09 11:40:00,73.56,73.57,73.47,73.57,33100.0,68.5024,68.5117,68.4186,68.5117,33100.0
2014-12-09 11:50:00,73.55,73.55,73.32,73.32,43500.0,68.4931,68.4931,68.2789,68.2789,43500.0
2014-12-09 12:00:00,73.32,73.33,73.23,73.31,35200.0,68.2789,68.2882,68.1951,68.2696,35200.0
2014-12-09 12:10:00,73.31,73.38,73.19,73.35,48500.0,68.2696,68.3348,68.1578,68.3068,48500.0
2014-12-09 12:20:00,73.37,73.74,73.26,73.71,94600.0,68.3254,68.67,68.223,68.6421,94600.0
2014-12-09 12:30:00,73.72,73.72,73.48,73.7,69700.0,68.6514,68.6514,68.4279,68.6328,69700.0
2014-12-09 12:40:00,73.72,73.87,73.6,73.7,67400.0,68.6514,68.7911,68.5396,68.6328,67400.0
2014-12-09 12:50:00,73.68,73.82,73.62,73.81,42200.0,68.6141,68.7445,68.5583,68.7352,42200.0
2014-12-09 13:00:00,73.81,73.83,73.72,73.81,48000.0,68.7352,68.7538,68.6514,68.7352,48000.0
2014-12-09 13:10:00,73.8,73.85,73.67,73.7,97300.0,68.7259,68.7724,68.6048,68.6328,97300.0
2014-12-09 13:20:00,73.7,73.75,73.59,73.69,26500.0,68.6328,68.6793,68.5303,68.6234,26500.0
2014-12-09 13:30:00,73.69,73.8,73.67,73.75,95400.0,68.6234,68.7259,68.6048,68.6793,95400.0
2014-12-09 13:40:00,73.75,73.89,73.67,73.84,58000.0,68.6793,68.8097,68.6048,68.7631,58000.0
2014-12-09 13:50:00,73.83,73.86,73.72,73.76,41600.0,68.7538,68.7818,68.6514,68.6886,41600.0
2014-12-09 14:00:00,73.76,73.89,73.76,73.82,29400.0,68.6886,68.8097,68.6886,68.7445,29400.0
2014-12-09 14:10:00,73.82,73.86,73.73,73.81,38200.0,68.7445,68.7818,68.6607,68.7352,38200.0
2014-12-09 14:20:00,73.81,73.87,73.78,73.86,35800.0,68.7352,68.7911,68.7073,68.7818,35800.0
2014-12-09 14:30:00,73.86,73.9,73.72,73.8,59900.0,68.7818,68.819,68.6514,68.7259,59900.0
2014-12-09 14:40:00,73.81,73.99,73.71,73.91,57100.0,68.7352,68.9028,68.6421,68.8283,57100.0
2014-12-09 14:50:00,73.91,74.03,73.87,74.02,42400.0,68.8283,68.9401,68.7911,68.9308,42400.0
2014-12-09 15:00:00,74.02,74.09,73.92,73.99,69700.0,68.9308,68.9959,68.8376,68.9028,69700.0
2014-12-09 15:10:00,73.97,73.99,73.8,73.87,48100.0,68.8842,68.9028,68.7259,68.7911,48100.0
2014-12-09 15:20:00,73.86,73.96,73.79,73.89,67000.0,68.7818,68.8749,68.7166,68.8097,67000.0
2014-12-09 15:30:00,73.88,73.93,73.78,73.88,73500.0,68.8004,68.8469,68.7073,68.8004,73500.0
2014-12-09 15:40:00,73.88,73.88,73.65,73.74,196900.0,68.8004,68.8004,68.5862,68.67,196900.0
2014-12-09 15:50:00,73.75,73.93,73.69,73.89,119200.0,68.6793,68.8469,68.6234,68.8097,119200.0
2014-12-10 09:30:00,73.52,73.65,73.22,73.57,38300.0,68.4651,68.5862,68.1858,68.5117,38300.0
2014-12-10 09:40:00,73.63,73.65,73.24,73.29,16700.0,68.5676,68.5862,68.2044,68.2509,16700.0
2014-12-10 09:50:00,73.23,73.31,72.92,73.28,30800.0,68.1951,68.2696,67.9064,68.2416,30800.0
2014-12-10 10:00:00,73.36,73.36,73.06,73.19,46900.0,68.3161,68.3161,68.0368,68.1578,46900.0
2014-12-10 10:10:00,73.12,73.24,73.03,73.06,18300.0,68.0926,68.2044,68.0088,68.0368,18300.0
2014-12-10 10:20:00,73.08,73.17,72.95,73.03,74800.0,68.0554,68.1392,67.9343,68.0088,74800.0
2014-12-10 10:30:00,73.03,73.04,72.8,72.8,46800.0,68.0088,68.0181,67.7946,67.7946,46800.0
2014-12-10 10:40:00,72.81,72.95,72.79,72.85,46400.0,67.804,67.9343,67.7853,67.8412,46400.0
2014-12-10 10:50:00,72.86,73.0,72.78,72.97,49300.0,67.8505,67.9809,67.776,67.953,49300.0
2014-12-10 11:00:00,72.98,73.06,72.95,73.02,93800.0,67.9623,68.0368,67.9343,67.9995,93800.0
2014-12-10 11:10:00,73.02,73.07,72.91,72.91,27200.0,67.9995,68.0461,67.8971,67.8971,27200.0
2014-12-10 11:20:00,72.94,73.02,72.87,72.91,21200.0,67.925,67.9995,67.8598,67.8971,21200.0
2014-12-10 11:30:00,72.94,73.06,72.91,73.04,28600.0,67.925,68.0368,67.8971,68.0181,28600.0
2014-12-10 11:40:00,73.05,73.23,72.96,73.23,27800.0,68.0275,68.1951,67.9436,68.1951,27800.0
2014-12-10 11:50:00,73.26,73.34,73.22,73.23,19500.0,68.223,68.2975,68.1858,68.1951,19500.0
2014-12-10 12:00:00,73.23,73.24,73.13,73.15,25800.0,68.1951,68.2044,68.1019,68.1206,25800.0
2014-12-10 12:10:00,73.16,73.2,72.98,73.08,39200.0,68.1299,68.1671,67.9623,68.0554,39200.0
2014-12-10 12:20:00,73.07,73.19,73.03,73.14,18000.0,68.0461,68.1578,68.0088,68.1113,18000.0
2014-12-10 12:30:00,73.13,73.24,73.08,73.17,17200.0,68.1019,68.2044,68.0554,68.1392,17200.0
2014-12-10 12:40:00,73.17,73.45,73.17,73.42,26700.0,68.1392,68.3999,68.1392,68.372,26700.0
2014-12-10 12:50:00,73.45,73.49,73.21,73.28,57100.0,68.3999,68.4372,68.1764,68.2416,57100.0
2014-12-10 13:00:00,73.3,73.36,73.22,73.34,60200.0,68.2603,68.3161,68.1858,68.2975,60200.0
2014-12-10 13:10:00,73.35,73.44,73.33,73.38,58300.0,68.3068,68.3906,68.2882,68.3348,58300.0
2014-12-10 13:20:00,73.41,73.52,73.38,73.49,83400.0,68.3627,68.4651,68.3348,68.4372,83400.0
2014-12-10 13:30:00,73.51,73.63,73.23,73.23,40700.0,68.4558,68.5676,68.1951,68.1951,40700.0
2014-12-10 13:40:00,73.24,73.24,72.84,72.84,50200.0,68.2044,68.2044,67.8319,67.8319,50200.0
2014-12-10 13:50:00,72.83,72.96,72.76,72.78,23000.0,67.8226,67.9436,67.7574,67.776,23000.0
2014-12-10 14:00:00,72.78,72.85,72.75,72.78,34200.0,67.776,67.8412,67.7481,67.776,34200.0
2014-12-10 14:10:00,72.78,72.85,72.74,72.83,42600.0,67.776,67.8412,67.7388,67.8226,42600.0
2014-12-10 14:20:00,72.83,72.83,72.63,72.7,20200.0,67.8226,67.8226,67.6363,67.7015,20200.0
2014-12-10 14:30:00,72.72,72.74,72.58,72.6,32700.0,67.7201,67.7388,67.5898,67.6084,32700.0
2014-12-10 14:40:00,72.6,72.68,72.53,72.64,86200.0,67.6084,67.6829,67.5432,67.6456,86200.0
2014-12-10 14:50:00,72.64,72.64,72.42,72.43,49000.0,67.6456,67.6456,67.4408,67.4501,49000.0
2014-12-10 15:00:00,72.43,72.54,72.31,72.53,33200.0,67.4501,67.5525,67.3383,67.5432,33200.0
2014-12-10 15:10:00,72.53,72.78,72.51,72.76,76200.0,67.5432,67.776,67.5246,67.7574,76200.0
2014-12-10 15:20:00,72.76,72.86,72.68,72.71,133400.0,67.7574,67.8505,67.6829,67.7108,133400.0
2014-12-10 15:30:00,72.71,72.89,72.68,72.8,232800.0,67.7108,67.8785,67.6829,67.7946,232800.0
2014-12-10 15:40:00,72.8,72.81,72.48,72.51,444300.0,67.7946,67.804,67.4966,67.5246,444300.0
2014-12-10 15:50:00,72.51,72.64,72.41,72.55,213300.0,67.5246,67.6456,67.4315,67.5618,213300.0
2014-12-11 09:30:00,73.05,73.38,72.59,73.38,53200.0,68.0275,68.3348,67.5991,68.3348,53200.0
2014-12-11 09:40:00,73.38,73.7,73.04,73.1,127500.0,68.3348,68.6328,68.0181,68.074,127500.0
2014-12-11 09:50:00,73.13,73.23,72.99,73.04,73800.0,68.1019,68.1951,67.9716,68.0181,73800.0
2014-12-11 10:00:00,73.04,73.18,72.91,73.15,119300.0,68.0181,68.1485,67.8971,68.1206,119300.0
2014-12-11 10:10:00,73.16,73.26,73.03,73.03,120600.0,68.1299,68.223,68.0088,68.0088,120600.0
2014-12-11 10:20:00,73.03,73.36,73.02,73.28,109800.0,68.0088,68.3161,67.9995,68.2416,109800.0
2014-12-11 10:30:00,73.33,73.42,73.2,73.37,101100.0,68.2882,68.372,68.1671,68.3254,101100.0
2014-12-11 10:40:00,73.38,73.5,73.32,73.48,33800.0,68.3348,68.4465,68.2789,68.4279,33800.0
2014-12-11 10:50:00,73.49,73.53,73.38,73.5,50300.0,68.4372,68.4744,68.3348,68.4465,50300.0
2014-12-11 11:00:00,73.51,73.92,73.42,73.77,97300.0,68.4558,68.8376,68.372,68.6979,97300.0
2014-12-11 11:10:00,73.77,73.9,73.62,73.65,58300.0,68.6979,68.819,68.5583,68.5862,58300.0
2014-12-11 11:20:00,73.63,73.79,73.61,73.74,44900.0,68.5676,68.7166,68.5489,68.67,44900.0
2014-12-11 11:30:00,73.74,74.08,73.74,73.87,82000.0,68.67,68.9866,68.67,68.7911,82000.0
2014-12-11 11:40:00,73.85,73.91,73.73,73.85,61700.0,68.7724,68.8283,68.6607,68.7724,61700.0
2014-12-11 11:50:00,73.85,74.0,73.84,73.97,50000.0,68.7724,68.9121,68.7631,68.8842,50000.0
2014-12-11 12:00:00,73.97,74.07,73.91,74.02,53000.0,68.8842,68.9773,68.8283,68.9308,53000.0
2014-12-11 12:10:00,74.02,74.07,73.9,74.04,31100.0,68.9308,68.9773,68.819,68.9494,31100.0
2014-12-11 12:20:00,74.04,74.05,73.91,73.96,16500.0,68.9494,68.9587,68.8283,68.8749,16500.0
2014-12-11 12:30:00,73.92,73.97,73.87,73.97,26800.0,68.8376,68.8842,68.7911,68.8842,26800.0
2014-12-11 12:40:00,73.97,74.3,73.88,74.3,149100.0,68.8842,69.1915,68.8004,69.1915,149100.0
2014-12-11 12:50:00,74.3,74.33,74.14,74.15,25700.0,69.1915,69.2194,69.0425,69.0518,25700.0
2014-12-11 13:00:00,74.15,74.24,74.1,74.19,31200.0,69.0518,69.1356,69.0053,69.0891,31200.0
2014-12-11 13:10:00,74.18,74.28,74.18,74.19,18700.0,69.0798,69.1729,69.0798,69.0891,18700.0
2014-12-11 13:20:00,74.14,74.27,74.14,74.22,12800.0,69.0425,69.1636,69.0425,69.117,12800.0
2014-12-11 13:30:00,74.22,74.33,74.17,74.21,19300.0,69.117,69.2194,69.0704,69.1077,19300.0
2014-12-11 13:40:00,74.23,74.27,74.16,74.16,59100.0,69.1263,69.1636,69.0611,69.0611,59100.0
2014-12-11 13:50:00,74.15,74.15,73.92,73.94,71500.0,69.0518,69.0518,68.8376,68.8563,71500.0
2014-12-11 14:00:00,73.96,74.25,73.92,74.23,144700.0,68.8749,69.1449,68.8376,69.1263,144700.0
2014-12-11 14:10:00,74.25,74.25,73.98,74.01,21800.0,69.1449,69.1449,68.8935,68.9214,21800.0
2014-12-11 14:20:00,74.0,74.06,73.95,74.05,43500.0,68.9121,68.968,68.8656,68.9587,43500.0
2014-12-11 14:30:00,74.05,74.16,73.99,74.16,51600.0,68.9587,69.0611,68.9028,69.0611,51600.0
2014-12-11 14:40:00,74.17,74.21,74.02,74.05,43900.0,69.0704,69.1077,68.9308,68.9587,43900.0
2014-12-11 14:50:00,74.06,74.13,73.89,73.97,71100.0,68.968,69.0332,68.8097,68.8842,71100.0
2014-12-11 15:00:00,73.94,74.13,73.91,73.92,77200.0,68.8563,69.0332,68.8283,68.8376,77200.0
2014-12-11 15:10:00,73.94,74.05,73.94,74.02,68800.0,68.8563,68.9587,68.8563,68.9308,68800.0
2014-12-11 15:20:00,74.04,74.14,73.98,74.07,77300.0,68.9494,69.0425,68.8935,68.9773,77300.0
2014-12-11 15:30:00,74.07,74.12,73.89,73.97,88900.0,68.9773,69.0239,68.8097,68.8842,88900.0
2014-12-11 15:40:00,73.97,74.02,73.58,73.59,122600.0,68.8842,68.9308,68.521,68.5303,122600.0
2014-12-11 15:50:00,73.59,73.63,73.35,73.58,218400.0,68.5303,68.5676,68.3068,68.521,218400.0
2014-12-12 09:30:00,73.5,74.16,73.23,73.85,114200.0,68.4465,69.0611,68.1951,68.7724,114200.0
2014-12-12 09:40:00,73.84,74.1,73.63,73.93,85500.0,68.7631,69.0053,68.5676,68.8469,85500.0
2014-12-12 09:50:00,74.0,74.14,73.9,74.01,109500.0,68.9121,69.0425,68.819,68.9214,109500.0
2014-12-12 10:00:00,74.07,74.25,73.9,74.16,136600.0,68.9773,69.1449,68.819,69.0611,136600.0
2014-12-12 10:10:00,74.15,74.35,73.9,74.22,177000.0,69.0518,69.2381,68.819,69.117,177000.0
2014-12-12 10:20:00,74.28,74.55,74.11,74.52,63500.0,69.1729,69.4243,69.0146,69.3964,63500.0
2014-12-12 10:30:00,74.52,74.66,74.36,74.36,40800.0,69.3964,69.5268,69.2474,69.2474,40800.0
2014-12-12 10:40:00,74.35,74.37,74.0,74.1,46100.0,69.2381,69.2567,68.9121,69.0053,46100.0
2014-12-12 10:50:00,74.12,74.12,73.72,73.72,39600.0,69.0239,69.0239,68.6514,68.6514,39600.0
2014-12-12 11:00:00,73.76,74.02,73.69,73.94,86300.0,68.6886,68.9308,68.6234,68.8563,86300.0
2014-12-12 11:10:00,73.92,74.0,73.69,73.7,33600.0,68.8376,68.9121,68.6234,68.6328,33600.0
2014-12-12 11:20:00,73.74,73.87,73.59,73.59,45600.0,68.67,68.7911,68.5303,68.5303,45600.0
2014-12-12 11:30:00,73.62,73.99,73.6,73.91,45300.0,68.5583,68.9028,68.5396,68.8283,45300.0
2014-12-12 11:40:00,73.88,74.05,73.81,73.91,40900.0,68.8004,68.9587,68.7352,68.8283,40900.0
2014-12-12 11:50:00,73.89,74.01,73.79,73.86,89000.0,68.8097,68.9214,68.7166,68.7818,89000.0
2014-12-12 12:00:00,73.86,74.01,73.83,73.92,38500.0,68.7818,68.9214,68.7538,68.8376,38500.0
2014-12-12 12:10:00,73.92,74.04,73.83,73.98,148500.0,68.8376,68.9494,68.7538,68.8935,148500.0
2014-12-12 12:20:00,73.98,74.0,73.82,74.0,36700.0,68.8935,68.9121,68.7445,68.9121,36700.0
2014-12-12 12:30:00,74.0,74.0,73.87,73.98,36900.0,68.9121,68.9121,68.7911,68.8935,36900.0
2014-12-12 12:40:00,73.97,73.99,73.79,73.98,25600.0,68.8842,68.9028,68.7166,68.8935,25600.0
2014-12-12 12:50:00,73.99,73.99,73.83,73.87,23600.0,68.9028,68.9028,68.7538,68.7911,23600.0
2014-12-12 13:00:00,73.91,73.97,73.7,73.94,26600.0,68.8283,68.8842,68.6328,68.8563,26600.0
2014-12-12 13:10:00,73.91,74.0,73.8,73.99,29900.0,68.8283,68.9121,68.7259,68.9028,29900.0
2014-12-12 13:20:00,73.99,74.16,73.98,74.13,59300.0,68.9028,69.0611,68.8935,69.0332,59300.0
2014-12-12 13:30:00,74.13,74.16,73.76,73.83,29800.0,69.0332,69.0611,68.6886,68.7538,29800.0
2014-12-12 13:40:00,73.83,73.85,73.63,73.74,37800.0,68.7538,68.7724,68.5676,68.67,37800.0
2014-12-12 13:50:00,73.74,74.02,73.71,73.93,35300.0,68.67,68.9308,68.6421,68.8469,35300.0
2014-12-12 14:00:00,73.9,73.92,73.74,73.89,21800.0,68.819,68.8376,68.67,68.8097,21800.0
2014-12-12 14:10:00,73.87,73.88,73.72,73.82,27600.0,68.7911,68.8004,68.6514,68.7445,27600.0
2014-12-12 14:20:00,73.81,73.94,73.73,73.74,25900.0,68.7352,68.8563,68.6607,68.67,25900.0
2014-12-12 14:30:00,73.73,73.85,73.63,73.82,26900.0,68.6607,68.7724,68.5676,68.7445,26900.0
2014-12-12 14:40:00,73.82,73.94,73.75,73.92,24000.0,68.7445,68.8563,68.6793,68.8376,24000.0
2014-12-12 14:50:00,73.89,73.96,73.82,73.87,30600.0,68.8097,68.8749,68.7445,68.7911,30600.0
2014-12-12 15:00:00,73.88,73.9,73.72,73.81,51000.0,68.8004,68.819,68.6514,68.7352,51000.0
2014-12-12 15:10:00,73.81,73.81,73.46,73.48,58800.0,68.7352,68.7352,68.4093,68.4279,58800.0
2014-12-12 15:20:00,73.46,73.58,73.46,73.48,118700.0,68.4093,68.521,68.4093,68.4279,118700.0
2014-12-12 15:30:00,73.48,73.48,73.1,73.12,112000.0,68.4279,68.4279,68.074,68.0926,112000.0
2014-12-12 15:40:00,73.11,73.15,72.91,73.02,137400.0,68.0833,68.1206,67.8971,67.9995,137400.0
2014-12-12 15:50:00,73.02,73.16,72.92,72.97,204400.0,67.9995,68.1299,67.9064,67.953,204400.0
2014-12-15 09:30:00,73.24,73.84,72.85,72.97,151900.0,68.2044,68.7631,67.8412,67.953,151900.0
2014-12-15 09:40:00,72.96,73.07,72.39,72.73,74300.0,67.9436,68.0461,67.4128,67.7295,74300.0
2014-12-15 09:50:00,72.83,73.28,72.74,73.07,74500.0,67.8226,68.2416,67.7388,68.0461,74500.0
2014-12-15 10:00:00,73.06,73.39,72.97,72.98,95200.0,68.0368,68.3441,67.953,67.9623,95200.0
2014-12-15 10:10:00,72.98,73.95,72.96,73.83,112400.0,67.9623,68.8656,67.9436,68.7538,112400.0
2014-12-15 10:20:00,73.83,73.83,73.32,73.56,112200.0,68.7538,68.7538,68.2789,68.5024,112200.0
2014-12-15 10:30:00,73.55,73.63,73.15,73.25,62300.0,68.4931,68.5676,68.1206,68.2137,62300.0
2014-12-15 10:40:00,73.26,73.48,72.96,73.35,86800.0,68.223,68.4279,67.9436,68.3068,86800.0
2014-12-15 10:50:00,73.33,73.68,73.32,73.44,44100.0,68.2882,68.6141,68.2789,68.3906,44100.0
2014-12-15 11:00:00,73.43,73.43,73.1,73.27,70600.0,68.3813,68.3813,68.074,68.2323,70600.0
2014-12-15 11:10:00,73.27,73.33,72.78,72.78,108800.0,68.2323,68.2882,67.776,67.776,108800.0
2014-12-15 11:20:00,72.81,72.98,72.54,72.59,66200.0,67.804,67.9623,67.5525,67.5991,66200.0
2014-12-15 11:30:00,72.57,72.84,72.56,72.7,85200.0,67.5805,67.8319,67.5711,67.7015,85200.0
2014-12-15 11:40:00,72.69,72.69,72.33,72.36,52500.0,67.6922,67.6922,67.357,67.3849,52500.0
2014-12-15 11:50:00,72.34,72.52,72.17,72.36,79600.0,67.3663,67.5339,67.208,67.3849,79600.0
2014-12-15 12:00:00,72.37,72.8,72.29,72.68,40000.0,67.3942,67.7946,67.3197,67.6829,40000.0
2014-12-15 12:10:00,72.69,72.76,72.61,72.63,89100.0,67.6922,67.7574,67.6177,67.6363,89100.0
2014-12-15 12:20:00,72.61,73.0,72.56,72.9,69300.0,67.6177,67.9809,67.5711,67.8878,69300.0
2014-12-15 12:30:00,72.92,73.28,72.83,73.2,49500.0,67.9064,68.2416,67.8226,68.1671,49500.0
2014-12-15 12:40:00,73.18,73.29,73.0,73.28,54000.0,68.1485,68.2509,67.9809,68.2416,54000.0
2014-12-15 12:50:00,73.29,73.73,73.29,73.61,105800.0,68.2509,68.6607,68.2509,68.5489,105800.0
2014-12-15 13:00:00,73.58,73.62,73.32,73.32,31100.0,68.521,68.5583,68.2789,68.2789,31100.0
2014-12-15 13:10:00,73.33,73.49,73.22,73.45,62300.0,68.2882,68.4372,68.1858,68.3999,62300.0
2014-12-15 13:20:00,73.45,73.65,73.35,73.36,25100.0,68.3999,68.5862,68.3068,68.3161,25100.0
2014-12-15 13:30:00,73.31,73.49,73.27,73.37,54800.0,68.2696,68.4372,68.2323,68.3254,54800.0
2014-12-15 13:40:00,73.37,73.41,73.24,73.29,61400.0,68.3254,68.3627,68.2044,68.2509,61400.0
2014-12-15 13:50:00,73.29,73.56,73.28,73.42,67200.0,68.2509,68.5024,68.2416,68.372,67200.0
2014-12-15 14:00:00,73.41,73.59,73.4,73.51,65100.0,68.3627,68.5303,68.3534,68.4558,65100.0
2014-12-15 14:10:00,73.5,73.62,73.4,73.42,48500.0,68.4465,68.5583,68.3534,68.372,48500.0
2014-12-15 14:20:00,73.44,73.9,73.41,73.8,60900.0,68.3906,68.819,68.3627,68.7259,60900.0
2014-12-15 14:30:00,73.78,73.98,73.69,73.86,107300.0,68.7073,68.8935,68.6234,68.7818,107300.0
2014-12-15 14:40:00,73.85,73.9,73.53,73.65,103400.0,68.7724,68.819,68.4744,68.5862,103400.0
2014-12-15 14:50:00,73.59,73.73,73.55,73.6,56400.0,68.5303,68.6607,68.4931,68.5396,56400.0
2014-12-15 15:00:00,73.59,73.8,73.48,73.8,59700.0,68.5303,68.7259,68.4279,68.7259,59700.0
2014-12-15 15:10:00,73.77,73.9,73.64,73.73,68400.0,68.6979,68.819,68.5769,68.6607,68400.0
2014-12-15 15:20:00,73.73,73.9,73.61,73.64,101900.0,68.6607,68.819,68.5489,68.5769,101900.0
2014-12-15 15:30:00,73.63,73.9,73.56,73.86,100800.0,68.5676,68.819,68.5024,68.7818,100800.0
2014-12-15 15:40:00,73.86,73.86,73.62,73.68,117200.0,68.7818,68.7818,68.5583,68.6141,117200.0
2014-12-15 15:50:00,73.66,73.76,73.48,73.5,200600.0,68.5955,68.6886,68.4279,68.4465,200600.0
2014-12-16 09:30:00,73.0,73.44,72.9,73.25,93000.0,67.9809,68.3906,67.8878,68.2137,93000.0
2014-12-16 09:40:00,73.2,73.47,73.02,73.44,89900.0,68.1671,68.4186,67.9995,68.3906,89900.0
2014-12-16 09:50:00,73.46,73.73,73.15,73.15,137100.0,68.4093,68.6607,68.1206,68.1206,137100.0
2014-12-16 10:00:00,73.16,73.39,72.98,73.03,87100.0,68.1299,68.3441,67.9623,68.0088,87100.0
2014-12-16 10:10:00,73.01,73.45,72.96,73.38,84000.0,67.9902,68.3999,67.9436,68.3348,84000.0
2014-12-16 10:20:00,73.36,73.38,73.08,73.21,35200.0,68.3161,68.3348,68.0554,68.1764,35200.0
2014-12-16 10:30:00,73.21,73.22,72.97,73.14,40900.0,68.1764,68.1858,67.953,68.1113,40900.0
2014-12-16 10:40:00,73.15,73.25,72.99,73.08,39800.0,68.1206,68.2137,67.9716,68.0554,39800.0
2014-12-16 10:50:00,73.08,73.43,73.08,73.3,41300.0,68.0554,68.3813,68.0554,68.2603,41300.0
2014-12-16 11:00:00,73.31,73.33,73.11,73.11,150500.0,68.2696,68.2882,68.0833,68.0833,150500.0
2014-12-16 11:10:00,73.07,73.48,73.07,73.45,157600.0,68.0461,68.4279,68.0461,68.3999,157600.0
2014-12-16 11:20:00,73.45,73.69,73.29,73.49,52200.0,68.3999,68.6234,68.2509,68.4372,52200.0
2014-12-16 11:30:00,73.52,73.68,73.44,73.47,35300.0,68.4651,68.6141,68.3906,68.4186,35300.0
2014-12-16 11:40:00,73.49,73.52,73.4,73.52,53100.0,68.4372,68.4651,68.3534,68.4651,53100.0
2014-12-16 11:50:00,73.51,73.53,73.27,73.3,30900.0,68.4558,68.4744,68.2323,68.2603,30900.0
2014-12-16 12:00:00,73.38,73.46,73.28,73.37,30600.0,68.3348,68.4093,68.2416,68.3254,30600.0
2014-12-16 12:10:00,73.4,73.43,73.27,73.39,25100.0,68.3534,68.3813,68.2323,68.3441,25100.0
2014-12-16 12:20:00,73.4,73.47,73.3,73.34,20100.0,68.3534,68.4186,68.2603,68.2975,20100.0
2014-12-16 12:30:00,73.31,73.46,73.27,73.43,40100.0,68.2696,68.4093,68.2323,68.3813,40100.0
2014-12-16 12:40:00,73.43,73.43,73.03,73.18,25700.0,68.3813,68.3813,68.0088,68.1485,25700.0
2014-12-16 12:50:00,73.2,73.23,73.1,73.1,48300.0,68.1671,68.1951,68.074,68.074,48300.0
2014-12-16 13:00:00,73.12,73.24,72.99,72.99,26200.0,68.0926,68.2044,67.9716,67.9716,26200.0
2014-12-16 13:10:00,72.98,72.98,72.73,72.76,50800.0,67.9623,67.9623,67.7295,67.7574,50800.0
2014-12-16 13:20:00,72.81,72.98,72.62,72.73,52800.0,67.804,67.9623,67.627,67.7295,52800.0
2014-12-16 13:30:00,72.72,72.98,72.6,72.88,50600.0,67.7201,67.9623,67.6084,67.8691,50600.0
2014-12-16 13:40:00,72.87,73.0,72.7,72.82,53900.0,67.8598,67.9809,67.7015,67.8133,53900.0
2014-12-16 13:50:00,72.79,72.97,72.76,72.76,19600.0,67.7853,67.953,67.7574,67.7574,19600.0
2014-12-16 14:00:00,72.75,72.92,72.61,72.92,32600.0,67.7481,67.9064,67.6177,67.9064,32600.0
2014-12-16 14:10:00,72.88,72.9,72.7,72.79,31600.0,67.8691,67.8878,67.7015,67.7853,31600.0
2014-12-16 14:20:00,72.79,72.92,72.71,72.89,51700.0,67.7853,67.9064,67.7108,67.8785,51700.0
2014-12-16 14:30:00,72.86,72.99,72.75,72.87,57200.0,67.8505,67.9716,67.7481,67.8598,57200.0
2014-12-16 14:40:00,72.86,72.92,72.77,72.77,28500.0,67.8505,67.9064,67.7667,67.7667,28500.0
2014-12-16 14:50:00,72.76,72.76,72.5,72.57,53500.0,67.7574,67.7574,67.5153,67.5805,53500.0
2014-12-16 15:00:00,72.6,72.85,72.55,72.82,56100.0,67.6084,67.8412,67.5618,67.8133,56100.0
2014-12-16 15:10:00,72.8,72.89,72.61,72.73,61400.0,67.7946,67.8785,67.6177,67.7295,61400.0
2014-12-16 15:20:00,72.73,72.87,72.5,72.53,63700.0,67.7295,67.8598,67.5153,67.5432,63700.0
2014-12-16 15:30:00,72.53,72.7,72.39,72.47,83900.0,67.5432,67.7015,67.4128,67.4873,83900.0
2014-12-16 15:40:00,72.47,72.57,72.23,72.54,187100.0,67.4873,67.5805,67.2638,67.5525,187100.0
2014-12-16 15:50:00,72.54,72.62,72.33,72.5,518300.0,67.5525,67.627,67.357,67.5153,518300.0
2014-12-17 09:30:00,72.6,72.95,72.6,72.75,55000.0,67.6084,67.9343,67.6084,67.7481,55000.0
2014-12-17 09:40:00,72.73,72.97,72.59,72.7,58000.0,67.7295,67.953,67.5991,67.7015,58000.0
2014-12-17 09:50:00,72.76,72.85,72.47,72.61,64100.0,67.7574,67.8412,67.4873,67.6177,64100.0
2014-12-17 10:00:00,72.56,72.67,72.17,72.32,73500.0,67.5711,67.6736,67.208,67.3476,73500.0
2014-12-17 10:10:00,72.28,72.31,71.9,72.12,93800.0,67.3104,67.3383,66.9565,67.1614,93800.0
2014-12-17 10:20:00,72.08,72.21,72.04,72.2,52000.0,67.1241,67.2452,67.0869,67.2359,52000.0
2014-12-17 10:30:00,72.2,72.39,72.07,72.38,62900.0,67.2359,67.4128,67.1148,67.4035,62900.0
2014-12-17 10:40:00,72.39,72.43,72.22,72.24,47500.0,67.4128,67.4501,67.2545,67.2731,47500.0
2014-12-17 10:50:00,72.24,72.24,71.9,71.94,46700.0,67.2731,67.2731,66.9565,66.9938,46700.0
2014-12-17 11:00:00,71.97,72.18,71.96,72.16,34200.0,67.0217,67.2173,67.0124,67.1986,34200.0
2014-12-17 11:10:00,72.17,72.18,71.82,71.93,83600.0,67.208,67.2173,66.882,66.9845,83600.0
2014-12-17 11:20:00,71.93,72.12,71.83,71.98,61200.0,66.9845,67.1614,66.8913,67.031,61200.0
2014-12-17 11:30:00,71.98,72.12,71.94,72.08,65800.0,67.031,67.1614,66.9938,67.1241,65800.0
2014-12-17 11:40:00,72.08,72.13,71.96,71.97,50600.0,67.1241,67.1707,67.0124,67.0217,50600.0
2014-12-17 11:50:00,71.98,72.17,71.9,72.16,76000.0,67.031,67.208,66.9565,67.1986,76000.0
2014-12-17 12:00:00,72.16,72.16,71.98,72.03,51400.0,67.1986,67.1986,67.031,67.0776,51400.0
2014-12-17 12:10:00,72.06,72.06,71.88,71.88,37900.0,67.1055,67.1055,66.9379,66.9379,37900.0
2014-12-17 12:20:00,71.89,71.92,71.68,71.79,104100.0,66.9472,66.9751,66.7516,66.8541,104100.0
2014-12-17 12:30:00,71.81,72.04,71.79,71.86,36300.0,66.8727,67.0869,66.8541,66.9193,36300.0
2014-12-17 12:40:00,71.85,71.94,71.76,71.83,36300.0,66.91,66.9938,66.8261,66.8913,36300.0
2014-12-17 12:50:00,71.84,71.88,71.77,71.78,61800.0,66.9006,66.9379,66.8355,66.8448,61800.0
2014-12-17 13:00:00,71.78,72.02,71.78,71.93,32900.0,66.8448,67.0683,66.8448,66.9845,32900.0
2014-12-17 13:10:00,71.93,71.96,71.85,71.92,88400.0,66.9845,67.0124,66.91,66.9751,88400.0
2014-12-17 13:20:00,71.96,72.0,71.83,71.89,49600.0,67.0124,67.0496,66.8913,66.9472,49600.0
2014-12-17 13:30:00,71.91,71.96,71.82,71.92,48800.0,66.9658,67.0124,66.882,66.9751,48800.0
2014-12-17 13:40:00,71.93,71.98,71.83,71.93,44300.0,66.9845,67.031,66.8913,66.9845,44300.0
2014-12-17 13:50:00,71.89,71.9,71.75,71.79,62500.0,66.9472,66.9565,66.8168,66.8541,62500.0
2014-12-17 14:00:00,71.8,72.35,71.8,72.1,223600.0,66.8634,67.3756,66.8634,67.1428,223600.0
2014-12-17 14:10:00,72.1,72.45,72.05,72.42,124900.0,67.1428,67.4687,67.0962,67.4408,124900.0
2014-12-17 14:20:00,72.43,72.67,72.36,72.59,100300.0,67.4501,67.6736,67.3849,67.5991,100300.0
2014-12-17 14:30:00,72.59,72.96,72.43,72.95,114500.0,67.5991,67.9436,67.4501,67.9343,114500.0
2014-12-17 14:40:00,72.93,72.94,72.41,72.41,84200.0,67.9157,67.925,67.4315,67.4315,84200.0
2014-12-17 14:50:00,72.4,72.57,72.32,72.4,75300.0,67.4221,67.5805,67.3476,67.4221,75300.0
2014-12-17 15:00:00,72.41,72.43,72.18,72.26,86300.0,67.4315,67.4501,67.2173,67.2918,86300.0
2014-12-17 15:10:00,72.27,72.54,72.26,72.5,89700.0,67.3011,67.5525,67.2918,67.5153,89700.0
2014-12-17 15:20:00,72.51,72.89,72.48,72.82,68000.0,67.5246,67.8785,67.4966,67.8133,68000.0
2014-12-17 15:30:00,72.82,72.86,72.64,72.82,74600.0,67.8133,67.8505,67.6456,67.8133,74600.0
2014-12-17 15:40:00,72.83,73.02,72.79,72.89,122900.0,67.8226,67.9995,67.7853,67.8785,122900.0
2014-12-17 15:50:00,72.9,72.91,72.55,72.58,249200.0,67.8878,67.8971,67.5618,67.5898,249200.0
2014-12-18 09:30:00,73.99,74.29,73.72,73.76,90200.0,68.9028,69.1822,68.6514,68.6886,90200.0
2014-12-18 09:40:00,73.76,74.02,73.61,73.86,46700.0,68.6886,68.9308,68.5489,68.7818,46700.0
2014-12-18 09:50:00,73.9,73.95,73.43,73.48,83900.0,68.819,68.8656,68.3813,68.4279,83900.0
2014-12-18 10:00:00,73.48,73.75,73.43,73.65,118400.0,68.4279,68.6793,68.3813,68.5862,118400.0
2014-12-18 10:10:00,73.69,73.82,73.65,73.72,92200.0,68.6234,68.7445,68.5862,68.6514,92200.0
2014-12-18 10:20:00,73.74,73.85,73.71,73.85,79600.0,68.67,68.7724,68.6421,68.7724,79600.0
2014-12-18 10:30:00,73.86,73.92,73.75,73.83,47800.0,68.7818,68.8376,68.6793,68.7538,47800.0
2014-12-18 10:40:00,73.83,73.87,73.7,73.73,34000.0,68.7538,68.7911,68.6328,68.6607,34000.0
2014-12-18 10:50:00,73.75,73.79,73.62,73.7,29700.0,68.6793,68.7166,68.5583,68.6328,29700.0
2014-12-18 11:00:00,73.7,73.7,73.37,73.42,56300.0,68.6328,68.6328,68.3254,68.372,56300.0
2014-12-18 11:10:00,73.44,73.61,73.38,73.61,33800.0,68.3906,68.5489,68.3348,68.5489,33800.0
2014-12-18 11:20:00,73.63,73.69,73.52,73.52,37300.0,68.5676,68.6234,68.4651,68.4651,37300.0
2014-12-18 11:30:00,73.53,73.62,73.46,73.62,103700.0,68.4744,68.5583,68.4093,68.5583,103700.0
2014-12-18 11:40:00,73.62,73.67,73.53,73.58,18700.0,68.5583,68.6048,68.4744,68.521,18700.0
2014-12-18 11:50:00,73.6,73.87,73.6,73.87,17700.0,68.5396,68.7911,68.5396,68.7911,17700.0
2014-12-18 12:00:00,73.86,73.97,73.84,73.88,27300.0,68.7818,68.8842,68.7631,68.8004,27300.0
2014-12-18 12:10:00,73.88,73.93,73.8,73.81,20000.0,68.8004,68.8469,68.7259,68.7352,20000.0
2014-12-18 12:20:00,73.81,74.0,73.72,73.98,22600.0,68.7352,68.9121,68.6514,68.8935,22600.0
2014-12-18 12:30:00,74.0,74.0,73.86,73.99,23700.0,68.9121,68.9121,68.7818,68.9028,23700.0
2014-12-18 12:40:00,73.96,74.01,73.93,73.99,26200.0,68.8749,68.9214,68.8469,68.9028,26200.0
2014-12-18 12:50:00,73.99,74.01,73.94,73.99,40200.0,68.9028,68.9214,68.8563,68.9028,40200.0
2014-12-18 13:00:00,74.0,74.01,73.87,73.89,38600.0,68.9121,68.9214,68.7911,68.8097,38600.0
2014-12-18 13:10:00,73.9,73.9,73.78,73.82,64900.0,68.819,68.819,68.7073,68.7445,64900.0
2014-12-18 13:20:00,73.82,73.89,73.78,73.87,52300.0,68.7445,68.8097,68.7073,68.7911,52300.0
2014-12-18 13:30:00,73.87,73.91,73.8,73.9,32900.0,68.7911,68.8283,68.7259,68.819,32900.0
2014-12-18 13:40:00,73.89,73.92,73.8,73.8,81700.0,68.8097,68.8376,68.7259,68.7259,81700.0
2014-12-18 13:50:00,73.8,73.85,73.77,73.77,26400.0,68.7259,68.7724,68.6979,68.6979,26400.0
2014-12-18 14:00:00,73.78,73.8,73.61,73.65,35300.0,68.7073,68.7259,68.5489,68.5862,35300.0
2014-12-18 14:10:00,73.64,73.77,73.58,73.74,38100.0,68.5769,68.6979,68.521,68.67,38100.0
2014-12-18 14:20:00,73.73,73.77,73.6,73.61,21600.0,68.6607,68.6979,68.5396,68.5489,21600.0
2014-12-18 14:30:00,73.61,73.97,73.57,73.97,132600.0,68.5489,68.8842,68.5117,68.8842,132600.0
2014-12-18 14:40:00,73.96,74.01,73.89,73.91,30400.0,68.8749,68.9214,68.8097,68.8283,30400.0
2014-12-18 14:50:00,73.95,74.01,73.9,73.98,38000.0,68.8656,68.9214,68.819,68.8935,38000.0
2014-12-18 15:00:00,73.99,74.01,73.86,73.92,76300.0,68.9028,68.9214,68.7818,68.8376,76300.0
2014-12-18 15:10:00,73.93,74.0,73.87,73.94,44000.0,68.8469,68.9121,68.7911,68.8563,44000.0
2014-12-18 15:20:00,73.95,73.99,73.88,73.96,39400.0,68.8656,68.9028,68.8004,68.8749,39400.0
2014-12-18 15:30:00,73.95,74.01,73.91,73.94,117900.0,68.8656,68.9214,68.8283,68.8563,117900.0
2014-12-18 15:40:00,73.95,74.01,73.92,74.01,237400.0,68.8656,68.9214,68.8376,68.9214,237400.0
2014-12-18 15:50:00,74.01,74.2,74.0,74.2,207800.0,68.9214,69.0984,68.9121,69.0984,207800.0
2014-12-19 09:30:00,74.69,74.7,74.29,74.4,152700.0,69.5547,69.564,69.1822,69.2846,152700.0
2014-12-19 09:40:00,74.41,74.77,74.39,74.73,196200.0,69.2939,69.6292,69.2753,69.5919,196200.0
2014-12-19 09:50:00,74.74,74.78,74.55,74.6,70900.0,69.6013,69.6385,69.4243,69.4709,70900.0
2014-12-19 10:00:00,74.6,74.67,74.56,74.6,88600.0,69.4709,69.5361,69.4336,69.4709,88600.0
2014-12-19 10:10:00,74.61,74.72,74.56,74.7,78000.0,69.4802,69.5826,69.4336,69.564,78000.0
2014-12-19 10:20:00,74.7,74.72,74.58,74.66,60000.0,69.564,69.5826,69.4523,69.5268,60000.0
2014-12-19 10:30:00,74.67,74.67,74.52,74.63,62100.0,69.5361,69.5361,69.3964,69.4988,62100.0
2014-12-19 10:40:00,74.63,74.65,74.41,74.43,51800.0,69.4988,69.5174,69.2939,69.3126,51800.0
2014-12-19 10:50:00,74.41,74.57,74.37,74.56,80400.0,69.2939,69.4429,69.2567,69.4336,80400.0
2014-12-19 11:00:00,74.56,74.61,74.47,74.48,50800.0,69.4336,69.4802,69.3498,69.3591,50800.0
2014-12-19 11:10:00,74.47,74.51,74.44,74.47,30100.0,69.3498,69.3871,69.3219,69.3498,30100.0
2014-12-19 11:20:00,74.46,74.54,74.45,74.46,90100.0,69.3405,69.415,69.3312,69.3405,90100.0
2014-12-19 11:30:00,74.45,74.54,74.45,74.51,57800.0,69.3312,69.415,69.3312,69.3871,57800.0
2014-12-19 11:40:00,74.51,74.53,74.41,74.44,23200.0,69.3871,69.4057,69.2939,69.3219,23200.0
2014-12-19 11:50:00,74.44,74.5,74.43,74.48,17400.0,69.3219,69.3778,69.3126,69.3591,17400.0
2014-12-19 12:00:00,74.49,74.55,74.41,74.41,69500.0,69.3684,69.4243,69.2939,69.2939,69500.0
2014-12-19 12:10:00,74.41,74.48,74.37,74.45,30300.0,69.2939,69.3591,69.2567,69.3312,30300.0
2014-12-19 12:20:00,74.45,74.49,74.39,74.48,28200.0,69.3312,69.3684,69.2753,69.3591,28200.0
2014-12-19 12:30:00,74.47,74.51,74.42,74.45,61100.0,69.3498,69.3871,69.3033,69.3312,61100.0
2014-12-19 12:40:00,74.47,74.52,74.45,74.49,27500.0,69.3498,69.3964,69.3312,69.3684,27500.0
2014-12-19 12:50:00,74.48,74.51,74.46,74.46,25700.0,69.3591,69.3871,69.3405,69.3405,25700.0
2014-12-19 13:00:00,74.46,74.48,74.37,74.46,24000.0,69.3405,69.3591,69.2567,69.3405,24000.0
2014-12-19 13:10:00,74.46,74.49,74.41,74.45,38600.0,69.3405,69.3684,69.2939,69.3312,38600.0
2014-12-19 13:20:00,74.45,74.45,74.34,74.34,58400.0,69.3312,69.3312,69.2288,69.2288,58400.0
2014-12-19 13:30:00,74.35,74.49,74.32,74.48,66200.0,69.2381,69.3684,69.2101,69.3591,66200.0
2014-12-19 13:40:00,74.48,74.54,74.47,74.49,59800.0,69.3591,69.415,69.3498,69.3684,59800.0
2014-12-19 13:50:00,74.5,74.51,74.42,74.42,54400.0,69.3778,69.3871,69.3033,69.3033,54400.0
2014-12-19 14:00:00,74.43,74.47,74.33,74.47,45100.0,69.3126,69.3498,69.2194,69.3498,45100.0
2014-12-19 14:10:00,74.48,74.51,74.43,74.5,28700.0,69.3591,69.3871,69.3126,69.3778,28700.0
2014-12-19 14:20:00,74.5,74.51,74.42,74.48,49500.0,69.3778,69.3871,69.3033,69.3591,49500.0
2014-12-19 14:30:00,74.47,74.47,74.37,74.47,42300.0,69.3498,69.3498,69.2567,69.3498,42300.0
2014-12-19 14:40:00,74.47,74.5,74.41,74.49,33400.0,69.3498,69.3778,69.2939,69.3684,33400.0
2014-12-19 14:50:00,74.5,74.61,74.48,74.57,59200.0,69.3778,69.4802,69.3591,69.4429,59200.0
2014-12-19 15:00:00,74.57,74.66,74.55,74.64,51800.0,69.4429,69.5268,69.4243,69.5081,51800.0
2014-12-19 15:10:00,74.64,74.66,74.48,74.51,91100.0,69.5081,69.5268,69.3591,69.3871,91100.0
2014-12-19 15:20:00,74.51,74.58,74.43,74.5,100500.0,69.3871,69.4523,69.3126,69.3778,100500.0
2014-12-19 15:30:00,74.49,74.75,74.49,74.74,55800.0,69.3684,69.6106,69.3684,69.6013,55800.0
2014-12-19 15:40:00,74.74,74.79,74.6,74.6,79100.0,69.6013,69.6478,69.4709,69.4709,79100.0
2014-12-19 15:50:00,74.6,74.6,74.48,74.49,135200.0,69.4709,69.4709,69.3591,69.3684,135200.0
2014-12-22 09:30:00,74.43,74.7,74.37,74.54,38500.0,69.3126,69.564,69.2567,69.415,38500.0
2014-12-22 09:40:00,74.53,74.76,74.46,74.75,40500.0,69.4057,69.6199,69.3405,69.6106,40500.0
2014-12-22 09:50:00,74.78,74.85,74.74,74.8,19500.0,69.6385,69.7037,69.6013,69.6571,19500.0
2014-12-22 10:00:00,74.81,74.83,74.61,74.68,30500.0,69.6664,69.6851,69.4802,69.5454,30500.0
2014-12-22 10:10:00,74.67,74.73,74.6,74.63,19700.0,69.5361,69.5919,69.4709,69.4988,19700.0
2014-12-22 10:20:00,74.65,74.72,74.58,74.7,21000.0,69.5174,69.5826,69.4523,69.564,21000.0
2014-12-22 10:30:00,74.72,74.72,74.63,74.66,17200.0,69.5826,69.5826,69.4988,69.5268,17200.0
2014-12-22 10:40:00,74.66,74.71,74.64,74.67,24700.0,69.5268,69.5733,69.5081,69.5361,24700.0
2014-12-22 10:50:00,74.69,74.7,74.66,74.7,11600.0,69.5547,69.564,69.5268,69.564,11600.0
2014-12-22 11:00:00,74.67,74.67,74.46,74.47,16300.0,69.5361,69.5361,69.3405,69.3498,16300.0
2014-12-22 11:10:00,74.48,74.5,74.44,74.48,13500.0,69.3591,69.3778,69.3219,69.3591,13500.0
2014-12-22 11:20:00,74.49,74.53,74.44,74.48,7100.0,69.3684,69.4057,69.3219,69.3591,7100.0
2014-12-22 11:30:00,74.5,74.63,74.47,74.61,16700.0,69.3778,69.4988,69.3498,69.4802,16700.0
2014-12-22 11:40:00,74.61,74.7,74.57,74.63,14300.0,69.4802,69.564,69.4429,69.4988,14300.0
2014-12-22 11:50:00,74.62,74.7,74.59,74.69,10500.0,69.4895,69.564,69.4616,69.5547,10500.0
2014-12-22 12:00:00,74.69,74.7,74.63,74.7,13600.0,69.5547,69.564,69.4988,69.564,13600.0
2014-12-22 12:10:00,74.69,74.69,74.65,74.67,8900.0,69.5547,69.5547,69.5174,69.5361,8900.0
2014-12-22 12:20:00,74.68,74.7,74.65,74.66,16300.0,69.5454,69.564,69.5174,69.5268,16300.0
2014-12-22 12:30:00,74.66,74.7,74.63,74.66,5900.0,69.5268,69.564,69.4988,69.5268,5900.0
2014-12-22 12:40:00,74.67,74.71,74.67,74.7,27900.0,69.5361,69.5733,69.5361,69.564,27900.0
2014-12-22 12:50:00,74.7,74.71,74.64,74.65,29000.0,69.564,69.5733,69.5081,69.5174,29000.0
2014-12-22 13:00:00,74.66,74.7,74.63,74.69,15000.0,69.5268,69.564,69.4988,69.5547,15000.0
2014-12-22 13:10:00,74.7,74.7,74.57,74.58,15800.0,69.564,69.564,69.4429,69.4523,15800.0
2014-12-22 13:20:00,74.57,74.7,74.56,74.67,10300.0,69.4429,69.564,69.4336,69.5361,10300.0
2014-12-22 13:30:00,74.67,74.7,74.65,74.7,14200.0,69.5361,69.564,69.5174,69.564,14200.0
2014-12-22 13:40:00,74.69,74.7,74.65,74.7,20500.0,69.5547,69.564,69.5174,69.564,20500.0
2014-12-22 13:50:00,74.7,74.7,74.65,74.67,22000.0,69.564,69.564,69.5174,69.5361,22000.0
2014-12-22 14:00:00,74.67,74.69,74.63,74.69,17000.0,69.5361,69.5547,69.4988,69.5547,17000.0
2014-12-22 14:10:00,74.69,74.7,74.66,74.68,16500.0,69.5547,69.564,69.5268,69.5454,16500.0
2014-12-22 14:20:00,74.68,74.71,74.66,74.68,28200.0,69.5454,69.5733,69.5268,69.5454,28200.0
2014-12-22 14:30:00,74.68,74.71,74.62,74.65,30000.0,69.5454,69.5733,69.4895,69.5174,30000.0
2014-12-22 14:40:00,74.65,74.66,74.62,74.66,11300.0,69.5174,69.5268,69.4895,69.5268,11300.0
2014-12-22 14:50:00,74.67,74.68,74.61,74.62,14600.0,69.5361,69.5454,69.4802,69.4895,14600.0
2014-12-22 15:00:00,74.61,74.67,74.59,74.67,13300.0,69.4802,69.5361,69.4616,69.5361,13300.0
2014-12-22 15:10:00,74.67,74.75,74.63,74.75,218000.0,69.5361,69.6106,69.4988,69.6106,218000.0
2014-12-22 15:20:00,74.75,74.91,74.74,74.9,35900.0,69.6106,69.7596,69.6013,69.7503,35900.0
2014-12-22 15:30:00,74.91,74.97,74.84,74.94,50100.0,69.7596,69.8154,69.6944,69.7875,50100.0
2014-12-22 15:40:00,74.94,74.98,74.89,74.93,157600.0,69.7875,69.8248,69.7409,69.7782,157600.0
2014-12-22 15:50:00,74.92,74.94,74.8,74.93,80500.0,69.7689,69.7875,69.6571,69.7782,80500.0
2014-12-23 09:30:00,74.97,75.82,74.92,75.4,365200.0,69.8154,70.607,69.7689,70.2159,365200.0
2014-12-23 09:40:00,75.41,75.51,75.19,75.45,60400.0,70.2252,70.3183,70.0203,70.2624,60400.0
2014-12-23 09:50:00,75.45,75.76,75.45,75.66,20700.0,70.2624,70.5511,70.2624,70.458,20700.0
2014-12-23 10:00:00,75.6,75.77,75.5,75.56,216300.0,70.4021,70.5604,70.309,70.3649,216300.0
2014-12-23 10:10:00,75.58,75.68,75.25,75.31,104500.0,70.3835,70.4766,70.0762,70.1321,104500.0
2014-12-23 10:20:00,75.34,75.37,74.82,74.85,159900.0,70.16,70.1879,69.6758,69.7037,159900.0
2014-12-23 10:30:00,74.85,75.02,74.83,74.86,33200.0,69.7037,69.862,69.6851,69.713,33200.0
2014-12-23 10:40:00,74.87,74.96,74.38,74.4,85800.0,69.7223,69.8061,69.266,69.2846,85800.0
2014-12-23 10:50:00,74.42,74.88,74.39,74.81,88300.0,69.3033,69.7316,69.2753,69.6664,88300.0
2014-12-23 11:00:00,74.86,74.86,74.6,74.62,38800.0,69.713,69.713,69.4709,69.4895,38800.0
2014-12-23 11:10:00,74.62,74.97,74.6,74.97,37000.0,69.4895,69.8154,69.4709,69.8154,37000.0
2014-12-23 11:20:00,74.96,74.98,74.73,74.73,40400.0,69.8061,69.8248,69.5919,69.5919,40400.0
2014-12-23 11:30:00,74.73,74.82,74.72,74.78,27700.0,69.5919,69.6758,69.5826,69.6385,27700.0
2014-12-23 11:40:00,74.78,74.81,74.75,74.8,22800.0,69.6385,69.6664,69.6106,69.6571,22800.0
2014-12-23 11:50:00,74.83,74.86,74.73,74.73,33600.0,69.6851,69.713,69.5919,69.5919,33600.0
2014-12-23 12:00:00,74.74,74.77,74.67,74.71,19200.0,69.6013,69.6292,69.5361,69.5733,19200.0
2014-12-23 12:10:00,74.71,74.82,74.71,74.78,23000.0,69.5733,69.6758,69.5733,69.6385,23000.0
2014-12-23 12:20:00,74.79,74.91,74.77,74.89,25600.0,69.6478,69.7596,69.6292,69.7409,25600.0
2014-12-23 12:30:00,74.9,74.9,74.76,74.85,35700.0,69.7503,69.7503,69.6199,69.7037,35700.0
2014-12-23 12:40:00,74.85,74.9,74.83,74.89,64300.0,69.7037,69.7503,69.6851,69.7409,64300.0
2014-12-23 12:50:00,74.89,74.93,74.85,74.9,16800.0,69.7409,69.7782,69.7037,69.7503,16800.0
2014-12-23 13:00:00,74.9,74.93,74.87,74.89,14700.0,69.7503,69.7782,69.7223,69.7409,14700.0
2014-12-23 13:10:00,74.89,74.94,74.85,74.88,109400.0,69.7409,69.7875,69.7037,69.7316,109400.0
2014-12-23 13:20:00,74.88,74.94,74.86,74.9,16900.0,69.7316,69.7875,69.713,69.7503,16900.0
2014-12-23 13:30:00,74.9,74.92,74.86,74.9,21400.0,69.7503,69.7689,69.713,69.7503,21400.0
2014-12-23 13:40:00,74.9,74.92,74.84,74.87,26400.0,69.7503,69.7689,69.6944,69.7223,26400.0
2014-12-23 13:50:00,74.88,74.88,74.77,74.8,52900.0,69.7316,69.7316,69.6292,69.6571,52900.0
2014-12-23 14:00:00,74.8,74.81,74.73,74.77,37000.0,69.6571,69.6664,69.5919,69.6292,37000.0
2014-12-23 14:10:00,74.78,74.84,74.76,74.82,26800.0,69.6385,69.6944,69.6199,69.6758,26800.0
2014-12-23 14:20:00,74.82,74.92,74.82,74.92,16200.0,69.6758,69.7689,69.6758,69.7689,16200.0
2014-12-23 14:30:00,74.93,75.19,74.93,75.16,76100.0,69.7782,70.0203,69.7782,69.9924,76100.0
2014-12-23 14:40:00,75.16,75.21,75.09,75.2,71200.0,69.9924,70.0389,69.9272,70.0296,71200.0
2014-12-23 14:50:00,75.19,75.24,75.12,75.14,26100.0,70.0203,70.0669,69.9551,69.9738,26100.0
2014-12-23 15:00:00,75.14,75.17,74.97,74.97,46900.0,69.9738,70.0017,69.8154,69.8154,46900.0
2014-12-23 15:10:00,74.98,75.01,74.89,75.0,29100.0,69.8248,69.8527,69.7409,69.8434,29100.0
2014-12-23 15:20:00,75.0,75.08,74.97,75.05,81200.0,69.8434,69.9179,69.8154,69.8899,81200.0
2014-12-23 15:30:00,75.03,75.08,74.98,75.01,57500.0,69.8713,69.9179,69.8248,69.8527,57500.0
2014-12-23 15:40:00,75.01,75.05,74.91,74.98,85300.0,69.8527,69.8899,69.7596,69.8248,85300.0
2014-12-23 15:50:00,74.98,75.02,74.86,75.0,124800.0,69.8248,69.862,69.713,69.8434,124800.0
2014-12-24 09:30:00,75.15,75.36,74.83,74.93,35400.0,69.9831,70.1786,69.6851,69.7782,35400.0
2014-12-24 09:40:00,74.98,75.42,74.98,75.23,26100.0,69.8248,70.2345,69.8248,70.0576,26100.0
2014-12-24 09:50:00,75.27,75.34,75.07,75.12,61500.0,70.0948,70.16,69.9086,69.9551,61500.0
2014-12-24 10:00:00,75.13,75.27,75.1,75.2,49700.0,69.9644,70.0948,69.9365,70.0296,49700.0
2014-12-24 10:10:00,75.17,75.24,75.02,75.09,23900.0,70.0017,70.0669,69.862,69.9272,23900.0
2014-12-24 10:20:00,75.09,75.17,74.99,75.01,14300.0,69.9272,70.0017,69.8341,69.8527,14300.0
2014-12-24 10:30:00,75.02,75.2,75.0,75.12,16800.0,69.862,70.0296,69.8434,69.9551,16800.0
2014-12-24 10:40:00,75.12,75.17,75.1,75.13,17700.0,69.9551,70.0017,69.9365,69.9644,17700.0
2014-12-24 10:50:00,75.14,75.14,75.08,75.09,11600.0,69.9738,69.9738,69.9179,69.9272,11600.0
2014-12-24 11:00:00,75.08,75.15,75.08,75.14,17500.0,69.9179,69.9831,69.9179,69.9738,17500.0
2014-12-24 11:10:00,75.13,75.14,75.08,75.13,7300.0,69.9644,69.9738,69.9179,69.9644,7300.0
2014-12-24 11:20:00,75.13,75.16,75.11,75.14,21200.0,69.9644,69.9924,69.9458,69.9738,21200.0
2014-12-24 11:30:00,75.14,75.16,75.08,75.11,10100.0,69.9738,69.9924,69.9179,69.9458,10100.0
2014-12-24 11:40:00,75.13,75.16,75.12,75.15,12800.0,69.9644,69.9924,69.9551,69.9831,12800.0
2014-12-24 11:50:00,75.14,75.16,75.13,75.13,20000.0,69.9738,69.9924,69.9644,69.9644,20000.0
2014-12-24 12:00:00,75.15,75.15,75.03,75.04,14300.0,69.9831,69.9831,69.8713,69.8806,14300.0
2014-12-24 12:10:00,75.08,75.15,75.05,75.1,24200.0,69.9179,69.9831,69.8899,69.9365,24200.0
2014-12-24 12:20:00,75.08,75.1,74.98,74.98,26300.0,69.9179,69.9365,69.8248,69.8248,26300.0
2014-12-24 12:30:00,74.99,75.08,74.95,75.08,27500.0,69.8341,69.9179,69.7968,69.9179,27500.0
2014-12-24 12:40:00,75.08,75.11,75.03,75.1,57200.0,69.9179,69.9458,69.8713,69.9365,57200.0
2014-12-24 12:50:00,75.11,75.11,74.9,74.9,73600.0,69.9458,69.9458,69.7503,69.7503,73600.0
2014-12-26 09:30:00,75.04,75.34,75.04,75.15,14400.0,69.8806,70.16,69.8806,69.9831,14400.0
2014-12-26 09:40:00,75.11,75.19,74.93,75.1,18600.0,69.9458,70.0203,69.7782,69.9365,18600.0
2014-12-26 09:50:00,75.1,75.15,75.02,75.09,10800.0,69.9365,69.9831,69.862,69.9272,10800.0
2014-12-26 10:00:00,75.03,75.1,75.01,75.02,11400.0,69.8713,69.9365,69.8527,69.862,11400.0
2014-12-26 10:10:00,75.01,75.1,75.0,75.06,14400.0,69.8527,69.9365,69.8434,69.8993,14400.0
2014-12-26 10:20:00,75.07,75.14,75.0,75.05,21500.0,69.9086,69.9738,69.8434,69.8899,21500.0
2014-12-26 10:30:00,75.03,75.11,74.94,74.97,21400.0,69.8713,69.9458,69.7875,69.8154,21400.0
2014-12-26 10:40:00,74.98,75.03,74.96,74.99,19100.0,69.8248,69.8713,69.8061,69.8341,19100.0
2014-12-26 10:50:00,75.0,75.04,74.92,74.98,12200.0,69.8434,69.8806,69.7689,69.8248,12200.0
2014-12-26 11:00:00,74.97,75.04,74.96,74.98,10500.0,69.8154,69.8806,69.8061,69.8248,10500.0
2014-12-26 11:10:00,74.97,75.05,74.96,75.04,10100.0,69.8154,69.8899,69.8061,69.8806,10100.0
2014-12-26 11:20:00,75.04,75.05,74.95,74.95,13200.0,69.8806,69.8899,69.7968,69.7968,13200.0
2014-12-26 11:30:00,74.95,75.0,74.89,74.92,14900.0,69.7968,69.8434,69.7409,69.7689,14900.0
2014-12-26 11:40:00,74.9,74.91,74.78,74.78,15800.0,69.7503,69.7596,69.6385,69.6385,15800.0
2014-12-26 11:50:00,74.78,74.79,74.69,74.7,12400.0,69.6385,69.6478,69.5547,69.564,12400.0
2014-12-26 12:00:00,74.71,74.88,74.7,74.87,17200.0,69.5733,69.7316,69.564,69.7223,17200.0
2014-12-26 12:10:00,74.88,74.98,74.8,74.98,8400.0,69.7316,69.8248,69.6571,69.8248,8400.0
2014-12-26 12:20:00,74.98,75.05,74.96,75.0,9300.0,69.8248,69.8899,69.8061,69.8434,9300.0
2014-12-26 12:30:00,75.0,75.01,74.89,74.92,30200.0,69.8434,69.8527,69.7409,69.7689,30200.0
2014-12-26 12:40:00,74.92,74.99,74.91,74.97,10200.0,69.7689,69.8341,69.7596,69.8154,10200.0
2014-12-26 12:50:00,74.95,74.98,74.91,74.95,5500.0,69.7968,69.8248,69.7596,69.7968,5500.0
2014-12-26 13:00:00,74.94,74.98,74.91,74.96,15800.0,69.7875,69.8248,69.7596,69.8061,15800.0
2014-12-26 13:10:00,74.97,75.01,74.92,74.96,24500.0,69.8154,69.8527,69.7689,69.8061,24500.0
2014-12-26 13:20:00,74.96,75.0,74.96,74.97,6300.0,69.8061,69.8434,69.8061,69.8154,6300.0
2014-12-26 13:30:00,74.98,75.01,74.95,74.95,8200.0,69.8248,69.8527,69.7968,69.7968,8200.0
2014-12-26 13:40:00,74.95,75.01,74.95,74.98,23500.0,69.7968,69.8527,69.7968,69.8248,23500.0
2014-12-26 13:50:00,74.97,75.01,74.97,74.99,9300.0,69.8154,69.8527,69.8154,69.8341,9300.0
2014-12-26 14:00:00,74.99,75.01,74.97,74.99,29000.0,69.8341,69.8527,69.8154,69.8341,29000.0
2014-12-26 14:10:00,74.98,74.98,74.84,74.84,11100.0,69.8248,69.8248,69.6944,69.6944,11100.0
2014-12-26 14:20:00,74.83,74.84,74.77,74.77,9800.0,69.6851,69.6944,69.6292,69.6292,9800.0
2014-12-26 14:30:00,74.77,74.9,74.77,74.86,10100.0,69.6292,69.7503,69.6292,69.713,10100.0
2014-12-26 14:40:00,74.85,74.95,74.81,74.95,13100.0,69.7037,69.7968,69.6664,69.7968,13100.0
2014-12-26 14:50:00,74.95,74.96,74.89,74.93,10300.0,69.7968,69.8061,69.7409,69.7782,10300.0
2014-12-26 15:00:00,74.93,74.97,74.9,74.9,12400.0,69.7782,69.8154,69.7503,69.7503,12400.0
2014-12-26 15:10:00,74.9,74.9,74.83,74.85,15000.0,69.7503,69.7503,69.6851,69.7037,15000.0
2014-12-26 15:20:00,74.85,74.92,74.85,74.87,19800.0,69.7037,69.7689,69.7037,69.7223,19800.0
2014-12-26 15:30:00,74.87,74.94,74.83,74.93,29600.0,69.7223,69.7875,69.6851,69.7782,29600.0
2014-12-26 15:40:00,74.93,75.0,74.9,74.97,37700.0,69.7782,69.8434,69.7503,69.8154,37700.0
2014-12-26 15:50:00,74.97,74.99,74.81,74.83,68100.0,69.8154,69.8341,69.6664,69.6851,68100.0
2014-12-29 09:30:00,74.89,75.04,74.47,74.7,35700.0,69.7409,69.8806,69.3498,69.564,35700.0
2014-12-29 09:40:00,74.77,74.77,74.56,74.67,21200.0,69.6292,69.6292,69.4336,69.5361,21200.0
2014-12-29 09:50:00,74.67,74.83,74.54,74.62,26700.0,69.5361,69.6851,69.415,69.4895,26700.0
2014-12-29 10:00:00,74.62,74.7,74.5,74.5,16900.0,69.4895,69.564,69.3778,69.3778,16900.0
2014-12-29 10:10:00,74.54,74.63,74.45,74.47,18200.0,69.415,69.4988,69.3312,69.3498,18200.0
2014-12-29 10:20:00,74.47,74.51,74.32,74.34,11700.0,69.3498,69.3871,69.2101,69.2288,11700.0
2014-12-29 10:30:00,74.36,74.36,74.19,74.3,23700.0,69.2474,69.2474,69.0891,69.1915,23700.0
2014-12-29 10:40:00,74.31,74.49,74.27,74.45,33800.0,69.2008,69.3684,69.1636,69.3312,33800.0
2014-12-29 10:50:00,74.45,74.49,74.23,74.25,32900.0,69.3312,69.3684,69.1263,69.1449,32900.0
2014-12-29 11:00:00,74.25,74.34,74.19,74.26,47900.0,69.1449,69.2288,69.0891,69.1543,47900.0
2014-12-29 11:10:00,74.27,74.59,74.27,74.56,26500.0,69.1636,69.4616,69.1636,69.4336,26500.0
2014-12-29 11:20:00,74.55,74.64,74.53,74.62,17200.0,69.4243,69.5081,69.4057,69.4895,17200.0
2014-12-29 11:30:00,74.61,74.61,74.49,74.49,16300.0,69.4802,69.4802,69.3684,69.3684,16300.0
2014-12-29 11:40:00,74.48,74.56,74.41,74.49,26200.0,69.3591,69.4336,69.2939,69.3684,26200.0
2014-12-29 11:50:00,74.49,74.58,74.36,74.55,75600.0,69.3684,69.4523,69.2474,69.4243,75600.0
2014-12-29 12:00:00,74.55,74.64,74.4,74.4,53200.0,69.4243,69.5081,69.2846,69.2846,53200.0
2014-12-29 12:10:00,74.4,74.41,74.26,74.28,17900.0,69.2846,69.2939,69.1543,69.1729,17900.0
2014-12-29 12:20:00,74.27,74.46,74.25,74.4,33100.0,69.1636,69.3405,69.1449,69.2846,33100.0
2014-12-29 12:30:00,74.42,74.58,74.4,74.56,12300.0,69.3033,69.4523,69.2846,69.4336,12300.0
2014-12-29 12:40:00,74.56,74.67,74.56,74.64,20000.0,69.4336,69.5361,69.4336,69.5081,20000.0
2014-12-29 12:50:00,74.63,74.64,74.47,74.48,17400.0,69.4988,69.5081,69.3498,69.3591,17400.0
2014-12-29 13:00:00,74.48,74.5,74.39,74.43,24400.0,69.3591,69.3778,69.2753,69.3126,24400.0
2014-12-29 13:10:00,74.43,74.61,74.41,74.58,14400.0,69.3126,69.4802,69.2939,69.4523,14400.0
2014-12-29 13:20:00,74.58,74.68,74.56,74.56,20000.0,69.4523,69.5454,69.4336,69.4336,20000.0
2014-12-29 13:30:00,74.56,74.62,74.52,74.62,16400.0,69.4336,69.4895,69.3964,69.4895,16400.0
2014-12-29 13:40:00,74.62,74.62,74.56,74.61,13900.0,69.4895,69.4895,69.4336,69.4802,13900.0
2014-12-29 13:50:00,74.63,74.65,74.62,74.63,12900.0,69.4988,69.5174,69.4895,69.4988,12900.0
2014-12-29 14:00:00,74.63,74.63,74.6,74.62,16500.0,69.4988,69.4988,69.4709,69.4895,16500.0
2014-12-29 14:10:00,74.62,74.62,74.57,74.59,18500.0,69.4895,69.4895,69.4429,69.4616,18500.0
2014-12-29 14:20:00,74.6,74.7,74.57,74.7,15000.0,69.4709,69.564,69.4429,69.564,15000.0
2014-12-29 14:30:00,74.72,74.72,74.65,74.65,17400.0,69.5826,69.5826,69.5174,69.5174,17400.0
2014-12-29 14:40:00,74.66,74.67,74.64,74.64,24400.0,69.5268,69.5361,69.5081,69.5081,24400.0
2014-12-29 14:50:00,74.64,74.67,74.61,74.63,18600.0,69.5081,69.5361,69.4802,69.4988,18600.0
2014-12-29 15:00:00,74.63,74.64,74.6,74.64,22600.0,69.4988,69.5081,69.4709,69.5081,22600.0
2014-12-29 15:10:00,74.64,74.65,74.58,74.62,25300.0,69.5081,69.5174,69.4523,69.4895,25300.0
2014-12-29 15:20:00,74.62,74.64,74.59,74.6,27900.0,69.4895,69.5081,69.4616,69.4709,27900.0
2014-12-29 15:30:00,74.6,74.62,74.59,74.59,34800.0,69.4709,69.4895,69.4616,69.4616,34800.0
2014-12-29 15:40:00,74.6,74.62,74.58,74.6,45600.0,69.4709,69.4895,69.4523,69.4709,45600.0
2014-12-29 15:50:00,74.59,74.62,74.51,74.59,107400.0,69.4616,69.4895,69.3871,69.4616,107400.0
2014-12-30 09:30:00,74.64,74.84,74.53,74.83,31600.0,69.5081,69.6944,69.4057,69.6851,31600.0
2014-12-30 09:40:00,74.83,74.9,74.32,74.51,28000.0,69.6851,69.7503,69.2101,69.3871,28000.0
2014-12-30 09:50:00,74.53,74.59,74.14,74.34,18600.0,69.4057,69.4616,69.0425,69.2288,18600.0
2014-12-30 10:00:00,74.32,74.32,74.04,74.07,16300.0,69.2101,69.2101,68.9494,68.9773,16300.0
2014-12-30 10:10:00,74.07,74.25,74.05,74.25,14300.0,68.9773,69.1449,68.9587,69.1449,14300.0
2014-12-30 10:20:00,74.23,74.29,74.15,74.2,16100.0,69.1263,69.1822,69.0518,69.0984,16100.0
2014-12-30 10:30:00,74.22,74.33,74.17,74.18,17200.0,69.117,69.2194,69.0704,69.0798,17200.0
2014-12-30 10:40:00,74.18,74.28,74.1,74.25,22000.0,69.0798,69.1729,69.0053,69.1449,22000.0
2014-12-30 10:50:00,74.25,74.38,74.17,74.32,17100.0,69.1449,69.266,69.0704,69.2101,17100.0
2014-12-30 11:00:00,74.32,74.41,74.21,74.41,22300.0,69.2101,69.2939,69.1077,69.2939,22300.0
2014-12-30 11:10:00,74.41,74.41,74.3,74.34,16100.0,69.2939,69.2939,69.1915,69.2288,16100.0
2014-12-30 11:20:00,74.36,74.46,74.34,74.39,11600.0,69.2474,69.3405,69.2288,69.2753,11600.0
2014-12-30 11:30:00,74.4,74.49,74.39,74.45,15100.0,69.2846,69.3684,69.2753,69.3312,15100.0
2014-12-30 11:40:00,74.45,74.47,74.3,74.3,11000.0,69.3312,69.3498,69.1915,69.1915,11000.0
2014-12-30 11:50:00,74.31,74.39,74.3,74.37,10000.0,69.2008,69.2753,69.1915,69.2567,10000.0
2014-12-30 12:00:00,74.36,74.47,74.36,74.44,7700.0,69.2474,69.3498,69.2474,69.3219,7700.0
2014-12-30 12:10:00,74.44,74.5,74.43,74.43,10900.0,69.3219,69.3778,69.3126,69.3126,10900.0
2014-12-30 12:20:00,74.42,74.42,74.24,74.24,8800.0,69.3033,69.3033,69.1356,69.1356,8800.0
2014-12-30 12:30:00,74.24,74.32,74.24,74.28,10400.0,69.1356,69.2101,69.1356,69.1729,10400.0
2014-12-30 12:40:00,74.28,74.33,74.22,74.29,28500.0,69.1729,69.2194,69.117,69.1822,28500.0
2014-12-30 12:50:00,74.29,74.45,74.29,74.43,30500.0,69.1822,69.3312,69.1822,69.3126,30500.0
2014-12-30 13:00:00,74.46,74.6,74.44,74.53,13100.0,69.3405,69.4709,69.3219,69.4057,13100.0
2014-12-30 13:10:00,74.54,74.59,74.48,74.55,10500.0,69.415,69.4616,69.3591,69.4243,10500.0
2014-12-30 13:20:00,74.57,74.61,74.47,74.49,17600.0,69.4429,69.4802,69.3498,69.3684,17600.0
2014-12-30 13:30:00,74.49,74.54,74.45,74.45,11500.0,69.3684,69.415,69.3312,69.3312,11500.0
2014-12-30 13:40:00,74.44,74.44,74.33,74.41,9800.0,69.3219,69.3219,69.2194,69.2939,9800.0
2014-12-30 13:50:00,74.41,74.41,74.31,74.37,22700.0,69.2939,69.2939,69.2008,69.2567,22700.0
2014-12-30 14:00:00,74.38,74.38,74.31,74.31,16100.0,69.266,69.266,69.2008,69.2008,16100.0
2014-12-30 14:10:00,74.31,74.31,74.2,74.2,17400.0,69.2008,69.2008,69.0984,69.0984,17400.0
2014-12-30 14:20:00,74.19,74.23,74.18,74.18,9500.0,69.0891,69.1263,69.0798,69.0798,9500.0
2014-12-30 14:30:00,74.19,74.34,74.19,74.34,22300.0,69.0891,69.2288,69.0891,69.2288,22300.0
2014-12-30 14:40:00,74.35,74.37,74.3,74.34,21700.0,69.2381,69.2567,69.1915,69.2288,21700.0
2014-12-30 14:50:00,74.35,74.36,74.25,74.27,22200.0,69.2381,69.2474,69.1449,69.1636,22200.0
2014-12-30 15:00:00,74.28,74.3,74.24,74.29,45100.0,69.1729,69.1915,69.1356,69.1822,45100.0
2014-12-30 15:10:00,74.3,74.33,74.2,74.2,54800.0,69.1915,69.2194,69.0984,69.0984,54800.0
2014-12-30 15:20:00,74.21,74.25,74.21,74.23,28200.0,69.1077,69.1449,69.1077,69.1263,28200.0
2014-12-30 15:30:00,74.23,74.39,74.22,74.39,45800.0,69.1263,69.2753,69.117,69.2753,45800.0
2014-12-30 15:40:00,74.39,74.42,74.36,74.41,60100.0,69.2753,69.3033,69.2474,69.2939,60100.0
2014-12-30 15:50:00,74.41,74.41,74.19,74.25,112400.0,69.2939,69.2939,69.0891,69.1449,112400.0
2014-12-31 09:30:00,74.54,74.92,74.3,74.52,53000.0,69.415,69.7689,69.1915,69.3964,53000.0
2014-12-31 09:40:00,74.51,74.68,74.43,74.48,20200.0,69.3871,69.5454,69.3126,69.3591,20200.0
2014-12-31 09:50:00,74.47,74.63,74.4,74.57,19900.0,69.3498,69.4988,69.2846,69.4429,19900.0
2014-12-31 10:00:00,74.62,74.62,74.4,74.48,25000.0,69.4895,69.4895,69.2846,69.3591,25000.0
2014-12-31 10:10:00,74.5,74.74,74.49,74.69,23100.0,69.3778,69.6013,69.3684,69.5547,23100.0
2014-12-31 10:20:00,74.69,74.9,74.67,74.81,17400.0,69.5547,69.7503,69.5361,69.6664,17400.0
2014-12-31 10:30:00,74.81,74.88,74.8,74.82,15700.0,69.6664,69.7316,69.6571,69.6758,15700.0
2014-12-31 10:40:00,74.79,74.8,74.64,74.73,33600.0,69.6478,69.6571,69.5081,69.5919,33600.0
2014-12-31 10:50:00,74.7,74.83,74.66,74.79,15900.0,69.564,69.6851,69.5268,69.6478,15900.0
2014-12-31 11:00:00,74.8,74.87,74.78,74.81,9500.0,69.6571,69.7223,69.6385,69.6664,9500.0
2014-12-31 11:10:00,74.81,74.85,74.65,74.74,50500.0,69.6664,69.7037,69.5174,69.6013,50500.0
2014-12-31 11:20:00,74.73,74.78,74.65,74.72,10900.0,69.5919,69.6385,69.5174,69.5826,10900.0
2014-12-31 11:30:00,74.71,74.74,74.66,74.69,9700.0,69.5733,69.6013,69.5268,69.5547,9700.0
2014-12-31 11:40:00,74.69,74.71,74.66,74.69,13600.0,69.5547,69.5733,69.5268,69.5547,13600.0
2014-12-31 11:50:00,74.69,74.69,74.64,74.65,14600.0,69.5547,69.5547,69.5081,69.5174,14600.0
2014-12-31 12:00:00,74.66,74.69,74.58,74.67,32600.0,69.5268,69.5547,69.4523,69.5361,32600.0
2014-12-31 12:10:00,74.67,74.68,74.56,74.56,14300.0,69.5361,69.5454,69.4336,69.4336,14300.0
2014-12-31 12:20:00,74.56,74.56,74.27,74.36,39500.0,69.4336,69.4336,69.1636,69.2474,39500.0
2014-12-31 12:30:00,74.38,74.46,74.32,74.35,32500.0,69.266,69.3405,69.2101,69.2381,32500.0
2014-12-31 12:40:00,74.36,74.4,74.33,74.33,13100.0,69.2474,69.2846,69.2194,69.2194,13100.0
2014-12-31 12:50:00,74.34,74.34,74.2,74.26,18800.0,69.2288,69.2288,69.0984,69.1543,18800.0
2014-12-31 13:00:00,74.29,74.37,74.25,74.3,16900.0,69.1822,69.2567,69.1449,69.1915,16900.0
2014-12-31 13:10:00,74.31,74.37,74.17,74.31,14100.0,69.2008,69.2567,69.0704,69.2008,14100.0
2014-12-31 13:20:00,74.32,74.33,74.13,74.14,14500.0,69.2101,69.2194,69.0332,69.0425,14500.0
2014-12-31 13:30:00,74.16,74.25,74.14,74.25,9600.0,69.0611,69.1449,69.0425,69.1449,9600.0
2014-12-31 13:40:00,74.24,74.26,74.14,74.14,19600.0,69.1356,69.1543,69.0425,69.0425,19600.0
2014-12-31 13:50:00,74.12,74.15,74.03,74.06,22300.0,69.0239,69.0518,68.9401,68.968,22300.0
2014-12-31 14:00:00,74.08,74.1,73.92,73.97,27500.0,68.9866,69.0053,68.8376,68.8842,27500.0
2014-12-31 14:10:00,73.99,73.99,73.83,73.87,13500.0,68.9028,68.9028,68.7538,68.7911,13500.0
2014-12-31 14:20:00,73.87,73.9,73.74,73.88,19200.0,68.7911,68.819,68.67,68.8004,19200.0
2014-12-31 14:30:00,73.9,73.96,73.86,73.86,17000.0,68.819,68.8749,68.7818,68.7818,17000.0
2014-12-31 14:40:00,73.87,73.87,73.68,73.72,20900.0,68.7911,68.7911,68.6141,68.6514,20900.0
2014-12-31 14:50:00,73.73,73.8,73.72,73.77,19000.0,68.6607,68.7259,68.6514,68.6979,19000.0
2014-12-31 15:00:00,73.75,73.75,73.55,73.63,28800.0,68.6793,68.6793,68.4931,68.5676,28800.0
2014-12-31 15:10:00,73.6,73.7,73.54,73.67,43600.0,68.5396,68.6328,68.4838,68.6048,43600.0
2014-12-31 15:20:00,73.68,73.72,73.65,73.69,40500.0,68.6141,68.6514,68.5862,68.6234,40500.0
2014-12-31 15:30:00,73.72,73.75,73.65,73.67,62100.0,68.6514,68.6793,68.5862,68.6048,62100.0
2014-12-31 15:40:00,73.66,73.67,73.41,73.49,89200.0,68.5955,68.6048,68.3627,68.4372,89200.0
2014-12-31 15:50:00,73.49,73.49,73.3,73.4,147900.0,68.4372,68.4372,68.2603,68.3534,147900.0
2015-01-02 09:30:00,73.94,74.38,73.78,73.96,108400.0,68.8563,69.266,68.7073,68.8749,108400.0
2015-01-02 09:40:00,73.97,74.37,73.97,74.15,53100.0,68.8842,69.2567,68.8842,69.0518,53100.0
2015-01-02 09:50:00,74.16,74.57,74.16,74.51,29600.0,69.0611,69.4429,69.0611,69.3871,29600.0
2015-01-02 10:00:00,74.51,74.56,74.21,74.28,37800.0,69.3871,69.4336,69.1077,69.1729,37800.0
2015-01-02 10:10:00,74.28,74.55,74.2,74.37,71500.0,69.1729,69.4243,69.0984,69.2567,71500.0
2015-01-02 10:20:00,74.32,74.63,74.32,74.59,27100.0,69.2101,69.4988,69.2101,69.4616,27100.0
2015-01-02 10:30:00,74.57,74.57,74.38,74.39,36100.0,69.4429,69.4429,69.266,69.2753,36100.0
2015-01-02 10:40:00,74.4,74.4,73.81,73.83,49500.0,69.2846,69.2846,68.7352,68.7538,49500.0
2015-01-02 10:50:00,73.81,73.92,73.7,73.89,47900.0,68.7352,68.8376,68.6328,68.8097,47900.0
2015-01-02 11:00:00,73.89,73.91,73.73,73.84,25500.0,68.8097,68.8283,68.6607,68.7631,25500.0
2015-01-02 11:10:00,73.83,73.83,73.56,73.62,31300.0,68.7538,68.7538,68.5024,68.5583,31300.0
2015-01-02 11:20:00,73.61,73.84,73.58,73.78,28400.0,68.5489,68.7631,68.521,68.7073,28400.0
2015-01-02 11:30:00,73.74,73.8,73.63,73.66,42200.0,68.67,68.7259,68.5676,68.5955,42200.0
2015-01-02 11:40:00,73.66,73.77,73.65,73.74,15700.0,68.5955,68.6979,68.5862,68.67,15700.0
2015-01-02 11:50:00,73.75,73.82,73.69,73.81,73100.0,68.6793,68.7445,68.6234,68.7352,73100.0
2015-01-02 12:00:00,73.81,74.03,73.79,74.03,46600.0,68.7352,68.9401,68.7166,68.9401,46600.0
2015-01-02 12:10:00,74.04,74.05,73.76,73.82,29200.0,68.9494,68.9587,68.6886,68.7445,29200.0
2015-01-02 12:20:00,73.81,73.83,73.66,73.76,11900.0,68.7352,68.7538,68.5955,68.6886,11900.0
2015-01-02 12:30:00,73.76,73.81,73.66,73.75,9800.0,68.6886,68.7352,68.5955,68.6793,9800.0
2015-01-02 12:40:00,73.72,73.74,73.55,73.56,18900.0,68.6514,68.67,68.4931,68.5024,18900.0
2015-01-02 12:50:00,73.55,73.62,73.5,73.51,19700.0,68.4931,68.5583,68.4465,68.4558,19700.0
2015-01-02 13:00:00,73.49,73.5,73.37,73.38,12700.0,68.4372,68.4465,68.3254,68.3348,12700.0
2015-01-02 13:10:00,73.36,73.41,73.21,73.33,32900.0,68.3161,68.3627,68.1764,68.2882,32900.0
2015-01-02 13:20:00,73.33,73.38,73.11,73.11,43800.0,68.2882,68.3348,68.0833,68.0833,43800.0
2015-01-02 13:30:00,73.13,73.29,73.07,73.29,9800.0,68.1019,68.2509,68.0461,68.2509,9800.0
2015-01-02 13:40:00,73.31,73.45,73.26,73.43,44900.0,68.2696,68.3999,68.223,68.3813,44900.0
2015-01-02 13:50:00,73.42,73.59,73.36,73.55,23000.0,68.372,68.5303,68.3161,68.4931,23000.0
2015-01-02 14:00:00,73.58,73.78,73.58,73.75,15900.0,68.521,68.7073,68.521,68.6793,15900.0
2015-01-02 14:10:00,73.79,73.85,73.69,73.69,14200.0,68.7166,68.7724,68.6234,68.6234,14200.0
2015-01-02 14:20:00,73.68,73.79,73.57,73.68,16300.0,68.6141,68.7166,68.5117,68.6141,16300.0
2015-01-02 14:30:00,73.69,73.73,73.63,73.69,13400.0,68.6234,68.6607,68.5676,68.6234,13400.0
2015-01-02 14:40:00,73.7,73.83,73.69,73.72,21100.0,68.6328,68.7538,68.6234,68.6514,21100.0
2015-01-02 14:50:00,73.72,73.86,73.72,73.74,25700.0,68.6514,68.7818,68.6514,68.67,25700.0
2015-01-02 15:00:00,73.74,73.82,73.69,73.81,24700.0,68.67,68.7445,68.6234,68.7352,24700.0
2015-01-02 15:10:00,73.8,73.81,73.59,73.69,47400.0,68.7259,68.7352,68.5303,68.6234,47400.0
2015-01-02 15:20:00,73.69,73.85,73.68,73.8,32100.0,68.6234,68.7724,68.6141,68.7259,32100.0
2015-01-02 15:30:00,73.8,73.83,73.71,73.8,36200.0,68.7259,68.7538,68.6421,68.7259,36200.0
2015-01-02 15:40:00,73.8,73.89,73.74,73.88,89000.0,68.7259,68.8097,68.67,68.8004,89000.0
2015-01-02 15:50:00,73.89,73.99,73.79,73.95,174000.0,68.8097,68.9028,68.7166,68.8656,174000.0
2015-01-05 09:30:00,73.93,73.97,73.56,73.69,107900.0,68.8469,68.8842,68.5024,68.6234,107900.0
2015-01-05 09:40:00,73.63,73.74,73.33,73.64,95200.0,68.5676,68.67,68.2882,68.5769,95200.0
2015-01-05 09:50:00,73.68,73.68,73.14,73.34,113300.0,68.6141,68.6141,68.1113,68.2975,113300.0
2015-01-05 10:00:00,73.37,73.37,72.86,72.89,129400.0,68.3254,68.3254,67.8505,67.8785,129400.0
2015-01-05 10:10:00,72.92,73.03,72.86,72.88,62200.0,67.9064,68.0088,67.8505,67.8691,62200.0
2015-01-05 10:20:00,72.89,73.0,72.76,72.92,82800.0,67.8785,67.9809,67.7574,67.9064,82800.0
2015-01-05 10:30:00,72.87,72.91,72.57,72.79,72700.0,67.8598,67.8971,67.5805,67.7853,72700.0
2015-01-05 10:40:00,72.78,72.78,72.32,72.49,51200.0,67.776,67.776,67.3476,67.506,51200.0
2015-01-05 10:50:00,72.48,72.5,72.39,72.42,31700.0,67.4966,67.5153,67.4128,67.4408,31700.0
2015-01-05 11:00:00,72.39,72.5,72.33,72.34,43400.0,67.4128,67.5153,67.357,67.3663,43400.0
2015-01-05 11:10:00,72.32,72.38,72.18,72.2,65100.0,67.3476,67.4035,67.2173,67.2359,65100.0
2015-01-05 11:20:00,72.22,72.35,72.15,72.24,45900.0,67.2545,67.3756,67.1893,67.2731,45900.0
2015-01-05 11:30:00,72.28,72.43,72.2,72.29,38300.0,67.3104,67.4501,67.2359,67.3197,38300.0
2015-01-05 11:40:00,72.31,72.52,72.31,72.4,66400.0,67.3383,67.5339,67.3383,67.4221,66400.0
2015-01-05 11:50:00,72.42,72.47,72.36,72.41,38700.0,67.4408,67.4873,67.3849,67.4315,38700.0
2015-01-05 12:00:00,72.41,72.49,72.2,72.21,27700.0,67.4315,67.506,67.2359,67.2452,27700.0
2015-01-05 12:10:00,72.23,72.33,72.2,72.26,22600.0,67.2638,67.357,67.2359,67.2918,22600.0
2015-01-05 12:20:00,72.26,72.3,72.15,72.15,34100.0,67.2918,67.329,67.1893,67.1893,34100.0
2015-01-05 12:30:00,72.16,72.23,72.09,72.21,34600.0,67.1986,67.2638,67.1335,67.2452,34600.0
2015-01-05 12:40:00,72.22,72.24,72.02,72.02,19000.0,67.2545,67.2731,67.0683,67.0683,19000.0
2015-01-05 12:50:00,72.06,72.09,71.83,71.87,76500.0,67.1055,67.1335,66.8913,66.9286,76500.0
2015-01-05 13:00:00,71.89,72.02,71.86,71.98,42900.0,66.9472,67.0683,66.9193,67.031,42900.0
2015-01-05 13:10:00,71.96,72.02,71.9,71.94,43800.0,67.0124,67.0683,66.9565,66.9938,43800.0
2015-01-05 13:20:00,71.91,71.96,71.65,71.7,24600.0,66.9658,67.0124,66.7237,66.7703,24600.0
2015-01-05 13:30:00,71.7,71.82,71.66,71.73,67900.0,66.7703,66.882,66.733,66.7982,67900.0
2015-01-05 13:40:00,71.75,71.83,71.68,71.74,28300.0,66.8168,66.8913,66.7516,66.8075,28300.0
2015-01-05 13:50:00,71.75,71.75,71.65,71.67,36000.0,66.8168,66.8168,66.7237,66.7423,36000.0
2015-01-05 14:00:00,71.67,71.69,71.59,71.68,27300.0,66.7423,66.761,66.6678,66.7516,27300.0
2015-01-05 14:10:00,71.7,71.73,71.61,71.66,45300.0,66.7703,66.7982,66.6865,66.733,45300.0
2015-01-05 14:20:00,71.67,71.72,71.55,71.57,39300.0,66.7423,66.7889,66.6306,66.6492,39300.0
2015-01-05 14:30:00,71.56,71.57,71.35,71.36,51600.0,66.6399,66.6492,66.4443,66.4536,51600.0
2015-01-05 14:40:00,71.38,71.44,71.25,71.26,54700.0,66.4723,66.5281,66.3512,66.3605,54700.0
2015-01-05 14:50:00,71.25,71.26,71.09,71.18,55800.0,66.3512,66.3605,66.2022,66.286,55800.0
2015-01-05 15:00:00,71.2,71.25,71.11,71.23,78700.0,66.3046,66.3512,66.2208,66.3326,78700.0
2015-01-05 15:10:00,71.24,71.39,71.06,71.14,87500.0,66.3419,66.4816,66.1743,66.2488,87500.0
2015-01-05 15:20:00,71.14,71.49,71.13,71.39,89500.0,66.2488,66.5747,66.2395,66.4816,89500.0
2015-01-05 15:30:00,71.4,71.59,71.39,71.59,132700.0,66.4909,66.6678,66.4816,66.6678,132700.0
2015-01-05 15:40:00,71.61,71.85,71.61,71.83,120400.0,66.6865,66.91,66.6865,66.8913,120400.0
2015-01-05 15:50:00,71.83,71.97,71.77,71.79,310500.0,66.8913,67.0217,66.8355,66.8541,310500.0
2015-01-06 09:30:00,71.89,72.55,71.52,71.63,68900.0,66.9472,67.5618,66.6026,66.7051,68900.0
2015-01-06 09:40:00,71.61,72.08,71.42,72.03,288400.0,66.6865,67.1241,66.5095,67.0776,288400.0
2015-01-06 09:50:00,72.02,72.02,71.79,71.95,74400.0,67.0683,67.0683,66.8541,67.0031,74400.0
2015-01-06 10:00:00,71.94,72.03,71.84,71.97,87000.0,66.9938,67.0776,66.9006,67.0217,87000.0
2015-01-06 10:10:00,71.97,72.0,71.89,71.98,79800.0,67.0217,67.0496,66.9472,67.031,79800.0
2015-01-06 10:20:00,71.99,72.28,71.93,72.15,125100.0,67.0403,67.3104,66.9845,67.1893,125100.0
2015-01-06 10:30:00,72.19,72.29,72.06,72.26,152600.0,67.2266,67.3197,67.1055,67.2918,152600.0
2015-01-06 10:40:00,72.25,72.3,71.96,72.07,142800.0,67.2825,67.329,67.0124,67.1148,142800.0
2015-01-06 10:50:00,72.07,72.2,71.96,72.03,46700.0,67.1148,67.2359,67.0124,67.0776,46700.0
2015-01-06 11:00:00,72.03,72.04,71.77,71.81,27800.0,67.0776,67.0869,66.8355,66.8727,27800.0
2015-01-06 11:10:00,71.81,71.92,71.75,71.82,37100.0,66.8727,66.9751,66.8168,66.882,37100.0
2015-01-06 11:20:00,71.82,71.89,71.7,71.73,23100.0,66.882,66.9472,66.7703,66.7982,23100.0
2015-01-06 11:30:00,71.76,71.76,71.4,71.4,27200.0,66.8261,66.8261,66.4909,66.4909,27200.0
2015-01-06 11:40:00,71.39,71.53,71.17,71.23,42800.0,66.4816,66.612,66.2767,66.3326,42800.0
2015-01-06 11:50:00,71.27,71.33,71.16,71.27,17200.0,66.3698,66.4257,66.2674,66.3698,17200.0
2015-01-06 12:00:00,71.27,71.27,70.97,71.1,41400.0,66.3698,66.3698,66.0905,66.2115,41400.0
2015-01-06 12:10:00,71.09,71.31,70.97,70.98,28400.0,66.2022,66.4071,66.0905,66.0998,28400.0
2015-01-06 12:20:00,70.94,71.16,70.91,71.08,26400.0,66.0625,66.2674,66.0346,66.1929,26400.0
2015-01-06 12:30:00,71.09,71.41,71.02,71.41,51200.0,66.2022,66.5002,66.137,66.5002,51200.0
2015-01-06 12:40:00,71.41,71.44,71.27,71.4,40900.0,66.5002,66.5281,66.3698,66.4909,40900.0
2015-01-06 12:50:00,71.43,71.51,71.31,71.51,40700.0,66.5188,66.5933,66.4071,66.5933,40700.0
2015-01-06 13:00:00,71.51,71.52,71.21,71.28,37900.0,66.5933,66.6026,66.314,66.3791,37900.0
2015-01-06 13:10:00,71.26,71.39,71.05,71.05,28100.0,66.3605,66.4816,66.165,66.165,28100.0
2015-01-06 13:20:00,71.06,71.1,70.95,71.05,37000.0,66.1743,66.2115,66.0718,66.165,37000.0
2015-01-06 13:30:00,71.06,71.13,70.93,71.11,21900.0,66.1743,66.2395,66.0532,66.2208,21900.0
2015-01-06 13:40:00,71.09,71.15,70.98,71.15,35700.0,66.2022,66.2581,66.0998,66.2581,35700.0
2015-01-06 13:50:00,71.15,71.21,71.04,71.21,44800.0,66.2581,66.314,66.1556,66.314,44800.0
2015-01-06 14:00:00,71.2,71.32,71.13,71.23,55000.0,66.3046,66.4164,66.2395,66.3326,55000.0
2015-01-06 14:10:00,71.22,71.22,71.03,71.19,35800.0,66.3233,66.3233,66.1463,66.2953,35800.0
2015-01-06 14:20:00,71.2,71.52,71.19,71.51,28700.0,66.3046,66.6026,66.2953,66.5933,28700.0
2015-01-06 14:30:00,71.53,71.75,71.52,71.74,28300.0,66.612,66.8168,66.6026,66.8075,28300.0
2015-01-06 14:40:00,71.76,71.95,71.7,71.91,57700.0,66.8261,67.0031,66.7703,66.9658,57700.0
2015-01-06 14:50:00,71.89,71.99,71.7,71.75,35800.0,66.9472,67.0403,66.7703,66.8168,35800.0
2015-01-06 15:00:00,71.75,71.83,71.47,71.54,43200.0,66.8168,66.8913,66.5561,66.6213,43200.0
2015-01-06 15:10:00,71.54,71.81,71.54,71.77,48800.0,66.6213,66.8727,66.6213,66.8355,48800.0
2015-01-06 15:20:00,71.75,72.01,71.74,71.82,51000.0,66.8168,67.059,66.8075,66.882,51000.0
2015-01-06 15:30:00,71.82,71.82,71.64,71.65,69600.0,66.882,66.882,66.7144,66.7237,69600.0
2015-01-06 15:40:00,71.65,72.06,71.64,71.92,100500.0,66.7237,67.1055,66.7144,66.9751,100500.0
2015-01-06 15:50:00,71.92,72.01,71.62,71.68,117200.0,66.9751,67.059,66.6958,66.7516,117200.0
2015-01-07 09:30:00,72.48,72.7,72.13,72.48,157300.0,67.4966,67.7015,67.1707,67.4966,157300.0
2015-01-07 09:40:00,72.47,72.7,72.42,72.7,48300.0,67.4873,67.7015,67.4408,67.7015,48300.0
2015-01-07 09:50:00,72.7,72.93,72.62,72.92,67400.0,67.7015,67.9157,67.627,67.9064,67400.0
2015-01-07 10:00:00,72.92,73.15,72.82,73.13,80800.0,67.9064,68.1206,67.8133,68.1019,80800.0
2015-01-07 10:10:00,73.14,73.19,72.93,73.08,30500.0,68.1113,68.1578,67.9157,68.0554,30500.0
2015-01-07 10:20:00,73.06,73.38,73.04,73.05,38900.0,68.0368,68.3348,68.0181,68.0275,38900.0
2015-01-07 10:30:00,73.05,73.19,72.96,73.15,69400.0,68.0275,68.1578,67.9436,68.1206,69400.0
2015-01-07 10:40:00,73.16,73.17,72.97,73.09,55100.0,68.1299,68.1392,67.953,68.0647,55100.0
2015-01-07 10:50:00,73.09,73.17,72.98,73.03,28300.0,68.0647,68.1392,67.9623,68.0088,28300.0
2015-01-07 11:00:00,73.05,73.12,72.97,72.97,59900.0,68.0275,68.0926,67.953,67.953,59900.0
2015-01-07 11:10:00,72.95,72.95,72.74,72.76,28900.0,67.9343,67.9343,67.7388,67.7574,28900.0
2015-01-07 11:20:00,72.76,72.88,72.71,72.75,22000.0,67.7574,67.8691,67.7108,67.7481,22000.0
2015-01-07 11:30:00,72.74,72.84,72.73,72.84,41600.0,67.7388,67.8319,67.7295,67.8319,41600.0
2015-01-07 11:40:00,72.83,72.9,72.81,72.9,38300.0,67.8226,67.8878,67.804,67.8878,38300.0
2015-01-07 11:50:00,72.9,73.25,72.87,73.25,72900.0,67.8878,68.2137,67.8598,68.2137,72900.0
2015-01-07 12:00:00,73.29,73.38,73.16,73.23,15600.0,68.2509,68.3348,68.1299,68.1951,15600.0
2015-01-07 12:10:00,73.2,73.34,73.11,73.32,17300.0,68.1671,68.2975,68.0833,68.2789,17300.0
2015-01-07 12:20:00,73.31,73.39,73.2,73.37,11500.0,68.2696,68.3441,68.1671,68.3254,11500.0
2015-01-07 12:30:00,73.39,73.45,73.21,73.45,21100.0,68.3441,68.3999,68.1764,68.3999,21100.0
2015-01-07 12:40:00,73.44,73.45,73.32,73.37,21100.0,68.3906,68.3999,68.2789,68.3254,21100.0
2015-01-07 12:50:00,73.37,73.45,73.37,73.39,15000.0,68.3254,68.3999,68.3254,68.3441,15000.0
2015-01-07 13:00:00,73.4,73.42,73.15,73.15,17700.0,68.3534,68.372,68.1206,68.1206,17700.0
2015-01-07 13:10:00,73.1,73.21,73.05,73.2,14800.0,68.074,68.1764,68.0275,68.1671,14800.0
2015-01-07 13:20:00,73.2,73.28,73.08,73.14,17400.0,68.1671,68.2416,68.0554,68.1113,17400.0
2015-01-07 13:30:00,73.14,73.15,73.04,73.04,14000.0,68.1113,68.1206,68.0181,68.0181,14000.0
2015-01-07 13:40:00,73.03,73.13,72.99,73.1,28400.0,68.0088,68.1019,67.9716,68.074,28400.0
2015-01-07 13:50:00,73.1,73.1,72.95,73.0,15300.0,68.074,68.074,67.9343,67.9809,15300.0
2015-01-07 14:00:00,73.01,73.14,72.84,73.14,20800.0,67.9902,68.1113,67.8319,68.1113,20800.0
2015-01-07 14:10:00,73.18,73.22,73.06,73.09,31400.0,68.1485,68.1858,68.0368,68.0647,31400.0
2015-01-07 14:20:00,73.08,73.28,73.08,73.13,25000.0,68.0554,68.2416,68.0554,68.1019,25000.0
2015-01-07 14:30:00,73.14,73.24,73.11,73.11,29600.0,68.1113,68.2044,68.0833,68.0833,29600.0
2015-01-07 14:40:00,73.12,73.12,72.99,73.03,34700.0,68.0926,68.0926,67.9716,68.0088,34700.0
2015-01-07 14:50:00,73.02,73.03,72.91,72.99,19700.0,67.9995,68.0088,67.8971,67.9716,19700.0
2015-01-07 15:00:00,73.02,73.13,72.96,73.09,32400.0,67.9995,68.1019,67.9436,68.0647,32400.0
2015-01-07 15:10:00,73.1,73.1,72.96,73.05,43700.0,68.074,68.074,67.9436,68.0275,43700.0
2015-01-07 15:20:00,73.05,73.06,72.94,72.99,51100.0,68.0275,68.0368,67.925,67.9716,51100.0
2015-01-07 15:30:00,72.99,73.03,72.9,73.02,80900.0,67.9716,68.0088,67.8878,67.9995,80900.0
2015-01-07 15:40:00,73.03,73.03,72.85,72.9,90900.0,68.0088,68.0088,67.8412,67.8878,90900.0
2015-01-07 15:50:00,72.9,73.05,72.88,73.0,161700.0,67.8878,68.0275,67.8691,67.9809,161700.0
2015-01-08 09:30:00,73.77,74.65,73.56,74.47,67600.0,68.6979,69.5174,68.5024,69.3498,67600.0
2015-01-08 09:40:00,74.46,74.49,74.09,74.09,44400.0,69.3405,69.3684,68.9959,68.9959,44400.0
2015-01-08 09:50:00,74.07,74.24,73.99,74.02,38000.0,68.9773,69.1356,68.9028,68.9308,38000.0
2015-01-08 10:00:00,74.02,74.1,73.93,74.0,52900.0,68.9308,69.0053,68.8469,68.9121,52900.0
2015-01-08 10:10:00,74.01,74.15,73.99,74.03,53400.0,68.9214,69.0518,68.9028,68.9401,53400.0
2015-01-08 10:20:00,74.03,74.2,74.01,74.07,42100.0,68.9401,69.0984,68.9214,68.9773,42100.0
2015-01-08 10:30:00,74.07,74.12,74.01,74.04,38100.0,68.9773,69.0239,68.9214,68.9494,38100.0
2015-01-08 10:40:00,74.05,74.15,74.01,74.15,44700.0,68.9587,69.0518,68.9214,69.0518,44700.0
2015-01-08 10:50:00,74.15,74.16,74.08,74.13,40200.0,69.0518,69.0611,68.9866,69.0332,40200.0
2015-01-08 11:00:00,74.13,74.29,74.11,74.24,77200.0,69.0332,69.1822,69.0146,69.1356,77200.0
2015-01-08 11:10:00,74.21,74.55,74.21,74.41,81900.0,69.1077,69.4243,69.1077,69.2939,81900.0
2015-01-08 11:20:00,74.41,74.41,74.18,74.2,35800.0,69.2939,69.2939,69.0798,69.0984,35800.0
2015-01-08 11:30:00,74.2,74.34,74.19,74.29,36500.0,69.0984,69.2288,69.0891,69.1822,36500.0
2015-01-08 11:40:00,74.28,74.28,74.14,74.24,28000.0,69.1729,69.1729,69.0425,69.1356,28000.0
2015-01-08 11:50:00,74.23,74.32,74.16,74.3,37000.0,69.1263,69.2101,69.0611,69.1915,37000.0
2015-01-08 12:00:00,74.29,74.3,74.21,74.27,20800.0,69.1822,69.1915,69.1077,69.1636,20800.0
2015-01-08 12:10:00,74.26,74.26,74.07,74.11,18700.0,69.1543,69.1543,68.9773,69.0146,18700.0
2015-01-08 12:20:00,74.11,74.27,74.1,74.27,17700.0,69.0146,69.1636,69.0053,69.1636,17700.0
2015-01-08 12:30:00,74.28,74.28,74.12,74.25,27300.0,69.1729,69.1729,69.0239,69.1449,27300.0
2015-01-08 12:40:00,74.25,74.42,74.24,74.38,54600.0,69.1449,69.3033,69.1356,69.266,54600.0
2015-01-08 12:50:00,74.41,74.47,74.38,74.46,22700.0,69.2939,69.3498,69.266,69.3405,22700.0
2015-01-08 13:00:00,74.46,74.55,74.38,74.52,27100.0,69.3405,69.4243,69.266,69.3964,27100.0
2015-01-08 13:10:00,74.5,74.59,74.46,74.56,40800.0,69.3778,69.4616,69.3405,69.4336,40800.0
2015-01-08 13:20:00,74.56,74.67,74.54,74.59,50900.0,69.4336,69.5361,69.415,69.4616,50900.0
2015-01-08 13:30:00,74.6,74.64,74.54,74.55,17600.0,69.4709,69.5081,69.415,69.4243,17600.0
2015-01-08 13:40:00,74.55,74.57,74.48,74.51,175300.0,69.4243,69.4429,69.3591,69.3871,175300.0
2015-01-08 13:50:00,74.52,74.56,74.36,74.41,16200.0,69.3964,69.4336,69.2474,69.2939,16200.0
2015-01-08 14:00:00,74.42,74.53,74.36,74.47,15900.0,69.3033,69.4057,69.2474,69.3498,15900.0
2015-01-08 14:10:00,74.49,74.6,74.45,74.49,45700.0,69.3684,69.4709,69.3312,69.3684,45700.0
2015-01-08 14:20:00,74.49,74.72,74.46,74.57,37800.0,69.3684,69.5826,69.3405,69.4429,37800.0
2015-01-08 14:30:00,74.58,74.67,74.56,74.67,32800.0,69.4523,69.5361,69.4336,69.5361,32800.0
2015-01-08 14:40:00,74.67,74.79,74.64,74.77,48200.0,69.5361,69.6478,69.5081,69.6292,48200.0
2015-01-08 14:50:00,74.77,74.92,74.76,74.91,99800.0,69.6292,69.7689,69.6199,69.7596,99800.0
2015-01-08 15:00:00,74.92,75.05,74.79,74.8,159700.0,69.7689,69.8899,69.6478,69.6571,159700.0
2015-01-08 15:10:00,74.8,74.94,74.8,74.93,94300.0,69.6571,69.7875,69.6571,69.7782,94300.0
2015-01-08 15:20:00,74.94,75.0,74.92,74.95,200100.0,69.7875,69.8434,69.7689,69.7968,200100.0
2015-01-08 15:30:00,74.95,75.09,74.94,74.94,136300.0,69.7968,69.9272,69.7875,69.7875,136300.0
2015-01-08 15:40:00,74.95,74.95,74.7,74.78,313900.0,69.7968,69.7968,69.564,69.6385,313900.0
2015-01-08 15:50:00,74.78,75.07,74.77,74.89,416300.0,69.6385,69.9086,69.6292,69.7409,416300.0
2015-01-09 09:30:00,74.76,75.47,74.69,75.3,68400.0,69.6199,70.2811,69.5547,70.1228,68400.0
2015-01-09 09:40:00,75.34,75.93,75.25,75.74,114000.0,70.16,70.7094,70.0762,70.5325,114000.0
2015-01-09 09:50:00,75.8,75.94,75.72,75.79,92200.0,70.5884,70.7187,70.5139,70.5791,92200.0
2015-01-09 10:00:00,75.75,75.91,75.7,75.8,105400.0,70.5418,70.6908,70.4952,70.5884,105400.0
2015-01-09 10:10:00,75.79,75.84,75.49,75.72,35100.0,70.5791,70.6256,70.2997,70.5139,35100.0
2015-01-09 10:20:00,75.68,75.68,75.46,75.5,40600.0,70.4766,70.4766,70.2718,70.309,40600.0
2015-01-09 10:30:00,75.48,75.69,75.31,75.54,91900.0,70.2904,70.4859,70.1321,70.3463,91900.0
2015-01-09 10:40:00,75.54,75.64,75.44,75.48,146800.0,70.3463,70.4394,70.2531,70.2904,146800.0
2015-01-09 10:50:00,75.48,75.81,75.43,75.69,71300.0,70.2904,70.5977,70.2438,70.4859,71300.0
2015-01-09 11:00:00,75.68,75.69,75.54,75.55,56400.0,70.4766,70.4859,70.3463,70.3556,56400.0
2015-01-09 11:10:00,75.54,75.54,75.19,75.31,42800.0,70.3463,70.3463,70.0203,70.1321,42800.0
2015-01-09 11:20:00,75.31,75.34,75.08,75.1,39600.0,70.1321,70.16,69.9179,69.9365,39600.0
2015-01-09 11:30:00,75.09,75.42,75.04,75.3,98300.0,69.9272,70.2345,69.8806,70.1228,98300.0
2015-01-09 11:40:00,75.28,75.34,75.24,75.3,47000.0,70.1041,70.16,70.0669,70.1228,47000.0
2015-01-09 11:50:00,75.31,75.44,75.14,75.4,62200.0,70.1321,70.2531,69.9738,70.2159,62200.0
2015-01-09 12:00:00,75.4,75.4,75.24,75.31,37100.0,70.2159,70.2159,70.0669,70.1321,37100.0
2015-01-09 12:10:00,75.3,75.3,75.18,75.18,27200.0,70.1228,70.1228,70.011,70.011,27200.0
2015-01-09 12:20:00,75.19,75.21,74.98,75.03,25700.0,70.0203,70.0389,69.8248,69.8713,25700.0
2015-01-09 12:30:00,75.04,75.15,74.9,74.98,39300.0,69.8806,69.9831,69.7503,69.8248,39300.0
2015-01-09 12:40:00,74.99,75.12,74.96,75.0,42400.0,69.8341,69.9551,69.8061,69.8434,42400.0
2015-01-09 12:50:00,75.0,75.03,74.87,74.96,26300.0,69.8434,69.8713,69.7223,69.8061,26300.0
2015-01-09 13:00:00,74.96,75.02,74.94,74.94,40800.0,69.8061,69.862,69.7875,69.7875,40800.0
2015-01-09 13:10:00,74.93,74.98,74.88,74.92,109300.0,69.7782,69.8248,69.7316,69.7689,109300.0
2015-01-09 13:20:00,74.93,74.93,74.79,74.8,24500.0,69.7782,69.7782,69.6478,69.6571,24500.0
2015-01-09 13:30:00,74.8,74.86,74.79,74.8,36600.0,69.6571,69.713,69.6478,69.6571,36600.0
2015-01-09 13:40:00,74.8,74.85,74.66,74.73,47600.0,69.6571,69.7037,69.5268,69.5919,47600.0
2015-01-09 13:50:00,74.73,74.74,74.69,74.7,62500.0,69.5919,69.6013,69.5547,69.564,62500.0
2015-01-09 14:00:00,74.69,74.71,74.67,74.7,46300.0,69.5547,69.5733,69.5361,69.564,46300.0
2015-01-09 14:10:00,74.71,74.72,74.66,74.71,40300.0,69.5733,69.5826,69.5268,69.5733,40300.0
2015-01-09 14:20:00,74.7,74.74,74.58,74.68,53400.0,69.564,69.6013,69.4523,69.5454,53400.0
2015-01-09 14:30:00,74.69,74.73,74.66,74.73,67700.0,69.5547,69.5919,69.5268,69.5919,67700.0
2015-01-09 14:40:00,74.73,74.93,74.68,74.86,320500.0,69.5919,69.7782,69.5454,69.713,320500.0
2015-01-09 14:50:00,74.87,74.92,74.7,74.7,104400.0,69.7223,69.7689,69.564,69.564,104400.0
2015-01-09 15:00:00,74.71,75.05,74.7,75.04,92000.0,69.5733,69.8899,69.564,69.8806,92000.0
2015-01-09 15:10:00,75.04,75.07,74.93,74.96,75200.0,69.8806,69.9086,69.7782,69.8061,75200.0
2015-01-09 15:20:00,74.97,75.05,74.77,74.81,89500.0,69.8154,69.8899,69.6292,69.6664,89500.0
2015-01-09 15:30:00,74.81,74.85,74.67,74.82,112600.0,69.6664,69.7037,69.5361,69.6758,112600.0
2015-01-09 15:40:00,74.83,74.83,74.69,74.72,154200.0,69.6851,69.6851,69.5547,69.5826,154200.0
2015-01-09 15:50:00,74.72,74.72,74.65,74.66,209600.0,69.5826,69.5826,69.5174,69.5268,209600.0
2015-01-12 09:30:00,75.91,76.18,74.15,74.16,325800.0,70.6908,70.9422,69.0518,69.0611,325800.0
2015-01-12 09:40:00,74.16,74.17,73.24,73.26,154000.0,69.0611,69.0704,68.2044,68.223,154000.0
2015-01-12 09:50:00,73.27,73.7,73.0,73.06,113900.0,68.2323,68.6328,67.9809,68.0368,113900.0
2015-01-12 10:00:00,73.08,73.2,72.34,72.67,180000.0,68.0554,68.1671,67.3663,67.6736,180000.0
2015-01-12 10:10:00,72.69,73.28,72.53,73.12,175700.0,67.6922,68.2416,67.5432,68.0926,175700.0
2015-01-12 10:20:00,73.11,73.27,73.04,73.19,98500.0,68.0833,68.2323,68.0181,68.1578,98500.0
2015-01-12 10:30:00,73.17,73.26,73.0,73.11,97500.0,68.1392,68.223,67.9809,68.0833,97500.0
2015-01-12 10:40:00,73.1,73.13,72.9,73.07,117700.0,68.074,68.1019,67.8878,68.0461,117700.0
2015-01-12 10:50:00,73.06,73.4,72.91,73.39,80100.0,68.0368,68.3534,67.8971,68.3441,80100.0
2015-01-12 11:00:00,73.42,73.44,72.9,72.93,96900.0,68.372,68.3906,67.8878,67.9157,96900.0
2015-01-12 11:10:00,72.93,73.09,72.82,73.06,61200.0,67.9157,68.0647,67.8133,68.0368,61200.0
2015-01-12 11:20:00,73.05,73.11,72.91,72.97,64800.0,68.0275,68.0833,67.8971,67.953,64800.0
2015-01-12 11:30:00,72.98,73.06,72.78,72.84,48100.0,67.9623,68.0368,67.776,67.8319,48100.0
2015-01-12 11:40:00,72.86,73.2,72.72,72.76,173500.0,67.8505,68.1671,67.7201,67.7574,173500.0
2015-01-12 11:50:00,72.76,73.11,72.75,73.08,49400.0,67.7574,68.0833,67.7481,68.0554,49400.0
2015-01-12 12:00:00,73.07,73.35,73.07,73.32,39800.0,68.0461,68.3068,68.0461,68.2789,39800.0
2015-01-12 12:10:00,73.32,73.44,73.13,73.23,26500.0,68.2789,68.3906,68.1019,68.1951,26500.0
2015-01-12 12:20:00,73.23,73.38,73.23,73.35,22600.0,68.1951,68.3348,68.1951,68.3068,22600.0
2015-01-12 12:30:00,73.34,73.47,73.32,73.39,59300.0,68.2975,68.4186,68.2789,68.3441,59300.0
2015-01-12 12:40:00,73.42,73.47,73.36,73.39,120900.0,68.372,68.4186,68.3161,68.3441,120900.0
2015-01-12 12:50:00,73.4,73.4,73.13,73.2,123200.0,68.3534,68.3534,68.1019,68.1671,123200.0
2015-01-12 13:00:00,73.18,73.33,73.09,73.25,194300.0,68.1485,68.2882,68.0647,68.2137,194300.0
2015-01-12 13:10:00,73.23,73.27,73.11,73.14,56700.0,68.1951,68.2323,68.0833,68.1113,56700.0
2015-01-12 13:20:00,73.13,73.13,72.96,72.97,39400.0,68.1019,68.1019,67.9436,67.953,39400.0
2015-01-12 13:30:00,72.97,73.2,72.96,73.12,145400.0,67.953,68.1671,67.9436,68.0926,145400.0
2015-01-12 13:40:00,73.12,73.13,72.99,72.99,63500.0,68.0926,68.1019,67.9716,67.9716,63500.0
2015-01-12 13:50:00,73.02,73.1,73.02,73.1,35300.0,67.9995,68.074,67.9995,68.074,35300.0
2015-01-12 14:00:00,73.1,73.11,73.02,73.03,55800.0,68.074,68.0833,67.9995,68.0088,55800.0
2015-01-12 14:10:00,73.03,73.03,72.86,72.95,120000.0,68.0088,68.0088,67.8505,67.9343,120000.0
2015-01-12 14:20:00,72.96,73.07,72.96,73.07,37400.0,67.9436,68.0461,67.9436,68.0461,37400.0
2015-01-12 14:30:00,73.06,73.07,73.0,73.04,69700.0,68.0368,68.0461,67.9809,68.0181,69700.0
2015-01-12 14:40:00,73.03,73.08,72.9,72.99,67100.0,68.0088,68.0554,67.8878,67.9716,67100.0
2015-01-12 14:50:00,72.99,73.02,72.93,72.98,39300.0,67.9716,67.9995,67.9157,67.9623,39300.0
2015-01-12 15:00:00,72.99,73.01,72.9,72.91,39800.0,67.9716,67.9902,67.8878,67.8971,39800.0
2015-01-12 15:10:00,72.9,73.0,72.88,72.9,60000.0,67.8878,67.9809,67.8691,67.8878,60000.0
2015-01-12 15:20:00,72.91,72.93,72.63,72.68,88800.0,67.8971,67.9157,67.6363,67.6829,88800.0
2015-01-12 15:30:00,72.67,72.73,72.46,72.48,122800.0,67.6736,67.7295,67.478,67.4966,122800.0
2015-01-12 15:40:00,72.48,72.63,72.47,72.48,190400.0,67.4966,67.6363,67.4873,67.4966,190400.0
2015-01-12 15:50:00,72.49,72.51,72.01,72.2,359900.0,67.506,67.5246,67.059,67.2359,359900.0
2015-01-13 09:30:00,73.12,73.19,72.36,72.42,152600.0,68.0926,68.1578,67.3849,67.4408,152600.0
2015-01-13 09:40:00,72.43,72.54,71.69,71.73,178200.0,67.4501,67.5525,66.761,66.7982,178200.0
2015-01-13 09:50:00,71.73,72.33,71.73,72.25,78200.0,66.7982,67.357,66.7982,67.2825,78200.0
2015-01-13 10:00:00,72.26,72.35,71.71,71.76,123500.0,67.2918,67.3756,66.7796,66.8261,123500.0
2015-01-13 10:10:00,71.77,71.77,70.97,71.0,242800.0,66.8355,66.8355,66.0905,66.1184,242800.0
2015-01-13 10:20:00,70.99,71.25,70.88,71.03,188200.0,66.1091,66.3512,66.0066,66.1463,188200.0
2015-01-13 10:30:00,71.04,71.28,70.72,70.8,175900.0,66.1556,66.3791,65.8576,65.9321,175900.0
2015-01-13 10:40:00,70.8,71.15,70.8,71.1,175800.0,65.9321,66.2581,65.9321,66.2115,175800.0
2015-01-13 10:50:00,71.1,71.15,71.05,71.11,154200.0,66.2115,66.2581,66.165,66.2208,154200.0
2015-01-13 11:00:00,71.11,71.13,70.86,71.04,91000.0,66.2208,66.2395,65.988,66.1556,91000.0
2015-01-13 11:10:00,71.04,71.13,70.94,71.1,63700.0,66.1556,66.2395,66.0625,66.2115,63700.0
2015-01-13 11:20:00,71.1,71.28,71.03,71.28,98900.0,66.2115,66.3791,66.1463,66.3791,98900.0
2015-01-13 11:30:00,71.29,71.79,71.28,71.65,127200.0,66.3885,66.8541,66.3791,66.7237,127200.0
2015-01-13 11:40:00,71.65,71.85,71.48,71.85,62600.0,66.7237,66.91,66.5654,66.91,62600.0
2015-01-13 11:50:00,71.84,71.95,71.63,71.64,77600.0,66.9006,67.0031,66.7051,66.7144,77600.0
2015-01-13 12:00:00,71.65,71.75,71.43,71.53,62200.0,66.7237,66.8168,66.5188,66.612,62200.0
2015-01-13 12:10:00,71.55,71.68,71.53,71.65,43400.0,66.6306,66.7516,66.612,66.7237,43400.0
2015-01-13 12:20:00,71.67,71.69,71.44,71.57,51700.0,66.7423,66.761,66.5281,66.6492,51700.0
2015-01-13 12:30:00,71.55,71.55,71.34,71.35,41100.0,66.6306,66.6306,66.435,66.4443,41100.0
2015-01-13 12:40:00,71.34,71.4,71.24,71.34,95300.0,66.435,66.4909,66.3419,66.435,95300.0
2015-01-13 12:50:00,71.36,71.42,71.23,71.39,154900.0,66.4536,66.5095,66.3326,66.4816,154900.0
2015-01-13 13:00:00,71.39,71.64,71.38,71.64,75600.0,66.4816,66.7144,66.4723,66.7144,75600.0
2015-01-13 13:10:00,71.64,71.92,71.54,71.54,48100.0,66.7144,66.9751,66.6213,66.6213,48100.0
2015-01-13 13:20:00,71.55,71.55,71.29,71.33,85400.0,66.6306,66.6306,66.3885,66.4257,85400.0
2015-01-13 13:30:00,71.33,71.52,71.3,71.42,53400.0,66.4257,66.6026,66.3978,66.5095,53400.0
2015-01-13 13:40:00,71.42,71.48,71.31,71.42,47200.0,66.5095,66.5654,66.4071,66.5095,47200.0
2015-01-13 13:50:00,71.4,71.45,70.99,71.03,87300.0,66.4909,66.5375,66.1091,66.1463,87300.0
2015-01-13 14:00:00,71.04,71.14,70.89,71.1,63300.0,66.1556,66.2488,66.016,66.2115,63300.0
2015-01-13 14:10:00,71.1,71.13,70.89,71.1,78400.0,66.2115,66.2395,66.016,66.2115,78400.0
2015-01-13 14:20:00,71.11,71.34,71.05,71.34,47200.0,66.2208,66.435,66.165,66.435,47200.0
2015-01-13 14:30:00,71.34,71.64,71.34,71.53,48300.0,66.435,66.7144,66.435,66.612,48300.0
2015-01-13 14:40:00,71.53,71.66,71.4,71.61,51200.0,66.612,66.733,66.4909,66.6865,51200.0
2015-01-13 14:50:00,71.61,71.82,71.6,71.65,78300.0,66.6865,66.882,66.6771,66.7237,78300.0
2015-01-13 15:00:00,71.62,71.74,71.56,71.56,97300.0,66.6958,66.8075,66.6399,66.6399,97300.0
2015-01-13 15:10:00,71.57,71.88,71.54,71.8,43700.0,66.6492,66.9379,66.6213,66.8634,43700.0
2015-01-13 15:20:00,71.8,71.83,71.63,71.63,72800.0,66.8634,66.8913,66.7051,66.7051,72800.0
2015-01-13 15:30:00,71.61,71.98,71.6,71.97,112000.0,66.6865,67.031,66.6771,67.0217,112000.0
2015-01-13 15:40:00,71.97,72.2,71.97,72.15,107800.0,67.0217,67.2359,67.0217,67.1893,107800.0
2015-01-13 15:50:00,72.15,72.23,71.93,72.14,362000.0,67.1893,67.2638,66.9845,67.18,362000.0
2015-01-14 09:30:00,71.27,71.54,70.75,70.93,162200.0,66.3698,66.6213,65.8856,66.0532,162200.0
2015-01-14 09:40:00,70.93,71.03,70.4,70.81,154500.0,66.0532,66.1463,65.5597,65.9415,154500.0
2015-01-14 09:50:00,70.81,70.81,70.48,70.51,194000.0,65.9415,65.9415,65.6342,65.6621,194000.0
2015-01-14 10:00:00,70.51,70.71,70.45,70.65,232800.0,65.6621,65.8483,65.6062,65.7925,232800.0
2015-01-14 10:10:00,70.63,71.08,70.6,70.94,109100.0,65.7738,66.1929,65.7459,66.0625,109100.0
2015-01-14 10:20:00,70.93,71.03,70.85,70.95,123100.0,66.0532,66.1463,65.9787,66.0718,123100.0
2015-01-14 10:30:00,70.94,71.01,70.78,70.81,47100.0,66.0625,66.1277,65.9135,65.9415,47100.0
2015-01-14 10:40:00,70.84,70.96,70.73,70.92,50900.0,65.9694,66.0811,65.867,66.0439,50900.0
2015-01-14 10:50:00,70.91,71.03,70.83,70.99,44600.0,66.0346,66.1463,65.9601,66.1091,44600.0
2015-01-14 11:00:00,70.99,71.02,70.73,70.74,60200.0,66.1091,66.137,65.867,65.8763,60200.0
2015-01-14 11:10:00,70.77,70.84,70.65,70.71,71700.0,65.9042,65.9694,65.7925,65.8483,71700.0
2015-01-14 11:20:00,70.7,70.91,70.62,70.62,80700.0,65.839,66.0346,65.7645,65.7645,80700.0
2015-01-14 11:30:00,70.62,70.75,70.4,70.75,127900.0,65.7645,65.8856,65.5597,65.8856,127900.0
2015-01-14 11:40:00,70.75,70.92,70.74,70.8,65000.0,65.8856,66.0439,65.8763,65.9321,65000.0
2015-01-14 11:50:00,70.8,70.81,70.52,70.53,52800.0,65.9321,65.9415,65.6714,65.6807,52800.0
2015-01-14 12:00:00,70.53,70.65,70.34,70.34,79900.0,65.6807,65.7925,65.5038,65.5038,79900.0
2015-01-14 12:10:00,70.36,70.43,70.29,70.29,51100.0,65.5224,65.5876,65.4572,65.4572,51100.0
2015-01-14 12:20:00,70.28,70.37,70.22,70.3,49300.0,65.4479,65.5317,65.392,65.4665,49300.0
2015-01-14 12:30:00,70.3,70.35,70.22,70.27,95600.0,65.4665,65.5131,65.392,65.4386,95600.0
2015-01-14 12:40:00,70.27,70.34,70.22,70.33,81100.0,65.4386,65.5038,65.392,65.4945,81100.0
2015-01-14 12:50:00,70.33,70.33,70.14,70.28,88100.0,65.4945,65.4945,65.3175,65.4479,88100.0
2015-01-14 13:00:00,70.28,70.32,70.15,70.18,57900.0,65.4479,65.4852,65.3268,65.3548,57900.0
2015-01-14 13:10:00,70.18,70.21,70.03,70.17,55100.0,65.3548,65.3827,65.2151,65.3455,55100.0
2015-01-14 13:20:00,70.16,70.16,70.03,70.04,37900.0,65.3362,65.3362,65.2151,65.2244,37900.0
2015-01-14 13:30:00,70.04,70.16,70.04,70.14,86000.0,65.2244,65.3362,65.2244,65.3175,86000.0
2015-01-14 13:40:00,70.13,70.17,70.0,70.09,60900.0,65.3082,65.3455,65.1872,65.271,60900.0
2015-01-14 13:50:00,70.1,70.14,69.92,70.11,86600.0,65.2803,65.3175,65.1127,65.2896,86600.0
2015-01-14 14:00:00,70.12,70.15,70.05,70.09,49400.0,65.2989,65.3268,65.2337,65.271,49400.0
2015-01-14 14:10:00,70.1,70.36,70.1,70.36,110400.0,65.2803,65.5224,65.2803,65.5224,110400.0
2015-01-14 14:20:00,70.35,70.45,70.25,70.39,88900.0,65.5131,65.6062,65.42,65.5503,88900.0
2015-01-14 14:30:00,70.39,70.48,70.25,70.26,66200.0,65.5503,65.6342,65.42,65.4293,66200.0
2015-01-14 14:40:00,70.26,70.31,70.08,70.14,45000.0,65.4293,65.4758,65.2617,65.3175,45000.0
2015-01-14 14:50:00,70.12,70.12,70.0,70.07,49000.0,65.2989,65.2989,65.1872,65.2523,49000.0
2015-01-14 15:00:00,70.06,70.24,70.03,70.13,59200.0,65.243,65.4107,65.2151,65.3082,59200.0
2015-01-14 15:10:00,70.13,70.2,69.96,70.16,120200.0,65.3082,65.3734,65.1499,65.3362,120200.0
2015-01-14 15:20:00,70.16,70.38,70.08,70.22,126600.0,65.3362,65.541,65.2617,65.392,126600.0
2015-01-14 15:30:00,70.22,70.29,70.07,70.29,90600.0,65.392,65.4572,65.2523,65.4572,90600.0
2015-01-14 15:40:00,70.28,70.53,70.28,70.51,224400.0,65.4479,65.6807,65.4479,65.6621,224400.0
2015-01-14 15:50:00,70.51,70.54,70.39,70.42,287200.0,65.6621,65.69,65.5503,65.5783,287200.0
2015-01-15 09:30:00,70.75,71.06,70.05,70.19,87900.0,65.8856,66.1743,65.2337,65.3641,87900.0
2015-01-15 09:40:00,70.14,70.28,69.65,69.76,114900.0,65.3175,65.4479,64.8612,64.9637,114900.0
2015-01-15 09:50:00,69.74,70.01,69.74,69.85,42400.0,64.945,65.1965,64.945,65.0475,42400.0
2015-01-15 10:00:00,69.9,70.16,69.81,70.06,26300.0,65.094,65.3362,65.0102,65.243,26300.0
2015-01-15 10:10:00,70.01,70.33,69.78,70.29,23800.0,65.1965,65.4945,64.9823,65.4572,23800.0
2015-01-15 10:20:00,70.33,70.63,70.28,70.63,27000.0,65.4945,65.7738,65.4479,65.7738,27000.0
2015-01-15 10:30:00,70.59,70.75,70.57,70.72,45300.0,65.7366,65.8856,65.718,65.8576,45300.0
2015-01-15 10:40:00,70.71,70.74,70.37,70.41,34500.0,65.8483,65.8763,65.5317,65.569,34500.0
2015-01-15 10:50:00,70.39,70.42,70.25,70.28,39400.0,65.5503,65.5783,65.42,65.4479,39400.0
2015-01-15 11:00:00,70.28,70.44,70.26,70.41,56700.0,65.4479,65.5969,65.4293,65.569,56700.0
2015-01-15 11:10:00,70.42,70.66,70.39,70.53,106900.0,65.5783,65.8018,65.5503,65.6807,106900.0
2015-01-15 11:20:00,70.52,70.53,70.4,70.42,34100.0,65.6714,65.6807,65.5597,65.5783,34100.0
2015-01-15 11:30:00,70.42,70.54,70.36,70.44,73900.0,65.5783,65.69,65.5224,65.5969,73900.0
2015-01-15 11:40:00,70.45,70.54,70.32,70.4,59500.0,65.6062,65.69,65.4852,65.5597,59500.0
2015-01-15 11:50:00,70.4,70.49,70.33,70.37,29300.0,65.5597,65.6435,65.4945,65.5317,29300.0
2015-01-15 12:00:00,70.36,70.41,70.28,70.35,27500.0,65.5224,65.569,65.4479,65.5131,27500.0
2015-01-15 12:10:00,70.34,70.41,70.29,70.34,30000.0,65.5038,65.569,65.4572,65.5038,30000.0
2015-01-15 12:20:00,70.35,70.46,70.33,70.39,25400.0,65.5131,65.6155,65.4945,65.5503,25400.0
2015-01-15 12:30:00,70.38,70.38,70.09,70.09,35500.0,65.541,65.541,65.271,65.271,35500.0
2015-01-15 12:40:00,70.09,70.14,69.98,70.11,40500.0,65.271,65.3175,65.1685,65.2896,40500.0
2015-01-15 12:50:00,70.12,70.2,70.02,70.03,16900.0,65.2989,65.3734,65.2058,65.2151,16900.0
2015-01-15 13:00:00,70.03,70.24,69.99,70.19,19600.0,65.2151,65.4107,65.1778,65.3641,19600.0
2015-01-15 13:10:00,70.2,70.26,70.07,70.1,32300.0,65.3734,65.4293,65.2523,65.2803,32300.0
2015-01-15 13:20:00,70.07,70.1,69.92,69.92,17500.0,65.2523,65.2803,65.1127,65.1127,17500.0
2015-01-15 13:30:00,69.94,69.97,69.72,69.73,20000.0,65.1313,65.1592,64.9264,64.9357,20000.0
2015-01-15 13:40:00,69.73,69.75,69.57,69.7,36700.0,64.9357,64.9543,64.7867,64.9078,36700.0
2015-01-15 13:50:00,69.7,69.92,69.69,69.86,36400.0,64.9078,65.1127,64.8985,65.0568,36400.0
2015-01-15 14:00:00,69.88,70.05,69.84,70.04,21700.0,65.0754,65.2337,65.0382,65.2244,21700.0
2015-01-15 14:10:00,70.05,70.16,70.02,70.09,43100.0,65.2337,65.3362,65.2058,65.271,43100.0
2015-01-15 14:20:00,70.09,70.1,69.98,70.01,32800.0,65.271,65.2803,65.1685,65.1965,32800.0
2015-01-15 14:30:00,70.01,70.14,69.95,70.14,113300.0,65.1965,65.3175,65.1406,65.3175,113300.0
2015-01-15 14:40:00,70.14,70.27,70.04,70.18,122200.0,65.3175,65.4386,65.2244,65.3548,122200.0
2015-01-15 14:50:00,70.17,70.4,70.17,70.38,71800.0,65.3455,65.5597,65.3455,65.541,71800.0
2015-01-15 15:00:00,70.37,70.43,70.19,70.19,116100.0,65.5317,65.5876,65.3641,65.3641,116100.0
2015-01-15 15:10:00,70.19,70.26,70.1,70.23,106900.0,65.3641,65.4293,65.2803,65.4013,106900.0
2015-01-15 15:20:00,70.24,70.35,70.21,70.32,108300.0,65.4107,65.5131,65.3827,65.4852,108300.0
2015-01-15 15:30:00,70.3,70.53,70.16,70.37,117100.0,65.4665,65.6807,65.3362,65.5317,117100.0
2015-01-15 15:40:00,70.37,70.37,70.17,70.21,167800.0,65.5317,65.5317,65.3455,65.3827,167800.0
2015-01-15 15:50:00,70.21,70.22,69.99,70.05,242400.0,65.3827,65.392,65.1778,65.2337,242400.0
2015-01-16 09:30:00,69.8,70.0,69.52,69.59,286800.0,65.0009,65.1872,64.7402,64.8053,286800.0
2015-01-16 09:40:00,69.51,69.54,68.61,68.89,128300.0,64.7308,64.7588,63.8927,64.1535,128300.0
2015-01-16 09:50:00,68.88,68.98,68.75,68.83,144500.0,64.1442,64.2373,64.0231,64.0976,144500.0
2015-01-16 10:00:00,68.84,69.0,68.59,68.69,195000.0,64.1069,64.2559,63.8741,63.9672,195000.0
2015-01-16 10:10:00,68.74,68.78,68.57,68.74,94000.0,64.0138,64.051,63.8555,64.0138,94000.0
2015-01-16 10:20:00,68.72,68.91,68.66,68.9,105000.0,63.9952,64.1721,63.9393,64.1628,105000.0
2015-01-16 10:30:00,68.91,68.94,68.7,68.73,171700.0,64.1721,64.2,63.9765,64.0045,171700.0
2015-01-16 10:40:00,68.72,68.72,68.38,68.46,99000.0,63.9952,63.9952,63.6785,63.753,99000.0
2015-01-16 10:50:00,68.47,68.72,68.45,68.61,77100.0,63.7623,63.9952,63.7437,63.8927,77100.0
2015-01-16 11:00:00,68.61,68.7,68.48,68.52,98300.0,63.8927,63.9765,63.7717,63.8089,98300.0
2015-01-16 11:10:00,68.51,68.64,68.45,68.62,78500.0,63.7996,63.9207,63.7437,63.902,78500.0
2015-01-16 11:20:00,68.62,68.84,68.55,68.66,79900.0,63.902,64.1069,63.8368,63.9393,79900.0
2015-01-16 11:30:00,68.67,68.74,68.47,68.5,150700.0,63.9486,64.0138,63.7623,63.7903,150700.0
2015-01-16 11:40:00,68.5,68.56,68.36,68.46,172500.0,63.7903,63.8462,63.6599,63.753,172500.0
2015-01-16 11:50:00,68.45,68.8,68.42,68.73,100700.0,63.7437,64.0697,63.7158,64.0045,100700.0
2015-01-16 12:00:00,68.72,68.92,68.71,68.89,72200.0,63.9952,64.1814,63.9858,64.1535,72200.0
2015-01-16 12:10:00,68.89,68.93,68.79,68.89,115200.0,64.1535,64.1907,64.0603,64.1535,115200.0
2015-01-16 12:20:00,68.88,68.97,68.83,68.92,41700.0,64.1442,64.228,64.0976,64.1814,41700.0
2015-01-16 12:30:00,68.95,68.99,68.91,68.98,48300.0,64.2093,64.2466,64.1721,64.2373,48300.0
2015-01-16 12:40:00,69.0,69.05,68.93,69.02,134400.0,64.2559,64.3025,64.1907,64.2745,134400.0
2015-01-16 12:50:00,69.02,69.15,69.02,69.14,63100.0,64.2745,64.3956,64.2745,64.3863,63100.0
2015-01-16 13:00:00,69.14,69.32,69.14,69.28,120600.0,64.3863,64.5539,64.3863,64.5167,120600.0
2015-01-16 13:10:00,69.29,69.4,69.22,69.38,93500.0,64.526,64.6284,64.4608,64.6098,93500.0
2015-01-16 13:20:00,69.36,69.42,69.1,69.18,66500.0,64.5912,64.647,64.349,64.4235,66500.0
2015-01-16 13:30:00,69.15,69.35,69.14,69.33,23200.0,64.3956,64.5818,64.3863,64.5632,23200.0
2015-01-16 13:40:00,69.32,69.34,69.13,69.2,32400.0,64.5539,64.5725,64.377,64.4422,32400.0
2015-01-16 13:50:00,69.19,69.23,69.17,69.23,63800.0,64.4328,64.4701,64.4142,64.4701,63800.0
2015-01-16 14:00:00,69.23,69.23,69.05,69.1,101900.0,64.4701,64.4701,64.3025,64.349,101900.0
2015-01-16 14:10:00,69.11,69.15,69.02,69.02,51900.0,64.3583,64.3956,64.2745,64.2745,51900.0
2015-01-16 14:20:00,69.03,69.15,69.0,69.08,64500.0,64.2838,64.3956,64.2559,64.3304,64500.0
2015-01-16 14:30:00,69.09,69.24,69.0,69.23,150500.0,64.3397,64.4794,64.2559,64.4701,150500.0
2015-01-16 14:40:00,69.23,69.44,69.15,69.44,71800.0,64.4701,64.6657,64.3956,64.6657,71800.0
2015-01-16 14:50:00,69.44,69.53,69.35,69.5,63200.0,64.6657,64.7495,64.5818,64.7215,63200.0
2015-01-16 15:00:00,69.52,69.61,69.44,69.48,64800.0,64.7402,64.824,64.6657,64.7029,64800.0
2015-01-16 15:10:00,69.47,69.47,69.26,69.34,106900.0,64.6936,64.6936,64.498,64.5725,106900.0
2015-01-16 15:20:00,69.33,69.52,69.32,69.49,144400.0,64.5632,64.7402,64.5539,64.7122,144400.0
2015-01-16 15:30:00,69.48,69.62,69.46,69.62,114600.0,64.7029,64.8333,64.6843,64.8333,114600.0
2015-01-16 15:40:00,69.63,69.99,69.62,69.88,221600.0,64.8426,65.1778,64.8333,65.0754,221600.0
2015-01-16 15:50:00,69.89,70.01,69.8,69.83,323700.0,65.0847,65.1965,65.0009,65.0288,323700.0
2015-01-20 09:30:00,69.86,70.05,69.27,69.37,127600.0,65.0568,65.2337,64.5073,64.6005,127600.0
2015-01-20 09:40:00,69.4,69.53,68.61,68.64,122800.0,64.6284,64.7495,63.8927,63.9207,122800.0
2015-01-20 09:50:00,68.62,68.63,67.94,67.98,199300.0,63.902,63.9113,63.2688,63.306,199300.0
2015-01-20 10:00:00,68.0,68.2,67.62,68.06,192300.0,63.3247,63.5109,62.9708,63.3805,192300.0
2015-01-20 10:10:00,68.07,68.28,67.99,68.0,212200.0,63.3898,63.5854,63.3154,63.3247,212200.0
2015-01-20 10:20:00,68.0,68.17,67.92,68.08,127700.0,63.3247,63.483,63.2502,63.3992,127700.0
2015-01-20 10:30:00,68.09,68.12,67.94,67.95,117600.0,63.4085,63.4364,63.2688,63.2781,117600.0
2015-01-20 10:40:00,67.95,68.02,67.84,67.92,61700.0,63.2781,63.3433,63.1757,63.2502,61700.0
2015-01-20 10:50:00,67.92,67.94,67.39,67.49,165100.0,63.2502,63.2688,62.7566,62.8497,165100.0
2015-01-20 11:00:00,67.49,67.51,67.06,67.16,148800.0,62.8497,62.8684,62.4493,62.5424,148800.0
2015-01-20 11:10:00,67.16,67.28,67.05,67.24,270600.0,62.5424,62.6542,62.44,62.6169,270600.0
2015-01-20 11:20:00,67.25,67.43,67.18,67.4,133900.0,62.6262,62.7939,62.561,62.7659,133900.0
2015-01-20 11:30:00,67.4,67.62,67.33,67.58,161400.0,62.7659,62.9708,62.7007,62.9335,161400.0
2015-01-20 11:40:00,67.59,67.72,67.49,67.64,225200.0,62.9429,63.0639,62.8497,62.9894,225200.0
2015-01-20 11:50:00,67.63,67.7,67.53,67.66,97300.0,62.9801,63.0453,62.887,63.008,97300.0
2015-01-20 12:00:00,67.66,67.69,67.6,67.66,52000.0,63.008,63.036,62.9522,63.008,52000.0
2015-01-20 12:10:00,67.67,67.68,67.47,67.59,146400.0,63.0174,63.0267,62.8311,62.9429,146400.0
2015-01-20 12:20:00,67.59,67.89,67.57,67.81,76900.0,62.9429,63.2222,62.9242,63.1477,76900.0
2015-01-20 12:30:00,67.81,68.0,67.63,68.0,80200.0,63.1477,63.3247,62.9801,63.3247,80200.0
2015-01-20 12:40:00,67.97,68.01,67.89,67.95,45000.0,63.2967,63.334,63.2222,63.2781,45000.0
2015-01-20 12:50:00,67.96,68.0,67.94,68.0,63100.0,63.2874,63.3247,63.2688,63.3247,63100.0
2015-01-20 13:00:00,67.99,68.01,67.82,67.82,78600.0,63.3154,63.334,63.157,63.157,78600.0
2015-01-20 13:10:00,67.85,67.91,67.81,67.91,38800.0,63.185,63.2409,63.1477,63.2409,38800.0
2015-01-20 13:20:00,67.91,67.92,67.79,67.87,74900.0,63.2409,63.2502,63.1291,63.2036,74900.0
2015-01-20 13:30:00,67.87,67.93,67.74,67.81,49100.0,63.2036,63.2595,63.0825,63.1477,49100.0
2015-01-20 13:40:00,67.8,67.82,67.69,67.72,62000.0,63.1384,63.157,63.036,63.0639,62000.0
2015-01-20 13:50:00,67.72,67.74,67.6,67.66,91800.0,63.0639,63.0825,62.9522,63.008,91800.0
2015-01-20 14:00:00,67.67,67.73,67.66,67.71,92400.0,63.0174,63.0732,63.008,63.0546,92400.0
2015-01-20 14:10:00,67.7,67.72,67.51,67.58,64800.0,63.0453,63.0639,62.8684,62.9335,64800.0
2015-01-20 14:20:00,67.58,67.59,67.35,67.42,119200.0,62.9335,62.9429,62.7194,62.7845,119200.0
2015-01-20 14:30:00,67.42,67.61,67.42,67.59,147200.0,62.7845,62.9615,62.7845,62.9429,147200.0
2015-01-20 14:40:00,67.6,67.73,67.59,67.73,80000.0,62.9522,63.0732,62.9429,63.0732,80000.0
2015-01-20 14:50:00,67.73,67.84,67.66,67.74,124400.0,63.0732,63.1757,63.008,63.0825,124400.0
2015-01-20 15:00:00,67.76,67.85,67.55,67.8,150500.0,63.1012,63.185,62.9056,63.1384,150500.0
2015-01-20 15:10:00,67.8,67.82,67.64,67.67,77200.0,63.1384,63.157,62.9894,63.0174,77200.0
2015-01-20 15:20:00,67.67,67.76,67.66,67.71,102300.0,63.0174,63.1012,63.008,63.0546,102300.0
2015-01-20 15:30:00,67.72,67.87,67.68,67.75,211100.0,63.0639,63.2036,63.0267,63.0919,211100.0
2015-01-20 15:40:00,67.76,67.97,67.75,67.95,326100.0,63.1012,63.2967,63.0919,63.2781,326100.0
2015-01-20 15:50:00,67.95,67.95,67.75,67.84,344800.0,63.2781,63.2781,63.0919,63.1757,344800.0
2015-01-21 09:30:00,67.69,67.99,67.53,67.96,137900.0,63.036,63.3154,62.887,63.2874,137900.0
2015-01-21 09:40:00,68.05,68.4,67.95,68.02,95800.0,63.3712,63.6972,63.2781,63.3433,95800.0
2015-01-21 09:50:00,68.03,68.41,68.03,68.33,80400.0,63.3526,63.7065,63.3526,63.632,80400.0
2015-01-21 10:00:00,68.35,68.89,68.35,68.8,116500.0,63.6506,64.1535,63.6506,64.0697,116500.0
2015-01-21 10:10:00,68.82,69.43,68.76,69.2,153200.0,64.0883,64.6563,64.0324,64.4422,153200.0
2015-01-21 10:20:00,69.26,69.8,69.26,69.71,154800.0,64.498,65.0009,64.498,64.9171,154800.0
2015-01-21 10:30:00,69.71,69.88,69.69,69.72,142600.0,64.9171,65.0754,64.8985,64.9264,142600.0
2015-01-21 10:40:00,69.72,69.81,69.65,69.72,98100.0,64.9264,65.0102,64.8612,64.9264,98100.0
2015-01-21 10:50:00,69.77,69.83,69.68,69.7,88700.0,64.973,65.0288,64.8892,64.9078,88700.0
2015-01-21 11:00:00,69.69,69.72,69.45,69.47,100400.0,64.8985,64.9264,64.675,64.6936,100400.0
2015-01-21 11:10:00,69.47,69.5,69.22,69.22,57800.0,64.6936,64.7215,64.4608,64.4608,57800.0
2015-01-21 11:20:00,69.23,69.24,69.1,69.24,65100.0,64.4701,64.4794,64.349,64.4794,65100.0
2015-01-21 11:30:00,69.25,69.4,69.14,69.25,119300.0,64.4887,64.6284,64.3863,64.4887,119300.0
2015-01-21 11:40:00,69.24,69.34,69.14,69.32,52900.0,64.4794,64.5725,64.3863,64.5539,52900.0
2015-01-21 11:50:00,69.32,69.4,69.27,69.35,73300.0,64.5539,64.6284,64.5073,64.5818,73300.0
2015-01-21 12:00:00,69.35,69.37,69.22,69.24,65100.0,64.5818,64.6005,64.4608,64.4794,65100.0
2015-01-21 12:10:00,69.25,69.4,69.25,69.26,63100.0,64.4887,64.6284,64.4887,64.498,63100.0
2015-01-21 12:20:00,69.24,69.3,69.2,69.3,26500.0,64.4794,64.5353,64.4422,64.5353,26500.0
2015-01-21 12:30:00,69.3,69.31,69.08,69.13,41100.0,64.5353,64.5446,64.3304,64.377,41100.0
2015-01-21 12:40:00,69.14,69.31,69.13,69.29,34600.0,64.3863,64.5446,64.377,64.526,34600.0
2015-01-21 12:50:00,69.31,69.31,69.0,69.09,40000.0,64.5446,64.5446,64.2559,64.3397,40000.0
2015-01-21 13:00:00,69.09,69.16,69.09,69.12,46700.0,64.3397,64.4049,64.3397,64.3677,46700.0
2015-01-21 13:10:00,69.11,69.24,69.04,69.19,37700.0,64.3583,64.4794,64.2932,64.4328,37700.0
2015-01-21 13:20:00,69.19,69.2,69.03,69.09,33300.0,64.4328,64.4422,64.2838,64.3397,33300.0
2015-01-21 13:30:00,69.09,69.21,69.02,69.18,34600.0,64.3397,64.4515,64.2745,64.4235,34600.0
2015-01-21 13:40:00,69.18,69.22,69.15,69.2,40800.0,64.4235,64.4608,64.3956,64.4422,40800.0
2015-01-21 13:50:00,69.21,69.23,69.1,69.15,56900.0,64.4515,64.4701,64.349,64.3956,56900.0
2015-01-21 14:00:00,69.14,69.15,69.02,69.11,51400.0,64.3863,64.3956,64.2745,64.3583,51400.0
2015-01-21 14:10:00,69.1,69.26,69.03,69.23,119600.0,64.349,64.498,64.2838,64.4701,119600.0
2015-01-21 14:20:00,69.24,69.37,69.08,69.11,108900.0,64.4794,64.6005,64.3304,64.3583,108900.0
2015-01-21 14:30:00,69.1,69.12,68.83,68.83,75000.0,64.349,64.3677,64.0976,64.0976,75000.0
2015-01-21 14:40:00,68.83,69.21,68.75,69.21,62100.0,64.0976,64.4515,64.0231,64.4515,62100.0
2015-01-21 14:50:00,69.21,69.22,69.04,69.16,48200.0,64.4515,64.4608,64.2932,64.4049,48200.0
2015-01-21 15:00:00,69.16,69.23,69.04,69.04,55100.0,64.4049,64.4701,64.2932,64.2932,55100.0
2015-01-21 15:10:00,69.04,69.3,68.96,69.28,66100.0,64.2932,64.5353,64.2187,64.5167,66100.0
2015-01-21 15:20:00,69.28,69.31,69.11,69.16,79200.0,64.5167,64.5446,64.3583,64.4049,79200.0
2015-01-21 15:30:00,69.16,69.25,69.04,69.18,99000.0,64.4049,64.4887,64.2932,64.4235,99000.0
2015-01-21 15:40:00,69.17,69.35,69.14,69.25,149800.0,64.4142,64.5818,64.3863,64.4887,149800.0
2015-01-21 15:50:00,69.23,69.3,69.14,69.26,211400.0,64.4701,64.5353,64.3863,64.498,211400.0
2015-01-22 09:30:00,69.52,69.62,69.03,69.43,79800.0,64.7402,64.8333,64.2838,64.6563,79800.0
2015-01-22 09:40:00,69.41,69.43,68.87,69.11,55000.0,64.6377,64.6563,64.1348,64.3583,55000.0
2015-01-22 09:50:00,69.11,69.33,68.75,69.31,43100.0,64.3583,64.5632,64.0231,64.5446,43100.0
2015-01-22 10:00:00,69.3,69.36,69.14,69.36,23500.0,64.5353,64.5912,64.3863,64.5912,23500.0
2015-01-22 10:10:00,69.32,69.78,69.26,69.64,83800.0,64.5539,64.9823,64.498,64.8519,83800.0
2015-01-22 10:20:00,69.64,69.95,69.62,69.71,71400.0,64.8519,65.1406,64.8333,64.9171,71400.0
2015-01-22 10:30:00,69.69,69.7,69.49,69.56,22600.0,64.8985,64.9078,64.7122,64.7774,22600.0
2015-01-22 10:40:00,69.56,70.03,69.56,69.94,68000.0,64.7774,65.2151,64.7774,65.1313,68000.0
2015-01-22 10:50:00,69.93,70.23,69.81,70.15,74800.0,65.122,65.4013,65.0102,65.3268,74800.0
2015-01-22 11:00:00,70.19,70.2,69.82,69.9,76500.0,65.3641,65.3734,65.0195,65.094,76500.0
2015-01-22 11:10:00,69.86,70.01,69.85,69.97,50500.0,65.0568,65.1965,65.0475,65.1592,50500.0
2015-01-22 11:20:00,69.97,70.0,69.89,69.9,25000.0,65.1592,65.1872,65.0847,65.094,25000.0
2015-01-22 11:30:00,69.94,69.97,69.85,69.91,17700.0,65.1313,65.1592,65.0475,65.1033,17700.0
2015-01-22 11:40:00,69.88,69.97,69.85,69.88,16200.0,65.0754,65.1592,65.0475,65.0754,16200.0
2015-01-22 11:50:00,69.89,70.06,69.81,70.05,28300.0,65.0847,65.243,65.0102,65.2337,28300.0
2015-01-22 12:00:00,70.06,70.17,70.04,70.11,36600.0,65.243,65.3455,65.2244,65.2896,36600.0
2015-01-22 12:10:00,70.14,70.17,70.03,70.07,20000.0,65.3175,65.3455,65.2151,65.2523,20000.0
2015-01-22 12:20:00,70.07,70.26,70.07,70.22,54600.0,65.2523,65.4293,65.2523,65.392,54600.0
2015-01-22 12:30:00,70.22,70.23,69.94,70.0,44100.0,65.392,65.4013,65.1313,65.1872,44100.0
2015-01-22 12:40:00,70.01,70.2,70.01,70.19,24600.0,65.1965,65.3734,65.1965,65.3641,24600.0
2015-01-22 12:50:00,70.18,70.21,70.02,70.08,20800.0,65.3548,65.3827,65.2058,65.2617,20800.0
2015-01-22 13:00:00,70.09,70.18,70.05,70.05,18500.0,65.271,65.3548,65.2337,65.2337,18500.0
2015-01-22 13:10:00,70.04,70.2,70.04,70.17,28900.0,65.2244,65.3734,65.2244,65.3455,28900.0
2015-01-22 13:20:00,70.16,70.19,70.14,70.18,23600.0,65.3362,65.3641,65.3175,65.3548,23600.0
2015-01-22 13:30:00,70.19,70.27,70.15,70.21,24400.0,65.3641,65.4386,65.3268,65.3827,24400.0
2015-01-22 13:40:00,70.21,70.38,70.19,70.36,43800.0,65.3827,65.541,65.3641,65.5224,43800.0
2015-01-22 13:50:00,70.38,70.4,70.28,70.3,51300.0,65.541,65.5597,65.4479,65.4665,51300.0
2015-01-22 14:00:00,70.3,70.48,70.27,70.48,102100.0,65.4665,65.6342,65.4386,65.6342,102100.0
2015-01-22 14:10:00,70.49,70.66,70.46,70.64,31300.0,65.6435,65.8018,65.6155,65.7831,31300.0
2015-01-22 14:20:00,70.64,70.68,70.48,70.5,31500.0,65.7831,65.8204,65.6342,65.6528,31500.0
2015-01-22 14:30:00,70.5,70.56,70.35,70.36,86700.0,65.6528,65.7086,65.5131,65.5224,86700.0
2015-01-22 14:40:00,70.36,70.41,70.26,70.3,72700.0,65.5224,65.569,65.4293,65.4665,72700.0
2015-01-22 14:50:00,70.31,70.33,70.27,70.3,38000.0,65.4758,65.4945,65.4386,65.4665,38000.0
2015-01-22 15:00:00,70.31,70.42,70.27,70.36,69200.0,65.4758,65.5783,65.4386,65.5224,69200.0
2015-01-22 15:10:00,70.37,70.42,70.28,70.32,67000.0,65.5317,65.5783,65.4479,65.4852,67000.0
2015-01-22 15:20:00,70.31,70.38,70.12,70.19,81300.0,65.4758,65.541,65.2989,65.3641,81300.0
2015-01-22 15:30:00,70.2,70.3,70.16,70.27,81200.0,65.3734,65.4665,65.3362,65.4386,81200.0
2015-01-22 15:40:00,70.26,70.32,70.17,70.24,107000.0,65.4293,65.4852,65.3455,65.4107,107000.0
2015-01-22 15:50:00,70.26,70.41,70.24,70.39,206200.0,65.4293,65.569,65.4107,65.5503,206200.0
2015-01-23 09:30:00,70.45,70.45,70.0,70.3,68900.0,65.6062,65.6062,65.1872,65.4665,68900.0
2015-01-23 09:40:00,70.23,70.51,69.9,70.44,46300.0,65.4013,65.6621,65.094,65.5969,46300.0
2015-01-23 09:50:00,70.4,70.5,70.25,70.29,46600.0,65.5597,65.6528,65.42,65.4572,46600.0
2015-01-23 10:00:00,70.31,70.35,69.44,69.67,152200.0,65.4758,65.5131,64.6657,64.8798,152200.0
2015-01-23 10:10:00,69.69,69.83,69.65,69.75,45800.0,64.8985,65.0288,64.8612,64.9543,45800.0
2015-01-23 10:20:00,69.75,69.89,69.75,69.88,26000.0,64.9543,65.0847,64.9543,65.0754,26000.0
2015-01-23 10:30:00,69.88,69.95,69.76,69.81,35100.0,65.0754,65.1406,64.9637,65.0102,35100.0
2015-01-23 10:40:00,69.8,69.82,69.49,69.52,36300.0,65.0009,65.0195,64.7122,64.7402,36300.0
2015-01-23 10:50:00,69.52,69.62,69.49,69.55,52800.0,64.7402,64.8333,64.7122,64.7681,52800.0
2015-01-23 11:00:00,69.56,69.71,69.42,69.71,44800.0,64.7774,64.9171,64.647,64.9171,44800.0
2015-01-23 11:10:00,69.69,69.73,69.53,69.59,32000.0,64.8985,64.9357,64.7495,64.8053,32000.0
2015-01-23 11:20:00,69.59,69.59,69.28,69.3,63800.0,64.8053,64.8053,64.5167,64.5353,63800.0
2015-01-23 11:30:00,69.3,69.61,69.21,69.55,73200.0,64.5353,64.824,64.4515,64.7681,73200.0
2015-01-23 11:40:00,69.57,69.58,69.43,69.55,35300.0,64.7867,64.796,64.6563,64.7681,35300.0
2015-01-23 11:50:00,69.56,69.59,69.45,69.46,42800.0,64.7774,64.8053,64.675,64.6843,42800.0
2015-01-23 12:00:00,69.46,69.6,69.41,69.6,17900.0,64.6843,64.8147,64.6377,64.8147,17900.0
2015-01-23 12:10:00,69.59,69.7,69.57,69.59,34300.0,64.8053,64.9078,64.7867,64.8053,34300.0
2015-01-23 12:20:00,69.59,69.6,69.53,69.53,15600.0,64.8053,64.8147,64.7495,64.7495,15600.0
2015-01-23 12:30:00,69.53,69.59,69.49,69.54,17300.0,64.7495,64.8053,64.7122,64.7588,17300.0
2015-01-23 12:40:00,69.55,69.57,69.46,69.47,26400.0,64.7681,64.7867,64.6843,64.6936,26400.0
2015-01-23 12:50:00,69.48,69.49,69.27,69.35,44000.0,64.7029,64.7122,64.5073,64.5818,44000.0
2015-01-23 13:00:00,69.34,69.41,69.25,69.41,22300.0,64.5725,64.6377,64.4887,64.6377,22300.0
2015-01-23 13:10:00,69.42,69.46,69.32,69.32,27400.0,64.647,64.6843,64.5539,64.5539,27400.0
2015-01-23 13:20:00,69.32,69.34,69.14,69.24,39300.0,64.5539,64.5725,64.3863,64.4794,39300.0
2015-01-23 13:30:00,69.24,69.29,69.15,69.17,38400.0,64.4794,64.526,64.3956,64.4142,38400.0
2015-01-23 13:40:00,69.16,69.17,69.02,69.06,46800.0,64.4049,64.4142,64.2745,64.3118,46800.0
2015-01-23 13:50:00,69.06,69.1,68.93,68.97,52000.0,64.3118,64.349,64.1907,64.228,52000.0
2015-01-23 14:00:00,68.98,69.01,68.92,68.93,37700.0,64.2373,64.2652,64.1814,64.1907,37700.0
2015-01-23 14:10:00,68.94,69.01,68.84,68.93,101600.0,64.2,64.2652,64.1069,64.1907,101600.0
2015-01-23 14:20:00,68.96,69.01,68.92,68.95,101700.0,64.2187,64.2652,64.1814,64.2093,101700.0
2015-01-23 14:30:00,68.95,68.95,68.82,68.86,83900.0,64.2093,64.2093,64.0883,64.1255,83900.0
2015-01-23 14:40:00,68.87,68.92,68.84,68.86,61900.0,64.1348,64.1814,64.1069,64.1255,61900.0
2015-01-23 14:50:00,68.86,68.91,68.75,68.75,64900.0,64.1255,64.1721,64.0231,64.0231,64900.0
2015-01-23 15:00:00,68.76,68.83,68.71,68.83,96200.0,64.0324,64.0976,63.9858,64.0976,96200.0
2015-01-23 15:10:00,68.83,68.83,68.59,68.67,76700.0,64.0976,64.0976,63.8741,63.9486,76700.0
2015-01-23 15:20:00,68.66,68.78,68.59,68.75,67500.0,63.9393,64.051,63.8741,64.0231,67500.0
2015-01-23 15:30:00,68.76,68.78,68.57,68.7,106000.0,64.0324,64.051,63.8555,63.9765,106000.0
2015-01-23 15:40:00,68.7,68.83,68.69,68.73,96800.0,63.9765,64.0976,63.9672,64.0045,96800.0
2015-01-23 15:50:00,68.73,68.73,68.56,68.65,164900.0,64.0045,64.0045,63.8462,63.93,164900.0
2015-01-26 09:30:00,71.9,72.0,71.62,71.72,2267200.0,66.9565,67.0496,66.6958,66.7889,2267200.0
2015-01-26 09:40:00,71.71,72.07,71.67,71.99,1274500.0,66.7796,67.1148,66.7423,67.0403,1274500.0
2015-01-26 09:50:00,71.99,72.0,71.66,71.74,1299300.0,67.0403,67.0496,66.733,66.8075,1299300.0
2015-01-26 10:00:00,71.75,71.84,71.27,71.28,1646800.0,66.8168,66.9006,66.3698,66.3791,1646800.0
2015-01-26 10:10:00,71.28,71.5,71.27,71.49,1313300.0,66.3791,66.584,66.3698,66.5747,1313300.0
2015-01-26 10:20:00,71.49,71.8,71.43,71.69,964400.0,66.5747,66.8634,66.5188,66.761,964400.0
2015-01-26 10:30:00,71.69,71.73,71.62,71.69,526000.0,66.761,66.7982,66.6958,66.761,526000.0
2015-01-26 10:40:00,71.69,71.94,71.69,71.7,673500.0,66.761,66.9938,66.761,66.7703,673500.0
2015-01-26 10:50:00,71.7,71.81,71.66,71.8,487700.0,66.7703,66.8727,66.733,66.8634,487700.0
2015-01-26 11:00:00,71.8,71.84,71.72,71.77,473800.0,66.8634,66.9006,66.7889,66.8355,473800.0
2015-01-26 11:10:00,71.77,71.87,71.74,71.85,566900.0,66.8355,66.9286,66.8075,66.91,566900.0
2015-01-26 11:20:00,71.85,72.36,71.85,72.09,678900.0,66.91,67.3849,66.91,67.1335,678900.0
2015-01-26 11:30:00,72.09,72.2,72.04,72.2,672500.0,67.1335,67.2359,67.0869,67.2359,672500.0
2015-01-26 11:40:00,72.2,72.5,72.15,72.39,621900.0,67.2359,67.5153,67.1893,67.4128,621900.0
2015-01-26 11:50:00,72.39,72.54,72.38,72.5,444400.0,67.4128,67.5525,67.4035,67.5153,444400.0
2015-01-26 12:00:00,72.51,72.74,72.42,72.43,699900.0,67.5246,67.7388,67.4408,67.4501,699900.0
2015-01-26 12:10:00,72.42,72.76,72.39,72.75,410000.0,67.4408,67.7574,67.4128,67.7481,410000.0
2015-01-26 12:20:00,72.75,72.89,72.68,72.81,446500.0,67.7481,67.8785,67.6829,67.804,446500.0
2015-01-26 12:30:00,72.81,72.82,71.91,72.44,1520800.0,67.804,67.8133,66.9658,67.4594,1520800.0
2015-01-26 12:40:00,72.44,72.86,72.35,72.55,629200.0,67.4594,67.8505,67.3756,67.5618,629200.0
2015-01-26 12:50:00,72.56,72.79,72.47,72.73,595000.0,67.5711,67.7853,67.4873,67.7295,595000.0
2015-01-26 13:00:00,72.74,72.94,72.71,72.74,455300.0,67.7388,67.925,67.7108,67.7388,455300.0
2015-01-26 13:10:00,72.75,72.76,72.57,72.6,484300.0,67.7481,67.7574,67.5805,67.6084,484300.0
2015-01-26 13:20:00,72.59,72.75,72.59,72.66,401500.0,67.5991,67.7481,67.5991,67.6643,401500.0
2015-01-26 13:30:00,72.66,72.92,72.61,72.62,415100.0,67.6643,67.9064,67.6177,67.627,415100.0
2015-01-26 13:40:00,72.61,72.68,72.51,72.64,509200.0,67.6177,67.6829,67.5246,67.6456,509200.0
2015-01-26 13:50:00,72.64,72.73,72.5,72.72,383700.0,67.6456,67.7295,67.5153,67.7201,383700.0
2015-01-26 14:00:00,72.73,72.89,72.72,72.85,305600.0,67.7295,67.8785,67.7201,67.8412,305600.0
2015-01-26 14:10:00,72.86,72.86,72.67,72.67,337700.0,67.8505,67.8505,67.6736,67.6736,337700.0
2015-01-26 14:20:00,72.67,72.73,72.58,72.61,427300.0,67.6736,67.7295,67.5898,67.6177,427300.0
2015-01-26 14:30:00,72.62,72.74,72.56,72.65,475500.0,67.627,67.7388,67.5711,67.655,475500.0
2015-01-26 14:40:00,72.65,72.72,72.64,72.7,387000.0,67.655,67.7201,67.6456,67.7015,387000.0
2015-01-26 14:50:00,72.7,72.71,72.55,72.66,392000.0,67.7015,67.7108,67.5618,67.6643,392000.0
2015-01-26 15:00:00,72.66,72.99,72.6,72.86,750400.0,67.6643,67.9716,67.6084,67.8505,750400.0
2015-01-26 15:10:00,72.86,73.06,72.85,73.05,818000.0,67.8505,68.0368,67.8412,68.0275,818000.0
2015-01-26 15:20:00,73.05,73.32,72.8,73.28,1060100.0,68.0275,68.2789,67.7946,68.2416,1060100.0
2015-01-26 15:30:00,73.28,73.45,72.99,73.02,1131700.0,68.2416,68.3999,67.9716,67.9995,1131700.0
2015-01-26 15:40:00,73.01,73.23,72.7,72.95,1576900.0,67.9902,68.1951,67.7015,67.9343,1576900.0
2015-01-26 15:50:00,72.95,73.09,72.71,72.94,2984900.0,67.9343,68.0647,67.7108,67.925,2984900.0
2015-01-27 09:30:00,72.56,72.9,72.35,72.76,416900.0,67.5711,67.8878,67.3756,67.7574,416900.0
2015-01-27 09:40:00,72.77,72.78,72.45,72.45,260900.0,67.7667,67.776,67.4687,67.4687,260900.0
2015-01-27 09:50:00,72.45,72.47,72.3,72.33,422900.0,67.4687,67.4873,67.329,67.357,422900.0
2015-01-27 10:00:00,72.34,72.8,72.21,72.7,229800.0,67.3663,67.7946,67.2452,67.7015,229800.0
2015-01-27 10:10:00,72.7,72.75,72.5,72.53,186900.0,67.7015,67.7481,67.5153,67.5432,186900.0
2015-01-27 10:20:00,72.55,72.59,72.34,72.34,204600.0,67.5618,67.5991,67.3663,67.3663,204600.0
2015-01-27 10:30:00,72.33,72.35,71.98,72.02,299100.0,67.357,67.3756,67.031,67.0683,299100.0
2015-01-27 10:40:00,72.01,72.11,71.84,71.89,273800.0,67.059,67.1521,66.9006,66.9472,273800.0
2015-01-27 10:50:00,71.89,72.2,71.88,72.16,194600.0,66.9472,67.2359,66.9379,67.1986,194600.0
2015-01-27 11:00:00,72.17,72.54,72.13,72.51,134300.0,67.208,67.5525,67.1707,67.5246,134300.0
2015-01-27 11:10:00,72.52,72.55,72.29,72.3,134200.0,67.5339,67.5618,67.3197,67.329,134200.0
2015-01-27 11:20:00,72.33,72.47,72.24,72.42,94000.0,67.357,67.4873,67.2731,67.4408,94000.0
2015-01-27 11:30:00,72.4,72.78,72.39,72.66,129100.0,67.4221,67.776,67.4128,67.6643,129100.0
2015-01-27 11:40:00,72.64,72.72,72.59,72.69,100500.0,67.6456,67.7201,67.5991,67.6922,100500.0
2015-01-27 11:50:00,72.69,72.75,72.43,72.43,84700.0,67.6922,67.7481,67.4501,67.4501,84700.0
2015-01-27 12:00:00,72.44,72.45,72.11,72.31,130700.0,67.4594,67.4687,67.1521,67.3383,130700.0
2015-01-27 12:10:00,72.3,72.33,72.14,72.17,116600.0,67.329,67.357,67.18,67.208,116600.0
2015-01-27 12:20:00,72.16,72.59,72.15,72.59,99800.0,67.1986,67.5991,67.1893,67.5991,99800.0
2015-01-27 12:30:00,72.59,72.69,72.34,72.45,108100.0,67.5991,67.6922,67.3663,67.4687,108100.0
2015-01-27 12:40:00,72.45,72.45,72.34,72.36,48200.0,67.4687,67.4687,67.3663,67.3849,48200.0
2015-01-27 12:50:00,72.35,72.57,72.3,72.52,106200.0,67.3756,67.5805,67.329,67.5339,106200.0
2015-01-27 13:00:00,72.53,72.64,72.53,72.62,52600.0,67.5432,67.6456,67.5432,67.627,52600.0
2015-01-27 13:10:00,72.62,72.72,72.58,72.64,68600.0,67.627,67.7201,67.5898,67.6456,68600.0
2015-01-27 13:20:00,72.63,72.75,72.62,72.73,50800.0,67.6363,67.7481,67.627,67.7295,50800.0
2015-01-27 13:30:00,72.72,72.74,72.68,72.69,51300.0,67.7201,67.7388,67.6829,67.6922,51300.0
2015-01-27 13:40:00,72.7,72.71,72.43,72.45,97700.0,67.7015,67.7108,67.4501,67.4687,97700.0
2015-01-27 13:50:00,72.46,72.46,72.25,72.27,112400.0,67.478,67.478,67.2825,67.3011,112400.0
2015-01-27 14:00:00,72.27,72.32,72.24,72.31,75800.0,67.3011,67.3476,67.2731,67.3383,75800.0
2015-01-27 14:10:00,72.33,72.36,72.29,72.36,138600.0,67.357,67.3849,67.3197,67.3849,138600.0
2015-01-27 14:20:00,72.36,72.46,72.35,72.37,104500.0,67.3849,67.478,67.3756,67.3942,104500.0
2015-01-27 14:30:00,72.38,72.42,72.3,72.31,81300.0,67.4035,67.4408,67.329,67.3383,81300.0
2015-01-27 14:40:00,72.31,72.41,72.28,72.39,90500.0,67.3383,67.4315,67.3104,67.4128,90500.0
2015-01-27 14:50:00,72.4,72.54,72.34,72.35,101800.0,67.4221,67.5525,67.3663,67.3756,101800.0
2015-01-27 15:00:00,72.36,72.46,72.36,72.4,89800.0,67.3849,67.478,67.3849,67.4221,89800.0
2015-01-27 15:10:00,72.4,72.41,72.36,72.38,160700.0,67.4221,67.4315,67.3849,67.4035,160700.0
2015-01-27 15:20:00,72.38,72.4,72.22,72.25,156500.0,67.4035,67.4221,67.2545,67.2825,156500.0
2015-01-27 15:30:00,72.25,72.4,72.22,72.23,129500.0,67.2825,67.4221,67.2545,67.2638,129500.0
2015-01-27 15:40:00,72.23,72.48,72.21,72.32,163800.0,67.2638,67.4966,67.2452,67.3476,163800.0
2015-01-27 15:50:00,72.31,72.44,72.3,72.42,327700.0,67.3383,67.4594,67.329,67.4408,327700.0
2015-01-28 09:30:00,72.32,72.39,71.58,72.23,298900.0,67.3476,67.4128,66.6585,67.2638,298900.0
2015-01-28 09:40:00,72.24,72.66,72.17,72.6,219000.0,67.2731,67.6643,67.208,67.6084,219000.0
2015-01-28 09:50:00,72.61,72.83,72.56,72.81,157000.0,67.6177,67.8226,67.5711,67.804,157000.0
2015-01-28 10:00:00,72.79,73.0,72.71,72.86,100300.0,67.7853,67.9809,67.7108,67.8505,100300.0
2015-01-28 10:10:00,72.86,72.87,72.59,72.72,113000.0,67.8505,67.8598,67.5991,67.7201,113000.0
2015-01-28 10:20:00,72.73,72.83,72.68,72.75,128500.0,67.7295,67.8226,67.6829,67.7481,128500.0
2015-01-28 10:30:00,72.74,72.77,72.49,72.49,87000.0,67.7388,67.7667,67.506,67.506,87000.0
2015-01-28 10:40:00,72.48,72.49,72.08,72.25,131200.0,67.4966,67.506,67.1241,67.2825,131200.0
2015-01-28 10:50:00,72.26,72.39,72.17,72.24,122100.0,67.2918,67.4128,67.208,67.2731,122100.0
2015-01-28 11:00:00,72.25,72.32,72.16,72.3,220700.0,67.2825,67.3476,67.1986,67.329,220700.0
2015-01-28 11:10:00,72.3,72.42,72.23,72.42,158000.0,67.329,67.4408,67.2638,67.4408,158000.0
2015-01-28 11:20:00,72.41,72.42,72.26,72.33,114200.0,67.4315,67.4408,67.2918,67.357,114200.0
2015-01-28 11:30:00,72.34,72.36,72.14,72.23,106800.0,67.3663,67.3849,67.18,67.2638,106800.0
2015-01-28 11:40:00,72.22,72.46,72.21,72.41,90600.0,67.2545,67.478,67.2452,67.4315,90600.0
2015-01-28 11:50:00,72.4,72.47,72.35,72.4,72100.0,67.4221,67.4873,67.3756,67.4221,72100.0
2015-01-28 12:00:00,72.41,72.45,72.34,72.4,58400.0,67.4315,67.4687,67.3663,67.4221,58400.0
2015-01-28 12:10:00,72.4,72.54,72.27,72.54,69000.0,67.4221,67.5525,67.3011,67.5525,69000.0
2015-01-28 12:20:00,72.54,72.69,72.54,72.6,86700.0,67.5525,67.6922,67.5525,67.6084,86700.0
2015-01-28 12:30:00,72.6,72.61,72.37,72.42,76900.0,67.6084,67.6177,67.3942,67.4408,76900.0
2015-01-28 12:40:00,72.42,72.52,72.35,72.48,58300.0,67.4408,67.5339,67.3756,67.4966,58300.0
2015-01-28 12:50:00,72.48,72.49,72.36,72.39,45500.0,67.4966,67.506,67.3849,67.4128,45500.0
2015-01-28 13:00:00,72.38,72.4,72.24,72.26,74100.0,67.4035,67.4221,67.2731,67.2918,74100.0
2015-01-28 13:10:00,72.25,72.25,72.04,72.05,88900.0,67.2825,67.2825,67.0869,67.0962,88900.0
2015-01-28 13:20:00,72.05,72.07,71.94,72.02,150000.0,67.0962,67.1148,66.9938,67.0683,150000.0
2015-01-28 13:30:00,72.0,72.13,71.99,72.11,66800.0,67.0496,67.1707,67.0403,67.1521,66800.0
2015-01-28 13:40:00,72.12,72.12,72.0,72.11,70500.0,67.1614,67.1614,67.0496,67.1521,70500.0
2015-01-28 13:50:00,72.12,72.24,72.11,72.23,189800.0,67.1614,67.2731,67.1521,67.2638,189800.0
2015-01-28 14:00:00,72.22,72.45,71.99,72.02,168700.0,67.2545,67.4687,67.0403,67.0683,168700.0
2015-01-28 14:10:00,72.02,72.12,71.9,72.09,117000.0,67.0683,67.1614,66.9565,67.1335,117000.0
2015-01-28 14:20:00,72.09,72.11,71.91,71.94,134400.0,67.1335,67.1521,66.9658,66.9938,134400.0
2015-01-28 14:30:00,71.94,72.06,71.83,71.94,102500.0,66.9938,67.1055,66.8913,66.9938,102500.0
2015-01-28 14:40:00,71.94,72.05,71.9,72.0,124300.0,66.9938,67.0962,66.9565,67.0496,124300.0
2015-01-28 14:50:00,72.0,72.1,71.91,72.01,82500.0,67.0496,67.1428,66.9658,67.059,82500.0
2015-01-28 15:00:00,72.0,72.09,71.91,71.97,166400.0,67.0496,67.1335,66.9658,67.0217,166400.0
2015-01-28 15:10:00,71.98,72.02,71.76,71.77,113200.0,67.031,67.0683,66.8261,66.8355,113200.0
2015-01-28 15:20:00,71.78,71.9,71.77,71.86,139400.0,66.8448,66.9565,66.8355,66.9193,139400.0
2015-01-28 15:30:00,71.86,71.92,71.55,71.6,163300.0,66.9193,66.9751,66.6306,66.6771,163300.0
2015-01-28 15:40:00,71.59,71.59,71.41,71.48,283300.0,66.6678,66.6678,66.5002,66.5654,283300.0
2015-01-28 15:50:00,71.48,71.55,71.44,71.5,361300.0,66.5654,66.6306,66.5281,66.584,361300.0
2015-01-29 09:30:00,71.92,72.12,71.47,71.5,119500.0,66.9751,67.1614,66.5561,66.584,119500.0
2015-01-29 09:40:00,71.54,71.7,71.4,71.44,97700.0,66.6213,66.7703,66.4909,66.5281,97700.0
2015-01-29 09:50:00,71.45,71.57,71.17,71.54,118000.0,66.5375,66.6492,66.2767,66.6213,118000.0
2015-01-29 10:00:00,71.53,71.72,71.44,71.53,67600.0,66.612,66.7889,66.5281,66.612,67600.0
2015-01-29 10:10:00,71.53,71.68,71.51,71.61,62200.0,66.612,66.7516,66.5933,66.6865,62200.0
2015-01-29 10:20:00,71.59,71.61,71.31,71.45,118200.0,66.6678,66.6865,66.4071,66.5375,118200.0
2015-01-29 10:30:00,71.45,71.46,71.16,71.25,120000.0,66.5375,66.5468,66.2674,66.3512,120000.0
2015-01-29 10:40:00,71.26,71.26,70.94,71.05,112300.0,66.3605,66.3605,66.0625,66.165,112300.0
2015-01-29 10:50:00,71.05,71.1,70.74,71.05,82900.0,66.165,66.2115,65.8763,66.165,82900.0
2015-01-29 11:00:00,71.04,71.18,71.01,71.17,244500.0,66.1556,66.286,66.1277,66.2767,244500.0
2015-01-29 11:10:00,71.18,71.35,71.18,71.3,87300.0,66.286,66.4443,66.286,66.3978,87300.0
2015-01-29 11:20:00,71.3,71.34,71.04,71.12,95800.0,66.3978,66.435,66.1556,66.2301,95800.0
2015-01-29 11:30:00,71.13,71.25,71.11,71.14,61600.0,66.2395,66.3512,66.2208,66.2488,61600.0
2015-01-29 11:40:00,71.15,71.31,71.1,71.3,93800.0,66.2581,66.4071,66.2115,66.3978,93800.0
2015-01-29 11:50:00,71.3,71.31,71.13,71.13,85100.0,66.3978,66.4071,66.2395,66.2395,85100.0
2015-01-29 12:00:00,71.13,71.25,71.05,71.12,55000.0,66.2395,66.3512,66.165,66.2301,55000.0
2015-01-29 12:10:00,71.12,71.19,71.0,71.03,58200.0,66.2301,66.2953,66.1184,66.1463,58200.0
2015-01-29 12:20:00,71.04,71.11,71.0,71.09,62400.0,66.1556,66.2208,66.1184,66.2022,62400.0
2015-01-29 12:30:00,71.1,71.13,71.02,71.04,38300.0,66.2115,66.2395,66.137,66.1556,38300.0
2015-01-29 12:40:00,71.05,71.1,70.97,70.99,52700.0,66.165,66.2115,66.0905,66.1091,52700.0
2015-01-29 12:50:00,70.99,71.06,70.85,71.06,40900.0,66.1091,66.1743,65.9787,66.1743,40900.0
2015-01-29 13:00:00,71.07,71.08,70.86,70.94,43000.0,66.1836,66.1929,65.988,66.0625,43000.0
2015-01-29 13:10:00,70.94,71.13,70.89,71.13,48100.0,66.0625,66.2395,66.016,66.2395,48100.0
2015-01-29 13:20:00,71.15,71.31,71.14,71.31,46500.0,66.2581,66.4071,66.2488,66.4071,46500.0
2015-01-29 13:30:00,71.31,71.35,71.21,71.33,94000.0,66.4071,66.4443,66.314,66.4257,94000.0
2015-01-29 13:40:00,71.33,71.56,71.31,71.54,54000.0,66.4257,66.6399,66.4071,66.6213,54000.0
2015-01-29 13:50:00,71.53,71.65,71.51,71.51,34900.0,66.612,66.7237,66.5933,66.5933,34900.0
2015-01-29 14:00:00,71.52,71.54,71.25,71.28,77000.0,66.6026,66.6213,66.3512,66.3791,77000.0
2015-01-29 14:10:00,71.28,71.46,71.28,71.34,46500.0,66.3791,66.5468,66.3791,66.435,46500.0
2015-01-29 14:20:00,71.32,71.69,71.31,71.68,108300.0,66.4164,66.761,66.4071,66.7516,108300.0
2015-01-29 14:30:00,71.68,71.75,71.6,71.71,70600.0,66.7516,66.8168,66.6771,66.7796,70600.0
2015-01-29 14:40:00,71.71,71.75,71.62,71.63,50200.0,66.7796,66.8168,66.6958,66.7051,50200.0
2015-01-29 14:50:00,71.62,71.67,71.56,71.65,51400.0,66.6958,66.7423,66.6399,66.7237,51400.0
2015-01-29 15:00:00,71.64,71.75,71.59,71.75,94100.0,66.7144,66.8168,66.6678,66.8168,94100.0
2015-01-29 15:10:00,71.74,71.97,71.66,71.95,103700.0,66.8075,67.0217,66.733,67.0031,103700.0
2015-01-29 15:20:00,71.95,72.12,71.92,72.03,113900.0,67.0031,67.1614,66.9751,67.0776,113900.0
2015-01-29 15:30:00,72.03,72.36,72.03,72.36,145500.0,67.0776,67.3849,67.0776,67.3849,145500.0
2015-01-29 15:40:00,72.36,72.42,72.18,72.24,207700.0,67.3849,67.4408,67.2173,67.2731,207700.0
2015-01-29 15:50:00,72.24,72.25,72.04,72.23,299200.0,67.2731,67.2825,67.0869,67.2638,299200.0
2015-01-30 09:30:00,71.52,72.11,71.43,71.73,76400.0,66.6026,67.1521,66.5188,66.7982,76400.0
2015-01-30 09:40:00,71.78,72.37,71.77,72.09,85400.0,66.8448,67.3942,66.8355,67.1335,85400.0
2015-01-30 09:50:00,72.1,72.11,71.73,71.76,32800.0,67.1428,67.1521,66.7982,66.8261,32800.0
2015-01-30 10:00:00,71.74,71.82,71.5,71.57,70000.0,66.8075,66.882,66.584,66.6492,70000.0
2015-01-30 10:10:00,71.57,71.63,71.49,71.49,124900.0,66.6492,66.7051,66.5747,66.5747,124900.0
2015-01-30 10:20:00,71.49,71.62,71.48,71.49,128400.0,66.5747,66.6958,66.5654,66.5747,128400.0
2015-01-30 10:30:00,71.49,71.54,71.3,71.45,179600.0,66.5747,66.6213,66.3978,66.5375,179600.0
2015-01-30 10:40:00,71.45,71.59,71.41,71.53,62000.0,66.5375,66.6678,66.5002,66.612,62000.0
2015-01-30 10:50:00,71.54,71.54,71.16,71.27,303700.0,66.6213,66.6213,66.2674,66.3698,303700.0
2015-01-30 11:00:00,71.28,71.38,71.18,71.31,148500.0,66.3791,66.4723,66.286,66.4071,148500.0
2015-01-30 11:10:00,71.31,71.32,70.94,70.99,138800.0,66.4071,66.4164,66.0625,66.1091,138800.0
2015-01-30 11:20:00,70.98,71.29,70.94,71.24,77500.0,66.0998,66.3885,66.0625,66.3419,77500.0
2015-01-30 11:30:00,71.24,71.3,71.07,71.11,63800.0,66.3419,66.3978,66.1836,66.2208,63800.0
2015-01-30 11:40:00,71.11,71.17,70.91,71.08,94500.0,66.2208,66.2767,66.0346,66.1929,94500.0
2015-01-30 11:50:00,71.07,71.23,70.94,71.18,56900.0,66.1836,66.3326,66.0625,66.286,56900.0
2015-01-30 12:00:00,71.22,71.42,71.14,71.22,59900.0,66.3233,66.5095,66.2488,66.3233,59900.0
2015-01-30 12:10:00,71.24,71.43,71.19,71.33,55100.0,66.3419,66.5188,66.2953,66.4257,55100.0
2015-01-30 12:20:00,71.32,71.34,71.03,71.06,107800.0,66.4164,66.435,66.1463,66.1743,107800.0
2015-01-30 12:30:00,71.05,71.15,70.87,70.96,173600.0,66.165,66.2581,65.9973,66.0811,173600.0
2015-01-30 12:40:00,70.93,70.95,70.76,70.88,92700.0,66.0532,66.0718,65.8949,66.0066,92700.0
2015-01-30 12:50:00,70.87,70.9,70.6,70.7,80400.0,65.9973,66.0253,65.7459,65.839,80400.0
2015-01-30 13:00:00,70.71,70.85,70.7,70.73,53800.0,65.8483,65.9787,65.839,65.867,53800.0
2015-01-30 13:10:00,70.73,70.87,70.7,70.85,132600.0,65.867,65.9973,65.839,65.9787,132600.0
2015-01-30 13:20:00,70.84,70.93,70.77,70.84,91100.0,65.9694,66.0532,65.9042,65.9694,91100.0
2015-01-30 13:30:00,70.84,70.88,70.77,70.83,61000.0,65.9694,66.0066,65.9042,65.9601,61000.0
2015-01-30 13:40:00,70.83,71.17,70.81,71.15,91800.0,65.9601,66.2767,65.9415,66.2581,91800.0
2015-01-30 13:50:00,71.14,71.22,71.08,71.12,79400.0,66.2488,66.3233,66.1929,66.2301,79400.0
2015-01-30 14:00:00,71.13,71.22,71.01,71.2,81000.0,66.2395,66.3233,66.1277,66.3046,81000.0
2015-01-30 14:10:00,71.2,71.21,71.01,71.15,74900.0,66.3046,66.314,66.1277,66.2581,74900.0
2015-01-30 14:20:00,71.14,71.26,71.12,71.26,66500.0,66.2488,66.3605,66.2301,66.3605,66500.0
2015-01-30 14:30:00,71.26,71.36,71.26,71.33,119200.0,66.3605,66.4536,66.3605,66.4257,119200.0
2015-01-30 14:40:00,71.33,71.37,70.9,70.92,109500.0,66.4257,66.463,66.0253,66.0439,109500.0
2015-01-30 14:50:00,70.91,71.0,70.83,70.9,120400.0,66.0346,66.1184,65.9601,66.0253,120400.0
2015-01-30 15:00:00,70.91,70.97,70.67,70.73,95200.0,66.0346,66.0905,65.8111,65.867,95200.0
2015-01-30 15:10:00,70.76,70.95,70.7,70.7,119000.0,65.8949,66.0718,65.839,65.839,119000.0
2015-01-30 15:20:00,70.7,71.04,70.7,70.99,193400.0,65.839,66.1556,65.839,66.1091,193400.0
2015-01-30 15:30:00,70.99,71.05,70.79,70.83,160500.0,66.1091,66.165,65.9228,65.9601,160500.0
2015-01-30 15:40:00,70.83,70.94,70.66,70.82,219100.0,65.9601,66.0625,65.8018,65.9508,219100.0
2015-01-30 15:50:00,70.81,70.85,70.73,70.8,378500.0,65.9415,65.9787,65.867,65.9321,378500.0
2015-02-02 09:30:00,71.04,71.27,70.56,70.74,133300.0,66.1556,66.3698,65.7086,65.8763,133300.0
2015-02-02 09:40:00,70.77,70.77,69.95,69.96,263000.0,65.9042,65.9042,65.1406,65.1499,263000.0
2015-02-02 09:50:00,69.95,70.0,69.71,69.71,141700.0,65.1406,65.1872,64.9171,64.9171,141700.0
2015-02-02 10:00:00,69.71,69.73,69.38,69.56,191000.0,64.9171,64.9357,64.6098,64.7774,191000.0
2015-02-02 10:10:00,69.57,69.75,69.46,69.74,156600.0,64.7867,64.9543,64.6843,64.945,156600.0
2015-02-02 10:20:00,69.75,69.8,69.55,69.56,165600.0,64.9543,65.0009,64.7681,64.7774,165600.0
2015-02-02 10:30:00,69.56,69.82,69.45,69.76,258400.0,64.7774,65.0195,64.675,64.9637,258400.0
2015-02-02 10:40:00,69.75,70.1,69.69,69.72,266500.0,64.9543,65.2803,64.8985,64.9264,266500.0
2015-02-02 10:50:00,69.72,70.27,69.71,70.23,103700.0,64.9264,65.4386,64.9171,65.4013,103700.0
2015-02-02 11:00:00,70.22,70.41,70.11,70.32,267300.0,65.392,65.569,65.2896,65.4852,267300.0
2015-02-02 11:10:00,70.33,70.4,70.29,70.37,134600.0,65.4945,65.5597,65.4572,65.5317,134600.0
2015-02-02 11:20:00,70.38,70.5,70.34,70.49,280100.0,65.541,65.6528,65.5038,65.6435,280100.0
2015-02-02 11:30:00,70.5,70.88,70.45,70.77,225100.0,65.6528,66.0066,65.6062,65.9042,225100.0
2015-02-02 11:40:00,70.77,70.79,70.54,70.54,86000.0,65.9042,65.9228,65.69,65.69,86000.0
2015-02-02 11:50:00,70.55,70.65,70.47,70.49,83100.0,65.6993,65.7925,65.6248,65.6435,83100.0
2015-02-02 12:00:00,70.49,70.55,70.35,70.38,114200.0,65.6435,65.6993,65.5131,65.541,114200.0
2015-02-02 12:10:00,70.38,70.38,70.23,70.25,58500.0,65.541,65.541,65.4013,65.42,58500.0
2015-02-02 12:20:00,70.25,70.25,69.81,69.81,111500.0,65.42,65.42,65.0102,65.0102,111500.0
2015-02-02 12:30:00,69.82,69.95,69.74,69.86,117700.0,65.0195,65.1406,64.945,65.0568,117700.0
2015-02-02 12:40:00,69.88,69.92,69.57,69.6,99400.0,65.0754,65.1127,64.7867,64.8147,99400.0
2015-02-02 12:50:00,69.6,69.61,69.32,69.5,199400.0,64.8147,64.824,64.5539,64.7215,199400.0
2015-02-02 13:00:00,69.5,69.65,69.47,69.65,85300.0,64.7215,64.8612,64.6936,64.8612,85300.0
2015-02-02 13:10:00,69.65,69.78,69.58,69.7,152900.0,64.8612,64.9823,64.796,64.9078,152900.0
2015-02-02 13:20:00,69.7,69.82,69.64,69.69,161700.0,64.9078,65.0195,64.8519,64.8985,161700.0
2015-02-02 13:30:00,69.71,69.79,69.51,69.57,99600.0,64.9171,64.9916,64.7308,64.7867,99600.0
2015-02-02 13:40:00,69.57,69.79,69.51,69.53,128100.0,64.7867,64.9916,64.7308,64.7495,128100.0
2015-02-02 13:50:00,69.53,69.64,69.51,69.53,164200.0,64.7495,64.8519,64.7308,64.7495,164200.0
2015-02-02 14:00:00,69.53,69.81,69.52,69.71,98500.0,64.7495,65.0102,64.7402,64.9171,98500.0
2015-02-02 14:10:00,69.71,69.78,69.57,69.73,107900.0,64.9171,64.9823,64.7867,64.9357,107900.0
2015-02-02 14:20:00,69.74,69.82,69.64,69.73,83800.0,64.945,65.0195,64.8519,64.9357,83800.0
2015-02-02 14:30:00,69.73,69.82,69.63,69.69,77300.0,64.9357,65.0195,64.8426,64.8985,77300.0
2015-02-02 14:40:00,69.68,69.8,69.54,69.57,80700.0,64.8892,65.0009,64.7588,64.7867,80700.0
2015-02-02 14:50:00,69.59,69.84,69.57,69.65,90200.0,64.8053,65.0382,64.7867,64.8612,90200.0
2015-02-02 15:00:00,69.65,69.75,69.57,69.71,128800.0,64.8612,64.9543,64.7867,64.9171,128800.0
2015-02-02 15:10:00,69.71,69.96,69.7,69.77,162400.0,64.9171,65.1499,64.9078,64.973,162400.0
2015-02-02 15:20:00,69.78,70.0,69.75,69.99,157200.0,64.9823,65.1872,64.9543,65.1778,157200.0
2015-02-02 15:30:00,69.99,70.03,69.93,70.0,342400.0,65.1778,65.2151,65.122,65.1872,342400.0
2015-02-02 15:40:00,70.01,70.29,69.95,70.27,352400.0,65.1965,65.4572,65.1406,65.4386,352400.0
2015-02-02 15:50:00,70.26,70.31,70.0,70.19,580500.0,65.4293,65.4758,65.1872,65.3641,580500.0
2015-02-03 09:30:00,67.74,69.91,67.49,69.86,721100.0,63.0825,65.1033,62.8497,65.0568,721100.0
2015-02-03 09:40:00,69.86,69.94,69.03,69.31,452200.0,65.0568,65.1313,64.2838,64.5446,452200.0
2015-02-03 09:50:00,69.3,69.5,69.01,69.01,328400.0,64.5353,64.7215,64.2652,64.2652,328400.0
2015-02-03 10:00:00,69.08,69.13,68.55,69.03,289200.0,64.3304,64.377,63.8368,64.2838,289200.0
2015-02-03 10:10:00,69.02,69.29,68.59,69.12,214400.0,64.2745,64.526,63.8741,64.3677,214400.0
2015-02-03 10:20:00,69.12,69.51,69.12,69.46,190300.0,64.3677,64.7308,64.3677,64.6843,190300.0
2015-02-03 10:30:00,69.48,69.93,69.14,69.5,380800.0,64.7029,65.122,64.3863,64.7215,380800.0
2015-02-03 10:40:00,69.49,69.56,69.23,69.34,148500.0,64.7122,64.7774,64.4701,64.5725,148500.0
2015-02-03 10:50:00,69.31,69.35,68.67,68.96,218500.0,64.5446,64.5818,63.9486,64.2187,218500.0
2015-02-03 11:00:00,68.94,69.04,68.84,68.89,325900.0,64.2,64.2932,64.1069,64.1535,325900.0
2015-02-03 11:10:00,68.92,69.0,68.82,68.96,92100.0,64.1814,64.2559,64.0883,64.2187,92100.0
2015-02-03 11:20:00,68.97,69.16,68.88,69.1,210500.0,64.228,64.4049,64.1442,64.349,210500.0
2015-02-03 11:30:00,69.1,69.1,68.91,69.01,119800.0,64.349,64.349,64.1721,64.2652,119800.0
2015-02-03 11:40:00,69.0,69.04,68.78,68.8,110900.0,64.2559,64.2932,64.051,64.0697,110900.0
2015-02-03 11:50:00,68.78,68.81,68.55,68.63,212800.0,64.051,64.079,63.8368,63.9113,212800.0
2015-02-03 12:00:00,68.64,68.68,68.29,68.29,172800.0,63.9207,63.9579,63.5947,63.5947,172800.0
2015-02-03 12:10:00,68.3,68.46,68.25,68.4,81700.0,63.604,63.753,63.5575,63.6972,81700.0
2015-02-03 12:20:00,68.44,68.59,68.42,68.51,76800.0,63.7344,63.8741,63.7158,63.7996,76800.0
2015-02-03 12:30:00,68.53,68.93,68.42,68.87,143900.0,63.8182,64.1907,63.7158,64.1348,143900.0
2015-02-03 12:40:00,68.88,69.0,68.79,68.81,149200.0,64.1442,64.2559,64.0603,64.079,149200.0
2015-02-03 12:50:00,68.81,69.0,68.73,68.96,67400.0,64.079,64.2559,64.0045,64.2187,67400.0
2015-02-03 13:00:00,68.95,69.05,68.86,69.03,89300.0,64.2093,64.3025,64.1255,64.2838,89300.0
2015-02-03 13:10:00,69.01,69.21,68.98,69.14,113500.0,64.2652,64.4515,64.2373,64.3863,113500.0
2015-02-03 13:20:00,69.13,69.35,69.11,69.21,125000.0,64.377,64.5818,64.3583,64.4515,125000.0
2015-02-03 13:30:00,69.21,69.35,69.21,69.24,104400.0,64.4515,64.5818,64.4515,64.4794,104400.0
2015-02-03 13:40:00,69.23,69.36,69.18,69.34,71200.0,64.4701,64.5912,64.4235,64.5725,71200.0
2015-02-03 13:50:00,69.32,69.59,69.3,69.47,95100.0,64.5539,64.8053,64.5353,64.6936,95100.0
2015-02-03 14:00:00,69.47,69.56,69.41,69.48,156500.0,64.6936,64.7774,64.6377,64.7029,156500.0
2015-02-03 14:10:00,69.46,69.72,69.44,69.68,170700.0,64.6843,64.9264,64.6657,64.8892,170700.0
2015-02-03 14:20:00,69.68,69.88,69.66,69.84,86800.0,64.8892,65.0754,64.8705,65.0382,86800.0
2015-02-03 14:30:00,69.84,69.87,69.72,69.79,83300.0,65.0382,65.0661,64.9264,64.9916,83300.0
2015-02-03 14:40:00,69.78,70.06,69.71,70.04,112000.0,64.9823,65.243,64.9171,65.2244,112000.0
2015-02-03 14:50:00,70.04,70.1,69.87,70.0,297200.0,65.2244,65.2803,65.0661,65.1872,297200.0
2015-02-03 15:00:00,70.02,70.09,69.79,69.89,112700.0,65.2058,65.271,64.9916,65.0847,112700.0
2015-02-03 15:10:00,69.87,70.0,69.82,69.9,91000.0,65.0661,65.1872,65.0195,65.094,91000.0
2015-02-03 15:20:00,69.91,70.03,69.9,69.96,159300.0,65.1033,65.2151,65.094,65.1499,159300.0
2015-02-03 15:30:00,69.97,70.04,69.9,69.99,142600.0,65.1592,65.2244,65.094,65.1778,142600.0
2015-02-03 15:40:00,70.0,70.03,69.81,69.81,218900.0,65.1872,65.2151,65.0102,65.0102,218900.0
2015-02-03 15:50:00,69.81,69.91,69.78,69.88,297100.0,65.0102,65.1033,64.9823,65.0754,297100.0
2015-02-04 09:30:00,68.5,69.38,68.5,68.98,174100.0,63.7903,64.6098,63.7903,64.2373,174100.0
2015-02-04 09:40:00,68.94,69.59,68.69,69.54,108100.0,64.2,64.8053,63.9672,64.7588,108100.0
2015-02-04 09:50:00,69.56,69.56,69.32,69.4,161800.0,64.7774,64.7774,64.5539,64.6284,161800.0
2015-02-04 10:00:00,69.4,69.41,69.12,69.13,169900.0,64.6284,64.6377,64.3677,64.377,169900.0
2015-02-04 10:10:00,69.16,69.17,68.82,68.95,224600.0,64.4049,64.4142,64.0883,64.2093,224600.0
2015-02-04 10:20:00,68.98,69.01,68.67,68.96,157200.0,64.2373,64.2652,63.9486,64.2187,157200.0
2015-02-04 10:30:00,68.96,69.09,68.76,68.97,109800.0,64.2187,64.3397,64.0324,64.228,109800.0
2015-02-04 10:40:00,68.98,69.65,68.97,69.51,88300.0,64.2373,64.8612,64.228,64.7308,88300.0
2015-02-04 10:50:00,69.53,69.6,69.2,69.23,197200.0,64.7495,64.8147,64.4422,64.4701,197200.0
2015-02-04 11:00:00,69.21,69.34,69.06,69.3,186300.0,64.4515,64.5725,64.3118,64.5353,186300.0
2015-02-04 11:10:00,69.29,69.33,68.76,68.81,103100.0,64.526,64.5632,64.0324,64.079,103100.0
2015-02-04 11:20:00,68.83,68.99,68.72,68.98,61300.0,64.0976,64.2466,63.9952,64.2373,61300.0
2015-02-04 11:30:00,68.97,69.08,68.86,68.98,193100.0,64.228,64.3304,64.1255,64.2373,193100.0
2015-02-04 11:40:00,68.97,69.02,68.9,68.94,122400.0,64.228,64.2745,64.1628,64.2,122400.0
2015-02-04 11:50:00,68.92,69.01,68.87,68.99,88700.0,64.1814,64.2652,64.1348,64.2466,88700.0
2015-02-04 12:00:00,69.0,69.0,68.84,68.95,51300.0,64.2559,64.2559,64.1069,64.2093,51300.0
2015-02-04 12:10:00,68.94,68.96,68.76,68.79,68000.0,64.2,64.2187,64.0324,64.0603,68000.0
2015-02-04 12:20:00,68.79,68.79,68.52,68.57,89500.0,64.0603,64.0603,63.8089,63.8555,89500.0
2015-02-04 12:30:00,68.55,68.89,68.52,68.88,78400.0,63.8368,64.1535,63.8089,64.1442,78400.0
2015-02-04 12:40:00,68.88,68.92,68.83,68.89,67500.0,64.1442,64.1814,64.0976,64.1535,67500.0
2015-02-04 12:50:00,68.9,68.96,68.81,68.87,39000.0,64.1628,64.2187,64.079,64.1348,39000.0
2015-02-04 13:00:00,68.87,68.91,68.66,68.74,63900.0,64.1348,64.1721,63.9393,64.0138,63900.0
2015-02-04 13:10:00,68.75,68.81,68.65,68.79,43100.0,64.0231,64.079,63.93,64.0603,43100.0
2015-02-04 13:20:00,68.79,69.0,68.75,68.99,49100.0,64.0603,64.2559,64.0231,64.2466,49100.0
2015-02-04 13:30:00,68.99,69.01,68.84,68.96,69200.0,64.2466,64.2652,64.1069,64.2187,69200.0
2015-02-04 13:40:00,68.97,68.97,68.8,68.8,48000.0,64.228,64.228,64.0697,64.0697,48000.0
2015-02-04 13:50:00,68.8,68.91,68.7,68.91,93700.0,64.0697,64.1721,63.9765,64.1721,93700.0
2015-02-04 14:00:00,68.93,69.0,68.85,68.85,81100.0,64.1907,64.2559,64.1162,64.1162,81100.0
2015-02-04 14:10:00,68.88,69.0,68.81,68.98,96900.0,64.1442,64.2559,64.079,64.2373,96900.0
2015-02-04 14:20:00,68.98,69.01,68.97,68.99,143000.0,64.2373,64.2652,64.228,64.2466,143000.0
2015-02-04 14:30:00,68.99,69.01,68.83,69.0,102200.0,64.2466,64.2652,64.0976,64.2559,102200.0
2015-02-04 14:40:00,68.99,69.05,68.95,69.02,103500.0,64.2466,64.3025,64.2093,64.2745,103500.0
2015-02-04 14:50:00,69.02,69.07,68.99,69.02,85200.0,64.2745,64.3211,64.2466,64.2745,85200.0
2015-02-04 15:00:00,69.01,69.06,68.99,69.03,135000.0,64.2652,64.3118,64.2466,64.2838,135000.0
2015-02-04 15:10:00,69.03,69.06,68.99,69.0,147900.0,64.2838,64.3118,64.2466,64.2559,147900.0
2015-02-04 15:20:00,69.0,69.01,68.92,69.0,206200.0,64.2559,64.2652,64.1814,64.2559,206200.0
2015-02-04 15:30:00,68.99,69.02,68.9,68.92,298500.0,64.2466,64.2745,64.1628,64.1814,298500.0
2015-02-04 15:40:00,68.92,69.0,68.68,68.91,293000.0,64.1814,64.2559,63.9579,64.1721,293000.0
2015-02-04 15:50:00,68.91,68.98,68.78,68.96,291700.0,64.1721,64.2373,64.051,64.2187,291700.0
2015-02-05 09:30:00,69.0,69.3,68.61,68.77,129600.0,64.2559,64.5353,63.8927,64.0417,129600.0
2015-02-05 09:40:00,68.74,69.39,68.65,69.39,163900.0,64.0138,64.6191,63.93,64.6191,163900.0
2015-02-05 09:50:00,69.41,69.55,68.95,69.02,252000.0,64.6377,64.7681,64.2093,64.2745,252000.0
2015-02-05 10:00:00,69.03,69.03,68.78,68.87,136100.0,64.2838,64.2838,64.051,64.1348,136100.0
2015-02-05 10:10:00,68.87,69.11,68.8,69.07,177500.0,64.1348,64.3583,64.0697,64.3211,177500.0
2015-02-05 10:20:00,69.07,69.29,68.98,69.25,64800.0,64.3211,64.526,64.2373,64.4887,64800.0
2015-02-05 10:30:00,69.24,69.43,69.1,69.41,164400.0,64.4794,64.6563,64.349,64.6377,164400.0
2015-02-05 10:40:00,69.41,69.63,69.23,69.55,174200.0,64.6377,64.8426,64.4701,64.7681,174200.0
2015-02-05 10:50:00,69.55,69.69,69.46,69.46,144400.0,64.7681,64.8985,64.6843,64.6843,144400.0
2015-02-05 11:00:00,69.45,69.55,69.14,69.15,132200.0,64.675,64.7681,64.3863,64.3956,132200.0
2015-02-05 11:10:00,69.16,69.25,69.05,69.12,88000.0,64.4049,64.4887,64.3025,64.3677,88000.0
2015-02-05 11:20:00,69.12,69.32,69.12,69.3,81300.0,64.3677,64.5539,64.3677,64.5353,81300.0
2015-02-05 11:30:00,69.31,69.4,69.3,69.31,75200.0,64.5446,64.6284,64.5353,64.5446,75200.0
2015-02-05 11:40:00,69.32,69.32,69.16,69.16,118400.0,64.5539,64.5539,64.4049,64.4049,118400.0
2015-02-05 11:50:00,69.17,69.23,69.13,69.13,66500.0,64.4142,64.4701,64.377,64.377,66500.0
2015-02-05 12:00:00,69.13,69.22,69.11,69.21,34700.0,64.377,64.4608,64.3583,64.4515,34700.0
2015-02-05 12:10:00,69.21,69.27,69.16,69.23,50200.0,64.4515,64.5073,64.4049,64.4701,50200.0
2015-02-05 12:20:00,69.23,69.25,69.17,69.25,51500.0,64.4701,64.4887,64.4142,64.4887,51500.0
2015-02-05 12:30:00,69.25,69.3,69.17,69.21,39700.0,64.4887,64.5353,64.4142,64.4515,39700.0
2015-02-05 12:40:00,69.2,69.29,69.16,69.17,39100.0,64.4422,64.526,64.4049,64.4142,39100.0
2015-02-05 12:50:00,69.18,69.2,69.0,69.03,66500.0,64.4235,64.4422,64.2559,64.2838,66500.0
2015-02-05 13:00:00,69.03,69.11,69.0,69.05,102300.0,64.2838,64.3583,64.2559,64.3025,102300.0
2015-02-05 13:10:00,69.05,69.07,68.99,69.05,61300.0,64.3025,64.3211,64.2466,64.3025,61300.0
2015-02-05 13:20:00,69.06,69.08,69.01,69.03,78100.0,64.3118,64.3304,64.2652,64.2838,78100.0
2015-02-05 13:30:00,69.04,69.07,68.96,69.03,60400.0,64.2932,64.3211,64.2187,64.2838,60400.0
2015-02-05 13:40:00,69.03,69.05,68.93,69.05,151000.0,64.2838,64.3025,64.1907,64.3025,151000.0
2015-02-05 13:50:00,69.06,69.06,68.92,68.94,58400.0,64.3118,64.3118,64.1814,64.2,58400.0
2015-02-05 14:00:00,68.95,68.98,68.89,68.92,39800.0,64.2093,64.2373,64.1535,64.1814,39800.0
2015-02-05 14:10:00,68.92,69.02,68.87,68.94,71000.0,64.1814,64.2745,64.1348,64.2,71000.0
2015-02-05 14:20:00,68.94,68.96,68.74,68.85,125000.0,64.2,64.2187,64.0138,64.1162,125000.0
2015-02-05 14:30:00,68.85,68.87,68.79,68.82,87300.0,64.1162,64.1348,64.0603,64.0883,87300.0
2015-02-05 14:40:00,68.82,68.85,68.77,68.84,108600.0,64.0883,64.1162,64.0417,64.1069,108600.0
2015-02-05 14:50:00,68.83,68.84,68.71,68.71,69800.0,64.0976,64.1069,63.9858,63.9858,69800.0
2015-02-05 15:00:00,68.71,68.8,68.7,68.77,74900.0,63.9858,64.0697,63.9765,64.0417,74900.0
2015-02-05 15:10:00,68.77,68.84,68.75,68.8,103100.0,64.0417,64.1069,64.0231,64.0697,103100.0
2015-02-05 15:20:00,68.8,68.86,68.78,68.83,173600.0,64.0697,64.1255,64.051,64.0976,173600.0
2015-02-05 15:30:00,68.84,69.01,68.81,69.01,109600.0,64.1069,64.2652,64.079,64.2652,109600.0
2015-02-05 15:40:00,69.01,69.05,68.83,68.9,196400.0,64.2652,64.3025,64.0976,64.1628,196400.0
2015-02-05 15:50:00,68.91,69.01,68.82,68.85,286700.0,64.1721,64.2652,64.0883,64.1162,286700.0
2015-02-06 09:30:00,69.0,69.07,68.68,68.79,106800.0,64.2559,64.3211,63.9579,64.0603,106800.0
2015-02-06 09:40:00,68.79,68.9,68.45,68.76,147900.0,64.0603,64.1628,63.7437,64.0324,147900.0
2015-02-06 09:50:00,68.75,68.88,68.49,68.87,77900.0,64.0231,64.1442,63.781,64.1348,77900.0
2015-02-06 10:00:00,68.86,69.03,68.82,69.0,64700.0,64.1255,64.2838,64.0883,64.2559,64700.0
2015-02-06 10:10:00,69.0,69.01,68.92,68.97,76300.0,64.2559,64.2652,64.1814,64.228,76300.0
2015-02-06 10:20:00,68.97,69.01,68.83,68.9,126900.0,64.228,64.2652,64.0976,64.1628,126900.0
2015-02-06 10:30:00,68.9,68.97,68.89,68.93,68000.0,64.1628,64.228,64.1535,64.1907,68000.0
2015-02-06 10:40:00,68.92,69.15,68.92,69.0,230700.0,64.1814,64.3956,64.1814,64.2559,230700.0
2015-02-06 10:50:00,69.0,69.04,68.94,68.99,33800.0,64.2559,64.2932,64.2,64.2466,33800.0
2015-02-06 11:00:00,68.98,69.02,68.93,68.95,42700.0,64.2373,64.2745,64.1907,64.2093,42700.0
2015-02-06 11:10:00,68.95,69.03,68.91,68.98,33800.0,64.2093,64.2838,64.1721,64.2373,33800.0
2015-02-06 11:20:00,68.98,69.04,68.95,68.98,45700.0,64.2373,64.2932,64.2093,64.2373,45700.0
2015-02-06 11:30:00,68.99,69.05,68.95,69.02,40700.0,64.2466,64.3025,64.2093,64.2745,40700.0
2015-02-06 11:40:00,69.02,69.12,68.94,68.97,88700.0,64.2745,64.3677,64.2,64.228,88700.0
2015-02-06 11:50:00,68.98,69.04,68.94,68.98,40600.0,64.2373,64.2932,64.2,64.2373,40600.0
2015-02-06 12:00:00,68.97,69.04,68.96,69.01,49000.0,64.228,64.2932,64.2187,64.2652,49000.0
2015-02-06 12:10:00,69.01,69.02,68.7,68.71,50900.0,64.2652,64.2745,63.9765,63.9858,50900.0
2015-02-06 12:20:00,68.73,68.82,68.65,68.78,60000.0,64.0045,64.0883,63.93,64.051,60000.0
2015-02-06 12:30:00,68.77,68.91,68.72,68.73,63600.0,64.0417,64.1721,63.9952,64.0045,63600.0
2015-02-06 12:40:00,68.72,68.72,68.47,68.64,58300.0,63.9952,63.9952,63.7623,63.9207,58300.0
2015-02-06 12:50:00,68.66,68.77,68.59,68.7,40000.0,63.9393,64.0417,63.8741,63.9765,40000.0
2015-02-06 13:00:00,68.7,68.94,68.7,68.8,49500.0,63.9765,64.2,63.9765,64.0697,49500.0
2015-02-06 13:10:00,68.79,68.79,68.54,68.69,40700.0,64.0603,64.0603,63.8275,63.9672,40700.0
2015-02-06 13:20:00,68.7,68.71,68.32,68.49,49000.0,63.9765,63.9858,63.6227,63.781,49000.0
2015-02-06 13:30:00,68.5,68.5,68.22,68.26,174500.0,63.7903,63.7903,63.5295,63.5668,174500.0
2015-02-06 13:40:00,68.26,68.29,68.01,68.01,119700.0,63.5668,63.5947,63.334,63.334,119700.0
2015-02-06 13:50:00,68.01,68.04,67.92,67.98,157400.0,63.334,63.3619,63.2502,63.306,157400.0
2015-02-06 14:00:00,68.0,68.01,67.86,67.88,122100.0,63.3247,63.334,63.1943,63.2129,122100.0
2015-02-06 14:10:00,67.89,67.96,67.84,67.93,92500.0,63.2222,63.2874,63.1757,63.2595,92500.0
2015-02-06 14:20:00,67.92,68.13,67.89,68.1,241400.0,63.2502,63.4457,63.2222,63.4178,241400.0
2015-02-06 14:30:00,68.09,68.1,67.94,67.95,104400.0,63.4085,63.4178,63.2688,63.2781,104400.0
2015-02-06 14:40:00,67.95,68.02,67.91,67.92,103700.0,63.2781,63.3433,63.2409,63.2502,103700.0
2015-02-06 14:50:00,67.93,67.93,67.8,67.8,86200.0,63.2595,63.2595,63.1384,63.1384,86200.0
2015-02-06 15:00:00,67.8,67.84,67.54,67.7,140500.0,63.1384,63.1757,62.8963,63.0453,140500.0
2015-02-06 15:10:00,67.7,67.75,67.58,67.59,118600.0,63.0453,63.0919,62.9335,62.9429,118600.0
2015-02-06 15:20:00,67.59,67.82,67.54,67.64,145600.0,62.9429,63.157,62.8963,62.9894,145600.0
2015-02-06 15:30:00,67.63,67.76,67.55,67.75,165600.0,62.9801,63.1012,62.9056,63.0919,165600.0
2015-02-06 15:40:00,67.75,67.87,67.74,67.87,273900.0,63.0919,63.2036,63.0825,63.2036,273900.0
2015-02-06 15:50:00,67.88,67.98,67.81,67.97,330400.0,63.2129,63.306,63.1477,63.2967,330400.0
2015-02-09 09:30:00,67.85,67.97,67.5,67.63,129900.0,63.185,63.2967,62.859,62.9801,129900.0
2015-02-09 09:40:00,67.54,67.94,67.47,67.75,94600.0,62.8963,63.2688,62.8311,63.0919,94600.0
2015-02-09 09:50:00,67.79,67.89,67.64,67.71,85800.0,63.1291,63.2222,62.9894,63.0546,85800.0
2015-02-09 10:00:00,67.72,67.72,67.49,67.5,66400.0,63.0639,63.0639,62.8497,62.859,66400.0
2015-02-09 10:10:00,67.52,67.54,67.37,67.41,76200.0,62.8777,62.8963,62.738,62.7752,76200.0
2015-02-09 10:20:00,67.39,67.48,67.28,67.35,113300.0,62.7566,62.8404,62.6542,62.7194,113300.0
2015-02-09 10:30:00,67.35,67.63,67.1,67.52,119200.0,62.7194,62.9801,62.4865,62.8777,119200.0
2015-02-09 10:40:00,67.52,67.63,67.41,67.52,136200.0,62.8777,62.9801,62.7752,62.8777,136200.0
2015-02-09 10:50:00,67.53,67.57,67.41,67.47,129300.0,62.887,62.9242,62.7752,62.8311,129300.0
2015-02-09 11:00:00,67.48,67.6,67.46,67.55,90000.0,62.8404,62.9522,62.8218,62.9056,90000.0
2015-02-09 11:10:00,67.55,67.56,67.34,67.37,79600.0,62.9056,62.9149,62.71,62.738,79600.0
2015-02-09 11:20:00,67.36,67.56,67.35,67.53,73800.0,62.7287,62.9149,62.7194,62.887,73800.0
2015-02-09 11:30:00,67.54,67.55,67.31,67.34,65700.0,62.8963,62.9056,62.6821,62.71,65700.0
2015-02-09 11:40:00,67.34,67.46,67.28,67.28,37200.0,62.71,62.8218,62.6542,62.6542,37200.0
2015-02-09 11:50:00,67.29,67.47,67.29,67.45,35100.0,62.6635,62.8311,62.6635,62.8125,35100.0
2015-02-09 12:00:00,67.46,67.51,67.31,67.41,40900.0,62.8218,62.8684,62.6821,62.7752,40900.0
2015-02-09 12:10:00,67.42,67.44,67.14,67.14,40000.0,62.7845,62.8032,62.5238,62.5238,40000.0
2015-02-09 12:20:00,67.16,67.3,67.13,67.3,51300.0,62.5424,62.6728,62.5145,62.6728,51300.0
2015-02-09 12:30:00,67.3,67.37,67.28,67.35,33800.0,62.6728,62.738,62.6542,62.7194,33800.0
2015-02-09 12:40:00,67.35,67.36,67.17,67.24,45700.0,62.7194,62.7287,62.5517,62.6169,45700.0
2015-02-09 12:50:00,67.26,67.32,67.21,67.26,36600.0,62.6355,62.6914,62.589,62.6355,36600.0
2015-02-09 13:00:00,67.26,67.32,67.22,67.25,46500.0,62.6355,62.6914,62.5983,62.6262,46500.0
2015-02-09 13:10:00,67.25,67.44,67.25,67.42,49600.0,62.6262,62.8032,62.6262,62.7845,49600.0
2015-02-09 13:20:00,67.41,67.41,67.22,67.26,41700.0,62.7752,62.7752,62.5983,62.6355,41700.0
2015-02-09 13:30:00,67.25,67.38,67.19,67.19,175700.0,62.6262,62.7473,62.5704,62.5704,175700.0
2015-02-09 13:40:00,67.19,67.27,67.01,67.01,69200.0,62.5704,62.6449,62.4027,62.4027,69200.0
2015-02-09 13:50:00,67.03,67.14,67.01,67.03,76500.0,62.4214,62.5238,62.4027,62.4214,76500.0
2015-02-09 14:00:00,67.03,67.17,66.98,67.0,225900.0,62.4214,62.5517,62.3748,62.3934,225900.0
2015-02-09 14:10:00,66.99,67.09,66.99,67.04,140400.0,62.3841,62.4772,62.3841,62.4307,140400.0
2015-02-09 14:20:00,67.05,67.1,66.99,67.08,355000.0,62.44,62.4865,62.3841,62.4679,355000.0
2015-02-09 14:30:00,67.06,67.17,67.03,67.15,267900.0,62.4493,62.5517,62.4214,62.5331,267900.0
2015-02-09 14:40:00,67.15,67.15,66.93,66.96,215900.0,62.5331,62.5331,62.3282,62.3562,215900.0
2015-02-09 14:50:00,66.98,66.98,66.85,66.91,139800.0,62.3748,62.3748,62.2537,62.3096,139800.0
2015-02-09 15:00:00,66.92,66.95,66.71,66.77,244600.0,62.3189,62.3469,62.1234,62.1792,244600.0
2015-02-09 15:10:00,66.77,66.82,66.63,66.75,326600.0,62.1792,62.2258,62.0489,62.1606,326600.0
2015-02-09 15:20:00,66.74,67.17,66.74,67.15,127700.0,62.1513,62.5517,62.1513,62.5331,127700.0
2015-02-09 15:30:00,67.16,67.28,67.05,67.24,135200.0,62.5424,62.6542,62.44,62.6169,135200.0
2015-02-09 15:40:00,67.24,67.41,67.18,67.32,130400.0,62.6169,62.7752,62.561,62.6914,130400.0
2015-02-09 15:50:00,67.33,67.37,67.16,67.26,186700.0,62.7007,62.738,62.5424,62.6355,186700.0
2015-02-10 09:30:00,67.85,68.11,67.66,67.81,92100.0,63.185,63.4271,63.008,63.1477,92100.0
2015-02-10 09:40:00,67.86,68.17,67.84,68.09,83000.0,63.1943,63.483,63.1757,63.4085,83000.0
2015-02-10 09:50:00,68.09,68.15,67.95,68.15,92000.0,63.4085,63.4643,63.2781,63.4643,92000.0
2015-02-10 10:00:00,68.14,68.27,67.99,68.0,104100.0,63.455,63.5761,63.3154,63.3247,104100.0
2015-02-10 10:10:00,68.0,68.28,67.99,68.22,69500.0,63.3247,63.5854,63.3154,63.5295,69500.0
2015-02-10 10:20:00,68.24,68.29,68.08,68.09,59800.0,63.5482,63.5947,63.3992,63.4085,59800.0
2015-02-10 10:30:00,68.11,68.23,68.04,68.19,42000.0,63.4271,63.5388,63.3619,63.5016,42000.0
2015-02-10 10:40:00,68.19,68.28,68.09,68.12,41300.0,63.5016,63.5854,63.4085,63.4364,41300.0
2015-02-10 10:50:00,68.12,68.3,68.1,68.3,45000.0,63.4364,63.604,63.4178,63.604,45000.0
2015-02-10 11:00:00,68.31,68.47,68.25,68.36,60400.0,63.6133,63.7623,63.5575,63.6599,60400.0
2015-02-10 11:10:00,68.39,68.61,68.39,68.61,65800.0,63.6878,63.8927,63.6878,63.8927,65800.0
2015-02-10 11:20:00,68.61,68.63,68.42,68.52,63500.0,63.8927,63.9113,63.7158,63.8089,63500.0
2015-02-10 11:30:00,68.53,68.61,68.43,68.59,51900.0,63.8182,63.8927,63.7251,63.8741,51900.0
2015-02-10 11:40:00,68.61,68.72,68.56,68.66,90100.0,63.8927,63.9952,63.8462,63.9393,90100.0
2015-02-10 11:50:00,68.65,68.66,68.44,68.62,96900.0,63.93,63.9393,63.7344,63.902,96900.0
2015-02-10 12:00:00,68.61,68.7,68.52,68.63,54800.0,63.8927,63.9765,63.8089,63.9113,54800.0
2015-02-10 12:10:00,68.64,68.93,68.64,68.85,76800.0,63.9207,64.1907,63.9207,64.1162,76800.0
2015-02-10 12:20:00,68.84,68.99,68.84,68.92,81000.0,64.1069,64.2466,64.1069,64.1814,81000.0
2015-02-10 12:30:00,68.92,68.95,68.74,68.86,101100.0,64.1814,64.2093,64.0138,64.1255,101100.0
2015-02-10 12:40:00,68.85,68.96,68.8,68.87,39400.0,64.1162,64.2187,64.0697,64.1348,39400.0
2015-02-10 12:50:00,68.87,68.95,68.81,68.92,58200.0,64.1348,64.2093,64.079,64.1814,58200.0
2015-02-10 13:00:00,68.92,68.94,68.82,68.91,60600.0,64.1814,64.2,64.0883,64.1721,60600.0
2015-02-10 13:10:00,68.92,68.99,68.89,68.95,66000.0,64.1814,64.2466,64.1535,64.2093,66000.0
2015-02-10 13:20:00,68.94,68.98,68.91,68.96,57700.0,64.2,64.2373,64.1721,64.2187,57700.0
2015-02-10 13:30:00,68.96,69.03,68.89,68.92,46700.0,64.2187,64.2838,64.1535,64.1814,46700.0
2015-02-10 13:40:00,68.93,69.03,68.88,69.01,64300.0,64.1907,64.2838,64.1442,64.2652,64300.0
2015-02-10 13:50:00,69.0,69.12,68.98,69.11,58700.0,64.2559,64.3677,64.2373,64.3583,58700.0
2015-02-10 14:00:00,69.11,69.26,69.1,69.2,49900.0,64.3583,64.498,64.349,64.4422,49900.0
2015-02-10 14:10:00,69.2,69.22,69.02,69.08,54600.0,64.4422,64.4608,64.2745,64.3304,54600.0
2015-02-10 14:20:00,69.09,69.58,69.09,69.57,201900.0,64.3397,64.796,64.3397,64.7867,201900.0
2015-02-10 14:30:00,69.56,69.6,69.27,69.41,213000.0,64.7774,64.8147,64.5073,64.6377,213000.0
2015-02-10 14:40:00,69.41,69.66,69.34,69.34,126900.0,64.6377,64.8705,64.5725,64.5725,126900.0
2015-02-10 14:50:00,69.35,69.41,69.24,69.4,56400.0,64.5818,64.6377,64.4794,64.6284,56400.0
2015-02-10 15:00:00,69.39,69.41,69.29,69.33,52100.0,64.6191,64.6377,64.526,64.5632,52100.0
2015-02-10 15:10:00,69.35,69.35,69.16,69.2,32800.0,64.5818,64.5818,64.4049,64.4422,32800.0
2015-02-10 15:20:00,69.2,69.28,69.15,69.27,54600.0,64.4422,64.5167,64.3956,64.5073,54600.0
2015-02-10 15:30:00,69.28,69.35,69.22,69.27,85500.0,64.5167,64.5818,64.4608,64.5073,85500.0
2015-02-10 15:40:00,69.27,69.27,69.03,69.03,156900.0,64.5073,64.5073,64.2838,64.2838,156900.0
2015-02-10 15:50:00,69.03,69.1,68.94,69.01,254100.0,64.2838,64.349,64.2,64.2652,254100.0
2015-02-11 09:30:00,68.81,69.18,68.52,69.15,161500.0,64.079,64.4235,63.8089,64.3956,161500.0
2015-02-11 09:40:00,69.15,69.46,69.1,69.41,83200.0,64.3956,64.6843,64.349,64.6377,83200.0
2015-02-11 09:50:00,69.41,69.41,69.1,69.27,110100.0,64.6377,64.6377,64.349,64.5073,110100.0
2015-02-11 10:00:00,69.27,69.54,69.21,69.34,123000.0,64.5073,64.7588,64.4515,64.5725,123000.0
2015-02-11 10:10:00,69.34,69.46,69.23,69.3,106300.0,64.5725,64.6843,64.4701,64.5353,106300.0
2015-02-11 10:20:00,69.3,69.34,68.96,68.99,66500.0,64.5353,64.5725,64.2187,64.2466,66500.0
2015-02-11 10:30:00,68.99,69.19,68.82,69.19,65800.0,64.2466,64.4328,64.0883,64.4328,65800.0
2015-02-11 10:40:00,69.16,69.23,69.14,69.15,68700.0,64.4049,64.4701,64.3863,64.3956,68700.0
2015-02-11 10:50:00,69.14,69.31,69.14,69.31,48700.0,64.3863,64.5446,64.3863,64.5446,48700.0
2015-02-11 11:00:00,69.32,69.44,69.26,69.31,55900.0,64.5539,64.6657,64.498,64.5446,55900.0
2015-02-11 11:10:00,69.31,69.38,69.24,69.28,65000.0,64.5446,64.6098,64.4794,64.5167,65000.0
2015-02-11 11:20:00,69.28,69.39,69.18,69.22,57400.0,64.5167,64.6191,64.4235,64.4608,57400.0
2015-02-11 11:30:00,69.2,69.31,69.15,69.31,36500.0,64.4422,64.5446,64.3956,64.5446,36500.0
2015-02-11 11:40:00,69.33,69.39,69.25,69.31,31900.0,64.5632,64.6191,64.4887,64.5446,31900.0
2015-02-11 11:50:00,69.32,69.45,69.31,69.42,43300.0,64.5539,64.675,64.5446,64.647,43300.0
2015-02-11 12:00:00,69.42,69.52,69.36,69.48,74400.0,64.647,64.7402,64.5912,64.7029,74400.0
2015-02-11 12:10:00,69.5,69.5,69.37,69.45,62300.0,64.7215,64.7215,64.6005,64.675,62300.0
2015-02-11 12:20:00,69.44,69.5,69.39,69.39,29400.0,64.6657,64.7215,64.6191,64.6191,29400.0
2015-02-11 12:30:00,69.4,69.42,69.37,69.41,103200.0,64.6284,64.647,64.6005,64.6377,103200.0
2015-02-11 12:40:00,69.42,69.44,69.15,69.16,76600.0,64.647,64.6657,64.3956,64.4049,76600.0
2015-02-11 12:50:00,69.15,69.19,69.01,69.04,37400.0,64.3956,64.4328,64.2652,64.2932,37400.0
2015-02-11 13:00:00,69.05,69.1,68.88,68.91,44300.0,64.3025,64.349,64.1442,64.1721,44300.0
2015-02-11 13:10:00,68.9,68.91,68.69,68.77,35500.0,64.1628,64.1721,63.9672,64.0417,35500.0
2015-02-11 13:20:00,68.77,69.04,68.74,69.02,59000.0,64.0417,64.2932,64.0138,64.2745,59000.0
2015-02-11 13:30:00,69.02,69.04,68.92,68.97,48000.0,64.2745,64.2932,64.1814,64.228,48000.0
2015-02-11 13:40:00,68.97,69.12,68.94,69.02,50900.0,64.228,64.3677,64.2,64.2745,50900.0
2015-02-11 13:50:00,69.02,69.15,68.91,69.07,56100.0,64.2745,64.3956,64.1721,64.3211,56100.0
2015-02-11 14:00:00,69.07,69.11,68.95,69.07,79100.0,64.3211,64.3583,64.2093,64.3211,79100.0
2015-02-11 14:10:00,69.07,69.13,68.95,69.01,44200.0,64.3211,64.377,64.2093,64.2652,44200.0
2015-02-11 14:20:00,69.02,69.06,68.8,68.87,63200.0,64.2745,64.3118,64.0697,64.1348,63200.0
2015-02-11 14:30:00,68.88,69.08,68.85,69.06,47300.0,64.1442,64.3304,64.1162,64.3118,47300.0
2015-02-11 14:40:00,69.07,69.23,69.06,69.17,32200.0,64.3211,64.4701,64.3118,64.4142,32200.0
2015-02-11 14:50:00,69.16,69.2,69.09,69.14,37000.0,64.4049,64.4422,64.3397,64.3863,37000.0
2015-02-11 15:00:00,69.16,69.22,69.1,69.1,43300.0,64.4049,64.4608,64.349,64.349,43300.0
2015-02-11 15:10:00,69.11,69.16,69.08,69.11,90900.0,64.3583,64.4049,64.3304,64.3583,90900.0
2015-02-11 15:20:00,69.11,69.41,69.1,69.26,331800.0,64.3583,64.6377,64.349,64.498,331800.0
2015-02-11 15:30:00,69.28,69.32,69.04,69.04,141200.0,64.5167,64.5539,64.2932,64.2932,141200.0
2015-02-11 15:40:00,69.05,69.09,68.85,68.89,187600.0,64.3025,64.3397,64.1162,64.1535,187600.0
2015-02-11 15:50:00,68.89,68.98,68.81,68.96,336700.0,64.1535,64.2373,64.079,64.2187,336700.0
2015-02-12 09:30:00,68.91,69.12,68.65,68.96,93500.0,64.1721,64.3677,63.93,64.2187,93500.0
2015-02-12 09:40:00,68.95,69.13,68.75,69.02,48000.0,64.2093,64.377,64.0231,64.2745,48000.0
2015-02-12 09:50:00,69.05,69.23,69.02,69.14,48200.0,64.3025,64.4701,64.2745,64.3863,48200.0
2015-02-12 10:00:00,69.15,69.15,69.05,69.09,125100.0,64.3956,64.3956,64.3025,64.3397,125100.0
2015-02-12 10:10:00,69.09,69.39,69.08,69.21,44600.0,64.3397,64.6191,64.3304,64.4515,44600.0
2015-02-12 10:20:00,69.2,69.29,69.15,69.22,43700.0,64.4422,64.526,64.3956,64.4608,43700.0
2015-02-12 10:30:00,69.2,69.33,69.19,69.31,64600.0,64.4422,64.5632,64.4328,64.5446,64600.0
2015-02-12 10:40:00,69.3,69.46,69.29,69.39,58100.0,64.5353,64.6843,64.526,64.6191,58100.0
2015-02-12 10:50:00,69.39,69.39,69.05,69.09,36000.0,64.6191,64.6191,64.3025,64.3397,36000.0
2015-02-12 11:00:00,69.09,69.16,69.02,69.13,71900.0,64.3397,64.4049,64.2745,64.377,71900.0
2015-02-12 11:10:00,69.11,69.12,68.89,68.96,57500.0,64.3583,64.3677,64.1535,64.2187,57500.0
2015-02-12 11:20:00,68.97,69.17,68.94,69.14,57000.0,64.228,64.4142,64.2,64.3863,57000.0
2015-02-12 11:30:00,69.15,69.16,69.0,69.11,38900.0,64.3956,64.4049,64.2559,64.3583,38900.0
2015-02-12 11:40:00,69.12,69.17,68.98,69.17,45000.0,64.3677,64.4142,64.2373,64.4142,45000.0
2015-02-12 11:50:00,69.18,69.35,69.14,69.25,40000.0,64.4235,64.5818,64.3863,64.4887,40000.0
2015-02-12 12:00:00,69.25,69.36,69.19,69.36,21400.0,64.4887,64.5912,64.4328,64.5912,21400.0
2015-02-12 12:10:00,69.35,69.35,69.25,69.27,20600.0,64.5818,64.5818,64.4887,64.5073,20600.0
2015-02-12 12:20:00,69.26,69.33,69.2,69.29,23600.0,64.498,64.5632,64.4422,64.526,23600.0
2015-02-12 12:30:00,69.3,69.35,69.2,69.2,35100.0,64.5353,64.5818,64.4422,64.4422,35100.0
2015-02-12 12:40:00,69.23,69.27,69.1,69.1,30000.0,64.4701,64.5073,64.349,64.349,30000.0
2015-02-12 12:50:00,69.13,69.26,69.12,69.16,18200.0,64.377,64.498,64.3677,64.4049,18200.0
2015-02-12 13:00:00,69.15,69.33,69.14,69.32,46900.0,64.3956,64.5632,64.3863,64.5539,46900.0
2015-02-12 13:10:00,69.31,69.31,69.17,69.27,31900.0,64.5446,64.5446,64.4142,64.5073,31900.0
2015-02-12 13:20:00,69.27,69.32,69.21,69.25,30900.0,64.5073,64.5539,64.4515,64.4887,30900.0
2015-02-12 13:30:00,69.25,69.38,69.22,69.34,35300.0,64.4887,64.6098,64.4608,64.5725,35300.0
2015-02-12 13:40:00,69.32,69.41,69.3,69.36,38100.0,64.5539,64.6377,64.5353,64.5912,38100.0
2015-02-12 13:50:00,69.36,69.42,69.26,69.27,59000.0,64.5912,64.647,64.498,64.5073,59000.0
2015-02-12 14:00:00,69.27,69.29,69.18,69.22,84700.0,64.5073,64.526,64.4235,64.4608,84700.0
2015-02-12 14:10:00,69.21,69.21,69.0,69.02,45700.0,64.4515,64.4515,64.2559,64.2745,45700.0
2015-02-12 14:20:00,69.02,69.09,68.93,69.03,44200.0,64.2745,64.3397,64.1907,64.2838,44200.0
2015-02-12 14:30:00,69.02,69.04,68.93,68.99,48500.0,64.2745,64.2932,64.1907,64.2466,48500.0
2015-02-12 14:40:00,68.99,69.03,68.94,68.98,39600.0,64.2466,64.2838,64.2,64.2373,39600.0
2015-02-12 14:50:00,68.98,69.0,68.84,68.84,57900.0,64.2373,64.2559,64.1069,64.1069,57900.0
2015-02-12 15:00:00,68.84,69.02,68.81,68.97,133600.0,64.1069,64.2745,64.079,64.228,133600.0
2015-02-12 15:10:00,68.97,69.13,68.89,69.05,95500.0,64.228,64.377,64.1535,64.3025,95500.0
2015-02-12 15:20:00,69.04,69.09,68.92,69.01,114600.0,64.2932,64.3397,64.1814,64.2652,114600.0
2015-02-12 15:30:00,69.02,69.12,68.98,69.12,119200.0,64.2745,64.3677,64.2373,64.3677,119200.0
2015-02-12 15:40:00,69.12,69.17,68.98,68.98,118600.0,64.3677,64.4142,64.2373,64.2373,118600.0
2015-02-12 15:50:00,68.99,69.05,68.86,69.02,201600.0,64.2466,64.3025,64.1255,64.2745,201600.0
2015-02-13 09:30:00,68.7,69.15,68.58,68.9,96000.0,63.9765,64.3956,63.8648,64.1628,96000.0
2015-02-13 09:40:00,68.85,69.08,68.83,69.06,78300.0,64.1162,64.3304,64.0976,64.3118,78300.0
2015-02-13 09:50:00,69.07,69.07,68.84,68.94,50100.0,64.3211,64.3211,64.1069,64.2,50100.0
2015-02-13 10:00:00,68.9,68.91,68.42,68.45,55000.0,64.1628,64.1721,63.7158,63.7437,55000.0
2015-02-13 10:10:00,68.45,68.53,68.3,68.42,50300.0,63.7437,63.8182,63.604,63.7158,50300.0
2015-02-13 10:20:00,68.44,68.59,68.42,68.56,66700.0,63.7344,63.8741,63.7158,63.8462,66700.0
2015-02-13 10:30:00,68.55,68.71,68.54,68.69,50500.0,63.8368,63.9858,63.8275,63.9672,50500.0
2015-02-13 10:40:00,68.69,68.69,68.47,68.49,42900.0,63.9672,63.9672,63.7623,63.781,42900.0
2015-02-13 10:50:00,68.49,68.55,68.46,68.49,58300.0,63.781,63.8368,63.753,63.781,58300.0
2015-02-13 11:00:00,68.5,68.72,68.5,68.54,64100.0,63.7903,63.9952,63.7903,63.8275,64100.0
2015-02-13 11:10:00,68.53,68.7,68.53,68.67,40500.0,63.8182,63.9765,63.8182,63.9486,40500.0
2015-02-13 11:20:00,68.67,68.73,68.57,68.58,45700.0,63.9486,64.0045,63.8555,63.8648,45700.0
2015-02-13 11:30:00,68.59,68.66,68.52,68.64,34600.0,63.8741,63.9393,63.8089,63.9207,34600.0
2015-02-13 11:40:00,68.64,68.75,68.56,68.74,61200.0,63.9207,64.0231,63.8462,64.0138,61200.0
2015-02-13 11:50:00,68.75,68.87,68.71,68.75,59700.0,64.0231,64.1348,63.9858,64.0231,59700.0
2015-02-13 12:00:00,68.75,68.81,68.69,68.75,46800.0,64.0231,64.079,63.9672,64.0231,46800.0
2015-02-13 12:10:00,68.75,68.77,68.66,68.67,46400.0,64.0231,64.0417,63.9393,63.9486,46400.0
2015-02-13 12:20:00,68.65,68.65,68.51,68.57,51200.0,63.93,63.93,63.7996,63.8555,51200.0
2015-02-13 12:30:00,68.56,68.56,68.48,68.49,43500.0,63.8462,63.8462,63.7717,63.781,43500.0
2015-02-13 12:40:00,68.49,68.52,68.37,68.41,41900.0,63.781,63.8089,63.6692,63.7065,41900.0
2015-02-13 12:50:00,68.4,68.55,68.4,68.51,51600.0,63.6972,63.8368,63.6972,63.7996,51600.0
2015-02-13 13:00:00,68.52,68.55,68.47,68.52,27800.0,63.8089,63.8368,63.7623,63.8089,27800.0
2015-02-13 13:10:00,68.52,68.54,68.4,68.42,38500.0,63.8089,63.8275,63.6972,63.7158,38500.0
2015-02-13 13:20:00,68.43,68.43,68.35,68.36,55200.0,63.7251,63.7251,63.6506,63.6599,55200.0
2015-02-13 13:30:00,68.36,68.38,68.23,68.27,89400.0,63.6599,63.6785,63.5388,63.5761,89400.0
2015-02-13 13:40:00,68.27,68.27,68.05,68.08,74900.0,63.5761,63.5761,63.3712,63.3992,74900.0
2015-02-13 13:50:00,68.05,68.16,68.02,68.13,103700.0,63.3712,63.4737,63.3433,63.4457,103700.0
2015-02-13 14:00:00,68.13,68.38,68.12,68.38,60400.0,63.4457,63.6785,63.4364,63.6785,60400.0
2015-02-13 14:10:00,68.38,68.5,68.38,68.45,50800.0,63.6785,63.7903,63.6785,63.7437,50800.0
2015-02-13 14:20:00,68.46,68.49,68.41,68.45,44600.0,63.753,63.781,63.7065,63.7437,44600.0
2015-02-13 14:30:00,68.45,68.46,68.4,68.42,34800.0,63.7437,63.753,63.6972,63.7158,34800.0
2015-02-13 14:40:00,68.41,68.51,68.4,68.44,57500.0,63.7065,63.7996,63.6972,63.7344,57500.0
2015-02-13 14:50:00,68.45,68.5,68.43,68.48,36700.0,63.7437,63.7903,63.7251,63.7717,36700.0
2015-02-13 15:00:00,68.47,68.6,68.45,68.5,59100.0,63.7623,63.8834,63.7437,63.7903,59100.0
2015-02-13 15:10:00,68.49,68.51,68.44,68.46,80300.0,63.781,63.7996,63.7344,63.753,80300.0
2015-02-13 15:20:00,68.47,68.54,68.43,68.52,54600.0,63.7623,63.8275,63.7251,63.8089,54600.0
2015-02-13 15:30:00,68.53,68.61,68.47,68.57,73000.0,63.8182,63.8927,63.7623,63.8555,73000.0
2015-02-13 15:40:00,68.57,68.64,68.49,68.63,118300.0,63.8555,63.9207,63.781,63.9113,118300.0
2015-02-13 15:50:00,68.63,68.71,68.53,68.55,257200.0,63.9113,63.9858,63.8182,63.8368,257200.0
2015-02-17 09:30:00,68.42,68.66,68.23,68.46,98000.0,63.7158,63.9393,63.5388,63.753,98000.0
2015-02-17 09:40:00,68.53,68.67,68.37,68.64,50800.0,63.8182,63.9486,63.6692,63.9207,50800.0
2015-02-17 09:50:00,68.65,68.99,68.58,68.82,111600.0,63.93,64.2466,63.8648,64.0883,111600.0
2015-02-17 10:00:00,68.77,68.99,68.77,68.99,42800.0,64.0417,64.2466,64.0417,64.2466,42800.0
2015-02-17 10:10:00,68.97,68.99,68.82,68.89,28600.0,64.228,64.2466,64.0883,64.1535,28600.0
2015-02-17 10:20:00,68.86,68.99,68.85,68.98,76200.0,64.1255,64.2466,64.1162,64.2373,76200.0
2015-02-17 10:30:00,68.98,69.1,68.95,68.98,58600.0,64.2373,64.349,64.2093,64.2373,58600.0
2015-02-17 10:40:00,69.0,69.04,68.97,69.02,47800.0,64.2559,64.2932,64.228,64.2745,47800.0
2015-02-17 10:50:00,69.02,69.06,68.81,68.9,54300.0,64.2745,64.3118,64.079,64.1628,54300.0
2015-02-17 11:00:00,68.89,69.01,68.89,68.99,66100.0,64.1535,64.2652,64.1535,64.2466,66100.0
2015-02-17 11:10:00,68.98,69.04,68.95,68.98,67700.0,64.2373,64.2932,64.2093,64.2373,67700.0
2015-02-17 11:20:00,68.98,69.04,68.95,68.96,47700.0,64.2373,64.2932,64.2093,64.2187,47700.0
2015-02-17 11:30:00,68.95,68.98,68.89,68.97,36100.0,64.2093,64.2373,64.1535,64.228,36100.0
2015-02-17 11:40:00,68.98,69.06,68.97,68.99,53600.0,64.2373,64.3118,64.228,64.2466,53600.0
2015-02-17 11:50:00,68.99,69.04,68.98,69.02,38800.0,64.2466,64.2932,64.2373,64.2745,38800.0
2015-02-17 12:00:00,69.02,69.06,68.92,69.01,55800.0,64.2745,64.3118,64.1814,64.2652,55800.0
2015-02-17 12:10:00,69.03,69.08,68.98,69.01,31300.0,64.2838,64.3304,64.2373,64.2652,31300.0
2015-02-17 12:20:00,69.02,69.03,68.95,68.96,24500.0,64.2745,64.2838,64.2093,64.2187,24500.0
2015-02-17 12:30:00,68.96,69.02,68.96,68.98,28600.0,64.2187,64.2745,64.2187,64.2373,28600.0
2015-02-17 12:40:00,68.98,69.01,68.95,68.95,19800.0,64.2373,64.2652,64.2093,64.2093,19800.0
2015-02-17 12:50:00,68.95,68.98,68.89,68.92,25400.0,64.2093,64.2373,64.1535,64.1814,25400.0
2015-02-17 13:00:00,68.93,69.08,68.92,69.08,43400.0,64.1907,64.3304,64.1814,64.3304,43400.0
2015-02-17 13:10:00,69.07,69.26,69.05,69.26,21600.0,64.3211,64.498,64.3025,64.498,21600.0
2015-02-17 13:20:00,69.25,69.35,69.23,69.29,35800.0,64.4887,64.5818,64.4701,64.526,35800.0
2015-02-17 13:30:00,69.29,69.34,69.2,69.27,37000.0,64.526,64.5725,64.4422,64.5073,37000.0
2015-02-17 13:40:00,69.28,69.36,69.26,69.31,29600.0,64.5167,64.5912,64.498,64.5446,29600.0
2015-02-17 13:50:00,69.31,69.31,69.21,69.25,26600.0,64.5446,64.5446,64.4515,64.4887,26600.0
2015-02-17 14:00:00,69.25,69.25,69.14,69.2,31700.0,64.4887,64.4887,64.3863,64.4422,31700.0
2015-02-17 14:10:00,69.2,69.24,69.14,69.18,29400.0,64.4422,64.4794,64.3863,64.4235,29400.0
2015-02-17 14:20:00,69.19,69.26,69.18,69.2,32800.0,64.4328,64.498,64.4235,64.4422,32800.0
2015-02-17 14:30:00,69.2,69.2,69.09,69.1,47000.0,64.4422,64.4422,64.3397,64.349,47000.0
2015-02-17 14:40:00,69.1,69.22,69.1,69.21,32800.0,64.349,64.4608,64.349,64.4515,32800.0
2015-02-17 14:50:00,69.21,69.21,69.05,69.06,39700.0,64.4515,64.4515,64.3025,64.3118,39700.0
2015-02-17 15:00:00,69.05,69.16,69.05,69.12,48200.0,64.3025,64.4049,64.3025,64.3677,48200.0
2015-02-17 15:10:00,69.12,69.24,69.12,69.23,51700.0,64.3677,64.4794,64.3677,64.4701,51700.0
2015-02-17 15:20:00,69.23,69.31,69.21,69.27,59700.0,64.4701,64.5446,64.4515,64.5073,59700.0
2015-02-17 15:30:00,69.27,69.28,69.2,69.25,79800.0,64.5073,64.5167,64.4422,64.4887,79800.0
2015-02-17 15:40:00,69.26,69.27,69.16,69.19,105300.0,64.498,64.5073,64.4049,64.4328,105300.0
2015-02-17 15:50:00,69.18,69.31,69.14,69.3,226200.0,64.4235,64.5446,64.3863,64.5353,226200.0
2015-02-18 09:30:00,69.24,69.56,69.04,69.29,73300.0,64.4794,64.7774,64.2932,64.526,73300.0
2015-02-18 09:40:00,69.27,69.35,69.16,69.24,40100.0,64.5073,64.5818,64.4049,64.4794,40100.0
2015-02-18 09:50:00,69.24,69.28,68.95,68.95,34600.0,64.4794,64.5167,64.2093,64.2093,34600.0
2015-02-18 10:00:00,68.96,68.97,68.62,68.63,64800.0,64.2187,64.228,63.902,63.9113,64800.0
2015-02-18 10:10:00,68.63,68.87,68.63,68.84,38000.0,63.9113,64.1348,63.9113,64.1069,38000.0
2015-02-18 10:20:00,68.84,68.85,68.5,68.71,61600.0,64.1069,64.1162,63.7903,63.9858,61600.0
2015-02-18 10:30:00,68.73,68.87,68.71,68.86,59300.0,64.0045,64.1348,63.9858,64.1255,59300.0
2015-02-18 10:40:00,68.86,68.9,68.73,68.73,39600.0,64.1255,64.1628,64.0045,64.0045,39600.0
2015-02-18 10:50:00,68.74,68.74,68.63,68.68,50700.0,64.0138,64.0138,63.9113,63.9579,50700.0
2015-02-18 11:00:00,68.69,68.76,68.69,68.75,52000.0,63.9672,64.0324,63.9672,64.0231,52000.0
2015-02-18 11:10:00,68.75,68.81,68.72,68.75,70300.0,64.0231,64.079,63.9952,64.0231,70300.0
2015-02-18 11:20:00,68.75,68.82,68.74,68.79,63400.0,64.0231,64.0883,64.0138,64.0603,63400.0
2015-02-18 11:30:00,68.79,68.81,68.76,68.79,30600.0,64.0603,64.079,64.0324,64.0603,30600.0
2015-02-18 11:40:00,68.79,68.96,68.78,68.96,39900.0,64.0603,64.2187,64.051,64.2187,39900.0
2015-02-18 11:50:00,68.95,68.97,68.75,68.75,35200.0,64.2093,64.228,64.0231,64.0231,35200.0
2015-02-18 12:00:00,68.76,68.81,68.75,68.78,38300.0,64.0324,64.079,64.0231,64.051,38300.0
2015-02-18 12:10:00,68.78,68.81,68.75,68.78,26500.0,64.051,64.079,64.0231,64.051,26500.0
2015-02-18 12:20:00,68.79,68.8,68.75,68.78,26000.0,64.0603,64.0697,64.0231,64.051,26000.0
2015-02-18 12:30:00,68.78,68.82,68.75,68.77,50100.0,64.051,64.0883,64.0231,64.0417,50100.0
2015-02-18 12:40:00,68.76,68.79,68.75,68.76,36200.0,64.0324,64.0603,64.0231,64.0324,36200.0
2015-02-18 12:50:00,68.75,68.79,68.72,68.78,42100.0,64.0231,64.0603,63.9952,64.051,42100.0
2015-02-18 13:00:00,68.78,68.81,68.73,68.73,38100.0,64.051,64.079,64.0045,64.0045,38100.0
2015-02-18 13:10:00,68.75,68.78,68.72,68.72,45200.0,64.0231,64.051,63.9952,63.9952,45200.0
2015-02-18 13:20:00,68.72,68.73,68.68,68.73,27500.0,63.9952,64.0045,63.9579,64.0045,27500.0
2015-02-18 13:30:00,68.75,68.79,68.67,68.71,56800.0,64.0231,64.0603,63.9486,63.9858,56800.0
2015-02-18 13:40:00,68.7,68.73,68.65,68.69,33500.0,63.9765,64.0045,63.93,63.9672,33500.0
2015-02-18 13:50:00,68.7,68.73,68.68,68.71,33600.0,63.9765,64.0045,63.9579,63.9858,33600.0
2015-02-18 14:00:00,68.73,68.83,68.7,68.74,221500.0,64.0045,64.0976,63.9765,64.0138,221500.0
2015-02-18 14:10:00,68.75,68.82,68.72,68.79,94200.0,64.0231,64.0883,63.9952,64.0603,94200.0
2015-02-18 14:20:00,68.8,68.83,68.69,68.7,54100.0,64.0697,64.0976,63.9672,63.9765,54100.0
2015-02-18 14:30:00,68.7,68.86,68.7,68.83,40200.0,63.9765,64.1255,63.9765,64.0976,40200.0
2015-02-18 14:40:00,68.83,68.95,68.83,68.88,47800.0,64.0976,64.2093,64.0976,64.1442,47800.0
2015-02-18 14:50:00,68.88,68.88,68.74,68.74,113900.0,64.1442,64.1442,64.0138,64.0138,113900.0
2015-02-18 15:00:00,68.75,68.94,68.72,68.91,79800.0,64.0231,64.2,63.9952,64.1721,79800.0
2015-02-18 15:10:00,68.91,69.06,68.9,69.06,101600.0,64.1721,64.3118,64.1628,64.3118,101600.0
2015-02-18 15:20:00,69.06,69.07,69.01,69.02,78000.0,64.3118,64.3211,64.2652,64.2745,78000.0
2015-02-18 15:30:00,69.02,69.06,68.98,68.98,84800.0,64.2745,64.3118,64.2373,64.2373,84800.0
2015-02-18 15:40:00,68.98,69.0,68.89,68.9,80400.0,64.2373,64.2559,64.1535,64.1628,80400.0
2015-02-18 15:50:00,68.9,69.02,68.89,68.96,190200.0,64.1628,64.2745,64.1535,64.2187,190200.0
2015-02-19 09:30:00,69.03,69.67,68.94,69.67,79900.0,64.2838,64.8798,64.2,64.8798,79900.0
2015-02-19 09:40:00,69.64,69.77,69.56,69.74,95800.0,64.8519,64.973,64.7774,64.945,95800.0
2015-02-19 09:50:00,69.73,69.77,69.61,69.64,46200.0,64.9357,64.973,64.824,64.8519,46200.0
2015-02-19 10:00:00,69.64,69.73,69.56,69.66,35700.0,64.8519,64.9357,64.7774,64.8705,35700.0
2015-02-19 10:10:00,69.66,69.8,69.6,69.77,286400.0,64.8705,65.0009,64.8147,64.973,286400.0
2015-02-19 10:20:00,69.76,69.91,69.72,69.84,74800.0,64.9637,65.1033,64.9264,65.0382,74800.0
2015-02-19 10:30:00,69.83,69.94,69.83,69.91,85200.0,65.0288,65.1313,65.0288,65.1033,85200.0
2015-02-19 10:40:00,69.93,70.06,69.88,70.01,124300.0,65.122,65.243,65.0754,65.1965,124300.0
2015-02-19 10:50:00,70.01,70.21,69.98,70.2,138300.0,65.1965,65.3827,65.1685,65.3734,138300.0
2015-02-19 11:00:00,70.2,70.26,70.0,70.08,97700.0,65.3734,65.4293,65.1872,65.2617,97700.0
2015-02-19 11:10:00,70.07,70.11,70.06,70.09,40600.0,65.2523,65.2896,65.243,65.271,40600.0
2015-02-19 11:20:00,70.08,70.11,69.97,70.04,38500.0,65.2617,65.2896,65.1592,65.2244,38500.0
2015-02-19 11:30:00,70.05,70.09,69.9,69.9,46800.0,65.2337,65.271,65.094,65.094,46800.0
2015-02-19 11:40:00,69.92,70.11,69.91,70.01,83700.0,65.1127,65.2896,65.1033,65.1965,83700.0
2015-02-19 11:50:00,70.01,70.05,69.72,69.75,87500.0,65.1965,65.2337,64.9264,64.9543,87500.0
2015-02-19 12:00:00,69.75,69.81,69.73,69.77,34900.0,64.9543,65.0102,64.9357,64.973,34900.0
2015-02-19 12:10:00,69.78,69.8,69.69,69.75,67000.0,64.9823,65.0009,64.8985,64.9543,67000.0
2015-02-19 12:20:00,69.75,69.8,69.72,69.79,43300.0,64.9543,65.0009,64.9264,64.9916,43300.0
2015-02-19 12:30:00,69.79,69.8,69.55,69.7,61000.0,64.9916,65.0009,64.7681,64.9078,61000.0
2015-02-19 12:40:00,69.69,69.71,69.62,69.69,36200.0,64.8985,64.9171,64.8333,64.8985,36200.0
2015-02-19 12:50:00,69.7,69.7,69.57,69.62,47200.0,64.9078,64.9078,64.7867,64.8333,47200.0
2015-02-19 13:00:00,69.62,69.65,69.45,69.62,43000.0,64.8333,64.8612,64.675,64.8333,43000.0
2015-02-19 13:10:00,69.64,69.69,69.55,69.68,38100.0,64.8519,64.8985,64.7681,64.8892,38100.0
2015-02-19 13:20:00,69.68,69.7,69.55,69.61,39500.0,64.8892,64.9078,64.7681,64.824,39500.0
2015-02-19 13:30:00,69.6,69.7,69.58,69.69,32100.0,64.8147,64.9078,64.796,64.8985,32100.0
2015-02-19 13:40:00,69.68,69.73,69.56,69.6,48300.0,64.8892,64.9357,64.7774,64.8147,48300.0
2015-02-19 13:50:00,69.63,69.7,69.57,69.7,53400.0,64.8426,64.9078,64.7867,64.9078,53400.0
2015-02-19 14:00:00,69.7,69.79,69.67,69.7,41800.0,64.9078,64.9916,64.8798,64.9078,41800.0
2015-02-19 14:10:00,69.71,69.83,69.7,69.77,29100.0,64.9171,65.0288,64.9078,64.973,29100.0
2015-02-19 14:20:00,69.78,69.89,69.76,69.8,56900.0,64.9823,65.0847,64.9637,65.0009,56900.0
2015-02-19 14:30:00,69.8,69.87,69.8,69.84,24300.0,65.0009,65.0661,65.0009,65.0382,24300.0
2015-02-19 14:40:00,69.83,69.91,69.79,69.81,38700.0,65.0288,65.1033,64.9916,65.0102,38700.0
2015-02-19 14:50:00,69.81,69.91,69.81,69.82,31400.0,65.0102,65.1033,65.0102,65.0195,31400.0
2015-02-19 15:00:00,69.83,69.89,69.78,69.81,65000.0,65.0288,65.0847,64.9823,65.0102,65000.0
2015-02-19 15:10:00,69.81,69.84,69.74,69.81,71400.0,65.0102,65.0382,64.945,65.0102,71400.0
2015-02-19 15:20:00,69.81,69.93,69.75,69.9,68200.0,65.0102,65.122,64.9543,65.094,68200.0
2015-02-19 15:30:00,69.9,69.94,69.77,69.78,84300.0,65.094,65.1313,64.973,64.9823,84300.0
2015-02-19 15:40:00,69.78,69.86,69.5,69.5,199200.0,64.9823,65.0568,64.7215,64.7215,199200.0
2015-02-19 15:50:00,69.5,69.62,69.42,69.6,362700.0,64.7215,64.8333,64.647,64.8147,362700.0
2015-02-20 09:30:00,69.56,70.12,69.44,69.95,152100.0,64.7774,65.2989,64.6657,65.1406,152100.0
2015-02-20 09:40:00,69.94,70.0,69.55,69.58,59100.0,65.1313,65.1872,64.7681,64.796,59100.0
2015-02-20 09:50:00,69.56,69.56,69.12,69.19,70300.0,64.7774,64.7774,64.3677,64.4328,70300.0
2015-02-20 10:00:00,69.19,69.47,69.0,69.39,66000.0,64.4328,64.6936,64.2559,64.6191,66000.0
2015-02-20 10:10:00,69.4,69.6,69.25,69.44,57800.0,64.6284,64.8147,64.4887,64.6657,57800.0
2015-02-20 10:20:00,69.44,69.7,69.38,69.51,37200.0,64.6657,64.9078,64.6098,64.7308,37200.0
2015-02-20 10:30:00,69.52,70.01,69.47,70.01,163400.0,64.7402,65.1965,64.6936,65.1965,163400.0
2015-02-20 10:40:00,70.02,70.17,69.92,69.94,105400.0,65.2058,65.3455,65.1127,65.1313,105400.0
2015-02-20 10:50:00,69.92,69.97,69.82,69.86,36500.0,65.1127,65.1592,65.0195,65.0568,36500.0
2015-02-20 11:00:00,69.87,69.89,69.66,69.75,137900.0,65.0661,65.0847,64.8705,64.9543,137900.0
2015-02-20 11:10:00,69.76,69.78,69.63,69.72,27400.0,64.9637,64.9823,64.8426,64.9264,27400.0
2015-02-20 11:20:00,69.73,69.85,69.73,69.85,47100.0,64.9357,65.0475,64.9357,65.0475,47100.0
2015-02-20 11:30:00,69.84,69.87,69.68,69.69,61000.0,65.0382,65.0661,64.8892,64.8985,61000.0
2015-02-20 11:40:00,69.7,69.7,69.47,69.57,73700.0,64.9078,64.9078,64.6936,64.7867,73700.0
2015-02-20 11:50:00,69.58,69.63,69.53,69.55,22600.0,64.796,64.8426,64.7495,64.7681,22600.0
2015-02-20 12:00:00,69.55,69.69,69.52,69.68,30800.0,64.7681,64.8985,64.7402,64.8892,30800.0
2015-02-20 12:10:00,69.67,69.69,69.57,69.66,20100.0,64.8798,64.8985,64.7867,64.8705,20100.0
2015-02-20 12:20:00,69.67,69.68,69.53,69.55,24100.0,64.8798,64.8892,64.7495,64.7681,24100.0
2015-02-20 12:30:00,69.57,69.62,69.47,69.61,93900.0,64.7867,64.8333,64.6936,64.824,93900.0
2015-02-20 12:40:00,69.61,69.71,69.51,69.61,38500.0,64.824,64.9171,64.7308,64.824,38500.0
2015-02-20 12:50:00,69.61,69.68,69.6,69.6,29200.0,64.824,64.8892,64.8147,64.8147,29200.0
2015-02-20 13:00:00,69.6,69.63,69.54,69.58,25400.0,64.8147,64.8426,64.7588,64.796,25400.0
2015-02-20 13:10:00,69.58,69.82,69.58,69.8,22000.0,64.796,65.0195,64.796,65.0009,22000.0
2015-02-20 13:20:00,69.79,69.81,69.62,69.69,26200.0,64.9916,65.0102,64.8333,64.8985,26200.0
2015-02-20 13:30:00,69.7,69.75,69.57,69.65,45700.0,64.9078,64.9543,64.7867,64.8612,45700.0
2015-02-20 13:40:00,69.63,69.72,69.62,69.7,18100.0,64.8426,64.9264,64.8333,64.9078,18100.0
2015-02-20 13:50:00,69.7,69.78,69.67,69.77,50000.0,64.9078,64.9823,64.8798,64.973,50000.0
2015-02-20 14:00:00,69.77,69.88,69.73,69.8,41900.0,64.973,65.0754,64.9357,65.0009,41900.0
2015-02-20 14:10:00,69.79,69.86,69.79,69.82,48600.0,64.9916,65.0568,64.9916,65.0195,48600.0
2015-02-20 14:20:00,69.82,70.0,69.81,69.98,71700.0,65.0195,65.1872,65.0102,65.1685,71700.0
2015-02-20 14:30:00,69.99,70.04,69.86,69.89,50500.0,65.1778,65.2244,65.0568,65.0847,50500.0
2015-02-20 14:40:00,69.89,69.92,69.78,69.8,38600.0,65.0847,65.1127,64.9823,65.0009,38600.0
2015-02-20 14:50:00,69.8,69.83,69.74,69.79,36500.0,65.0009,65.0288,64.945,64.9916,36500.0
2015-02-20 15:00:00,69.8,69.85,69.72,69.76,64400.0,65.0009,65.0475,64.9264,64.9637,64400.0
2015-02-20 15:10:00,69.76,69.78,69.71,69.76,79700.0,64.9637,64.9823,64.9171,64.9637,79700.0
2015-02-20 15:20:00,69.77,69.77,69.68,69.71,74300.0,64.973,64.973,64.8892,64.9171,74300.0
2015-02-20 15:30:00,69.71,69.86,69.7,69.85,121300.0,64.9171,65.0568,64.9078,65.0475,121300.0
2015-02-20 15:40:00,69.84,69.92,69.83,69.85,131700.0,65.0382,65.1127,65.0288,65.0475,131700.0
2015-02-20 15:50:00,69.85,69.86,69.72,69.8,158800.0,65.0475,65.0568,64.9264,65.0009,158800.0
2015-02-23 09:30:00,70.32,70.82,70.32,70.58,108200.0,65.4852,65.9508,65.4852,65.7273,108200.0
2015-02-23 09:40:00,70.63,70.9,70.46,70.84,135700.0,65.7738,66.0253,65.6155,65.9694,135700.0
2015-02-23 09:50:00,70.84,70.86,70.61,70.72,59400.0,65.9694,65.988,65.7552,65.8576,59400.0
2015-02-23 10:00:00,70.7,70.71,70.5,70.67,75000.0,65.839,65.8483,65.6528,65.8111,75000.0
2015-02-23 10:10:00,70.66,70.83,70.63,70.67,66100.0,65.8018,65.9601,65.7738,65.8111,66100.0
2015-02-23 10:20:00,70.68,70.8,70.65,70.69,103900.0,65.8204,65.9321,65.7925,65.8297,103900.0
2015-02-23 10:30:00,70.69,70.76,70.66,70.73,56300.0,65.8297,65.8949,65.8018,65.867,56300.0
2015-02-23 10:40:00,70.72,70.73,70.55,70.6,59800.0,65.8576,65.867,65.6993,65.7459,59800.0
2015-02-23 10:50:00,70.6,70.65,70.5,70.54,63500.0,65.7459,65.7925,65.6528,65.69,63500.0
2015-02-23 11:00:00,70.54,70.74,70.54,70.72,38600.0,65.69,65.8763,65.69,65.8576,38600.0
2015-02-23 11:10:00,70.73,70.79,70.72,70.76,58400.0,65.867,65.9228,65.8576,65.8949,58400.0
2015-02-23 11:20:00,70.75,70.79,70.71,70.78,35500.0,65.8856,65.9228,65.8483,65.9135,35500.0
2015-02-23 11:30:00,70.78,70.95,70.77,70.93,59400.0,65.9135,66.0718,65.9042,66.0532,59400.0
2015-02-23 11:40:00,70.92,70.98,70.89,70.95,49100.0,66.0439,66.0998,66.016,66.0718,49100.0
2015-02-23 11:50:00,70.95,70.97,70.86,70.9,104500.0,66.0718,66.0905,65.988,66.0253,104500.0
2015-02-23 12:00:00,70.88,70.98,70.87,70.98,56500.0,66.0066,66.0998,65.9973,66.0998,56500.0
2015-02-23 12:10:00,70.96,70.99,70.93,70.95,34100.0,66.0811,66.1091,66.0532,66.0718,34100.0
2015-02-23 12:20:00,70.94,71.0,70.91,70.98,60400.0,66.0625,66.1184,66.0346,66.0998,60400.0
2015-02-23 12:30:00,70.97,71.09,70.96,70.97,102200.0,66.0905,66.2022,66.0811,66.0905,102200.0
2015-02-23 12:40:00,70.96,71.01,70.95,70.97,47100.0,66.0811,66.1277,66.0718,66.0905,47100.0
2015-02-23 12:50:00,70.96,71.02,70.94,71.01,64500.0,66.0811,66.137,66.0625,66.1277,64500.0
2015-02-23 13:00:00,71.01,71.01,70.96,70.99,60700.0,66.1277,66.1277,66.0811,66.1091,60700.0
2015-02-23 13:10:00,70.98,71.03,70.97,70.98,39000.0,66.0998,66.1463,66.0905,66.0998,39000.0
2015-02-23 13:20:00,70.98,71.01,70.96,70.98,24000.0,66.0998,66.1277,66.0811,66.0998,24000.0
2015-02-23 13:30:00,70.99,71.09,70.99,71.07,55600.0,66.1091,66.2022,66.1091,66.1836,55600.0
2015-02-23 13:40:00,71.07,71.15,71.03,71.12,185000.0,66.1836,66.2581,66.1463,66.2301,185000.0
2015-02-23 13:50:00,71.13,71.15,71.02,71.04,57200.0,66.2395,66.2581,66.137,66.1556,57200.0
2015-02-23 14:00:00,71.04,71.04,70.96,70.97,34600.0,66.1556,66.1556,66.0811,66.0905,34600.0
2015-02-23 14:10:00,70.97,71.02,70.97,70.97,46300.0,66.0905,66.137,66.0905,66.0905,46300.0
2015-02-23 14:20:00,70.97,71.0,70.92,70.93,75800.0,66.0905,66.1184,66.0439,66.0532,75800.0
2015-02-23 14:30:00,70.94,70.94,70.69,70.69,101400.0,66.0625,66.0625,65.8297,65.8297,101400.0
2015-02-23 14:40:00,70.7,70.71,70.61,70.62,57300.0,65.839,65.8483,65.7552,65.7645,57300.0
2015-02-23 14:50:00,70.62,70.66,70.54,70.58,46100.0,65.7645,65.8018,65.69,65.7273,46100.0
2015-02-23 15:00:00,70.58,70.67,70.58,70.61,55900.0,65.7273,65.8111,65.7273,65.7552,55900.0
2015-02-23 15:10:00,70.62,70.77,70.62,70.75,69900.0,65.7645,65.9042,65.7645,65.8856,69900.0
2015-02-23 15:20:00,70.75,70.94,70.74,70.94,115700.0,65.8856,66.0625,65.8763,66.0625,115700.0
2015-02-23 15:30:00,70.95,71.01,70.91,70.94,156400.0,66.0718,66.1277,66.0346,66.0625,156400.0
2015-02-23 15:40:00,70.94,70.96,70.82,70.83,122700.0,66.0625,66.0811,65.9508,65.9601,122700.0
2015-02-23 15:50:00,70.83,70.89,70.82,70.87,254600.0,65.9601,66.016,65.9508,65.9973,254600.0
2015-02-24 09:30:00,71.0,71.06,70.51,70.56,80200.0,66.1184,66.1743,65.6621,65.7086,80200.0
2015-02-24 09:40:00,70.6,70.88,70.34,70.79,61900.0,65.7459,66.0066,65.5038,65.9228,61900.0
2015-02-24 09:50:00,70.77,71.0,70.77,70.96,39400.0,65.9042,66.1184,65.9042,66.0811,39400.0
2015-02-24 10:00:00,70.95,71.37,70.86,71.37,124200.0,66.0718,66.463,65.988,66.463,124200.0
2015-02-24 10:10:00,71.34,71.46,71.21,71.39,64000.0,66.435,66.5468,66.314,66.4816,64000.0
2015-02-24 10:20:00,71.37,71.61,71.37,71.43,92000.0,66.463,66.6865,66.463,66.5188,92000.0
2015-02-24 10:30:00,71.43,71.55,71.42,71.45,75000.0,66.5188,66.6306,66.5095,66.5375,75000.0
2015-02-24 10:40:00,71.43,71.43,71.23,71.3,59300.0,66.5188,66.5188,66.3326,66.3978,59300.0
2015-02-24 10:50:00,71.31,71.39,71.2,71.39,32700.0,66.4071,66.4816,66.3046,66.4816,32700.0
2015-02-24 11:00:00,71.4,71.4,71.2,71.3,33000.0,66.4909,66.4909,66.3046,66.3978,33000.0
2015-02-24 11:10:00,71.3,71.42,71.26,71.29,37900.0,66.3978,66.5095,66.3605,66.3885,37900.0
2015-02-24 11:20:00,71.29,71.31,71.1,71.1,78100.0,66.3885,66.4071,66.2115,66.2115,78100.0
2015-02-24 11:30:00,71.1,71.21,70.92,70.97,65200.0,66.2115,66.314,66.0439,66.0905,65200.0
2015-02-24 11:40:00,70.97,70.98,70.8,70.94,36500.0,66.0905,66.0998,65.9321,66.0625,36500.0
2015-02-24 11:50:00,70.94,70.98,70.83,70.85,39300.0,66.0625,66.0998,65.9601,65.9787,39300.0
2015-02-24 12:00:00,70.85,70.93,70.74,70.75,46100.0,65.9787,66.0532,65.8763,65.8856,46100.0
2015-02-24 12:10:00,70.75,70.86,70.75,70.8,25800.0,65.8856,65.988,65.8856,65.9321,25800.0
2015-02-24 12:20:00,70.79,70.81,70.74,70.8,27300.0,65.9228,65.9415,65.8763,65.9321,27300.0
2015-02-24 12:30:00,70.79,70.79,70.61,70.69,41200.0,65.9228,65.9228,65.7552,65.8297,41200.0
2015-02-24 12:40:00,70.67,70.74,70.66,70.71,29000.0,65.8111,65.8763,65.8018,65.8483,29000.0
2015-02-24 12:50:00,70.7,70.79,70.62,70.79,30600.0,65.839,65.9228,65.7645,65.9228,30600.0
2015-02-24 13:00:00,70.79,70.88,70.77,70.88,39200.0,65.9228,66.0066,65.9042,66.0066,39200.0
2015-02-24 13:10:00,70.88,70.91,70.67,70.67,35600.0,66.0066,66.0346,65.8111,65.8111,35600.0
2015-02-24 13:20:00,70.68,70.69,70.6,70.61,34100.0,65.8204,65.8297,65.7459,65.7552,34100.0
2015-02-24 13:30:00,70.62,70.72,70.6,70.6,32000.0,65.7645,65.8576,65.7459,65.7459,32000.0
2015-02-24 13:40:00,70.62,70.68,70.61,70.64,34500.0,65.7645,65.8204,65.7552,65.7831,34500.0
2015-02-24 13:50:00,70.64,70.7,70.61,70.7,25500.0,65.7831,65.839,65.7552,65.839,25500.0
2015-02-24 14:00:00,70.7,70.71,70.52,70.53,55500.0,65.839,65.8483,65.6714,65.6807,55500.0
2015-02-24 14:10:00,70.52,70.56,70.52,70.54,56900.0,65.6714,65.7086,65.6714,65.69,56900.0
2015-02-24 14:20:00,70.54,70.61,70.54,70.61,41000.0,65.69,65.7552,65.69,65.7552,41000.0
2015-02-24 14:30:00,70.61,70.66,70.59,70.65,24400.0,65.7552,65.8018,65.7366,65.7925,24400.0
2015-02-24 14:40:00,70.66,70.67,70.57,70.58,54200.0,65.8018,65.8111,65.718,65.7273,54200.0
2015-02-24 14:50:00,70.58,70.6,70.53,70.59,46700.0,65.7273,65.7459,65.6807,65.7366,46700.0
2015-02-24 15:00:00,70.59,70.64,70.57,70.64,59100.0,65.7366,65.7831,65.718,65.7831,59100.0
2015-02-24 15:10:00,70.63,70.67,70.58,70.67,37500.0,65.7738,65.8111,65.7273,65.8111,37500.0
2015-02-24 15:20:00,70.69,70.71,70.61,70.61,50200.0,65.8297,65.8483,65.7552,65.7552,50200.0
2015-02-24 15:30:00,70.61,70.61,70.49,70.52,98500.0,65.7552,65.7552,65.6435,65.6714,98500.0
2015-02-24 15:40:00,70.52,70.53,70.34,70.36,153100.0,65.6714,65.6807,65.5038,65.5224,153100.0
2015-02-24 15:50:00,70.36,70.47,70.21,70.43,349100.0,65.5224,65.6248,65.3827,65.5876,349100.0
2015-02-25 09:30:00,70.29,70.69,69.97,70.2,71600.0,65.4572,65.8297,65.1592,65.3734,71600.0
2015-02-25 09:40:00,70.2,70.47,70.2,70.3,69000.0,65.3734,65.6248,65.3734,65.4665,69000.0
2015-02-25 09:50:00,70.32,70.42,70.2,70.28,39900.0,65.4852,65.5783,65.3734,65.4479,39900.0
2015-02-25 10:00:00,70.29,70.39,70.04,70.26,44800.0,65.4572,65.5503,65.2244,65.4293,44800.0
2015-02-25 10:10:00,70.26,70.38,70.21,70.34,85500.0,65.4293,65.541,65.3827,65.5038,85500.0
2015-02-25 10:20:00,70.36,70.41,70.27,70.34,67400.0,65.5224,65.569,65.4386,65.5038,67400.0
2015-02-25 10:30:00,70.38,70.38,70.16,70.18,33600.0,65.541,65.541,65.3362,65.3548,33600.0
2015-02-25 10:40:00,70.17,70.4,70.15,70.24,59900.0,65.3455,65.5597,65.3268,65.4107,59900.0
2015-02-25 10:50:00,70.24,70.3,70.15,70.28,30900.0,65.4107,65.4665,65.3268,65.4479,30900.0
2015-02-25 11:00:00,70.29,70.46,70.25,70.4,38800.0,65.4572,65.6155,65.42,65.5597,38800.0
2015-02-25 11:10:00,70.4,70.52,70.31,70.5,46100.0,65.5597,65.6714,65.4758,65.6528,46100.0
2015-02-25 11:20:00,70.52,70.78,70.52,70.75,52100.0,65.6714,65.9135,65.6714,65.8856,52100.0
2015-02-25 11:30:00,70.75,70.75,70.62,70.71,27500.0,65.8856,65.8856,65.7645,65.8483,27500.0
2015-02-25 11:40:00,70.7,70.83,70.68,70.81,36700.0,65.839,65.9601,65.8204,65.9415,36700.0
2015-02-25 11:50:00,70.81,70.89,70.79,70.81,30600.0,65.9415,66.016,65.9228,65.9415,30600.0
2015-02-25 12:00:00,70.83,70.89,70.81,70.82,21500.0,65.9601,66.016,65.9415,65.9508,21500.0
2015-02-25 12:10:00,70.82,70.87,70.72,70.74,36900.0,65.9508,65.9973,65.8576,65.8763,36900.0
2015-02-25 12:20:00,70.76,70.88,70.74,70.86,30000.0,65.8949,66.0066,65.8763,65.988,30000.0
2015-02-25 12:30:00,70.86,70.89,70.76,70.8,28700.0,65.988,66.016,65.8949,65.9321,28700.0
2015-02-25 12:40:00,70.79,70.9,70.76,70.85,21400.0,65.9228,66.0253,65.8949,65.9787,21400.0
2015-02-25 12:50:00,70.85,70.9,70.8,70.83,48900.0,65.9787,66.0253,65.9321,65.9601,48900.0
2015-02-25 13:00:00,70.83,70.93,70.8,70.84,59700.0,65.9601,66.0532,65.9321,65.9694,59700.0
2015-02-25 13:10:00,70.84,70.91,70.78,70.87,22500.0,65.9694,66.0346,65.9135,65.9973,22500.0
2015-02-25 13:20:00,70.88,70.9,70.78,70.85,32100.0,66.0066,66.0253,65.9135,65.9787,32100.0
2015-02-25 13:30:00,70.85,70.98,70.84,70.96,46900.0,65.9787,66.0998,65.9694,66.0811,46900.0
2015-02-25 13:40:00,70.97,71.04,70.84,71.02,39700.0,66.0905,66.1556,65.9694,66.137,39700.0
2015-02-25 13:50:00,71.03,71.04,70.96,71.0,30100.0,66.1463,66.1556,66.0811,66.1184,30100.0
2015-02-25 14:00:00,71.0,71.12,70.96,70.96,42000.0,66.1184,66.2301,66.0811,66.0811,42000.0
2015-02-25 14:10:00,70.96,71.01,70.92,70.99,24600.0,66.0811,66.1277,66.0439,66.1091,24600.0
2015-02-25 14:20:00,70.99,71.01,70.92,70.94,92100.0,66.1091,66.1277,66.0439,66.0625,92100.0
2015-02-25 14:30:00,70.95,70.99,70.83,70.85,66700.0,66.0718,66.1091,65.9601,65.9787,66700.0
2015-02-25 14:40:00,70.87,70.89,70.72,70.78,51000.0,65.9973,66.016,65.8576,65.9135,51000.0
2015-02-25 14:50:00,70.77,70.86,70.7,70.8,48000.0,65.9042,65.988,65.839,65.9321,48000.0
2015-02-25 15:00:00,70.81,70.83,70.61,70.7,54400.0,65.9415,65.9601,65.7552,65.839,54400.0
2015-02-25 15:10:00,70.68,70.85,70.68,70.85,93600.0,65.8204,65.9787,65.8204,65.9787,93600.0
2015-02-25 15:20:00,70.85,70.92,70.84,70.9,114500.0,65.9787,66.0439,65.9694,66.0253,114500.0
2015-02-25 15:30:00,70.91,71.05,70.9,71.03,157700.0,66.0346,66.165,66.0253,66.1463,157700.0
2015-02-25 15:40:00,71.03,71.19,71.02,71.13,138400.0,66.1463,66.2953,66.137,66.2395,138400.0
2015-02-25 15:50:00,71.12,71.16,70.98,70.99,266000.0,66.2301,66.2674,66.0998,66.1091,266000.0
2015-02-26 09:30:00,70.92,71.14,70.67,70.97,83900.0,66.0439,66.2488,65.8111,66.0905,83900.0
2015-02-26 09:40:00,70.93,71.07,70.74,70.83,68200.0,66.0532,66.1836,65.8763,65.9601,68200.0
2015-02-26 09:50:00,70.82,70.92,70.46,70.54,63600.0,65.9508,66.0439,65.6155,65.69,63600.0
2015-02-26 10:00:00,70.52,70.92,70.44,70.82,116200.0,65.6714,66.0439,65.5969,65.9508,116200.0
2015-02-26 10:10:00,70.86,71.28,70.75,71.25,165600.0,65.988,66.3791,65.8856,66.3512,165600.0
2015-02-26 10:20:00,71.23,71.51,71.2,71.44,103200.0,66.3326,66.5933,66.3046,66.5281,103200.0
2015-02-26 10:30:00,71.43,71.67,71.42,71.59,65700.0,66.5188,66.7423,66.5095,66.6678,65700.0
2015-02-26 10:40:00,71.58,71.6,71.29,71.29,78100.0,66.6585,66.6771,66.3885,66.3885,78100.0
2015-02-26 10:50:00,71.27,71.44,71.26,71.41,39600.0,66.3698,66.5281,66.3605,66.5002,39600.0
2015-02-26 11:00:00,71.43,71.64,71.42,71.61,41400.0,66.5188,66.7144,66.5095,66.6865,41400.0
2015-02-26 11:10:00,71.6,71.79,71.6,71.68,56300.0,66.6771,66.8541,66.6771,66.7516,56300.0
2015-02-26 11:20:00,71.68,71.68,71.52,71.53,52100.0,66.7516,66.7516,66.6026,66.612,52100.0
2015-02-26 11:30:00,71.52,71.54,71.42,71.48,38200.0,66.6026,66.6213,66.5095,66.5654,38200.0
2015-02-26 11:40:00,71.45,71.52,71.44,71.47,31500.0,66.5375,66.6026,66.5281,66.5561,31500.0
2015-02-26 11:50:00,71.46,71.54,71.39,71.42,53200.0,66.5468,66.6213,66.4816,66.5095,53200.0
2015-02-26 12:00:00,71.41,71.59,71.39,71.58,49000.0,66.5002,66.6678,66.4816,66.6585,49000.0
2015-02-26 12:10:00,71.56,71.59,71.42,71.48,43700.0,66.6399,66.6678,66.5095,66.5654,43700.0
2015-02-26 12:20:00,71.44,71.46,71.38,71.46,25500.0,66.5281,66.5468,66.4723,66.5468,25500.0
2015-02-26 12:30:00,71.46,71.66,71.46,71.63,27200.0,66.5468,66.733,66.5468,66.7051,27200.0
2015-02-26 12:40:00,71.62,71.66,71.5,71.62,34300.0,66.6958,66.733,66.584,66.6958,34300.0
2015-02-26 12:50:00,71.62,71.62,71.43,71.47,36600.0,66.6958,66.6958,66.5188,66.5561,36600.0
2015-02-26 13:00:00,71.54,71.69,71.54,71.69,39700.0,66.6213,66.761,66.6213,66.761,39700.0
2015-02-26 13:10:00,71.67,72.04,71.65,71.98,130100.0,66.7423,67.0869,66.7237,67.031,130100.0
2015-02-26 13:20:00,71.98,72.07,71.92,71.98,122400.0,67.031,67.1148,66.9751,67.031,122400.0
2015-02-26 13:30:00,71.98,72.13,71.98,72.0,76200.0,67.031,67.1707,67.031,67.0496,76200.0
2015-02-26 13:40:00,71.99,72.06,71.84,71.84,66000.0,67.0403,67.1055,66.9006,66.9006,66000.0
2015-02-26 13:50:00,71.84,72.02,71.79,72.0,73200.0,66.9006,67.0683,66.8541,67.0496,73200.0
2015-02-26 14:00:00,72.0,72.2,72.0,72.01,82700.0,67.0496,67.2359,67.0496,67.059,82700.0
2015-02-26 14:10:00,72.01,72.12,71.98,72.01,50700.0,67.059,67.1614,67.031,67.059,50700.0
2015-02-26 14:20:00,72.0,72.04,71.87,71.9,51200.0,67.0496,67.0869,66.9286,66.9565,51200.0
2015-02-26 14:30:00,71.9,72.0,71.82,71.91,51700.0,66.9565,67.0496,66.882,66.9658,51700.0
2015-02-26 14:40:00,71.94,72.01,71.9,71.97,52800.0,66.9938,67.059,66.9565,67.0217,52800.0
2015-02-26 14:50:00,71.97,72.0,71.92,71.94,41400.0,67.0217,67.0496,66.9751,66.9938,41400.0
2015-02-26 15:00:00,71.94,71.95,71.78,71.92,76500.0,66.9938,67.0031,66.8448,66.9751,76500.0
2015-02-26 15:10:00,71.9,72.17,71.89,72.16,80800.0,66.9565,67.208,66.9472,67.1986,80800.0
2015-02-26 15:20:00,72.15,72.15,72.04,72.14,93900.0,67.1893,67.1893,67.0869,67.18,93900.0
2015-02-26 15:30:00,72.13,72.21,72.11,72.13,115400.0,67.1707,67.2452,67.1521,67.1707,115400.0
2015-02-26 15:40:00,72.12,72.21,72.1,72.11,112100.0,67.1614,67.2452,67.1428,67.1521,112100.0
2015-02-26 15:50:00,72.11,72.37,72.1,72.29,314500.0,67.1521,67.3942,67.1428,67.3197,314500.0
2015-02-27 09:30:00,72.33,72.57,72.19,72.3,107500.0,67.357,67.5805,67.2266,67.329,107500.0
2015-02-27 09:40:00,72.33,72.43,71.96,72.38,66400.0,67.357,67.4501,67.0124,67.4035,66400.0
2015-02-27 09:50:00,72.33,72.39,72.2,72.26,25400.0,67.357,67.4128,67.2359,67.2918,25400.0
2015-02-27 10:00:00,72.26,72.47,72.2,72.36,30400.0,67.2918,67.4873,67.2359,67.3849,30400.0
2015-02-27 10:10:00,72.34,72.34,72.02,72.1,37200.0,67.3663,67.3663,67.0683,67.1428,37200.0
2015-02-27 10:20:00,72.08,72.21,71.95,72.19,31800.0,67.1241,67.2452,67.0031,67.2266,31800.0
2015-02-27 10:30:00,72.21,72.27,72.03,72.09,36300.0,67.2452,67.3011,67.0776,67.1335,36300.0
2015-02-27 10:40:00,72.09,72.1,71.8,71.83,52000.0,67.1335,67.1428,66.8634,66.8913,52000.0
2015-02-27 10:50:00,71.82,71.92,71.78,71.82,39400.0,66.882,66.9751,66.8448,66.882,39400.0
2015-02-27 11:00:00,71.83,71.9,71.69,71.79,33200.0,66.8913,66.9565,66.761,66.8541,33200.0
2015-02-27 11:10:00,71.78,71.89,71.75,71.83,36800.0,66.8448,66.9472,66.8168,66.8913,36800.0
2015-02-27 11:20:00,71.84,72.02,71.8,71.95,228700.0,66.9006,67.0683,66.8634,67.0031,228700.0
2015-02-27 11:30:00,71.95,72.09,71.95,72.0,57700.0,67.0031,67.1335,67.0031,67.0496,57700.0
2015-02-27 11:40:00,72.01,72.21,71.99,72.01,55800.0,67.059,67.2452,67.0403,67.059,55800.0
2015-02-27 11:50:00,72.0,72.14,72.0,72.13,44300.0,67.0496,67.18,67.0496,67.1707,44300.0
2015-02-27 12:00:00,72.13,72.14,71.98,71.99,63200.0,67.1707,67.18,67.031,67.0403,63200.0
2015-02-27 12:10:00,72.0,72.03,71.96,71.96,62600.0,67.0496,67.0776,67.0124,67.0124,62600.0
2015-02-27 12:20:00,71.96,72.17,71.95,72.14,57400.0,67.0124,67.208,67.0031,67.18,57400.0
2015-02-27 12:30:00,72.16,72.25,72.04,72.04,26100.0,67.1986,67.2825,67.0869,67.0869,26100.0
2015-02-27 12:40:00,72.04,72.17,71.99,72.0,36600.0,67.0869,67.208,67.0403,67.0496,36600.0
2015-02-27 12:50:00,72.0,72.08,71.94,71.95,51900.0,67.0496,67.1241,66.9938,67.0031,51900.0
2015-02-27 13:00:00,71.95,72.06,71.95,72.05,39500.0,67.0031,67.1055,67.0031,67.0962,39500.0
2015-02-27 13:10:00,72.05,72.08,71.94,71.95,35100.0,67.0962,67.1241,66.9938,67.0031,35100.0
2015-02-27 13:20:00,71.96,72.04,71.85,71.88,51800.0,67.0124,67.0869,66.91,66.9379,51800.0
2015-02-27 13:30:00,71.88,71.88,71.66,71.7,35500.0,66.9379,66.9379,66.733,66.7703,35500.0
2015-02-27 13:40:00,71.73,71.79,71.62,71.62,33500.0,66.7982,66.8541,66.6958,66.6958,33500.0
2015-02-27 13:50:00,71.62,71.74,71.61,71.71,38700.0,66.6958,66.8075,66.6865,66.7796,38700.0
2015-02-27 14:00:00,71.71,71.89,71.69,71.75,40100.0,66.7796,66.9472,66.761,66.8168,40100.0
2015-02-27 14:10:00,71.75,71.81,71.71,71.72,33800.0,66.8168,66.8727,66.7796,66.7889,33800.0
2015-02-27 14:20:00,71.73,71.82,71.64,71.81,55400.0,66.7982,66.882,66.7144,66.8727,55400.0
2015-02-27 14:30:00,71.81,71.81,71.59,71.63,43400.0,66.8727,66.8727,66.6678,66.7051,43400.0
2015-02-27 14:40:00,71.63,71.68,71.47,71.57,78100.0,66.7051,66.7516,66.5561,66.6492,78100.0
2015-02-27 14:50:00,71.6,71.6,71.43,71.53,43800.0,66.6771,66.6771,66.5188,66.612,43800.0
2015-02-27 15:00:00,71.54,71.56,71.35,71.52,78800.0,66.6213,66.6399,66.4443,66.6026,78800.0
2015-02-27 15:10:00,71.53,71.57,71.41,71.49,50000.0,66.612,66.6492,66.5002,66.5747,50000.0
2015-02-27 15:20:00,71.49,71.7,71.48,71.7,60100.0,66.5747,66.7703,66.5654,66.7703,60100.0
2015-02-27 15:30:00,71.7,71.7,71.49,71.49,98100.0,66.7703,66.7703,66.5747,66.5747,98100.0
2015-02-27 15:40:00,71.5,71.58,71.44,71.49,121400.0,66.584,66.6585,66.5281,66.5747,121400.0
2015-02-27 15:50:00,71.5,71.64,71.49,71.56,189400.0,66.584,66.7144,66.5747,66.6399,189400.0
2015-03-02 09:30:00,71.79,72.79,71.61,72.57,198500.0,66.8541,67.7853,66.6865,67.5805,198500.0
2015-03-02 09:40:00,72.57,73.24,72.57,73.1,146800.0,67.5805,68.2044,67.5805,68.074,146800.0
2015-03-02 09:50:00,73.11,73.45,73.1,73.35,94400.0,68.0833,68.3999,68.074,68.3068,94400.0
2015-03-02 10:00:00,73.33,73.42,72.85,72.85,149300.0,68.2882,68.372,67.8412,67.8412,149300.0
2015-03-02 10:10:00,72.87,73.0,72.64,72.71,98600.0,67.8598,67.9809,67.6456,67.7108,98600.0
2015-03-02 10:20:00,72.71,72.71,72.41,72.48,73400.0,67.7108,67.7108,67.4315,67.4966,73400.0
2015-03-02 10:30:00,72.49,72.67,72.39,72.67,65600.0,67.506,67.6736,67.4128,67.6736,65600.0
2015-03-02 10:40:00,72.65,72.65,72.49,72.52,92400.0,67.655,67.655,67.506,67.5339,92400.0
2015-03-02 10:50:00,72.52,72.65,72.45,72.63,119200.0,67.5339,67.655,67.4687,67.6363,119200.0
2015-03-02 11:00:00,72.64,72.68,72.32,72.34,56200.0,67.6456,67.6829,67.3476,67.3663,56200.0
2015-03-02 11:10:00,72.33,72.35,72.09,72.26,69300.0,67.357,67.3756,67.1335,67.2918,69300.0
2015-03-02 11:20:00,72.28,72.39,72.23,72.24,33800.0,67.3104,67.4128,67.2638,67.2731,33800.0
2015-03-02 11:30:00,72.25,72.5,72.25,72.46,50700.0,67.2825,67.5153,67.2825,67.478,50700.0
2015-03-02 11:40:00,72.46,72.48,72.2,72.22,37700.0,67.478,67.4966,67.2359,67.2545,37700.0
2015-03-02 11:50:00,72.24,72.41,72.24,72.41,32700.0,67.2731,67.4315,67.2731,67.4315,32700.0
2015-03-02 12:00:00,72.41,72.5,72.38,72.45,65100.0,67.4315,67.5153,67.4035,67.4687,65100.0
2015-03-02 12:10:00,72.45,72.51,72.44,72.49,33400.0,67.4687,67.5246,67.4594,67.506,33400.0
2015-03-02 12:20:00,72.48,72.48,72.43,72.47,22100.0,67.4966,67.4966,67.4501,67.4873,22100.0
2015-03-02 12:30:00,72.46,72.5,72.41,72.41,36400.0,67.478,67.5153,67.4315,67.4315,36400.0
2015-03-02 12:40:00,72.4,72.4,72.3,72.33,31400.0,67.4221,67.4221,67.329,67.357,31400.0
2015-03-02 12:50:00,72.33,72.37,72.31,72.33,18300.0,67.357,67.3942,67.3383,67.357,18300.0
2015-03-02 13:00:00,72.33,72.33,72.28,72.31,25800.0,67.357,67.357,67.3104,67.3383,25800.0
2015-03-02 13:10:00,72.31,72.35,72.29,72.29,19900.0,67.3383,67.3756,67.3197,67.3197,19900.0
2015-03-02 13:20:00,72.31,72.33,72.22,72.24,23100.0,67.3383,67.357,67.2545,67.2731,23100.0
2015-03-02 13:30:00,72.25,72.28,72.16,72.18,85100.0,67.2825,67.3104,67.1986,67.2173,85100.0
2015-03-02 13:40:00,72.2,72.2,72.09,72.12,116800.0,67.2359,67.2359,67.1335,67.1614,116800.0
2015-03-02 13:50:00,72.12,72.22,71.95,72.17,71300.0,67.1614,67.2545,67.0031,67.208,71300.0
2015-03-02 14:00:00,72.18,72.24,72.07,72.13,108700.0,67.2173,67.2731,67.1148,67.1707,108700.0
2015-03-02 14:10:00,72.13,72.15,72.05,72.06,28400.0,67.1707,67.1893,67.0962,67.1055,28400.0
2015-03-02 14:20:00,72.06,72.16,72.03,72.03,73800.0,67.1055,67.1986,67.0776,67.0776,73800.0
2015-03-02 14:30:00,72.04,72.06,72.01,72.03,45700.0,67.0869,67.1055,67.059,67.0776,45700.0
2015-03-02 14:40:00,72.02,72.03,71.94,71.94,32500.0,67.0683,67.0776,66.9938,66.9938,32500.0
2015-03-02 14:50:00,71.96,72.05,71.95,72.02,44800.0,67.0124,67.0962,67.0031,67.0683,44800.0
2015-03-02 15:00:00,72.03,72.05,71.94,71.99,45600.0,67.0776,67.0962,66.9938,67.0403,45600.0
2015-03-02 15:10:00,71.98,72.04,71.94,72.04,69800.0,67.031,67.0869,66.9938,67.0869,69800.0
2015-03-02 15:20:00,72.04,72.04,71.87,71.9,76300.0,67.0869,67.0869,66.9286,66.9565,76300.0
2015-03-02 15:30:00,71.91,72.0,71.85,72.0,98600.0,66.9658,67.0496,66.91,67.0496,98600.0
2015-03-02 15:40:00,72.0,72.02,71.93,71.94,84200.0,67.0496,67.0683,66.9845,66.9938,84200.0
2015-03-02 15:50:00,71.94,72.02,71.92,71.97,171200.0,66.9938,67.0683,66.9751,67.0217,171200.0
2015-03-03 09:30:00,71.72,71.93,71.6,71.84,97400.0,66.7889,66.9845,66.6771,66.9006,97400.0
2015-03-03 09:40:00,71.83,71.83,71.42,71.65,84900.0,66.8913,66.8913,66.5095,66.7237,84900.0
2015-03-03 09:50:00,71.64,71.64,71.25,71.45,65600.0,66.7144,66.7144,66.3512,66.5375,65600.0
2015-03-03 10:00:00,71.44,71.58,71.38,71.49,71000.0,66.5281,66.6585,66.4723,66.5747,71000.0
2015-03-03 10:10:00,71.49,71.86,71.48,71.85,100700.0,66.5747,66.9193,66.5654,66.91,100700.0
2015-03-03 10:20:00,71.84,71.99,71.83,71.88,70300.0,66.9006,67.0403,66.8913,66.9379,70300.0
2015-03-03 10:30:00,71.88,71.9,71.59,71.59,48600.0,66.9379,66.9565,66.6678,66.6678,48600.0
2015-03-03 10:40:00,71.59,71.8,71.54,71.79,62900.0,66.6678,66.8634,66.6213,66.8541,62900.0
2015-03-03 10:50:00,71.79,71.8,71.67,71.78,71900.0,66.8541,66.8634,66.7423,66.8448,71900.0
2015-03-03 11:00:00,71.78,71.79,71.64,71.66,53500.0,66.8448,66.8541,66.7144,66.733,53500.0
2015-03-03 11:10:00,71.66,71.74,71.57,71.66,37600.0,66.733,66.8075,66.6492,66.733,37600.0
2015-03-03 11:20:00,71.66,71.72,71.58,71.59,30500.0,66.733,66.7889,66.6585,66.6678,30500.0
2015-03-03 11:30:00,71.6,71.6,71.33,71.34,34900.0,66.6771,66.6771,66.4257,66.435,34900.0
2015-03-03 11:40:00,71.34,71.34,71.02,71.02,112600.0,66.435,66.435,66.137,66.137,112600.0
2015-03-03 11:50:00,71.03,71.2,71.0,71.04,142500.0,66.1463,66.3046,66.1184,66.1556,142500.0
2015-03-03 12:00:00,71.03,71.06,70.93,71.03,48100.0,66.1463,66.1743,66.0532,66.1463,48100.0
2015-03-03 12:10:00,71.03,71.03,70.96,70.98,30600.0,66.1463,66.1463,66.0811,66.0998,30600.0
2015-03-03 12:20:00,70.98,70.99,70.76,70.84,41900.0,66.0998,66.1091,65.8949,65.9694,41900.0
2015-03-03 12:30:00,70.83,70.85,70.7,70.72,75500.0,65.9601,65.9787,65.839,65.8576,75500.0
2015-03-03 12:40:00,70.71,70.73,70.6,70.73,44100.0,65.8483,65.867,65.7459,65.867,44100.0
2015-03-03 12:50:00,70.75,70.85,70.65,70.67,44000.0,65.8856,65.9787,65.7925,65.8111,44000.0
2015-03-03 13:00:00,70.68,70.71,70.59,70.69,32800.0,65.8204,65.8483,65.7366,65.8297,32800.0
2015-03-03 13:10:00,70.69,70.72,70.67,70.7,30900.0,65.8297,65.8576,65.8111,65.839,30900.0
2015-03-03 13:20:00,70.7,70.73,70.61,70.71,91700.0,65.839,65.867,65.7552,65.8483,91700.0
2015-03-03 13:30:00,70.72,70.74,70.62,70.65,135100.0,65.8576,65.8763,65.7645,65.7925,135100.0
2015-03-03 13:40:00,70.65,70.69,70.43,70.45,96900.0,65.7925,65.8297,65.5876,65.6062,96900.0
2015-03-03 13:50:00,70.45,70.45,70.2,70.23,84700.0,65.6062,65.6062,65.3734,65.4013,84700.0
2015-03-03 14:00:00,70.24,70.54,70.19,70.45,63400.0,65.4107,65.69,65.3641,65.6062,63400.0
2015-03-03 14:10:00,70.45,70.47,70.4,70.47,35900.0,65.6062,65.6248,65.5597,65.6248,35900.0
2015-03-03 14:20:00,70.49,70.5,70.41,70.45,45700.0,65.6435,65.6528,65.569,65.6062,45700.0
2015-03-03 14:30:00,70.44,70.44,70.29,70.33,43700.0,65.5969,65.5969,65.4572,65.4945,43700.0
2015-03-03 14:40:00,70.32,70.38,70.25,70.28,54500.0,65.4852,65.541,65.42,65.4479,54500.0
2015-03-03 14:50:00,70.28,70.31,70.07,70.26,259900.0,65.4479,65.4758,65.2523,65.4293,259900.0
2015-03-03 15:00:00,70.25,70.41,70.23,70.3,153900.0,65.42,65.569,65.4013,65.4665,153900.0
2015-03-03 15:10:00,70.3,70.57,70.25,70.56,118900.0,65.4665,65.718,65.42,65.7086,118900.0
2015-03-03 15:20:00,70.57,70.71,70.55,70.58,71200.0,65.718,65.8483,65.6993,65.7273,71200.0
2015-03-03 15:30:00,70.56,70.72,70.5,70.53,104100.0,65.7086,65.8576,65.6528,65.6807,104100.0
2015-03-03 15:40:00,70.53,70.71,70.45,70.52,181200.0,65.6807,65.8483,65.6062,65.6714,181200.0
2015-03-03 15:50:00,70.52,70.84,70.51,70.8,308300.0,65.6714,65.9694,65.6621,65.9321,308300.0
2015-03-04 09:30:00,70.73,70.97,70.21,70.69,64900.0,65.867,66.0905,65.3827,65.8297,64900.0
2015-03-04 09:40:00,70.68,70.95,70.62,70.85,43400.0,65.8204,66.0718,65.7645,65.9787,43400.0
2015-03-04 09:50:00,70.85,70.88,70.58,70.7,52500.0,65.9787,66.0066,65.7273,65.839,52500.0
2015-03-04 10:00:00,70.7,70.76,70.48,70.69,75600.0,65.839,65.8949,65.6342,65.8297,75600.0
2015-03-04 10:10:00,70.66,70.83,70.56,70.82,51600.0,65.8018,65.9601,65.7086,65.9508,51600.0
2015-03-04 10:20:00,70.81,71.16,70.81,70.99,150100.0,65.9415,66.2674,65.9415,66.1091,150100.0
2015-03-04 10:30:00,70.97,71.05,70.83,71.04,57100.0,66.0905,66.165,65.9601,66.1556,57100.0
2015-03-04 10:40:00,71.04,71.3,71.0,71.2,59000.0,66.1556,66.3978,66.1184,66.3046,59000.0
2015-03-04 10:50:00,71.22,71.69,71.21,71.67,110200.0,66.3233,66.761,66.314,66.7423,110200.0
2015-03-04 11:00:00,71.68,73.39,71.67,73.28,644300.0,66.7516,68.3441,66.7423,68.2416,644300.0
2015-03-04 11:10:00,73.26,74.7,73.09,74.69,930700.0,68.223,69.564,68.0647,69.5547,930700.0
2015-03-04 11:20:00,74.64,76.41,74.61,76.17,1606200.0,69.5081,71.1564,69.4802,70.9329,1606200.0
2015-03-04 11:30:00,76.21,76.24,75.24,75.6,1110600.0,70.9702,70.9981,70.0669,70.4021,1110600.0
2015-03-04 11:40:00,75.56,77.08,75.47,76.68,638800.0,70.3649,71.7804,70.2811,71.4079,638800.0
2015-03-04 11:50:00,76.68,76.88,74.85,74.95,560900.0,71.4079,71.5941,69.7037,69.7968,560900.0
2015-03-04 12:00:00,74.93,75.4,74.61,75.08,525400.0,69.7782,70.2159,69.4802,69.9179,525400.0
2015-03-04 12:10:00,75.08,75.68,75.01,75.42,247000.0,69.9179,70.4766,69.8527,70.2345,247000.0
2015-03-04 12:20:00,75.42,75.55,75.06,75.11,220300.0,70.2345,70.3556,69.8993,69.9458,220300.0
2015-03-04 12:30:00,75.1,75.26,74.76,75.26,174900.0,69.9365,70.0855,69.6199,70.0855,174900.0
2015-03-04 12:40:00,75.25,75.42,74.95,75.1,184800.0,70.0762,70.2345,69.7968,69.9365,184800.0
2015-03-04 12:50:00,75.11,75.49,74.94,75.48,143800.0,69.9458,70.2997,69.7875,70.2904,143800.0
2015-03-04 13:00:00,75.47,75.51,75.06,75.11,137600.0,70.2811,70.3183,69.8993,69.9458,137600.0
2015-03-04 13:10:00,75.11,75.34,75.0,75.2,86100.0,69.9458,70.16,69.8434,70.0296,86100.0
2015-03-04 13:20:00,75.19,75.25,74.94,75.02,104900.0,70.0203,70.0762,69.7875,69.862,104900.0
2015-03-04 13:30:00,75.02,75.02,74.75,74.88,144300.0,69.862,69.862,69.6106,69.7316,144300.0
2015-03-04 13:40:00,74.88,75.02,74.56,74.9,227300.0,69.7316,69.862,69.4336,69.7503,227300.0
2015-03-04 13:50:00,74.88,74.89,74.71,74.79,156700.0,69.7316,69.7409,69.5733,69.6478,156700.0
2015-03-04 14:00:00,74.8,75.27,74.75,75.02,194100.0,69.6571,70.0948,69.6106,69.862,194100.0
2015-03-04 14:10:00,75.02,75.03,74.43,74.63,195800.0,69.862,69.8713,69.3126,69.4988,195800.0
2015-03-04 14:20:00,74.63,74.63,74.25,74.29,188600.0,69.4988,69.4988,69.1449,69.1822,188600.0
2015-03-04 14:30:00,74.29,74.4,74.19,74.27,98000.0,69.1822,69.2846,69.0891,69.1636,98000.0
2015-03-04 14:40:00,74.27,74.43,74.24,74.42,133800.0,69.1636,69.3126,69.1356,69.3033,133800.0
2015-03-04 14:50:00,74.41,74.57,74.35,74.54,206200.0,69.2939,69.4429,69.2381,69.415,206200.0
2015-03-04 15:00:00,74.55,74.56,74.0,74.03,182400.0,69.4243,69.4336,68.9121,68.9401,182400.0
2015-03-04 15:10:00,74.05,74.14,74.02,74.1,162900.0,68.9587,69.0425,68.9308,69.0053,162900.0
2015-03-04 15:20:00,74.1,74.13,74.07,74.13,162600.0,69.0053,69.0332,68.9773,69.0332,162600.0
2015-03-04 15:30:00,74.13,74.6,74.11,74.59,226100.0,69.0332,69.4709,69.0146,69.4616,226100.0
2015-03-04 15:40:00,74.58,74.99,74.49,74.99,264100.0,69.4523,69.8341,69.3684,69.8341,264100.0
2015-03-04 15:50:00,74.96,75.06,74.76,74.89,659300.0,69.8061,69.8993,69.6199,69.7409,659300.0
2015-03-05 09:30:00,74.99,75.38,74.67,74.99,204600.0,69.8341,70.1973,69.5361,69.8341,204600.0
2015-03-05 09:40:00,74.99,75.01,74.45,74.72,62300.0,69.8341,69.8527,69.3312,69.5826,62300.0
2015-03-05 09:50:00,74.75,74.87,74.1,74.22,112000.0,69.6106,69.7223,69.0053,69.117,112000.0
2015-03-05 10:00:00,74.18,74.44,74.17,74.31,141000.0,69.0798,69.3219,69.0704,69.2008,141000.0
2015-03-05 10:10:00,74.34,74.49,74.18,74.19,216600.0,69.2288,69.3684,69.0798,69.0891,216600.0
2015-03-05 10:20:00,74.2,74.24,73.98,74.0,115300.0,69.0984,69.1356,68.8935,68.9121,115300.0
2015-03-05 10:30:00,74.0,74.06,73.8,73.8,88900.0,68.9121,68.968,68.7259,68.7259,88900.0
2015-03-05 10:40:00,73.82,73.88,73.52,73.55,102200.0,68.7445,68.8004,68.4651,68.4931,102200.0
2015-03-05 10:50:00,73.55,73.57,73.11,73.13,105800.0,68.4931,68.5117,68.0833,68.1019,105800.0
2015-03-05 11:00:00,73.12,73.32,72.92,73.28,184500.0,68.0926,68.2789,67.9064,68.2416,184500.0
2015-03-05 11:10:00,73.28,73.32,72.86,72.9,98000.0,68.2416,68.2789,67.8505,67.8878,98000.0
2015-03-05 11:20:00,72.9,72.9,72.72,72.84,67300.0,67.8878,67.8878,67.7201,67.8319,67300.0
2015-03-05 11:30:00,72.8,73.4,72.8,73.15,112200.0,67.7946,68.3534,67.7946,68.1206,112200.0
2015-03-05 11:40:00,73.16,73.21,72.98,73.16,68100.0,68.1299,68.1764,67.9623,68.1299,68100.0
2015-03-05 11:50:00,73.19,73.32,73.05,73.05,61100.0,68.1578,68.2789,68.0275,68.0275,61100.0
2015-03-05 12:00:00,73.04,73.07,72.83,72.92,57800.0,68.0181,68.0461,67.8226,67.9064,57800.0
2015-03-05 12:10:00,72.93,72.93,72.64,72.72,54700.0,67.9157,67.9157,67.6456,67.7201,54700.0
2015-03-05 12:20:00,72.7,72.91,72.62,72.77,27600.0,67.7015,67.8971,67.627,67.7667,27600.0
2015-03-05 12:30:00,72.76,72.95,72.68,72.91,44800.0,67.7574,67.9343,67.6829,67.8971,44800.0
2015-03-05 12:40:00,72.9,72.99,72.59,72.61,52700.0,67.8878,67.9716,67.5991,67.6177,52700.0
2015-03-05 12:50:00,72.59,72.64,72.54,72.62,91800.0,67.5991,67.6456,67.5525,67.627,91800.0
2015-03-05 13:00:00,72.62,72.62,72.31,72.46,89100.0,67.627,67.627,67.3383,67.478,89100.0
2015-03-05 13:10:00,72.46,72.74,72.44,72.52,51100.0,67.478,67.7388,67.4594,67.5339,51100.0
2015-03-05 13:20:00,72.51,72.56,72.39,72.44,44700.0,67.5246,67.5711,67.4128,67.4594,44700.0
2015-03-05 13:30:00,72.45,72.55,72.38,72.47,45300.0,67.4687,67.5618,67.4035,67.4873,45300.0
2015-03-05 13:40:00,72.48,72.48,72.33,72.4,45700.0,67.4966,67.4966,67.357,67.4221,45700.0
2015-03-05 13:50:00,72.4,72.5,72.39,72.44,62900.0,67.4221,67.5153,67.4128,67.4594,62900.0
2015-03-05 14:00:00,72.43,72.69,72.42,72.67,54600.0,67.4501,67.6922,67.4408,67.6736,54600.0
2015-03-05 14:10:00,72.66,72.71,72.58,72.65,33800.0,67.6643,67.7108,67.5898,67.655,33800.0
2015-03-05 14:20:00,72.64,72.79,72.62,72.69,70100.0,67.6456,67.7853,67.627,67.6922,70100.0
2015-03-05 14:30:00,72.7,72.73,72.55,72.66,54600.0,67.7015,67.7295,67.5618,67.6643,54600.0
2015-03-05 14:40:00,72.67,72.92,72.67,72.91,53800.0,67.6736,67.9064,67.6736,67.8971,53800.0
2015-03-05 14:50:00,72.91,73.03,72.88,72.96,43000.0,67.8971,68.0088,67.8691,67.9436,43000.0
2015-03-05 15:00:00,72.97,73.03,72.87,73.02,69400.0,67.953,68.0088,67.8598,67.9995,69400.0
2015-03-05 15:10:00,73.01,73.2,72.97,73.16,85900.0,67.9902,68.1671,67.953,68.1299,85900.0
2015-03-05 15:20:00,73.16,73.32,73.15,73.29,123400.0,68.1299,68.2789,68.1206,68.2509,123400.0
2015-03-05 15:30:00,73.29,73.4,73.19,73.23,82200.0,68.2509,68.3534,68.1578,68.1951,82200.0
2015-03-05 15:40:00,73.23,73.27,73.02,73.04,160700.0,68.1951,68.2323,67.9995,68.0181,160700.0
2015-03-05 15:50:00,73.05,73.11,72.85,72.92,455400.0,68.0275,68.0833,67.8412,67.9064,455400.0
2015-03-06 09:30:00,73.01,73.01,72.15,72.28,147500.0,67.9902,67.9902,67.1893,67.3104,147500.0
2015-03-06 09:40:00,72.24,72.4,72.01,72.33,74500.0,67.2731,67.4221,67.059,67.357,74500.0
2015-03-06 09:50:00,72.31,72.7,72.22,72.66,118600.0,67.3383,67.7015,67.2545,67.6643,118600.0
2015-03-06 10:00:00,72.66,72.97,72.5,72.92,143400.0,67.6643,67.953,67.5153,67.9064,143400.0
2015-03-06 10:10:00,72.97,73.44,72.95,73.4,279300.0,67.953,68.3906,67.9343,68.3534,279300.0
2015-03-06 10:20:00,73.38,74.18,73.33,74.11,293500.0,68.3348,69.0798,68.2882,69.0146,293500.0
2015-03-06 10:30:00,74.1,74.28,73.81,74.23,267000.0,69.0053,69.1729,68.7352,69.1263,267000.0
2015-03-06 10:40:00,74.24,74.32,73.81,73.94,301200.0,69.1356,69.2101,68.7352,68.8563,301200.0
2015-03-06 10:50:00,73.89,74.23,73.81,74.21,210400.0,68.8097,69.1263,68.7352,69.1077,210400.0
2015-03-06 11:00:00,74.2,74.27,73.91,74.07,238800.0,69.0984,69.1636,68.8283,68.9773,238800.0
2015-03-06 11:10:00,74.04,74.13,73.73,73.77,83100.0,68.9494,69.0332,68.6607,68.6979,83100.0
2015-03-06 11:20:00,73.77,73.78,73.65,73.73,147900.0,68.6979,68.7073,68.5862,68.6607,147900.0
2015-03-06 11:30:00,73.72,73.81,73.52,73.76,97300.0,68.6514,68.7352,68.4651,68.6886,97300.0
2015-03-06 11:40:00,73.76,73.93,73.75,73.81,86800.0,68.6886,68.8469,68.6793,68.7352,86800.0
2015-03-06 11:50:00,73.81,74.15,73.8,74.03,150600.0,68.7352,69.0518,68.7259,68.9401,150600.0
2015-03-06 12:00:00,74.04,74.16,74.0,74.03,45000.0,68.9494,69.0611,68.9121,68.9401,45000.0
2015-03-06 12:10:00,74.03,74.09,73.71,73.73,106000.0,68.9401,68.9959,68.6421,68.6607,106000.0
2015-03-06 12:20:00,73.75,73.83,73.61,73.7,90400.0,68.6793,68.7538,68.5489,68.6328,90400.0
2015-03-06 12:30:00,73.71,73.77,73.67,73.71,41200.0,68.6421,68.6979,68.6048,68.6421,41200.0
2015-03-06 12:40:00,73.7,73.71,73.51,73.61,87200.0,68.6328,68.6421,68.4558,68.5489,87200.0
2015-03-06 12:50:00,73.62,73.66,73.43,73.54,78700.0,68.5583,68.5955,68.3813,68.4838,78700.0
2015-03-06 13:00:00,73.55,73.72,73.35,73.4,100100.0,68.4931,68.6514,68.3068,68.3534,100100.0
2015-03-06 13:10:00,73.41,73.45,73.36,73.4,43600.0,68.3627,68.3999,68.3161,68.3534,43600.0
2015-03-06 13:20:00,73.41,73.44,73.16,73.35,81700.0,68.3627,68.3906,68.1299,68.3068,81700.0
2015-03-06 13:30:00,73.36,73.41,73.18,73.29,54400.0,68.3161,68.3627,68.1485,68.2509,54400.0
2015-03-06 13:40:00,73.29,73.29,73.1,73.22,37300.0,68.2509,68.2509,68.074,68.1858,37300.0
2015-03-06 13:50:00,73.22,73.35,73.17,73.27,35000.0,68.1858,68.3068,68.1392,68.2323,35000.0
2015-03-06 14:00:00,73.28,73.36,73.23,73.26,46100.0,68.2416,68.3161,68.1951,68.223,46100.0
2015-03-06 14:10:00,73.27,73.27,73.21,73.24,42900.0,68.2323,68.2323,68.1764,68.2044,42900.0
2015-03-06 14:20:00,73.25,73.31,73.09,73.1,57600.0,68.2137,68.2696,68.0647,68.074,57600.0
2015-03-06 14:30:00,73.09,73.15,72.96,72.97,61700.0,68.0647,68.1206,67.9436,67.953,61700.0
2015-03-06 14:40:00,72.96,73.03,72.91,72.92,58000.0,67.9436,68.0088,67.8971,67.9064,58000.0
2015-03-06 14:50:00,72.92,73.05,72.9,72.95,30700.0,67.9064,68.0275,67.8878,67.9343,30700.0
2015-03-06 15:00:00,72.95,73.09,72.82,72.86,77000.0,67.9343,68.0647,67.8133,67.8505,77000.0
2015-03-06 15:10:00,72.86,72.99,72.8,72.99,51700.0,67.8505,67.9716,67.7946,67.9716,51700.0
2015-03-06 15:20:00,72.98,72.99,72.83,72.86,80400.0,67.9623,67.9716,67.8226,67.8505,80400.0
2015-03-06 15:30:00,72.87,72.91,72.74,72.82,126500.0,67.8598,67.8971,67.7388,67.8133,126500.0
2015-03-06 15:40:00,72.83,72.9,72.74,72.84,121400.0,67.8226,67.8878,67.7388,67.8319,121400.0
2015-03-06 15:50:00,72.83,72.91,72.74,72.82,205600.0,67.8226,67.8971,67.7388,67.8133,205600.0
2015-03-09 09:30:00,73.0,73.0,72.54,72.63,95800.0,67.9809,67.9809,67.5525,67.6363,95800.0
2015-03-09 09:40:00,72.63,73.13,72.61,73.09,60800.0,67.6363,68.1019,67.6177,68.0647,60800.0
2015-03-09 09:50:00,73.11,73.27,72.7,73.26,45000.0,68.0833,68.2323,67.7015,68.223,45000.0
2015-03-09 10:00:00,73.23,73.38,72.93,72.99,69000.0,68.1951,68.3348,67.9157,67.9716,69000.0
2015-03-09 10:10:00,72.99,73.04,72.77,72.83,31000.0,67.9716,68.0181,67.7667,67.8226,31000.0
2015-03-09 10:20:00,72.81,73.08,72.81,72.99,39700.0,67.804,68.0554,67.804,67.9716,39700.0
2015-03-09 10:30:00,72.96,72.96,72.79,72.84,54000.0,67.9436,67.9436,67.7853,67.8319,54000.0
2015-03-09 10:40:00,72.83,72.91,72.74,72.9,47600.0,67.8226,67.8971,67.7388,67.8878,47600.0
2015-03-09 10:50:00,72.9,72.97,72.79,72.8,34700.0,67.8878,67.953,67.7853,67.7946,34700.0
2015-03-09 11:00:00,72.8,72.83,72.71,72.83,71700.0,67.7946,67.8226,67.7108,67.8226,71700.0
2015-03-09 11:10:00,72.8,72.8,72.3,72.4,85700.0,67.7946,67.7946,67.329,67.4221,85700.0
2015-03-09 11:20:00,72.38,72.56,72.26,72.52,49200.0,67.4035,67.5711,67.2918,67.5339,49200.0
2015-03-09 11:30:00,72.54,72.6,72.46,72.53,29100.0,67.5525,67.6084,67.478,67.5432,29100.0
2015-03-09 11:40:00,72.5,72.59,72.31,72.33,24700.0,67.5153,67.5991,67.3383,67.357,24700.0
2015-03-09 11:50:00,72.34,72.37,72.16,72.18,45500.0,67.3663,67.3942,67.1986,67.2173,45500.0
2015-03-09 12:00:00,72.2,72.23,72.05,72.06,47300.0,67.2359,67.2638,67.0962,67.1055,47300.0
2015-03-09 12:10:00,72.05,72.09,71.86,71.92,73600.0,67.0962,67.1335,66.9193,66.9751,73600.0
2015-03-09 12:20:00,71.92,72.1,71.92,71.98,57200.0,66.9751,67.1428,66.9751,67.031,57200.0
2015-03-09 12:30:00,71.97,72.05,71.75,71.75,35500.0,67.0217,67.0962,66.8168,66.8168,35500.0
2015-03-09 12:40:00,71.75,71.86,71.75,71.84,36500.0,66.8168,66.9193,66.8168,66.9006,36500.0
2015-03-09 12:50:00,71.85,71.99,71.8,71.83,35600.0,66.91,67.0403,66.8634,66.8913,35600.0
2015-03-09 13:00:00,71.85,71.93,71.78,71.9,32800.0,66.91,66.9845,66.8448,66.9565,32800.0
2015-03-09 13:10:00,71.91,71.92,71.66,71.67,33000.0,66.9658,66.9751,66.733,66.7423,33000.0
2015-03-09 13:20:00,71.68,71.74,71.61,71.65,63000.0,66.7516,66.8075,66.6865,66.7237,63000.0
2015-03-09 13:30:00,71.66,71.67,71.58,71.66,161900.0,66.733,66.7423,66.6585,66.733,161900.0
2015-03-09 13:40:00,71.65,71.81,71.63,71.81,44100.0,66.7237,66.8727,66.7051,66.8727,44100.0
2015-03-09 13:50:00,71.81,71.96,71.73,71.96,85600.0,66.8727,67.0124,66.7982,67.0124,85600.0
2015-03-09 14:00:00,71.96,72.0,71.82,71.87,75700.0,67.0124,67.0496,66.882,66.9286,75700.0
2015-03-09 14:10:00,71.86,71.89,71.68,71.69,40000.0,66.9193,66.9472,66.7516,66.761,40000.0
2015-03-09 14:20:00,71.69,71.8,71.67,71.77,39900.0,66.761,66.8634,66.7423,66.8355,39900.0
2015-03-09 14:30:00,71.77,71.8,71.57,71.58,41400.0,66.8355,66.8634,66.6492,66.6585,41400.0
2015-03-09 14:40:00,71.58,71.72,71.56,71.65,26500.0,66.6585,66.7889,66.6399,66.7237,26500.0
2015-03-09 14:50:00,71.62,71.68,71.58,71.68,27700.0,66.6958,66.7516,66.6585,66.7516,27700.0
2015-03-09 15:00:00,71.69,71.72,71.64,71.69,39300.0,66.761,66.7889,66.7144,66.761,39300.0
2015-03-09 15:10:00,71.7,71.75,71.64,71.69,47600.0,66.7703,66.8168,66.7144,66.761,47600.0
2015-03-09 15:20:00,71.69,71.74,71.63,71.71,64200.0,66.761,66.8075,66.7051,66.7796,64200.0
2015-03-09 15:30:00,71.7,71.78,71.66,71.68,97800.0,66.7703,66.8448,66.733,66.7516,97800.0
2015-03-09 15:40:00,71.69,71.91,71.68,71.75,156900.0,66.761,66.9658,66.7516,66.8168,156900.0
2015-03-09 15:50:00,71.75,71.87,71.68,71.7,296200.0,66.8168,66.9286,66.7516,66.7703,296200.0
2015-03-10 09:30:00,71.16,71.63,71.11,71.13,93900.0,66.2674,66.7051,66.2208,66.2395,93900.0
2015-03-10 09:40:00,71.11,71.24,70.79,70.85,92000.0,66.2208,66.3419,65.9228,65.9787,92000.0
2015-03-10 09:50:00,70.83,71.01,70.78,70.98,105300.0,65.9601,66.1277,65.9135,66.0998,105300.0
2015-03-10 10:00:00,70.97,71.1,70.79,70.94,91400.0,66.0905,66.2115,65.9228,66.0625,91400.0
2015-03-10 10:10:00,70.96,71.06,70.74,70.87,94900.0,66.0811,66.1743,65.8763,65.9973,94900.0
2015-03-10 10:20:00,70.86,71.01,70.75,70.82,141400.0,65.988,66.1277,65.8856,65.9508,141400.0
2015-03-10 10:30:00,70.83,70.93,70.6,70.71,129100.0,65.9601,66.0532,65.7459,65.8483,129100.0
2015-03-10 10:40:00,70.7,70.77,70.52,70.56,65100.0,65.839,65.9042,65.6714,65.7086,65100.0
2015-03-10 10:50:00,70.56,70.73,70.56,70.59,125200.0,65.7086,65.867,65.7086,65.7366,125200.0
2015-03-10 11:00:00,70.58,70.74,70.58,70.63,68700.0,65.7273,65.8763,65.7273,65.7738,68700.0
2015-03-10 11:10:00,70.63,70.78,70.56,70.76,62900.0,65.7738,65.9135,65.7086,65.8949,62900.0
2015-03-10 11:20:00,70.74,70.97,70.73,70.86,86200.0,65.8763,66.0905,65.867,65.988,86200.0
2015-03-10 11:30:00,70.85,71.03,70.76,71.03,89900.0,65.9787,66.1463,65.8949,66.1463,89900.0
2015-03-10 11:40:00,71.01,71.02,70.74,70.82,98000.0,66.1277,66.137,65.8763,65.9508,98000.0
2015-03-10 11:50:00,70.81,70.95,70.72,70.74,90900.0,65.9415,66.0718,65.8576,65.8763,90900.0
2015-03-10 12:00:00,70.75,70.8,70.59,70.73,92500.0,65.8856,65.9321,65.7366,65.867,92500.0
2015-03-10 12:10:00,70.75,70.82,70.6,70.66,78500.0,65.8856,65.9508,65.7459,65.8018,78500.0
2015-03-10 12:20:00,70.64,70.65,70.51,70.56,21100.0,65.7831,65.7925,65.6621,65.7086,21100.0
2015-03-10 12:30:00,70.54,70.61,70.5,70.61,17700.0,65.69,65.7552,65.6528,65.7552,17700.0
2015-03-10 12:40:00,70.61,70.66,70.49,70.66,53700.0,65.7552,65.8018,65.6435,65.8018,53700.0
2015-03-10 12:50:00,70.67,70.75,70.6,70.61,36600.0,65.8111,65.8856,65.7459,65.7552,36600.0
2015-03-10 13:00:00,70.65,70.72,70.59,70.64,30300.0,65.7925,65.8576,65.7366,65.7831,30300.0
2015-03-10 13:10:00,70.65,70.81,70.59,70.78,36900.0,65.7925,65.9415,65.7366,65.9135,36900.0
2015-03-10 13:20:00,70.81,70.88,70.75,70.79,26200.0,65.9415,66.0066,65.8856,65.9228,26200.0
2015-03-10 13:30:00,70.78,70.78,70.6,70.64,29800.0,65.9135,65.9135,65.7459,65.7831,29800.0
2015-03-10 13:40:00,70.64,70.69,70.62,70.63,30900.0,65.7831,65.8297,65.7645,65.7738,30900.0
2015-03-10 13:50:00,70.64,70.7,70.61,70.63,37800.0,65.7831,65.839,65.7552,65.7738,37800.0
2015-03-10 14:00:00,70.64,70.87,70.59,70.62,176800.0,65.7831,65.9973,65.7366,65.7645,176800.0
2015-03-10 14:10:00,70.6,70.73,70.43,70.45,96300.0,65.7459,65.867,65.5876,65.6062,96300.0
2015-03-10 14:20:00,70.46,70.58,70.36,70.57,60200.0,65.6155,65.7273,65.5224,65.718,60200.0
2015-03-10 14:30:00,70.57,70.59,70.49,70.52,58100.0,65.718,65.7366,65.6435,65.6714,58100.0
2015-03-10 14:40:00,70.52,70.57,70.49,70.52,53400.0,65.6714,65.718,65.6435,65.6714,53400.0
2015-03-10 14:50:00,70.52,70.54,70.35,70.39,49400.0,65.6714,65.69,65.5131,65.5503,49400.0
2015-03-10 15:00:00,70.38,70.41,70.33,70.38,56300.0,65.541,65.569,65.4945,65.541,56300.0
2015-03-10 15:10:00,70.38,70.41,70.34,70.38,79000.0,65.541,65.569,65.5038,65.541,79000.0
2015-03-10 15:20:00,70.39,70.48,70.34,70.37,96400.0,65.5503,65.6342,65.5038,65.5317,96400.0
2015-03-10 15:30:00,70.37,70.46,70.29,70.37,92000.0,65.5317,65.6155,65.4572,65.5317,92000.0
2015-03-10 15:40:00,70.38,70.45,70.28,70.42,134100.0,65.541,65.6062,65.4479,65.5783,134100.0
2015-03-10 15:50:00,70.42,70.45,70.24,70.26,290300.0,65.5783,65.6062,65.4107,65.4293,290300.0
2015-03-11 09:30:00,70.47,70.69,70.22,70.69,112200.0,65.6248,65.8297,65.392,65.8297,112200.0
2015-03-11 09:40:00,70.66,71.3,70.56,71.04,74900.0,65.8018,66.3978,65.7086,66.1556,74900.0
2015-03-11 09:50:00,71.01,71.22,70.96,71.19,71100.0,66.1277,66.3233,66.0811,66.2953,71100.0
2015-03-11 10:00:00,71.19,71.24,71.1,71.16,118100.0,66.2953,66.3419,66.2115,66.2674,118100.0
2015-03-11 10:10:00,71.15,71.3,71.12,71.17,37600.0,66.2581,66.3978,66.2301,66.2767,37600.0
2015-03-11 10:20:00,71.16,71.29,71.02,71.28,47900.0,66.2674,66.3885,66.137,66.3791,47900.0
2015-03-11 10:30:00,71.29,71.29,70.97,71.04,34700.0,66.3885,66.3885,66.0905,66.1556,34700.0
2015-03-11 10:40:00,71.06,71.12,70.94,71.12,57600.0,66.1743,66.2301,66.0625,66.2301,57600.0
2015-03-11 10:50:00,71.13,71.3,71.1,71.28,76300.0,66.2395,66.3978,66.2115,66.3791,76300.0
2015-03-11 11:00:00,71.28,71.5,71.25,71.46,139000.0,66.3791,66.584,66.3512,66.5468,139000.0
2015-03-11 11:10:00,71.46,71.77,71.45,71.53,74200.0,66.5468,66.8355,66.5375,66.612,74200.0
2015-03-11 11:20:00,71.52,71.63,71.5,71.59,23900.0,66.6026,66.7051,66.584,66.6678,23900.0
2015-03-11 11:30:00,71.6,71.6,71.33,71.39,95500.0,66.6771,66.6771,66.4257,66.4816,95500.0
2015-03-11 11:40:00,71.4,71.75,71.36,71.74,102600.0,66.4909,66.8168,66.4536,66.8075,102600.0
2015-03-11 11:50:00,71.75,71.76,71.63,71.69,258900.0,66.8168,66.8261,66.7051,66.761,258900.0
2015-03-11 12:00:00,71.7,71.9,71.68,71.89,53900.0,66.7703,66.9565,66.7516,66.9472,53900.0
2015-03-11 12:10:00,71.89,71.93,71.7,71.92,41900.0,66.9472,66.9845,66.7703,66.9751,41900.0
2015-03-11 12:20:00,71.93,72.0,71.85,71.86,45800.0,66.9845,67.0496,66.91,66.9193,45800.0
2015-03-11 12:30:00,71.84,71.87,71.64,71.76,44200.0,66.9006,66.9286,66.7144,66.8261,44200.0
2015-03-11 12:40:00,71.76,71.81,71.67,71.74,38400.0,66.8261,66.8727,66.7423,66.8075,38400.0
2015-03-11 12:50:00,71.75,71.86,71.74,71.77,27000.0,66.8168,66.9193,66.8075,66.8355,27000.0
2015-03-11 13:00:00,71.78,71.96,71.76,71.81,85300.0,66.8448,67.0124,66.8261,66.8727,85300.0
2015-03-11 13:10:00,71.83,71.88,71.7,71.73,80700.0,66.8913,66.9379,66.7703,66.7982,80700.0
2015-03-11 13:20:00,71.75,71.83,71.71,71.73,44300.0,66.8168,66.8913,66.7796,66.7982,44300.0
2015-03-11 13:30:00,71.75,71.8,71.64,71.8,45700.0,66.8168,66.8634,66.7144,66.8634,45700.0
2015-03-11 13:40:00,71.77,71.82,71.71,71.75,55200.0,66.8355,66.882,66.7796,66.8168,55200.0
2015-03-11 13:50:00,71.77,71.92,71.7,71.86,37100.0,66.8355,66.9751,66.7703,66.9193,37100.0
2015-03-11 14:00:00,71.86,72.26,71.83,72.19,180300.0,66.9193,67.2918,66.8913,67.2266,180300.0
2015-03-11 14:10:00,72.19,72.37,72.15,72.32,84300.0,67.2266,67.3942,67.1893,67.3476,84300.0
2015-03-11 14:20:00,72.32,72.35,72.17,72.18,42600.0,67.3476,67.3756,67.208,67.2173,42600.0
2015-03-11 14:30:00,72.19,72.24,72.1,72.16,44100.0,67.2266,67.2731,67.1428,67.1986,44100.0
2015-03-11 14:40:00,72.16,72.17,72.02,72.02,32500.0,67.1986,67.208,67.0683,67.0683,32500.0
2015-03-11 14:50:00,72.04,72.13,71.91,72.02,34600.0,67.0869,67.1707,66.9658,67.0683,34600.0
2015-03-11 15:00:00,72.03,72.03,71.88,71.9,36100.0,67.0776,67.0776,66.9379,66.9565,36100.0
2015-03-11 15:10:00,71.9,71.92,71.82,71.83,47600.0,66.9565,66.9751,66.882,66.8913,47600.0
2015-03-11 15:20:00,71.84,71.84,71.7,71.74,67300.0,66.9006,66.9006,66.7703,66.8075,67300.0
2015-03-11 15:30:00,71.74,71.75,71.64,71.65,76200.0,66.8075,66.8168,66.7144,66.7237,76200.0
2015-03-11 15:40:00,71.65,71.76,71.62,71.72,137600.0,66.7237,66.8261,66.6958,66.7889,137600.0
2015-03-11 15:50:00,71.73,71.83,71.69,71.76,307200.0,66.7982,66.8913,66.761,66.8261,307200.0
2015-03-12 09:30:00,71.99,72.19,71.85,72.05,196600.0,67.0403,67.2266,66.91,67.0962,196600.0
2015-03-12 09:40:00,72.11,72.68,72.1,72.64,61200.0,67.1521,67.6829,67.1428,67.6456,61200.0
2015-03-12 09:50:00,72.64,73.02,72.64,73.02,71900.0,67.6456,67.9995,67.6456,67.9995,71900.0
2015-03-12 10:00:00,73.02,73.08,72.38,72.42,50200.0,67.9995,68.0554,67.4035,67.4408,50200.0
2015-03-12 10:10:00,72.43,72.58,72.39,72.57,53200.0,67.4501,67.5898,67.4128,67.5805,53200.0
2015-03-12 10:20:00,72.55,72.7,72.47,72.63,47000.0,67.5618,67.7015,67.4873,67.6363,47000.0
2015-03-12 10:30:00,72.63,72.78,72.57,72.67,39500.0,67.6363,67.776,67.5805,67.6736,39500.0
2015-03-12 10:40:00,72.69,72.71,72.51,72.55,43000.0,67.6922,67.7108,67.5246,67.5618,43000.0
2015-03-12 10:50:00,72.54,72.7,72.54,72.61,33200.0,67.5525,67.7015,67.5525,67.6177,33200.0
2015-03-12 11:00:00,72.61,72.62,72.47,72.55,26700.0,67.6177,67.627,67.4873,67.5618,26700.0
2015-03-12 11:10:00,72.56,72.64,72.54,72.6,31600.0,67.5711,67.6456,67.5525,67.6084,31600.0
2015-03-12 11:20:00,72.61,72.74,72.6,72.65,71000.0,67.6177,67.7388,67.6084,67.655,71000.0
2015-03-12 11:30:00,72.65,72.74,72.57,72.65,75200.0,67.655,67.7388,67.5805,67.655,75200.0
2015-03-12 11:40:00,72.64,72.71,72.59,72.7,48900.0,67.6456,67.7108,67.5991,67.7015,48900.0
2015-03-12 11:50:00,72.7,72.78,72.62,72.78,68200.0,67.7015,67.776,67.627,67.776,68200.0
2015-03-12 12:00:00,72.78,72.85,72.61,72.61,35800.0,67.776,67.8412,67.6177,67.6177,35800.0
2015-03-12 12:10:00,72.61,72.78,72.6,72.77,66100.0,67.6177,67.776,67.6084,67.7667,66100.0
2015-03-12 12:20:00,72.74,72.85,72.65,72.77,98400.0,67.7388,67.8412,67.655,67.7667,98400.0
2015-03-12 12:30:00,72.76,72.82,72.64,72.67,66600.0,67.7574,67.8133,67.6456,67.6736,66600.0
2015-03-12 12:40:00,72.67,72.77,72.56,72.59,34200.0,67.6736,67.7667,67.5711,67.5991,34200.0
2015-03-12 12:50:00,72.58,72.59,72.45,72.45,29200.0,67.5898,67.5991,67.4687,67.4687,29200.0
2015-03-12 13:00:00,72.45,72.57,72.44,72.53,33400.0,67.4687,67.5805,67.4594,67.5432,33400.0
2015-03-12 13:10:00,72.55,72.61,72.42,72.61,353400.0,67.5618,67.6177,67.4408,67.6177,353400.0
2015-03-12 13:20:00,72.61,72.79,72.59,72.75,29900.0,67.6177,67.7853,67.5991,67.7481,29900.0
2015-03-12 13:30:00,72.73,72.79,72.6,72.6,42800.0,67.7295,67.7853,67.6084,67.6084,42800.0
2015-03-12 13:40:00,72.6,72.71,72.53,72.66,49800.0,67.6084,67.7108,67.5432,67.6643,49800.0
2015-03-12 13:50:00,72.66,72.68,72.55,72.58,87100.0,67.6643,67.6829,67.5618,67.5898,87100.0
2015-03-12 14:00:00,72.58,72.63,72.51,72.55,36400.0,67.5898,67.6363,67.5246,67.5618,36400.0
2015-03-12 14:10:00,72.56,72.56,72.45,72.49,39600.0,67.5711,67.5711,67.4687,67.506,39600.0
2015-03-12 14:20:00,72.49,72.57,72.45,72.46,25600.0,67.506,67.5805,67.4687,67.478,25600.0
2015-03-12 14:30:00,72.45,72.53,72.45,72.46,48300.0,67.4687,67.5432,67.4687,67.478,48300.0
2015-03-12 14:40:00,72.46,72.51,72.45,72.45,17400.0,67.478,67.5246,67.4687,67.4687,17400.0
2015-03-12 14:50:00,72.45,72.51,72.45,72.47,28800.0,67.4687,67.5246,67.4687,67.4873,28800.0
2015-03-12 15:00:00,72.49,72.57,72.48,72.48,46600.0,67.506,67.5805,67.4966,67.4966,46600.0
2015-03-12 15:10:00,72.49,72.54,72.45,72.49,47300.0,67.506,67.5525,67.4687,67.506,47300.0
2015-03-12 15:20:00,72.49,72.51,72.42,72.42,647900.0,67.506,67.5246,67.4408,67.4408,647900.0
2015-03-12 15:30:00,72.44,72.52,72.42,72.49,76600.0,67.4594,67.5339,67.4408,67.506,76600.0
2015-03-12 15:40:00,72.5,72.51,72.45,72.47,96900.0,67.5153,67.5246,67.4687,67.4873,96900.0
2015-03-12 15:50:00,72.46,72.49,72.41,72.44,266900.0,67.478,67.506,67.4315,67.4594,266900.0
2015-03-13 09:30:00,72.44,73.08,72.39,72.94,64300.0,67.4594,68.0554,67.4128,67.925,64300.0
2015-03-13 09:40:00,72.96,73.14,72.84,72.93,60500.0,67.9436,68.1113,67.8319,67.9157,60500.0
2015-03-13 09:50:00,72.95,72.96,72.74,72.75,89300.0,67.9343,67.9436,67.7388,67.7481,89300.0
2015-03-13 10:00:00,72.75,72.83,72.33,72.41,67200.0,67.7481,67.8226,67.357,67.4315,67200.0
2015-03-13 10:10:00,72.4,72.51,72.35,72.42,29200.0,67.4221,67.5246,67.3756,67.4408,29200.0
2015-03-13 10:20:00,72.44,72.58,72.3,72.3,35200.0,67.4594,67.5898,67.329,67.329,35200.0
2015-03-13 10:30:00,72.29,72.33,72.21,72.28,28200.0,67.3197,67.357,67.2452,67.3104,28200.0
2015-03-13 10:40:00,72.32,72.35,72.17,72.35,49900.0,67.3476,67.3756,67.208,67.3756,49900.0
2015-03-13 10:50:00,72.35,72.36,72.21,72.22,32100.0,67.3756,67.3849,67.2452,67.2545,32100.0
2015-03-13 11:00:00,72.25,72.35,72.21,72.33,64000.0,67.2825,67.3756,67.2452,67.357,64000.0
2015-03-13 11:10:00,72.33,72.39,72.23,72.23,23900.0,67.357,67.4128,67.2638,67.2638,23900.0
2015-03-13 11:20:00,72.24,72.32,71.82,71.9,90500.0,67.2731,67.3476,66.882,66.9565,90500.0
2015-03-13 11:30:00,71.9,72.07,71.89,71.98,28300.0,66.9565,67.1148,66.9472,67.031,28300.0
2015-03-13 11:40:00,71.97,72.02,71.73,71.83,26000.0,67.0217,67.0683,66.7982,66.8913,26000.0
2015-03-13 11:50:00,71.87,71.95,71.83,71.91,37000.0,66.9286,67.0031,66.8913,66.9658,37000.0
2015-03-13 12:00:00,71.92,71.92,71.71,71.88,22300.0,66.9751,66.9751,66.7796,66.9379,22300.0
2015-03-13 12:10:00,71.87,71.87,71.65,71.69,24700.0,66.9286,66.9286,66.7237,66.761,24700.0
2015-03-13 12:20:00,71.69,71.9,71.69,71.78,32400.0,66.761,66.9565,66.761,66.8448,32400.0
2015-03-13 12:30:00,71.81,71.87,71.74,71.8,33100.0,66.8727,66.9286,66.8075,66.8634,33100.0
2015-03-13 12:40:00,71.79,71.92,71.7,71.77,18600.0,66.8541,66.9751,66.7703,66.8355,18600.0
2015-03-13 12:50:00,71.78,71.82,71.66,71.76,20400.0,66.8448,66.882,66.733,66.8261,20400.0
2015-03-13 13:00:00,71.72,71.73,71.57,71.65,20400.0,66.7889,66.7982,66.6492,66.7237,20400.0
2015-03-13 13:10:00,71.65,71.68,71.5,71.57,35500.0,66.7237,66.7516,66.584,66.6492,35500.0
2015-03-13 13:20:00,71.56,71.59,71.46,71.48,33000.0,66.6399,66.6678,66.5468,66.5654,33000.0
2015-03-13 13:30:00,71.49,71.61,71.44,71.6,32800.0,66.5747,66.6865,66.5281,66.6771,32800.0
2015-03-13 13:40:00,71.59,71.62,71.5,71.57,46500.0,66.6678,66.6958,66.584,66.6492,46500.0
2015-03-13 13:50:00,71.58,71.64,71.55,71.63,24300.0,66.6585,66.7144,66.6306,66.7051,24300.0
2015-03-13 14:00:00,71.63,71.65,71.51,71.52,20800.0,66.7051,66.7237,66.5933,66.6026,20800.0
2015-03-13 14:10:00,71.52,71.65,71.51,71.57,27700.0,66.6026,66.7237,66.5933,66.6492,27700.0
2015-03-13 14:20:00,71.57,71.59,71.49,71.55,31200.0,66.6492,66.6678,66.5747,66.6306,31200.0
2015-03-13 14:30:00,71.55,71.62,71.45,71.45,32300.0,66.6306,66.6958,66.5375,66.5375,32300.0
2015-03-13 14:40:00,71.44,71.47,71.34,71.4,36400.0,66.5281,66.5561,66.435,66.4909,36400.0
2015-03-13 14:50:00,71.41,71.47,71.31,71.4,24200.0,66.5002,66.5561,66.4071,66.4909,24200.0
2015-03-13 15:00:00,71.4,71.48,71.33,71.4,47300.0,66.4909,66.5654,66.4257,66.4909,47300.0
2015-03-13 15:10:00,71.41,71.6,71.4,71.5,32100.0,66.5002,66.6771,66.4909,66.584,32100.0
2015-03-13 15:20:00,71.5,71.67,71.44,71.64,46000.0,66.584,66.7423,66.5281,66.7144,46000.0
2015-03-13 15:30:00,71.66,71.67,71.52,71.59,58900.0,66.733,66.7423,66.6026,66.6678,58900.0
2015-03-13 15:40:00,71.59,71.8,71.53,71.64,107900.0,66.6678,66.8634,66.612,66.7144,107900.0
2015-03-13 15:50:00,71.65,71.85,71.64,71.81,151900.0,66.7237,66.91,66.7144,66.8727,151900.0
2015-03-16 09:30:00,72.38,73.05,72.38,72.89,79100.0,67.4035,68.0275,67.4035,67.8785,79100.0
2015-03-16 09:40:00,72.99,73.25,72.9,73.15,51900.0,67.9716,68.2137,67.8878,68.1206,51900.0
2015-03-16 09:50:00,73.17,73.31,72.96,73.01,54700.0,68.1392,68.2696,67.9436,67.9902,54700.0
2015-03-16 10:00:00,72.96,73.49,72.91,73.44,116800.0,67.9436,68.4372,67.8971,68.3906,116800.0
2015-03-16 10:10:00,73.43,73.48,73.35,73.47,35300.0,68.3813,68.4279,68.3068,68.4186,35300.0
2015-03-16 10:20:00,73.43,73.46,73.2,73.2,24700.0,68.3813,68.4093,68.1671,68.1671,24700.0
2015-03-16 10:30:00,73.21,73.21,73.03,73.04,34600.0,68.1764,68.1764,68.0088,68.0181,34600.0
2015-03-16 10:40:00,73.04,73.09,73.02,73.05,50800.0,68.0181,68.0647,67.9995,68.0275,50800.0
2015-03-16 10:50:00,73.06,73.06,72.92,72.93,48500.0,68.0368,68.0368,67.9064,67.9157,48500.0
2015-03-16 11:00:00,72.92,72.98,72.87,72.9,41300.0,67.9064,67.9623,67.8598,67.8878,41300.0
2015-03-16 11:10:00,72.9,73.07,72.89,73.07,45400.0,67.8878,68.0461,67.8785,68.0461,45400.0
2015-03-16 11:20:00,73.07,73.27,73.07,73.24,69800.0,68.0461,68.2323,68.0461,68.2044,69800.0
2015-03-16 11:30:00,73.24,73.32,73.15,73.23,183500.0,68.2044,68.2789,68.1206,68.1951,183500.0
2015-03-16 11:40:00,73.2,73.37,73.2,73.26,77600.0,68.1671,68.3254,68.1671,68.223,77600.0
2015-03-16 11:50:00,73.27,73.34,73.18,73.19,152600.0,68.2323,68.2975,68.1485,68.1578,152600.0
2015-03-16 12:00:00,73.18,73.24,73.07,73.08,59800.0,68.1485,68.2044,68.0461,68.0554,59800.0
2015-03-16 12:10:00,73.09,73.16,73.03,73.04,39500.0,68.0647,68.1299,68.0088,68.0181,39500.0
2015-03-16 12:20:00,73.03,73.15,73.01,73.14,32800.0,68.0088,68.1206,67.9902,68.1113,32800.0
2015-03-16 12:30:00,73.14,73.18,73.0,73.01,58100.0,68.1113,68.1485,67.9809,67.9902,58100.0
2015-03-16 12:40:00,73.01,73.07,73.0,73.02,44600.0,67.9902,68.0461,67.9809,67.9995,44600.0
2015-03-16 12:50:00,73.04,73.2,73.02,73.06,26000.0,68.0181,68.1671,67.9995,68.0368,26000.0
2015-03-16 13:00:00,73.06,73.1,73.0,73.05,50500.0,68.0368,68.074,67.9809,68.0275,50500.0
2015-03-16 13:10:00,73.05,73.05,72.98,72.98,86300.0,68.0275,68.0275,67.9623,67.9623,86300.0
2015-03-16 13:20:00,72.98,73.0,72.88,72.97,32100.0,67.9623,67.9809,67.8691,67.953,32100.0
2015-03-16 13:30:00,72.98,73.05,72.92,73.02,43100.0,67.9623,68.0275,67.9064,67.9995,43100.0
2015-03-16 13:40:00,73.02,73.09,73.0,73.08,33500.0,67.9995,68.0647,67.9809,68.0554,33500.0
2015-03-16 13:50:00,73.09,73.13,73.07,73.11,35500.0,68.0647,68.1019,68.0461,68.0833,35500.0
2015-03-16 14:00:00,73.11,73.16,73.08,73.16,53400.0,68.0833,68.1299,68.0554,68.1299,53400.0
2015-03-16 14:10:00,73.15,73.27,73.12,73.25,31000.0,68.1206,68.2323,68.0926,68.2137,31000.0
2015-03-16 14:20:00,73.26,73.38,73.24,73.35,48300.0,68.223,68.3348,68.2044,68.3068,48300.0
2015-03-16 14:30:00,73.35,73.37,73.13,73.13,39100.0,68.3068,68.3254,68.1019,68.1019,39100.0
2015-03-16 14:40:00,73.14,73.34,73.14,73.23,36400.0,68.1113,68.2975,68.1113,68.1951,36400.0
2015-03-16 14:50:00,73.23,73.34,73.18,73.28,47300.0,68.1951,68.2975,68.1485,68.2416,47300.0
2015-03-16 15:00:00,73.29,73.36,73.18,73.23,56400.0,68.2509,68.3161,68.1485,68.1951,56400.0
2015-03-16 15:10:00,73.22,73.24,73.1,73.14,49800.0,68.1858,68.2044,68.074,68.1113,49800.0
2015-03-16 15:20:00,73.13,73.13,73.04,73.07,73700.0,68.1019,68.1019,68.0181,68.0461,73700.0
2015-03-16 15:30:00,73.08,73.14,72.95,72.96,126600.0,68.0554,68.1113,67.9343,67.9436,126600.0
2015-03-16 15:40:00,72.97,73.1,72.91,72.97,178200.0,67.953,68.074,67.8971,67.953,178200.0
2015-03-16 15:50:00,72.98,73.14,72.91,73.12,318900.0,67.9623,68.1113,67.8971,68.0926,318900.0
2015-03-17 09:30:00,72.61,73.13,72.44,72.66,60000.0,67.6177,68.1019,67.4594,67.6643,60000.0
2015-03-17 09:40:00,72.64,72.65,72.28,72.28,33100.0,67.6456,67.655,67.3104,67.3104,33100.0
2015-03-17 09:50:00,72.26,72.29,72.11,72.28,34800.0,67.2918,67.3197,67.1521,67.3104,34800.0
2015-03-17 10:00:00,72.29,72.46,72.25,72.39,33700.0,67.3197,67.478,67.2825,67.4128,33700.0
2015-03-17 10:10:00,72.39,72.67,72.39,72.67,31500.0,67.4128,67.6736,67.4128,67.6736,31500.0
2015-03-17 10:20:00,72.66,72.72,72.6,72.72,37300.0,67.6643,67.7201,67.6084,67.7201,37300.0
2015-03-17 10:30:00,72.72,72.92,72.71,72.92,63700.0,67.7201,67.9064,67.7108,67.9064,63700.0
2015-03-17 10:40:00,72.93,73.03,72.9,72.96,32800.0,67.9157,68.0088,67.8878,67.9436,32800.0
2015-03-17 10:50:00,72.94,73.02,72.9,72.97,54800.0,67.925,67.9995,67.8878,67.953,54800.0
2015-03-17 11:00:00,72.96,72.96,72.78,72.83,54100.0,67.9436,67.9436,67.776,67.8226,54100.0
2015-03-17 11:10:00,72.83,72.85,72.78,72.81,27800.0,67.8226,67.8412,67.776,67.804,27800.0
2015-03-17 11:20:00,72.8,72.86,72.75,72.82,40200.0,67.7946,67.8505,67.7481,67.8133,40200.0
2015-03-17 11:30:00,72.81,72.86,72.76,72.83,18800.0,67.804,67.8505,67.7574,67.8226,18800.0
2015-03-17 11:40:00,72.82,72.93,72.82,72.87,20400.0,67.8133,67.9157,67.8133,67.8598,20400.0
2015-03-17 11:50:00,72.86,72.92,72.76,72.92,31600.0,67.8505,67.9064,67.7574,67.9064,31600.0
2015-03-17 12:00:00,72.9,73.02,72.86,72.99,17600.0,67.8878,67.9995,67.8505,67.9716,17600.0
2015-03-17 12:10:00,73.0,73.01,72.94,72.98,22700.0,67.9809,67.9902,67.925,67.9623,22700.0
2015-03-17 12:20:00,72.95,73.19,72.94,73.18,33100.0,67.9343,68.1578,67.925,68.1485,33100.0
2015-03-17 12:30:00,73.18,73.29,73.13,73.26,28900.0,68.1485,68.2509,68.1019,68.223,28900.0
2015-03-17 12:40:00,73.25,73.29,73.14,73.16,16700.0,68.2137,68.2509,68.1113,68.1299,16700.0
2015-03-17 12:50:00,73.16,73.2,73.11,73.2,19300.0,68.1299,68.1671,68.0833,68.1671,19300.0
2015-03-17 13:00:00,73.19,73.21,73.11,73.12,20000.0,68.1578,68.1764,68.0833,68.0926,20000.0
2015-03-17 13:10:00,73.11,73.28,73.11,73.28,37500.0,68.0833,68.2416,68.0833,68.2416,37500.0
2015-03-17 13:20:00,73.28,73.3,73.17,73.25,43500.0,68.2416,68.2603,68.1392,68.2137,43500.0
2015-03-17 13:30:00,73.25,73.27,73.15,73.16,19500.0,68.2137,68.2323,68.1206,68.1299,19500.0
2015-03-17 13:40:00,73.15,73.18,73.07,73.18,24000.0,68.1206,68.1485,68.0461,68.1485,24000.0
2015-03-17 13:50:00,73.2,73.28,73.09,73.28,19600.0,68.1671,68.2416,68.0647,68.2416,19600.0
2015-03-17 14:00:00,73.26,73.36,73.17,73.19,24800.0,68.223,68.3161,68.1392,68.1578,24800.0
2015-03-17 14:10:00,73.2,73.23,73.12,73.14,20900.0,68.1671,68.1951,68.0926,68.1113,20900.0
2015-03-17 14:20:00,73.14,73.2,73.1,73.15,17000.0,68.1113,68.1671,68.074,68.1206,17000.0
2015-03-17 14:30:00,73.14,73.32,73.14,73.32,28200.0,68.1113,68.2789,68.1113,68.2789,28200.0
2015-03-17 14:40:00,73.29,73.36,73.25,73.36,40600.0,68.2509,68.3161,68.2137,68.3161,40600.0
2015-03-17 14:50:00,73.35,73.42,73.3,73.4,22300.0,68.3068,68.372,68.2603,68.3534,22300.0
2015-03-17 15:00:00,73.41,73.52,73.4,73.49,72400.0,68.3627,68.4651,68.3534,68.4372,72400.0
2015-03-17 15:10:00,73.49,73.52,73.47,73.5,38600.0,68.4372,68.4651,68.4186,68.4465,38600.0
2015-03-17 15:20:00,73.49,73.51,73.44,73.44,47800.0,68.4372,68.4558,68.3906,68.3906,47800.0
2015-03-17 15:30:00,73.45,73.57,73.45,73.51,95700.0,68.3999,68.5117,68.3999,68.4558,95700.0
2015-03-17 15:40:00,73.51,73.53,73.27,73.31,134600.0,68.4558,68.4744,68.2323,68.2696,134600.0
2015-03-17 15:50:00,73.32,73.34,73.09,73.15,169000.0,68.2789,68.2975,68.0647,68.1206,169000.0
2015-03-18 09:30:00,73.17,73.74,73.05,73.7,56200.0,68.1392,68.67,68.0275,68.6328,56200.0
2015-03-18 09:40:00,73.65,73.79,73.5,73.77,53900.0,68.5862,68.7166,68.4465,68.6979,53900.0
2015-03-18 09:50:00,73.82,73.97,73.76,73.8,30400.0,68.7445,68.8842,68.6886,68.7259,30400.0
2015-03-18 10:00:00,73.82,73.82,73.51,73.69,39800.0,68.7445,68.7445,68.4558,68.6234,39800.0
2015-03-18 10:10:00,73.68,73.84,73.6,73.81,33700.0,68.6141,68.7631,68.5396,68.7352,33700.0
2015-03-18 10:20:00,73.82,73.87,73.66,73.7,20600.0,68.7445,68.7911,68.5955,68.6328,20600.0
2015-03-18 10:30:00,73.71,73.81,73.65,73.74,46400.0,68.6421,68.7352,68.5862,68.67,46400.0
2015-03-18 10:40:00,73.73,73.77,73.69,73.71,19500.0,68.6607,68.6979,68.6234,68.6421,19500.0
2015-03-18 10:50:00,73.71,73.91,73.69,73.9,30000.0,68.6421,68.8283,68.6234,68.819,30000.0
2015-03-18 11:00:00,73.87,73.89,73.73,73.85,22800.0,68.7911,68.8097,68.6607,68.7724,22800.0
2015-03-18 11:10:00,73.86,73.88,73.75,73.87,29900.0,68.7818,68.8004,68.6793,68.7911,29900.0
2015-03-18 11:20:00,73.87,73.9,73.79,73.86,31600.0,68.7911,68.819,68.7166,68.7818,31600.0
2015-03-18 11:30:00,73.86,73.92,73.84,73.9,24700.0,68.7818,68.8376,68.7631,68.819,24700.0
2015-03-18 11:40:00,73.91,73.97,73.87,73.95,24400.0,68.8283,68.8842,68.7911,68.8656,24400.0
2015-03-18 11:50:00,73.96,73.99,73.86,73.96,50900.0,68.8749,68.9028,68.7818,68.8749,50900.0
2015-03-18 12:00:00,73.95,73.98,73.87,73.95,21200.0,68.8656,68.8935,68.7911,68.8656,21200.0
2015-03-18 12:10:00,73.96,73.96,73.87,73.93,28000.0,68.8749,68.8749,68.7911,68.8469,28000.0
2015-03-18 12:20:00,73.93,73.97,73.89,73.91,28000.0,68.8469,68.8842,68.8097,68.8283,28000.0
2015-03-18 12:30:00,73.92,73.98,73.82,73.94,28900.0,68.8376,68.8935,68.7445,68.8563,28900.0
2015-03-18 12:40:00,73.94,73.99,73.92,73.95,47400.0,68.8563,68.9028,68.8376,68.8656,47400.0
2015-03-18 12:50:00,73.96,73.99,73.94,73.98,32700.0,68.8749,68.9028,68.8563,68.8935,32700.0
2015-03-18 13:00:00,73.97,73.99,73.87,73.92,34600.0,68.8842,68.9028,68.7911,68.8376,34600.0
2015-03-18 13:10:00,73.93,73.96,73.91,73.95,13200.0,68.8469,68.8749,68.8283,68.8656,13200.0
2015-03-18 13:20:00,73.95,74.0,73.88,73.97,63300.0,68.8656,68.9121,68.8004,68.8842,63300.0
2015-03-18 13:30:00,73.98,74.0,73.79,73.8,28000.0,68.8935,68.9121,68.7166,68.7259,28000.0
2015-03-18 13:40:00,73.79,73.88,73.75,73.87,20100.0,68.7166,68.8004,68.6793,68.7911,20100.0
2015-03-18 13:50:00,73.88,74.0,73.81,73.9,18500.0,68.8004,68.9121,68.7352,68.819,18500.0
2015-03-18 14:00:00,73.84,74.6,73.78,74.28,142300.0,68.7631,69.4709,68.7073,69.1729,142300.0
2015-03-18 14:10:00,74.35,74.71,74.34,74.65,112900.0,69.2381,69.5733,69.2288,69.5174,112900.0
2015-03-18 14:20:00,74.65,74.75,74.4,74.52,138900.0,69.5174,69.6106,69.2846,69.3964,138900.0
2015-03-18 14:30:00,74.54,74.9,74.51,74.82,54200.0,69.415,69.7503,69.3871,69.6758,54200.0
2015-03-18 14:40:00,74.8,74.89,74.54,74.63,66400.0,69.6571,69.7409,69.415,69.4988,66400.0
2015-03-18 14:50:00,74.62,74.68,74.45,74.54,69100.0,69.4895,69.5454,69.3312,69.415,69100.0
2015-03-18 15:00:00,74.52,74.7,74.47,74.62,85400.0,69.3964,69.564,69.3498,69.4895,85400.0
2015-03-18 15:10:00,74.59,74.98,74.58,74.92,124600.0,69.4616,69.8248,69.4523,69.7689,124600.0
2015-03-18 15:20:00,74.92,75.08,74.91,75.0,378000.0,69.7689,69.9179,69.7596,69.8434,378000.0
2015-03-18 15:30:00,75.01,75.07,74.92,75.0,234400.0,69.8527,69.9086,69.7689,69.8434,234400.0
2015-03-18 15:40:00,74.99,75.05,74.93,75.01,420500.0,69.8341,69.8899,69.7782,69.8527,420500.0
2015-03-18 15:50:00,75.01,75.05,74.93,75.02,535000.0,69.8527,69.8899,69.7782,69.862,535000.0
2015-03-19 09:30:00,75.14,75.22,74.94,75.22,81600.0,69.9738,70.0483,69.7875,70.0483,81600.0
2015-03-19 09:40:00,75.23,75.31,74.74,74.89,48000.0,70.0576,70.1321,69.6013,69.7409,48000.0
2015-03-19 09:50:00,74.87,75.24,74.85,75.15,37600.0,69.7223,70.0669,69.7037,69.9831,37600.0
2015-03-19 10:00:00,75.12,75.25,75.0,75.21,19400.0,69.9551,70.0762,69.8434,70.0389,19400.0
2015-03-19 10:10:00,75.2,75.43,75.16,75.36,87400.0,70.0296,70.2438,69.9924,70.1786,87400.0
2015-03-19 10:20:00,75.35,75.5,75.33,75.35,50000.0,70.1693,70.309,70.1507,70.1693,50000.0
2015-03-19 10:30:00,75.34,75.44,75.25,75.35,26500.0,70.16,70.2531,70.0762,70.1693,26500.0
2015-03-19 10:40:00,75.34,75.38,75.25,75.3,49500.0,70.16,70.1973,70.0762,70.1228,49500.0
2015-03-19 10:50:00,75.29,75.37,75.23,75.35,74400.0,70.1134,70.1879,70.0576,70.1693,74400.0
2015-03-19 11:00:00,75.36,75.39,75.29,75.32,43100.0,70.1786,70.2066,70.1134,70.1414,43100.0
2015-03-19 11:10:00,75.31,75.44,75.3,75.43,66400.0,70.1321,70.2531,70.1228,70.2438,66400.0
2015-03-19 11:20:00,75.43,75.5,75.19,75.19,211200.0,70.2438,70.309,70.0203,70.0203,211200.0
2015-03-19 11:30:00,75.17,75.17,75.05,75.08,33100.0,70.0017,70.0017,69.8899,69.9179,33100.0
2015-03-19 11:40:00,75.09,75.21,75.03,75.2,27800.0,69.9272,70.0389,69.8713,70.0296,27800.0
2015-03-19 11:50:00,75.17,75.33,75.1,75.32,44200.0,70.0017,70.1507,69.9365,70.1414,44200.0
2015-03-19 12:00:00,75.32,75.44,75.21,75.37,24300.0,70.1414,70.2531,70.0389,70.1879,24300.0
2015-03-19 12:10:00,75.37,75.38,75.28,75.37,75300.0,70.1879,70.1973,70.1041,70.1879,75300.0
2015-03-19 12:20:00,75.36,75.45,75.32,75.43,14900.0,70.1786,70.2624,70.1414,70.2438,14900.0
2015-03-19 12:30:00,75.42,75.46,75.36,75.45,124500.0,70.2345,70.2718,70.1786,70.2624,124500.0
2015-03-19 12:40:00,75.45,75.62,75.45,75.56,30300.0,70.2624,70.4207,70.2624,70.3649,30300.0
2015-03-19 12:50:00,75.56,75.67,75.53,75.67,25100.0,70.3649,70.4673,70.3369,70.4673,25100.0
2015-03-19 13:00:00,75.67,75.78,75.64,75.77,42300.0,70.4673,70.5697,70.4394,70.5604,42300.0
2015-03-19 13:10:00,75.76,75.8,75.61,75.7,23700.0,70.5511,70.5884,70.4114,70.4952,23700.0
2015-03-19 13:20:00,75.71,75.87,75.7,75.83,18300.0,70.5046,70.6536,70.4952,70.6163,18300.0
2015-03-19 13:30:00,75.81,75.82,75.57,75.61,257700.0,70.5977,70.607,70.3742,70.4114,257700.0
2015-03-19 13:40:00,75.61,75.69,75.53,75.53,172800.0,70.4114,70.4859,70.3369,70.3369,172800.0
2015-03-19 13:50:00,75.51,75.53,75.38,75.43,60100.0,70.3183,70.3369,70.1973,70.2438,60100.0
2015-03-19 14:00:00,75.42,75.59,75.38,75.59,25600.0,70.2345,70.3928,70.1973,70.3928,25600.0
2015-03-19 14:10:00,75.59,75.65,75.43,75.48,76800.0,70.3928,70.4487,70.2438,70.2904,76800.0
2015-03-19 14:20:00,75.48,75.52,75.43,75.47,62000.0,70.2904,70.3276,70.2438,70.2811,62000.0
2015-03-19 14:30:00,75.47,75.53,75.42,75.52,30600.0,70.2811,70.3369,70.2345,70.3276,30600.0
2015-03-19 14:40:00,75.51,75.63,75.5,75.59,31800.0,70.3183,70.4301,70.309,70.3928,31800.0
2015-03-19 14:50:00,75.59,75.61,75.47,75.6,17000.0,70.3928,70.4114,70.2811,70.4021,17000.0
2015-03-19 15:00:00,75.6,75.65,75.53,75.61,26800.0,70.4021,70.4487,70.3369,70.4114,26800.0
2015-03-19 15:10:00,75.61,75.66,75.52,75.59,50400.0,70.4114,70.458,70.3276,70.3928,50400.0
2015-03-19 15:20:00,75.59,75.59,75.47,75.57,91400.0,70.3928,70.3928,70.2811,70.3742,91400.0
2015-03-19 15:30:00,75.56,75.65,75.5,75.52,98700.0,70.3649,70.4487,70.309,70.3276,98700.0
2015-03-19 15:40:00,75.52,75.52,75.41,75.45,112700.0,70.3276,70.3276,70.2252,70.2624,112700.0
2015-03-19 15:50:00,75.44,75.46,75.37,75.41,195900.0,70.2531,70.2718,70.1879,70.2252,195900.0
2015-03-20 09:30:00,75.91,75.96,75.26,75.38,320200.0,70.6908,70.7374,70.0855,70.1973,320200.0
2015-03-20 09:40:00,75.38,75.72,75.19,75.68,99200.0,70.1973,70.5139,70.0203,70.4766,99200.0
2015-03-20 09:50:00,75.69,75.9,75.69,75.71,32100.0,70.4859,70.6815,70.4859,70.5046,32100.0
2015-03-20 10:00:00,75.72,75.93,75.68,75.75,58700.0,70.5139,70.7094,70.4766,70.5418,58700.0
2015-03-20 10:10:00,75.75,75.81,75.62,75.77,48700.0,70.5418,70.5977,70.4207,70.5604,48700.0
2015-03-20 10:20:00,75.76,75.77,75.53,75.6,34800.0,70.5511,70.5604,70.3369,70.4021,34800.0
2015-03-20 10:30:00,75.6,75.95,75.59,75.9,60700.0,70.4021,70.7281,70.3928,70.6815,60700.0
2015-03-20 10:40:00,75.88,75.9,75.55,75.56,128500.0,70.6629,70.6815,70.3556,70.3649,128500.0
2015-03-20 10:50:00,75.56,75.83,75.5,75.8,87200.0,70.3649,70.6163,70.309,70.5884,87200.0
2015-03-20 11:00:00,75.81,75.96,75.79,75.95,153000.0,70.5977,70.7374,70.5791,70.7281,153000.0
2015-03-20 11:10:00,75.94,76.04,75.92,76.03,61500.0,70.7187,70.8119,70.7001,70.8026,61500.0
2015-03-20 11:20:00,76.04,76.14,75.98,76.14,39700.0,70.8119,70.905,70.756,70.905,39700.0
2015-03-20 11:30:00,76.14,76.14,75.82,75.92,51300.0,70.905,70.905,70.607,70.7001,51300.0
2015-03-20 11:40:00,75.91,76.2,75.91,76.18,76600.0,70.6908,70.9609,70.6908,70.9422,76600.0
2015-03-20 11:50:00,76.17,76.18,75.99,76.0,86000.0,70.9329,70.9422,70.7653,70.7746,86000.0
2015-03-20 12:00:00,75.98,76.13,75.96,76.11,106400.0,70.756,70.8957,70.7374,70.8771,106400.0
2015-03-20 12:10:00,76.1,76.14,76.0,76.0,22300.0,70.8677,70.905,70.7746,70.7746,22300.0
2015-03-20 12:20:00,76.0,76.0,75.93,75.97,20600.0,70.7746,70.7746,70.7094,70.7467,20600.0
2015-03-20 12:30:00,75.97,76.12,75.97,76.12,32700.0,70.7467,70.8864,70.7467,70.8864,32700.0
2015-03-20 12:40:00,76.12,76.19,76.11,76.12,30200.0,70.8864,70.9516,70.8771,70.8864,30200.0
2015-03-20 12:50:00,76.13,76.26,76.11,76.22,26400.0,70.8957,71.0167,70.8771,70.9795,26400.0
2015-03-20 13:00:00,76.21,76.23,76.17,76.21,16700.0,70.9702,70.9888,70.9329,70.9702,16700.0
2015-03-20 13:10:00,76.21,76.21,76.0,76.15,25100.0,70.9702,70.9702,70.7746,70.9143,25100.0
2015-03-20 13:20:00,76.13,76.16,75.87,75.87,27200.0,70.8957,70.9236,70.6536,70.6536,27200.0
2015-03-20 13:30:00,75.89,76.0,75.87,75.94,22200.0,70.6722,70.7746,70.6536,70.7187,22200.0
2015-03-20 13:40:00,75.92,76.02,75.91,76.0,20500.0,70.7001,70.7932,70.6908,70.7746,20500.0
2015-03-20 13:50:00,76.0,76.05,75.96,76.03,20800.0,70.7746,70.8212,70.7374,70.8026,20800.0
2015-03-20 14:00:00,76.03,76.07,75.99,75.99,28900.0,70.8026,70.8398,70.7653,70.7653,28900.0
2015-03-20 14:10:00,75.98,76.02,75.95,76.01,26000.0,70.756,70.7932,70.7281,70.7839,26000.0
2015-03-20 14:20:00,76.01,76.04,75.95,76.0,30100.0,70.7839,70.8119,70.7281,70.7746,30100.0
2015-03-20 14:30:00,76.0,76.01,75.88,75.88,35900.0,70.7746,70.7839,70.6629,70.6629,35900.0
2015-03-20 14:40:00,75.89,75.92,75.83,75.83,34300.0,70.6722,70.7001,70.6163,70.6163,34300.0
2015-03-20 14:50:00,75.83,75.94,75.81,75.94,41200.0,70.6163,70.7187,70.5977,70.7187,41200.0
2015-03-20 15:00:00,75.94,75.95,75.82,75.85,38400.0,70.7187,70.7281,70.607,70.6349,38400.0
2015-03-20 15:10:00,75.84,75.93,75.78,75.88,71500.0,70.6256,70.7094,70.5697,70.6629,71500.0
2015-03-20 15:20:00,75.88,75.97,75.85,75.95,51600.0,70.6629,70.7467,70.6349,70.7281,51600.0
2015-03-20 15:30:00,75.94,76.08,75.86,76.06,85300.0,70.7187,70.8491,70.6442,70.8305,85300.0
2015-03-20 15:40:00,76.05,76.1,75.95,75.97,222800.0,70.8212,70.8677,70.7281,70.7467,222800.0
2015-03-20 15:50:00,75.98,76.14,75.93,76.04,285500.0,70.756,70.905,70.7094,70.8119,285500.0
2015-03-23 09:30:00,76.27,76.61,76.21,76.56,68500.0,71.0261,71.3427,70.9702,71.2961,68500.0
2015-03-23 09:40:00,76.56,77.25,76.53,77.15,133800.0,71.2961,71.9387,71.2682,71.8456,133800.0
2015-03-23 09:50:00,77.17,77.64,77.17,77.51,180500.0,71.8642,72.3019,71.8642,72.1808,180500.0
2015-03-23 10:00:00,77.55,78.17,77.35,78.15,141300.0,72.2181,72.7954,72.0318,72.7768,141300.0
2015-03-23 10:10:00,78.16,78.31,78.05,78.05,161800.0,72.7861,72.9258,72.6837,72.6837,161800.0
2015-03-23 10:20:00,78.04,78.34,77.82,78.27,77100.0,72.6744,72.9537,72.4695,72.8885,77100.0
2015-03-23 10:30:00,78.27,78.3,78.01,78.14,160300.0,72.8885,72.9165,72.6464,72.7675,160300.0
2015-03-23 10:40:00,78.12,78.18,77.96,78.0,64100.0,72.7489,72.8047,72.5999,72.6371,64100.0
2015-03-23 10:50:00,78.0,78.31,77.99,78.16,62500.0,72.6371,72.9258,72.6278,72.7861,62500.0
2015-03-23 11:00:00,78.16,78.24,78.08,78.23,111300.0,72.7861,72.8606,72.7116,72.8513,111300.0
2015-03-23 11:10:00,78.22,78.44,78.13,78.25,64900.0,72.842,73.0469,72.7582,72.8699,64900.0
2015-03-23 11:20:00,78.25,78.34,78.05,78.07,235900.0,72.8699,72.9537,72.6837,72.7023,235900.0
2015-03-23 11:30:00,78.07,78.13,77.91,77.98,122000.0,72.7023,72.7582,72.5533,72.6185,122000.0
2015-03-23 11:40:00,77.98,78.05,77.69,77.77,67800.0,72.6185,72.6837,72.3484,72.4229,67800.0
2015-03-23 11:50:00,77.77,78.1,77.67,77.86,52300.0,72.4229,72.7302,72.3298,72.5067,52300.0
2015-03-23 12:00:00,77.86,78.01,77.74,77.94,33800.0,72.5067,72.6464,72.395,72.5812,33800.0
2015-03-23 12:10:00,77.94,78.03,77.79,77.93,22100.0,72.5812,72.6651,72.4416,72.5719,22100.0
2015-03-23 12:20:00,77.94,78.03,77.76,77.92,43900.0,72.5812,72.6651,72.4136,72.5626,43900.0
2015-03-23 12:30:00,77.91,78.0,77.87,77.97,16200.0,72.5533,72.6371,72.5161,72.6092,16200.0
2015-03-23 12:40:00,77.97,78.01,77.89,77.99,33300.0,72.6092,72.6464,72.5347,72.6278,33300.0
2015-03-23 12:50:00,77.98,78.0,77.91,77.99,41000.0,72.6185,72.6371,72.5533,72.6278,41000.0
2015-03-23 13:00:00,77.99,78.02,77.93,77.98,19500.0,72.6278,72.6557,72.5719,72.6185,19500.0
2015-03-23 13:10:00,77.98,78.0,77.95,77.99,26000.0,72.6185,72.6371,72.5906,72.6278,26000.0
2015-03-23 13:20:00,77.98,78.0,77.97,77.99,23800.0,72.6185,72.6371,72.6092,72.6278,23800.0
2015-03-23 13:30:00,77.99,78.0,77.97,77.98,20600.0,72.6278,72.6371,72.6092,72.6185,20600.0
2015-03-23 13:40:00,77.97,78.03,77.96,77.98,113900.0,72.6092,72.6651,72.5999,72.6185,113900.0
2015-03-23 13:50:00,77.98,78.01,77.96,78.0,67500.0,72.6185,72.6464,72.5999,72.6371,67500.0
2015-03-23 14:00:00,77.99,78.03,77.96,77.99,66200.0,72.6278,72.6651,72.5999,72.6278,66200.0
2015-03-23 14:10:00,77.99,78.01,77.95,77.98,91800.0,72.6278,72.6464,72.5906,72.6185,91800.0
2015-03-23 14:20:00,77.98,78.25,77.94,78.08,148000.0,72.6185,72.8699,72.5812,72.7116,148000.0
2015-03-23 14:30:00,78.08,78.1,77.97,78.08,159200.0,72.7116,72.7302,72.6092,72.7116,159200.0
2015-03-23 14:40:00,78.06,78.15,78.0,78.06,78800.0,72.693,72.7768,72.6371,72.693,78800.0
2015-03-23 14:50:00,78.06,78.2,78.05,78.13,29900.0,72.693,72.8234,72.6837,72.7582,29900.0
2015-03-23 15:00:00,78.12,78.12,78.04,78.08,63400.0,72.7489,72.7489,72.6744,72.7116,63400.0
2015-03-23 15:10:00,78.07,78.09,77.92,78.08,79700.0,72.7023,72.7209,72.5626,72.7116,79700.0
2015-03-23 15:20:00,78.09,78.09,77.88,77.95,129200.0,72.7209,72.7209,72.5254,72.5906,129200.0
2015-03-23 15:30:00,77.95,78.01,77.86,77.95,135900.0,72.5906,72.6464,72.5067,72.5906,135900.0
2015-03-23 15:40:00,77.95,77.97,77.81,77.89,138300.0,72.5906,72.6092,72.4602,72.5347,138300.0
2015-03-23 15:50:00,77.89,77.89,77.62,77.63,406400.0,72.5347,72.5347,72.2832,72.2926,406400.0
2015-03-24 09:30:00,77.33,77.48,76.82,77.18,122700.0,72.0132,72.1529,71.5382,71.8735,122700.0
2015-03-24 09:40:00,77.16,77.28,76.98,77.0,69300.0,71.8549,71.9666,71.6872,71.7059,69300.0
2015-03-24 09:50:00,77.02,77.06,76.78,76.96,58500.0,71.7245,71.7617,71.501,71.6686,58500.0
2015-03-24 10:00:00,76.97,77.3,76.92,77.03,138600.0,71.6779,71.9852,71.6314,71.7338,138600.0
2015-03-24 10:10:00,77.04,77.12,76.91,77.01,41300.0,71.7431,71.8176,71.6221,71.7152,41300.0
2015-03-24 10:20:00,77.02,77.05,76.79,76.91,35700.0,71.7245,71.7524,71.5103,71.6221,35700.0
2015-03-24 10:30:00,76.91,77.2,76.9,77.12,42400.0,71.6221,71.8921,71.6127,71.8176,42400.0
2015-03-24 10:40:00,77.12,77.29,77.1,77.26,46500.0,71.8176,71.9759,71.799,71.948,46500.0
2015-03-24 10:50:00,77.21,77.31,77.14,77.14,33100.0,71.9014,71.9946,71.8362,71.8362,33100.0
2015-03-24 11:00:00,77.12,77.27,77.05,77.27,29300.0,71.8176,71.9573,71.7524,71.9573,29300.0
2015-03-24 11:10:00,77.27,77.31,77.08,77.16,35200.0,71.9573,71.9946,71.7804,71.8549,35200.0
2015-03-24 11:20:00,77.16,77.16,76.72,76.72,79900.0,71.8549,71.8549,71.4451,71.4451,79900.0
2015-03-24 11:30:00,76.72,76.88,76.7,76.79,28500.0,71.4451,71.5941,71.4265,71.5103,28500.0
2015-03-24 11:40:00,76.79,76.9,76.66,76.89,32100.0,71.5103,71.6127,71.3892,71.6034,32100.0
2015-03-24 11:50:00,76.89,76.99,76.87,76.89,19800.0,71.6034,71.6966,71.5848,71.6034,19800.0
2015-03-24 12:00:00,76.9,76.92,76.88,76.9,26100.0,71.6127,71.6314,71.5941,71.6127,26100.0
2015-03-24 12:10:00,76.9,76.94,76.75,76.8,38300.0,71.6127,71.65,71.4731,71.5196,38300.0
2015-03-24 12:20:00,76.8,76.8,76.53,76.59,94900.0,71.5196,71.5196,71.2682,71.3241,94900.0
2015-03-24 12:30:00,76.63,76.72,76.51,76.51,18500.0,71.3613,71.4451,71.2496,71.2496,18500.0
2015-03-24 12:40:00,76.5,76.6,76.43,76.44,30200.0,71.2402,71.3334,71.1751,71.1844,30200.0
2015-03-24 12:50:00,76.43,76.62,76.42,76.49,38900.0,71.1751,71.352,71.1657,71.2309,38900.0
2015-03-24 13:00:00,76.48,76.57,76.48,76.49,34800.0,71.2216,71.3054,71.2216,71.2309,34800.0
2015-03-24 13:10:00,76.49,76.67,76.46,76.63,45100.0,71.2309,71.3986,71.203,71.3613,45100.0
2015-03-24 13:20:00,76.65,76.7,76.44,76.48,15300.0,71.3799,71.4265,71.1844,71.2216,15300.0
2015-03-24 13:30:00,76.47,76.53,76.37,76.53,32500.0,71.2123,71.2682,71.1192,71.2682,32500.0
2015-03-24 13:40:00,76.51,76.57,76.46,76.51,19000.0,71.2496,71.3054,71.203,71.2496,19000.0
2015-03-24 13:50:00,76.5,76.67,76.49,76.62,35100.0,71.2402,71.3986,71.2309,71.352,35100.0
2015-03-24 14:00:00,76.61,76.61,76.47,76.51,35900.0,71.3427,71.3427,71.2123,71.2496,35900.0
2015-03-24 14:10:00,76.52,76.56,76.47,76.51,25400.0,71.2589,71.2961,71.2123,71.2496,25400.0
2015-03-24 14:20:00,76.49,76.6,76.48,76.57,23400.0,71.2309,71.3334,71.2216,71.3054,23400.0
2015-03-24 14:30:00,76.55,76.6,76.51,76.56,17700.0,71.2868,71.3334,71.2496,71.2961,17700.0
2015-03-24 14:40:00,76.56,76.71,76.55,76.7,24200.0,71.2961,71.4358,71.2868,71.4265,24200.0
2015-03-24 14:50:00,76.7,76.74,76.6,76.62,12700.0,71.4265,71.4637,71.3334,71.352,12700.0
2015-03-24 15:00:00,76.64,76.85,76.64,76.77,26600.0,71.3706,71.5662,71.3706,71.4917,26600.0
2015-03-24 15:10:00,76.76,76.79,76.67,76.79,24500.0,71.4824,71.5103,71.3986,71.5103,24500.0
2015-03-24 15:20:00,76.78,76.79,76.66,76.67,27200.0,71.501,71.5103,71.3892,71.3986,27200.0
2015-03-24 15:30:00,76.66,76.7,76.5,76.6,77700.0,71.3892,71.4265,71.2402,71.3334,77700.0
2015-03-24 15:40:00,76.6,76.65,76.58,76.61,106600.0,71.3334,71.3799,71.3147,71.3427,106600.0
2015-03-24 15:50:00,76.6,76.63,76.49,76.5,171600.0,71.3334,71.3613,71.2309,71.2402,171600.0
2015-03-25 09:30:00,76.62,77.12,76.62,76.98,71600.0,71.352,71.8176,71.352,71.6872,71600.0
2015-03-25 09:40:00,76.98,77.14,76.84,76.84,41500.0,71.6872,71.8362,71.5569,71.5569,41500.0
2015-03-25 09:50:00,76.79,77.05,76.62,76.7,107000.0,71.5103,71.7524,71.352,71.4265,107000.0
2015-03-25 10:00:00,76.7,77.13,76.48,77.09,115900.0,71.4265,71.8269,71.2216,71.7897,115900.0
2015-03-25 10:10:00,77.11,77.11,76.96,77.0,124000.0,71.8083,71.8083,71.6686,71.7059,124000.0
2015-03-25 10:20:00,77.01,77.08,76.92,76.98,73300.0,71.7152,71.7804,71.6314,71.6872,73300.0
2015-03-25 10:30:00,76.96,77.1,76.92,76.98,57800.0,71.6686,71.799,71.6314,71.6872,57800.0
2015-03-25 10:40:00,76.97,77.01,76.86,76.93,25300.0,71.6779,71.7152,71.5755,71.6407,25300.0
2015-03-25 10:50:00,76.91,76.92,76.81,76.91,43800.0,71.6221,71.6314,71.5289,71.6221,43800.0
2015-03-25 11:00:00,76.93,76.98,76.83,76.83,24700.0,71.6407,71.6872,71.5476,71.5476,24700.0
2015-03-25 11:10:00,76.84,76.88,76.65,76.7,21300.0,71.5569,71.5941,71.3799,71.4265,21300.0
2015-03-25 11:20:00,76.71,76.71,76.47,76.49,34100.0,71.4358,71.4358,71.2123,71.2309,34100.0
2015-03-25 11:30:00,76.47,76.49,76.08,76.08,32500.0,71.2123,71.2309,70.8491,70.8491,32500.0
2015-03-25 11:40:00,76.09,76.11,75.91,76.11,46900.0,70.8584,70.8771,70.6908,70.8771,46900.0
2015-03-25 11:50:00,76.11,76.37,76.1,76.37,25900.0,70.8771,71.1192,70.8677,71.1192,25900.0
2015-03-25 12:00:00,76.38,76.58,76.32,76.57,49600.0,71.1285,71.3147,71.0726,71.3054,49600.0
2015-03-25 12:10:00,76.57,76.77,76.51,76.51,24100.0,71.3054,71.4917,71.2496,71.2496,24100.0
2015-03-25 12:20:00,76.52,76.59,76.25,76.59,31900.0,71.2589,71.3241,71.0074,71.3241,31900.0
2015-03-25 12:30:00,76.55,76.55,76.33,76.44,17000.0,71.2868,71.2868,71.0819,71.1844,17000.0
2015-03-25 12:40:00,76.4,76.42,76.22,76.29,22200.0,71.1471,71.1657,70.9795,71.0447,22200.0
2015-03-25 12:50:00,76.29,76.46,76.21,76.44,27600.0,71.0447,71.203,70.9702,71.1844,27600.0
2015-03-25 13:00:00,76.42,76.46,76.35,76.43,16800.0,71.1657,71.203,71.1006,71.1751,16800.0
2015-03-25 13:10:00,76.45,76.45,76.22,76.29,29000.0,71.1937,71.1937,70.9795,71.0447,29000.0
2015-03-25 13:20:00,76.27,76.32,76.17,76.21,24000.0,71.0261,71.0726,70.9329,70.9702,24000.0
2015-03-25 13:30:00,76.21,76.27,76.07,76.18,17900.0,70.9702,71.0261,70.8398,70.9422,17900.0
2015-03-25 13:40:00,76.19,76.25,76.05,76.09,44400.0,70.9516,71.0074,70.8212,70.8584,44400.0
2015-03-25 13:50:00,76.09,76.16,76.02,76.02,38300.0,70.8584,70.9236,70.7932,70.7932,38300.0
2015-03-25 14:00:00,76.01,76.11,75.96,76.01,62600.0,70.7839,70.8771,70.7374,70.7839,62600.0
2015-03-25 14:10:00,76.01,76.19,76.0,76.11,49800.0,70.7839,70.9516,70.7746,70.8771,49800.0
2015-03-25 14:20:00,76.14,76.38,76.13,76.35,49300.0,70.905,71.1285,70.8957,71.1006,49300.0
2015-03-25 14:30:00,76.34,76.38,76.08,76.12,44100.0,71.0912,71.1285,70.8491,70.8864,44100.0
2015-03-25 14:40:00,76.12,76.22,76.04,76.2,46000.0,70.8864,70.9795,70.8119,70.9609,46000.0
2015-03-25 14:50:00,76.22,76.32,76.08,76.08,55600.0,70.9795,71.0726,70.8491,70.8491,55600.0
2015-03-25 15:00:00,76.08,76.15,75.97,76.0,75400.0,70.8491,70.9143,70.7467,70.7746,75400.0
2015-03-25 15:10:00,76.0,76.04,75.96,76.0,93500.0,70.7746,70.8119,70.7374,70.7746,93500.0
2015-03-25 15:20:00,75.99,76.05,75.91,75.94,104200.0,70.7653,70.8212,70.6908,70.7187,104200.0
2015-03-25 15:30:00,75.94,76.03,75.8,75.85,79100.0,70.7187,70.8026,70.5884,70.6349,79100.0
2015-03-25 15:40:00,75.86,75.86,75.46,75.49,131400.0,70.6442,70.6442,70.2718,70.2997,131400.0
2015-03-25 15:50:00,75.49,75.7,75.48,75.66,218500.0,70.2997,70.4952,70.2904,70.458,218500.0
2015-03-26 09:30:00,75.47,75.67,75.13,75.61,109200.0,70.2811,70.4673,69.9644,70.4114,109200.0
2015-03-26 09:40:00,75.58,75.85,75.42,75.8,64400.0,70.3835,70.6349,70.2345,70.5884,64400.0
2015-03-26 09:50:00,75.8,75.93,75.5,75.59,46300.0,70.5884,70.7094,70.309,70.3928,46300.0
2015-03-26 10:00:00,75.56,75.77,75.41,75.41,46600.0,70.3649,70.5604,70.2252,70.2252,46600.0
2015-03-26 10:10:00,75.41,75.43,75.3,75.41,89300.0,70.2252,70.2438,70.1228,70.2252,89300.0
2015-03-26 10:20:00,75.41,75.56,75.37,75.39,73600.0,70.2252,70.3649,70.1879,70.2066,73600.0
2015-03-26 10:30:00,75.4,75.71,75.25,75.69,64800.0,70.2159,70.5046,70.0762,70.4859,64800.0
2015-03-26 10:40:00,75.67,75.81,75.63,75.75,52400.0,70.4673,70.5977,70.4301,70.5418,52400.0
2015-03-26 10:50:00,75.78,75.85,75.65,75.75,45400.0,70.5697,70.6349,70.4487,70.5418,45400.0
2015-03-26 11:00:00,75.79,75.81,75.64,75.74,37100.0,70.5791,70.5977,70.4394,70.5325,37100.0
2015-03-26 11:10:00,75.75,75.76,75.59,75.67,47800.0,70.5418,70.5511,70.3928,70.4673,47800.0
2015-03-26 11:20:00,75.67,75.74,75.64,75.69,35200.0,70.4673,70.5325,70.4394,70.4859,35200.0
2015-03-26 11:30:00,75.68,75.84,75.65,75.83,24300.0,70.4766,70.6256,70.4487,70.6163,24300.0
2015-03-26 11:40:00,75.83,76.02,75.83,75.98,62000.0,70.6163,70.7932,70.6163,70.756,62000.0
2015-03-26 11:50:00,75.99,76.04,75.93,75.98,54700.0,70.7653,70.8119,70.7094,70.756,54700.0
2015-03-26 12:00:00,75.98,76.01,75.86,75.89,14000.0,70.756,70.7839,70.6442,70.6722,14000.0
2015-03-26 12:10:00,75.87,75.96,75.8,75.81,31800.0,70.6536,70.7374,70.5884,70.5977,31800.0
2015-03-26 12:20:00,75.81,75.91,75.76,75.83,88000.0,70.5977,70.6908,70.5511,70.6163,88000.0
2015-03-26 12:30:00,75.86,76.15,75.8,76.09,153700.0,70.6442,70.9143,70.5884,70.8584,153700.0
2015-03-26 12:40:00,76.09,76.18,76.08,76.12,94300.0,70.8584,70.9422,70.8491,70.8864,94300.0
2015-03-26 12:50:00,76.14,76.19,76.04,76.19,35000.0,70.905,70.9516,70.8119,70.9516,35000.0
2015-03-26 13:00:00,76.19,76.23,76.08,76.14,33600.0,70.9516,70.9888,70.8491,70.905,33600.0
2015-03-26 13:10:00,76.14,76.32,76.13,76.25,92100.0,70.905,71.0726,70.8957,71.0074,92100.0
2015-03-26 13:20:00,76.26,76.37,76.21,76.37,59200.0,71.0167,71.1192,70.9702,71.1192,59200.0
2015-03-26 13:30:00,76.36,76.4,76.16,76.4,115900.0,71.1099,71.1471,70.9236,71.1471,115900.0
2015-03-26 13:40:00,76.41,76.81,76.4,76.63,56500.0,71.1564,71.5289,71.1471,71.3613,56500.0
2015-03-26 13:50:00,76.65,76.74,76.59,76.67,24200.0,71.3799,71.4637,71.3241,71.3986,24200.0
2015-03-26 14:00:00,76.68,76.68,76.51,76.54,64900.0,71.4079,71.4079,71.2496,71.2775,64900.0
2015-03-26 14:10:00,76.56,76.57,76.28,76.47,40900.0,71.2961,71.3054,71.0354,71.2123,40900.0
2015-03-26 14:20:00,76.49,76.51,76.16,76.18,18500.0,71.2309,71.2496,70.9236,70.9422,18500.0
2015-03-26 14:30:00,76.15,76.34,76.1,76.27,68200.0,70.9143,71.0912,70.8677,71.0261,68200.0
2015-03-26 14:40:00,76.3,76.36,76.26,76.3,35400.0,71.054,71.1099,71.0167,71.054,35400.0
2015-03-26 14:50:00,76.29,76.36,76.23,76.26,78900.0,71.0447,71.1099,70.9888,71.0167,78900.0
2015-03-26 15:00:00,76.26,76.35,76.2,76.3,93000.0,71.0167,71.1006,70.9609,71.054,93000.0
2015-03-26 15:10:00,76.3,76.35,76.25,76.27,40300.0,71.054,71.1006,71.0074,71.0261,40300.0
2015-03-26 15:20:00,76.26,76.32,76.26,76.29,60200.0,71.0167,71.0726,71.0167,71.0447,60200.0
2015-03-26 15:30:00,76.28,76.49,76.27,76.35,102200.0,71.0354,71.2309,71.0261,71.1006,102200.0
2015-03-26 15:40:00,76.35,76.35,76.16,76.2,109700.0,71.1006,71.1006,70.9236,70.9609,109700.0
2015-03-26 15:50:00,76.21,76.26,76.08,76.12,206800.0,70.9702,71.0167,70.8491,70.8864,206800.0
2015-03-27 09:30:00,76.22,76.81,76.17,76.7,52500.0,70.9795,71.5289,70.9329,71.4265,52500.0
2015-03-27 09:40:00,76.67,77.04,76.65,77.01,49000.0,71.3986,71.7431,71.3799,71.7152,49000.0
2015-03-27 09:50:00,77.0,77.03,76.63,76.78,60700.0,71.7059,71.7338,71.3613,71.501,60700.0
2015-03-27 10:00:00,76.74,76.96,76.63,76.88,38600.0,71.4637,71.6686,71.3613,71.5941,38600.0
2015-03-27 10:10:00,76.88,76.91,76.3,76.36,54800.0,71.5941,71.6221,71.054,71.1099,54800.0
2015-03-27 10:20:00,76.35,76.65,76.31,76.47,22200.0,71.1006,71.3799,71.0633,71.2123,22200.0
2015-03-27 10:30:00,76.52,76.69,76.43,76.67,59600.0,71.2589,71.4172,71.1751,71.3986,59600.0
2015-03-27 10:40:00,76.67,76.7,76.19,76.2,130500.0,71.3986,71.4265,70.9516,70.9609,130500.0
2015-03-27 10:50:00,76.23,76.64,76.23,76.58,52500.0,70.9888,71.3706,70.9888,71.3147,52500.0
2015-03-27 11:00:00,76.59,76.6,76.48,76.57,37000.0,71.3241,71.3334,71.2216,71.3054,37000.0
2015-03-27 11:10:00,76.56,76.68,76.39,76.44,38100.0,71.2961,71.4079,71.1378,71.1844,38100.0
2015-03-27 11:20:00,76.44,76.57,76.35,76.47,42800.0,71.1844,71.3054,71.1006,71.2123,42800.0
2015-03-27 11:30:00,76.5,76.8,76.5,76.58,36100.0,71.2402,71.5196,71.2402,71.3147,36100.0
2015-03-27 11:40:00,76.54,76.57,76.4,76.4,11100.0,71.2775,71.3054,71.1471,71.1471,11100.0
2015-03-27 11:50:00,76.37,76.46,76.2,76.26,25900.0,71.1192,71.203,70.9609,71.0167,25900.0
2015-03-27 12:00:00,76.28,76.3,76.17,76.26,23400.0,71.0354,71.054,70.9329,71.0167,23400.0
2015-03-27 12:10:00,76.27,76.27,76.07,76.08,34900.0,71.0261,71.0261,70.8398,70.8491,34900.0
2015-03-27 12:20:00,76.09,76.38,76.07,76.24,57800.0,70.8584,71.1285,70.8398,70.9981,57800.0
2015-03-27 12:30:00,76.25,76.31,76.16,76.16,14000.0,71.0074,71.0633,70.9236,70.9236,14000.0
2015-03-27 12:40:00,76.2,76.29,76.14,76.16,14200.0,70.9609,71.0447,70.905,70.9236,14200.0
2015-03-27 12:50:00,76.17,76.25,76.17,76.22,9000.0,70.9329,71.0074,70.9329,70.9795,9000.0
2015-03-27 13:00:00,76.23,76.3,76.18,76.19,21100.0,70.9888,71.054,70.9422,70.9516,21100.0
2015-03-27 13:10:00,76.19,76.2,76.05,76.15,18400.0,70.9516,70.9609,70.8212,70.9143,18400.0
2015-03-27 13:20:00,76.15,76.24,76.15,76.15,18700.0,70.9143,70.9981,70.9143,70.9143,18700.0
2015-03-27 13:30:00,76.13,76.27,76.05,76.07,47800.0,70.8957,71.0261,70.8212,70.8398,47800.0
2015-03-27 13:40:00,76.08,76.15,76.04,76.11,16000.0,70.8491,70.9143,70.8119,70.8771,16000.0
2015-03-27 13:50:00,76.12,76.19,76.05,76.08,13700.0,70.8864,70.9516,70.8212,70.8491,13700.0
2015-03-27 14:00:00,76.06,76.25,76.04,76.08,17200.0,70.8305,71.0074,70.8119,70.8491,17200.0
2015-03-27 14:10:00,76.1,76.22,75.99,76.08,22300.0,70.8677,70.9795,70.7653,70.8491,22300.0
2015-03-27 14:20:00,76.1,76.17,76.08,76.14,11800.0,70.8677,70.9329,70.8491,70.905,11800.0
2015-03-27 14:30:00,76.16,76.16,75.96,76.05,23700.0,70.9236,70.9236,70.7374,70.8212,23700.0
2015-03-27 14:40:00,76.06,76.16,76.04,76.06,21200.0,70.8305,70.9236,70.8119,70.8305,21200.0
2015-03-27 14:50:00,76.07,76.13,76.02,76.05,15200.0,70.8398,70.8957,70.7932,70.8212,15200.0
2015-03-27 15:00:00,76.04,76.17,76.04,76.14,23200.0,70.8119,70.9329,70.8119,70.905,23200.0
2015-03-27 15:10:00,76.15,76.19,76.11,76.18,21500.0,70.9143,70.9516,70.8771,70.9422,21500.0
2015-03-27 15:20:00,76.17,76.24,76.1,76.24,46900.0,70.9329,70.9981,70.8677,70.9981,46900.0
2015-03-27 15:30:00,76.23,76.43,76.21,76.38,58900.0,70.9888,71.1751,70.9702,71.1285,58900.0
2015-03-27 15:40:00,76.36,76.38,76.07,76.09,62400.0,71.1099,71.1285,70.8398,70.8584,62400.0
2015-03-27 15:50:00,76.08,76.16,76.06,76.08,119900.0,70.8491,70.9236,70.8305,70.8491,119900.0
2015-03-30 09:30:00,76.95,77.08,76.69,76.96,53300.0,71.6593,71.7804,71.4172,71.6686,53300.0
2015-03-30 09:40:00,76.88,77.04,76.73,76.93,28000.0,71.5941,71.7431,71.4544,71.6407,28000.0
2015-03-30 09:50:00,76.92,76.99,76.76,76.83,23400.0,71.6314,71.6966,71.4824,71.5476,23400.0
2015-03-30 10:00:00,76.77,76.94,76.66,76.7,32500.0,71.4917,71.65,71.3892,71.4265,32500.0
2015-03-30 10:10:00,76.66,76.75,76.53,76.74,38900.0,71.3892,71.4731,71.2682,71.4637,38900.0
2015-03-30 10:20:00,76.76,76.77,76.66,76.71,52300.0,71.4824,71.4917,71.3892,71.4358,52300.0
2015-03-30 10:30:00,76.72,76.9,76.72,76.76,43500.0,71.4451,71.6127,71.4451,71.4824,43500.0
2015-03-30 10:40:00,76.74,76.74,76.58,76.59,22300.0,71.4637,71.4637,71.3147,71.3241,22300.0
2015-03-30 10:50:00,76.59,76.7,76.55,76.66,25600.0,71.3241,71.4265,71.2868,71.3892,25600.0
2015-03-30 11:00:00,76.67,76.68,76.51,76.51,35200.0,71.3986,71.4079,71.2496,71.2496,35200.0
2015-03-30 11:10:00,76.53,76.53,76.36,76.36,24200.0,71.2682,71.2682,71.1099,71.1099,24200.0
2015-03-30 11:20:00,76.37,76.47,76.26,76.44,40400.0,71.1192,71.2123,71.0167,71.1844,40400.0
2015-03-30 11:30:00,76.49,76.63,76.48,76.56,23300.0,71.2309,71.3613,71.2216,71.2961,23300.0
2015-03-30 11:40:00,76.55,76.55,76.41,76.44,25800.0,71.2868,71.2868,71.1564,71.1844,25800.0
2015-03-30 11:50:00,76.44,76.44,76.3,76.34,14000.0,71.1844,71.1844,71.054,71.0912,14000.0
2015-03-30 12:00:00,76.32,76.48,76.27,76.37,20800.0,71.0726,71.2216,71.0261,71.1192,20800.0
2015-03-30 12:10:00,76.37,76.44,76.3,76.4,25700.0,71.1192,71.1844,71.054,71.1471,25700.0
2015-03-30 12:20:00,76.41,76.43,76.35,76.35,12300.0,71.1564,71.1751,71.1006,71.1006,12300.0
2015-03-30 12:30:00,76.35,76.35,76.2,76.23,21300.0,71.1006,71.1006,70.9609,70.9888,21300.0
2015-03-30 12:40:00,76.25,76.4,76.24,76.4,15200.0,71.0074,71.1471,70.9981,71.1471,15200.0
2015-03-30 12:50:00,76.4,76.44,76.31,76.41,13400.0,71.1471,71.1844,71.0633,71.1564,13400.0
2015-03-30 13:00:00,76.42,76.52,76.38,76.49,16000.0,71.1657,71.2589,71.1285,71.2309,16000.0
2015-03-30 13:10:00,76.47,76.5,76.38,76.45,12000.0,71.2123,71.2402,71.1285,71.1937,12000.0
2015-03-30 13:20:00,76.48,76.57,76.41,76.56,48900.0,71.2216,71.3054,71.1564,71.2961,48900.0
2015-03-30 13:30:00,76.56,76.6,76.55,76.56,9200.0,71.2961,71.3334,71.2868,71.2961,9200.0
2015-03-30 13:40:00,76.54,76.6,76.5,76.59,20400.0,71.2775,71.3334,71.2402,71.3241,20400.0
2015-03-30 13:50:00,76.61,76.62,76.49,76.58,17600.0,71.3427,71.352,71.2309,71.3147,17600.0
2015-03-30 14:00:00,76.59,76.62,76.5,76.51,31700.0,71.3241,71.352,71.2402,71.2496,31700.0
2015-03-30 14:10:00,76.52,76.63,76.43,76.59,30200.0,71.2589,71.3613,71.1751,71.3241,30200.0
2015-03-30 14:20:00,76.59,76.6,76.39,76.4,20000.0,71.3241,71.3334,71.1378,71.1471,20000.0
2015-03-30 14:30:00,76.4,76.49,76.34,76.34,19400.0,71.1471,71.2309,71.0912,71.0912,19400.0
2015-03-30 14:40:00,76.34,76.48,76.33,76.42,21800.0,71.0912,71.2216,71.0819,71.1657,21800.0
2015-03-30 14:50:00,76.41,76.51,76.41,76.5,20200.0,71.1564,71.2496,71.1564,71.2402,20200.0
2015-03-30 15:00:00,76.5,76.51,76.34,76.42,30200.0,71.2402,71.2496,71.0912,71.1657,30200.0
2015-03-30 15:10:00,76.43,76.5,76.37,76.49,37600.0,71.1751,71.2402,71.1192,71.2309,37600.0
2015-03-30 15:20:00,76.49,76.49,76.26,76.29,28800.0,71.2309,71.2309,71.0167,71.0447,28800.0
2015-03-30 15:30:00,76.3,76.39,76.26,76.3,42500.0,71.054,71.1378,71.0167,71.054,42500.0
2015-03-30 15:40:00,76.32,76.33,76.09,76.1,104200.0,71.0726,71.0819,70.8584,70.8677,104200.0
2015-03-30 15:50:00,76.11,76.2,76.09,76.18,128700.0,70.8771,70.9609,70.8584,70.9422,128700.0
2015-03-31 09:30:00,76.04,76.3,75.86,76.13,73500.0,70.8119,71.054,70.6442,70.8957,73500.0
2015-03-31 09:40:00,76.13,76.2,75.95,76.15,54400.0,70.8957,70.9609,70.7281,70.9143,54400.0
2015-03-31 09:50:00,76.14,76.27,75.96,76.21,27400.0,70.905,71.0261,70.7374,70.9702,27400.0
2015-03-31 10:00:00,76.17,76.34,75.99,76.22,53000.0,70.9329,71.0912,70.7653,70.9795,53000.0
2015-03-31 10:10:00,76.21,76.31,76.05,76.24,21400.0,70.9702,71.0633,70.8212,70.9981,21400.0
2015-03-31 10:20:00,76.25,76.45,76.22,76.4,15200.0,71.0074,71.1937,70.9795,71.1471,15200.0
2015-03-31 10:30:00,76.38,76.42,76.22,76.23,23000.0,71.1285,71.1657,70.9795,70.9888,23000.0
2015-03-31 10:40:00,76.23,76.37,76.23,76.34,18100.0,70.9888,71.1192,70.9888,71.0912,18100.0
2015-03-31 10:50:00,76.32,76.38,76.23,76.33,16600.0,71.0726,71.1285,70.9888,71.0819,16600.0
2015-03-31 11:00:00,76.34,76.53,76.29,76.5,16400.0,71.0912,71.2682,71.0447,71.2402,16400.0
2015-03-31 11:10:00,76.51,76.61,76.47,76.59,16000.0,71.2496,71.3427,71.2123,71.3241,16000.0
2015-03-31 11:20:00,76.56,76.69,76.51,76.61,29900.0,71.2961,71.4172,71.2496,71.3427,29900.0
2015-03-31 11:30:00,76.59,76.68,76.54,76.67,32200.0,71.3241,71.4079,71.2775,71.3986,32200.0
2015-03-31 11:40:00,76.66,76.67,76.47,76.47,32200.0,71.3892,71.3986,71.2123,71.2123,32200.0
2015-03-31 11:50:00,76.47,76.54,76.46,76.51,17800.0,71.2123,71.2775,71.203,71.2496,17800.0
2015-03-31 12:00:00,76.51,76.52,76.41,76.42,20400.0,71.2496,71.2589,71.1564,71.1657,20400.0
2015-03-31 12:10:00,76.41,76.42,76.31,76.32,25400.0,71.1564,71.1657,71.0633,71.0726,25400.0
2015-03-31 12:20:00,76.3,76.32,76.17,76.18,26400.0,71.054,71.0726,70.9329,70.9422,26400.0
2015-03-31 12:30:00,76.18,76.27,76.13,76.24,20700.0,70.9422,71.0261,70.8957,70.9981,20700.0
2015-03-31 12:40:00,76.25,76.26,76.13,76.13,11400.0,71.0074,71.0167,70.8957,70.8957,11400.0
2015-03-31 12:50:00,76.13,76.17,76.09,76.12,13700.0,70.8957,70.9329,70.8584,70.8864,13700.0
2015-03-31 13:00:00,76.12,76.17,76.07,76.17,19400.0,70.8864,70.9329,70.8398,70.9329,19400.0
2015-03-31 13:10:00,76.16,76.17,76.09,76.12,12800.0,70.9236,70.9329,70.8584,70.8864,12800.0
2015-03-31 13:20:00,76.12,76.12,75.91,75.93,21400.0,70.8864,70.8864,70.6908,70.7094,21400.0
2015-03-31 13:30:00,75.92,76.23,75.92,76.11,20300.0,70.7001,70.9888,70.7001,70.8771,20300.0
2015-03-31 13:40:00,76.11,76.23,76.08,76.11,20700.0,70.8771,70.9888,70.8491,70.8771,20700.0
2015-03-31 13:50:00,76.07,76.08,75.92,75.92,12700.0,70.8398,70.8491,70.7001,70.7001,12700.0
2015-03-31 14:00:00,75.94,76.03,75.94,76.0,40900.0,70.7187,70.8026,70.7187,70.7746,40900.0
2015-03-31 14:10:00,76.0,76.0,75.89,75.91,40700.0,70.7746,70.7746,70.6722,70.6908,40700.0
2015-03-31 14:20:00,75.89,75.96,75.79,75.79,20400.0,70.6722,70.7374,70.5791,70.5791,20400.0
2015-03-31 14:30:00,75.81,75.96,75.79,75.95,35500.0,70.5977,70.7374,70.5791,70.7281,35500.0
2015-03-31 14:40:00,75.93,75.93,75.81,75.87,20300.0,70.7094,70.7094,70.5977,70.6536,20300.0
2015-03-31 14:50:00,75.87,75.96,75.8,75.81,23100.0,70.6536,70.7374,70.5884,70.5977,23100.0
2015-03-31 15:00:00,75.8,75.81,75.62,75.64,37000.0,70.5884,70.5977,70.4207,70.4394,37000.0
2015-03-31 15:10:00,75.64,75.69,75.44,75.47,38000.0,70.4394,70.4859,70.2531,70.2811,38000.0
2015-03-31 15:20:00,75.48,75.51,75.32,75.43,63900.0,70.2904,70.3183,70.1414,70.2438,63900.0
2015-03-31 15:30:00,75.42,75.54,75.35,75.44,52200.0,70.2345,70.3463,70.1693,70.2531,52200.0
2015-03-31 15:40:00,75.44,75.45,75.28,75.37,86500.0,70.2531,70.2624,70.1041,70.1879,86500.0
2015-03-31 15:50:00,75.36,75.42,75.22,75.23,249800.0,70.1786,70.2345,70.0483,70.0576,249800.0
2015-04-01 09:30:00,75.7,76.02,74.13,74.27,153700.0,70.4952,70.7932,69.0332,69.1636,153700.0
2015-04-01 09:40:00,74.27,74.43,73.88,74.13,32000.0,69.1636,69.3126,68.8004,69.0332,32000.0
2015-04-01 09:50:00,74.11,74.13,73.68,73.76,92800.0,69.0146,69.0332,68.6141,68.6886,92800.0
2015-04-01 10:00:00,73.72,74.2,73.65,74.09,66400.0,68.6514,69.0984,68.5862,68.9959,66400.0
2015-04-01 10:10:00,74.07,74.14,73.86,74.09,87500.0,68.9773,69.0425,68.7818,68.9959,87500.0
2015-04-01 10:20:00,74.1,74.26,74.0,74.01,53000.0,69.0053,69.1543,68.9121,68.9214,53000.0
2015-04-01 10:30:00,74.02,74.12,73.73,73.95,60500.0,68.9308,69.0239,68.6607,68.8656,60500.0
2015-04-01 10:40:00,73.95,74.17,73.93,74.16,54400.0,68.8656,69.0704,68.8469,69.0611,54400.0
2015-04-01 10:50:00,74.16,74.42,74.07,74.18,61200.0,69.0611,69.3033,68.9773,69.0798,61200.0
2015-04-01 11:00:00,74.19,74.31,74.08,74.14,38500.0,69.0891,69.2008,68.9866,69.0425,38500.0
2015-04-01 11:10:00,74.14,74.5,74.13,74.49,46800.0,69.0425,69.3778,69.0332,69.3684,46800.0
2015-04-01 11:20:00,74.48,74.48,73.98,74.15,43500.0,69.3591,69.3591,68.8935,69.0518,43500.0
2015-04-01 11:30:00,74.12,74.25,74.0,74.14,25700.0,69.0239,69.1449,68.9121,69.0425,25700.0
2015-04-01 11:40:00,74.16,74.31,74.14,74.14,31500.0,69.0611,69.2008,69.0425,69.0425,31500.0
2015-04-01 11:50:00,74.14,74.15,73.83,73.99,70600.0,69.0425,69.0518,68.7538,68.9028,70600.0
2015-04-01 12:00:00,73.99,74.12,73.97,74.09,80600.0,68.9028,69.0239,68.8842,68.9959,80600.0
2015-04-01 12:10:00,74.13,74.44,74.08,74.42,37000.0,69.0332,69.3219,68.9866,69.3033,37000.0
2015-04-01 12:20:00,74.42,74.62,74.35,74.59,19500.0,69.3033,69.4895,69.2381,69.4616,19500.0
2015-04-01 12:30:00,74.59,74.59,74.24,74.31,26500.0,69.4616,69.4616,69.1356,69.2008,26500.0
2015-04-01 12:40:00,74.33,74.46,74.31,74.37,13000.0,69.2194,69.3405,69.2008,69.2567,13000.0
2015-04-01 12:50:00,74.37,74.61,74.34,74.46,29900.0,69.2567,69.4802,69.2288,69.3405,29900.0
2015-04-01 13:00:00,74.42,74.44,74.31,74.44,37000.0,69.3033,69.3219,69.2008,69.3219,37000.0
2015-04-01 13:10:00,74.42,74.53,74.38,74.38,17900.0,69.3033,69.4057,69.266,69.266,17900.0
2015-04-01 13:20:00,74.36,74.49,74.35,74.47,14900.0,69.2474,69.3684,69.2381,69.3498,14900.0
2015-04-01 13:30:00,74.46,74.48,74.37,74.44,20200.0,69.3405,69.3591,69.2567,69.3219,20200.0
2015-04-01 13:40:00,74.45,74.65,74.45,74.64,25800.0,69.3312,69.5174,69.3312,69.5081,25800.0
2015-04-01 13:50:00,74.63,74.7,74.59,74.63,19100.0,69.4988,69.564,69.4616,69.4988,19100.0
2015-04-01 14:00:00,74.62,74.65,74.47,74.55,22900.0,69.4895,69.5174,69.3498,69.4243,22900.0
2015-04-01 14:10:00,74.56,74.74,74.48,74.63,26900.0,69.4336,69.6013,69.3591,69.4988,26900.0
2015-04-01 14:20:00,74.65,74.72,74.54,74.68,48300.0,69.5174,69.5826,69.415,69.5454,48300.0
2015-04-01 14:30:00,74.65,74.65,74.47,74.57,29500.0,69.5174,69.5174,69.3498,69.4429,29500.0
2015-04-01 14:40:00,74.57,74.68,74.46,74.62,49500.0,69.4429,69.5454,69.3405,69.4895,49500.0
2015-04-01 14:50:00,74.65,74.72,74.61,74.63,18600.0,69.5174,69.5826,69.4802,69.4988,18600.0
2015-04-01 15:00:00,74.62,74.66,74.51,74.51,28100.0,69.4895,69.5268,69.3871,69.3871,28100.0
2015-04-01 15:10:00,74.52,74.59,74.38,74.42,73300.0,69.3964,69.4616,69.266,69.3033,73300.0
2015-04-01 15:20:00,74.43,74.69,74.43,74.69,34200.0,69.3126,69.5547,69.3126,69.5547,34200.0
2015-04-01 15:30:00,74.66,74.72,74.5,74.59,51700.0,69.5268,69.5826,69.3778,69.4616,51700.0
2015-04-01 15:40:00,74.59,74.71,74.46,74.64,77900.0,69.4616,69.5733,69.3405,69.5081,77900.0
2015-04-01 15:50:00,74.65,74.87,74.65,74.85,148500.0,69.5174,69.7223,69.5174,69.7037,148500.0
2015-04-02 09:30:00,74.96,75.15,74.56,75.1,58300.0,69.8061,69.9831,69.4336,69.9365,58300.0
2015-04-02 09:40:00,75.12,75.28,74.91,75.28,39000.0,69.9551,70.1041,69.7596,70.1041,39000.0
2015-04-02 09:50:00,75.27,75.5,75.24,75.4,39800.0,70.0948,70.309,70.0669,70.2159,39800.0
2015-04-02 10:00:00,75.37,75.78,75.27,75.3,42500.0,70.1879,70.5697,70.0948,70.1228,42500.0
2015-04-02 10:10:00,75.33,75.34,74.95,75.06,27700.0,70.1507,70.16,69.7968,69.8993,27700.0
2015-04-02 10:20:00,75.07,75.08,74.73,74.86,32100.0,69.9086,69.9179,69.5919,69.713,32100.0
2015-04-02 10:30:00,74.9,75.05,74.79,74.8,35800.0,69.7503,69.8899,69.6478,69.6571,35800.0
2015-04-02 10:40:00,74.8,74.9,74.69,74.87,47200.0,69.6571,69.7503,69.5547,69.7223,47200.0
2015-04-02 10:50:00,74.88,74.96,74.82,74.88,18300.0,69.7316,69.8061,69.6758,69.7316,18300.0
2015-04-02 11:00:00,74.9,74.96,74.83,74.88,18200.0,69.7503,69.8061,69.6851,69.7316,18200.0
2015-04-02 11:10:00,74.88,75.08,74.88,75.04,39100.0,69.7316,69.9179,69.7316,69.8806,39100.0
2015-04-02 11:20:00,75.05,75.13,74.89,74.89,120800.0,69.8899,69.9644,69.7409,69.7409,120800.0
2015-04-02 11:30:00,74.89,75.18,74.89,75.18,46400.0,69.7409,70.011,69.7409,70.011,46400.0
2015-04-02 11:40:00,75.18,75.18,75.0,75.1,32500.0,70.011,70.011,69.8434,69.9365,32500.0
2015-04-02 11:50:00,75.08,75.11,74.93,74.94,26300.0,69.9179,69.9458,69.7782,69.7875,26300.0
2015-04-02 12:00:00,74.93,74.93,74.71,74.77,24700.0,69.7782,69.7782,69.5733,69.6292,24700.0
2015-04-02 12:10:00,74.79,74.81,74.73,74.73,11000.0,69.6478,69.6664,69.5919,69.5919,11000.0
2015-04-02 12:20:00,74.73,74.83,74.7,74.8,8900.0,69.5919,69.6851,69.564,69.6571,8900.0
2015-04-02 12:30:00,74.81,74.99,74.8,74.99,15300.0,69.6664,69.8341,69.6571,69.8341,15300.0
2015-04-02 12:40:00,75.01,75.19,75.01,75.11,23800.0,69.8527,70.0203,69.8527,69.9458,23800.0
2015-04-02 12:50:00,75.14,75.22,75.05,75.06,19900.0,69.9738,70.0483,69.8899,69.8993,19900.0
2015-04-02 13:00:00,75.08,75.16,75.05,75.14,13300.0,69.9179,69.9924,69.8899,69.9738,13300.0
2015-04-02 13:10:00,75.13,75.31,75.11,75.28,13700.0,69.9644,70.1321,69.9458,70.1041,13700.0
2015-04-02 13:20:00,75.31,75.33,75.16,75.19,22300.0,70.1321,70.1507,69.9924,70.0203,22300.0
2015-04-02 13:30:00,75.2,75.21,75.07,75.11,20200.0,70.0296,70.0389,69.9086,69.9458,20200.0
2015-04-02 13:40:00,75.1,75.26,75.09,75.21,29600.0,69.9365,70.0855,69.9272,70.0389,29600.0
2015-04-02 13:50:00,75.22,75.23,75.12,75.18,18200.0,70.0483,70.0576,69.9551,70.011,18200.0
2015-04-02 14:00:00,75.17,75.18,75.08,75.09,18900.0,70.0017,70.011,69.9179,69.9272,18900.0
2015-04-02 14:10:00,75.08,75.32,75.06,75.31,26500.0,69.9179,70.1414,69.8993,70.1321,26500.0
2015-04-02 14:20:00,75.3,75.37,75.24,75.34,16300.0,70.1228,70.1879,70.0669,70.16,16300.0
2015-04-02 14:30:00,75.36,75.43,75.33,75.39,29900.0,70.1786,70.2438,70.1507,70.2066,29900.0
2015-04-02 14:40:00,75.4,75.42,75.2,75.26,22800.0,70.2159,70.2345,70.0296,70.0855,22800.0
2015-04-02 14:50:00,75.25,75.27,75.18,75.25,23600.0,70.0762,70.0948,70.011,70.0762,23600.0
2015-04-02 15:00:00,75.24,75.33,75.24,75.26,27900.0,70.0669,70.1507,70.0669,70.0855,27900.0
2015-04-02 15:10:00,75.25,75.3,75.18,75.24,22400.0,70.0762,70.1228,70.011,70.0669,22400.0
2015-04-02 15:20:00,75.23,75.26,75.15,75.24,23100.0,70.0576,70.0855,69.9831,70.0669,23100.0
2015-04-02 15:30:00,75.24,75.26,75.16,75.22,26500.0,70.0669,70.0855,69.9924,70.0483,26500.0
2015-04-02 15:40:00,75.22,75.32,75.13,75.29,58900.0,70.0483,70.1414,69.9644,70.1134,58900.0
2015-04-02 15:50:00,75.27,75.28,75.05,75.05,141600.0,70.0948,70.1041,69.8899,69.8899,141600.0
2015-04-06 09:30:00,74.59,75.18,74.42,75.18,75000.0,69.4616,70.011,69.3033,70.011,75000.0
2015-04-06 09:40:00,75.22,75.49,75.2,75.36,27300.0,70.0483,70.2997,70.0296,70.1786,27300.0
2015-04-06 09:50:00,75.38,75.61,75.21,75.61,37300.0,70.1973,70.4114,70.0389,70.4114,37300.0
2015-04-06 10:00:00,75.65,75.71,75.46,75.56,41500.0,70.4487,70.5046,70.2718,70.3649,41500.0
2015-04-06 10:10:00,75.54,75.91,75.49,75.82,29200.0,70.3463,70.6908,70.2997,70.607,29200.0
2015-04-06 10:20:00,75.84,76.17,75.81,76.11,59600.0,70.6256,70.9329,70.5977,70.8771,59600.0
2015-04-06 10:30:00,76.11,76.34,76.11,76.23,37300.0,70.8771,71.0912,70.8771,70.9888,37300.0
2015-04-06 10:40:00,76.22,76.23,76.01,76.18,22700.0,70.9795,70.9888,70.7839,70.9422,22700.0
2015-04-06 10:50:00,76.19,76.22,76.08,76.21,22700.0,70.9516,70.9795,70.8491,70.9702,22700.0
2015-04-06 11:00:00,76.18,76.38,76.18,76.37,27400.0,70.9422,71.1285,70.9422,71.1192,27400.0
2015-04-06 11:10:00,76.34,76.37,76.22,76.33,18500.0,71.0912,71.1192,70.9795,71.0819,18500.0
2015-04-06 11:20:00,76.34,76.38,76.18,76.28,29400.0,71.0912,71.1285,70.9422,71.0354,29400.0
2015-04-06 11:30:00,76.27,76.27,76.16,76.25,17400.0,71.0261,71.0261,70.9236,71.0074,17400.0
2015-04-06 11:40:00,76.25,76.32,76.17,76.26,27500.0,71.0074,71.0726,70.9329,71.0167,27500.0
2015-04-06 11:50:00,76.24,76.37,76.17,76.37,33300.0,70.9981,71.1192,70.9329,71.1192,33300.0
2015-04-06 12:00:00,76.39,76.52,76.36,76.52,49000.0,71.1378,71.2589,71.1099,71.2589,49000.0
2015-04-06 12:10:00,76.53,76.53,76.37,76.41,20400.0,71.2682,71.2682,71.1192,71.1564,20400.0
2015-04-06 12:20:00,76.42,76.53,76.4,76.4,18000.0,71.1657,71.2682,71.1471,71.1471,18000.0
2015-04-06 12:30:00,76.4,76.51,76.4,76.49,19800.0,71.1471,71.2496,71.1471,71.2309,19800.0
2015-04-06 12:40:00,76.49,76.63,76.48,76.56,66300.0,71.2309,71.3613,71.2216,71.2961,66300.0
2015-04-06 12:50:00,76.56,76.63,76.53,76.63,25400.0,71.2961,71.3613,71.2682,71.3613,25400.0
2015-04-06 13:00:00,76.62,76.69,76.57,76.58,17000.0,71.352,71.4172,71.3054,71.3147,17000.0
2015-04-06 13:10:00,76.6,76.63,76.52,76.62,48800.0,71.3334,71.3613,71.2589,71.352,48800.0
2015-04-06 13:20:00,76.59,76.62,76.44,76.48,28400.0,71.3241,71.352,71.1844,71.2216,28400.0
2015-04-06 13:30:00,76.49,76.57,76.47,76.51,14700.0,71.2309,71.3054,71.2123,71.2496,14700.0
2015-04-06 13:40:00,76.5,76.52,76.35,76.45,20200.0,71.2402,71.2589,71.1006,71.1937,20200.0
2015-04-06 13:50:00,76.45,76.45,76.33,76.36,24400.0,71.1937,71.1937,71.0819,71.1099,24400.0
2015-04-06 14:00:00,76.37,76.39,76.24,76.31,25900.0,71.1192,71.1378,70.9981,71.0633,25900.0
2015-04-06 14:10:00,76.31,76.33,76.22,76.3,26700.0,71.0633,71.0819,70.9795,71.054,26700.0
2015-04-06 14:20:00,76.3,76.47,76.28,76.47,33700.0,71.054,71.2123,71.0354,71.2123,33700.0
2015-04-06 14:30:00,76.46,76.48,76.31,76.36,31800.0,71.203,71.2216,71.0633,71.1099,31800.0
2015-04-06 14:40:00,76.36,76.42,76.33,76.37,24700.0,71.1099,71.1657,71.0819,71.1192,24700.0
2015-04-06 14:50:00,76.38,76.48,76.35,76.47,29900.0,71.1285,71.2216,71.1006,71.2123,29900.0
2015-04-06 15:00:00,76.47,76.54,76.41,76.43,35000.0,71.2123,71.2775,71.1564,71.1751,35000.0
2015-04-06 15:10:00,76.43,76.47,76.26,76.28,46600.0,71.1751,71.2123,71.0167,71.0354,46600.0
2015-04-06 15:20:00,76.26,76.39,76.25,76.27,59200.0,71.0167,71.1378,71.0074,71.0261,59200.0
2015-04-06 15:30:00,76.28,76.31,76.06,76.11,69200.0,71.0354,71.0633,70.8305,70.8771,69200.0
2015-04-06 15:40:00,76.13,76.17,75.95,75.99,107600.0,70.8957,70.9329,70.7281,70.7653,107600.0
2015-04-06 15:50:00,76.0,76.04,75.9,75.96,248700.0,70.7746,70.8119,70.6815,70.7374,248700.0
2015-04-07 09:30:00,76.03,76.75,76.03,76.5,37200.0,70.8026,71.4731,70.8026,71.2402,37200.0
2015-04-07 09:40:00,76.52,76.53,76.2,76.42,23700.0,71.2589,71.2682,70.9609,71.1657,23700.0
2015-04-07 09:50:00,76.46,76.66,76.17,76.23,52500.0,71.203,71.3892,70.9329,70.9888,52500.0
2015-04-07 10:00:00,76.24,76.36,76.15,76.18,29700.0,70.9981,71.1099,70.9143,70.9422,29700.0
2015-04-07 10:10:00,76.19,76.31,76.06,76.31,39200.0,70.9516,71.0633,70.8305,71.0633,39200.0
2015-04-07 10:20:00,76.31,76.45,76.23,76.27,14900.0,71.0633,71.1937,70.9888,71.0261,14900.0
2015-04-07 10:30:00,76.27,76.35,76.17,76.24,14300.0,71.0261,71.1006,70.9329,70.9981,14300.0
2015-04-07 10:40:00,76.25,76.44,76.21,76.31,33300.0,71.0074,71.1844,70.9702,71.0633,33300.0
2015-04-07 10:50:00,76.3,76.37,76.2,76.2,25900.0,71.054,71.1192,70.9609,70.9609,25900.0
2015-04-07 11:00:00,76.2,76.42,76.2,76.42,17500.0,70.9609,71.1657,70.9609,71.1657,17500.0
2015-04-07 11:10:00,76.4,76.4,76.25,76.32,8200.0,71.1471,71.1471,71.0074,71.0726,8200.0
2015-04-07 11:20:00,76.31,76.35,76.29,76.33,11700.0,71.0633,71.1006,71.0447,71.0819,11700.0
2015-04-07 11:30:00,76.33,76.42,76.27,76.33,9700.0,71.0819,71.1657,71.0261,71.0819,9700.0
2015-04-07 11:40:00,76.31,76.35,76.25,76.28,13300.0,71.0633,71.1006,71.0074,71.0354,13300.0
2015-04-07 11:50:00,76.29,76.36,76.22,76.23,16300.0,71.0447,71.1099,70.9795,70.9888,16300.0
2015-04-07 12:00:00,76.26,76.38,76.21,76.38,35200.0,71.0167,71.1285,70.9702,71.1285,35200.0
2015-04-07 12:10:00,76.39,76.48,76.35,76.45,39300.0,71.1378,71.2216,71.1006,71.1937,39300.0
2015-04-07 12:20:00,76.44,76.53,76.43,76.51,12800.0,71.1844,71.2682,71.1751,71.2496,12800.0
2015-04-07 12:30:00,76.5,76.52,76.4,76.41,22000.0,71.2402,71.2589,71.1471,71.1564,22000.0
2015-04-07 12:40:00,76.38,76.45,76.37,76.39,20400.0,71.1285,71.1937,71.1192,71.1378,20400.0
2015-04-07 12:50:00,76.39,76.46,76.3,76.32,38700.0,71.1378,71.203,71.054,71.0726,38700.0
2015-04-07 13:00:00,76.33,76.45,76.33,76.39,18300.0,71.0819,71.1937,71.0819,71.1378,18300.0
2015-04-07 13:10:00,76.35,76.37,76.24,76.34,10200.0,71.1006,71.1192,70.9981,71.0912,10200.0
2015-04-07 13:20:00,76.34,76.39,76.32,76.36,9500.0,71.0912,71.1378,71.0726,71.1099,9500.0
2015-04-07 13:30:00,76.36,76.36,76.27,76.34,8100.0,71.1099,71.1099,71.0261,71.0912,8100.0
2015-04-07 13:40:00,76.34,76.36,76.26,76.3,11000.0,71.0912,71.1099,71.0167,71.054,11000.0
2015-04-07 13:50:00,76.3,76.37,76.27,76.31,13300.0,71.054,71.1192,71.0261,71.0633,13300.0
2015-04-07 14:00:00,76.3,76.3,76.14,76.14,12200.0,71.054,71.054,70.905,70.905,12200.0
2015-04-07 14:10:00,76.13,76.21,76.1,76.11,11800.0,70.8957,70.9702,70.8677,70.8771,11800.0
2015-04-07 14:20:00,76.11,76.13,76.05,76.05,10700.0,70.8771,70.8957,70.8212,70.8212,10700.0
2015-04-07 14:30:00,76.04,76.05,76.01,76.02,15500.0,70.8119,70.8212,70.7839,70.7932,15500.0
2015-04-07 14:40:00,76.02,76.07,76.0,76.01,17500.0,70.7932,70.8398,70.7746,70.7839,17500.0
2015-04-07 14:50:00,76.02,76.05,75.98,76.0,28100.0,70.7932,70.8212,70.756,70.7746,28100.0
2015-04-07 15:00:00,76.01,76.03,75.98,76.0,18800.0,70.7839,70.8026,70.756,70.7746,18800.0
2015-04-07 15:10:00,76.01,76.03,75.98,76.0,22800.0,70.7839,70.8026,70.756,70.7746,22800.0
2015-04-07 15:20:00,76.0,76.03,75.98,76.0,42300.0,70.7746,70.8026,70.756,70.7746,42300.0
2015-04-07 15:30:00,75.99,76.03,75.81,75.81,36400.0,70.7653,70.8026,70.5977,70.5977,36400.0
2015-04-07 15:40:00,75.81,75.85,75.71,75.74,41100.0,70.5977,70.6349,70.5046,70.5325,41100.0
2015-04-07 15:50:00,75.73,75.81,75.69,75.73,72800.0,70.5232,70.5977,70.4859,70.5232,72800.0
2015-04-08 09:30:00,75.82,76.41,75.8,76.29,56200.0,70.607,71.1564,70.5884,71.0447,56200.0
2015-04-08 09:40:00,76.29,77.0,76.29,76.95,51500.0,71.0447,71.7059,71.0447,71.6593,51500.0
2015-04-08 09:50:00,76.94,76.96,76.43,76.56,24000.0,71.65,71.6686,71.1751,71.2961,24000.0
2015-04-08 10:00:00,76.54,76.62,76.2,76.29,30500.0,71.2775,71.352,70.9609,71.0447,30500.0
2015-04-08 10:10:00,76.28,76.37,76.21,76.26,24800.0,71.0354,71.1192,70.9702,71.0167,24800.0
2015-04-08 10:20:00,76.26,76.37,76.16,76.37,17700.0,71.0167,71.1192,70.9236,71.1192,17700.0
2015-04-08 10:30:00,76.34,76.49,76.26,76.4,30200.0,71.0912,71.2309,71.0167,71.1471,30200.0
2015-04-08 10:40:00,76.4,76.4,76.08,76.32,32100.0,71.1471,71.1471,70.8491,71.0726,32100.0
2015-04-08 10:50:00,76.31,76.64,76.31,76.62,36500.0,71.0633,71.3706,71.0633,71.352,36500.0
2015-04-08 11:00:00,76.6,76.64,76.45,76.57,23800.0,71.3334,71.3706,71.1937,71.3054,23800.0
2015-04-08 11:10:00,76.6,76.67,76.49,76.67,22200.0,71.3334,71.3986,71.2309,71.3986,22200.0
2015-04-08 11:20:00,76.64,76.76,76.59,76.75,28400.0,71.3706,71.4824,71.3241,71.4731,28400.0
2015-04-08 11:30:00,76.77,77.04,76.77,77.02,56500.0,71.4917,71.7431,71.4917,71.7245,56500.0
2015-04-08 11:40:00,77.03,77.14,76.99,77.13,26600.0,71.7338,71.8362,71.6966,71.8269,26600.0
2015-04-08 11:50:00,77.13,77.21,76.97,76.97,29300.0,71.8269,71.9014,71.6779,71.6779,29300.0
2015-04-08 12:00:00,76.98,76.99,76.82,76.88,20600.0,71.6872,71.6966,71.5382,71.5941,20600.0
2015-04-08 12:10:00,76.88,77.12,76.88,77.08,86400.0,71.5941,71.8176,71.5941,71.7804,86400.0
2015-04-08 12:20:00,77.09,77.1,76.78,76.79,24500.0,71.7897,71.799,71.501,71.5103,24500.0
2015-04-08 12:30:00,76.8,76.83,76.71,76.74,20800.0,71.5196,71.5476,71.4358,71.4637,20800.0
2015-04-08 12:40:00,76.76,76.91,76.75,76.85,22400.0,71.4824,71.6221,71.4731,71.5662,22400.0
2015-04-08 12:50:00,76.86,76.88,76.65,76.74,15800.0,71.5755,71.5941,71.3799,71.4637,15800.0
2015-04-08 13:00:00,76.74,76.76,76.68,76.7,25400.0,71.4637,71.4824,71.4079,71.4265,25400.0
2015-04-08 13:10:00,76.69,76.7,76.53,76.54,23000.0,71.4172,71.4265,71.2682,71.2775,23000.0
2015-04-08 13:20:00,76.58,76.7,76.57,76.7,22500.0,71.3147,71.4265,71.3054,71.4265,22500.0
2015-04-08 13:30:00,76.69,76.7,76.63,76.64,21700.0,71.4172,71.4265,71.3613,71.3706,21700.0
2015-04-08 13:40:00,76.63,76.67,76.56,76.65,30700.0,71.3613,71.3986,71.2961,71.3799,30700.0
2015-04-08 13:50:00,76.65,76.72,76.61,76.68,38100.0,71.3799,71.4451,71.3427,71.4079,38100.0
2015-04-08 14:00:00,76.68,76.7,76.39,76.4,59100.0,71.4079,71.4265,71.1378,71.1471,59100.0
2015-04-08 14:10:00,76.39,76.8,76.36,76.79,85300.0,71.1378,71.5196,71.1099,71.5103,85300.0
2015-04-08 14:20:00,76.8,76.9,76.73,76.88,90900.0,71.5196,71.6127,71.4544,71.5941,90900.0
2015-04-08 14:30:00,76.87,76.98,76.84,76.91,54000.0,71.5848,71.6872,71.5569,71.6221,54000.0
2015-04-08 14:40:00,76.91,76.92,76.84,76.88,65000.0,71.6221,71.6314,71.5569,71.5941,65000.0
2015-04-08 14:50:00,76.89,76.9,76.79,76.89,78500.0,71.6034,71.6127,71.5103,71.6034,78500.0
2015-04-08 15:00:00,76.91,76.96,76.75,76.78,61300.0,71.6221,71.6686,71.4731,71.501,61300.0
2015-04-08 15:10:00,76.77,76.83,76.62,76.69,66700.0,71.4917,71.5476,71.352,71.4172,66700.0
2015-04-08 15:20:00,76.71,76.76,76.62,76.68,85400.0,71.4358,71.4824,71.352,71.4079,85400.0
2015-04-08 15:30:00,76.7,76.76,76.64,76.75,83500.0,71.4265,71.4824,71.3706,71.4731,83500.0
2015-04-08 15:40:00,76.75,76.85,76.7,76.72,95400.0,71.4731,71.5662,71.4265,71.4451,95400.0
2015-04-08 15:50:00,76.74,76.78,76.69,76.77,144400.0,71.4637,71.501,71.4172,71.4917,144400.0
2015-04-09 09:30:00,76.72,77.31,76.55,76.73,49700.0,71.4451,71.9946,71.2868,71.4544,49700.0
2015-04-09 09:40:00,76.69,77.24,76.69,77.02,35600.0,71.4172,71.9294,71.4172,71.7245,35600.0
2015-04-09 09:50:00,77.01,77.4,76.95,77.39,63200.0,71.7152,72.0784,71.6593,72.0691,63200.0
2015-04-09 10:00:00,77.38,77.45,77.14,77.21,126200.0,72.0597,72.1249,71.8362,71.9014,126200.0
2015-04-09 10:10:00,77.21,77.4,77.12,77.3,124900.0,71.9014,72.0784,71.8176,71.9852,124900.0
2015-04-09 10:20:00,77.3,77.39,77.15,77.34,46300.0,71.9852,72.0691,71.8456,72.0225,46300.0
2015-04-09 10:30:00,77.32,77.32,77.13,77.25,33000.0,72.0039,72.0039,71.8269,71.9387,33000.0
2015-04-09 10:40:00,77.28,77.28,77.0,77.1,147900.0,71.9666,71.9666,71.7059,71.799,147900.0
2015-04-09 10:50:00,77.1,77.12,76.9,77.06,37700.0,71.799,71.8176,71.6127,71.7617,37700.0
2015-04-09 11:00:00,77.03,77.03,76.88,76.98,31200.0,71.7338,71.7338,71.5941,71.6872,31200.0
2015-04-09 11:10:00,76.98,77.05,76.92,77.0,44500.0,71.6872,71.7524,71.6314,71.7059,44500.0
2015-04-09 11:20:00,77.0,77.26,76.91,77.21,42800.0,71.7059,71.948,71.6221,71.9014,42800.0
2015-04-09 11:30:00,77.21,77.27,77.14,77.18,36700.0,71.9014,71.9573,71.8362,71.8735,36700.0
2015-04-09 11:40:00,77.18,77.25,77.13,77.22,15000.0,71.8735,71.9387,71.8269,71.9107,15000.0
2015-04-09 11:50:00,77.22,77.48,77.22,77.45,58800.0,71.9107,72.1529,71.9107,72.1249,58800.0
2015-04-09 12:00:00,77.46,77.57,77.42,77.45,38300.0,72.1342,72.2367,72.097,72.1249,38300.0
2015-04-09 12:10:00,77.45,77.55,77.4,77.44,27600.0,72.1249,72.2181,72.0784,72.1156,27600.0
2015-04-09 12:20:00,77.43,77.6,77.42,77.57,44300.0,72.1063,72.2646,72.097,72.2367,44300.0
2015-04-09 12:30:00,77.57,77.72,77.45,77.66,197500.0,72.2367,72.3764,72.1249,72.3205,197500.0
2015-04-09 12:40:00,77.66,77.85,77.66,77.81,35800.0,72.3205,72.4974,72.3205,72.4602,35800.0
2015-04-09 12:50:00,77.77,77.92,77.75,77.89,73000.0,72.4229,72.5626,72.4043,72.5347,73000.0
2015-04-09 13:00:00,77.87,77.91,77.62,77.62,58400.0,72.5161,72.5533,72.2832,72.2832,58400.0
2015-04-09 13:10:00,77.66,77.68,77.55,77.63,44100.0,72.3205,72.3391,72.2181,72.2926,44100.0
2015-04-09 13:20:00,77.64,77.65,77.46,77.46,32700.0,72.3019,72.3112,72.1342,72.1342,32700.0
2015-04-09 13:30:00,77.46,77.49,77.36,77.38,63900.0,72.1342,72.1622,72.0411,72.0597,63900.0
2015-04-09 13:40:00,77.4,77.4,77.32,77.39,68600.0,72.0784,72.0784,72.0039,72.0691,68600.0
2015-04-09 13:50:00,77.39,77.41,77.35,77.39,26100.0,72.0691,72.0877,72.0318,72.0691,26100.0
2015-04-09 14:00:00,77.39,77.4,77.3,77.38,44200.0,72.0691,72.0784,71.9852,72.0597,44200.0
2015-04-09 14:10:00,77.38,77.49,77.38,77.41,28200.0,72.0597,72.1622,72.0597,72.0877,28200.0
2015-04-09 14:20:00,77.41,77.5,77.35,77.48,23600.0,72.0877,72.1715,72.0318,72.1529,23600.0
2015-04-09 14:30:00,77.47,77.54,77.45,77.52,40500.0,72.1436,72.2087,72.1249,72.1901,40500.0
2015-04-09 14:40:00,77.54,77.61,77.5,77.59,42400.0,72.2087,72.2739,72.1715,72.2553,42400.0
2015-04-09 14:50:00,77.59,77.67,77.52,77.52,70400.0,72.2553,72.3298,72.1901,72.1901,70400.0
2015-04-09 15:00:00,77.52,77.53,77.47,77.5,48500.0,72.1901,72.1994,72.1436,72.1715,48500.0
2015-04-09 15:10:00,77.48,77.64,77.47,77.64,118000.0,72.1529,72.3019,72.1436,72.3019,118000.0
2015-04-09 15:20:00,77.64,77.75,77.62,77.7,64500.0,72.3019,72.4043,72.2832,72.3577,64500.0
2015-04-09 15:30:00,77.7,77.82,77.64,77.68,98500.0,72.3577,72.4695,72.3019,72.3391,98500.0
2015-04-09 15:40:00,77.69,77.71,77.56,77.64,104400.0,72.3484,72.3671,72.2274,72.3019,104400.0
2015-04-09 15:50:00,77.63,77.89,77.6,77.85,268900.0,72.2926,72.5347,72.2646,72.4974,268900.0
2015-04-10 09:30:00,77.85,77.91,77.36,77.7,78900.0,72.4974,72.5533,72.0411,72.3577,78900.0
2015-04-10 09:40:00,77.7,77.71,77.5,77.64,20100.0,72.3577,72.3671,72.1715,72.3019,20100.0
2015-04-10 09:50:00,77.66,77.74,77.51,77.56,47000.0,72.3205,72.395,72.1808,72.2274,47000.0
2015-04-10 10:00:00,77.55,77.62,77.5,77.56,70200.0,72.2181,72.2832,72.1715,72.2274,70200.0
2015-04-10 10:10:00,77.54,77.64,77.53,77.58,43100.0,72.2087,72.3019,72.1994,72.246,43100.0
2015-04-10 10:20:00,77.58,77.75,77.53,77.71,54800.0,72.246,72.4043,72.1994,72.3671,54800.0
2015-04-10 10:30:00,77.71,77.95,77.7,77.86,55100.0,72.3671,72.5906,72.3577,72.5067,55100.0
2015-04-10 10:40:00,77.87,77.97,77.75,77.87,155000.0,72.5161,72.6092,72.4043,72.5161,155000.0
2015-04-10 10:50:00,77.86,77.93,77.68,77.68,33900.0,72.5067,72.5719,72.3391,72.3391,33900.0
2015-04-10 11:00:00,77.67,77.72,77.63,77.66,31400.0,72.3298,72.3764,72.2926,72.3205,31400.0
2015-04-10 11:10:00,77.65,77.84,77.61,77.82,37600.0,72.3112,72.4881,72.2739,72.4695,37600.0
2015-04-10 11:20:00,77.82,78.0,77.82,77.97,48500.0,72.4695,72.6371,72.4695,72.6092,48500.0
2015-04-10 11:30:00,77.96,78.08,77.95,78.02,60400.0,72.5999,72.7116,72.5906,72.6557,60400.0
2015-04-10 11:40:00,77.99,78.09,77.91,78.07,25600.0,72.6278,72.7209,72.5533,72.7023,25600.0
2015-04-10 11:50:00,78.06,78.17,78.05,78.08,31300.0,72.693,72.7954,72.6837,72.7116,31300.0
2015-04-10 12:00:00,78.08,78.2,78.08,78.17,26200.0,72.7116,72.8234,72.7116,72.7954,26200.0
2015-04-10 12:10:00,78.16,78.25,78.07,78.12,41300.0,72.7861,72.8699,72.7023,72.7489,41300.0
2015-04-10 12:20:00,78.12,78.13,78.03,78.07,14000.0,72.7489,72.7582,72.6651,72.7023,14000.0
2015-04-10 12:30:00,78.08,78.24,78.08,78.2,35300.0,72.7116,72.8606,72.7116,72.8234,35300.0
2015-04-10 12:40:00,78.2,78.33,78.2,78.3,42300.0,72.8234,72.9444,72.8234,72.9165,42300.0
2015-04-10 12:50:00,78.31,78.43,78.29,78.35,42900.0,72.9258,73.0375,72.9072,72.963,42900.0
2015-04-10 13:00:00,78.33,78.46,78.33,78.37,44700.0,72.9444,73.0655,72.9444,72.9817,44700.0
2015-04-10 13:10:00,78.38,78.43,78.32,78.43,35100.0,72.991,73.0375,72.9351,73.0375,35100.0
2015-04-10 13:20:00,78.43,78.44,78.18,78.19,57400.0,73.0375,73.0469,72.8047,72.814,57400.0
2015-04-10 13:30:00,78.19,78.22,78.1,78.21,52600.0,72.814,72.842,72.7302,72.8327,52600.0
2015-04-10 13:40:00,78.2,78.23,78.08,78.13,34100.0,72.8234,72.8513,72.7116,72.7582,34100.0
2015-04-10 13:50:00,78.12,78.15,78.09,78.14,24300.0,72.7489,72.7768,72.7209,72.7675,24300.0
2015-04-10 14:00:00,78.13,78.16,78.08,78.11,20500.0,72.7582,72.7861,72.7116,72.7396,20500.0
2015-04-10 14:10:00,78.13,78.16,78.06,78.09,54700.0,72.7582,72.7861,72.693,72.7209,54700.0
2015-04-10 14:20:00,78.1,78.12,77.99,78.02,33000.0,72.7302,72.7489,72.6278,72.6557,33000.0
2015-04-10 14:30:00,78.01,78.07,78.0,78.07,30900.0,72.6464,72.7023,72.6371,72.7023,30900.0
2015-04-10 14:40:00,78.07,78.17,78.06,78.16,36300.0,72.7023,72.7954,72.693,72.7861,36300.0
2015-04-10 14:50:00,78.16,78.2,78.14,78.18,53100.0,72.7861,72.8234,72.7675,72.8047,53100.0
2015-04-10 15:00:00,78.18,78.2,78.05,78.06,56000.0,72.8047,72.8234,72.6837,72.693,56000.0
2015-04-10 15:10:00,78.06,78.1,78.0,78.0,77000.0,72.693,72.7302,72.6371,72.6371,77000.0
2015-04-10 15:20:00,78.02,78.1,78.0,78.07,76100.0,72.6557,72.7302,72.6371,72.7023,76100.0
2015-04-10 15:30:00,78.07,78.14,78.05,78.13,48800.0,72.7023,72.7675,72.6837,72.7582,48800.0
2015-04-10 15:40:00,78.13,78.14,78.03,78.06,92300.0,72.7582,72.7675,72.6651,72.693,92300.0
2015-04-10 15:50:00,78.06,78.27,78.02,78.25,230200.0,72.693,72.8885,72.6557,72.8699,230200.0
2015-04-13 09:30:00,78.23,79.24,78.14,79.0,201500.0,72.8513,73.7919,72.7675,73.5684,201500.0
2015-04-13 09:40:00,78.97,78.97,78.18,78.19,120900.0,73.5404,73.5404,72.8047,72.814,120900.0
2015-04-13 09:50:00,78.2,78.49,78.2,78.41,38100.0,72.8234,73.0934,72.8234,73.0189,38100.0
2015-04-13 10:00:00,78.39,78.46,78.25,78.41,52100.0,73.0003,73.0655,72.8699,73.0189,52100.0
2015-04-13 10:10:00,78.41,78.41,77.99,78.0,31200.0,73.0189,73.0189,72.6278,72.6371,31200.0
2015-04-13 10:20:00,78.0,78.08,77.89,77.91,37700.0,72.6371,72.7116,72.5347,72.5533,37700.0
2015-04-13 10:30:00,77.93,78.0,77.72,77.89,72300.0,72.5719,72.6371,72.3764,72.5347,72300.0
2015-04-13 10:40:00,77.88,77.94,77.81,77.85,31600.0,72.5254,72.5812,72.4602,72.4974,31600.0
2015-04-13 10:50:00,77.85,77.97,77.82,77.97,44500.0,72.4974,72.6092,72.4695,72.6092,44500.0
2015-04-13 11:00:00,77.97,77.99,77.83,77.92,43800.0,72.6092,72.6278,72.4788,72.5626,43800.0
2015-04-13 11:10:00,77.92,78.02,77.81,77.96,29400.0,72.5626,72.6557,72.4602,72.5999,29400.0
2015-04-13 11:20:00,77.96,78.03,77.85,77.97,22800.0,72.5999,72.6651,72.4974,72.6092,22800.0
2015-04-13 11:30:00,77.94,78.01,77.88,77.92,28800.0,72.5812,72.6464,72.5254,72.5626,28800.0
2015-04-13 11:40:00,77.92,77.93,77.87,77.87,35500.0,72.5626,72.5719,72.5161,72.5161,35500.0
2015-04-13 11:50:00,77.88,77.93,77.83,77.87,23300.0,72.5254,72.5719,72.4788,72.5161,23300.0
2015-04-13 12:00:00,77.88,78.06,77.83,78.03,45600.0,72.5254,72.693,72.4788,72.6651,45600.0
2015-04-13 12:10:00,78.01,78.01,77.86,77.89,24000.0,72.6464,72.6464,72.5067,72.5347,24000.0
2015-04-13 12:20:00,77.9,77.96,77.84,77.96,29700.0,72.544,72.5999,72.4881,72.5999,29700.0
2015-04-13 12:30:00,77.97,78.02,77.92,77.92,25200.0,72.6092,72.6557,72.5626,72.5626,25200.0
2015-04-13 12:40:00,77.92,77.98,77.89,77.94,17500.0,72.5626,72.6185,72.5347,72.5812,17500.0
2015-04-13 12:50:00,77.93,77.94,77.84,77.89,23300.0,72.5719,72.5812,72.4881,72.5347,23300.0
2015-04-13 13:00:00,77.89,77.94,77.81,77.82,22500.0,72.5347,72.5812,72.4602,72.4695,22500.0
2015-04-13 13:10:00,77.83,77.83,77.74,77.77,27900.0,72.4788,72.4788,72.395,72.4229,27900.0
2015-04-13 13:20:00,77.75,77.79,77.49,77.53,47800.0,72.4043,72.4416,72.1622,72.1994,47800.0
2015-04-13 13:30:00,77.54,77.56,77.47,77.54,24900.0,72.2087,72.2274,72.1436,72.2087,24900.0
2015-04-13 13:40:00,77.53,77.54,77.43,77.49,22800.0,72.1994,72.2087,72.1063,72.1622,22800.0
2015-04-13 13:50:00,77.49,77.55,77.44,77.54,28700.0,72.1622,72.2181,72.1156,72.2087,28700.0
2015-04-13 14:00:00,77.54,77.55,77.49,77.54,28700.0,72.2087,72.2181,72.1622,72.2087,28700.0
2015-04-13 14:10:00,77.54,77.55,77.35,77.42,33800.0,72.2087,72.2181,72.0318,72.097,33800.0
2015-04-13 14:20:00,77.43,77.5,77.43,77.48,29600.0,72.1063,72.1715,72.1063,72.1529,29600.0
2015-04-13 14:30:00,77.48,77.5,77.42,77.49,31500.0,72.1529,72.1715,72.097,72.1622,31500.0
2015-04-13 14:40:00,77.49,77.5,77.37,77.41,25700.0,72.1622,72.1715,72.0504,72.0877,25700.0
2015-04-13 14:50:00,77.42,77.48,77.33,77.45,29300.0,72.097,72.1529,72.0132,72.1249,29300.0
2015-04-13 15:00:00,77.46,77.48,77.38,77.45,35400.0,72.1342,72.1529,72.0597,72.1249,35400.0
2015-04-13 15:10:00,77.44,77.46,77.36,77.38,38900.0,72.1156,72.1342,72.0411,72.0597,38900.0
2015-04-13 15:20:00,77.39,77.39,77.28,77.32,59600.0,72.0691,72.0691,71.9666,72.0039,59600.0
2015-04-13 15:30:00,77.32,77.42,77.29,77.41,84100.0,72.0039,72.097,71.9759,72.0877,84100.0
2015-04-13 15:40:00,77.41,77.43,77.34,77.34,94800.0,72.0877,72.1063,72.0225,72.0225,94800.0
2015-04-13 15:50:00,77.34,77.47,77.27,77.4,223500.0,72.0225,72.1436,71.9573,72.0784,223500.0
2015-04-14 09:30:00,77.2,77.37,76.85,77.04,72600.0,71.8921,72.0504,71.5662,71.7431,72600.0
2015-04-14 09:40:00,77.02,77.05,76.51,76.69,41300.0,71.7245,71.7524,71.2496,71.4172,41300.0
2015-04-14 09:50:00,76.71,76.85,76.6,76.76,43800.0,71.4358,71.5662,71.3334,71.4824,43800.0
2015-04-14 10:00:00,76.77,76.87,76.55,76.7,57100.0,71.4917,71.5848,71.2868,71.4265,57100.0
2015-04-14 10:10:00,76.7,77.0,76.7,76.94,84200.0,71.4265,71.7059,71.4265,71.65,84200.0
2015-04-14 10:20:00,76.92,76.99,76.82,76.94,25300.0,71.6314,71.6966,71.5382,71.65,25300.0
2015-04-14 10:30:00,76.94,76.94,76.74,76.92,31800.0,71.65,71.65,71.4637,71.6314,31800.0
2015-04-14 10:40:00,76.92,77.02,76.87,76.99,94000.0,71.6314,71.7245,71.5848,71.6966,94000.0
2015-04-14 10:50:00,77.0,77.01,76.87,76.94,38100.0,71.7059,71.7152,71.5848,71.65,38100.0
2015-04-14 11:00:00,76.93,77.02,76.88,77.0,60800.0,71.6407,71.7245,71.5941,71.7059,60800.0
2015-04-14 11:10:00,76.98,77.28,76.94,77.22,52800.0,71.6872,71.9666,71.65,71.9107,52800.0
2015-04-14 11:20:00,77.23,77.23,77.1,77.19,32200.0,71.9201,71.9201,71.799,71.8828,32200.0
2015-04-14 11:30:00,77.2,77.22,77.0,77.01,50000.0,71.8921,71.9107,71.7059,71.7152,50000.0
2015-04-14 11:40:00,77.03,77.06,77.01,77.05,19500.0,71.7338,71.7617,71.7152,71.7524,19500.0
2015-04-14 11:50:00,77.04,77.05,77.0,77.0,20900.0,71.7431,71.7524,71.7059,71.7059,20900.0
2015-04-14 12:00:00,77.01,77.06,77.0,77.01,34200.0,71.7152,71.7617,71.7059,71.7152,34200.0
2015-04-14 12:10:00,77.01,77.05,77.0,77.02,44900.0,71.7152,71.7524,71.7059,71.7245,44900.0
2015-04-14 12:20:00,77.01,77.05,76.99,77.0,88800.0,71.7152,71.7524,71.6966,71.7059,88800.0
2015-04-14 12:30:00,77.01,77.03,76.97,76.98,88500.0,71.7152,71.7338,71.6779,71.6872,88500.0
2015-04-14 12:40:00,77.0,77.0,76.96,76.98,55600.0,71.7059,71.7059,71.6686,71.6872,55600.0
2015-04-14 12:50:00,76.98,76.99,76.93,76.97,25600.0,71.6872,71.6966,71.6407,71.6779,25600.0
2015-04-14 13:00:00,76.97,76.99,76.82,76.83,47600.0,71.6779,71.6966,71.5382,71.5476,47600.0
2015-04-14 13:10:00,76.82,76.99,76.82,76.95,30300.0,71.5382,71.6966,71.5382,71.6593,30300.0
2015-04-14 13:20:00,76.97,77.01,76.93,76.96,25500.0,71.6779,71.7152,71.6407,71.6686,25500.0
2015-04-14 13:30:00,76.96,77.02,76.96,76.97,25600.0,71.6686,71.7245,71.6686,71.6779,25600.0
2015-04-14 13:40:00,76.98,77.03,76.96,76.96,30000.0,71.6872,71.7338,71.6686,71.6686,30000.0
2015-04-14 13:50:00,76.95,77.0,76.9,76.97,45400.0,71.6593,71.7059,71.6127,71.6779,45400.0
2015-04-14 14:00:00,76.96,77.0,76.94,76.96,30100.0,71.6686,71.7059,71.65,71.6686,30100.0
2015-04-14 14:10:00,76.95,77.04,76.94,77.01,45800.0,71.6593,71.7431,71.65,71.7152,45800.0
2015-04-14 14:20:00,77.0,77.32,77.0,77.23,114800.0,71.7059,72.0039,71.7059,71.9201,114800.0
2015-04-14 14:30:00,77.25,77.29,77.15,77.2,36000.0,71.9387,71.9759,71.8456,71.8921,36000.0
2015-04-14 14:40:00,77.19,77.28,77.18,77.23,25500.0,71.8828,71.9666,71.8735,71.9201,25500.0
2015-04-14 14:50:00,77.22,77.33,77.2,77.3,61100.0,71.9107,72.0132,71.8921,71.9852,61100.0
2015-04-14 15:00:00,77.28,77.3,77.17,77.17,44600.0,71.9666,71.9852,71.8642,71.8642,44600.0
2015-04-14 15:10:00,77.17,77.25,77.17,77.21,51900.0,71.8642,71.9387,71.8642,71.9014,51900.0
2015-04-14 15:20:00,77.21,77.28,77.1,77.17,70600.0,71.9014,71.9666,71.799,71.8642,70600.0
2015-04-14 15:30:00,77.16,77.32,77.13,77.29,50400.0,71.8549,72.0039,71.8269,71.9759,50400.0
2015-04-14 15:40:00,77.29,77.36,77.26,77.28,70400.0,71.9759,72.0411,71.948,71.9666,70400.0
2015-04-14 15:50:00,77.29,77.35,77.25,77.35,108300.0,71.9759,72.0318,71.9387,72.0318,108300.0
2015-04-15 09:30:00,79.12,79.5,78.59,78.68,623300.0,73.6801,74.034,73.1865,73.2704,623300.0
2015-04-15 09:40:00,78.67,79.82,78.47,79.8,363100.0,73.261,74.332,73.0748,74.3134,363100.0
2015-04-15 09:50:00,79.81,79.84,79.5,79.81,370300.0,74.3227,74.3506,74.034,74.3227,370300.0
2015-04-15 10:00:00,79.78,80.2,79.71,79.78,680700.0,74.2947,74.6859,74.2295,74.2947,680700.0
2015-04-15 10:10:00,79.77,80.11,79.75,79.84,220000.0,74.2854,74.602,74.2668,74.3506,220000.0
2015-04-15 10:20:00,79.85,80.13,79.65,79.84,209100.0,74.3599,74.6207,74.1737,74.3506,209100.0
2015-04-15 10:30:00,79.84,79.89,79.53,79.81,130700.0,74.3506,74.3972,74.0619,74.3227,130700.0
2015-04-15 10:40:00,79.8,79.8,79.47,79.59,118600.0,74.3134,74.3134,74.006,74.1178,118600.0
2015-04-15 10:50:00,79.59,79.7,79.5,79.57,109800.0,74.1178,74.2202,74.034,74.0992,109800.0
2015-04-15 11:00:00,79.58,79.6,79.37,79.5,131200.0,74.1085,74.1271,73.9129,74.034,131200.0
2015-04-15 11:10:00,79.5,79.55,79.37,79.49,170600.0,74.034,74.0805,73.9129,74.0247,170600.0
2015-04-15 11:20:00,79.49,79.51,79.32,79.37,139300.0,74.0247,74.0433,73.8664,73.9129,139300.0
2015-04-15 11:30:00,79.4,79.42,79.07,79.14,82100.0,73.9409,73.9595,73.6335,73.6987,82100.0
2015-04-15 11:40:00,79.15,79.34,79.15,79.27,88800.0,73.708,73.885,73.708,73.8198,88800.0
2015-04-15 11:50:00,79.25,79.45,79.2,79.2,64100.0,73.8012,73.9874,73.7546,73.7546,64100.0
2015-04-15 12:00:00,79.2,79.23,79.16,79.21,32200.0,73.7546,73.7825,73.7174,73.7639,32200.0
2015-04-15 12:10:00,79.2,79.3,79.15,79.28,26900.0,73.7546,73.8477,73.708,73.8291,26900.0
2015-04-15 12:20:00,79.28,79.32,79.1,79.2,61500.0,73.8291,73.8664,73.6615,73.7546,61500.0
2015-04-15 12:30:00,79.2,79.28,79.13,79.24,59900.0,73.7546,73.8291,73.6894,73.7919,59900.0
2015-04-15 12:40:00,79.26,79.29,79.14,79.27,57700.0,73.8105,73.8384,73.6987,73.8198,57700.0
2015-04-15 12:50:00,79.27,79.38,79.18,79.29,67700.0,73.8198,73.9222,73.736,73.8384,67700.0
2015-04-15 13:00:00,79.3,79.36,79.13,79.14,64000.0,73.8477,73.9036,73.6894,73.6987,64000.0
2015-04-15 13:10:00,79.14,79.26,79.14,79.16,45200.0,73.6987,73.8105,73.6987,73.7174,45200.0
2015-04-15 13:20:00,79.16,79.43,79.15,79.41,82800.0,73.7174,73.9688,73.708,73.9502,82800.0
2015-04-15 13:30:00,79.41,79.52,79.27,79.27,66200.0,73.9502,74.0526,73.8198,73.8198,66200.0
2015-04-15 13:40:00,79.28,79.56,79.27,79.52,123500.0,73.8291,74.0899,73.8198,74.0526,123500.0
2015-04-15 13:50:00,79.52,79.54,79.32,79.49,34700.0,74.0526,74.0712,73.8664,74.0247,34700.0
2015-04-15 14:00:00,79.48,79.48,79.36,79.45,166300.0,74.0154,74.0154,73.9036,73.9874,166300.0
2015-04-15 14:10:00,79.43,79.43,79.06,79.09,78800.0,73.9688,73.9688,73.6242,73.6522,78800.0
2015-04-15 14:20:00,79.08,79.09,78.95,78.99,59100.0,73.6429,73.6522,73.5218,73.559,59100.0
2015-04-15 14:30:00,78.98,79.06,78.87,78.89,81700.0,73.5497,73.6242,73.4473,73.4659,81700.0
2015-04-15 14:40:00,78.9,79.15,78.9,79.13,63800.0,73.4752,73.708,73.4752,73.6894,63800.0
2015-04-15 14:50:00,79.14,79.17,79.09,79.15,88400.0,73.6987,73.7267,73.6522,73.708,88400.0
2015-04-15 15:00:00,79.15,79.22,79.1,79.14,55200.0,73.708,73.7732,73.6615,73.6987,55200.0
2015-04-15 15:10:00,79.15,79.2,79.13,79.14,61900.0,73.708,73.7546,73.6894,73.6987,61900.0
2015-04-15 15:20:00,79.15,79.41,79.13,79.4,90000.0,73.708,73.9502,73.6894,73.9409,90000.0
2015-04-15 15:30:00,79.39,79.45,79.1,79.12,99900.0,73.9315,73.9874,73.6615,73.6801,99900.0
2015-04-15 15:40:00,79.12,79.33,79.02,79.33,129800.0,73.6801,73.8757,73.587,73.8757,129800.0
2015-04-15 15:50:00,79.34,79.35,79.2,79.23,308800.0,73.885,73.8943,73.7546,73.7825,308800.0
2015-04-16 09:30:00,79.94,79.94,78.99,78.99,115700.0,74.4437,74.4437,73.559,73.559,115700.0
2015-04-16 09:40:00,78.99,79.54,78.93,79.42,111000.0,73.559,74.0712,73.5032,73.9595,111000.0
2015-04-16 09:50:00,79.42,79.69,79.33,79.66,62800.0,73.9595,74.2109,73.8757,74.183,62800.0
2015-04-16 10:00:00,79.65,79.69,79.44,79.46,62400.0,74.1737,74.2109,73.9781,73.9967,62400.0
2015-04-16 10:10:00,79.47,79.59,79.28,79.31,75300.0,74.006,74.1178,73.8291,73.857,75300.0
2015-04-16 10:20:00,79.3,79.3,78.99,79.03,55300.0,73.8477,73.8477,73.559,73.5963,55300.0
2015-04-16 10:30:00,79.02,79.03,78.82,78.91,60700.0,73.587,73.5963,73.4007,73.4845,60700.0
2015-04-16 10:40:00,78.91,78.98,78.74,78.78,88100.0,73.4845,73.5497,73.3262,73.3635,88100.0
2015-04-16 10:50:00,78.77,78.78,78.49,78.56,95600.0,73.3542,73.3635,73.0934,73.1586,95600.0
2015-04-16 11:00:00,78.53,78.58,78.49,78.53,80600.0,73.1307,73.1772,73.0934,73.1307,80600.0
2015-04-16 11:10:00,78.53,78.61,78.49,78.54,60200.0,73.1307,73.2052,73.0934,73.14,60200.0
2015-04-16 11:20:00,78.53,78.6,78.49,78.52,45500.0,73.1307,73.1959,73.0934,73.1214,45500.0
2015-04-16 11:30:00,78.53,78.56,78.49,78.5,66700.0,73.1307,73.1586,73.0934,73.1027,66700.0
2015-04-16 11:40:00,78.5,78.51,78.26,78.31,69800.0,73.1027,73.112,72.8792,72.9258,69800.0
2015-04-16 11:50:00,78.32,78.41,78.25,78.29,59600.0,72.9351,73.0189,72.8699,72.9072,59600.0
2015-04-16 12:00:00,78.3,78.32,78.25,78.27,31800.0,72.9165,72.9351,72.8699,72.8885,31800.0
2015-04-16 12:10:00,78.27,78.28,78.07,78.13,45200.0,72.8885,72.8979,72.7023,72.7582,45200.0
2015-04-16 12:20:00,78.12,78.13,77.92,77.92,29900.0,72.7489,72.7582,72.5626,72.5626,29900.0
2015-04-16 12:30:00,77.93,78.01,77.9,77.96,46100.0,72.5719,72.6464,72.544,72.5999,46100.0
2015-04-16 12:40:00,77.97,78.14,77.92,78.02,41600.0,72.6092,72.7675,72.5626,72.6557,41600.0
2015-04-16 12:50:00,78.03,78.07,77.93,77.93,31600.0,72.6651,72.7023,72.5719,72.5719,31600.0
2015-04-16 13:00:00,77.93,78.06,77.92,78.01,26500.0,72.5719,72.693,72.5626,72.6464,26500.0
2015-04-16 13:10:00,78.0,78.07,77.95,78.04,32000.0,72.6371,72.7023,72.5906,72.6744,32000.0
2015-04-16 13:20:00,78.05,78.1,77.94,77.96,27800.0,72.6837,72.7302,72.5812,72.5999,27800.0
2015-04-16 13:30:00,77.96,78.09,77.93,78.08,45500.0,72.5999,72.7209,72.5719,72.7116,45500.0
2015-04-16 13:40:00,78.08,78.14,78.02,78.08,51300.0,72.7116,72.7675,72.6557,72.7116,51300.0
2015-04-16 13:50:00,78.09,78.12,78.03,78.07,36100.0,72.7209,72.7489,72.6651,72.7023,36100.0
2015-04-16 14:00:00,78.07,78.23,78.06,78.15,47700.0,72.7023,72.8513,72.693,72.7768,47700.0
2015-04-16 14:10:00,78.15,78.22,78.02,78.04,44500.0,72.7768,72.842,72.6557,72.6744,44500.0
2015-04-16 14:20:00,78.05,78.15,78.0,78.09,37500.0,72.6837,72.7768,72.6371,72.7209,37500.0
2015-04-16 14:30:00,78.09,78.1,77.98,78.03,43400.0,72.7209,72.7302,72.6185,72.6651,43400.0
2015-04-16 14:40:00,78.04,78.18,78.02,78.09,41100.0,72.6744,72.8047,72.6557,72.7209,41100.0
2015-04-16 14:50:00,78.1,78.13,77.99,78.0,40500.0,72.7302,72.7582,72.6278,72.6371,40500.0
2015-04-16 15:00:00,78.0,78.11,77.98,78.09,50500.0,72.6371,72.7396,72.6185,72.7209,50500.0
2015-04-16 15:10:00,78.1,78.1,77.94,77.97,65700.0,72.7302,72.7302,72.5812,72.6092,65700.0
2015-04-16 15:20:00,77.97,77.99,77.84,77.88,77100.0,72.6092,72.6278,72.4881,72.5254,77100.0
2015-04-16 15:30:00,77.88,77.94,77.8,77.91,112400.0,72.5254,72.5812,72.4509,72.5533,112400.0
2015-04-16 15:40:00,77.91,77.95,77.7,77.73,158100.0,72.5533,72.5906,72.3577,72.3857,158100.0
2015-04-16 15:50:00,77.73,77.84,77.64,77.82,305500.0,72.3857,72.4881,72.3019,72.4695,305500.0
2015-04-17 09:30:00,77.22,77.81,77.01,77.75,137600.0,71.9107,72.4602,71.7152,72.4043,137600.0
2015-04-17 09:40:00,77.73,77.73,76.91,77.54,84300.0,72.3857,72.3857,71.6221,72.2087,84300.0
2015-04-17 09:50:00,77.55,77.91,77.49,77.78,61600.0,72.2181,72.5533,72.1622,72.4322,61600.0
2015-04-17 10:00:00,77.77,77.78,77.17,77.44,55400.0,72.4229,72.4322,71.8642,72.1156,55400.0
2015-04-17 10:10:00,77.44,77.85,77.41,77.63,47900.0,72.1156,72.4974,72.0877,72.2926,47900.0
2015-04-17 10:20:00,77.63,77.93,77.61,77.88,36800.0,72.2926,72.5719,72.2739,72.5254,36800.0
2015-04-17 10:30:00,77.88,77.96,77.79,77.83,36100.0,72.5254,72.5999,72.4416,72.4788,36100.0
2015-04-17 10:40:00,77.84,78.07,77.84,77.9,56300.0,72.4881,72.7023,72.4881,72.544,56300.0
2015-04-17 10:50:00,77.87,77.87,77.47,77.47,35800.0,72.5161,72.5161,72.1436,72.1436,35800.0
2015-04-17 11:00:00,77.47,77.66,77.43,77.63,26000.0,72.1436,72.3205,72.1063,72.2926,26000.0
2015-04-17 11:10:00,77.64,77.67,77.56,77.64,27400.0,72.3019,72.3298,72.2274,72.3019,27400.0
2015-04-17 11:20:00,77.66,77.74,77.58,77.69,30800.0,72.3205,72.395,72.246,72.3484,30800.0
2015-04-17 11:30:00,77.68,77.84,77.62,77.73,17300.0,72.3391,72.4881,72.2832,72.3857,17300.0
2015-04-17 11:40:00,77.74,77.81,77.65,77.81,26500.0,72.395,72.4602,72.3112,72.4602,26500.0
2015-04-17 11:50:00,77.82,77.92,77.79,77.79,17300.0,72.4695,72.5626,72.4416,72.4416,17300.0
2015-04-17 12:00:00,77.81,77.87,77.74,77.87,22300.0,72.4602,72.5161,72.395,72.5161,22300.0
2015-04-17 12:10:00,77.86,77.98,77.81,77.82,24300.0,72.5067,72.6185,72.4602,72.4695,24300.0
2015-04-17 12:20:00,77.84,77.99,77.8,77.87,13000.0,72.4881,72.6278,72.4509,72.5161,13000.0
2015-04-17 12:30:00,77.86,77.97,77.81,77.94,10900.0,72.5067,72.6092,72.4602,72.5812,10900.0
2015-04-17 12:40:00,77.95,77.95,77.84,77.95,11000.0,72.5906,72.5906,72.4881,72.5906,11000.0
2015-04-17 12:50:00,77.93,77.99,77.86,77.93,16500.0,72.5719,72.6278,72.5067,72.5719,16500.0
2015-04-17 13:00:00,77.9,77.96,77.86,77.86,15500.0,72.544,72.5999,72.5067,72.5067,15500.0
2015-04-17 13:10:00,77.85,77.95,77.81,77.81,19100.0,72.4974,72.5906,72.4602,72.4602,19100.0
2015-04-17 13:20:00,77.82,77.95,77.78,77.9,25600.0,72.4695,72.5906,72.4322,72.544,25600.0
2015-04-17 13:30:00,77.88,77.88,77.68,77.72,23000.0,72.5254,72.5254,72.3391,72.3764,23000.0
2015-04-17 13:40:00,77.7,77.82,77.68,77.78,16200.0,72.3577,72.4695,72.3391,72.4322,16200.0
2015-04-17 13:50:00,77.77,77.77,77.49,77.51,22300.0,72.4229,72.4229,72.1622,72.1808,22300.0
2015-04-17 14:00:00,77.47,77.58,77.33,77.33,26900.0,72.1436,72.246,72.0132,72.0132,26900.0
2015-04-17 14:10:00,77.34,77.44,77.3,77.44,38900.0,72.0225,72.1156,71.9852,72.1156,38900.0
2015-04-17 14:20:00,77.45,77.61,77.42,77.55,29400.0,72.1249,72.2739,72.097,72.2181,29400.0
2015-04-17 14:30:00,77.55,77.64,77.47,77.63,26200.0,72.2181,72.3019,72.1436,72.2926,26200.0
2015-04-17 14:40:00,77.64,77.68,77.58,77.59,26400.0,72.3019,72.3391,72.246,72.2553,26400.0
2015-04-17 14:50:00,77.59,77.64,77.54,77.58,19900.0,72.2553,72.3019,72.2087,72.246,19900.0
2015-04-17 15:00:00,77.56,77.66,77.56,77.65,36000.0,72.2274,72.3205,72.2274,72.3112,36000.0
2015-04-17 15:10:00,77.65,77.73,77.65,77.69,29200.0,72.3112,72.3857,72.3112,72.3484,29200.0
2015-04-17 15:20:00,77.69,77.79,77.65,77.76,40100.0,72.3484,72.4416,72.3112,72.4136,40100.0
2015-04-17 15:30:00,77.75,78.03,77.74,78.02,54200.0,72.4043,72.6651,72.395,72.6557,54200.0
2015-04-17 15:40:00,78.01,78.23,78.01,78.08,136100.0,72.6464,72.8513,72.6464,72.7116,136100.0
2015-04-17 15:50:00,78.07,78.12,77.96,78.04,294800.0,72.7023,72.7489,72.5999,72.6744,294800.0
2015-04-20 09:30:00,78.83,78.9,78.0,78.13,104800.0,73.41,73.4752,72.6371,72.7582,104800.0
2015-04-20 09:40:00,78.1,78.41,77.95,78.35,59300.0,72.7302,73.0189,72.5906,72.963,59300.0
2015-04-20 09:50:00,78.4,78.54,78.16,78.21,35900.0,73.0096,73.14,72.7861,72.8327,35900.0
2015-04-20 10:00:00,78.26,78.35,78.06,78.1,57000.0,72.8792,72.963,72.693,72.7302,57000.0
2015-04-20 10:10:00,78.12,78.16,77.96,78.04,42800.0,72.7489,72.7861,72.5999,72.6744,42800.0
2015-04-20 10:20:00,78.04,78.27,78.01,78.17,50200.0,72.6744,72.8885,72.6464,72.7954,50200.0
2015-04-20 10:30:00,78.2,78.22,78.07,78.08,22500.0,72.8234,72.842,72.7023,72.7116,22500.0
2015-04-20 10:40:00,78.09,78.1,77.92,77.95,26600.0,72.7209,72.7302,72.5626,72.5906,26600.0
2015-04-20 10:50:00,77.95,78.23,77.88,78.23,42800.0,72.5906,72.8513,72.5254,72.8513,42800.0
2015-04-20 11:00:00,78.23,78.56,78.22,78.56,37800.0,72.8513,73.1586,72.842,73.1586,37800.0
2015-04-20 11:10:00,78.56,78.57,78.46,78.49,27200.0,73.1586,73.1679,73.0655,73.0934,27200.0
2015-04-20 11:20:00,78.5,78.55,78.36,78.4,57000.0,73.1027,73.1493,72.9724,73.0096,57000.0
2015-04-20 11:30:00,78.41,78.55,78.38,78.45,35200.0,73.0189,73.1493,72.991,73.0562,35200.0
2015-04-20 11:40:00,78.45,78.54,78.44,78.54,21200.0,73.0562,73.14,73.0469,73.14,21200.0
2015-04-20 11:50:00,78.54,78.64,78.45,78.63,26200.0,73.14,73.2331,73.0562,73.2238,26200.0
2015-04-20 12:00:00,78.61,78.67,78.57,78.63,23700.0,73.2052,73.261,73.1679,73.2238,23700.0
2015-04-20 12:10:00,78.65,78.67,78.56,78.56,28200.0,73.2424,73.261,73.1586,73.1586,28200.0
2015-04-20 12:20:00,78.56,78.66,78.54,78.6,21000.0,73.1586,73.2517,73.14,73.1959,21000.0
2015-04-20 12:30:00,78.6,78.63,78.53,78.57,31500.0,73.1959,73.2238,73.1307,73.1679,31500.0
2015-04-20 12:40:00,78.58,78.62,78.52,78.52,26600.0,73.1772,73.2145,73.1214,73.1214,26600.0
2015-04-20 12:50:00,78.51,78.53,78.41,78.42,38900.0,73.112,73.1307,73.0189,73.0282,38900.0
2015-04-20 13:00:00,78.43,78.55,78.43,78.54,16300.0,73.0375,73.1493,73.0375,73.14,16300.0
2015-04-20 13:10:00,78.54,78.65,78.52,78.62,25900.0,73.14,73.2424,73.1214,73.2145,25900.0
2015-04-20 13:20:00,78.61,78.61,78.44,78.49,28800.0,73.2052,73.2052,73.0469,73.0934,28800.0
2015-04-20 13:30:00,78.5,78.51,78.45,78.45,30600.0,73.1027,73.112,73.0562,73.0562,30600.0
2015-04-20 13:40:00,78.45,78.48,78.44,78.45,36100.0,73.0562,73.0841,73.0469,73.0562,36100.0
2015-04-20 13:50:00,78.45,78.47,78.39,78.42,23400.0,73.0562,73.0748,73.0003,73.0282,23400.0
2015-04-20 14:00:00,78.41,78.46,78.35,78.43,52600.0,73.0189,73.0655,72.963,73.0375,52600.0
2015-04-20 14:10:00,78.41,78.42,78.37,78.4,50700.0,73.0189,73.0282,72.9817,73.0096,50700.0
2015-04-20 14:20:00,78.4,78.42,78.36,78.4,30800.0,73.0096,73.0282,72.9724,73.0096,30800.0
2015-04-20 14:30:00,78.39,78.43,78.37,78.42,36100.0,73.0003,73.0375,72.9817,73.0282,36100.0
2015-04-20 14:40:00,78.42,78.42,78.35,78.39,43200.0,73.0282,73.0282,72.963,73.0003,43200.0
2015-04-20 14:50:00,78.4,78.48,78.36,78.47,49200.0,73.0096,73.0841,72.9724,73.0748,49200.0
2015-04-20 15:00:00,78.46,78.47,78.38,78.43,46200.0,73.0655,73.0748,72.991,73.0375,46200.0
2015-04-20 15:10:00,78.43,78.51,78.42,78.45,43700.0,73.0375,73.112,73.0282,73.0562,43700.0
2015-04-20 15:20:00,78.45,78.45,78.39,78.4,47500.0,73.0562,73.0562,73.0003,73.0096,47500.0
2015-04-20 15:30:00,78.39,78.49,78.38,78.45,74400.0,73.0003,73.0934,72.991,73.0562,74400.0
2015-04-20 15:40:00,78.45,78.53,78.43,78.51,68300.0,73.0562,73.1307,73.0375,73.112,68300.0
2015-04-20 15:50:00,78.53,78.57,78.47,78.56,132000.0,73.1307,73.1679,73.0748,73.1586,132000.0
2015-04-21 09:30:00,78.39,78.6,78.1,78.3,230100.0,73.0003,73.1959,72.7302,72.9165,230100.0
2015-04-21 09:40:00,78.32,78.33,78.06,78.16,107400.0,72.9351,72.9444,72.693,72.7861,107400.0
2015-04-21 09:50:00,78.15,78.26,78.06,78.06,62800.0,72.7768,72.8792,72.693,72.693,62800.0
2015-04-21 10:00:00,78.07,78.2,77.83,77.95,96200.0,72.7023,72.8234,72.4788,72.5906,96200.0
2015-04-21 10:10:00,77.93,78.02,77.87,77.99,78200.0,72.5719,72.6557,72.5161,72.6278,78200.0
2015-04-21 10:20:00,78.01,78.02,77.94,77.97,62700.0,72.6464,72.6557,72.5812,72.6092,62700.0
2015-04-21 10:30:00,77.99,78.09,77.93,78.07,80100.0,72.6278,72.7209,72.5719,72.7023,80100.0
2015-04-21 10:40:00,78.06,78.07,77.99,78.0,132400.0,72.693,72.7023,72.6278,72.6371,132400.0
2015-04-21 10:50:00,78.01,78.01,77.96,78.01,119900.0,72.6464,72.6464,72.5999,72.6464,119900.0
2015-04-21 11:00:00,78.0,78.02,77.97,78.0,63100.0,72.6371,72.6557,72.6092,72.6371,63100.0
2015-04-21 11:10:00,78.0,78.02,77.97,78.0,73600.0,72.6371,72.6557,72.6092,72.6371,73600.0
2015-04-21 11:20:00,78.0,78.01,77.93,77.96,57500.0,72.6371,72.6464,72.5719,72.5999,57500.0
2015-04-21 11:30:00,77.95,78.01,77.95,78.0,52100.0,72.5906,72.6464,72.5906,72.6371,52100.0
2015-04-21 11:40:00,78.0,78.01,77.86,77.99,50500.0,72.6371,72.6464,72.5067,72.6278,50500.0
2015-04-21 11:50:00,78.0,78.01,77.91,77.97,59300.0,72.6371,72.6464,72.5533,72.6092,59300.0
2015-04-21 12:00:00,77.96,78.0,77.92,78.0,47600.0,72.5999,72.6371,72.5626,72.6371,47600.0
2015-04-21 12:10:00,78.0,78.09,77.98,78.04,56700.0,72.6371,72.7209,72.6185,72.6744,56700.0
2015-04-21 12:20:00,78.04,78.06,78.01,78.06,73200.0,72.6744,72.693,72.6464,72.693,73200.0
2015-04-21 12:30:00,78.06,78.2,78.05,78.1,87300.0,72.693,72.8234,72.6837,72.7302,87300.0
2015-04-21 12:40:00,78.1,78.11,78.05,78.09,45200.0,72.7302,72.7396,72.6837,72.7209,45200.0
2015-04-21 12:50:00,78.1,78.18,78.09,78.15,54500.0,72.7302,72.8047,72.7209,72.7768,54500.0
2015-04-21 13:00:00,78.15,78.16,78.14,78.15,87700.0,72.7768,72.7861,72.7675,72.7768,87700.0
2015-04-21 13:10:00,78.15,78.26,78.14,78.2,58600.0,72.7768,72.8792,72.7675,72.8234,58600.0
2015-04-21 13:20:00,78.2,78.23,78.13,78.15,59500.0,72.8234,72.8513,72.7582,72.7768,59500.0
2015-04-21 13:30:00,78.15,78.17,78.0,78.06,81700.0,72.7768,72.7954,72.6371,72.693,81700.0
2015-04-21 13:40:00,78.06,78.12,78.01,78.04,104100.0,72.693,72.7489,72.6464,72.6744,104100.0
2015-04-21 13:50:00,78.03,78.1,78.0,78.06,112400.0,72.6651,72.7302,72.6371,72.693,112400.0
2015-04-21 14:00:00,78.06,78.11,78.0,78.03,52100.0,72.693,72.7396,72.6371,72.6651,52100.0
2015-04-21 14:10:00,78.03,78.16,78.01,78.07,71300.0,72.6651,72.7861,72.6464,72.7023,71300.0
2015-04-21 14:20:00,78.07,78.09,77.73,77.73,233000.0,72.7023,72.7209,72.3857,72.3857,233000.0
2015-04-21 14:30:00,77.73,77.91,77.65,77.81,207400.0,72.3857,72.5533,72.3112,72.4602,207400.0
2015-04-21 14:40:00,77.82,77.82,77.66,77.74,84000.0,72.4695,72.4695,72.3205,72.395,84000.0
2015-04-21 14:50:00,77.74,77.89,77.61,77.88,134700.0,72.395,72.5347,72.2739,72.5254,134700.0
2015-04-21 15:00:00,77.87,77.88,77.56,77.62,155100.0,72.5161,72.5254,72.2274,72.2832,155100.0
2015-04-21 15:10:00,77.62,77.86,77.58,77.8,96800.0,72.2832,72.5067,72.246,72.4509,96800.0
2015-04-21 15:20:00,77.8,77.81,77.7,77.8,88500.0,72.4509,72.4602,72.3577,72.4509,88500.0
2015-04-21 15:30:00,77.82,77.83,77.72,77.76,121000.0,72.4695,72.4788,72.3764,72.4136,121000.0
2015-04-21 15:40:00,77.76,77.79,77.72,77.72,157800.0,72.4136,72.4416,72.3764,72.3764,157800.0
2015-04-21 15:50:00,77.72,77.77,77.65,77.7,276900.0,72.3764,72.4229,72.3112,72.3577,276900.0
2015-04-22 09:30:00,77.73,78.0,77.68,77.94,65200.0,72.3857,72.6371,72.3391,72.5812,65200.0
2015-04-22 09:40:00,77.92,77.99,77.61,77.67,16600.0,72.5626,72.6278,72.2739,72.3298,16600.0
2015-04-22 09:50:00,77.71,77.74,77.46,77.63,55900.0,72.3671,72.395,72.1342,72.2926,55900.0
2015-04-22 10:00:00,77.62,77.67,77.3,77.34,81700.0,72.2832,72.3298,71.9852,72.0225,81700.0
2015-04-22 10:10:00,77.34,77.46,77.25,77.29,93600.0,72.0225,72.1342,71.9387,71.9759,93600.0
2015-04-22 10:20:00,77.29,77.31,77.15,77.16,58800.0,71.9759,71.9946,71.8456,71.8549,58800.0
2015-04-22 10:30:00,77.16,77.18,76.99,77.01,42600.0,71.8549,71.8735,71.6966,71.7152,42600.0
2015-04-22 10:40:00,77.04,77.23,77.0,77.08,152200.0,71.7431,71.9201,71.7059,71.7804,152200.0
2015-04-22 10:50:00,77.08,77.08,76.92,76.99,52300.0,71.7804,71.7804,71.6314,71.6966,52300.0
2015-04-22 11:00:00,77.0,77.08,76.96,77.03,58800.0,71.7059,71.7804,71.6686,71.7338,58800.0
2015-04-22 11:10:00,77.03,77.08,76.93,77.0,72300.0,71.7338,71.7804,71.6407,71.7059,72300.0
2015-04-22 11:20:00,76.99,77.02,76.95,76.99,24700.0,71.6966,71.7245,71.6593,71.6966,24700.0
2015-04-22 11:30:00,77.0,77.02,76.94,76.99,31800.0,71.7059,71.7245,71.65,71.6966,31800.0
2015-04-22 11:40:00,76.99,77.02,76.88,76.88,45900.0,71.6966,71.7245,71.5941,71.5941,45900.0
2015-04-22 11:50:00,76.87,77.06,76.8,77.04,66400.0,71.5848,71.7617,71.5196,71.7431,66400.0
2015-04-22 12:00:00,77.04,77.13,76.99,77.09,88700.0,71.7431,71.8269,71.6966,71.7897,88700.0
2015-04-22 12:10:00,77.09,77.09,77.02,77.08,34800.0,71.7897,71.7897,71.7245,71.7804,34800.0
2015-04-22 12:20:00,77.09,77.2,77.07,77.09,82700.0,71.7897,71.8921,71.7711,71.7897,82700.0
2015-04-22 12:30:00,77.1,77.29,77.1,77.27,32800.0,71.799,71.9759,71.799,71.9573,32800.0
2015-04-22 12:40:00,77.28,77.29,77.11,77.15,28500.0,71.9666,71.9759,71.8083,71.8456,28500.0
2015-04-22 12:50:00,77.15,77.27,77.02,77.04,150600.0,71.8456,71.9573,71.7245,71.7431,150600.0
2015-04-22 13:00:00,77.03,77.1,77.0,77.04,156000.0,71.7338,71.799,71.7059,71.7431,156000.0
2015-04-22 13:10:00,77.04,77.04,77.01,77.02,42600.0,71.7431,71.7431,71.7152,71.7245,42600.0
2015-04-22 13:20:00,77.03,77.03,76.95,76.96,98800.0,71.7338,71.7338,71.6593,71.6686,98800.0
2015-04-22 13:30:00,76.96,76.99,76.89,76.97,52500.0,71.6686,71.6966,71.6034,71.6779,52500.0
2015-04-22 13:40:00,76.97,77.05,76.95,77.0,56500.0,71.6779,71.7524,71.6593,71.7059,56500.0
2015-04-22 13:50:00,77.0,77.04,76.96,77.02,49000.0,71.7059,71.7431,71.6686,71.7245,49000.0
2015-04-22 14:00:00,77.02,77.06,77.0,77.01,69600.0,71.7245,71.7617,71.7059,71.7152,69600.0
2015-04-22 14:10:00,77.02,77.04,76.98,76.99,64800.0,71.7245,71.7431,71.6872,71.6966,64800.0
2015-04-22 14:20:00,76.98,77.25,76.93,77.25,56400.0,71.6872,71.9387,71.6407,71.9387,56400.0
2015-04-22 14:30:00,77.26,77.47,77.18,77.47,48500.0,71.948,72.1436,71.8735,72.1436,48500.0
2015-04-22 14:40:00,77.48,77.57,77.44,77.46,42400.0,72.1529,72.2367,72.1156,72.1342,42400.0
2015-04-22 14:50:00,77.48,77.62,77.47,77.61,41100.0,72.1529,72.2832,72.1436,72.2739,41100.0
2015-04-22 15:00:00,77.61,77.62,77.5,77.55,52200.0,72.2739,72.2832,72.1715,72.2181,52200.0
2015-04-22 15:10:00,77.55,77.63,77.51,77.54,70900.0,72.2181,72.2926,72.1808,72.2087,70900.0
2015-04-22 15:20:00,77.54,77.63,77.46,77.47,208300.0,72.2087,72.2926,72.1342,72.1436,208300.0
2015-04-22 15:30:00,77.47,77.56,77.39,77.55,147400.0,72.1436,72.2274,72.0691,72.2181,147400.0
2015-04-22 15:40:00,77.56,77.64,77.47,77.47,149100.0,72.2274,72.3019,72.1436,72.1436,149100.0
2015-04-22 15:50:00,77.46,77.54,77.42,77.51,260700.0,72.1342,72.2087,72.097,72.1808,260700.0
2015-04-23 09:30:00,77.58,77.99,77.5,77.78,51800.0,72.246,72.6278,72.1715,72.4322,51800.0
2015-04-23 09:40:00,77.7,77.77,77.54,77.62,67300.0,72.3577,72.4229,72.2087,72.2832,67300.0
2015-04-23 09:50:00,77.63,77.64,77.3,77.36,120800.0,72.2926,72.3019,71.9852,72.0411,120800.0
2015-04-23 10:00:00,77.36,77.5,77.27,77.4,75500.0,72.0411,72.1715,71.9573,72.0784,75500.0
2015-04-23 10:10:00,77.37,77.4,77.0,77.03,38200.0,72.0504,72.0784,71.7059,71.7338,38200.0
2015-04-23 10:20:00,77.04,77.1,76.97,77.0,50100.0,71.7431,71.799,71.6779,71.7059,50100.0
2015-04-23 10:30:00,77.0,77.61,77.0,77.55,135200.0,71.7059,72.2739,71.7059,72.2181,135200.0
2015-04-23 10:40:00,77.54,77.54,77.39,77.44,60700.0,72.2087,72.2087,72.0691,72.1156,60700.0
2015-04-23 10:50:00,77.45,77.48,77.34,77.44,84700.0,72.1249,72.1529,72.0225,72.1156,84700.0
2015-04-23 11:00:00,77.45,77.47,77.42,77.42,43300.0,72.1249,72.1436,72.097,72.097,43300.0
2015-04-23 11:10:00,77.43,77.45,77.37,77.45,33500.0,72.1063,72.1249,72.0504,72.1249,33500.0
2015-04-23 11:20:00,77.44,77.45,77.43,77.44,110000.0,72.1156,72.1249,72.1063,72.1156,110000.0
2015-04-23 11:30:00,77.45,77.45,77.29,77.31,146700.0,72.1249,72.1249,71.9759,71.9946,146700.0
2015-04-23 11:40:00,77.32,77.45,77.31,77.41,45100.0,72.0039,72.1249,71.9946,72.0877,45100.0
2015-04-23 11:50:00,77.42,77.46,77.39,77.42,121000.0,72.097,72.1342,72.0691,72.097,121000.0
2015-04-23 12:00:00,77.42,77.71,77.35,77.71,688000.0,72.097,72.3671,72.0318,72.3671,688000.0
2015-04-23 12:10:00,77.71,77.76,77.35,77.64,349600.0,72.3671,72.4136,72.0318,72.3019,349600.0
2015-04-23 12:20:00,77.63,77.81,77.6,77.81,130100.0,72.2926,72.4602,72.2646,72.4602,130100.0
2015-04-23 12:30:00,77.81,77.92,77.76,77.88,22400.0,72.4602,72.5626,72.4136,72.5254,22400.0
2015-04-23 12:40:00,77.9,78.02,77.89,77.97,37000.0,72.544,72.6557,72.5347,72.6092,37000.0
2015-04-23 12:50:00,77.97,77.99,77.84,77.89,66600.0,72.6092,72.6278,72.4881,72.5347,66600.0
2015-04-23 13:00:00,77.91,77.95,77.85,77.93,41300.0,72.5533,72.5906,72.4974,72.5719,41300.0
2015-04-23 13:10:00,77.93,77.95,77.85,77.86,50800.0,72.5719,72.5906,72.4974,72.5067,50800.0
2015-04-23 13:20:00,77.88,77.92,77.85,77.85,27200.0,72.5254,72.5626,72.4974,72.4974,27200.0
2015-04-23 13:30:00,77.86,77.91,77.77,77.77,52500.0,72.5067,72.5533,72.4229,72.4229,52500.0
2015-04-23 13:40:00,77.78,77.8,77.71,77.73,57600.0,72.4322,72.4509,72.3671,72.3857,57600.0
2015-04-23 13:50:00,77.73,77.79,77.71,77.76,61200.0,72.3857,72.4416,72.3671,72.4136,61200.0
2015-04-23 14:00:00,77.77,77.77,77.73,77.75,87700.0,72.4229,72.4229,72.3857,72.4043,87700.0
2015-04-23 14:10:00,77.76,77.78,77.74,77.77,59900.0,72.4136,72.4322,72.395,72.4229,59900.0
2015-04-23 14:20:00,77.77,77.96,77.73,77.96,75500.0,72.4229,72.5999,72.3857,72.5999,75500.0
2015-04-23 14:30:00,77.98,78.0,77.89,77.94,39200.0,72.6185,72.6371,72.5347,72.5812,39200.0
2015-04-23 14:40:00,77.93,78.0,77.87,77.97,30000.0,72.5719,72.6371,72.5161,72.6092,30000.0
2015-04-23 14:50:00,77.99,78.0,77.82,77.88,39100.0,72.6278,72.6371,72.4695,72.5254,39100.0
2015-04-23 15:00:00,77.88,77.92,77.86,77.88,45000.0,72.5254,72.5626,72.5067,72.5254,45000.0
2015-04-23 15:10:00,77.88,77.89,77.71,77.74,89000.0,72.5254,72.5347,72.3671,72.395,89000.0
2015-04-23 15:20:00,77.73,77.74,77.48,77.49,177800.0,72.3857,72.395,72.1529,72.1622,177800.0
2015-04-23 15:30:00,77.49,77.67,77.43,77.6,160500.0,72.1622,72.3298,72.1063,72.2646,160500.0
2015-04-23 15:40:00,77.6,77.64,77.39,77.58,124600.0,72.2646,72.3019,72.0691,72.246,124600.0
2015-04-23 15:50:00,77.57,77.57,77.43,77.45,172900.0,72.2367,72.2367,72.1063,72.1249,172900.0
2015-04-24 09:30:00,77.59,77.88,77.53,77.86,60200.0,72.2553,72.5254,72.1994,72.5067,60200.0
2015-04-24 09:40:00,77.82,78.0,77.76,77.96,40200.0,72.4695,72.6371,72.4136,72.5999,40200.0
2015-04-24 09:50:00,77.97,78.22,77.94,78.18,61800.0,72.6092,72.842,72.5812,72.8047,61800.0
2015-04-24 10:00:00,78.19,78.37,77.94,78.1,80600.0,72.814,72.9817,72.5812,72.7302,80600.0
2015-04-24 10:10:00,78.15,78.19,78.01,78.09,46600.0,72.7768,72.814,72.6464,72.7209,46600.0
2015-04-24 10:20:00,78.08,78.29,78.04,78.26,47300.0,72.7116,72.9072,72.6744,72.8792,47300.0
2015-04-24 10:30:00,78.27,78.31,78.14,78.24,38900.0,72.8885,72.9258,72.7675,72.8606,38900.0
2015-04-24 10:40:00,78.21,78.21,78.0,78.06,27000.0,72.8327,72.8327,72.6371,72.693,27000.0
2015-04-24 10:50:00,78.06,78.15,78.0,78.08,25700.0,72.693,72.7768,72.6371,72.7116,25700.0
2015-04-24 11:00:00,78.09,78.1,77.74,77.75,229500.0,72.7209,72.7302,72.395,72.4043,229500.0
2015-04-24 11:10:00,77.75,77.9,77.75,77.87,82800.0,72.4043,72.544,72.4043,72.5161,82800.0
2015-04-24 11:20:00,77.89,77.89,77.77,77.81,40900.0,72.5347,72.5347,72.4229,72.4602,40900.0
2015-04-24 11:30:00,77.8,77.9,77.78,77.79,33100.0,72.4509,72.544,72.4322,72.4416,33100.0
2015-04-24 11:40:00,77.79,77.79,77.61,77.73,25600.0,72.4416,72.4416,72.2739,72.3857,25600.0
2015-04-24 11:50:00,77.73,77.83,77.65,77.74,23600.0,72.3857,72.4788,72.3112,72.395,23600.0
2015-04-24 12:00:00,77.74,77.83,77.72,77.8,43100.0,72.395,72.4788,72.3764,72.4509,43100.0
2015-04-24 12:10:00,77.79,77.85,77.66,77.69,32100.0,72.4416,72.4974,72.3205,72.3484,32100.0
2015-04-24 12:20:00,77.7,77.77,77.69,77.73,15900.0,72.3577,72.4229,72.3484,72.3857,15900.0
2015-04-24 12:30:00,77.71,77.76,77.63,77.64,29300.0,72.3671,72.4136,72.2926,72.3019,29300.0
2015-04-24 12:40:00,77.66,77.72,77.61,77.62,38800.0,72.3205,72.3764,72.2739,72.2832,38800.0
2015-04-24 12:50:00,77.62,77.7,77.57,77.61,20500.0,72.2832,72.3577,72.2367,72.2739,20500.0
2015-04-24 13:00:00,77.58,77.69,77.57,77.64,12500.0,72.246,72.3484,72.2367,72.3019,12500.0
2015-04-24 13:10:00,77.64,77.79,77.61,77.75,61200.0,72.3019,72.4416,72.2739,72.4043,61200.0
2015-04-24 13:20:00,77.74,77.77,77.71,77.75,36900.0,72.395,72.4229,72.3671,72.4043,36900.0
2015-04-24 13:30:00,77.74,77.78,77.7,77.72,74200.0,72.395,72.4322,72.3577,72.3764,74200.0
2015-04-24 13:40:00,77.73,77.84,77.71,77.72,29500.0,72.3857,72.4881,72.3671,72.3764,29500.0
2015-04-24 13:50:00,77.71,77.77,77.69,77.76,37800.0,72.3671,72.4229,72.3484,72.4136,37800.0
2015-04-24 14:00:00,77.76,77.77,77.7,77.71,26500.0,72.4136,72.4229,72.3577,72.3671,26500.0
2015-04-24 14:10:00,77.71,77.77,77.7,77.76,34100.0,72.3671,72.4229,72.3577,72.4136,34100.0
2015-04-24 14:20:00,77.75,77.77,77.71,77.75,75600.0,72.4043,72.4229,72.3671,72.4043,75600.0
2015-04-24 14:30:00,77.75,77.8,77.74,77.74,42700.0,72.4043,72.4509,72.395,72.395,42700.0
2015-04-24 14:40:00,77.74,77.79,77.71,77.72,41300.0,72.395,72.4416,72.3671,72.3764,41300.0
2015-04-24 14:50:00,77.72,77.75,77.63,77.67,27900.0,72.3764,72.4043,72.2926,72.3298,27900.0
2015-04-24 15:00:00,77.67,77.74,77.66,77.7,33100.0,72.3298,72.395,72.3205,72.3577,33100.0
2015-04-24 15:10:00,77.71,77.76,77.69,77.71,39200.0,72.3671,72.4136,72.3484,72.3671,39200.0
2015-04-24 15:20:00,77.71,77.75,77.69,77.72,50900.0,72.3671,72.4043,72.3484,72.3764,50900.0
2015-04-24 15:30:00,77.72,77.76,77.71,77.74,80600.0,72.3764,72.4136,72.3671,72.395,80600.0
2015-04-24 15:40:00,77.74,77.8,77.73,77.76,120800.0,72.395,72.4509,72.3857,72.4136,120800.0
2015-04-24 15:50:00,77.75,77.79,77.72,77.75,225600.0,72.4043,72.4416,72.3764,72.4043,225600.0
2015-04-27 09:30:00,77.85,78.1,77.55,77.58,44800.0,72.4974,72.7302,72.2181,72.246,44800.0
2015-04-27 09:40:00,77.59,77.67,77.35,77.39,37300.0,72.2553,72.3298,72.0318,72.0691,37300.0
2015-04-27 09:50:00,77.38,77.68,77.34,77.66,50300.0,72.0597,72.3391,72.0225,72.3205,50300.0
2015-04-27 10:00:00,77.66,77.72,77.65,77.67,38700.0,72.3205,72.3764,72.3112,72.3298,38700.0
2015-04-27 10:10:00,77.65,77.67,77.45,77.47,50500.0,72.3112,72.3298,72.1249,72.1436,50500.0
2015-04-27 10:20:00,77.48,77.56,77.36,77.56,50800.0,72.1529,72.2274,72.0411,72.2274,50800.0
2015-04-27 10:30:00,77.55,77.56,77.4,77.49,29800.0,72.2181,72.2274,72.0784,72.1622,29800.0
2015-04-27 10:40:00,77.47,77.5,77.4,77.42,18300.0,72.1436,72.1715,72.0784,72.097,18300.0
2015-04-27 10:50:00,77.44,77.45,77.19,77.21,29200.0,72.1156,72.1249,71.8828,71.9014,29200.0
2015-04-27 11:00:00,77.2,77.35,77.11,77.29,46700.0,71.8921,72.0318,71.8083,71.9759,46700.0
2015-04-27 11:10:00,77.3,77.39,77.23,77.39,31100.0,71.9852,72.0691,71.9201,72.0691,31100.0
2015-04-27 11:20:00,77.39,77.45,77.26,77.41,32600.0,72.0691,72.1249,71.948,72.0877,32600.0
2015-04-27 11:30:00,77.43,77.44,77.31,77.38,24600.0,72.1063,72.1156,71.9946,72.0597,24600.0
2015-04-27 11:40:00,77.37,77.37,77.18,77.2,26900.0,72.0504,72.0504,71.8735,71.8921,26900.0
2015-04-27 11:50:00,77.2,77.25,77.04,77.04,70500.0,71.8921,71.9387,71.7431,71.7431,70500.0
2015-04-27 12:00:00,77.05,77.13,77.03,77.11,27300.0,71.7524,71.8269,71.7338,71.8083,27300.0
2015-04-27 12:10:00,77.1,77.1,76.86,76.87,50200.0,71.799,71.799,71.5755,71.5848,50200.0
2015-04-27 12:20:00,76.87,76.88,76.67,76.86,59800.0,71.5848,71.5941,71.3986,71.5755,59800.0
2015-04-27 12:30:00,76.85,76.9,76.81,76.88,29900.0,71.5662,71.6127,71.5289,71.5941,29900.0
2015-04-27 12:40:00,76.87,76.87,76.71,76.81,38300.0,71.5848,71.5848,71.4358,71.5289,38300.0
2015-04-27 12:50:00,76.79,76.8,76.69,76.69,18900.0,71.5103,71.5196,71.4172,71.4172,18900.0
2015-04-27 13:00:00,76.7,76.83,76.7,76.79,39500.0,71.4265,71.5476,71.4265,71.5103,39500.0
2015-04-27 13:10:00,76.79,76.81,76.62,76.64,21100.0,71.5103,71.5289,71.352,71.3706,21100.0
2015-04-27 13:20:00,76.61,76.77,76.53,76.7,26700.0,71.3427,71.4917,71.2682,71.4265,26700.0
2015-04-27 13:30:00,76.69,76.82,76.66,76.72,42900.0,71.4172,71.5382,71.3892,71.4451,42900.0
2015-04-27 13:40:00,76.71,76.82,76.67,76.72,31500.0,71.4358,71.5382,71.3986,71.4451,31500.0
2015-04-27 13:50:00,76.71,76.77,76.67,76.72,15600.0,71.4358,71.4917,71.3986,71.4451,15600.0
2015-04-27 14:00:00,76.7,76.76,76.61,76.62,25000.0,71.4265,71.4824,71.3427,71.352,25000.0
2015-04-27 14:10:00,76.61,76.66,76.57,76.59,24100.0,71.3427,71.3892,71.3054,71.3241,24100.0
2015-04-27 14:20:00,76.58,76.68,76.57,76.65,23500.0,71.3147,71.4079,71.3054,71.3799,23500.0
2015-04-27 14:30:00,76.64,76.65,76.47,76.49,24300.0,71.3706,71.3799,71.2123,71.2309,24300.0
2015-04-27 14:40:00,76.5,76.63,76.5,76.62,25800.0,71.2402,71.3613,71.2402,71.352,25800.0
2015-04-27 14:50:00,76.61,76.65,76.46,76.49,45300.0,71.3427,71.3799,71.203,71.2309,45300.0
2015-04-27 15:00:00,76.5,76.56,76.44,76.48,41400.0,71.2402,71.2961,71.1844,71.2216,41400.0
2015-04-27 15:10:00,76.49,76.51,76.38,76.4,42100.0,71.2309,71.2496,71.1285,71.1471,42100.0
2015-04-27 15:20:00,76.4,76.48,76.39,76.42,48100.0,71.1471,71.2216,71.1378,71.1657,48100.0
2015-04-27 15:30:00,76.41,76.42,76.26,76.28,74300.0,71.1564,71.1657,71.0167,71.0354,74300.0
2015-04-27 15:40:00,76.28,76.32,76.22,76.29,101000.0,71.0354,71.0726,70.9795,71.0447,101000.0
2015-04-27 15:50:00,76.28,76.4,76.26,76.38,126000.0,71.0354,71.1471,71.0167,71.1285,126000.0
2015-04-28 09:30:00,76.58,76.98,75.78,76.11,165600.0,71.3147,71.6872,70.5697,70.8771,165600.0
2015-04-28 09:40:00,76.08,76.15,75.62,75.63,103700.0,70.8491,70.9143,70.4207,70.4301,103700.0
2015-04-28 09:50:00,75.63,75.64,75.2,75.23,90200.0,70.4301,70.4394,70.0296,70.0576,90200.0
2015-04-28 10:00:00,75.24,75.24,74.45,74.46,237100.0,70.0669,70.0669,69.3312,69.3405,237100.0
2015-04-28 10:10:00,74.46,74.46,73.93,74.37,271000.0,69.3405,69.3405,68.8469,69.2567,271000.0
2015-04-28 10:20:00,74.37,75.05,74.24,75.01,170200.0,69.2567,69.8899,69.1356,69.8527,170200.0
2015-04-28 10:30:00,75.0,75.52,74.86,75.42,152000.0,69.8434,70.3276,69.713,70.2345,152000.0
2015-04-28 10:40:00,75.43,76.06,75.41,76.06,84200.0,70.2438,70.8305,70.2252,70.8305,84200.0
2015-04-28 10:50:00,76.08,76.21,75.88,75.88,53800.0,70.8491,70.9702,70.6629,70.6629,53800.0
2015-04-28 11:00:00,75.9,76.26,75.9,76.23,40000.0,70.6815,71.0167,70.6815,70.9888,40000.0
2015-04-28 11:10:00,76.22,76.53,76.21,76.33,46800.0,70.9795,71.2682,70.9702,71.0819,46800.0
2015-04-28 11:20:00,76.33,76.52,76.2,76.31,37000.0,71.0819,71.2589,70.9609,71.0633,37000.0
2015-04-28 11:30:00,76.35,76.62,76.33,76.52,32600.0,71.1006,71.352,71.0819,71.2589,32600.0
2015-04-28 11:40:00,76.48,76.56,76.25,76.52,27000.0,71.2216,71.2961,71.0074,71.2589,27000.0
2015-04-28 11:50:00,76.52,76.61,76.35,76.44,43600.0,71.2589,71.3427,71.1006,71.1844,43600.0
2015-04-28 12:00:00,76.43,76.65,76.4,76.62,30900.0,71.1751,71.3799,71.1471,71.352,30900.0
2015-04-28 12:10:00,76.62,76.69,76.55,76.62,40400.0,71.352,71.4172,71.2868,71.352,40400.0
2015-04-28 12:20:00,76.62,76.68,76.48,76.62,30400.0,71.352,71.4079,71.2216,71.352,30400.0
2015-04-28 12:30:00,76.63,76.63,76.43,76.46,32400.0,71.3613,71.3613,71.1751,71.203,32400.0
2015-04-28 12:40:00,76.48,76.62,76.41,76.41,21500.0,71.2216,71.352,71.1564,71.1564,21500.0
2015-04-28 12:50:00,76.42,76.67,76.42,76.59,24900.0,71.1657,71.3986,71.1657,71.3241,24900.0
2015-04-28 13:00:00,76.56,76.61,76.48,76.54,44200.0,71.2961,71.3427,71.2216,71.2775,44200.0
2015-04-28 13:10:00,76.53,76.64,76.51,76.58,31800.0,71.2682,71.3706,71.2496,71.3147,31800.0
2015-04-28 13:20:00,76.58,76.61,76.22,76.25,77100.0,71.3147,71.3427,70.9795,71.0074,77100.0
2015-04-28 13:30:00,76.25,76.37,76.2,76.26,28100.0,71.0074,71.1192,70.9609,71.0167,28100.0
2015-04-28 13:40:00,76.26,76.26,76.1,76.23,37400.0,71.0167,71.0167,70.8677,70.9888,37400.0
2015-04-28 13:50:00,76.23,76.23,76.03,76.03,54100.0,70.9888,70.9888,70.8026,70.8026,54100.0
2015-04-28 14:00:00,76.04,76.04,75.89,75.89,57800.0,70.8119,70.8119,70.6722,70.6722,57800.0
2015-04-28 14:10:00,75.88,75.93,75.79,75.93,70700.0,70.6629,70.7094,70.5791,70.7094,70700.0
2015-04-28 14:20:00,75.94,75.98,75.79,75.84,71500.0,70.7187,70.756,70.5791,70.6256,71500.0
2015-04-28 14:30:00,75.85,76.13,75.8,76.1,62200.0,70.6349,70.8957,70.5884,70.8677,62200.0
2015-04-28 14:40:00,76.09,76.13,75.94,76.08,70100.0,70.8584,70.8957,70.7187,70.8491,70100.0
2015-04-28 14:50:00,76.08,76.1,75.99,75.99,57300.0,70.8491,70.8677,70.7653,70.7653,57300.0
2015-04-28 15:00:00,75.98,76.07,75.9,75.95,76000.0,70.756,70.8398,70.6815,70.7281,76000.0
2015-04-28 15:10:00,75.97,76.03,75.86,75.86,79400.0,70.7467,70.8026,70.6442,70.6442,79400.0
2015-04-28 15:20:00,75.87,75.96,75.84,75.89,113300.0,70.6536,70.7374,70.6256,70.6722,113300.0
2015-04-28 15:30:00,75.88,76.0,75.87,75.98,144800.0,70.6629,70.7746,70.6536,70.756,144800.0
2015-04-28 15:40:00,75.98,76.09,75.97,76.03,278800.0,70.756,70.8584,70.7467,70.8026,278800.0
2015-04-28 15:50:00,76.02,76.04,75.86,75.96,330700.0,70.7932,70.8119,70.6442,70.7374,330700.0
2015-04-29 09:30:00,75.52,75.98,75.36,75.79,78900.0,70.3276,70.756,70.1786,70.5791,78900.0
2015-04-29 09:40:00,75.84,76.22,75.73,76.09,50900.0,70.6256,70.9795,70.5232,70.8584,50900.0
2015-04-29 09:50:00,76.05,76.22,75.62,75.97,47200.0,70.8212,70.9795,70.4207,70.7467,47200.0
2015-04-29 10:00:00,75.97,76.22,75.55,75.68,41000.0,70.7467,70.9795,70.3556,70.4766,41000.0
2015-04-29 10:10:00,75.72,75.97,75.69,75.76,33200.0,70.5139,70.7467,70.4859,70.5511,33200.0
2015-04-29 10:20:00,75.7,75.94,75.55,75.82,56800.0,70.4952,70.7187,70.3556,70.607,56800.0
2015-04-29 10:30:00,75.8,76.0,75.72,75.96,36900.0,70.5884,70.7746,70.5139,70.7374,36900.0
2015-04-29 10:40:00,75.98,76.19,75.89,76.15,35400.0,70.756,70.9516,70.6722,70.9143,35400.0
2015-04-29 10:50:00,76.15,76.28,76.06,76.19,26500.0,70.9143,71.0354,70.8305,70.9516,26500.0
2015-04-29 11:00:00,76.18,76.48,76.1,76.25,92900.0,70.9422,71.2216,70.8677,71.0074,92900.0
2015-04-29 11:10:00,76.23,76.23,76.08,76.1,27100.0,70.9888,70.9888,70.8491,70.8677,27100.0
2015-04-29 11:20:00,76.12,76.15,75.88,75.88,48400.0,70.8864,70.9143,70.6629,70.6629,48400.0
2015-04-29 11:30:00,75.88,75.92,75.74,75.74,32700.0,70.6629,70.7001,70.5325,70.5325,32700.0
2015-04-29 11:40:00,75.72,75.74,75.59,75.59,32200.0,70.5139,70.5325,70.3928,70.3928,32200.0
2015-04-29 11:50:00,75.61,75.64,75.49,75.49,33600.0,70.4114,70.4394,70.2997,70.2997,33600.0
2015-04-29 12:00:00,75.51,75.6,75.37,75.6,30100.0,70.3183,70.4021,70.1879,70.4021,30100.0
2015-04-29 12:10:00,75.61,75.61,75.34,75.43,27700.0,70.4114,70.4114,70.16,70.2438,27700.0
2015-04-29 12:20:00,75.43,75.46,75.3,75.35,37900.0,70.2438,70.2718,70.1228,70.1693,37900.0
2015-04-29 12:30:00,75.34,75.45,75.22,75.38,37500.0,70.16,70.2624,70.0483,70.1973,37500.0
2015-04-29 12:40:00,75.39,75.51,75.34,75.39,35300.0,70.2066,70.3183,70.16,70.2066,35300.0
2015-04-29 12:50:00,75.39,75.57,75.28,75.57,42800.0,70.2066,70.3742,70.1041,70.3742,42800.0
2015-04-29 13:00:00,75.55,75.65,75.35,75.49,29900.0,70.3556,70.4487,70.1693,70.2997,29900.0
2015-04-29 13:10:00,75.5,75.72,75.49,75.61,23700.0,70.309,70.5139,70.2997,70.4114,23700.0
2015-04-29 13:20:00,75.63,75.63,75.42,75.53,46500.0,70.4301,70.4301,70.2345,70.3369,46500.0
2015-04-29 13:30:00,75.55,75.63,75.38,75.54,44000.0,70.3556,70.4301,70.1973,70.3463,44000.0
2015-04-29 13:40:00,75.52,75.71,75.5,75.69,30400.0,70.3276,70.5046,70.309,70.4859,30400.0
2015-04-29 13:50:00,75.7,76.03,75.66,76.03,31600.0,70.4952,70.8026,70.458,70.8026,31600.0
2015-04-29 14:00:00,76.01,76.33,75.7,76.11,58100.0,70.7839,71.0819,70.4952,70.8771,58100.0
2015-04-29 14:10:00,76.09,76.24,76.0,76.2,38000.0,70.8584,70.9981,70.7746,70.9609,38000.0
2015-04-29 14:20:00,76.19,76.29,75.96,76.13,61300.0,70.9516,71.0447,70.7374,70.8957,61300.0
2015-04-29 14:30:00,76.08,76.19,75.98,76.0,28300.0,70.8491,70.9516,70.756,70.7746,28300.0
2015-04-29 14:40:00,75.99,76.23,75.97,76.03,24500.0,70.7653,70.9888,70.7467,70.8026,24500.0
2015-04-29 14:50:00,76.03,76.22,75.98,76.13,34400.0,70.8026,70.9795,70.756,70.8957,34400.0
2015-04-29 15:00:00,76.15,76.21,76.01,76.06,63200.0,70.9143,70.9702,70.7839,70.8305,63200.0
2015-04-29 15:10:00,76.06,76.17,76.04,76.11,122400.0,70.8305,70.9329,70.8119,70.8771,122400.0
2015-04-29 15:20:00,76.12,76.17,76.06,76.1,43000.0,70.8864,70.9329,70.8305,70.8677,43000.0
2015-04-29 15:30:00,76.1,76.22,76.09,76.11,61400.0,70.8677,70.9795,70.8584,70.8771,61400.0
2015-04-29 15:40:00,76.11,76.24,76.09,76.15,103300.0,70.8771,70.9981,70.8584,70.9143,103300.0
2015-04-29 15:50:00,76.16,76.21,76.03,76.06,212400.0,70.9236,70.9702,70.8026,70.8305,212400.0
2015-04-30 09:30:00,75.65,76.27,75.55,76.18,62900.0,70.4487,71.0261,70.3556,70.9422,62900.0
2015-04-30 09:40:00,76.18,76.23,75.42,75.51,102700.0,70.9422,70.9888,70.2345,70.3183,102700.0
2015-04-30 09:50:00,75.46,75.52,75.22,75.23,59100.0,70.2718,70.3276,70.0483,70.0576,59100.0
2015-04-30 10:00:00,75.2,75.25,74.89,74.94,139100.0,70.0296,70.0762,69.7409,69.7875,139100.0
2015-04-30 10:10:00,74.98,75.1,74.73,74.74,130600.0,69.8248,69.9365,69.5919,69.6013,130600.0
2015-04-30 10:20:00,74.78,74.96,74.71,74.76,105100.0,69.6385,69.8061,69.5733,69.6199,105100.0
2015-04-30 10:30:00,74.75,74.8,74.5,74.67,211000.0,69.6106,69.6571,69.3778,69.5361,211000.0
2015-04-30 10:40:00,74.67,74.98,74.61,74.85,157800.0,69.5361,69.8248,69.4802,69.7037,157800.0
2015-04-30 10:50:00,74.88,75.09,74.85,74.85,92900.0,69.7316,69.9272,69.7037,69.7037,92900.0
2015-04-30 11:00:00,74.85,75.22,74.85,75.15,102000.0,69.7037,70.0483,69.7037,69.9831,102000.0
2015-04-30 11:10:00,75.14,75.32,75.02,75.05,75500.0,69.9738,70.1414,69.862,69.8899,75500.0
2015-04-30 11:20:00,75.05,75.22,74.94,74.97,149100.0,69.8899,70.0483,69.7875,69.8154,149100.0
2015-04-30 11:30:00,75.0,75.09,74.92,74.97,68400.0,69.8434,69.9272,69.7689,69.8154,68400.0
2015-04-30 11:40:00,74.97,75.0,74.85,74.97,30200.0,69.8154,69.8434,69.7037,69.8154,30200.0
2015-04-30 11:50:00,74.98,75.01,74.86,74.86,36200.0,69.8248,69.8527,69.713,69.713,36200.0
2015-04-30 12:00:00,74.86,74.9,74.66,74.66,45100.0,69.713,69.7503,69.5268,69.5268,45100.0
2015-04-30 12:10:00,74.66,74.79,74.65,74.76,103100.0,69.5268,69.6478,69.5174,69.6199,103100.0
2015-04-30 12:20:00,74.76,74.81,74.68,74.72,35500.0,69.6199,69.6664,69.5454,69.5826,35500.0
2015-04-30 12:30:00,74.71,74.72,74.54,74.58,153400.0,69.5733,69.5826,69.415,69.4523,153400.0
2015-04-30 12:40:00,74.59,74.68,74.48,74.68,54000.0,69.4616,69.5454,69.3591,69.5454,54000.0
2015-04-30 12:50:00,74.67,74.72,74.59,74.61,45100.0,69.5361,69.5826,69.4616,69.4802,45100.0
2015-04-30 13:00:00,74.6,74.64,74.48,74.52,74100.0,69.4709,69.5081,69.3591,69.3964,74100.0
2015-04-30 13:10:00,74.54,74.6,74.48,74.58,57700.0,69.415,69.4709,69.3591,69.4523,57700.0
2015-04-30 13:20:00,74.61,74.62,74.47,74.49,118500.0,69.4802,69.4895,69.3498,69.3684,118500.0
2015-04-30 13:30:00,74.47,74.65,74.45,74.54,50100.0,69.3498,69.5174,69.3312,69.415,50100.0
2015-04-30 13:40:00,74.55,74.56,74.27,74.29,67000.0,69.4243,69.4336,69.1636,69.1822,67000.0
2015-04-30 13:50:00,74.27,74.27,74.17,74.21,162700.0,69.1636,69.1636,69.0704,69.1077,162700.0
2015-04-30 14:00:00,74.22,74.25,74.14,74.19,61400.0,69.117,69.1449,69.0425,69.0891,61400.0
2015-04-30 14:10:00,74.19,74.38,74.18,74.29,189600.0,69.0891,69.266,69.0798,69.1822,189600.0
2015-04-30 14:20:00,74.27,74.3,74.04,74.25,74300.0,69.1636,69.1915,68.9494,69.1449,74300.0
2015-04-30 14:30:00,74.24,74.4,74.12,74.39,155600.0,69.1356,69.2846,69.0239,69.2753,155600.0
2015-04-30 14:40:00,74.4,74.4,74.15,74.16,311500.0,69.2846,69.2846,69.0518,69.0611,311500.0
2015-04-30 14:50:00,74.16,74.35,74.1,74.28,81700.0,69.0611,69.2381,69.0053,69.1729,81700.0
2015-04-30 15:00:00,74.27,74.29,73.99,74.0,123700.0,69.1636,69.1822,68.9028,68.9121,123700.0
2015-04-30 15:10:00,73.99,74.06,73.88,74.02,120400.0,68.9028,68.968,68.8004,68.9308,120400.0
2015-04-30 15:20:00,74.02,74.11,73.98,74.11,133900.0,68.9308,69.0146,68.8935,69.0146,133900.0
2015-04-30 15:30:00,74.11,74.11,73.97,74.01,163000.0,69.0146,69.0146,68.8842,68.9214,163000.0
2015-04-30 15:40:00,74.01,74.05,73.93,73.95,208600.0,68.9214,68.9587,68.8469,68.8656,208600.0
2015-04-30 15:50:00,73.95,74.14,73.92,74.06,328100.0,68.8656,69.0425,68.8376,68.968,328100.0
2015-05-01 09:30:00,74.31,74.42,73.68,74.09,95600.0,69.2008,69.3033,68.6141,68.9959,95600.0
2015-05-01 09:40:00,74.15,74.55,74.14,74.17,70400.0,69.0518,69.4243,69.0425,69.0704,70400.0
2015-05-01 09:50:00,74.16,74.33,73.94,74.19,100700.0,69.0611,69.2194,68.8563,69.0891,100700.0
2015-05-01 10:00:00,74.05,74.23,73.97,74.2,67800.0,68.9587,69.1263,68.8842,69.0984,67800.0
2015-05-01 10:10:00,74.22,74.4,74.06,74.38,59300.0,69.117,69.2846,68.968,69.266,59300.0
2015-05-01 10:20:00,74.4,74.47,74.18,74.18,34000.0,69.2846,69.3498,69.0798,69.0798,34000.0
2015-05-01 10:30:00,74.2,74.43,74.16,74.4,39200.0,69.0984,69.3126,69.0611,69.2846,39200.0
2015-05-01 10:40:00,74.37,74.38,74.19,74.19,34700.0,69.2567,69.266,69.0891,69.0891,34700.0
2015-05-01 10:50:00,74.19,74.42,74.18,74.42,24100.0,69.0891,69.3033,69.0798,69.3033,24100.0
2015-05-01 11:00:00,74.43,74.48,74.39,74.45,34400.0,69.3126,69.3591,69.2753,69.3312,34400.0
2015-05-01 11:10:00,74.47,74.56,74.41,74.53,26600.0,69.3498,69.4336,69.2939,69.4057,26600.0
2015-05-01 11:20:00,74.53,74.59,74.4,74.48,45100.0,69.4057,69.4616,69.2846,69.3591,45100.0
2015-05-01 11:30:00,74.48,74.57,74.35,74.38,32100.0,69.3591,69.4429,69.2381,69.266,32100.0
2015-05-01 11:40:00,74.38,74.38,73.97,73.97,23000.0,69.266,69.266,68.8842,68.8842,23000.0
2015-05-01 11:50:00,73.97,74.22,73.94,74.12,31700.0,68.8842,69.117,68.8563,69.0239,31700.0
2015-05-01 12:00:00,74.1,74.16,73.99,74.13,33500.0,69.0053,69.0611,68.9028,69.0332,33500.0
2015-05-01 12:10:00,74.1,74.23,74.1,74.22,16900.0,69.0053,69.1263,69.0053,69.117,16900.0
2015-05-01 12:20:00,74.22,74.38,74.22,74.32,24900.0,69.117,69.266,69.117,69.2101,24900.0
2015-05-01 12:30:00,74.32,74.41,74.31,74.37,23400.0,69.2101,69.2939,69.2008,69.2567,23400.0
2015-05-01 12:40:00,74.37,74.46,74.3,74.39,23900.0,69.2567,69.3405,69.1915,69.2753,23900.0
2015-05-01 12:50:00,74.39,74.4,74.29,74.35,23100.0,69.2753,69.2846,69.1822,69.2381,23100.0
2015-05-01 13:00:00,74.37,74.39,74.3,74.33,20400.0,69.2567,69.2753,69.1915,69.2194,20400.0
2015-05-01 13:10:00,74.34,74.38,74.31,74.34,24600.0,69.2288,69.266,69.2008,69.2288,24600.0
2015-05-01 13:20:00,74.35,74.39,74.26,74.26,27700.0,69.2381,69.2753,69.1543,69.1543,27700.0
2015-05-01 13:30:00,74.27,74.37,74.17,74.21,36100.0,69.1636,69.2567,69.0704,69.1077,36100.0
2015-05-01 13:40:00,74.22,74.31,74.18,74.3,30300.0,69.117,69.2008,69.0798,69.1915,30300.0
2015-05-01 13:50:00,74.31,74.46,74.3,74.33,40800.0,69.2008,69.3405,69.1915,69.2194,40800.0
2015-05-01 14:00:00,74.32,74.39,74.3,74.31,29500.0,69.2101,69.2753,69.1915,69.2008,29500.0
2015-05-01 14:10:00,74.31,74.37,74.27,74.3,33700.0,69.2008,69.2567,69.1636,69.1915,33700.0
2015-05-01 14:20:00,74.3,74.46,74.3,74.42,32800.0,69.1915,69.3405,69.1915,69.3033,32800.0
2015-05-01 14:30:00,74.43,74.55,74.41,74.5,39500.0,69.3126,69.4243,69.2939,69.3778,39500.0
2015-05-01 14:40:00,74.51,74.55,74.46,74.52,34500.0,69.3871,69.4243,69.3405,69.3964,34500.0
2015-05-01 14:50:00,74.52,74.52,74.41,74.45,38500.0,69.3964,69.3964,69.2939,69.3312,38500.0
2015-05-01 15:00:00,74.46,74.47,74.37,74.39,38000.0,69.3405,69.3498,69.2567,69.2753,38000.0
2015-05-01 15:10:00,74.39,74.42,74.35,74.35,38000.0,69.2753,69.3033,69.2381,69.2381,38000.0
2015-05-01 15:20:00,74.35,74.42,74.2,74.25,55000.0,69.2381,69.3033,69.0984,69.1449,55000.0
2015-05-01 15:30:00,74.26,74.41,74.26,74.34,66500.0,69.1543,69.2939,69.1543,69.2288,66500.0
2015-05-01 15:40:00,74.34,74.55,74.34,74.51,108700.0,69.2288,69.4243,69.2288,69.3871,108700.0
2015-05-01 15:50:00,74.51,74.53,74.43,74.5,179200.0,69.3871,69.4057,69.3126,69.3778,179200.0
2015-05-04 09:30:00,74.85,75.47,74.72,75.28,66200.0,69.7037,70.2811,69.5826,70.1041,66200.0
2015-05-04 09:40:00,75.27,75.28,74.96,75.09,64500.0,70.0948,70.1041,69.8061,69.9272,64500.0
2015-05-04 09:50:00,75.17,75.68,75.09,75.67,63200.0,70.0017,70.4766,69.9272,70.4673,63200.0
2015-05-04 10:00:00,75.59,75.64,75.42,75.53,43800.0,70.3928,70.4394,70.2345,70.3369,43800.0
2015-05-04 10:10:00,75.53,75.57,75.34,75.4,32600.0,70.3369,70.3742,70.16,70.2159,32600.0
2015-05-04 10:20:00,75.4,75.59,75.29,75.51,21600.0,70.2159,70.3928,70.1134,70.3183,21600.0
2015-05-04 10:30:00,75.54,75.58,75.35,75.53,31700.0,70.3463,70.3835,70.1693,70.3369,31700.0
2015-05-04 10:40:00,75.51,75.59,75.4,75.53,43600.0,70.3183,70.3928,70.2159,70.3369,43600.0
2015-05-04 10:50:00,75.54,75.58,75.38,75.51,25800.0,70.3463,70.3835,70.1973,70.3183,25800.0
2015-05-04 11:00:00,75.52,75.6,75.49,75.52,39300.0,70.3276,70.4021,70.2997,70.3276,39300.0
2015-05-04 11:10:00,75.53,75.58,75.3,75.3,38500.0,70.3369,70.3835,70.1228,70.1228,38500.0
2015-05-04 11:20:00,75.3,75.46,75.3,75.41,24200.0,70.1228,70.2718,70.1228,70.2252,24200.0
2015-05-04 11:30:00,75.39,75.51,75.31,75.44,28400.0,70.2066,70.3183,70.1321,70.2531,28400.0
2015-05-04 11:40:00,75.45,75.51,75.38,75.5,50700.0,70.2624,70.3183,70.1973,70.309,50700.0
2015-05-04 11:50:00,75.52,75.52,75.35,75.4,19100.0,70.3276,70.3276,70.1693,70.2159,19100.0
2015-05-04 12:00:00,75.41,75.59,75.38,75.53,35400.0,70.2252,70.3928,70.1973,70.3369,35400.0
2015-05-04 12:10:00,75.5,75.62,75.46,75.57,22300.0,70.309,70.4207,70.2718,70.3742,22300.0
2015-05-04 12:20:00,75.58,75.59,75.48,75.59,17700.0,70.3835,70.3928,70.2904,70.3928,17700.0
2015-05-04 12:30:00,75.59,75.72,75.49,75.63,38200.0,70.3928,70.5139,70.2997,70.4301,38200.0
2015-05-04 12:40:00,75.64,75.69,75.57,75.61,16800.0,70.4394,70.4859,70.3742,70.4114,16800.0
2015-05-04 12:50:00,75.6,75.72,75.59,75.62,16000.0,70.4021,70.5139,70.3928,70.4207,16000.0
2015-05-04 13:00:00,75.6,75.67,75.5,75.52,28700.0,70.4021,70.4673,70.309,70.3276,28700.0
2015-05-04 13:10:00,75.55,75.62,75.46,75.49,18200.0,70.3556,70.4207,70.2718,70.2997,18200.0
2015-05-04 13:20:00,75.51,75.54,75.33,75.46,29200.0,70.3183,70.3463,70.1507,70.2718,29200.0
2015-05-04 13:30:00,75.48,75.51,75.39,75.45,15600.0,70.2904,70.3183,70.2066,70.2624,15600.0
2015-05-04 13:40:00,75.44,75.46,75.33,75.34,26600.0,70.2531,70.2718,70.1507,70.16,26600.0
2015-05-04 13:50:00,75.35,75.45,75.3,75.33,15600.0,70.1693,70.2624,70.1228,70.1507,15600.0
2015-05-04 14:00:00,75.33,75.45,75.31,75.4,32400.0,70.1507,70.2624,70.1321,70.2159,32400.0
2015-05-04 14:10:00,75.41,75.46,75.35,75.39,27900.0,70.2252,70.2718,70.1693,70.2066,27900.0
2015-05-04 14:20:00,75.38,75.46,75.37,75.45,23800.0,70.1973,70.2718,70.1879,70.2624,23800.0
2015-05-04 14:30:00,75.45,75.54,75.4,75.54,29200.0,70.2624,70.3463,70.2159,70.3463,29200.0
2015-05-04 14:40:00,75.55,75.77,75.48,75.59,54300.0,70.3556,70.5604,70.2904,70.3928,54300.0
2015-05-04 14:50:00,75.56,75.59,75.5,75.52,29700.0,70.3649,70.3928,70.309,70.3276,29700.0
2015-05-04 15:00:00,75.54,75.54,75.43,75.5,45500.0,70.3463,70.3463,70.2438,70.309,45500.0
2015-05-04 15:10:00,75.5,75.51,75.42,75.43,35700.0,70.309,70.3183,70.2345,70.2438,35700.0
2015-05-04 15:20:00,75.44,75.52,75.43,75.51,53300.0,70.2531,70.3276,70.2438,70.3183,53300.0
2015-05-04 15:30:00,75.5,75.61,75.44,75.52,88200.0,70.309,70.4114,70.2531,70.3276,88200.0
2015-05-04 15:40:00,75.53,75.54,75.44,75.5,107000.0,70.3369,70.3463,70.2531,70.309,107000.0
2015-05-04 15:50:00,75.5,75.51,75.4,75.43,233300.0,70.309,70.3183,70.2159,70.2438,233300.0
2015-05-05 09:30:00,75.5,75.76,74.46,74.91,143300.0,70.309,70.5511,69.3405,69.7596,143300.0
2015-05-05 09:40:00,74.86,74.89,73.97,74.01,128900.0,69.713,69.7409,68.8842,68.9214,128900.0
2015-05-05 09:50:00,74.03,74.12,73.44,73.99,173500.0,68.9401,69.0239,68.3906,68.9028,173500.0
2015-05-05 10:00:00,73.99,74.34,73.74,74.21,132300.0,68.9028,69.2288,68.67,69.1077,132300.0
2015-05-05 10:10:00,74.21,74.22,73.58,74.01,204100.0,69.1077,69.117,68.521,68.9214,204100.0
2015-05-05 10:20:00,74.01,74.38,74.01,74.24,147100.0,68.9214,69.266,68.9214,69.1356,147100.0
2015-05-05 10:30:00,74.26,74.38,74.01,74.02,75200.0,69.1543,69.266,68.9214,68.9308,75200.0
2015-05-05 10:40:00,74.01,74.25,73.9,73.9,74300.0,68.9214,69.1449,68.819,68.819,74300.0
2015-05-05 10:50:00,73.89,73.98,73.56,73.95,84900.0,68.8097,68.8935,68.5024,68.8656,84900.0
2015-05-05 11:00:00,73.95,73.97,73.5,73.62,88000.0,68.8656,68.8842,68.4465,68.5583,88000.0
2015-05-05 11:10:00,73.61,73.82,73.5,73.75,62400.0,68.5489,68.7445,68.4465,68.6793,62400.0
2015-05-05 11:20:00,73.72,73.73,73.38,73.54,89000.0,68.6514,68.6607,68.3348,68.4838,89000.0
2015-05-05 11:30:00,73.55,73.59,73.02,73.16,179600.0,68.4931,68.5303,67.9995,68.1299,179600.0
2015-05-05 11:40:00,73.15,73.65,73.14,73.53,79300.0,68.1206,68.5862,68.1113,68.4744,79300.0
2015-05-05 11:50:00,73.5,73.65,73.18,73.65,80400.0,68.4465,68.5862,68.1485,68.5862,80400.0
2015-05-05 12:00:00,73.68,73.84,73.56,73.76,169600.0,68.6141,68.7631,68.5024,68.6886,169600.0
2015-05-05 12:10:00,73.77,73.95,73.5,73.9,64000.0,68.6979,68.8656,68.4465,68.819,64000.0
2015-05-05 12:20:00,73.91,74.0,73.74,73.8,36300.0,68.8283,68.9121,68.67,68.7259,36300.0
2015-05-05 12:30:00,73.77,73.84,73.57,73.74,40800.0,68.6979,68.7631,68.5117,68.67,40800.0
2015-05-05 12:40:00,73.73,73.8,73.53,73.74,37900.0,68.6607,68.7259,68.4744,68.67,37900.0
2015-05-05 12:50:00,73.72,73.77,73.5,73.67,92900.0,68.6514,68.6979,68.4465,68.6048,92900.0
2015-05-05 13:00:00,73.67,73.68,73.33,73.65,116600.0,68.6048,68.6141,68.2882,68.5862,116600.0
2015-05-05 13:10:00,73.64,73.86,73.56,73.8,110800.0,68.5769,68.7818,68.5024,68.7259,110800.0
2015-05-05 13:20:00,73.8,74.0,73.68,74.0,104900.0,68.7259,68.9121,68.6141,68.9121,104900.0
2015-05-05 13:30:00,74.0,74.18,73.93,74.08,68700.0,68.9121,69.0798,68.8469,68.9866,68700.0
2015-05-05 13:40:00,74.09,74.16,74.04,74.1,76200.0,68.9959,69.0611,68.9494,69.0053,76200.0
2015-05-05 13:50:00,74.12,74.31,73.88,74.01,98100.0,69.0239,69.2008,68.8004,68.9214,98100.0
2015-05-05 14:00:00,74.03,74.36,73.97,74.36,63500.0,68.9401,69.2474,68.8842,69.2474,63500.0
2015-05-05 14:10:00,74.35,74.41,74.24,74.29,62800.0,69.2381,69.2939,69.1356,69.1822,62800.0
2015-05-05 14:20:00,74.28,74.51,74.28,74.31,90000.0,69.1729,69.3871,69.1729,69.2008,90000.0
2015-05-05 14:30:00,74.3,74.36,74.17,74.22,62700.0,69.1915,69.2474,69.0704,69.117,62700.0
2015-05-05 14:40:00,74.19,74.21,73.95,73.98,70900.0,69.0891,69.1077,68.8656,68.8935,70900.0
2015-05-05 14:50:00,73.97,74.12,73.84,73.85,83200.0,68.8842,69.0239,68.7631,68.7724,83200.0
2015-05-05 15:00:00,73.85,73.92,73.72,73.82,107600.0,68.7724,68.8376,68.6514,68.7445,107600.0
2015-05-05 15:10:00,73.82,73.93,73.76,73.84,129100.0,68.7445,68.8469,68.6886,68.7631,129100.0
2015-05-05 15:20:00,73.83,74.0,73.79,73.98,86100.0,68.7538,68.9121,68.7166,68.8935,86100.0
2015-05-05 15:30:00,73.96,73.99,73.89,73.92,120200.0,68.8749,68.9028,68.8097,68.8376,120200.0
2015-05-05 15:40:00,73.92,73.93,73.67,73.68,159000.0,68.8376,68.8469,68.6048,68.6141,159000.0
2015-05-05 15:50:00,73.68,73.72,73.55,73.62,328100.0,68.6141,68.6514,68.4931,68.5583,328100.0
2015-05-06 09:30:00,73.96,74.04,73.65,74.0,200600.0,68.8749,68.9494,68.5862,68.9121,200600.0
2015-05-06 09:40:00,74.01,74.55,73.98,74.32,182600.0,68.9214,69.4243,68.8935,69.2101,182600.0
2015-05-06 09:50:00,74.32,74.51,74.07,74.36,150300.0,69.2101,69.3871,68.9773,69.2474,150300.0
2015-05-06 10:00:00,74.36,74.49,73.85,73.92,146200.0,69.2474,69.3684,68.7724,68.8376,146200.0
2015-05-06 10:10:00,73.95,74.12,73.85,74.03,113000.0,68.8656,69.0239,68.7724,68.9401,113000.0
2015-05-06 10:20:00,74.0,74.23,73.96,74.17,71200.0,68.9121,69.1263,68.8749,69.0704,71200.0
2015-05-06 10:30:00,74.17,74.25,74.01,74.14,126500.0,69.0704,69.1449,68.9214,69.0425,126500.0
2015-05-06 10:40:00,74.15,74.7,74.14,74.61,97200.0,69.0518,69.564,69.0425,69.4802,97200.0
2015-05-06 10:50:00,74.62,74.85,74.59,74.79,64000.0,69.4895,69.7037,69.4616,69.6478,64000.0
2015-05-06 11:00:00,74.81,74.98,74.6,74.67,118900.0,69.6664,69.8248,69.4709,69.5361,118900.0
2015-05-06 11:10:00,74.66,74.69,74.32,74.49,59200.0,69.5268,69.5547,69.2101,69.3684,59200.0
2015-05-06 11:20:00,74.48,74.65,74.27,74.64,68700.0,69.3591,69.5174,69.1636,69.5081,68700.0
2015-05-06 11:30:00,74.65,74.66,74.43,74.47,133100.0,69.5174,69.5268,69.3126,69.3498,133100.0
2015-05-06 11:40:00,74.47,74.75,74.47,74.66,50600.0,69.3498,69.6106,69.3498,69.5268,50600.0
2015-05-06 11:50:00,74.67,74.84,74.67,74.81,36900.0,69.5361,69.6944,69.5361,69.6664,36900.0
2015-05-06 12:00:00,74.81,74.81,74.57,74.63,46900.0,69.6664,69.6664,69.4429,69.4988,46900.0
2015-05-06 12:10:00,74.63,74.67,74.51,74.67,32100.0,69.4988,69.5361,69.3871,69.5361,32100.0
2015-05-06 12:20:00,74.66,74.71,74.57,74.68,48300.0,69.5268,69.5733,69.4429,69.5454,48300.0
2015-05-06 12:30:00,74.68,74.71,74.57,74.67,30800.0,69.5454,69.5733,69.4429,69.5361,30800.0
2015-05-06 12:40:00,74.68,74.75,74.61,74.68,43100.0,69.5454,69.6106,69.4802,69.5454,43100.0
2015-05-06 12:50:00,74.71,74.71,74.57,74.58,66800.0,69.5733,69.5733,69.4429,69.4523,66800.0
2015-05-06 13:00:00,74.57,74.68,74.43,74.62,130600.0,69.4429,69.5454,69.3126,69.4895,130600.0
2015-05-06 13:10:00,74.62,74.78,74.6,74.7,38500.0,69.4895,69.6385,69.4709,69.564,38500.0
2015-05-06 13:20:00,74.7,74.7,74.41,74.47,51400.0,69.564,69.564,69.2939,69.3498,51400.0
2015-05-06 13:30:00,74.47,74.63,74.44,74.48,73100.0,69.3498,69.4988,69.3219,69.3591,73100.0
2015-05-06 13:40:00,74.49,74.59,74.38,74.38,60000.0,69.3684,69.4616,69.266,69.266,60000.0
2015-05-06 13:50:00,74.37,74.5,74.3,74.48,66300.0,69.2567,69.3778,69.1915,69.3591,66300.0
2015-05-06 14:00:00,74.47,74.57,74.39,74.5,90200.0,69.3498,69.4429,69.2753,69.3778,90200.0
2015-05-06 14:10:00,74.49,74.51,74.38,74.44,61400.0,69.3684,69.3871,69.266,69.3219,61400.0
2015-05-06 14:20:00,74.44,74.5,74.34,74.5,81500.0,69.3219,69.3778,69.2288,69.3778,81500.0
2015-05-06 14:30:00,74.49,74.5,74.28,74.31,98400.0,69.3684,69.3778,69.1729,69.2008,98400.0
2015-05-06 14:40:00,74.31,74.48,74.16,74.44,99500.0,69.2008,69.3591,69.0611,69.3219,99500.0
2015-05-06 14:50:00,74.45,74.5,74.32,74.44,77500.0,69.3312,69.3778,69.2101,69.3219,77500.0
2015-05-06 15:00:00,74.45,74.5,74.43,74.5,103100.0,69.3312,69.3778,69.3126,69.3778,103100.0
2015-05-06 15:10:00,74.5,74.55,74.29,74.38,93200.0,69.3778,69.4243,69.1822,69.266,93200.0
2015-05-06 15:20:00,74.38,74.5,74.35,74.49,104100.0,69.266,69.3778,69.2381,69.3684,104100.0
2015-05-06 15:30:00,74.49,74.51,74.41,74.5,165700.0,69.3684,69.3871,69.2939,69.3778,165700.0
2015-05-06 15:40:00,74.49,74.54,74.3,74.4,136800.0,69.3684,69.415,69.1915,69.2846,136800.0
2015-05-06 15:50:00,74.4,74.51,74.29,74.51,216900.0,69.2846,69.3871,69.1822,69.3871,216900.0
2015-05-07 09:30:00,74.7,75.88,74.54,75.63,273400.0,69.564,70.6629,69.415,70.4301,273400.0
2015-05-07 09:40:00,75.64,75.91,75.61,75.86,118800.0,70.4394,70.6908,70.4114,70.6442,118800.0
2015-05-07 09:50:00,75.84,75.85,75.3,75.4,108900.0,70.6256,70.6349,70.1228,70.2159,108900.0
2015-05-07 10:00:00,75.38,75.71,75.25,75.55,66100.0,70.1973,70.5046,70.0762,70.3556,66100.0
2015-05-07 10:10:00,75.53,75.85,75.52,75.84,57900.0,70.3369,70.6349,70.3276,70.6256,57900.0
2015-05-07 10:20:00,75.84,75.95,75.55,75.91,58500.0,70.6256,70.7281,70.3556,70.6908,58500.0
2015-05-07 10:30:00,75.89,75.91,75.62,75.87,70100.0,70.6722,70.6908,70.4207,70.6536,70100.0
2015-05-07 10:40:00,75.89,76.0,75.77,75.93,86000.0,70.6722,70.7746,70.5604,70.7094,86000.0
2015-05-07 10:50:00,75.94,75.97,75.85,75.85,32600.0,70.7187,70.7467,70.6349,70.6349,32600.0
2015-05-07 11:00:00,75.83,75.94,75.77,75.87,30600.0,70.6163,70.7187,70.5604,70.6536,30600.0
2015-05-07 11:10:00,75.87,76.19,75.85,76.02,136600.0,70.6536,70.9516,70.6349,70.7932,136600.0
2015-05-07 11:20:00,76.01,76.45,76.01,76.43,82200.0,70.7839,71.1937,70.7839,71.1751,82200.0
2015-05-07 11:30:00,76.43,76.59,76.36,76.44,149400.0,71.1751,71.3241,71.1099,71.1844,149400.0
2015-05-07 11:40:00,76.44,76.83,76.44,76.57,104900.0,71.1844,71.5476,71.1844,71.3054,104900.0
2015-05-07 11:50:00,76.57,76.59,76.4,76.5,71000.0,71.3054,71.3241,71.1471,71.2402,71000.0
2015-05-07 12:00:00,76.49,76.61,76.46,76.54,50000.0,71.2309,71.3427,71.203,71.2775,50000.0
2015-05-07 12:10:00,76.53,76.59,76.48,76.55,118000.0,71.2682,71.3241,71.2216,71.2868,118000.0
2015-05-07 12:20:00,76.55,76.66,76.51,76.61,98000.0,71.2868,71.3892,71.2496,71.3427,98000.0
2015-05-07 12:30:00,76.62,76.9,76.6,76.85,106800.0,71.352,71.6127,71.3334,71.5662,106800.0
2015-05-07 12:40:00,76.85,76.92,76.76,76.9,77300.0,71.5662,71.6314,71.4824,71.6127,77300.0
2015-05-07 12:50:00,76.91,77.22,76.9,77.16,120800.0,71.6221,71.9107,71.6127,71.8549,120800.0
2015-05-07 13:00:00,77.15,77.37,77.09,77.2,79100.0,71.8456,72.0504,71.7897,71.8921,79100.0
2015-05-07 13:10:00,77.2,77.23,77.04,77.06,43800.0,71.8921,71.9201,71.7431,71.7617,43800.0
2015-05-07 13:20:00,77.06,77.16,77.0,77.12,40600.0,71.7617,71.8549,71.7059,71.8176,40600.0
2015-05-07 13:30:00,77.12,77.14,77.02,77.07,65600.0,71.8176,71.8362,71.7245,71.7711,65600.0
2015-05-07 13:40:00,77.07,77.16,77.02,77.06,43500.0,71.7711,71.8549,71.7245,71.7617,43500.0
2015-05-07 13:50:00,77.07,77.11,77.0,77.05,56700.0,71.7711,71.8083,71.7059,71.7524,56700.0
2015-05-07 14:00:00,77.05,77.2,77.02,77.2,71800.0,71.7524,71.8921,71.7245,71.8921,71800.0
2015-05-07 14:10:00,77.2,77.2,77.1,77.17,44200.0,71.8921,71.8921,71.799,71.8642,44200.0
2015-05-07 14:20:00,77.16,77.19,76.98,77.03,116900.0,71.8549,71.8828,71.6872,71.7338,116900.0
2015-05-07 14:30:00,77.03,77.04,76.82,76.88,68300.0,71.7338,71.7431,71.5382,71.5941,68300.0
2015-05-07 14:40:00,76.89,76.98,76.83,76.85,62900.0,71.6034,71.6872,71.5476,71.5662,62900.0
2015-05-07 14:50:00,76.86,76.94,76.86,76.92,58600.0,71.5755,71.65,71.5755,71.6314,58600.0
2015-05-07 15:00:00,76.91,77.08,76.91,77.01,116600.0,71.6221,71.7804,71.6221,71.7152,116600.0
2015-05-07 15:10:00,77.01,77.01,76.72,76.78,94900.0,71.7152,71.7152,71.4451,71.501,94900.0
2015-05-07 15:20:00,76.75,76.83,76.68,76.83,89800.0,71.4731,71.5476,71.4079,71.5476,89800.0
2015-05-07 15:30:00,76.83,76.87,76.71,76.72,109700.0,71.5476,71.5848,71.4358,71.4451,109700.0
2015-05-07 15:40:00,76.73,76.82,76.65,76.72,188600.0,71.4544,71.5382,71.3799,71.4451,188600.0
2015-05-07 15:50:00,76.73,76.76,76.59,76.59,392800.0,71.4544,71.4824,71.3241,71.3241,392800.0
2015-05-08 09:30:00,77.08,77.32,76.9,77.05,140700.0,71.7804,72.0039,71.6127,71.7524,140700.0
2015-05-08 09:40:00,77.02,77.2,76.87,76.95,156400.0,71.7245,71.8921,71.5848,71.6593,156400.0
2015-05-08 09:50:00,76.95,77.02,76.6,76.66,51600.0,71.6593,71.7245,71.3334,71.3892,51600.0
2015-05-08 10:00:00,76.67,77.03,76.65,77.02,50300.0,71.3986,71.7338,71.3799,71.7245,50300.0
2015-05-08 10:10:00,77.0,77.04,76.93,77.0,79500.0,71.7059,71.7431,71.6407,71.7059,79500.0
2015-05-08 10:20:00,77.0,77.08,76.9,77.03,171400.0,71.7059,71.7804,71.6127,71.7338,171400.0
2015-05-08 10:30:00,77.05,77.07,76.94,77.01,37700.0,71.7524,71.7711,71.65,71.7152,37700.0
2015-05-08 10:40:00,77.01,77.02,76.96,77.0,59700.0,71.7152,71.7245,71.6686,71.7059,59700.0
2015-05-08 10:50:00,77.01,77.05,76.95,77.0,106100.0,71.7152,71.7524,71.6593,71.7059,106100.0
2015-05-08 11:00:00,77.0,77.08,76.95,77.08,43800.0,71.7059,71.7804,71.6593,71.7804,43800.0
2015-05-08 11:10:00,77.09,77.09,76.96,77.0,43400.0,71.7897,71.7897,71.6686,71.7059,43400.0
2015-05-08 11:20:00,77.0,77.01,76.94,76.98,34800.0,71.7059,71.7152,71.65,71.6872,34800.0
2015-05-08 11:30:00,76.99,77.06,76.96,77.0,41400.0,71.6966,71.7617,71.6686,71.7059,41400.0
2015-05-08 11:40:00,77.0,77.05,76.95,77.03,38200.0,71.7059,71.7524,71.6593,71.7338,38200.0
2015-05-08 11:50:00,77.03,77.05,76.97,77.05,107500.0,71.7338,71.7524,71.6779,71.7524,107500.0
2015-05-08 12:00:00,77.05,77.05,76.96,77.0,70900.0,71.7524,71.7524,71.6686,71.7059,70900.0
2015-05-08 12:10:00,76.98,77.02,76.97,77.0,43200.0,71.6872,71.7245,71.6779,71.7059,43200.0
2015-05-08 12:20:00,77.0,77.01,76.97,76.98,136000.0,71.7059,71.7152,71.6779,71.6872,136000.0
2015-05-08 12:30:00,76.98,77.0,76.96,76.97,35700.0,71.6872,71.7059,71.6686,71.6779,35700.0
2015-05-08 12:40:00,76.98,77.1,76.97,77.05,76100.0,71.6872,71.799,71.6779,71.7524,76100.0
2015-05-08 12:50:00,77.06,77.06,76.98,77.03,51800.0,71.7617,71.7617,71.6872,71.7338,51800.0
2015-05-08 13:00:00,77.03,77.08,76.95,76.99,45800.0,71.7338,71.7804,71.6593,71.6966,45800.0
2015-05-08 13:10:00,77.0,77.03,76.95,76.97,39400.0,71.7059,71.7338,71.6593,71.6779,39400.0
2015-05-08 13:20:00,76.97,76.97,76.86,76.89,27800.0,71.6779,71.6779,71.5755,71.6034,27800.0
2015-05-08 13:30:00,76.88,76.93,76.75,76.76,33900.0,71.5941,71.6407,71.4731,71.4824,33900.0
2015-05-08 13:40:00,76.74,76.88,76.7,76.79,29200.0,71.4637,71.5941,71.4265,71.5103,29200.0
2015-05-08 13:50:00,76.79,76.91,76.79,76.86,23300.0,71.5103,71.6221,71.5103,71.5755,23300.0
2015-05-08 14:00:00,76.87,76.87,76.78,76.78,48700.0,71.5848,71.5848,71.501,71.501,48700.0
2015-05-08 14:10:00,76.79,76.93,76.72,76.92,33700.0,71.5103,71.6407,71.4451,71.6314,33700.0
2015-05-08 14:20:00,76.92,76.95,76.87,76.88,28500.0,71.6314,71.6593,71.5848,71.5941,28500.0
2015-05-08 14:30:00,76.88,76.99,76.88,76.98,30800.0,71.5941,71.6966,71.5941,71.6872,30800.0
2015-05-08 14:40:00,76.98,77.01,76.94,77.0,46100.0,71.6872,71.7152,71.65,71.7059,46100.0
2015-05-08 14:50:00,76.98,77.01,76.94,77.0,36900.0,71.6872,71.7152,71.65,71.7059,36900.0
2015-05-08 15:00:00,76.99,77.01,76.94,77.0,54800.0,71.6966,71.7152,71.65,71.7059,54800.0
2015-05-08 15:10:00,76.99,77.02,76.98,76.99,93100.0,71.6966,71.7245,71.6872,71.6966,93100.0
2015-05-08 15:20:00,76.98,77.01,76.92,76.97,96900.0,71.6872,71.7152,71.6314,71.6779,96900.0
2015-05-08 15:30:00,76.97,77.01,76.96,76.99,163000.0,71.6779,71.7152,71.6686,71.6966,163000.0
2015-05-08 15:40:00,76.98,77.02,76.96,76.98,102300.0,71.6872,71.7245,71.6686,71.6872,102300.0
2015-05-08 15:50:00,76.98,77.0,76.85,76.86,363100.0,71.6872,71.7059,71.5662,71.5755,363100.0
2015-05-11 09:30:00,76.74,77.2,76.68,77.1,66500.0,71.4637,71.8921,71.4079,71.799,66500.0
2015-05-11 09:40:00,77.08,77.27,77.0,77.14,165200.0,71.7804,71.9573,71.7059,71.8362,165200.0
2015-05-11 09:50:00,77.15,77.2,77.04,77.13,57700.0,71.8456,71.8921,71.7431,71.8269,57700.0
2015-05-11 10:00:00,77.14,77.3,77.07,77.14,73600.0,71.8362,71.9852,71.7711,71.8362,73600.0
2015-05-11 10:10:00,77.14,77.16,77.0,77.01,49000.0,71.8362,71.8549,71.7059,71.7152,49000.0
2015-05-11 10:20:00,77.01,77.09,76.97,76.98,32200.0,71.7152,71.7897,71.6779,71.6872,32200.0
2015-05-11 10:30:00,76.97,77.02,76.86,77.02,31500.0,71.6779,71.7245,71.5755,71.7245,31500.0
2015-05-11 10:40:00,77.04,77.11,77.0,77.1,102800.0,71.7431,71.8083,71.7059,71.799,102800.0
2015-05-11 10:50:00,77.13,77.17,77.06,77.16,61900.0,71.8269,71.8642,71.7617,71.8549,61900.0
2015-05-11 11:00:00,77.17,77.19,77.11,77.18,51400.0,71.8642,71.8828,71.8083,71.8735,51400.0
2015-05-11 11:10:00,77.18,77.33,77.18,77.25,101700.0,71.8735,72.0132,71.8735,71.9387,101700.0
2015-05-11 11:20:00,77.26,77.46,77.21,77.3,59500.0,71.948,72.1342,71.9014,71.9852,59500.0
2015-05-11 11:30:00,77.3,77.39,77.21,77.27,33000.0,71.9852,72.0691,71.9014,71.9573,33000.0
2015-05-11 11:40:00,77.28,77.4,77.22,77.38,27800.0,71.9666,72.0784,71.9107,72.0597,27800.0
2015-05-11 11:50:00,77.38,77.49,77.37,77.46,30800.0,72.0597,72.1622,72.0504,72.1342,30800.0
2015-05-11 12:00:00,77.46,77.46,77.3,77.31,35500.0,72.1342,72.1342,71.9852,71.9946,35500.0
2015-05-11 12:10:00,77.31,77.4,77.3,77.35,51700.0,71.9946,72.0784,71.9852,72.0318,51700.0
2015-05-11 12:20:00,77.37,77.37,77.25,77.35,27000.0,72.0504,72.0504,71.9387,72.0318,27000.0
2015-05-11 12:30:00,77.36,77.44,77.3,77.4,27600.0,72.0411,72.1156,71.9852,72.0784,27600.0
2015-05-11 12:40:00,77.41,77.49,77.38,77.48,32700.0,72.0877,72.1622,72.0597,72.1529,32700.0
2015-05-11 12:50:00,77.49,77.49,77.42,77.47,70100.0,72.1622,72.1622,72.097,72.1436,70100.0
2015-05-11 13:00:00,77.47,77.49,77.46,77.48,54400.0,72.1436,72.1622,72.1342,72.1529,54400.0
2015-05-11 13:10:00,77.48,77.72,77.47,77.64,107900.0,72.1529,72.3764,72.1436,72.3019,107900.0
2015-05-11 13:20:00,77.66,77.79,77.64,77.67,33700.0,72.3205,72.4416,72.3019,72.3298,33700.0
2015-05-11 13:30:00,77.69,77.75,77.67,77.73,21500.0,72.3484,72.4043,72.3298,72.3857,21500.0
2015-05-11 13:40:00,77.73,77.75,77.67,77.7,22100.0,72.3857,72.4043,72.3298,72.3577,22100.0
2015-05-11 13:50:00,77.7,77.9,77.7,77.82,103700.0,72.3577,72.544,72.3577,72.4695,103700.0
2015-05-11 14:00:00,77.83,77.89,77.74,77.74,29200.0,72.4788,72.5347,72.395,72.395,29200.0
2015-05-11 14:10:00,77.75,77.82,77.65,77.74,32400.0,72.4043,72.4695,72.3112,72.395,32400.0
2015-05-11 14:20:00,77.75,77.88,77.74,77.87,27400.0,72.4043,72.5254,72.395,72.5161,27400.0
2015-05-11 14:30:00,77.86,77.89,77.81,77.86,44400.0,72.5067,72.5347,72.4602,72.5067,44400.0
2015-05-11 14:40:00,77.87,77.92,77.81,77.86,39900.0,72.5161,72.5626,72.4602,72.5067,39900.0
2015-05-11 14:50:00,77.86,77.86,77.7,77.74,36400.0,72.5067,72.5067,72.3577,72.395,36400.0
2015-05-11 15:00:00,77.72,77.72,77.57,77.65,72400.0,72.3764,72.3764,72.2367,72.3112,72400.0
2015-05-11 15:10:00,77.65,77.68,77.58,77.64,56200.0,72.3112,72.3391,72.246,72.3019,56200.0
2015-05-11 15:20:00,77.65,77.74,77.63,77.69,46000.0,72.3112,72.395,72.2926,72.3484,46000.0
2015-05-11 15:30:00,77.7,77.75,77.68,77.75,63800.0,72.3577,72.4043,72.3391,72.4043,63800.0
2015-05-11 15:40:00,77.76,77.88,77.74,77.85,156800.0,72.4136,72.5254,72.395,72.4974,156800.0
2015-05-11 15:50:00,77.85,77.87,77.6,77.63,194700.0,72.4974,72.5161,72.2646,72.2926,194700.0
2015-05-12 09:30:00,77.25,77.61,77.19,77.35,104900.0,71.9387,72.2739,71.8828,72.0318,104900.0
2015-05-12 09:40:00,77.35,77.35,76.91,77.19,56600.0,72.0318,72.0318,71.6221,71.8828,56600.0
2015-05-12 09:50:00,77.19,77.3,76.85,76.96,119900.0,71.8828,71.9852,71.5662,71.6686,119900.0
2015-05-12 10:00:00,76.95,77.18,76.86,77.12,81500.0,71.6593,71.8735,71.5755,71.8176,81500.0
2015-05-12 10:10:00,77.1,77.2,76.87,76.89,33200.0,71.799,71.8921,71.5848,71.6034,33200.0
2015-05-12 10:20:00,76.9,77.04,76.68,76.7,82500.0,71.6127,71.7431,71.4079,71.4265,82500.0
2015-05-12 10:30:00,76.73,76.87,76.68,76.82,66700.0,71.4544,71.5848,71.4079,71.5382,66700.0
2015-05-12 10:40:00,76.83,76.93,76.73,76.8,58800.0,71.5476,71.6407,71.4544,71.5196,58800.0
2015-05-12 10:50:00,76.8,76.84,76.65,76.67,29700.0,71.5196,71.5569,71.3799,71.3986,29700.0
2015-05-12 11:00:00,76.68,76.81,76.64,76.71,52000.0,71.4079,71.5289,71.3706,71.4358,52000.0
2015-05-12 11:10:00,76.73,76.75,76.6,76.63,32700.0,71.4544,71.4731,71.3334,71.3613,32700.0
2015-05-12 11:20:00,76.63,76.65,76.46,76.47,32600.0,71.3613,71.3799,71.203,71.2123,32600.0
2015-05-12 11:30:00,76.48,76.6,76.48,76.51,32600.0,71.2216,71.3334,71.2216,71.2496,32600.0
2015-05-12 11:40:00,76.48,76.59,76.41,76.44,31200.0,71.2216,71.3241,71.1564,71.1844,31200.0
2015-05-12 11:50:00,76.44,76.44,76.31,76.38,32200.0,71.1844,71.1844,71.0633,71.1285,32200.0
2015-05-12 12:00:00,76.38,76.47,76.21,76.21,30700.0,71.1285,71.2123,70.9702,70.9702,30700.0
2015-05-12 12:10:00,76.22,76.3,76.14,76.25,27000.0,70.9795,71.054,70.905,71.0074,27000.0
2015-05-12 12:20:00,76.26,76.41,76.23,76.36,25600.0,71.0167,71.1564,70.9888,71.1099,25600.0
2015-05-12 12:30:00,76.36,76.57,76.34,76.53,41500.0,71.1099,71.3054,71.0912,71.2682,41500.0
2015-05-12 12:40:00,76.54,76.61,76.53,76.58,24500.0,71.2775,71.3427,71.2682,71.3147,24500.0
2015-05-12 12:50:00,76.59,76.65,76.58,76.62,51900.0,71.3241,71.3799,71.3147,71.352,51900.0
2015-05-12 13:00:00,76.62,76.76,76.58,76.76,28300.0,71.352,71.4824,71.3147,71.4824,28300.0
2015-05-12 13:10:00,76.76,76.79,76.64,76.66,40200.0,71.4824,71.5103,71.3706,71.3892,40200.0
2015-05-12 13:20:00,76.69,76.73,76.64,76.65,25300.0,71.4172,71.4544,71.3706,71.3799,25300.0
2015-05-12 13:30:00,76.66,76.73,76.61,76.61,29200.0,71.3892,71.4544,71.3427,71.3427,29200.0
2015-05-12 13:40:00,76.62,76.69,76.61,76.62,32000.0,71.352,71.4172,71.3427,71.352,32000.0
2015-05-12 13:50:00,76.62,76.68,76.55,76.56,36100.0,71.352,71.4079,71.2868,71.2961,36100.0
2015-05-12 14:00:00,76.57,76.68,76.57,76.63,26100.0,71.3054,71.4079,71.3054,71.3613,26100.0
2015-05-12 14:10:00,76.64,76.65,76.58,76.6,47300.0,71.3706,71.3799,71.3147,71.3334,47300.0
2015-05-12 14:20:00,76.61,76.63,76.54,76.58,42900.0,71.3427,71.3613,71.2775,71.3147,42900.0
2015-05-12 14:30:00,76.59,76.71,76.59,76.68,25500.0,71.3241,71.4358,71.3241,71.4079,25500.0
2015-05-12 14:40:00,76.67,76.71,76.62,76.71,30600.0,71.3986,71.4358,71.352,71.4358,30600.0
2015-05-12 14:50:00,76.7,76.75,76.63,76.66,32100.0,71.4265,71.4731,71.3613,71.3892,32100.0
2015-05-12 15:00:00,76.66,76.7,76.59,76.65,41400.0,71.3892,71.4265,71.3241,71.3799,41400.0
2015-05-12 15:10:00,76.65,76.69,76.57,76.62,44900.0,71.3799,71.4172,71.3054,71.352,44900.0
2015-05-12 15:20:00,76.6,76.75,76.6,76.66,41600.0,71.3334,71.4731,71.3334,71.3892,41600.0
2015-05-12 15:30:00,76.66,76.78,76.64,76.69,50300.0,71.3892,71.501,71.3706,71.4172,50300.0
2015-05-12 15:40:00,76.69,76.73,76.55,76.58,79800.0,71.4172,71.4544,71.2868,71.3147,79800.0
2015-05-12 15:50:00,76.58,76.63,76.51,76.52,147200.0,71.3147,71.3613,71.2496,71.2589,147200.0
2015-05-13 09:30:00,76.51,77.08,76.5,76.77,73000.0,71.2496,71.7804,71.2402,71.4917,73000.0
2015-05-13 09:40:00,76.77,76.99,76.6,76.89,88700.0,71.4917,71.6966,71.3334,71.6034,88700.0
2015-05-13 09:50:00,76.89,77.16,76.75,77.16,43500.0,71.6034,71.8549,71.4731,71.8549,43500.0
2015-05-13 10:00:00,77.12,77.13,76.7,77.06,46100.0,71.8176,71.8269,71.4265,71.7617,46100.0
2015-05-13 10:10:00,77.06,77.14,76.97,76.97,50100.0,71.7617,71.8362,71.6779,71.6779,50100.0
2015-05-13 10:20:00,76.98,77.21,76.95,77.06,46600.0,71.6872,71.9014,71.6593,71.7617,46600.0
2015-05-13 10:30:00,77.07,77.09,76.81,76.82,40000.0,71.7711,71.7897,71.5289,71.5382,40000.0
2015-05-13 10:40:00,76.82,76.98,76.78,76.93,46600.0,71.5382,71.6872,71.501,71.6407,46600.0
2015-05-13 10:50:00,76.94,77.03,76.84,76.94,44900.0,71.65,71.7338,71.5569,71.65,44900.0
2015-05-13 11:00:00,76.94,76.97,76.76,76.9,59300.0,71.65,71.6779,71.4824,71.6127,59300.0
2015-05-13 11:10:00,76.91,77.06,76.9,77.04,29900.0,71.6221,71.7617,71.6127,71.7431,29900.0
2015-05-13 11:20:00,77.03,77.08,76.94,77.04,19700.0,71.7338,71.7804,71.65,71.7431,19700.0
2015-05-13 11:30:00,77.03,77.1,76.91,77.08,27300.0,71.7338,71.799,71.6221,71.7804,27300.0
2015-05-13 11:40:00,77.09,77.24,77.09,77.16,30700.0,71.7897,71.9294,71.7897,71.8549,30700.0
2015-05-13 11:50:00,77.16,77.18,77.07,77.15,23000.0,71.8549,71.8735,71.7711,71.8456,23000.0
2015-05-13 12:00:00,77.15,77.18,77.02,77.02,26900.0,71.8456,71.8735,71.7245,71.7245,26900.0
2015-05-13 12:10:00,77.01,77.1,77.01,77.09,19000.0,71.7152,71.799,71.7152,71.7897,19000.0
2015-05-13 12:20:00,77.09,77.1,77.0,77.09,21900.0,71.7897,71.799,71.7059,71.7897,21900.0
2015-05-13 12:30:00,77.1,77.26,77.03,77.26,34700.0,71.799,71.948,71.7338,71.948,34700.0
2015-05-13 12:40:00,77.24,77.31,77.17,77.31,36300.0,71.9294,71.9946,71.8642,71.9946,36300.0
2015-05-13 12:50:00,77.3,77.32,77.19,77.27,32800.0,71.9852,72.0039,71.8828,71.9573,32800.0
2015-05-13 13:00:00,77.26,77.37,77.25,77.3,50300.0,71.948,72.0504,71.9387,71.9852,50300.0
2015-05-13 13:10:00,77.31,77.45,77.3,77.44,55300.0,71.9946,72.1249,71.9852,72.1156,55300.0
2015-05-13 13:20:00,77.44,77.54,77.37,77.53,38000.0,72.1156,72.2087,72.0504,72.1994,38000.0
2015-05-13 13:30:00,77.52,77.57,77.45,77.56,38900.0,72.1901,72.2367,72.1249,72.2274,38900.0
2015-05-13 13:40:00,77.57,77.58,77.49,77.51,26500.0,72.2367,72.246,72.1622,72.1808,26500.0
2015-05-13 13:50:00,77.52,77.58,77.48,77.55,27900.0,72.1901,72.246,72.1529,72.2181,27900.0
2015-05-13 14:00:00,77.55,77.59,77.51,77.58,65900.0,72.2181,72.2553,72.1808,72.246,65900.0
2015-05-13 14:10:00,77.58,77.74,77.54,77.7,161800.0,72.246,72.395,72.2087,72.3577,161800.0
2015-05-13 14:20:00,77.69,77.78,77.67,77.68,70700.0,72.3484,72.4322,72.3298,72.3391,70700.0
2015-05-13 14:30:00,77.67,77.83,77.56,77.8,140600.0,72.3298,72.4788,72.2274,72.4509,140600.0
2015-05-13 14:40:00,77.8,77.86,77.67,77.85,237900.0,72.4509,72.5067,72.3298,72.4974,237900.0
2015-05-13 14:50:00,77.86,77.88,77.73,77.73,105000.0,72.5067,72.5254,72.3857,72.3857,105000.0
2015-05-13 15:00:00,77.73,77.99,77.73,77.98,212000.0,72.3857,72.6278,72.3857,72.6185,212000.0
2015-05-13 15:10:00,77.96,78.09,77.86,77.92,634400.0,72.5999,72.7209,72.5067,72.5626,634400.0
2015-05-13 15:20:00,77.9,77.93,77.76,77.81,96600.0,72.544,72.5719,72.4136,72.4602,96600.0
2015-05-13 15:30:00,77.81,78.05,77.77,77.79,329000.0,72.4602,72.6837,72.4229,72.4416,329000.0
2015-05-13 15:40:00,77.79,77.86,77.73,77.74,268800.0,72.4416,72.5067,72.3857,72.395,268800.0
2015-05-13 15:50:00,77.73,77.8,77.71,77.73,291000.0,72.3857,72.4509,72.3671,72.3857,291000.0
2015-05-14 09:30:00,78.51,79.25,78.41,78.9,236700.0,73.112,73.8012,73.0189,73.4752,236700.0
2015-05-14 09:40:00,78.92,79.48,78.31,78.5,170200.0,73.4939,74.0154,72.9258,73.1027,170200.0
2015-05-14 09:50:00,78.5,78.8,78.5,78.78,71800.0,73.1027,73.3821,73.1027,73.3635,71800.0
2015-05-14 10:00:00,78.77,79.11,78.7,79.06,130100.0,73.3542,73.6708,73.289,73.6242,130100.0
2015-05-14 10:10:00,79.08,79.25,78.97,79.11,72700.0,73.6429,73.8012,73.5404,73.6708,72700.0
2015-05-14 10:20:00,79.11,79.3,79.0,79.19,115600.0,73.6708,73.8477,73.5684,73.7453,115600.0
2015-05-14 10:30:00,79.19,79.26,79.07,79.21,129200.0,73.7453,73.8105,73.6335,73.7639,129200.0
2015-05-14 10:40:00,79.22,79.29,79.07,79.07,69300.0,73.7732,73.8384,73.6335,73.6335,69300.0
2015-05-14 10:50:00,79.05,79.07,78.95,78.98,38100.0,73.6149,73.6335,73.5218,73.5497,38100.0
2015-05-14 11:00:00,79.0,79.02,78.94,78.98,42700.0,73.5684,73.587,73.5125,73.5497,42700.0
2015-05-14 11:10:00,78.99,79.0,78.86,78.87,47400.0,73.559,73.5684,73.438,73.4473,47400.0
2015-05-14 11:20:00,78.87,78.9,78.77,78.85,23500.0,73.4473,73.4752,73.3542,73.4287,23500.0
2015-05-14 11:30:00,78.85,78.86,78.66,78.68,34900.0,73.4287,73.438,73.2517,73.2704,34900.0
2015-05-14 11:40:00,78.68,78.77,78.64,78.76,32500.0,73.2704,73.3542,73.2331,73.3449,32500.0
2015-05-14 11:50:00,78.76,78.89,78.76,78.86,40600.0,73.3449,73.4659,73.3449,73.438,40600.0
2015-05-14 12:00:00,78.87,78.88,78.7,78.75,18400.0,73.4473,73.4566,73.289,73.3355,18400.0
2015-05-14 12:10:00,78.74,78.83,78.72,78.83,21800.0,73.3262,73.41,73.3076,73.41,21800.0
2015-05-14 12:20:00,78.84,78.96,78.84,78.92,27600.0,73.4194,73.5311,73.4194,73.4939,27600.0
2015-05-14 12:30:00,78.92,79.07,78.92,78.97,32100.0,73.4939,73.6335,73.4939,73.5404,32100.0
2015-05-14 12:40:00,78.99,79.11,78.98,79.1,26800.0,73.559,73.6708,73.5497,73.6615,26800.0
2015-05-14 12:50:00,79.12,79.19,79.05,79.19,32100.0,73.6801,73.7453,73.6149,73.7453,32100.0
2015-05-14 13:00:00,79.19,79.25,79.16,79.24,42100.0,73.7453,73.8012,73.7174,73.7919,42100.0
2015-05-14 13:10:00,79.25,79.26,79.13,79.2,28100.0,73.8012,73.8105,73.6894,73.7546,28100.0
2015-05-14 13:20:00,79.22,79.26,79.17,79.2,41100.0,73.7732,73.8105,73.7267,73.7546,41100.0
2015-05-14 13:30:00,79.21,79.28,79.2,79.25,39500.0,73.7639,73.8291,73.7546,73.8012,39500.0
2015-05-14 13:40:00,79.27,79.32,79.21,79.24,39900.0,73.8198,73.8664,73.7639,73.7919,39900.0
2015-05-14 13:50:00,79.25,79.29,79.16,79.19,26900.0,73.8012,73.8384,73.7174,73.7453,26900.0
2015-05-14 14:00:00,79.18,79.21,79.14,79.18,33300.0,73.736,73.7639,73.6987,73.736,33300.0
2015-05-14 14:10:00,79.18,79.25,79.16,79.22,42400.0,73.736,73.8012,73.7174,73.7732,42400.0
2015-05-14 14:20:00,79.22,79.24,79.2,79.22,30400.0,73.7732,73.7919,73.7546,73.7732,30400.0
2015-05-14 14:30:00,79.22,79.24,79.18,79.21,35200.0,73.7732,73.7919,73.736,73.7639,35200.0
2015-05-14 14:40:00,79.22,79.25,79.18,79.19,39800.0,73.7732,73.8012,73.736,73.7453,39800.0
2015-05-14 14:50:00,79.19,79.25,79.18,79.24,41100.0,73.7453,73.8012,73.736,73.7919,41100.0
2015-05-14 15:00:00,79.24,79.3,79.21,79.28,36300.0,73.7919,73.8477,73.7639,73.8291,36300.0
2015-05-14 15:10:00,79.28,79.32,79.26,79.29,48800.0,73.8291,73.8664,73.8105,73.8384,48800.0
2015-05-14 15:20:00,79.28,79.33,79.26,79.27,61600.0,73.8291,73.8757,73.8105,73.8198,61600.0
2015-05-14 15:30:00,79.28,79.3,79.07,79.09,79000.0,73.8291,73.8477,73.6335,73.6522,79000.0
2015-05-14 15:40:00,79.09,79.13,78.98,79.01,102300.0,73.6522,73.6894,73.5497,73.5777,102300.0
2015-05-14 15:50:00,79.02,79.09,78.99,79.05,199700.0,73.587,73.6522,73.559,73.6149,199700.0
2015-05-15 09:30:00,79.04,79.31,78.88,79.0,113000.0,73.6056,73.857,73.4566,73.5684,113000.0
2015-05-15 09:40:00,78.98,78.99,78.7,78.94,23400.0,73.5497,73.559,73.289,73.5125,23400.0
2015-05-15 09:50:00,78.9,78.95,78.76,78.91,21900.0,73.4752,73.5218,73.3449,73.4845,21900.0
2015-05-15 10:00:00,78.94,78.95,78.64,78.81,40300.0,73.5125,73.5218,73.2331,73.3914,40300.0
2015-05-15 10:10:00,78.85,78.98,78.84,78.88,70500.0,73.4287,73.5497,73.4194,73.4566,70500.0
2015-05-15 10:20:00,78.87,79.05,78.85,79.0,52000.0,73.4473,73.6149,73.4287,73.5684,52000.0
2015-05-15 10:30:00,79.01,79.04,78.96,79.03,29500.0,73.5777,73.6056,73.5311,73.5963,29500.0
2015-05-15 10:40:00,79.03,79.1,78.97,79.1,36200.0,73.5963,73.6615,73.5404,73.6615,36200.0
2015-05-15 10:50:00,79.07,79.11,78.97,79.06,25100.0,73.6335,73.6708,73.5404,73.6242,25100.0
2015-05-15 11:00:00,79.05,79.17,79.04,79.14,35100.0,73.6149,73.7267,73.6056,73.6987,35100.0
2015-05-15 11:10:00,79.15,79.16,79.07,79.11,34000.0,73.708,73.7174,73.6335,73.6708,34000.0
2015-05-15 11:20:00,79.12,79.25,79.12,79.21,44000.0,73.6801,73.8012,73.6801,73.7639,44000.0
2015-05-15 11:30:00,79.2,79.34,79.19,79.3,74700.0,73.7546,73.885,73.7453,73.8477,74700.0
2015-05-15 11:40:00,79.29,79.3,79.17,79.17,25500.0,73.8384,73.8477,73.7267,73.7267,25500.0
2015-05-15 11:50:00,79.17,79.18,79.11,79.13,18500.0,73.7267,73.736,73.6708,73.6894,18500.0
2015-05-15 12:00:00,79.16,79.19,79.1,79.1,22700.0,73.7174,73.7453,73.6615,73.6615,22700.0
2015-05-15 12:10:00,79.1,79.12,79.02,79.02,16000.0,73.6615,73.6801,73.587,73.587,16000.0
2015-05-15 12:20:00,79.01,79.05,79.01,79.03,14500.0,73.5777,73.6149,73.5777,73.5963,14500.0
2015-05-15 12:30:00,79.03,79.12,79.03,79.08,16500.0,73.5963,73.6801,73.5963,73.6429,16500.0
2015-05-15 12:40:00,79.08,79.22,79.05,79.2,59200.0,73.6429,73.7732,73.6149,73.7546,59200.0
2015-05-15 12:50:00,79.19,79.21,79.11,79.19,17500.0,73.7453,73.7639,73.6708,73.7453,17500.0
2015-05-15 13:00:00,79.2,79.21,79.17,79.19,23600.0,73.7546,73.7639,73.7267,73.7453,23600.0
2015-05-15 13:10:00,79.2,79.22,79.17,79.22,42000.0,73.7546,73.7732,73.7267,73.7732,42000.0
2015-05-15 13:20:00,79.22,79.33,79.2,79.26,47700.0,73.7732,73.8757,73.7546,73.8105,47700.0
2015-05-15 13:30:00,79.27,79.38,79.26,79.33,94400.0,73.8198,73.9222,73.8105,73.8757,94400.0
2015-05-15 13:40:00,79.33,79.46,79.3,79.46,31400.0,73.8757,73.9967,73.8477,73.9967,31400.0
2015-05-15 13:50:00,79.45,79.51,79.39,79.45,54700.0,73.9874,74.0433,73.9315,73.9874,54700.0
2015-05-15 14:00:00,79.45,79.5,79.44,79.48,29100.0,73.9874,74.034,73.9781,74.0154,29100.0
2015-05-15 14:10:00,79.48,79.55,79.47,79.49,35900.0,74.0154,74.0805,74.006,74.0247,35900.0
2015-05-15 14:20:00,79.5,79.68,79.48,79.59,129800.0,74.034,74.2016,74.0154,74.1178,129800.0
2015-05-15 14:30:00,79.6,79.6,79.49,79.58,43400.0,74.1271,74.1271,74.0247,74.1085,43400.0
2015-05-15 14:40:00,79.58,79.63,79.54,79.61,55600.0,74.1085,74.155,74.0712,74.1364,55600.0
2015-05-15 14:50:00,79.61,79.63,79.57,79.59,24400.0,74.1364,74.155,74.0992,74.1178,24400.0
2015-05-15 15:00:00,79.59,79.64,79.58,79.63,57300.0,74.1178,74.1644,74.1085,74.155,57300.0
2015-05-15 15:10:00,79.63,79.67,79.61,79.61,33400.0,74.155,74.1923,74.1364,74.1364,33400.0
2015-05-15 15:20:00,79.6,79.69,79.59,79.69,37500.0,74.1271,74.2109,74.1178,74.2109,37500.0
2015-05-15 15:30:00,79.68,79.73,79.66,79.72,85600.0,74.2016,74.2482,74.183,74.2389,85600.0
2015-05-15 15:40:00,79.72,79.78,79.67,79.78,101900.0,74.2389,74.2947,74.1923,74.2947,101900.0
2015-05-15 15:50:00,79.78,79.85,79.75,79.85,135600.0,74.2947,74.3599,74.2668,74.3599,135600.0
2015-05-18 09:30:00,79.76,79.99,79.69,79.98,250000.0,74.2761,74.4903,74.2109,74.481,250000.0
2015-05-18 09:40:00,79.97,79.99,79.77,79.98,71800.0,74.4717,74.4903,74.2854,74.481,71800.0
2015-05-18 09:50:00,79.97,79.99,79.9,79.95,52700.0,74.4717,74.4903,74.4065,74.453,52700.0
2015-05-18 10:00:00,79.95,79.99,79.83,79.95,132300.0,74.453,74.4903,74.3413,74.453,132300.0
2015-05-18 10:10:00,79.95,79.97,79.83,79.95,84300.0,74.453,74.4717,74.3413,74.453,84300.0
2015-05-18 10:20:00,79.94,80.0,79.71,79.9,235600.0,74.4437,74.4996,74.2295,74.4065,235600.0
2015-05-18 10:30:00,79.91,79.99,79.83,79.88,36700.0,74.4158,74.4903,74.3413,74.3879,36700.0
2015-05-18 10:40:00,79.9,80.15,79.82,80.06,132800.0,74.4065,74.6393,74.332,74.5555,132800.0
2015-05-18 10:50:00,80.07,80.4,80.07,80.36,53900.0,74.5648,74.8721,74.5648,74.8349,53900.0
2015-05-18 11:00:00,80.36,80.37,80.29,80.37,36300.0,74.8349,74.8442,74.7697,74.8442,36300.0
2015-05-18 11:10:00,80.38,80.49,80.36,80.46,44400.0,74.8535,74.9559,74.8349,74.928,44400.0
2015-05-18 11:20:00,80.46,80.49,80.43,80.49,121300.0,74.928,74.9559,74.9,74.9559,121300.0
2015-05-18 11:30:00,80.49,80.74,80.49,80.74,108400.0,74.9559,75.1887,74.9559,75.1887,108400.0
2015-05-18 11:40:00,80.73,80.75,80.64,80.64,78400.0,75.1794,75.198,75.0956,75.0956,78400.0
2015-05-18 11:50:00,80.61,80.65,80.56,80.61,46400.0,75.0677,75.1049,75.0211,75.0677,46400.0
2015-05-18 12:00:00,80.62,80.71,80.52,80.58,39200.0,75.077,75.1608,74.9839,75.0397,39200.0
2015-05-18 12:10:00,80.58,80.65,80.47,80.65,82500.0,75.0397,75.1049,74.9373,75.1049,82500.0
2015-05-18 12:20:00,80.67,80.78,80.61,80.62,68700.0,75.1235,75.226,75.0677,75.077,68700.0
2015-05-18 12:30:00,80.58,80.67,80.47,80.56,103500.0,75.0397,75.1235,74.9373,75.0211,103500.0
2015-05-18 12:40:00,80.57,80.75,80.57,80.75,18200.0,75.0304,75.198,75.0304,75.198,18200.0
2015-05-18 12:50:00,80.76,80.76,80.64,80.66,18200.0,75.2073,75.2073,75.0956,75.1142,18200.0
2015-05-18 13:00:00,80.66,80.7,80.59,80.62,25800.0,75.1142,75.1515,75.049,75.077,25800.0
2015-05-18 13:10:00,80.6,80.61,80.5,80.56,23100.0,75.0584,75.0677,74.9652,75.0211,23100.0
2015-05-18 13:20:00,80.56,80.67,80.56,80.67,54200.0,75.0211,75.1235,75.0211,75.1235,54200.0
2015-05-18 13:30:00,80.66,80.74,80.64,80.74,30400.0,75.1142,75.1887,75.0956,75.1887,30400.0
2015-05-18 13:40:00,80.74,80.75,80.65,80.71,39500.0,75.1887,75.198,75.1049,75.1608,39500.0
2015-05-18 13:50:00,80.71,80.87,80.67,80.72,63000.0,75.1608,75.3098,75.1235,75.1701,63000.0
2015-05-18 14:00:00,80.73,80.77,80.68,80.73,32100.0,75.1794,75.2167,75.1328,75.1794,32100.0
2015-05-18 14:10:00,80.73,80.79,80.63,80.65,65500.0,75.1794,75.2353,75.0863,75.1049,65500.0
2015-05-18 14:20:00,80.63,80.73,80.63,80.73,35000.0,75.0863,75.1794,75.0863,75.1794,35000.0
2015-05-18 14:30:00,80.73,80.75,80.7,80.75,37000.0,75.1794,75.198,75.1515,75.198,37000.0
2015-05-18 14:40:00,80.75,80.81,80.74,80.79,40900.0,75.198,75.2539,75.1887,75.2353,40900.0
2015-05-18 14:50:00,80.8,80.93,80.8,80.92,64900.0,75.2446,75.3657,75.2446,75.3563,64900.0
2015-05-18 15:00:00,80.93,80.93,80.85,80.87,90200.0,75.3657,75.3657,75.2912,75.3098,90200.0
2015-05-18 15:10:00,80.87,80.87,80.72,80.72,574500.0,75.3098,75.3098,75.1701,75.1701,574500.0
2015-05-18 15:20:00,80.72,80.8,80.72,80.77,55600.0,75.1701,75.2446,75.1701,75.2167,55600.0
2015-05-18 15:30:00,80.78,80.97,80.77,80.95,96400.0,75.226,75.4029,75.2167,75.3843,96400.0
2015-05-18 15:40:00,80.95,80.98,80.95,80.96,91300.0,75.3843,75.4122,75.3843,75.3936,91300.0
2015-05-18 15:50:00,80.96,81.0,80.95,80.98,267300.0,75.3936,75.4308,75.3843,75.4122,267300.0
2015-05-19 09:30:00,81.0,81.14,80.68,81.09,148300.0,75.4308,75.5612,75.1328,75.5147,148300.0
2015-05-19 09:40:00,81.14,81.35,81.03,81.33,50400.0,75.5612,75.7568,75.4588,75.7382,50400.0
2015-05-19 09:50:00,81.35,81.64,81.16,81.45,113600.0,75.7568,76.0268,75.5798,75.8499,113600.0
2015-05-19 10:00:00,81.46,81.83,81.42,81.82,184300.0,75.8592,76.2038,75.822,76.1945,184300.0
2015-05-19 10:10:00,81.83,81.99,81.78,81.85,149400.0,76.2038,76.3528,76.1572,76.2224,149400.0
2015-05-19 10:20:00,81.85,81.99,81.83,81.98,93200.0,76.2224,76.3528,76.2038,76.3435,93200.0
2015-05-19 10:30:00,81.98,82.0,81.78,81.98,346300.0,76.3435,76.3621,76.1572,76.3435,346300.0
2015-05-19 10:40:00,81.98,82.31,81.97,82.3,124400.0,76.3435,76.6508,76.3342,76.6415,124400.0
2015-05-19 10:50:00,82.3,82.58,82.29,82.52,116000.0,76.6415,76.9022,76.6322,76.8463,116000.0
2015-05-19 11:00:00,82.51,82.87,82.43,82.85,157900.0,76.837,77.1723,76.7625,77.1537,157900.0
2015-05-19 11:10:00,82.84,82.97,82.72,82.9,147300.0,77.1443,77.2654,77.0326,77.2002,147300.0
2015-05-19 11:20:00,82.92,83.1,82.79,82.84,145400.0,77.2188,77.3865,77.0978,77.1443,145400.0
2015-05-19 11:30:00,82.85,83.06,82.81,83.04,155000.0,77.1537,77.3492,77.1164,77.3306,155000.0
2015-05-19 11:40:00,83.05,83.3,83.03,83.12,121700.0,77.3399,77.5727,77.3213,77.4051,121700.0
2015-05-19 11:50:00,83.12,83.34,83.09,83.2,135100.0,77.4051,77.61,77.3772,77.4796,135100.0
2015-05-19 12:00:00,83.18,83.33,83.12,83.24,82400.0,77.461,77.6006,77.4051,77.5168,82400.0
2015-05-19 12:10:00,83.23,83.32,83.09,83.19,148200.0,77.5075,77.5913,77.3772,77.4703,148200.0
2015-05-19 12:20:00,83.19,83.33,83.18,83.28,122400.0,77.4703,77.6006,77.461,77.5541,122400.0
2015-05-19 12:30:00,83.31,83.35,83.2,83.29,104600.0,77.582,77.6193,77.4796,77.5634,104600.0
2015-05-19 12:40:00,83.28,83.29,82.96,82.99,97400.0,77.5541,77.5634,77.2561,77.284,97400.0
2015-05-19 12:50:00,83.01,83.07,82.93,83.04,39400.0,77.3027,77.3585,77.2282,77.3306,39400.0
2015-05-19 13:00:00,83.05,83.39,83.04,83.34,99000.0,77.3399,77.6565,77.3306,77.61,99000.0
2015-05-19 13:10:00,83.34,83.47,83.31,83.4,70300.0,77.61,77.731,77.582,77.6658,70300.0
2015-05-19 13:20:00,83.39,83.57,83.32,83.52,75000.0,77.6565,77.8241,77.5913,77.7776,75000.0
2015-05-19 13:30:00,83.53,83.68,83.5,83.63,114500.0,77.7869,77.9266,77.759,77.88,114500.0
2015-05-19 13:40:00,83.61,83.88,83.58,83.86,205300.0,77.8614,78.1128,77.8335,78.0942,205300.0
2015-05-19 13:50:00,83.85,83.86,83.49,83.5,105300.0,78.0849,78.0942,77.7496,77.759,105300.0
2015-05-19 14:00:00,83.49,83.51,83.05,83.1,160600.0,77.7496,77.7683,77.3399,77.3865,160600.0
2015-05-19 14:10:00,83.1,83.12,82.88,82.98,104500.0,77.3865,77.4051,77.1816,77.2747,104500.0
2015-05-19 14:20:00,82.99,83.03,82.72,82.87,77900.0,77.284,77.3213,77.0326,77.1723,77900.0
2015-05-19 14:30:00,82.84,82.88,82.54,82.61,66200.0,77.1443,77.1816,76.865,76.9302,66200.0
2015-05-19 14:40:00,82.62,82.9,82.61,82.85,67500.0,76.9395,77.2002,76.9302,77.1537,67500.0
2015-05-19 14:50:00,82.86,82.87,82.65,82.82,45000.0,77.163,77.1723,76.9674,77.1257,45000.0
2015-05-19 15:00:00,82.82,82.82,82.58,82.59,66200.0,77.1257,77.1257,76.9022,76.9115,66200.0
2015-05-19 15:10:00,82.59,82.78,82.54,82.68,123100.0,76.9115,77.0885,76.865,76.9953,123100.0
2015-05-19 15:20:00,82.67,82.69,82.39,82.42,124800.0,76.986,77.0047,76.7253,76.7532,124800.0
2015-05-19 15:30:00,82.43,82.53,82.38,82.45,159500.0,76.7625,76.8557,76.716,76.7812,159500.0
2015-05-19 15:40:00,82.45,82.66,82.45,82.62,203300.0,76.7812,76.9767,76.7812,76.9395,203300.0
2015-05-19 15:50:00,82.63,82.64,82.48,82.54,304100.0,76.9488,76.9581,76.8091,76.865,304100.0
2015-05-20 09:30:00,82.34,82.56,81.88,82.21,142300.0,76.6787,76.8836,76.2503,76.5577,142300.0
2015-05-20 09:40:00,82.22,82.35,82.0,82.18,45700.0,76.567,76.688,76.3621,76.5297,45700.0
2015-05-20 09:50:00,82.26,82.52,82.2,82.47,45000.0,76.6042,76.8463,76.5483,76.7998,45000.0
2015-05-20 10:00:00,82.48,82.7,82.4,82.62,84600.0,76.8091,77.014,76.7346,76.9395,84600.0
2015-05-20 10:10:00,82.64,82.64,82.53,82.58,49400.0,76.9581,76.9581,76.8557,76.9022,49400.0
2015-05-20 10:20:00,82.6,82.71,82.6,82.62,56500.0,76.9208,77.0233,76.9208,76.9395,56500.0
2015-05-20 10:30:00,82.64,82.88,82.62,82.88,34100.0,76.9581,77.1816,76.9395,77.1816,34100.0
2015-05-20 10:40:00,82.87,82.89,82.8,82.87,43800.0,77.1723,77.1909,77.1071,77.1723,43800.0
2015-05-20 10:50:00,82.85,83.07,82.84,83.04,114600.0,77.1537,77.3585,77.1443,77.3306,114600.0
2015-05-20 11:00:00,83.04,83.16,82.97,83.08,117200.0,77.3306,77.4423,77.2654,77.3678,117200.0
2015-05-20 11:10:00,83.08,83.08,82.61,82.73,78200.0,77.3678,77.3678,76.9302,77.0419,78200.0
2015-05-20 11:20:00,82.74,82.76,82.52,82.59,38400.0,77.0512,77.0698,76.8463,76.9115,38400.0
2015-05-20 11:30:00,82.58,82.6,82.33,82.5,70400.0,76.9022,76.9208,76.6694,76.8277,70400.0
2015-05-20 11:40:00,82.5,82.5,82.33,82.37,63800.0,76.8277,76.8277,76.6694,76.7067,63800.0
2015-05-20 11:50:00,82.35,82.43,82.2,82.38,92600.0,76.688,76.7625,76.5483,76.716,92600.0
2015-05-20 12:00:00,82.38,82.63,82.37,82.62,45500.0,76.716,76.9488,76.7067,76.9395,45500.0
2015-05-20 12:10:00,82.61,82.69,82.55,82.55,37000.0,76.9302,77.0047,76.8743,76.8743,37000.0
2015-05-20 12:20:00,82.57,82.68,82.56,82.64,61700.0,76.8929,76.9953,76.8836,76.9581,61700.0
2015-05-20 12:30:00,82.64,82.65,82.55,82.63,53900.0,76.9581,76.9674,76.8743,76.9488,53900.0
2015-05-20 12:40:00,82.63,82.63,82.5,82.5,27800.0,76.9488,76.9488,76.8277,76.8277,27800.0
2015-05-20 12:50:00,82.5,82.6,82.34,82.43,103400.0,76.8277,76.9208,76.6787,76.7625,103400.0
2015-05-20 13:00:00,82.42,82.42,82.3,82.4,65600.0,76.7532,76.7532,76.6415,76.7346,65600.0
2015-05-20 13:10:00,82.41,82.57,82.41,82.54,31400.0,76.7439,76.8929,76.7439,76.865,31400.0
2015-05-20 13:20:00,82.53,82.66,82.45,82.6,52200.0,76.8557,76.9767,76.7812,76.9208,52200.0
2015-05-20 13:30:00,82.6,82.65,82.49,82.56,50600.0,76.9208,76.9674,76.8184,76.8836,50600.0
2015-05-20 13:40:00,82.57,82.59,82.52,82.56,43600.0,76.8929,76.9115,76.8463,76.8836,43600.0
2015-05-20 13:50:00,82.56,82.61,82.55,82.59,42500.0,76.8836,76.9302,76.8743,76.9115,42500.0
2015-05-20 14:00:00,82.6,82.73,82.59,82.63,105500.0,76.9208,77.0419,76.9115,76.9488,105500.0
2015-05-20 14:10:00,82.64,82.81,82.64,82.8,61600.0,76.9581,77.1164,76.9581,77.1071,61600.0
2015-05-20 14:20:00,82.8,82.9,82.78,82.82,68800.0,77.1071,77.2002,77.0885,77.1257,68800.0
2015-05-20 14:30:00,82.83,82.91,82.8,82.88,44200.0,77.135,77.2095,77.1071,77.1816,44200.0
2015-05-20 14:40:00,82.9,82.99,82.82,82.84,162800.0,77.2002,77.284,77.1257,77.1443,162800.0
2015-05-20 14:50:00,82.85,82.89,82.64,82.64,118400.0,77.1537,77.1909,76.9581,76.9581,118400.0
2015-05-20 15:00:00,82.65,82.76,82.64,82.67,80700.0,76.9674,77.0698,76.9581,76.986,80700.0
2015-05-20 15:10:00,82.67,82.68,82.42,82.48,57000.0,76.986,76.9953,76.7532,76.8091,57000.0
2015-05-20 15:20:00,82.47,82.49,82.23,82.29,108800.0,76.7998,76.8184,76.5763,76.6322,108800.0
2015-05-20 15:30:00,82.29,82.29,82.13,82.17,152200.0,76.6322,76.6322,76.4832,76.5204,152200.0
2015-05-20 15:40:00,82.18,82.21,81.94,82.05,247200.0,76.5297,76.5577,76.3062,76.4087,247200.0
2015-05-20 15:50:00,82.04,82.18,82.02,82.15,297700.0,76.3993,76.5297,76.3807,76.5018,297700.0
2015-05-21 09:30:00,82.22,82.39,81.96,82.13,101400.0,76.567,76.7253,76.3248,76.4832,101400.0
2015-05-21 09:40:00,82.13,82.14,81.78,81.9,86400.0,76.4832,76.4925,76.1572,76.269,86400.0
2015-05-21 09:50:00,81.97,82.11,81.88,81.96,95000.0,76.3342,76.4645,76.2503,76.3248,95000.0
2015-05-21 10:00:00,81.96,82.01,81.84,81.91,109800.0,76.3248,76.3714,76.2131,76.2783,109800.0
2015-05-21 10:10:00,81.9,82.05,81.9,82.01,172200.0,76.269,76.4087,76.269,76.3714,172200.0
2015-05-21 10:20:00,82.01,82.06,81.91,81.93,100900.0,76.3714,76.418,76.2783,76.2969,100900.0
2015-05-21 10:30:00,81.93,82.11,81.93,82.0,54000.0,76.2969,76.4645,76.2969,76.3621,54000.0
2015-05-21 10:40:00,82.0,82.07,81.95,81.99,51700.0,76.3621,76.4273,76.3155,76.3528,51700.0
2015-05-21 10:50:00,81.99,81.99,81.82,81.83,56300.0,76.3528,76.3528,76.1945,76.2038,56300.0
2015-05-21 11:00:00,81.84,81.96,81.82,81.91,51100.0,76.2131,76.3248,76.1945,76.2783,51100.0
2015-05-21 11:10:00,81.9,81.94,81.85,81.85,31900.0,76.269,76.3062,76.2224,76.2224,31900.0
2015-05-21 11:20:00,81.87,81.88,81.81,81.83,54700.0,76.241,76.2503,76.1852,76.2038,54700.0
2015-05-21 11:30:00,81.83,81.91,81.73,81.73,42900.0,76.2038,76.2783,76.1107,76.1107,42900.0
2015-05-21 11:40:00,81.73,81.74,81.63,81.64,45600.0,76.1107,76.12,76.0175,76.0268,45600.0
2015-05-21 11:50:00,81.64,81.69,81.63,81.64,65400.0,76.0268,76.0734,76.0175,76.0268,65400.0
2015-05-21 12:00:00,81.65,81.86,81.57,81.85,79900.0,76.0362,76.2317,75.9617,76.2224,79900.0
2015-05-21 12:10:00,81.85,81.89,81.78,81.84,41000.0,76.2224,76.2597,76.1572,76.2131,41000.0
2015-05-21 12:20:00,81.84,81.92,81.84,81.92,28100.0,76.2131,76.2876,76.2131,76.2876,28100.0
2015-05-21 12:30:00,81.92,81.93,81.86,81.88,190700.0,76.2876,76.2969,76.2317,76.2503,190700.0
2015-05-21 12:40:00,81.89,81.93,81.87,81.89,33800.0,76.2597,76.2969,76.241,76.2597,33800.0
2015-05-21 12:50:00,81.9,81.94,81.86,81.87,20200.0,76.269,76.3062,76.2317,76.241,20200.0
2015-05-21 13:00:00,81.88,81.89,81.78,81.79,15100.0,76.2503,76.2597,76.1572,76.1665,15100.0
2015-05-21 13:10:00,81.8,81.87,81.79,81.84,18600.0,76.1758,76.241,76.1665,76.2131,18600.0
2015-05-21 13:20:00,81.84,81.86,81.79,81.85,34100.0,76.2131,76.2317,76.1665,76.2224,34100.0
2015-05-21 13:30:00,81.84,81.86,81.72,81.76,22400.0,76.2131,76.2317,76.1013,76.1386,22400.0
2015-05-21 13:40:00,81.76,81.79,81.68,81.73,24500.0,76.1386,76.1665,76.0641,76.1107,24500.0
2015-05-21 13:50:00,81.74,81.76,81.68,81.73,23200.0,76.12,76.1386,76.0641,76.1107,23200.0
2015-05-21 14:00:00,81.73,81.76,81.69,81.76,17700.0,76.1107,76.1386,76.0734,76.1386,17700.0
2015-05-21 14:10:00,81.74,81.76,81.7,81.76,26400.0,76.12,76.1386,76.0827,76.1386,26400.0
2015-05-21 14:20:00,81.76,81.76,81.72,81.74,21200.0,76.1386,76.1386,76.1013,76.12,21200.0
2015-05-21 14:30:00,81.75,81.76,81.7,81.75,23100.0,76.1293,76.1386,76.0827,76.1293,23100.0
2015-05-21 14:40:00,81.74,81.76,81.72,81.74,45500.0,76.12,76.1386,76.1013,76.12,45500.0
2015-05-21 14:50:00,81.74,81.76,81.71,81.75,34500.0,76.12,76.1386,76.092,76.1293,34500.0
2015-05-21 15:00:00,81.74,81.76,81.72,81.75,30200.0,76.12,76.1386,76.1013,76.1293,30200.0
2015-05-21 15:10:00,81.75,81.76,81.71,81.74,57300.0,76.1293,76.1386,76.092,76.12,57300.0
2015-05-21 15:20:00,81.75,81.75,81.72,81.74,34100.0,76.1293,76.1293,76.1013,76.12,34100.0
2015-05-21 15:30:00,81.74,81.75,81.68,81.73,54200.0,76.12,76.1293,76.0641,76.1107,54200.0
2015-05-21 15:40:00,81.73,81.78,81.71,81.72,132200.0,76.1107,76.1572,76.092,76.1013,132200.0
2015-05-21 15:50:00,81.72,81.75,81.55,81.62,187100.0,76.1013,76.1293,75.943,76.0082,187100.0
2015-05-22 09:30:00,81.35,81.73,81.26,81.59,71900.0,75.7568,76.1107,75.673,75.9803,71900.0
2015-05-22 09:40:00,81.62,81.73,81.52,81.58,46500.0,76.0082,76.1107,75.9151,75.971,46500.0
2015-05-22 09:50:00,81.58,81.68,81.45,81.65,48300.0,75.971,76.0641,75.8499,76.0362,48300.0
2015-05-22 10:00:00,81.64,81.8,81.63,81.76,63500.0,76.0268,76.1758,76.0175,76.1386,63500.0
2015-05-22 10:10:00,81.76,81.88,81.75,81.79,54600.0,76.1386,76.2503,76.1293,76.1665,54600.0
2015-05-22 10:20:00,81.8,81.96,81.76,81.95,41600.0,76.1758,76.3248,76.1386,76.3155,41600.0
2015-05-22 10:30:00,81.96,82.47,81.94,82.46,92100.0,76.3248,76.7998,76.3062,76.7905,92100.0
2015-05-22 10:40:00,82.47,82.58,82.2,82.2,71600.0,76.7998,76.9022,76.5483,76.5483,71600.0
2015-05-22 10:50:00,82.17,82.28,82.06,82.16,29800.0,76.5204,76.6228,76.418,76.5111,29800.0
2015-05-22 11:00:00,82.17,82.2,81.74,81.89,69400.0,76.5204,76.5483,76.12,76.2597,69400.0
2015-05-22 11:10:00,81.89,81.96,81.82,81.89,50200.0,76.2597,76.3248,76.1945,76.2597,50200.0
2015-05-22 11:20:00,81.88,81.98,81.83,81.88,65400.0,76.2503,76.3435,76.2038,76.2503,65400.0
2015-05-22 11:30:00,81.88,81.88,81.51,81.59,59200.0,76.2503,76.2503,75.9058,75.9803,59200.0
2015-05-22 11:40:00,81.62,81.79,81.61,81.79,37700.0,76.0082,76.1665,75.9989,76.1665,37700.0
2015-05-22 11:50:00,81.79,81.94,81.79,81.82,38500.0,76.1665,76.3062,76.1665,76.1945,38500.0
2015-05-22 12:00:00,81.84,81.95,81.84,81.92,36700.0,76.2131,76.3155,76.2131,76.2876,36700.0
2015-05-22 12:10:00,81.92,82.12,81.89,82.12,108200.0,76.2876,76.4738,76.2597,76.4738,108200.0
2015-05-22 12:20:00,82.11,82.28,82.04,82.28,110800.0,76.4645,76.6228,76.3993,76.6228,110800.0
2015-05-22 12:30:00,82.28,82.45,82.26,82.44,40500.0,76.6228,76.7812,76.6042,76.7718,40500.0
2015-05-22 12:40:00,82.44,82.49,82.27,82.46,47600.0,76.7718,76.8184,76.6135,76.7905,47600.0
2015-05-22 12:50:00,82.46,82.47,82.32,82.32,82100.0,76.7905,76.7998,76.6601,76.6601,82100.0
2015-05-22 13:00:00,82.32,82.52,82.29,82.5,80100.0,76.6601,76.8463,76.6322,76.8277,80100.0
2015-05-22 13:10:00,82.51,82.54,82.4,82.45,93800.0,76.837,76.865,76.7346,76.7812,93800.0
2015-05-22 13:20:00,82.45,82.46,82.23,82.29,31200.0,76.7812,76.7905,76.5763,76.6322,31200.0
2015-05-22 13:30:00,82.29,82.38,82.25,82.36,22600.0,76.6322,76.716,76.5949,76.6973,22600.0
2015-05-22 13:40:00,82.36,82.39,82.26,82.28,19900.0,76.6973,76.7253,76.6042,76.6228,19900.0
2015-05-22 13:50:00,82.28,82.28,82.25,82.26,44300.0,76.6228,76.6228,76.5949,76.6042,44300.0
2015-05-22 14:00:00,82.26,82.29,82.12,82.26,48600.0,76.6042,76.6322,76.4738,76.6042,48600.0
2015-05-22 14:10:00,82.27,82.28,82.15,82.28,61400.0,76.6135,76.6228,76.5018,76.6228,61400.0
2015-05-22 14:20:00,82.28,82.31,82.17,82.21,35800.0,76.6228,76.6508,76.5204,76.5577,35800.0
2015-05-22 14:30:00,82.2,82.25,82.15,82.18,105400.0,76.5483,76.5949,76.5018,76.5297,105400.0
2015-05-22 14:40:00,82.18,82.19,82.13,82.17,25600.0,76.5297,76.539,76.4832,76.5204,25600.0
2015-05-22 14:50:00,82.16,82.26,82.13,82.24,37500.0,76.5111,76.6042,76.4832,76.5856,37500.0
2015-05-22 15:00:00,82.24,82.24,82.15,82.18,39900.0,76.5856,76.5856,76.5018,76.5297,39900.0
2015-05-22 15:10:00,82.18,82.21,82.18,82.2,20900.0,76.5297,76.5577,76.5297,76.5483,20900.0
2015-05-22 15:20:00,82.2,82.26,82.19,82.23,36000.0,76.5483,76.6042,76.539,76.5763,36000.0
2015-05-22 15:30:00,82.23,82.29,82.2,82.28,52200.0,76.5763,76.6322,76.5483,76.6228,52200.0
2015-05-22 15:40:00,82.29,82.36,82.19,82.19,98600.0,76.6322,76.6973,76.539,76.539,98600.0
2015-05-22 15:50:00,82.18,82.2,82.13,82.14,263600.0,76.5297,76.5483,76.4832,76.4925,263600.0
2015-05-26 09:30:00,82.0,82.24,81.84,82.23,89500.0,76.3621,76.5856,76.2131,76.5763,89500.0
2015-05-26 09:40:00,82.23,82.51,82.1,82.27,140400.0,76.5763,76.837,76.4552,76.6135,140400.0
2015-05-26 09:50:00,82.25,82.25,82.03,82.03,38900.0,76.5949,76.5949,76.39,76.39,38900.0
2015-05-26 10:00:00,82.02,82.15,81.81,82.12,55500.0,76.3807,76.5018,76.1852,76.4738,55500.0
2015-05-26 10:10:00,82.12,82.17,81.95,82.14,53400.0,76.4738,76.5204,76.3155,76.4925,53400.0
2015-05-26 10:20:00,82.13,82.23,82.05,82.12,71700.0,76.4832,76.5763,76.4087,76.4738,71700.0
2015-05-26 10:30:00,82.13,82.15,81.99,82.06,51700.0,76.4832,76.5018,76.3528,76.418,51700.0
2015-05-26 10:40:00,82.05,82.13,82.0,82.11,43600.0,76.4087,76.4832,76.3621,76.4645,43600.0
2015-05-26 10:50:00,82.1,82.1,81.81,81.88,56500.0,76.4552,76.4552,76.1852,76.2503,56500.0
2015-05-26 11:00:00,81.91,81.92,81.74,81.89,55700.0,76.2783,76.2876,76.12,76.2597,55700.0
2015-05-26 11:10:00,81.88,82.02,81.82,81.94,31000.0,76.2503,76.3807,76.1945,76.3062,31000.0
2015-05-26 11:20:00,81.93,82.01,81.9,81.98,27800.0,76.2969,76.3714,76.269,76.3435,27800.0
2015-05-26 11:30:00,81.96,82.04,81.92,82.01,55900.0,76.3248,76.3993,76.2876,76.3714,55900.0
2015-05-26 11:40:00,82.01,82.13,82.0,82.11,33100.0,76.3714,76.4832,76.3621,76.4645,33100.0
2015-05-26 11:50:00,82.1,82.12,82.01,82.03,66700.0,76.4552,76.4738,76.3714,76.39,66700.0
2015-05-26 12:00:00,82.03,82.07,81.92,82.03,94400.0,76.39,76.4273,76.2876,76.39,94400.0
2015-05-26 12:10:00,82.01,82.02,81.92,82.01,27400.0,76.3714,76.3807,76.2876,76.3714,27400.0
2015-05-26 12:20:00,82.02,82.06,82.0,82.06,34600.0,76.3807,76.418,76.3621,76.418,34600.0
2015-05-26 12:30:00,82.05,82.09,82.03,82.05,26500.0,76.4087,76.4459,76.39,76.4087,26500.0
2015-05-26 12:40:00,82.06,82.14,82.06,82.12,44600.0,76.418,76.4925,76.418,76.4738,44600.0
2015-05-26 12:50:00,82.11,82.13,82.03,82.11,100000.0,76.4645,76.4832,76.39,76.4645,100000.0
2015-05-26 13:00:00,82.12,82.14,82.01,82.04,37500.0,76.4738,76.4925,76.3714,76.3993,37500.0
2015-05-26 13:10:00,82.03,82.11,82.02,82.11,27800.0,76.39,76.4645,76.3807,76.4645,27800.0
2015-05-26 13:20:00,82.12,82.24,82.12,82.16,61200.0,76.4738,76.5856,76.4738,76.5111,61200.0
2015-05-26 13:30:00,82.15,82.21,82.12,82.13,49600.0,76.5018,76.5577,76.4738,76.4832,49600.0
2015-05-26 13:40:00,82.14,82.3,82.14,82.29,40300.0,76.4925,76.6415,76.4925,76.6322,40300.0
2015-05-26 13:50:00,82.29,82.34,82.26,82.31,55700.0,76.6322,76.6787,76.6042,76.6508,55700.0
2015-05-26 14:00:00,82.31,82.37,82.29,82.31,42000.0,76.6508,76.7067,76.6322,76.6508,42000.0
2015-05-26 14:10:00,82.3,82.33,82.25,82.25,37200.0,76.6415,76.6694,76.5949,76.5949,37200.0
2015-05-26 14:20:00,82.25,82.29,82.12,82.13,32900.0,76.5949,76.6322,76.4738,76.4832,32900.0
2015-05-26 14:30:00,82.14,82.29,82.13,82.29,42600.0,76.4925,76.6322,76.4832,76.6322,42600.0
2015-05-26 14:40:00,82.27,82.32,82.18,82.21,37900.0,76.6135,76.6601,76.5297,76.5577,37900.0
2015-05-26 14:50:00,82.2,82.25,82.06,82.1,216100.0,76.5483,76.5949,76.418,76.4552,216100.0
2015-05-26 15:00:00,82.11,82.15,82.03,82.11,354400.0,76.4645,76.5018,76.39,76.4645,354400.0
2015-05-26 15:10:00,82.11,82.11,81.99,82.04,54900.0,76.4645,76.4645,76.3528,76.3993,54900.0
2015-05-26 15:20:00,82.03,82.05,81.99,82.04,40700.0,76.39,76.4087,76.3528,76.3993,40700.0
2015-05-26 15:30:00,82.05,82.15,82.03,82.14,63900.0,76.4087,76.5018,76.39,76.4925,63900.0
2015-05-26 15:40:00,82.14,82.28,82.12,82.27,104500.0,76.4925,76.6228,76.4738,76.6135,104500.0
2015-05-26 15:50:00,82.27,82.28,82.19,82.21,225100.0,76.6135,76.6228,76.539,76.5577,225100.0
2015-05-27 09:30:00,82.58,82.58,82.0,82.44,132100.0,76.9022,76.9022,76.3621,76.7718,132100.0
2015-05-27 09:40:00,82.46,82.68,82.37,82.49,177700.0,76.7905,76.9953,76.7067,76.8184,177700.0
2015-05-27 09:50:00,82.5,82.6,82.38,82.42,106000.0,76.8277,76.9208,76.716,76.7532,106000.0
2015-05-27 10:00:00,82.43,82.5,82.33,82.42,84500.0,76.7625,76.8277,76.6694,76.7532,84500.0
2015-05-27 10:10:00,82.41,82.5,82.35,82.4,42900.0,76.7439,76.8277,76.688,76.7346,42900.0
2015-05-27 10:20:00,82.4,82.5,82.35,82.35,48400.0,76.7346,76.8277,76.688,76.688,48400.0
2015-05-27 10:30:00,82.34,82.47,82.34,82.4,30400.0,76.6787,76.7998,76.6787,76.7346,30400.0
2015-05-27 10:40:00,82.39,82.42,82.29,82.3,37200.0,76.7253,76.7532,76.6322,76.6415,37200.0
2015-05-27 10:50:00,82.3,82.3,82.19,82.26,53400.0,76.6415,76.6415,76.539,76.6042,53400.0
2015-05-27 11:00:00,82.27,82.27,82.14,82.17,35300.0,76.6135,76.6135,76.4925,76.5204,35300.0
2015-05-27 11:10:00,82.17,82.18,82.11,82.15,72900.0,76.5204,76.5297,76.4645,76.5018,72900.0
2015-05-27 11:20:00,82.15,82.15,82.03,82.08,29700.0,76.5018,76.5018,76.39,76.4366,29700.0
2015-05-27 11:30:00,82.08,82.27,82.07,82.24,32400.0,76.4366,76.6135,76.4273,76.5856,32400.0
2015-05-27 11:40:00,82.24,82.26,82.14,82.2,59500.0,76.5856,76.6042,76.4925,76.5483,59500.0
2015-05-27 11:50:00,82.2,82.26,82.16,82.24,105100.0,76.5483,76.6042,76.5111,76.5856,105100.0
2015-05-27 12:00:00,82.24,82.27,82.2,82.27,82600.0,76.5856,76.6135,76.5483,76.6135,82600.0
2015-05-27 12:10:00,82.27,82.27,82.22,82.26,18900.0,76.6135,76.6135,76.567,76.6042,18900.0
2015-05-27 12:20:00,82.26,82.32,82.24,82.29,32100.0,76.6042,76.6601,76.5856,76.6322,32100.0
2015-05-27 12:30:00,82.29,82.32,82.22,82.22,27300.0,76.6322,76.6601,76.567,76.567,27300.0
2015-05-27 12:40:00,82.21,82.21,82.14,82.15,22300.0,76.5577,76.5577,76.4925,76.5018,22300.0
2015-05-27 12:50:00,82.15,82.16,82.03,82.05,30700.0,76.5018,76.5111,76.39,76.4087,30700.0
2015-05-27 13:00:00,82.05,82.12,81.94,81.94,79800.0,76.4087,76.4738,76.3062,76.3062,79800.0
2015-05-27 13:10:00,81.95,81.96,81.69,81.72,106000.0,76.3155,76.3248,76.0734,76.1013,106000.0
2015-05-27 13:20:00,81.74,81.79,81.69,81.73,41600.0,76.12,76.1665,76.0734,76.1107,41600.0
2015-05-27 13:30:00,81.74,81.89,81.74,81.85,26300.0,76.12,76.2597,76.12,76.2224,26300.0
2015-05-27 13:40:00,81.85,81.85,81.64,81.67,37000.0,76.2224,76.2224,76.0268,76.0548,37000.0
2015-05-27 13:50:00,81.67,81.79,81.64,81.67,48300.0,76.0548,76.1665,76.0268,76.0548,48300.0
2015-05-27 14:00:00,81.68,81.71,81.58,81.61,65100.0,76.0641,76.092,75.971,75.9989,65100.0
2015-05-27 14:10:00,81.61,81.7,81.48,81.52,65100.0,75.9989,76.0827,75.8778,75.9151,65100.0
2015-05-27 14:20:00,81.54,81.54,81.4,81.48,48900.0,75.9337,75.9337,75.8033,75.8778,48900.0
2015-05-27 14:30:00,81.51,81.66,81.5,81.59,39200.0,75.9058,76.0455,75.8965,75.9803,39200.0
2015-05-27 14:40:00,81.6,81.65,81.47,81.64,42400.0,75.9896,76.0362,75.8685,76.0268,42400.0
2015-05-27 14:50:00,81.64,81.75,81.6,81.74,38300.0,76.0268,76.1293,75.9896,76.12,38300.0
2015-05-27 15:00:00,81.73,81.75,81.68,81.74,52800.0,76.1107,76.1293,76.0641,76.12,52800.0
2015-05-27 15:10:00,81.74,81.92,81.66,81.85,58400.0,76.12,76.2876,76.0455,76.2224,58400.0
2015-05-27 15:20:00,81.85,81.86,81.72,81.76,56300.0,76.2224,76.2317,76.1013,76.1386,56300.0
2015-05-27 15:30:00,81.76,82.03,81.76,82.02,72300.0,76.1386,76.39,76.1386,76.3807,72300.0
2015-05-27 15:40:00,82.02,82.07,81.92,81.92,104300.0,76.3807,76.4273,76.2876,76.2876,104300.0
2015-05-27 15:50:00,81.93,82.04,81.92,81.93,186400.0,76.2969,76.3993,76.2876,76.2969,186400.0
2015-05-28 09:30:00,81.74,82.01,81.58,81.8,66400.0,76.12,76.3714,75.971,76.1758,66400.0
2015-05-28 09:40:00,81.82,81.82,81.47,81.54,126700.0,76.1945,76.1945,75.8685,75.9337,126700.0
2015-05-28 09:50:00,81.51,81.59,81.24,81.34,51500.0,75.9058,75.9803,75.6543,75.7475,51500.0
2015-05-28 10:00:00,81.37,81.56,81.28,81.55,23500.0,75.7754,75.9523,75.6916,75.943,23500.0
2015-05-28 10:10:00,81.55,81.57,81.33,81.38,77300.0,75.943,75.9617,75.7382,75.7847,77300.0
2015-05-28 10:20:00,81.38,81.38,81.18,81.19,23000.0,75.7847,75.7847,75.5985,75.6078,23000.0
2015-05-28 10:30:00,81.18,81.2,80.95,81.14,33600.0,75.5985,75.6171,75.3843,75.5612,33600.0
2015-05-28 10:40:00,81.14,81.36,81.1,81.34,35100.0,75.5612,75.7661,75.524,75.7475,35100.0
2015-05-28 10:50:00,81.35,81.37,81.19,81.2,25700.0,75.7568,75.7754,75.6078,75.6171,25700.0
2015-05-28 11:00:00,81.21,81.24,81.07,81.15,30400.0,75.6264,75.6543,75.496,75.5705,30400.0
2015-05-28 11:10:00,81.15,81.24,81.1,81.18,31600.0,75.5705,75.6543,75.524,75.5985,31600.0
2015-05-28 11:20:00,81.19,81.36,81.19,81.35,41200.0,75.6078,75.7661,75.6078,75.7568,41200.0
2015-05-28 11:30:00,81.35,81.35,81.18,81.23,23800.0,75.7568,75.7568,75.5985,75.645,23800.0
2015-05-28 11:40:00,81.21,81.27,81.13,81.13,23300.0,75.6264,75.6823,75.5519,75.5519,23300.0
2015-05-28 11:50:00,81.12,81.33,81.08,81.33,23300.0,75.5426,75.7382,75.5053,75.7382,23300.0
2015-05-28 12:00:00,81.32,81.44,81.3,81.43,14800.0,75.7288,75.8406,75.7102,75.8313,14800.0
2015-05-28 12:10:00,81.43,81.5,81.43,81.47,15900.0,75.8313,75.8965,75.8313,75.8685,15900.0
2015-05-28 12:20:00,81.48,81.6,81.46,81.6,21100.0,75.8778,75.9896,75.8592,75.9896,21100.0
2015-05-28 12:30:00,81.59,81.6,81.5,81.53,27400.0,75.9803,75.9896,75.8965,75.9244,27400.0
2015-05-28 12:40:00,81.52,81.56,81.5,81.5,21500.0,75.9151,75.9523,75.8965,75.8965,21500.0
2015-05-28 12:50:00,81.51,81.52,81.39,81.41,37900.0,75.9058,75.9151,75.794,75.8127,37900.0
2015-05-28 13:00:00,81.41,81.41,81.31,81.33,21600.0,75.8127,75.8127,75.7195,75.7382,21600.0
2015-05-28 13:10:00,81.33,81.33,81.21,81.23,24200.0,75.7382,75.7382,75.6264,75.645,24200.0
2015-05-28 13:20:00,81.25,81.29,81.18,81.29,21600.0,75.6637,75.7009,75.5985,75.7009,21600.0
2015-05-28 13:30:00,81.29,81.38,81.28,81.38,29800.0,75.7009,75.7847,75.6916,75.7847,29800.0
2015-05-28 13:40:00,81.38,81.41,81.37,81.4,22800.0,75.7847,75.8127,75.7754,75.8033,22800.0
2015-05-28 13:50:00,81.39,81.4,81.35,81.36,19400.0,75.794,75.8033,75.7568,75.7661,19400.0
2015-05-28 14:00:00,81.35,81.39,81.31,81.35,31800.0,75.7568,75.794,75.7195,75.7568,31800.0
2015-05-28 14:10:00,81.35,81.38,81.34,81.36,16900.0,75.7568,75.7847,75.7475,75.7661,16900.0
2015-05-28 14:20:00,81.36,81.45,81.36,81.45,27400.0,75.7661,75.8499,75.7661,75.8499,27400.0
2015-05-28 14:30:00,81.44,81.48,81.42,81.48,63600.0,75.8406,75.8778,75.822,75.8778,63600.0
2015-05-28 14:40:00,81.48,81.51,81.47,81.51,23700.0,75.8778,75.9058,75.8685,75.9058,23700.0
2015-05-28 14:50:00,81.51,81.56,81.5,81.55,33100.0,75.9058,75.9523,75.8965,75.943,33100.0
2015-05-28 15:00:00,81.55,81.56,81.52,81.52,38000.0,75.943,75.9523,75.9151,75.9151,38000.0
2015-05-28 15:10:00,81.52,81.58,81.52,81.58,69100.0,75.9151,75.971,75.9151,75.971,69100.0
2015-05-28 15:20:00,81.57,81.57,81.39,81.4,56600.0,75.9617,75.9617,75.794,75.8033,56600.0
2015-05-28 15:30:00,81.4,81.57,81.39,81.57,52700.0,75.8033,75.9617,75.794,75.9617,52700.0
2015-05-28 15:40:00,81.58,81.66,81.57,81.61,54300.0,75.971,76.0455,75.9617,75.9989,54300.0
2015-05-28 15:50:00,81.62,81.82,81.61,81.79,199800.0,76.0082,76.1945,75.9989,76.1665,199800.0
2015-05-29 09:30:00,81.42,81.62,81.29,81.39,60600.0,75.822,76.0082,75.7009,75.794,60600.0
2015-05-29 09:40:00,81.45,81.97,81.43,81.84,59000.0,75.8499,76.3342,75.8313,76.2131,59000.0
2015-05-29 09:50:00,81.86,82.0,81.77,81.89,29200.0,76.2317,76.3621,76.1479,76.2597,29200.0
2015-05-29 10:00:00,81.87,81.97,81.67,81.69,101600.0,76.241,76.3342,76.0548,76.0734,101600.0
2015-05-29 10:10:00,81.69,81.73,81.54,81.55,75000.0,76.0734,76.1107,75.9337,75.943,75000.0
2015-05-29 10:20:00,81.54,81.66,81.54,81.65,62400.0,75.9337,76.0455,75.9337,76.0362,62400.0
2015-05-29 10:30:00,81.65,81.76,81.62,81.72,51500.0,76.0362,76.1386,76.0082,76.1013,51500.0
2015-05-29 10:40:00,81.72,81.75,81.5,81.56,102200.0,76.1013,76.1293,75.8965,75.9523,102200.0
2015-05-29 10:50:00,81.54,81.56,81.43,81.48,34600.0,75.9337,75.9523,75.8313,75.8778,34600.0
2015-05-29 11:00:00,81.48,81.6,81.46,81.53,73500.0,75.8778,75.9896,75.8592,75.9244,73500.0
2015-05-29 11:10:00,81.52,81.53,81.43,81.49,39500.0,75.9151,75.9244,75.8313,75.8872,39500.0
2015-05-29 11:20:00,81.49,81.49,81.21,81.21,27700.0,75.8872,75.8872,75.6264,75.6264,27700.0
2015-05-29 11:30:00,81.22,81.37,81.17,81.33,32600.0,75.6357,75.7754,75.5892,75.7382,32600.0
2015-05-29 11:40:00,81.35,81.56,81.35,81.55,36700.0,75.7568,75.9523,75.7568,75.943,36700.0
2015-05-29 11:50:00,81.53,81.57,81.45,81.48,22200.0,75.9244,75.9617,75.8499,75.8778,22200.0
2015-05-29 12:00:00,81.49,81.72,81.49,81.72,41100.0,75.8872,76.1013,75.8872,76.1013,41100.0
2015-05-29 12:10:00,81.73,81.76,81.59,81.62,21200.0,76.1107,76.1386,75.9803,76.0082,21200.0
2015-05-29 12:20:00,81.62,81.78,81.54,81.74,41200.0,76.0082,76.1572,75.9337,76.12,41200.0
2015-05-29 12:30:00,81.74,81.8,81.64,81.65,23200.0,76.12,76.1758,76.0268,76.0362,23200.0
2015-05-29 12:40:00,81.65,81.68,81.58,81.59,17000.0,76.0362,76.0641,75.971,75.9803,17000.0
2015-05-29 12:50:00,81.6,81.67,81.52,81.52,18300.0,75.9896,76.0548,75.9151,75.9151,18300.0
2015-05-29 13:00:00,81.51,81.55,81.41,81.47,22800.0,75.9058,75.943,75.8127,75.8685,22800.0
2015-05-29 13:10:00,81.47,82.33,81.45,82.21,106900.0,75.8685,76.6694,75.8499,76.5577,106900.0
2015-05-29 13:20:00,82.2,82.39,82.2,82.24,50900.0,76.5483,76.7253,76.5483,76.5856,50900.0
2015-05-29 13:30:00,82.26,82.33,82.05,82.1,43100.0,76.6042,76.6694,76.4087,76.4552,43100.0
2015-05-29 13:40:00,82.13,82.15,81.98,82.03,28500.0,76.4832,76.5018,76.3435,76.39,28500.0
2015-05-29 13:50:00,82.02,82.2,81.96,82.11,74100.0,76.3807,76.5483,76.3248,76.4645,74100.0
2015-05-29 14:00:00,82.12,82.12,81.92,81.94,32900.0,76.4738,76.4738,76.2876,76.3062,32900.0
2015-05-29 14:10:00,81.93,81.93,81.68,81.72,33000.0,76.2969,76.2969,76.0641,76.1013,33000.0
2015-05-29 14:20:00,81.71,81.71,81.41,81.49,28800.0,76.092,76.092,75.8127,75.8872,28800.0
2015-05-29 14:30:00,81.46,81.59,81.38,81.46,23300.0,75.8592,75.9803,75.7847,75.8592,23300.0
2015-05-29 14:40:00,81.45,81.47,81.28,81.38,51900.0,75.8499,75.8685,75.6916,75.7847,51900.0
2015-05-29 14:50:00,81.39,81.67,81.38,81.56,123400.0,75.794,76.0548,75.7847,75.9523,123400.0
2015-05-29 15:00:00,81.59,81.76,81.55,81.73,46700.0,75.9803,76.1386,75.943,76.1107,46700.0
2015-05-29 15:10:00,81.72,81.79,81.58,81.59,56300.0,76.1013,76.1665,75.971,75.9803,56300.0
2015-05-29 15:20:00,81.6,81.81,81.59,81.81,37000.0,75.9896,76.1852,75.9803,76.1852,37000.0
2015-05-29 15:30:00,81.81,81.83,81.65,81.8,77800.0,76.1852,76.2038,76.0362,76.1758,77800.0
2015-05-29 15:40:00,81.8,81.99,81.8,81.86,112800.0,76.1758,76.3528,76.1758,76.2317,112800.0
2015-05-29 15:50:00,81.86,81.94,81.81,81.83,245700.0,76.2317,76.3062,76.1852,76.2038,245700.0
2015-06-01 09:30:00,82.39,82.6,82.1,82.27,255304.0,76.7253,76.9208,76.4552,76.6135,255304.0
2015-06-01 09:40:00,82.22,82.39,81.67,81.68,105629.0,76.567,76.7253,76.0548,76.0641,105629.0
2015-06-01 09:50:00,81.67,81.73,81.44,81.68,43062.0,76.0548,76.1107,75.8406,76.0641,43062.0
2015-06-01 10:00:00,81.68,81.87,81.58,81.69,46688.0,76.0641,76.241,75.971,76.0734,46688.0
2015-06-01 10:10:00,81.71,81.71,81.24,81.24,67426.0,76.092,76.092,75.6543,75.6543,67426.0
2015-06-01 10:20:00,81.23,81.51,81.22,81.45,52203.0,75.645,75.9058,75.6357,75.8499,52203.0
2015-06-01 10:30:00,81.43,81.81,81.32,81.74,176382.0,75.8313,76.1852,75.7288,76.12,176382.0
2015-06-01 10:40:00,81.74,81.82,81.58,81.78,112503.0,76.12,76.1945,75.971,76.1572,112503.0
2015-06-01 10:50:00,81.75,81.89,81.59,81.68,155753.0,76.1293,76.2597,75.9803,76.0641,155753.0
2015-06-01 11:00:00,81.7,82.01,81.66,81.85,69033.0,76.0827,76.3714,76.0455,76.2224,69033.0
2015-06-01 11:10:00,81.84,81.92,81.8,81.89,75346.0,76.2131,76.2876,76.1758,76.2597,75346.0
2015-06-01 11:20:00,81.9,81.93,81.75,81.75,73267.0,76.269,76.2969,76.1293,76.1293,73267.0
2015-06-01 11:30:00,81.75,81.88,81.74,81.82,88196.0,76.1293,76.2503,76.12,76.1945,88196.0
2015-06-01 11:40:00,81.81,81.93,81.78,81.92,48743.0,76.1852,76.2969,76.1572,76.2876,48743.0
2015-06-01 11:50:00,81.92,82.03,81.91,81.96,24032.0,76.2876,76.39,76.2783,76.3248,24032.0
2015-06-01 12:00:00,81.96,82.03,81.9,82.0,42421.0,76.3248,76.39,76.269,76.3621,42421.0
2015-06-01 12:10:00,82.0,82.25,81.96,82.25,26773.0,76.3621,76.5949,76.3248,76.5949,26773.0
2015-06-01 12:20:00,82.25,82.35,82.2,82.22,43241.0,76.5949,76.688,76.5483,76.567,43241.0
2015-06-01 12:30:00,82.23,82.28,82.2,82.22,27688.0,76.5763,76.6228,76.5483,76.567,27688.0
2015-06-01 12:40:00,82.23,82.24,82.18,82.23,22932.0,76.5763,76.5856,76.5297,76.5763,22932.0
2015-06-01 12:50:00,82.24,82.41,82.18,82.39,35984.0,76.5856,76.7439,76.5297,76.7253,35984.0
2015-06-01 13:00:00,82.45,82.45,82.28,82.28,23552.0,76.7812,76.7812,76.6228,76.6228,23552.0
2015-06-01 13:10:00,82.28,82.32,82.16,82.19,23782.0,76.6228,76.6601,76.5111,76.539,23782.0
2015-06-01 13:20:00,82.19,82.22,82.08,82.13,14175.0,76.539,76.567,76.4366,76.4832,14175.0
2015-06-01 13:30:00,82.15,82.25,82.12,82.2,16412.0,76.5018,76.5949,76.4738,76.5483,16412.0
2015-06-01 13:40:00,82.21,82.29,82.14,82.29,84761.0,76.5577,76.6322,76.4925,76.6322,84761.0
2015-06-01 13:50:00,82.3,82.36,82.24,82.31,56982.0,76.6415,76.6973,76.5856,76.6508,56982.0
2015-06-01 14:00:00,82.33,82.34,82.26,82.29,98743.0,76.6694,76.6787,76.6042,76.6322,98743.0
2015-06-01 14:10:00,82.29,82.51,82.27,82.46,47494.0,76.6322,76.837,76.6135,76.7905,47494.0
2015-06-01 14:20:00,82.45,82.62,82.44,82.51,29753.0,76.7812,76.9395,76.7718,76.837,29753.0
2015-06-01 14:30:00,82.51,82.57,82.41,82.41,47447.0,76.837,76.8929,76.7439,76.7439,47447.0
2015-06-01 14:40:00,82.4,82.65,82.36,82.58,29193.0,76.7346,76.9674,76.6973,76.9022,29193.0
2015-06-01 14:50:00,82.58,82.65,82.49,82.49,65165.0,76.9022,76.9674,76.8184,76.8184,65165.0
2015-06-01 15:00:00,82.51,82.68,82.5,82.65,66751.0,76.837,76.9953,76.8277,76.9674,66751.0
2015-06-01 15:10:00,82.64,82.69,82.59,82.64,75666.0,76.9581,77.0047,76.9115,76.9581,75666.0
2015-06-01 15:20:00,82.64,82.64,82.48,82.48,67559.0,76.9581,76.9581,76.8091,76.8091,67559.0
2015-06-01 15:30:00,82.49,82.51,82.35,82.38,80952.0,76.8184,76.837,76.688,76.716,80952.0
2015-06-01 15:40:00,82.38,82.38,82.23,82.32,141191.0,76.716,76.716,76.5763,76.6601,141191.0
2015-06-01 15:50:00,82.32,82.39,82.28,82.39,212391.0,76.6601,76.7253,76.6228,76.7253,212391.0
2015-06-02 09:30:00,81.96,82.25,81.12,81.54,122878.0,76.3248,76.5949,75.5426,75.9337,122878.0
2015-06-02 09:40:00,81.46,81.58,81.25,81.42,39567.0,75.8592,75.971,75.6637,75.822,39567.0
2015-06-02 09:50:00,81.43,81.71,81.43,81.44,31994.0,75.8313,76.092,75.8313,75.8406,31994.0
2015-06-02 10:00:00,81.44,81.71,81.35,81.59,45199.0,75.8406,76.092,75.7568,75.9803,45199.0
2015-06-02 10:10:00,81.57,81.65,81.28,81.3,43842.0,75.9617,76.0362,75.6916,75.7102,43842.0
2015-06-02 10:20:00,81.31,81.6,81.27,81.43,29699.0,75.7195,75.9896,75.6823,75.8313,29699.0
2015-06-02 10:30:00,81.44,81.62,81.32,81.57,276046.0,75.8406,76.0082,75.7288,75.9617,276046.0
2015-06-02 10:40:00,81.57,81.64,81.42,81.58,23127.0,75.9617,76.0268,75.822,75.971,23127.0
2015-06-02 10:50:00,81.58,81.6,81.51,81.52,36221.0,75.971,75.9896,75.9058,75.9151,36221.0
2015-06-02 11:00:00,81.51,81.61,81.48,81.6,42113.0,75.9058,75.9989,75.8778,75.9896,42113.0
2015-06-02 11:10:00,81.61,81.64,81.5,81.61,34650.0,75.9989,76.0268,75.8965,75.9989,34650.0
2015-06-02 11:20:00,81.61,81.65,81.57,81.58,34152.0,75.9989,76.0362,75.9617,75.971,34152.0
2015-06-02 11:30:00,81.57,81.62,81.5,81.58,32848.0,75.9617,76.0082,75.8965,75.971,32848.0
2015-06-02 11:40:00,81.58,81.59,81.49,81.5,13257.0,75.971,75.9803,75.8872,75.8965,13257.0
2015-06-02 11:50:00,81.51,81.55,81.43,81.53,27045.0,75.9058,75.943,75.8313,75.9244,27045.0
2015-06-02 12:00:00,81.51,81.77,81.45,81.74,23057.0,75.9058,76.1479,75.8499,76.12,23057.0
2015-06-02 12:10:00,81.76,81.76,81.59,81.63,16392.0,76.1386,76.1386,75.9803,76.0175,16392.0
2015-06-02 12:20:00,81.64,81.71,81.5,81.5,13116.0,76.0268,76.092,75.8965,75.8965,13116.0
2015-06-02 12:30:00,81.51,81.6,81.47,81.6,19745.0,75.9058,75.9896,75.8685,75.9896,19745.0
2015-06-02 12:40:00,81.6,81.66,81.56,81.65,18214.0,75.9896,76.0455,75.9523,76.0362,18214.0
2015-06-02 12:50:00,81.64,81.72,81.63,81.69,19496.0,76.0268,76.1013,76.0175,76.0734,19496.0
2015-06-02 13:00:00,81.71,81.76,81.6,81.6,20778.0,76.092,76.1386,75.9896,75.9896,20778.0
2015-06-02 13:10:00,81.59,81.76,81.58,81.75,32636.0,75.9803,76.1386,75.971,76.1293,32636.0
2015-06-02 13:20:00,81.76,81.76,81.6,81.6,28490.0,76.1386,76.1386,75.9896,75.9896,28490.0
2015-06-02 13:30:00,81.61,81.67,81.58,81.58,20025.0,75.9989,76.0548,75.971,75.971,20025.0
2015-06-02 13:40:00,81.57,81.57,81.44,81.45,23565.0,75.9617,75.9617,75.8406,75.8499,23565.0
2015-06-02 13:50:00,81.45,81.55,81.44,81.46,21429.0,75.8499,75.943,75.8406,75.8592,21429.0
2015-06-02 14:00:00,81.46,81.58,81.39,81.46,25397.0,75.8592,75.971,75.794,75.8592,25397.0
2015-06-02 14:10:00,81.47,81.47,81.29,81.35,23153.0,75.8685,75.8685,75.7009,75.7568,23153.0
2015-06-02 14:20:00,81.34,81.36,81.29,81.32,23759.0,75.7475,75.7661,75.7009,75.7288,23759.0
2015-06-02 14:30:00,81.33,81.39,81.3,81.31,38911.0,75.7382,75.794,75.7102,75.7195,38911.0
2015-06-02 14:40:00,81.29,81.32,81.22,81.23,46402.0,75.7009,75.7288,75.6357,75.645,46402.0
2015-06-02 14:50:00,81.24,81.35,81.22,81.35,36913.0,75.6543,75.7568,75.6357,75.7568,36913.0
2015-06-02 15:00:00,81.36,81.47,81.35,81.44,72707.0,75.7661,75.8685,75.7568,75.8406,72707.0
2015-06-02 15:10:00,81.43,81.5,81.43,81.49,64892.0,75.8313,75.8965,75.8313,75.8872,64892.0
2015-06-02 15:20:00,81.49,81.58,81.48,81.58,74545.0,75.8872,75.971,75.8778,75.971,74545.0
2015-06-02 15:30:00,81.57,81.6,81.48,81.51,113549.0,75.9617,75.9896,75.8778,75.9058,113549.0
2015-06-02 15:40:00,81.51,81.57,81.46,81.49,175237.0,75.9058,75.9617,75.8592,75.8872,175237.0
2015-06-02 15:50:00,81.48,81.57,81.44,81.54,196064.0,75.8778,75.9617,75.8406,75.9337,196064.0
2015-06-03 09:30:00,81.83,82.01,81.46,81.52,83578.0,76.2038,76.3714,75.8592,75.9151,83578.0
2015-06-03 09:40:00,81.49,81.71,81.36,81.5,30541.0,75.8872,76.092,75.7661,75.8965,30541.0
2015-06-03 09:50:00,81.56,81.6,81.41,81.44,29575.0,75.9523,75.9896,75.8127,75.8406,29575.0
2015-06-03 10:00:00,81.43,81.43,81.19,81.29,24338.0,75.8313,75.8313,75.6078,75.7009,24338.0
2015-06-03 10:10:00,81.29,81.55,81.28,81.45,51914.0,75.7009,75.943,75.6916,75.8499,51914.0
2015-06-03 10:20:00,81.5,81.54,81.38,81.45,35817.0,75.8965,75.9337,75.7847,75.8499,35817.0
2015-06-03 10:30:00,81.45,81.5,81.37,81.49,30738.0,75.8499,75.8965,75.7754,75.8872,30738.0
2015-06-03 10:40:00,81.48,81.49,81.4,81.41,30277.0,75.8778,75.8872,75.8033,75.8127,30277.0
2015-06-03 10:50:00,81.43,81.46,81.34,81.44,39904.0,75.8313,75.8592,75.7475,75.8406,39904.0
2015-06-03 11:00:00,81.44,81.44,81.34,81.38,27080.0,75.8406,75.8406,75.7475,75.7847,27080.0
2015-06-03 11:10:00,81.39,81.44,81.34,81.44,23515.0,75.794,75.8406,75.7475,75.8406,23515.0
2015-06-03 11:20:00,81.44,81.45,81.34,81.42,36654.0,75.8406,75.8499,75.7475,75.822,36654.0
2015-06-03 11:30:00,81.43,81.48,81.37,81.39,28222.0,75.8313,75.8778,75.7754,75.794,28222.0
2015-06-03 11:40:00,81.37,81.37,81.24,81.3,26932.0,75.7754,75.7754,75.6543,75.7102,26932.0
2015-06-03 11:50:00,81.29,81.36,81.26,81.36,26836.0,75.7009,75.7661,75.673,75.7661,26836.0
2015-06-03 12:00:00,81.36,81.37,81.21,81.26,32825.0,75.7661,75.7754,75.6264,75.673,32825.0
2015-06-03 12:10:00,81.28,81.32,81.16,81.16,24770.0,75.6916,75.7288,75.5798,75.5798,24770.0
2015-06-03 12:20:00,81.16,81.17,81.03,81.07,25538.0,75.5798,75.5892,75.4588,75.496,25538.0
2015-06-03 12:30:00,81.05,81.14,80.97,81.14,31531.0,75.4774,75.5612,75.4029,75.5612,31531.0
2015-06-03 12:40:00,81.13,81.15,81.02,81.07,24697.0,75.5519,75.5705,75.4495,75.496,24697.0
2015-06-03 12:50:00,81.07,81.18,81.04,81.17,20718.0,75.496,75.5985,75.4681,75.5892,20718.0
2015-06-03 13:00:00,81.16,81.22,81.11,81.12,55896.0,75.5798,75.6357,75.5333,75.5426,55896.0
2015-06-03 13:10:00,81.12,81.18,81.09,81.16,25987.0,75.5426,75.5985,75.5147,75.5798,25987.0
2015-06-03 13:20:00,81.16,81.17,81.09,81.11,39752.0,75.5798,75.5892,75.5147,75.5333,39752.0
2015-06-03 13:30:00,81.09,81.12,81.01,81.05,68641.0,75.5147,75.5426,75.4402,75.4774,68641.0
2015-06-03 13:40:00,81.06,81.13,81.01,81.1,115664.0,75.4867,75.5519,75.4402,75.524,115664.0
2015-06-03 13:50:00,81.11,81.26,81.08,81.25,73465.0,75.5333,75.673,75.5053,75.6637,73465.0
2015-06-03 14:00:00,81.26,81.28,81.19,81.19,58458.0,75.673,75.6916,75.6078,75.6078,58458.0
2015-06-03 14:10:00,81.2,81.3,81.16,81.29,47627.0,75.6171,75.7102,75.5798,75.7009,47627.0
2015-06-03 14:20:00,81.3,81.31,81.22,81.27,36611.0,75.7102,75.7195,75.6357,75.6823,36611.0
2015-06-03 14:30:00,81.27,81.29,81.16,81.19,24205.0,75.6823,75.7009,75.5798,75.6078,24205.0
2015-06-03 14:40:00,81.19,81.3,81.18,81.19,32819.0,75.6078,75.7102,75.5985,75.6078,32819.0
2015-06-03 14:50:00,81.19,81.24,81.15,81.15,38936.0,75.6078,75.6543,75.5705,75.5705,38936.0
2015-06-03 15:00:00,81.16,81.21,81.07,81.1,37732.0,75.5798,75.6264,75.496,75.524,37732.0
2015-06-03 15:10:00,81.11,81.15,81.04,81.06,60710.0,75.5333,75.5705,75.4681,75.4867,60710.0
2015-06-03 15:20:00,81.04,81.11,81.02,81.06,51930.0,75.4681,75.5333,75.4495,75.4867,51930.0
2015-06-03 15:30:00,81.06,81.19,81.02,81.19,79106.0,75.4867,75.6078,75.4495,75.6078,79106.0
2015-06-03 15:40:00,81.19,81.23,81.01,81.01,113851.0,75.6078,75.645,75.4402,75.4402,113851.0
2015-06-03 15:50:00,81.01,81.11,81.01,81.08,175933.0,75.4402,75.5333,75.4402,75.5053,175933.0
2015-06-04 09:30:00,80.81,81.03,80.42,80.72,119698.0,75.2539,75.4588,74.8907,75.1701,119698.0
2015-06-04 09:40:00,80.72,81.18,80.7,80.79,66377.0,75.1701,75.5985,75.1515,75.2353,66377.0
2015-06-04 09:50:00,80.8,80.89,80.52,80.62,37090.0,75.2446,75.3284,74.9839,75.077,37090.0
2015-06-04 10:00:00,80.65,80.95,80.62,80.88,56533.0,75.1049,75.3843,75.077,75.3191,56533.0
2015-06-04 10:10:00,80.87,80.89,80.6,80.63,101453.0,75.3098,75.3284,75.0584,75.0863,101453.0
2015-06-04 10:20:00,80.62,81.17,80.62,80.98,92562.0,75.077,75.5892,75.077,75.4122,92562.0
2015-06-04 10:30:00,80.97,80.98,80.85,80.94,41984.0,75.4029,75.4122,75.2912,75.375,41984.0
2015-06-04 10:40:00,80.96,81.14,80.9,81.14,36175.0,75.3936,75.5612,75.3377,75.5612,36175.0
2015-06-04 10:50:00,81.15,81.18,80.84,80.87,32694.0,75.5705,75.5985,75.2818,75.3098,32694.0
2015-06-04 11:00:00,80.82,80.92,80.76,80.9,22655.0,75.2632,75.3563,75.2073,75.3377,22655.0
2015-06-04 11:10:00,80.93,81.02,80.87,80.94,40718.0,75.3657,75.4495,75.3098,75.375,40718.0
2015-06-04 11:20:00,80.96,81.03,80.91,81.0,33202.0,75.3936,75.4588,75.347,75.4308,33202.0
2015-06-04 11:30:00,80.99,81.0,80.85,80.95,19633.0,75.4215,75.4308,75.2912,75.3843,19633.0
2015-06-04 11:40:00,80.95,81.01,80.82,80.85,17354.0,75.3843,75.4402,75.2632,75.2912,17354.0
2015-06-04 11:50:00,80.87,81.0,80.86,80.95,26813.0,75.3098,75.4308,75.3005,75.3843,26813.0
2015-06-04 12:00:00,80.93,80.96,80.88,80.93,30743.0,75.3657,75.3936,75.3191,75.3657,30743.0
2015-06-04 12:10:00,80.95,81.01,80.93,80.94,21087.0,75.3843,75.4402,75.3657,75.375,21087.0
2015-06-04 12:20:00,80.94,80.97,80.81,80.86,18534.0,75.375,75.4029,75.2539,75.3005,18534.0
2015-06-04 12:30:00,80.85,80.95,80.8,80.92,13044.0,75.2912,75.3843,75.2446,75.3563,13044.0
2015-06-04 12:40:00,80.9,80.93,80.87,80.9,25799.0,75.3377,75.3657,75.3098,75.3377,25799.0
2015-06-04 12:50:00,80.89,80.94,80.85,80.9,28662.0,75.3284,75.375,75.2912,75.3377,28662.0
2015-06-04 13:00:00,80.9,80.91,80.75,80.77,18106.0,75.3377,75.347,75.198,75.2167,18106.0
2015-06-04 13:10:00,80.77,80.81,80.51,80.54,31093.0,75.2167,75.2539,74.9745,75.0025,31093.0
2015-06-04 13:20:00,80.53,80.56,80.49,80.56,16822.0,74.9932,75.0211,74.9559,75.0211,16822.0
2015-06-04 13:30:00,80.54,80.61,80.52,80.59,23409.0,75.0025,75.0677,74.9839,75.049,23409.0
2015-06-04 13:40:00,80.58,80.6,80.53,80.54,24145.0,75.0397,75.0584,74.9932,75.0025,24145.0
2015-06-04 13:50:00,80.55,80.6,80.53,80.54,19930.0,75.0118,75.0584,74.9932,75.0025,19930.0
2015-06-04 14:00:00,80.55,80.59,80.5,80.51,16381.0,75.0118,75.049,74.9652,74.9745,16381.0
2015-06-04 14:10:00,80.53,80.66,80.49,80.57,19571.0,74.9932,75.1142,74.9559,75.0304,19571.0
2015-06-04 14:20:00,80.57,80.65,80.57,80.57,16892.0,75.0304,75.1049,75.0304,75.0304,16892.0
2015-06-04 14:30:00,80.57,80.63,80.56,80.57,32884.0,75.0304,75.0863,75.0211,75.0304,32884.0
2015-06-04 14:40:00,80.57,80.66,80.54,80.56,22795.0,75.0304,75.1142,75.0025,75.0211,22795.0
2015-06-04 14:50:00,80.56,80.65,80.53,80.6,23587.0,75.0211,75.1049,74.9932,75.0584,23587.0
2015-06-04 15:00:00,80.59,80.62,80.5,80.55,40345.0,75.049,75.077,74.9652,75.0118,40345.0
2015-06-04 15:10:00,80.54,80.55,80.44,80.47,29297.0,75.0025,75.0118,74.9094,74.9373,29297.0
2015-06-04 15:20:00,80.47,80.51,80.45,80.48,32847.0,74.9373,74.9745,74.9187,74.9466,32847.0
2015-06-04 15:30:00,80.49,80.5,80.42,80.46,38720.0,74.9559,74.9652,74.8907,74.928,38720.0
2015-06-04 15:40:00,80.46,80.48,80.43,80.45,78146.0,74.928,74.9466,74.9,74.9187,78146.0
2015-06-04 15:50:00,80.45,80.49,80.4,80.49,261875.0,74.9187,74.9559,74.8721,74.9559,261875.0
2015-06-05 09:30:00,80.8,80.99,80.39,80.49,97709.0,75.2446,75.4215,74.8628,74.9559,97709.0
2015-06-05 09:40:00,80.48,80.59,80.4,80.48,80637.0,74.9466,75.049,74.8721,74.9466,80637.0
2015-06-05 09:50:00,80.48,80.64,80.42,80.47,82515.0,74.9466,75.0956,74.8907,74.9373,82515.0
2015-06-05 10:00:00,80.48,80.65,80.47,80.6,84133.0,74.9466,75.1049,74.9373,75.0584,84133.0
2015-06-05 10:10:00,80.61,80.67,80.55,80.63,57271.0,75.0677,75.1235,75.0118,75.0863,57271.0
2015-06-05 10:20:00,80.62,80.66,80.58,80.6,46167.0,75.077,75.1142,75.0397,75.0584,46167.0
2015-06-05 10:30:00,80.62,80.67,80.57,80.65,76232.0,75.077,75.1235,75.0304,75.1049,76232.0
2015-06-05 10:40:00,80.64,80.65,80.54,80.59,55631.0,75.0956,75.1049,75.0025,75.049,55631.0
2015-06-05 10:50:00,80.59,80.59,80.5,80.53,60626.0,75.049,75.049,74.9652,74.9932,60626.0
2015-06-05 11:00:00,80.52,80.61,80.51,80.58,80842.0,74.9839,75.0677,74.9745,75.0397,80842.0
2015-06-05 11:10:00,80.59,80.61,80.54,80.58,53489.0,75.049,75.0677,75.0025,75.0397,53489.0
2015-06-05 11:20:00,80.59,80.6,80.52,80.55,79012.0,75.049,75.0584,74.9839,75.0118,79012.0
2015-06-05 11:30:00,80.55,80.58,80.51,80.55,105549.0,75.0118,75.0397,74.9745,75.0118,105549.0
2015-06-05 11:40:00,80.54,80.56,80.5,80.53,29172.0,75.0025,75.0211,74.9652,74.9932,29172.0
2015-06-05 11:50:00,80.54,80.55,80.5,80.52,38616.0,75.0025,75.0118,74.9652,74.9839,38616.0
2015-06-05 12:00:00,80.53,80.55,80.5,80.54,31039.0,74.9932,75.0118,74.9652,75.0025,31039.0
2015-06-05 12:10:00,80.53,80.59,80.5,80.57,83929.0,74.9932,75.049,74.9652,75.0304,83929.0
2015-06-05 12:20:00,80.56,80.56,80.5,80.51,28152.0,75.0211,75.0211,74.9652,74.9745,28152.0
2015-06-05 12:30:00,80.52,80.56,80.48,80.55,34036.0,74.9839,75.0211,74.9466,75.0118,34036.0
2015-06-05 12:40:00,80.56,80.6,80.54,80.56,55997.0,75.0211,75.0584,75.0025,75.0211,55997.0
2015-06-05 12:50:00,80.56,80.59,80.53,80.56,31994.0,75.0211,75.049,74.9932,75.0211,31994.0
2015-06-05 13:00:00,80.56,80.56,80.5,80.52,82233.0,75.0211,75.0211,74.9652,74.9839,82233.0
2015-06-05 13:10:00,80.52,80.58,80.51,80.55,94000.0,74.9839,75.0397,74.9745,75.0118,94000.0
2015-06-05 13:20:00,80.55,80.58,80.52,80.55,56442.0,75.0118,75.0397,74.9839,75.0118,56442.0
2015-06-05 13:30:00,80.55,80.57,80.52,80.56,39889.0,75.0118,75.0304,74.9839,75.0211,39889.0
2015-06-05 13:40:00,80.56,80.63,80.54,80.55,28388.0,75.0211,75.0863,75.0025,75.0118,28388.0
2015-06-05 13:50:00,80.55,80.58,80.53,80.54,24600.0,75.0118,75.0397,74.9932,75.0025,24600.0
2015-06-05 14:00:00,80.55,80.72,80.55,80.72,71587.0,75.0118,75.1701,75.0118,75.1701,71587.0
2015-06-05 14:10:00,80.72,80.89,80.71,80.89,77424.0,75.1701,75.3284,75.1608,75.3284,77424.0
2015-06-05 14:20:00,80.89,80.89,80.77,80.82,19631.0,75.3284,75.3284,75.2167,75.2632,19631.0
2015-06-05 14:30:00,80.83,81.03,80.83,80.98,41598.0,75.2725,75.4588,75.2725,75.4122,41598.0
2015-06-05 14:40:00,80.97,81.12,80.96,81.1,41393.0,75.4029,75.5426,75.3936,75.524,41393.0
2015-06-05 14:50:00,81.1,81.24,81.1,81.23,74404.0,75.524,75.6543,75.524,75.645,74404.0
2015-06-05 15:00:00,81.24,81.4,81.19,81.36,87030.0,75.6543,75.8033,75.6078,75.7661,87030.0
2015-06-05 15:10:00,81.35,81.35,81.25,81.26,48865.0,75.7568,75.7568,75.6637,75.673,48865.0
2015-06-05 15:20:00,81.25,81.3,81.25,81.27,30011.0,75.6637,75.7102,75.6637,75.6823,30011.0
2015-06-05 15:30:00,81.28,81.42,81.25,81.3,68108.0,75.6916,75.822,75.6637,75.7102,68108.0
2015-06-05 15:40:00,81.3,81.32,81.24,81.32,50578.0,75.7102,75.7288,75.6543,75.7288,50578.0
2015-06-05 15:50:00,81.31,81.33,81.2,81.26,353091.0,75.7195,75.7382,75.6171,75.673,353091.0
2015-06-08 09:30:00,81.14,81.47,81.04,81.15,88939.0,75.5612,75.8685,75.4681,75.5705,88939.0
2015-06-08 09:40:00,81.06,81.18,80.82,80.84,46623.0,75.4867,75.5985,75.2632,75.2818,46623.0
2015-06-08 09:50:00,80.84,80.88,80.78,80.84,54468.0,75.2818,75.3191,75.226,75.2818,54468.0
2015-06-08 10:00:00,80.83,81.02,80.77,80.93,49141.0,75.2725,75.4495,75.2167,75.3657,49141.0
2015-06-08 10:10:00,80.9,80.96,80.77,80.79,50833.0,75.3377,75.3936,75.2167,75.2353,50833.0
2015-06-08 10:20:00,80.8,80.81,80.73,80.8,110995.0,75.2446,75.2539,75.1794,75.2446,110995.0
2015-06-08 10:30:00,80.8,80.84,80.71,80.8,39720.0,75.2446,75.2818,75.1608,75.2446,39720.0
2015-06-08 10:40:00,80.79,80.88,80.71,80.81,57719.0,75.2353,75.3191,75.1608,75.2539,57719.0
2015-06-08 10:50:00,80.81,80.86,80.66,80.67,65241.0,75.2539,75.3005,75.1142,75.1235,65241.0
2015-06-08 11:00:00,80.7,80.73,80.65,80.68,34623.0,75.1515,75.1794,75.1049,75.1328,34623.0
2015-06-08 11:10:00,80.68,80.7,80.61,80.63,32190.0,75.1328,75.1515,75.0677,75.0863,32190.0
2015-06-08 11:20:00,80.64,80.68,80.54,80.55,40703.0,75.0956,75.1328,75.0025,75.0118,40703.0
2015-06-08 11:30:00,80.51,80.59,80.45,80.55,33289.0,74.9745,75.049,74.9187,75.0118,33289.0
2015-06-08 11:40:00,80.54,80.62,80.47,80.52,19366.0,75.0025,75.077,74.9373,74.9839,19366.0
2015-06-08 11:50:00,80.52,80.56,80.47,80.55,19347.0,74.9839,75.0211,74.9373,75.0118,19347.0
2015-06-08 12:00:00,80.55,80.57,80.48,80.49,36813.0,75.0118,75.0304,74.9466,74.9559,36813.0
2015-06-08 12:10:00,80.49,80.64,80.48,80.62,15848.0,74.9559,75.0956,74.9466,75.077,15848.0
2015-06-08 12:20:00,80.63,80.75,80.55,80.74,79630.0,75.0863,75.198,75.0118,75.1887,79630.0
2015-06-08 12:30:00,80.71,80.74,80.67,80.7,16136.0,75.1608,75.1887,75.1235,75.1515,16136.0
2015-06-08 12:40:00,80.72,80.72,80.66,80.67,8450.0,75.1701,75.1701,75.1142,75.1235,8450.0
2015-06-08 12:50:00,80.69,80.69,80.53,80.54,8750.0,75.1422,75.1422,74.9932,75.0025,8750.0
2015-06-08 13:00:00,80.54,80.59,80.52,80.54,19155.0,75.0025,75.049,74.9839,75.0025,19155.0
2015-06-08 13:10:00,80.54,80.56,80.51,80.55,15353.0,75.0025,75.0211,74.9745,75.0118,15353.0
2015-06-08 13:20:00,80.54,80.55,80.47,80.51,17013.0,75.0025,75.0118,74.9373,74.9745,17013.0
2015-06-08 13:30:00,80.51,80.51,80.35,80.35,16639.0,74.9745,74.9745,74.8255,74.8255,16639.0
2015-06-08 13:40:00,80.34,80.45,80.34,80.44,33200.0,74.8162,74.9187,74.8162,74.9094,33200.0
2015-06-08 13:50:00,80.45,80.55,80.44,80.52,21656.0,74.9187,75.0118,74.9094,74.9839,21656.0
2015-06-08 14:00:00,80.52,80.52,80.41,80.41,49758.0,74.9839,74.9839,74.8814,74.8814,49758.0
2015-06-08 14:10:00,80.41,80.44,80.3,80.36,20007.0,74.8814,74.9094,74.779,74.8349,20007.0
2015-06-08 14:20:00,80.37,80.39,80.32,80.35,18934.0,74.8442,74.8628,74.7976,74.8255,18934.0
2015-06-08 14:30:00,80.35,80.53,80.33,80.46,42721.0,74.8255,74.9932,74.8069,74.928,42721.0
2015-06-08 14:40:00,80.46,80.47,80.41,80.43,32814.0,74.928,74.9373,74.8814,74.9,32814.0
2015-06-08 14:50:00,80.43,80.54,80.42,80.42,25074.0,74.9,75.0025,74.8907,74.8907,25074.0
2015-06-08 15:00:00,80.41,80.44,80.34,80.34,28055.0,74.8814,74.9094,74.8162,74.8162,28055.0
2015-06-08 15:10:00,80.34,80.36,80.3,80.32,42552.0,74.8162,74.8349,74.779,74.7976,42552.0
2015-06-08 15:20:00,80.33,80.6,80.3,80.58,130493.0,74.8069,75.0584,74.779,75.0397,130493.0
2015-06-08 15:30:00,80.58,80.6,80.37,80.38,80095.0,75.0397,75.0584,74.8442,74.8535,80095.0
2015-06-08 15:40:00,80.38,80.4,80.27,80.35,90506.0,74.8535,74.8721,74.751,74.8255,90506.0
2015-06-08 15:50:00,80.35,80.36,80.25,80.26,163191.0,74.8255,74.8349,74.7324,74.7417,163191.0
2015-06-09 09:30:00,80.34,80.93,80.3,80.8,137001.0,74.8162,75.3657,74.779,75.2446,137001.0
2015-06-09 09:40:00,80.82,80.9,80.43,80.62,56804.0,75.2632,75.3377,74.9,75.077,56804.0
2015-06-09 09:50:00,80.6,80.61,80.36,80.4,51723.0,75.0584,75.0677,74.8349,74.8721,51723.0
2015-06-09 10:00:00,80.39,80.46,80.31,80.4,51472.0,74.8628,74.928,74.7883,74.8721,51472.0
2015-06-09 10:10:00,80.4,80.62,80.39,80.54,49340.0,74.8721,75.077,74.8628,75.0025,49340.0
2015-06-09 10:20:00,80.54,80.6,80.46,80.5,41816.0,75.0025,75.0584,74.928,74.9652,41816.0
2015-06-09 10:30:00,80.49,80.51,80.35,80.44,42814.0,74.9559,74.9745,74.8255,74.9094,42814.0
2015-06-09 10:40:00,80.44,80.56,80.39,80.51,58483.0,74.9094,75.0211,74.8628,74.9745,58483.0
2015-06-09 10:50:00,80.51,80.71,80.5,80.71,60153.0,74.9745,75.1608,74.9652,75.1608,60153.0
2015-06-09 11:00:00,80.73,80.84,80.7,80.74,29174.0,75.1794,75.2818,75.1515,75.1887,29174.0
2015-06-09 11:10:00,80.74,80.83,80.61,80.65,49200.0,75.1887,75.2725,75.0677,75.1049,49200.0
2015-06-09 11:20:00,80.66,80.73,80.64,80.73,21979.0,75.1142,75.1794,75.0956,75.1794,21979.0
2015-06-09 11:30:00,80.73,80.85,80.72,80.75,26497.0,75.1794,75.2912,75.1701,75.198,26497.0
2015-06-09 11:40:00,80.74,80.86,80.71,80.84,30580.0,75.1887,75.3005,75.1608,75.2818,30580.0
2015-06-09 11:50:00,80.84,80.87,80.74,80.78,44312.0,75.2818,75.3098,75.1887,75.226,44312.0
2015-06-09 12:00:00,80.78,80.84,80.75,80.83,28118.0,75.226,75.2818,75.198,75.2725,28118.0
2015-06-09 12:10:00,80.83,80.87,80.8,80.83,36839.0,75.2725,75.3098,75.2446,75.2725,36839.0
2015-06-09 12:20:00,80.83,80.89,80.72,80.75,141371.0,75.2725,75.3284,75.1701,75.198,141371.0
2015-06-09 12:30:00,80.75,80.83,80.74,80.82,23300.0,75.198,75.2725,75.1887,75.2632,23300.0
2015-06-09 12:40:00,80.83,80.86,80.78,80.86,15976.0,75.2725,75.3005,75.226,75.3005,15976.0
2015-06-09 12:50:00,80.87,80.92,80.82,80.9,46616.0,75.3098,75.3563,75.2632,75.3377,46616.0
2015-06-09 13:00:00,80.9,81.02,80.9,81.01,27574.0,75.3377,75.4495,75.3377,75.4402,27574.0
2015-06-09 13:10:00,81.01,81.06,80.99,81.04,22569.0,75.4402,75.4867,75.4215,75.4681,22569.0
2015-06-09 13:20:00,81.02,81.25,81.0,81.22,35460.0,75.4495,75.6637,75.4308,75.6357,35460.0
2015-06-09 13:30:00,81.21,81.21,81.12,81.17,18652.0,75.6264,75.6264,75.5426,75.5892,18652.0
2015-06-09 13:40:00,81.17,81.2,81.12,81.14,34484.0,75.5892,75.6171,75.5426,75.5612,34484.0
2015-06-09 13:50:00,81.15,81.2,81.14,81.16,20267.0,75.5705,75.6171,75.5612,75.5798,20267.0
2015-06-09 14:00:00,81.16,81.25,81.14,81.21,22965.0,75.5798,75.6637,75.5612,75.6264,22965.0
2015-06-09 14:10:00,81.21,81.29,81.15,81.28,33619.0,75.6264,75.7009,75.5705,75.6916,33619.0
2015-06-09 14:20:00,81.28,81.33,81.28,81.33,28438.0,75.6916,75.7382,75.6916,75.7382,28438.0
2015-06-09 14:30:00,81.32,81.49,81.3,81.47,71626.0,75.7288,75.8872,75.7102,75.8685,71626.0
2015-06-09 14:40:00,81.47,81.51,81.38,81.43,37902.0,75.8685,75.9058,75.7847,75.8313,37902.0
2015-06-09 14:50:00,81.43,81.45,81.25,81.27,32615.0,75.8313,75.8499,75.6637,75.6823,32615.0
2015-06-09 15:00:00,81.26,81.27,81.17,81.22,54905.0,75.673,75.6823,75.5892,75.6357,54905.0
2015-06-09 15:10:00,81.22,81.22,81.11,81.22,59079.0,75.6357,75.6357,75.5333,75.6357,59079.0
2015-06-09 15:20:00,81.22,81.23,81.09,81.14,35320.0,75.6357,75.645,75.5147,75.5612,35320.0
2015-06-09 15:30:00,81.14,81.25,81.11,81.21,64882.0,75.5612,75.6637,75.5333,75.6264,64882.0
2015-06-09 15:40:00,81.21,81.27,81.18,81.27,114251.0,75.6264,75.6823,75.5985,75.6823,114251.0
2015-06-09 15:50:00,81.29,81.38,81.27,81.31,256912.0,75.7009,75.7847,75.6823,75.7195,256912.0
2015-06-10 09:30:00,81.71,82.0,81.5,81.88,248736.0,76.092,76.3621,75.8965,76.2503,248736.0
2015-06-10 09:40:00,81.9,82.45,81.88,81.92,209394.0,76.269,76.7812,76.2503,76.2876,209394.0
2015-06-10 09:50:00,81.88,82.05,81.84,81.93,93489.0,76.2503,76.4087,76.2131,76.2969,93489.0
2015-06-10 10:00:00,81.95,82.02,81.81,81.82,229644.0,76.3155,76.3807,76.1852,76.1945,229644.0
2015-06-10 10:10:00,81.8,81.87,81.74,81.76,96797.0,76.1758,76.241,76.12,76.1386,96797.0
2015-06-10 10:20:00,81.78,81.94,81.73,81.94,54206.0,76.1572,76.3062,76.1107,76.3062,54206.0
2015-06-10 10:30:00,81.95,82.17,81.91,82.12,46830.0,76.3155,76.5204,76.2783,76.4738,46830.0
2015-06-10 10:40:00,82.11,82.17,81.99,82.06,46478.0,76.4645,76.5204,76.3528,76.418,46478.0
2015-06-10 10:50:00,82.05,82.26,82.04,82.2,46476.0,76.4087,76.6042,76.3993,76.5483,46476.0
2015-06-10 11:00:00,82.18,82.33,82.18,82.28,37628.0,76.5297,76.6694,76.5297,76.6228,37628.0
2015-06-10 11:10:00,82.28,82.47,82.26,82.36,84995.0,76.6228,76.7998,76.6042,76.6973,84995.0
2015-06-10 11:20:00,82.35,82.45,82.27,82.43,40933.0,76.688,76.7812,76.6135,76.7625,40933.0
2015-06-10 11:30:00,82.43,82.52,82.41,82.42,48951.0,76.7625,76.8463,76.7439,76.7532,48951.0
2015-06-10 11:40:00,82.42,82.44,82.31,82.34,43336.0,76.7532,76.7718,76.6508,76.6787,43336.0
2015-06-10 11:50:00,82.34,82.45,82.34,82.41,46804.0,76.6787,76.7812,76.6787,76.7439,46804.0
2015-06-10 12:00:00,82.4,82.51,82.39,82.41,62150.0,76.7346,76.837,76.7253,76.7439,62150.0
2015-06-10 12:10:00,82.41,82.54,82.34,82.54,46024.0,76.7439,76.865,76.6787,76.865,46024.0
2015-06-10 12:20:00,82.53,82.66,82.53,82.63,35784.0,76.8557,76.9767,76.8557,76.9488,35784.0
2015-06-10 12:30:00,82.63,82.63,82.5,82.5,31523.0,76.9488,76.9488,76.8277,76.8277,31523.0
2015-06-10 12:40:00,82.51,82.59,82.49,82.55,38793.0,76.837,76.9115,76.8184,76.8743,38793.0
2015-06-10 12:50:00,82.55,82.59,82.5,82.56,20781.0,76.8743,76.9115,76.8277,76.8836,20781.0
2015-06-10 13:00:00,82.55,82.71,82.53,82.7,35399.0,76.8743,77.0233,76.8557,77.014,35399.0
2015-06-10 13:10:00,82.7,82.74,82.66,82.71,50979.0,77.014,77.0512,76.9767,77.0233,50979.0
2015-06-10 13:20:00,82.72,82.79,82.68,82.79,32848.0,77.0326,77.0978,76.9953,77.0978,32848.0
2015-06-10 13:30:00,82.79,82.96,82.76,82.85,64102.0,77.0978,77.2561,77.0698,77.1537,64102.0
2015-06-10 13:40:00,82.85,82.86,82.68,82.8,404824.0,77.1537,77.163,76.9953,77.1071,404824.0
2015-06-10 13:50:00,82.8,82.8,82.72,82.77,51612.0,77.1071,77.1071,77.0326,77.0792,51612.0
2015-06-10 14:00:00,82.78,82.86,82.74,82.84,56844.0,77.0885,77.163,77.0512,77.1443,56844.0
2015-06-10 14:10:00,82.85,82.91,82.82,82.91,52463.0,77.1537,77.2095,77.1257,77.2095,52463.0
2015-06-10 14:20:00,82.92,83.04,82.89,83.03,72431.0,77.2188,77.3306,77.1909,77.3213,72431.0
2015-06-10 14:30:00,83.03,83.1,82.99,83.07,77941.0,77.3213,77.3865,77.284,77.3585,77941.0
2015-06-10 14:40:00,83.06,83.13,83.06,83.13,84668.0,77.3492,77.4144,77.3492,77.4144,84668.0
2015-06-10 14:50:00,83.13,83.19,83.07,83.19,68886.0,77.4144,77.4703,77.3585,77.4703,68886.0
2015-06-10 15:00:00,83.19,83.22,83.05,83.08,81586.0,77.4703,77.4982,77.3399,77.3678,81586.0
2015-06-10 15:10:00,83.09,83.15,83.03,83.14,99351.0,77.3772,77.433,77.3213,77.4237,99351.0
2015-06-10 15:20:00,83.14,83.21,83.12,83.15,123708.0,77.4237,77.4889,77.4051,77.433,123708.0
2015-06-10 15:30:00,83.16,83.16,83.07,83.15,147261.0,77.4423,77.4423,77.3585,77.433,147261.0
2015-06-10 15:40:00,83.16,83.28,83.1,83.24,185554.0,77.4423,77.5541,77.3865,77.5168,185554.0
2015-06-10 15:50:00,83.23,83.31,83.09,83.09,552034.0,77.5075,77.582,77.3772,77.3772,552034.0
2015-06-11 09:30:00,82.83,84.11,82.83,84.0,589408.0,77.135,78.327,77.135,78.2246,589408.0
2015-06-11 09:40:00,84.0,84.0,83.33,83.41,191253.0,78.2246,78.2246,77.6006,77.6751,191253.0
2015-06-11 09:50:00,83.47,83.71,83.46,83.6,39398.0,77.731,77.9545,77.7217,77.8521,39398.0
2015-06-11 10:00:00,83.58,83.78,83.49,83.69,124750.0,77.8335,78.0197,77.7496,77.9359,124750.0
2015-06-11 10:10:00,83.7,83.73,83.48,83.51,193306.0,77.9452,77.9731,77.7403,77.7683,193306.0
2015-06-11 10:20:00,83.5,83.5,83.22,83.29,65730.0,77.759,77.759,77.4982,77.5634,65730.0
2015-06-11 10:30:00,83.27,83.27,82.87,82.95,137156.0,77.5448,77.5448,77.1723,77.2468,137156.0
2015-06-11 10:40:00,82.96,83.01,82.9,82.91,87502.0,77.2561,77.3027,77.2002,77.2095,87502.0
2015-06-11 10:50:00,82.91,83.0,82.62,83.0,93926.0,77.2095,77.2933,76.9395,77.2933,93926.0
2015-06-11 11:00:00,82.98,83.16,82.86,83.09,65021.0,77.2747,77.4423,77.163,77.3772,65021.0
2015-06-11 11:10:00,83.09,83.15,83.01,83.14,62330.0,77.3772,77.433,77.3027,77.4237,62330.0
2015-06-11 11:20:00,83.14,83.14,83.03,83.07,38697.0,77.4237,77.4237,77.3213,77.3585,38697.0
2015-06-11 11:30:00,83.08,83.14,83.06,83.08,25086.0,77.3678,77.4237,77.3492,77.3678,25086.0
2015-06-11 11:40:00,83.08,83.13,83.03,83.1,36098.0,77.3678,77.4144,77.3213,77.3865,36098.0
2015-06-11 11:50:00,83.11,83.23,83.06,83.21,30464.0,77.3958,77.5075,77.3492,77.4889,30464.0
2015-06-11 12:00:00,83.21,83.28,83.21,83.22,26826.0,77.4889,77.5541,77.4889,77.4982,26826.0
2015-06-11 12:10:00,83.21,83.22,83.15,83.2,17294.0,77.4889,77.4982,77.433,77.4796,17294.0
2015-06-11 12:20:00,83.19,83.23,83.18,83.22,27243.0,77.4703,77.5075,77.461,77.4982,27243.0
2015-06-11 12:30:00,83.23,83.23,83.18,83.21,25805.0,77.5075,77.5075,77.461,77.4889,25805.0
2015-06-11 12:40:00,83.21,83.24,83.19,83.24,18133.0,77.4889,77.5168,77.4703,77.5168,18133.0
2015-06-11 12:50:00,83.24,83.25,83.2,83.21,21577.0,77.5168,77.5261,77.4796,77.4889,21577.0
2015-06-11 13:00:00,83.22,83.22,83.19,83.2,22955.0,77.4982,77.4982,77.4703,77.4796,22955.0
2015-06-11 13:10:00,83.2,83.24,83.19,83.21,25900.0,77.4796,77.5168,77.4703,77.4889,25900.0
2015-06-11 13:20:00,83.22,83.24,83.2,83.21,35850.0,77.4982,77.5168,77.4796,77.4889,35850.0
2015-06-11 13:30:00,83.21,83.26,83.2,83.23,78952.0,77.4889,77.5355,77.4796,77.5075,78952.0
2015-06-11 13:40:00,83.23,83.37,83.21,83.37,38600.0,77.5075,77.6379,77.4889,77.6379,38600.0
2015-06-11 13:50:00,83.36,83.36,83.27,83.33,62221.0,77.6286,77.6286,77.5448,77.6006,62221.0
2015-06-11 14:00:00,83.34,83.42,83.34,83.38,71702.0,77.61,77.6845,77.61,77.6472,71702.0
2015-06-11 14:10:00,83.37,83.53,83.36,83.51,55933.0,77.6379,77.7869,77.6286,77.7683,55933.0
2015-06-11 14:20:00,83.51,83.8,83.51,83.73,111461.0,77.7683,78.0383,77.7683,77.9731,111461.0
2015-06-11 14:30:00,83.71,83.78,83.67,83.72,71432.0,77.9545,78.0197,77.9173,77.9638,71432.0
2015-06-11 14:40:00,83.72,83.75,83.59,83.75,65952.0,77.9638,77.9918,77.8428,77.9918,65952.0
2015-06-11 14:50:00,83.72,83.74,83.61,83.67,70939.0,77.9638,77.9825,77.8614,77.9173,70939.0
2015-06-11 15:00:00,83.68,83.7,83.6,83.63,110933.0,77.9266,77.9452,77.8521,77.88,110933.0
2015-06-11 15:10:00,83.63,83.66,83.49,83.49,82108.0,77.88,77.908,77.7496,77.7496,82108.0
2015-06-11 15:20:00,83.48,83.56,83.48,83.56,68308.0,77.7403,77.8148,77.7403,77.8148,68308.0
2015-06-11 15:30:00,83.56,83.58,83.43,83.47,64736.0,77.8148,77.8335,77.6938,77.731,64736.0
2015-06-11 15:40:00,83.47,83.53,83.41,83.42,106643.0,77.731,77.7869,77.6751,77.6845,106643.0
2015-06-11 15:50:00,83.42,83.65,83.42,83.64,198419.0,77.6845,77.8986,77.6845,77.8893,198419.0
2015-06-12 09:30:00,83.29,83.83,83.29,83.77,94334.0,77.5634,78.0663,77.5634,78.0104,94334.0
2015-06-12 09:40:00,83.69,84.16,83.66,84.03,119530.0,77.9359,78.3736,77.908,78.2525,119530.0
2015-06-12 09:50:00,84.02,84.04,83.81,83.95,80454.0,78.2432,78.2618,78.0476,78.178,80454.0
2015-06-12 10:00:00,83.97,84.03,83.85,83.95,87679.0,78.1966,78.2525,78.0849,78.178,87679.0
2015-06-12 10:10:00,83.95,83.96,83.67,83.7,56462.0,78.178,78.1873,77.9173,77.9452,56462.0
2015-06-12 10:20:00,83.7,83.71,83.45,83.48,42228.0,77.9452,77.9545,77.7124,77.7403,42228.0
2015-06-12 10:30:00,83.46,83.48,83.17,83.27,37679.0,77.7217,77.7403,77.4516,77.5448,37679.0
2015-06-12 10:40:00,83.26,83.27,83.15,83.17,28499.0,77.5355,77.5448,77.433,77.4516,28499.0
2015-06-12 10:50:00,83.18,83.24,83.16,83.21,30592.0,77.461,77.5168,77.4423,77.4889,30592.0
2015-06-12 11:00:00,83.21,83.37,83.2,83.37,32817.0,77.4889,77.6379,77.4796,77.6379,32817.0
2015-06-12 11:10:00,83.37,83.55,83.37,83.54,37496.0,77.6379,77.8055,77.6379,77.7962,37496.0
2015-06-12 11:20:00,83.54,83.72,83.52,83.7,52816.0,77.7962,77.9638,77.7776,77.9452,52816.0
2015-06-12 11:30:00,83.66,83.69,83.58,83.67,30981.0,77.908,77.9359,77.8335,77.9173,30981.0
2015-06-12 11:40:00,83.67,83.75,83.63,83.68,24556.0,77.9173,77.9918,77.88,77.9266,24556.0
2015-06-12 11:50:00,83.7,83.72,83.59,83.62,21018.0,77.9452,77.9638,77.8428,77.8707,21018.0
2015-06-12 12:00:00,83.61,83.63,83.52,83.53,38334.0,77.8614,77.88,77.7776,77.7869,38334.0
2015-06-12 12:10:00,83.52,83.56,83.49,83.52,26904.0,77.7776,77.8148,77.7496,77.7776,26904.0
2015-06-12 12:20:00,83.52,83.53,83.42,83.48,21771.0,77.7776,77.7869,77.6845,77.7403,21771.0
2015-06-12 12:30:00,83.46,83.47,83.39,83.42,22605.0,77.7217,77.731,77.6565,77.6845,22605.0
2015-06-12 12:40:00,83.42,83.45,83.33,83.45,49521.0,77.6845,77.7124,77.6006,77.7124,49521.0
2015-06-12 12:50:00,83.46,83.49,83.37,83.38,28247.0,77.7217,77.7496,77.6379,77.6472,28247.0
2015-06-12 13:00:00,83.37,83.39,83.25,83.33,29548.0,77.6379,77.6565,77.5261,77.6006,29548.0
2015-06-12 13:10:00,83.33,83.37,83.25,83.25,23277.0,77.6006,77.6379,77.5261,77.5261,23277.0
2015-06-12 13:20:00,83.23,83.31,83.23,83.26,24722.0,77.5075,77.582,77.5075,77.5355,24722.0
2015-06-12 13:30:00,83.26,83.32,83.24,83.28,19595.0,77.5355,77.5913,77.5168,77.5541,19595.0
2015-06-12 13:40:00,83.27,83.28,83.15,83.16,24222.0,77.5448,77.5541,77.433,77.4423,24222.0
2015-06-12 13:50:00,83.16,83.16,83.05,83.06,32165.0,77.4423,77.4423,77.3399,77.3492,32165.0
2015-06-12 14:00:00,83.08,83.08,82.94,82.95,37024.0,77.3678,77.3678,77.2375,77.2468,37024.0
2015-06-12 14:10:00,82.94,83.04,82.94,82.94,43656.0,77.2375,77.3306,77.2375,77.2375,43656.0
2015-06-12 14:20:00,82.94,82.95,82.87,82.88,30247.0,77.2375,77.2468,77.1723,77.1816,30247.0
2015-06-12 14:30:00,82.88,82.88,82.69,82.72,36597.0,77.1816,77.1816,77.0047,77.0326,36597.0
2015-06-12 14:40:00,82.72,82.85,82.71,82.84,40896.0,77.0326,77.1537,77.0233,77.1443,40896.0
2015-06-12 14:50:00,82.84,82.86,82.73,82.73,34813.0,77.1443,77.163,77.0419,77.0419,34813.0
2015-06-12 15:00:00,82.73,82.77,82.67,82.72,53416.0,77.0419,77.0792,76.986,77.0326,53416.0
2015-06-12 15:10:00,82.72,82.78,82.71,82.76,50972.0,77.0326,77.0885,77.0233,77.0698,50972.0
2015-06-12 15:20:00,82.77,82.79,82.74,82.76,39465.0,77.0792,77.0978,77.0512,77.0698,39465.0
2015-06-12 15:30:00,82.77,82.8,82.6,82.61,86323.0,77.0792,77.1071,76.9208,76.9302,86323.0
2015-06-12 15:40:00,82.62,82.64,82.47,82.53,146304.0,76.9395,76.9581,76.7998,76.8557,146304.0
2015-06-12 15:50:00,82.53,82.54,82.43,82.44,238875.0,76.8557,76.865,76.7625,76.7718,238875.0
2015-06-15 09:30:00,81.67,82.56,81.67,82.52,99659.0,76.0548,76.8836,76.0548,76.8463,99659.0
2015-06-15 09:40:00,82.5,83.1,82.47,82.6,121566.0,76.8277,77.3865,76.7998,76.9208,121566.0
2015-06-15 09:50:00,82.61,82.84,82.24,82.83,65875.0,76.9302,77.1443,76.5856,77.135,65875.0
2015-06-15 10:00:00,82.81,82.85,82.64,82.85,24465.0,77.1164,77.1537,76.9581,77.1537,24465.0
2015-06-15 10:10:00,82.86,82.92,82.65,82.66,24421.0,77.163,77.2188,76.9674,76.9767,24421.0
2015-06-15 10:20:00,82.66,82.74,82.55,82.65,20947.0,76.9767,77.0512,76.8743,76.9674,20947.0
2015-06-15 10:30:00,82.64,82.69,82.52,82.58,24269.0,76.9581,77.0047,76.8463,76.9022,24269.0
2015-06-15 10:40:00,82.55,82.7,82.55,82.64,25681.0,76.8743,77.014,76.8743,76.9581,25681.0
2015-06-15 10:50:00,82.63,82.85,82.59,82.85,18257.0,76.9488,77.1537,76.9115,77.1537,18257.0
2015-06-15 11:00:00,82.87,83.03,82.81,82.95,21411.0,77.1723,77.3213,77.1164,77.2468,21411.0
2015-06-15 11:10:00,82.95,83.01,82.88,82.96,20395.0,77.2468,77.3027,77.1816,77.2561,20395.0
2015-06-15 11:20:00,82.93,82.94,82.68,82.71,29253.0,77.2282,77.2375,76.9953,77.0233,29253.0
2015-06-15 11:30:00,82.69,82.9,82.69,82.89,18378.0,77.0047,77.2002,77.0047,77.1909,18378.0
2015-06-15 11:40:00,82.89,82.93,82.85,82.91,17042.0,77.1909,77.2282,77.1537,77.2095,17042.0
2015-06-15 11:50:00,82.95,83.01,82.84,82.86,14015.0,77.2468,77.3027,77.1443,77.163,14015.0
2015-06-15 12:00:00,82.86,83.36,82.86,83.3,70924.0,77.163,77.6286,77.163,77.5727,70924.0
2015-06-15 12:10:00,83.3,83.3,83.08,83.28,44792.0,77.5727,77.5727,77.3678,77.5541,44792.0
2015-06-15 12:20:00,83.27,83.39,83.25,83.32,19670.0,77.5448,77.6565,77.5261,77.5913,19670.0
2015-06-15 12:30:00,83.32,83.45,83.28,83.36,25643.0,77.5913,77.7124,77.5541,77.6286,25643.0
2015-06-15 12:40:00,83.36,83.41,83.26,83.41,18135.0,77.6286,77.6751,77.5355,77.6751,18135.0
2015-06-15 12:50:00,83.4,83.51,83.38,83.42,31684.0,77.6658,77.7683,77.6472,77.6845,31684.0
2015-06-15 13:00:00,83.44,83.44,83.21,83.22,33744.0,77.7031,77.7031,77.4889,77.4982,33744.0
2015-06-15 13:10:00,83.2,83.25,83.05,83.24,35542.0,77.4796,77.5261,77.3399,77.5168,35542.0
2015-06-15 13:20:00,83.23,83.24,83.02,83.05,22243.0,77.5075,77.5168,77.312,77.3399,22243.0
2015-06-15 13:30:00,83.03,83.14,82.98,83.01,29354.0,77.3213,77.4237,77.2747,77.3027,29354.0
2015-06-15 13:40:00,83.0,83.1,82.94,83.04,13397.0,77.2933,77.3865,77.2375,77.3306,13397.0
2015-06-15 13:50:00,83.04,83.22,82.97,83.15,25870.0,77.3306,77.4982,77.2654,77.433,25870.0
2015-06-15 14:00:00,83.15,83.37,83.15,83.34,19160.0,77.433,77.6379,77.433,77.61,19160.0
2015-06-15 14:10:00,83.33,83.57,83.29,83.53,56232.0,77.6006,77.8241,77.5634,77.7869,56232.0
2015-06-15 14:20:00,83.52,83.53,83.38,83.53,36799.0,77.7776,77.7869,77.6472,77.7869,36799.0
2015-06-15 14:30:00,83.53,83.66,83.49,83.63,44375.0,77.7869,77.908,77.7496,77.88,44375.0
2015-06-15 14:40:00,83.63,83.69,83.56,83.68,27649.0,77.88,77.9359,77.8148,77.9266,27649.0
2015-06-15 14:50:00,83.67,83.81,83.44,83.45,54953.0,77.9173,78.0476,77.7031,77.7124,54953.0
2015-06-15 15:00:00,83.44,83.51,83.21,83.51,81300.0,77.7031,77.7683,77.4889,77.7683,81300.0
2015-06-15 15:10:00,83.51,83.65,83.5,83.63,111236.0,77.7683,77.8986,77.759,77.88,111236.0
2015-06-15 15:20:00,83.63,83.89,83.62,83.73,102120.0,77.88,78.1221,77.8707,77.9731,102120.0
2015-06-15 15:30:00,83.74,84.03,83.6,84.0,157336.0,77.9825,78.2525,77.8521,78.2246,157336.0
2015-06-15 15:40:00,84.0,84.02,83.74,83.9,134022.0,78.2246,78.2432,77.9825,78.1315,134022.0
2015-06-15 15:50:00,83.9,83.97,83.81,83.84,206453.0,78.1315,78.1966,78.0476,78.0756,206453.0
2015-06-16 09:30:00,83.38,84.0,83.33,83.82,114030.0,77.6472,78.2246,77.6006,78.057,114030.0
2015-06-16 09:40:00,83.82,83.95,83.35,83.83,51917.0,78.057,78.178,77.6193,78.0663,51917.0
2015-06-16 09:50:00,83.86,84.13,83.46,83.46,74869.0,78.0942,78.3456,77.7217,77.7217,74869.0
2015-06-16 10:00:00,83.46,83.6,83.24,83.24,34361.0,77.7217,77.8521,77.5168,77.5168,34361.0
2015-06-16 10:10:00,83.24,83.31,83.01,83.02,38656.0,77.5168,77.582,77.3027,77.312,38656.0
2015-06-16 10:20:00,83.03,83.06,82.77,82.88,44979.0,77.3213,77.3492,77.0792,77.1816,44979.0
2015-06-16 10:30:00,82.9,83.03,82.84,82.87,40658.0,77.2002,77.3213,77.1443,77.1723,40658.0
2015-06-16 10:40:00,82.89,83.02,82.82,82.84,93846.0,77.1909,77.312,77.1257,77.1443,93846.0
2015-06-16 10:50:00,82.85,82.91,82.77,82.78,40501.0,77.1537,77.2095,77.0792,77.0885,40501.0
2015-06-16 11:00:00,82.78,82.89,82.75,82.82,34042.0,77.0885,77.1909,77.0605,77.1257,34042.0
2015-06-16 11:10:00,82.83,83.02,82.81,82.86,25811.0,77.135,77.312,77.1164,77.163,25811.0
2015-06-16 11:20:00,82.87,82.91,82.7,82.73,46600.0,77.1723,77.2095,77.014,77.0419,46600.0
2015-06-16 11:30:00,82.72,82.74,82.58,82.61,69987.0,77.0326,77.0512,76.9022,76.9302,69987.0
2015-06-16 11:40:00,82.61,82.63,82.56,82.61,105379.0,76.9302,76.9488,76.8836,76.9302,105379.0
2015-06-16 11:50:00,82.61,82.78,82.6,82.71,49864.0,76.9302,77.0885,76.9208,77.0233,49864.0
2015-06-16 12:00:00,82.7,82.7,82.57,82.59,26464.0,77.014,77.014,76.8929,76.9115,26464.0
2015-06-16 12:10:00,82.59,82.69,82.58,82.61,23517.0,76.9115,77.0047,76.9022,76.9302,23517.0
2015-06-16 12:20:00,82.63,82.7,82.62,82.64,19048.0,76.9488,77.014,76.9395,76.9581,19048.0
2015-06-16 12:30:00,82.65,82.83,82.64,82.8,26990.0,76.9674,77.135,76.9581,77.1071,26990.0
2015-06-16 12:40:00,82.81,82.94,82.77,82.93,21133.0,77.1164,77.2375,77.0792,77.2282,21133.0
2015-06-16 12:50:00,82.92,82.99,82.9,82.9,26168.0,77.2188,77.284,77.2002,77.2002,26168.0
2015-06-16 13:00:00,82.92,83.03,82.92,82.97,23708.0,77.2188,77.3213,77.2188,77.2654,23708.0
2015-06-16 13:10:00,82.98,83.04,82.87,82.87,25083.0,77.2747,77.3306,77.1723,77.1723,25083.0
2015-06-16 13:20:00,82.87,83.07,82.87,82.96,21238.0,77.1723,77.3585,77.1723,77.2561,21238.0
2015-06-16 13:30:00,82.98,83.05,82.95,82.98,25806.0,77.2747,77.3399,77.2468,77.2747,25806.0
2015-06-16 13:40:00,82.98,83.0,82.87,82.9,42850.0,77.2747,77.2933,77.1723,77.2002,42850.0
2015-06-16 13:50:00,82.9,83.04,82.85,83.04,70238.0,77.2002,77.3306,77.1537,77.3306,70238.0
2015-06-16 14:00:00,83.04,83.12,83.0,83.12,20778.0,77.3306,77.4051,77.2933,77.4051,20778.0
2015-06-16 14:10:00,83.1,83.11,83.05,83.07,24566.0,77.3865,77.3958,77.3399,77.3585,24566.0
2015-06-16 14:20:00,83.06,83.1,83.02,83.07,27298.0,77.3492,77.3865,77.312,77.3585,27298.0
2015-06-16 14:30:00,83.06,83.2,83.04,83.05,30323.0,77.3492,77.4796,77.3306,77.3399,30323.0
2015-06-16 14:40:00,83.05,83.11,83.01,83.04,24233.0,77.3399,77.3958,77.3027,77.3306,24233.0
2015-06-16 14:50:00,83.05,83.19,83.04,83.19,26090.0,77.3399,77.4703,77.3306,77.4703,26090.0
2015-06-16 15:00:00,83.21,83.25,83.08,83.09,46991.0,77.4889,77.5261,77.3678,77.3772,46991.0
2015-06-16 15:10:00,83.08,83.16,83.08,83.12,45105.0,77.3678,77.4423,77.3678,77.4051,45105.0
2015-06-16 15:20:00,83.11,83.19,83.07,83.19,42916.0,77.3958,77.4703,77.3585,77.4703,42916.0
2015-06-16 15:30:00,83.17,83.2,83.07,83.07,33371.0,77.4516,77.4796,77.3585,77.3585,33371.0
2015-06-16 15:40:00,83.08,83.18,83.03,83.09,81594.0,77.3678,77.461,77.3213,77.3772,81594.0
2015-06-16 15:50:00,83.08,83.08,82.95,83.0,177431.0,77.3678,77.3678,77.2468,77.2933,177431.0
2015-06-17 09:30:00,83.15,83.23,82.97,83.02,73298.0,77.433,77.5075,77.2654,77.312,73298.0
2015-06-17 09:40:00,83.01,83.07,82.72,82.84,142023.0,77.3027,77.3585,77.0326,77.1443,142023.0
2015-06-17 09:50:00,82.89,82.93,82.77,82.93,23278.0,77.1909,77.2282,77.0792,77.2282,23278.0
2015-06-17 10:00:00,82.93,83.32,82.9,83.23,38299.0,77.2282,77.5913,77.2002,77.5075,38299.0
2015-06-17 10:10:00,83.26,83.36,83.21,83.29,27965.0,77.5355,77.6286,77.4889,77.5634,27965.0
2015-06-17 10:20:00,83.32,83.35,83.26,83.33,17424.0,77.5913,77.6193,77.5355,77.6006,17424.0
2015-06-17 10:30:00,83.36,83.47,83.34,83.44,51591.0,77.6286,77.731,77.61,77.7031,51591.0
2015-06-17 10:40:00,83.41,83.43,83.34,83.38,21265.0,77.6751,77.6938,77.61,77.6472,21265.0
2015-06-17 10:50:00,83.38,83.59,83.35,83.59,26655.0,77.6472,77.8428,77.6193,77.8428,26655.0
2015-06-17 11:00:00,83.59,83.63,83.47,83.48,18480.0,77.8428,77.88,77.731,77.7403,18480.0
2015-06-17 11:10:00,83.47,83.5,83.4,83.45,16632.0,77.731,77.759,77.6658,77.7124,16632.0
2015-06-17 11:20:00,83.45,83.47,83.22,83.22,26728.0,77.7124,77.731,77.4982,77.4982,26728.0
2015-06-17 11:30:00,83.23,83.41,83.23,83.35,35874.0,77.5075,77.6751,77.5075,77.6193,35874.0
2015-06-17 11:40:00,83.35,83.54,83.35,83.5,32130.0,77.6193,77.7962,77.6193,77.759,32130.0
2015-06-17 11:50:00,83.5,83.69,83.46,83.55,30530.0,77.759,77.9359,77.7217,77.8055,30530.0
2015-06-17 12:00:00,83.54,83.6,83.46,83.47,23693.0,77.7962,77.8521,77.7217,77.731,23693.0
2015-06-17 12:10:00,83.47,83.47,83.33,83.39,12528.0,77.731,77.731,77.6006,77.6565,12528.0
2015-06-17 12:20:00,83.4,83.41,83.28,83.3,13763.0,77.6658,77.6751,77.5541,77.5727,13763.0
2015-06-17 12:30:00,83.28,83.44,83.26,83.41,21613.0,77.5541,77.7031,77.5355,77.6751,21613.0
2015-06-17 12:40:00,83.4,83.45,83.32,83.41,33936.0,77.6658,77.7124,77.5913,77.6751,33936.0
2015-06-17 12:50:00,83.4,83.41,83.21,83.25,10157.0,77.6658,77.6751,77.4889,77.5261,10157.0
2015-06-17 13:00:00,83.24,83.25,83.1,83.14,28396.0,77.5168,77.5261,77.3865,77.4237,28396.0
2015-06-17 13:10:00,83.14,83.38,83.14,83.37,60094.0,77.4237,77.6472,77.4237,77.6379,60094.0
2015-06-17 13:20:00,83.38,83.41,83.31,83.4,28073.0,77.6472,77.6751,77.582,77.6658,28073.0
2015-06-17 13:30:00,83.41,83.42,83.28,83.28,22788.0,77.6751,77.6845,77.5541,77.5541,22788.0
2015-06-17 13:40:00,83.29,83.42,83.28,83.4,17877.0,77.5634,77.6845,77.5541,77.6658,17877.0
2015-06-17 13:50:00,83.41,83.55,83.4,83.46,30246.0,77.6751,77.8055,77.6658,77.7217,30246.0
2015-06-17 14:00:00,83.45,83.83,83.22,83.77,81485.0,77.7124,78.0663,77.4982,78.0104,81485.0
2015-06-17 14:10:00,83.77,83.81,83.64,83.65,25752.0,78.0104,78.0476,77.8893,77.8986,25752.0
2015-06-17 14:20:00,83.58,83.62,83.34,83.44,29727.0,77.8335,77.8707,77.61,77.7031,29727.0
2015-06-17 14:30:00,83.42,83.69,83.39,83.67,52551.0,77.6845,77.9359,77.6565,77.9173,52551.0
2015-06-17 14:40:00,83.69,83.9,83.67,83.87,54030.0,77.9359,78.1315,77.9173,78.1035,54030.0
2015-06-17 14:50:00,83.87,83.98,83.83,83.97,42830.0,78.1035,78.206,78.0663,78.1966,42830.0
2015-06-17 15:00:00,83.97,84.31,83.95,84.3,170470.0,78.1966,78.5133,78.178,78.504,170470.0
2015-06-17 15:10:00,84.31,84.58,84.3,84.44,406195.0,78.5133,78.7647,78.504,78.6343,406195.0
2015-06-17 15:20:00,84.45,84.45,84.24,84.43,150153.0,78.6436,78.6436,78.4481,78.625,150153.0
2015-06-17 15:30:00,84.42,84.5,84.22,84.26,138594.0,78.6157,78.6902,78.4295,78.4667,138594.0
2015-06-17 15:40:00,84.26,84.26,84.04,84.06,158241.0,78.4667,78.4667,78.2618,78.2805,158241.0
2015-06-17 15:50:00,84.05,84.16,83.98,84.09,695300.0,78.2711,78.3736,78.206,78.3084,695300.0
2015-06-18 09:30:00,84.04,84.34,83.33,83.46,106575.0,78.2618,78.5412,77.6006,77.7217,106575.0
2015-06-18 09:40:00,83.5,83.79,83.23,83.51,181328.0,77.759,78.029,77.5075,77.7683,181328.0
2015-06-18 09:50:00,83.51,83.58,82.72,82.73,117540.0,77.7683,77.8335,77.0326,77.0419,117540.0
2015-06-18 10:00:00,82.73,83.02,82.73,82.85,94355.0,77.0419,77.312,77.0419,77.1537,94355.0
2015-06-18 10:10:00,82.87,83.33,82.85,83.33,74113.0,77.1723,77.6006,77.1537,77.6006,74113.0
2015-06-18 10:20:00,83.33,83.67,83.33,83.67,82984.0,77.6006,77.9173,77.6006,77.9173,82984.0
2015-06-18 10:30:00,83.68,83.79,83.44,83.79,101389.0,77.9266,78.029,77.7031,78.029,101389.0
2015-06-18 10:40:00,83.79,84.03,83.75,83.75,85315.0,78.029,78.2525,77.9918,77.9918,85315.0
2015-06-18 10:50:00,83.76,83.86,83.58,83.61,50572.0,78.0011,78.0942,77.8335,77.8614,50572.0
2015-06-18 11:00:00,83.62,83.78,83.56,83.77,50893.0,77.8707,78.0197,77.8148,78.0104,50893.0
2015-06-18 11:10:00,83.78,83.86,83.74,83.76,39544.0,78.0197,78.0942,77.9825,78.0011,39544.0
2015-06-18 11:20:00,83.75,83.75,83.53,83.53,37900.0,77.9918,77.9918,77.7869,77.7869,37900.0
2015-06-18 11:30:00,83.53,83.65,83.46,83.5,58160.0,77.7869,77.8986,77.7217,77.759,58160.0
2015-06-18 11:40:00,83.52,83.67,83.5,83.53,34224.0,77.7776,77.9173,77.759,77.7869,34224.0
2015-06-18 11:50:00,83.57,83.63,83.48,83.49,29778.0,77.8241,77.88,77.7403,77.7496,29778.0
2015-06-18 12:00:00,83.51,83.61,83.44,83.45,34499.0,77.7683,77.8614,77.7031,77.7124,34499.0
2015-06-18 12:10:00,83.44,83.52,83.39,83.46,53733.0,77.7031,77.7776,77.6565,77.7217,53733.0
2015-06-18 12:20:00,83.45,83.51,83.35,83.43,34786.0,77.7124,77.7683,77.6193,77.6938,34786.0
2015-06-18 12:30:00,83.44,83.67,83.44,83.54,30951.0,77.7031,77.9173,77.7031,77.7962,30951.0
2015-06-18 12:40:00,83.54,83.56,83.45,83.46,20959.0,77.7962,77.8148,77.7124,77.7217,20959.0
2015-06-18 12:50:00,83.47,83.55,83.45,83.49,22425.0,77.731,77.8055,77.7124,77.7496,22425.0
2015-06-18 13:00:00,83.5,83.57,83.4,83.4,26685.0,77.759,77.8241,77.6658,77.6658,26685.0
2015-06-18 13:10:00,83.39,83.57,83.39,83.56,24232.0,77.6565,77.8241,77.6565,77.8148,24232.0
2015-06-18 13:20:00,83.56,83.62,83.29,83.37,41551.0,77.8148,77.8707,77.5634,77.6379,41551.0
2015-06-18 13:30:00,83.38,83.56,83.38,83.53,49081.0,77.6472,77.8148,77.6472,77.7869,49081.0
2015-06-18 13:40:00,83.54,83.55,83.39,83.4,29759.0,77.7962,77.8055,77.6565,77.6658,29759.0
2015-06-18 13:50:00,83.42,83.51,83.41,83.49,43747.0,77.6845,77.7683,77.6751,77.7496,43747.0
2015-06-18 14:00:00,83.49,83.52,83.36,83.42,48612.0,77.7496,77.7776,77.6286,77.6845,48612.0
2015-06-18 14:10:00,83.43,83.52,83.4,83.52,43071.0,77.6938,77.7776,77.6658,77.7776,43071.0
2015-06-18 14:20:00,83.52,83.72,83.5,83.67,72023.0,77.7776,77.9638,77.759,77.9173,72023.0
2015-06-18 14:30:00,83.67,83.69,83.58,83.64,31868.0,77.9173,77.9359,77.8335,77.8893,31868.0
2015-06-18 14:40:00,83.66,83.67,83.48,83.49,26837.0,77.908,77.9173,77.7403,77.7496,26837.0
2015-06-18 14:50:00,83.5,83.6,83.49,83.59,45708.0,77.759,77.8521,77.7496,77.8428,45708.0
2015-06-18 15:00:00,83.59,83.64,83.54,83.56,43660.0,77.8428,77.8893,77.7962,77.8148,43660.0
2015-06-18 15:10:00,83.56,83.6,83.56,83.58,40195.0,77.8148,77.8521,77.8148,77.8335,40195.0
2015-06-18 15:20:00,83.58,83.71,83.52,83.71,56468.0,77.8335,77.9545,77.7776,77.9545,56468.0
2015-06-18 15:30:00,83.7,83.79,83.7,83.7,67875.0,77.9452,78.029,77.9452,77.9452,67875.0
2015-06-18 15:40:00,83.71,83.85,83.7,83.71,115508.0,77.9545,78.0849,77.9452,77.9545,115508.0
2015-06-18 15:50:00,83.7,83.74,83.55,83.57,185288.0,77.9452,77.9825,77.8055,77.8241,185288.0
2015-06-19 09:30:00,83.71,84.12,83.65,84.12,284441.0,77.9545,78.3363,77.8986,78.3363,284441.0
2015-06-19 09:40:00,84.16,84.5,84.12,84.47,66783.0,78.3736,78.6902,78.3363,78.6623,66783.0
2015-06-19 09:50:00,84.46,84.51,84.13,84.17,83740.0,78.653,78.6995,78.3456,78.3829,83740.0
2015-06-19 10:00:00,84.16,84.23,83.97,84.19,66853.0,78.3736,78.4388,78.1966,78.4015,66853.0
2015-06-19 10:10:00,84.2,84.5,84.11,84.48,126246.0,78.4108,78.6902,78.327,78.6716,126246.0
2015-06-19 10:20:00,84.48,84.52,84.4,84.42,45433.0,78.6716,78.7088,78.5971,78.6157,45433.0
2015-06-19 10:30:00,84.42,84.61,84.42,84.59,56729.0,78.6157,78.7926,78.6157,78.774,56729.0
2015-06-19 10:40:00,84.58,84.66,84.46,84.57,77997.0,78.7647,78.8392,78.653,78.7554,77997.0
2015-06-19 10:50:00,84.58,84.68,84.54,84.58,36061.0,78.7647,78.8578,78.7275,78.7647,36061.0
2015-06-19 11:00:00,84.55,84.72,84.54,84.67,48252.0,78.7368,78.8951,78.7275,78.8485,48252.0
2015-06-19 11:10:00,84.67,84.85,84.66,84.75,36687.0,78.8485,79.0161,78.8392,78.923,36687.0
2015-06-19 11:20:00,84.75,84.83,84.72,84.79,26552.0,78.923,78.9975,78.8951,78.9603,26552.0
2015-06-19 11:30:00,84.81,84.84,84.72,84.74,41068.0,78.9789,79.0068,78.8951,78.9137,41068.0
2015-06-19 11:40:00,84.75,84.77,84.7,84.75,35341.0,78.923,78.9416,78.8765,78.923,35341.0
2015-06-19 11:50:00,84.73,84.94,84.73,84.88,61057.0,78.9044,79.1,78.9044,79.0441,61057.0
2015-06-19 12:00:00,84.87,84.95,84.78,84.92,34190.0,79.0348,79.1093,78.951,79.0813,34190.0
2015-06-19 12:10:00,84.94,85.06,84.86,84.99,75920.0,79.1,79.2117,79.0255,79.1465,75920.0
2015-06-19 12:20:00,84.99,85.0,84.81,84.97,45949.0,79.1465,79.1558,78.9789,79.1279,45949.0
2015-06-19 12:30:00,84.95,85.0,84.9,84.99,34011.0,79.1093,79.1558,79.0627,79.1465,34011.0
2015-06-19 12:40:00,84.98,85.02,84.93,84.98,38508.0,79.1372,79.1745,79.0906,79.1372,38508.0
2015-06-19 12:50:00,84.96,84.99,84.92,84.98,24126.0,79.1186,79.1465,79.0813,79.1372,24126.0
2015-06-19 13:00:00,84.98,85.03,84.97,85.01,36493.0,79.1372,79.1838,79.1279,79.1651,36493.0
2015-06-19 13:10:00,85.02,85.04,84.91,84.94,45924.0,79.1745,79.1931,79.072,79.1,45924.0
2015-06-19 13:20:00,84.95,84.99,84.89,84.89,35104.0,79.1093,79.1465,79.0534,79.0534,35104.0
2015-06-19 13:30:00,84.9,85.0,84.86,84.99,47553.0,79.0627,79.1558,79.0255,79.1465,47553.0
2015-06-19 13:40:00,84.98,85.02,84.95,84.99,30369.0,79.1372,79.1745,79.1093,79.1465,30369.0
2015-06-19 13:50:00,84.99,85.01,84.87,84.9,31006.0,79.1465,79.1651,79.0348,79.0627,31006.0
2015-06-19 14:00:00,84.9,85.02,84.89,84.92,33366.0,79.0627,79.1745,79.0534,79.0813,33366.0
2015-06-19 14:10:00,84.93,85.03,84.9,84.98,40321.0,79.0906,79.1838,79.0627,79.1372,40321.0
2015-06-19 14:20:00,85.01,85.01,84.9,84.94,36496.0,79.1651,79.1651,79.0627,79.1,36496.0
2015-06-19 14:30:00,84.96,84.96,84.85,84.93,34348.0,79.1186,79.1186,79.0161,79.0906,34348.0
2015-06-19 14:40:00,84.93,84.95,84.83,84.88,28096.0,79.0906,79.1093,78.9975,79.0441,28096.0
2015-06-19 14:50:00,84.89,84.92,84.82,84.84,40352.0,79.0534,79.0813,78.9882,79.0068,40352.0
2015-06-19 15:00:00,84.85,84.9,84.81,84.88,39439.0,79.0161,79.0627,78.9789,79.0441,39439.0
2015-06-19 15:10:00,84.88,84.89,84.68,84.69,87568.0,79.0441,79.0534,78.8578,78.8671,87568.0
2015-06-19 15:20:00,84.69,84.75,84.61,84.64,88541.0,78.8671,78.923,78.7926,78.8206,88541.0
2015-06-19 15:30:00,84.62,84.71,84.59,84.61,134513.0,78.802,78.8858,78.774,78.7926,134513.0
2015-06-19 15:40:00,84.61,84.61,84.5,84.55,203148.0,78.7926,78.7926,78.6902,78.7368,203148.0
2015-06-19 15:50:00,84.55,84.56,84.38,84.38,494933.0,78.7368,78.7461,78.5785,78.5785,494933.0
2015-06-22 09:30:00,84.66,85.18,84.15,84.75,195223.0,78.8392,79.3235,78.3643,78.923,195223.0
2015-06-22 09:40:00,84.75,85.41,84.75,85.35,158537.0,78.923,79.5376,78.923,79.4818,158537.0
2015-06-22 09:50:00,85.35,85.42,84.93,85.36,77578.0,79.4818,79.547,79.0906,79.4911,77578.0
2015-06-22 10:00:00,85.36,85.48,85.15,85.2,109586.0,79.4911,79.6028,79.2955,79.3421,109586.0
2015-06-22 10:10:00,85.22,85.33,85.12,85.14,72312.0,79.3607,79.4631,79.2676,79.2862,72312.0
2015-06-22 10:20:00,85.11,85.11,84.97,84.98,47343.0,79.2583,79.2583,79.1279,79.1372,47343.0
2015-06-22 10:30:00,84.95,85.04,84.94,84.96,33075.0,79.1093,79.1931,79.1,79.1186,33075.0
2015-06-22 10:40:00,84.97,85.06,84.95,85.01,33963.0,79.1279,79.2117,79.1093,79.1651,33963.0
2015-06-22 10:50:00,85.01,85.06,84.97,85.05,28292.0,79.1651,79.2117,79.1279,79.2024,28292.0
2015-06-22 11:00:00,85.04,85.08,84.96,85.07,30816.0,79.1931,79.2303,79.1186,79.221,30816.0
2015-06-22 11:10:00,85.08,85.18,85.03,85.04,37299.0,79.2303,79.3235,79.1838,79.1931,37299.0
2015-06-22 11:20:00,85.05,85.08,84.82,84.84,51917.0,79.2024,79.2303,78.9882,79.0068,51917.0
2015-06-22 11:30:00,84.84,84.86,84.63,84.63,56385.0,79.0068,79.0255,78.8113,78.8113,56385.0
2015-06-22 11:40:00,84.62,84.63,84.38,84.6,67588.0,78.802,78.8113,78.5785,78.7833,67588.0
2015-06-22 11:50:00,84.61,84.61,84.42,84.56,30729.0,78.7926,78.7926,78.6157,78.7461,30729.0
2015-06-22 12:00:00,84.55,84.57,84.41,84.52,27321.0,78.7368,78.7554,78.6064,78.7088,27321.0
2015-06-22 12:10:00,84.5,84.58,84.45,84.54,37406.0,78.6902,78.7647,78.6436,78.7275,37406.0
2015-06-22 12:20:00,84.54,84.55,84.29,84.39,32892.0,78.7275,78.7368,78.4946,78.5878,32892.0
2015-06-22 12:30:00,84.38,84.58,84.37,84.56,19886.0,78.5785,78.7647,78.5691,78.7461,19886.0
2015-06-22 12:40:00,84.58,84.58,84.48,84.53,16401.0,78.7647,78.7647,78.6716,78.7181,16401.0
2015-06-22 12:50:00,84.56,84.58,84.52,84.53,14092.0,78.7461,78.7647,78.7088,78.7181,14092.0
2015-06-22 13:00:00,84.51,84.62,84.45,84.47,20189.0,78.6995,78.802,78.6436,78.6623,20189.0
2015-06-22 13:10:00,84.45,84.46,84.34,84.39,13134.0,78.6436,78.653,78.5412,78.5878,13134.0
2015-06-22 13:20:00,84.4,84.47,84.35,84.35,21926.0,78.5971,78.6623,78.5505,78.5505,21926.0
2015-06-22 13:30:00,84.36,84.43,84.34,84.39,18676.0,78.5598,78.625,78.5412,78.5878,18676.0
2015-06-22 13:40:00,84.39,84.42,84.31,84.32,21580.0,78.5878,78.6157,78.5133,78.5226,21580.0
2015-06-22 13:50:00,84.31,84.44,84.31,84.4,18578.0,78.5133,78.6343,78.5133,78.5971,18578.0
2015-06-22 14:00:00,84.4,84.46,84.32,84.46,23581.0,78.5971,78.653,78.5226,78.653,23581.0
2015-06-22 14:10:00,84.45,84.52,84.41,84.45,21038.0,78.6436,78.7088,78.6064,78.6436,21038.0
2015-06-22 14:20:00,84.44,84.5,84.43,84.47,22612.0,78.6343,78.6902,78.625,78.6623,22612.0
2015-06-22 14:30:00,84.47,84.59,84.43,84.51,32844.0,78.6623,78.774,78.625,78.6995,32844.0
2015-06-22 14:40:00,84.51,84.54,84.48,84.53,38315.0,78.6995,78.7275,78.6716,78.7181,38315.0
2015-06-22 14:50:00,84.54,84.58,84.53,84.55,30075.0,78.7275,78.7647,78.7181,78.7368,30075.0
2015-06-22 15:00:00,84.54,84.58,84.51,84.56,47643.0,78.7275,78.7647,78.6995,78.7461,47643.0
2015-06-22 15:10:00,84.56,84.6,84.45,84.47,37040.0,78.7461,78.7833,78.6436,78.6623,37040.0
2015-06-22 15:20:00,84.47,84.55,84.46,84.5,41656.0,78.6623,78.7368,78.653,78.6902,41656.0
2015-06-22 15:30:00,84.5,84.58,84.44,84.47,55192.0,78.6902,78.7647,78.6343,78.6623,55192.0
2015-06-22 15:40:00,84.47,84.52,84.41,84.5,67363.0,78.6623,78.7088,78.6064,78.6902,67363.0
2015-06-22 15:50:00,84.5,84.54,84.44,84.5,92918.0,78.6902,78.7275,78.6343,78.6902,92918.0
2015-06-23 09:30:00,84.69,85.0,84.45,85.0,73903.0,78.8671,79.1558,78.6436,79.1558,73903.0
2015-06-23 09:40:00,85.0,85.16,84.73,85.07,95467.0,79.1558,79.3048,78.9044,79.221,95467.0
2015-06-23 09:50:00,85.07,85.21,84.89,84.99,45748.0,79.221,79.3514,79.0534,79.1465,45748.0
2015-06-23 10:00:00,84.99,85.09,84.87,85.09,48744.0,79.1465,79.2396,79.0348,79.2396,48744.0
2015-06-23 10:10:00,85.06,85.18,84.94,84.94,42630.0,79.2117,79.3235,79.1,79.1,42630.0
2015-06-23 10:20:00,84.96,85.01,84.74,84.77,43673.0,79.1186,79.1651,78.9137,78.9416,43673.0
2015-06-23 10:30:00,84.74,84.83,84.57,84.57,35400.0,78.9137,78.9975,78.7554,78.7554,35400.0
2015-06-23 10:40:00,84.57,84.57,84.4,84.48,29334.0,78.7554,78.7554,78.5971,78.6716,29334.0
2015-06-23 10:50:00,84.49,84.57,84.38,84.46,31048.0,78.6809,78.7554,78.5785,78.653,31048.0
2015-06-23 11:00:00,84.46,84.57,84.45,84.47,43644.0,78.653,78.7554,78.6436,78.6623,43644.0
2015-06-23 11:10:00,84.46,84.65,84.46,84.52,28551.0,78.653,78.8299,78.653,78.7088,28551.0
2015-06-23 11:20:00,84.55,84.55,84.28,84.41,55748.0,78.7368,78.7368,78.4853,78.6064,55748.0
2015-06-23 11:30:00,84.41,84.47,84.38,84.38,14751.0,78.6064,78.6623,78.5785,78.5785,14751.0
2015-06-23 11:40:00,84.39,84.43,84.34,84.42,16856.0,78.5878,78.625,78.5412,78.6157,16856.0
2015-06-23 11:50:00,84.42,84.43,84.29,84.34,22056.0,78.6157,78.625,78.4946,78.5412,22056.0
2015-06-23 12:00:00,84.35,84.35,84.13,84.24,55727.0,78.5505,78.5505,78.3456,78.4481,55727.0
2015-06-23 12:10:00,84.21,84.21,84.1,84.16,50071.0,78.4201,78.4201,78.3177,78.3736,50071.0
2015-06-23 12:20:00,84.15,84.2,84.12,84.15,27793.0,78.3643,78.4108,78.3363,78.3643,27793.0
2015-06-23 12:30:00,84.14,84.32,84.14,84.28,28537.0,78.355,78.5226,78.355,78.4853,28537.0
2015-06-23 12:40:00,84.28,84.3,84.17,84.18,18038.0,78.4853,78.504,78.3829,78.3922,18038.0
2015-06-23 12:50:00,84.17,84.26,84.17,84.19,18650.0,78.3829,78.4667,78.3829,78.4015,18650.0
2015-06-23 13:00:00,84.19,84.2,84.1,84.14,36614.0,78.4015,78.4108,78.3177,78.355,36614.0
2015-06-23 13:10:00,84.15,84.17,84.06,84.1,21823.0,78.3643,78.3829,78.2805,78.3177,21823.0
2015-06-23 13:20:00,84.11,84.11,83.99,84.01,21383.0,78.327,78.327,78.2153,78.2339,21383.0
2015-06-23 13:30:00,84.02,84.06,83.99,84.04,18901.0,78.2432,78.2805,78.2153,78.2618,18901.0
2015-06-23 13:40:00,84.04,84.13,84.01,84.1,26724.0,78.2618,78.3456,78.2339,78.3177,26724.0
2015-06-23 13:50:00,84.1,84.18,84.08,84.17,37066.0,78.3177,78.3922,78.2991,78.3829,37066.0
2015-06-23 14:00:00,84.15,84.26,84.13,84.19,30142.0,78.3643,78.4667,78.3456,78.4015,30142.0
2015-06-23 14:10:00,84.17,84.21,84.1,84.17,22745.0,78.3829,78.4201,78.3177,78.3829,22745.0
2015-06-23 14:20:00,84.17,84.18,84.07,84.1,24977.0,78.3829,78.3922,78.2898,78.3177,24977.0
2015-06-23 14:30:00,84.1,84.19,84.09,84.16,37053.0,78.3177,78.4015,78.3084,78.3736,37053.0
2015-06-23 14:40:00,84.16,84.21,84.07,84.07,20369.0,78.3736,78.4201,78.2898,78.2898,20369.0
2015-06-23 14:50:00,84.07,84.11,83.99,84.02,40746.0,78.2898,78.327,78.2153,78.2432,40746.0
2015-06-23 15:00:00,84.04,84.13,84.04,84.08,42853.0,78.2618,78.3456,78.2618,78.2991,42853.0
2015-06-23 15:10:00,84.09,84.23,84.08,84.2,36015.0,78.3084,78.4388,78.2991,78.4108,36015.0
2015-06-23 15:20:00,84.22,84.29,84.22,84.26,44256.0,78.4295,78.4946,78.4295,78.4667,44256.0
2015-06-23 15:30:00,84.26,84.27,84.15,84.17,65808.0,78.4667,78.476,78.3643,78.3829,65808.0
2015-06-23 15:40:00,84.17,84.2,84.13,84.15,80674.0,78.3829,78.4108,78.3456,78.3643,80674.0
2015-06-23 15:50:00,84.15,84.21,83.93,83.93,273699.0,78.3643,78.4201,78.1594,78.1594,273699.0
2015-06-24 09:30:00,84.0,84.1,83.5,83.92,87657.0,78.2246,78.3177,77.759,78.1501,87657.0
2015-06-24 09:40:00,83.89,83.96,83.45,83.6,54844.0,78.1221,78.1873,77.7124,77.8521,54844.0
2015-06-24 09:50:00,83.64,83.79,83.61,83.65,26021.0,77.8893,78.029,77.8614,77.8986,26021.0
2015-06-24 10:00:00,83.68,83.71,83.44,83.5,35352.0,77.9266,77.9545,77.7031,77.759,35352.0
2015-06-24 10:10:00,83.52,83.56,83.35,83.35,57441.0,77.7776,77.8148,77.6193,77.6193,57441.0
2015-06-24 10:20:00,83.37,83.75,83.35,83.69,26527.0,77.6379,77.9918,77.6193,77.9359,26527.0
2015-06-24 10:30:00,83.7,83.78,83.54,83.65,32248.0,77.9452,78.0197,77.7962,77.8986,32248.0
2015-06-24 10:40:00,83.65,83.65,83.52,83.58,54692.0,77.8986,77.8986,77.7776,77.8335,54692.0
2015-06-24 10:50:00,83.58,83.68,83.5,83.57,68562.0,77.8335,77.9266,77.759,77.8241,68562.0
2015-06-24 11:00:00,83.56,83.56,83.28,83.47,86546.0,77.8148,77.8148,77.5541,77.731,86546.0
2015-06-24 11:10:00,83.46,83.54,83.37,83.43,45417.0,77.7217,77.7962,77.6379,77.6938,45417.0
2015-06-24 11:20:00,83.44,83.5,83.26,83.35,59073.0,77.7031,77.759,77.5355,77.6193,59073.0
2015-06-24 11:30:00,83.35,83.37,83.27,83.29,41153.0,77.6193,77.6379,77.5448,77.5634,41153.0
2015-06-24 11:40:00,83.28,83.44,83.27,83.33,41385.0,77.5541,77.7031,77.5448,77.6006,41385.0
2015-06-24 11:50:00,83.32,83.4,83.28,83.4,31019.0,77.5913,77.6658,77.5541,77.6658,31019.0
2015-06-24 12:00:00,83.39,83.4,83.29,83.33,44108.0,77.6565,77.6658,77.5634,77.6006,44108.0
2015-06-24 12:10:00,83.32,83.55,83.3,83.54,60364.0,77.5913,77.8055,77.5727,77.7962,60364.0
2015-06-24 12:20:00,83.55,83.56,83.05,83.07,46357.0,77.8055,77.8148,77.3399,77.3585,46357.0
2015-06-24 12:30:00,83.07,83.16,82.97,83.11,34967.0,77.3585,77.4423,77.2654,77.3958,34967.0
2015-06-24 12:40:00,83.1,83.13,82.82,82.89,27473.0,77.3865,77.4144,77.1257,77.1909,27473.0
2015-06-24 12:50:00,82.89,82.91,82.77,82.83,29931.0,77.1909,77.2095,77.0792,77.135,29931.0
2015-06-24 13:00:00,82.86,83.08,82.76,83.06,22936.0,77.163,77.3678,77.0698,77.3492,22936.0
2015-06-24 13:10:00,83.07,83.08,82.86,82.88,20883.0,77.3585,77.3678,77.163,77.1816,20883.0
2015-06-24 13:20:00,82.88,82.93,82.6,82.68,35104.0,77.1816,77.2282,76.9208,76.9953,35104.0
2015-06-24 13:30:00,82.66,82.81,82.62,82.73,34506.0,76.9767,77.1164,76.9395,77.0419,34506.0
2015-06-24 13:40:00,82.74,82.77,82.66,82.74,19613.0,77.0512,77.0792,76.9767,77.0512,19613.0
2015-06-24 13:50:00,82.72,83.09,82.72,82.96,92646.0,77.0326,77.3772,77.0326,77.2561,92646.0
2015-06-24 14:00:00,82.97,83.03,82.95,82.96,29360.0,77.2654,77.3213,77.2468,77.2561,29360.0
2015-06-24 14:10:00,82.97,82.97,82.81,82.81,25154.0,77.2654,77.2654,77.1164,77.1164,25154.0
2015-06-24 14:20:00,82.81,82.83,82.71,82.8,24760.0,77.1164,77.135,77.0233,77.1071,24760.0
2015-06-24 14:30:00,82.79,83.04,82.79,83.02,42839.0,77.0978,77.3306,77.0978,77.312,42839.0
2015-06-24 14:40:00,83.03,83.13,83.03,83.1,55259.0,77.3213,77.4144,77.3213,77.3865,55259.0
2015-06-24 14:50:00,83.11,83.19,83.11,83.16,41688.0,77.3958,77.4703,77.3958,77.4423,41688.0
2015-06-24 15:00:00,83.17,83.2,82.92,82.97,44352.0,77.4516,77.4796,77.2188,77.2654,44352.0
2015-06-24 15:10:00,82.97,83.07,82.94,83.06,63792.0,77.2654,77.3585,77.2375,77.3492,63792.0
2015-06-24 15:20:00,83.06,83.33,83.06,83.29,102138.0,77.3492,77.6006,77.3492,77.5634,102138.0
2015-06-24 15:30:00,83.29,83.47,83.28,83.35,115514.0,77.5634,77.731,77.5541,77.6193,115514.0
2015-06-24 15:40:00,83.36,83.41,83.29,83.33,106716.0,77.6286,77.6751,77.5634,77.6006,106716.0
2015-06-24 15:50:00,83.33,83.44,83.23,83.36,364335.0,77.6006,77.7031,77.5075,77.6286,364335.0
2015-06-25 09:30:00,84.02,84.71,83.74,84.33,261354.0,78.2432,78.8858,77.9825,78.5319,261354.0
2015-06-25 09:40:00,84.27,84.42,84.01,84.09,132834.0,78.476,78.6157,78.2339,78.3084,132834.0
2015-06-25 09:50:00,84.06,84.36,83.92,84.0,90829.0,78.2805,78.5598,78.1501,78.2246,90829.0
2015-06-25 10:00:00,83.98,89.45,83.96,89.15,1040970.0,78.206,83.2999,78.1873,83.0205,1040970.0
2015-06-25 10:10:00,89.18,92.63,88.93,90.19,3678721.0,83.0484,86.2612,82.8156,83.989,3678721.0
2015-06-25 10:20:00,90.2,90.8,89.69,90.05,1258989.0,83.9983,84.557,83.5234,83.8586,1258989.0
2015-06-25 10:30:00,90.08,90.64,89.89,90.47,796933.0,83.8866,84.4081,83.7096,84.2497,796933.0
2015-06-25 10:40:00,90.42,91.38,90.3,91.23,421222.0,84.2032,85.0972,84.0914,84.9575,421222.0
2015-06-25 10:50:00,91.16,91.16,90.24,90.61,461481.0,84.8923,84.8923,84.0356,84.3801,461481.0
2015-06-25 11:00:00,90.64,90.81,90.27,90.53,335938.0,84.4081,84.5664,84.0635,84.3056,335938.0
2015-06-25 11:10:00,90.5,90.54,90.11,90.47,514986.0,84.2777,84.3149,83.9145,84.2497,514986.0
2015-06-25 11:20:00,90.47,90.52,90.06,90.5,197346.0,84.2497,84.2963,83.8679,84.2777,197346.0
2015-06-25 11:30:00,90.51,91.16,90.37,91.07,442704.0,84.287,84.8923,84.1566,84.8085,442704.0
2015-06-25 11:40:00,91.06,91.1,90.67,90.97,296935.0,84.7992,84.8364,84.436,84.7154,296935.0
2015-06-25 11:50:00,90.97,91.7,90.81,91.17,651040.0,84.7154,85.3952,84.5664,84.9016,651040.0
2015-06-25 12:00:00,91.22,91.23,90.75,90.94,256202.0,84.9482,84.9575,84.5105,84.6874,256202.0
2015-06-25 12:10:00,90.95,91.0,90.27,90.43,168731.0,84.6967,84.7433,84.0635,84.2125,168731.0
2015-06-25 12:20:00,90.44,90.77,90.28,90.67,150295.0,84.2218,84.5291,84.0728,84.436,150295.0
2015-06-25 12:30:00,90.66,90.84,90.61,90.66,109460.0,84.4267,84.5943,84.3801,84.4267,109460.0
2015-06-25 12:40:00,90.66,90.78,90.57,90.7,116153.0,84.4267,84.5384,84.3429,84.4639,116153.0
2015-06-25 12:50:00,90.71,90.76,90.57,90.6,67643.0,84.4732,84.5198,84.3429,84.3708,67643.0
2015-06-25 13:00:00,90.6,90.65,90.42,90.51,91379.0,84.3708,84.4174,84.2032,84.287,91379.0
2015-06-25 13:10:00,90.51,90.79,90.5,90.75,75887.0,84.287,84.5477,84.2777,84.5105,75887.0
2015-06-25 13:20:00,90.75,90.75,90.58,90.71,127750.0,84.5105,84.5105,84.3522,84.4732,127750.0
2015-06-25 13:30:00,90.7,90.7,90.6,90.61,78401.0,84.4639,84.4639,84.3708,84.3801,78401.0
2015-06-25 13:40:00,90.62,90.98,90.53,90.9,281021.0,84.3894,84.7247,84.3056,84.6502,281021.0
2015-06-25 13:50:00,90.91,91.05,90.47,90.5,225817.0,84.6595,84.7899,84.2497,84.2777,225817.0
2015-06-25 14:00:00,90.53,90.61,90.43,90.51,112834.0,84.3056,84.3801,84.2125,84.287,112834.0
2015-06-25 14:10:00,90.53,90.53,90.17,90.28,149156.0,84.3056,84.3056,83.9704,84.0728,149156.0
2015-06-25 14:20:00,90.3,90.41,90.0,90.0,125795.0,84.0914,84.1939,83.8121,83.8121,125795.0
2015-06-25 14:30:00,90.0,90.25,90.0,90.05,268393.0,83.8121,84.0449,83.8121,83.8586,268393.0
2015-06-25 14:40:00,90.06,90.45,90.05,90.37,127712.0,83.8679,84.2311,83.8586,84.1566,127712.0
2015-06-25 14:50:00,90.36,90.36,90.15,90.24,101857.0,84.1473,84.1473,83.9517,84.0356,101857.0
2015-06-25 15:00:00,90.24,90.56,90.23,90.56,198793.0,84.0356,84.3336,84.0262,84.3336,198793.0
2015-06-25 15:10:00,90.56,90.72,90.2,90.39,145786.0,84.3336,84.4825,83.9983,84.1752,145786.0
2015-06-25 15:20:00,90.38,90.56,90.37,90.41,134804.0,84.1659,84.3336,84.1566,84.1939,134804.0
2015-06-25 15:30:00,90.42,90.47,90.31,90.44,186737.0,84.2032,84.2497,84.1007,84.2218,186737.0
2015-06-25 15:40:00,90.44,90.73,90.33,90.72,271140.0,84.2218,84.4919,84.1194,84.4825,271140.0
2015-06-25 15:50:00,90.71,90.95,90.68,90.73,637267.0,84.4732,84.6967,84.4453,84.4919,637267.0
2015-06-26 09:30:00,92.44,92.49,91.27,91.95,520006.0,86.0843,86.1309,84.9947,85.628,520006.0
2015-06-26 09:40:00,91.91,92.55,91.9,92.3,396617.0,85.5907,86.1867,85.5814,85.9539,396617.0
2015-06-26 09:50:00,92.29,92.35,91.96,92.11,248355.0,85.9446,86.0005,85.6373,85.777,248355.0
2015-06-26 10:00:00,92.13,92.48,91.99,92.17,261275.0,85.7956,86.1215,85.6652,85.8329,261275.0
2015-06-26 10:10:00,92.18,92.32,91.99,92.18,140477.0,85.8422,85.9725,85.6652,85.8422,140477.0
2015-06-26 10:20:00,92.17,92.47,91.96,92.47,135506.0,85.8329,86.1122,85.6373,86.1122,135506.0
2015-06-26 10:30:00,92.45,92.63,92.17,92.53,165690.0,86.0936,86.2612,85.8329,86.1681,165690.0
2015-06-26 10:40:00,92.52,92.58,92.32,92.4,117282.0,86.1588,86.2147,85.9725,86.047,117282.0
2015-06-26 10:50:00,92.4,92.6,91.98,92.05,126617.0,86.047,86.2333,85.6559,85.7211,126617.0
2015-06-26 11:00:00,92.04,92.5,92.02,92.35,109397.0,85.7118,86.1402,85.6932,86.0005,109397.0
2015-06-26 11:10:00,92.33,92.5,92.23,92.47,53044.0,85.9819,86.1402,85.8887,86.1122,53044.0
2015-06-26 11:20:00,92.47,92.47,92.07,92.16,70552.0,86.1122,86.1122,85.7397,85.8235,70552.0
2015-06-26 11:30:00,92.16,92.26,92.0,92.04,137941.0,85.8235,85.9167,85.6745,85.7118,137941.0
2015-06-26 11:40:00,92.04,92.17,91.99,92.06,85714.0,85.7118,85.8329,85.6652,85.7304,85714.0
2015-06-26 11:50:00,92.07,92.23,91.99,92.09,106136.0,85.7397,85.8887,85.6652,85.7584,106136.0
2015-06-26 12:00:00,92.08,92.31,92.08,92.27,51441.0,85.749,85.9632,85.749,85.926,51441.0
2015-06-26 12:10:00,92.25,92.44,92.16,92.31,69209.0,85.9074,86.0843,85.8235,85.9632,69209.0
2015-06-26 12:20:00,92.3,92.31,92.15,92.31,47957.0,85.9539,85.9632,85.8142,85.9632,47957.0
2015-06-26 12:30:00,92.29,92.29,92.01,92.05,50304.0,85.9446,85.9446,85.6839,85.7211,50304.0
2015-06-26 12:40:00,92.07,92.2,92.05,92.16,86701.0,85.7397,85.8608,85.7211,85.8235,86701.0
2015-06-26 12:50:00,92.16,92.18,92.06,92.12,57610.0,85.8235,85.8422,85.7304,85.7863,57610.0
2015-06-26 13:00:00,92.11,92.14,92.0,92.0,67720.0,85.777,85.8049,85.6745,85.6745,67720.0
2015-06-26 13:10:00,92.0,92.07,91.97,92.05,48754.0,85.6745,85.7397,85.6466,85.7211,48754.0
2015-06-26 13:20:00,92.05,92.05,91.88,92.01,86944.0,85.7211,85.7211,85.5628,85.6839,86944.0
2015-06-26 13:30:00,92.0,92.01,91.7,91.88,51113.0,85.6745,85.6839,85.3952,85.5628,51113.0
2015-06-26 13:40:00,91.86,92.15,91.86,92.0,55203.0,85.5442,85.8142,85.5442,85.6745,55203.0
2015-06-26 13:50:00,92.01,92.08,91.87,91.88,52786.0,85.6839,85.749,85.5535,85.5628,52786.0
2015-06-26 14:00:00,91.9,91.91,91.68,91.69,109467.0,85.5814,85.5907,85.3765,85.3859,109467.0
2015-06-26 14:10:00,91.68,92.0,91.59,92.0,80503.0,85.3765,85.6745,85.2927,85.6745,80503.0
2015-06-26 14:20:00,92.0,92.06,91.87,92.03,67947.0,85.6745,85.7304,85.5535,85.7025,67947.0
2015-06-26 14:30:00,92.0,92.25,91.99,92.21,72189.0,85.6745,85.9074,85.6652,85.8701,72189.0
2015-06-26 14:40:00,92.21,92.24,92.02,92.1,60263.0,85.8701,85.898,85.6932,85.7677,60263.0
2015-06-26 14:50:00,92.11,92.15,92.02,92.09,54906.0,85.777,85.8142,85.6932,85.7584,54906.0
2015-06-26 15:00:00,92.09,92.33,92.03,92.31,87287.0,85.7584,85.9819,85.7025,85.9632,87287.0
2015-06-26 15:10:00,92.35,92.4,92.22,92.33,52444.0,86.0005,86.047,85.8794,85.9819,52444.0
2015-06-26 15:20:00,92.33,92.55,92.33,92.55,92020.0,85.9819,86.1867,85.9819,86.1867,92020.0
2015-06-26 15:30:00,92.55,92.55,92.08,92.1,120224.0,86.1867,86.1867,85.749,85.7677,120224.0
2015-06-26 15:40:00,92.1,92.55,91.97,92.31,265347.0,85.7677,86.1867,85.6466,85.9632,265347.0
2015-06-26 15:50:00,92.32,92.38,92.0,92.05,682248.0,85.9725,86.0284,85.6745,85.7211,682248.0
2015-06-29 09:30:00,91.02,92.15,90.74,92.11,210728.0,84.7619,85.8142,84.5012,85.777,210728.0
2015-06-29 09:40:00,92.11,93.09,91.9,92.02,338537.0,85.777,86.6896,85.5814,85.6932,338537.0
2015-06-29 09:50:00,91.98,92.0,90.7,91.11,219873.0,85.6559,85.6745,84.4639,84.8457,219873.0
2015-06-29 10:00:00,91.16,91.21,90.61,90.98,287756.0,84.8923,84.9389,84.3801,84.7247,287756.0
2015-06-29 10:10:00,90.97,91.62,90.94,91.48,260525.0,84.7154,85.3207,84.6874,85.1903,260525.0
2015-06-29 10:20:00,91.49,91.49,90.91,90.92,218577.0,85.1996,85.1996,84.6595,84.6688,218577.0
2015-06-29 10:30:00,90.93,91.13,90.8,90.98,129064.0,84.6781,84.8644,84.557,84.7247,129064.0
2015-06-29 10:40:00,91.01,91.09,90.81,91.02,108083.0,84.7526,84.8271,84.5664,84.7619,108083.0
2015-06-29 10:50:00,91.03,91.1,90.86,90.87,73999.0,84.7712,84.8364,84.6129,84.6222,73999.0
2015-06-29 11:00:00,90.88,90.98,90.86,90.98,77669.0,84.6315,84.7247,84.6129,84.7247,77669.0
2015-06-29 11:10:00,90.97,91.29,90.9,91.12,120800.0,84.7154,85.0134,84.6502,84.855,120800.0
2015-06-29 11:20:00,91.12,91.38,91.12,91.27,69910.0,84.855,85.0972,84.855,84.9947,69910.0
2015-06-29 11:30:00,91.28,91.28,91.03,91.1,46142.0,85.004,85.004,84.7712,84.8364,46142.0
2015-06-29 11:40:00,91.1,91.31,91.09,91.31,46091.0,84.8364,85.032,84.8271,85.032,46091.0
2015-06-29 11:50:00,91.32,91.36,91.19,91.3,38349.0,85.0413,85.0785,84.9202,85.0227,38349.0
2015-06-29 12:00:00,91.28,91.28,91.14,91.21,43270.0,85.004,85.004,84.8737,84.9389,43270.0
2015-06-29 12:10:00,91.21,91.24,91.15,91.19,35339.0,84.9389,84.9668,84.883,84.9202,35339.0
2015-06-29 12:20:00,91.18,91.25,91.05,91.05,43839.0,84.9109,84.9761,84.7899,84.7899,43839.0
2015-06-29 12:30:00,91.05,91.21,90.96,91.17,50940.0,84.7899,84.9389,84.706,84.9016,50940.0
2015-06-29 12:40:00,91.18,91.27,91.18,91.25,35263.0,84.9109,84.9947,84.9109,84.9761,35263.0
2015-06-29 12:50:00,91.25,91.34,91.2,91.26,35162.0,84.9761,85.0599,84.9295,84.9854,35162.0
2015-06-29 13:00:00,91.25,91.26,91.05,91.06,32085.0,84.9761,84.9854,84.7899,84.7992,32085.0
2015-06-29 13:10:00,91.06,91.07,90.97,91.07,34987.0,84.7992,84.8085,84.7154,84.8085,34987.0
2015-06-29 13:20:00,91.08,91.2,91.07,91.19,41975.0,84.8178,84.9295,84.8085,84.9202,41975.0
2015-06-29 13:30:00,91.18,91.28,91.18,91.22,50925.0,84.9109,85.004,84.9109,84.9482,50925.0
2015-06-29 13:40:00,91.22,91.24,91.08,91.1,53781.0,84.9482,84.9668,84.8178,84.8364,53781.0
2015-06-29 13:50:00,91.09,91.1,90.73,90.85,144087.0,84.8271,84.8364,84.4919,84.6036,144087.0
2015-06-29 14:00:00,90.86,90.95,90.82,90.92,60712.0,84.6129,84.6967,84.5757,84.6688,60712.0
2015-06-29 14:10:00,90.93,90.94,90.83,90.85,55536.0,84.6781,84.6874,84.585,84.6036,55536.0
2015-06-29 14:20:00,90.86,90.95,90.85,90.91,72919.0,84.6129,84.6967,84.6036,84.6595,72919.0
2015-06-29 14:30:00,90.91,91.04,90.89,90.95,117266.0,84.6595,84.7805,84.6409,84.6967,117266.0
2015-06-29 14:40:00,90.97,91.05,90.95,91.01,68475.0,84.7154,84.7899,84.6967,84.7526,68475.0
2015-06-29 14:50:00,91.0,91.01,90.97,90.97,98620.0,84.7433,84.7526,84.7154,84.7154,98620.0
2015-06-29 15:00:00,90.98,91.01,90.93,90.99,149188.0,84.7247,84.7526,84.6781,84.734,149188.0
2015-06-29 15:10:00,91.0,91.09,90.95,90.99,117310.0,84.7433,84.8271,84.6967,84.734,117310.0
2015-06-29 15:20:00,91.0,91.12,90.98,90.98,121656.0,84.7433,84.855,84.7247,84.7247,121656.0
2015-06-29 15:30:00,90.98,91.08,90.88,90.89,168737.0,84.7247,84.8178,84.6315,84.6409,168737.0
2015-06-29 15:40:00,90.89,90.96,90.65,90.67,309257.0,84.6409,84.706,84.4174,84.436,309257.0
2015-06-29 15:50:00,90.66,90.8,90.4,90.58,365181.0,84.4267,84.557,84.1846,84.3522,365181.0
2015-06-30 09:30:00,91.58,91.58,90.73,91.06,121182.0,85.2834,85.2834,84.4919,84.7992,121182.0
2015-06-30 09:40:00,91.05,91.14,90.9,91.06,204216.0,84.7899,84.8737,84.6502,84.7992,204216.0
2015-06-30 09:50:00,91.11,91.18,90.66,90.68,79973.0,84.8457,84.9109,84.4267,84.4453,79973.0
2015-06-30 10:00:00,90.67,90.88,90.57,90.69,118555.0,84.436,84.6315,84.3429,84.4546,118555.0
2015-06-30 10:10:00,90.72,90.73,90.5,90.5,49487.0,84.4825,84.4919,84.2777,84.2777,49487.0
2015-06-30 10:20:00,90.52,90.69,90.31,90.67,128383.0,84.2963,84.4546,84.1007,84.436,128383.0
2015-06-30 10:30:00,90.69,90.8,90.52,90.65,55283.0,84.4546,84.557,84.2963,84.4174,55283.0
2015-06-30 10:40:00,90.65,90.77,90.5,90.52,58410.0,84.4174,84.5291,84.2777,84.2963,58410.0
2015-06-30 10:50:00,90.5,90.9,90.44,90.84,54329.0,84.2777,84.6502,84.2218,84.5943,54329.0
2015-06-30 11:00:00,90.83,90.9,90.71,90.73,58831.0,84.585,84.6502,84.4732,84.4919,58831.0
2015-06-30 11:10:00,90.75,90.93,90.74,90.83,78216.0,84.5105,84.6781,84.5012,84.585,78216.0
2015-06-30 11:20:00,90.82,90.9,90.76,90.81,73272.0,84.5757,84.6502,84.5198,84.5664,73272.0
2015-06-30 11:30:00,90.8,90.87,90.65,90.77,53979.0,84.557,84.6222,84.4174,84.5291,53979.0
2015-06-30 11:40:00,90.78,90.84,90.73,90.77,49579.0,84.5384,84.5943,84.4919,84.5291,49579.0
2015-06-30 11:50:00,90.76,90.76,90.63,90.64,33523.0,84.5198,84.5198,84.3987,84.4081,33523.0
2015-06-30 12:00:00,90.64,90.82,90.64,90.7,75831.0,84.4081,84.5757,84.4081,84.4639,75831.0
2015-06-30 12:10:00,90.7,90.76,90.58,90.59,31840.0,84.4639,84.5198,84.3522,84.3615,31840.0
2015-06-30 12:20:00,90.58,90.6,90.44,90.5,36576.0,84.3522,84.3708,84.2218,84.2777,36576.0
2015-06-30 12:30:00,90.52,90.6,90.4,90.47,48936.0,84.2963,84.3708,84.1846,84.2497,48936.0
2015-06-30 12:40:00,90.48,90.56,90.48,90.51,36850.0,84.2591,84.3336,84.2591,84.287,36850.0
2015-06-30 12:50:00,90.52,90.56,90.42,90.53,37976.0,84.2963,84.3336,84.2032,84.3056,37976.0
2015-06-30 13:00:00,90.54,90.56,90.47,90.48,39559.0,84.3149,84.3336,84.2497,84.2591,39559.0
2015-06-30 13:10:00,90.49,90.51,90.43,90.51,52862.0,84.2684,84.287,84.2125,84.287,52862.0
2015-06-30 13:20:00,90.51,90.77,90.5,90.7,60715.0,84.287,84.5291,84.2777,84.4639,60715.0
2015-06-30 13:30:00,90.7,90.81,90.68,90.81,132327.0,84.4639,84.5664,84.4453,84.5664,132327.0
2015-06-30 13:40:00,90.81,90.81,90.6,90.66,37441.0,84.5664,84.5664,84.3708,84.4267,37441.0
2015-06-30 13:50:00,90.66,90.74,90.62,90.65,185486.0,84.4267,84.5012,84.3894,84.4174,185486.0
2015-06-30 14:00:00,90.64,90.76,90.56,90.7,70859.0,84.4081,84.5198,84.3336,84.4639,70859.0
2015-06-30 14:10:00,90.73,90.78,90.69,90.75,134100.0,84.4919,84.5384,84.4546,84.5105,134100.0
2015-06-30 14:20:00,90.75,90.79,90.73,90.75,89139.0,84.5105,84.5477,84.4919,84.5105,89139.0
2015-06-30 14:30:00,90.76,90.9,90.72,90.88,90977.0,84.5198,84.6502,84.4825,84.6315,90977.0
2015-06-30 14:40:00,90.88,90.89,90.73,90.8,72868.0,84.6315,84.6409,84.4919,84.557,72868.0
2015-06-30 14:50:00,90.8,90.85,90.74,90.75,47953.0,84.557,84.6036,84.5012,84.5105,47953.0
2015-06-30 15:00:00,90.76,90.85,90.72,90.79,149658.0,84.5198,84.6036,84.4825,84.5477,149658.0
2015-06-30 15:10:00,90.78,90.8,90.71,90.75,96157.0,84.5384,84.557,84.4732,84.5105,96157.0
2015-06-30 15:20:00,90.76,90.81,90.73,90.75,91301.0,84.5198,84.5664,84.4919,84.5105,91301.0
2015-06-30 15:30:00,90.75,90.81,90.74,90.75,143244.0,84.5105,84.5664,84.5012,84.5105,143244.0
2015-06-30 15:40:00,90.75,90.78,90.69,90.71,239252.0,84.5105,84.5384,84.4546,84.4732,239252.0
2015-06-30 15:50:00,90.71,90.79,90.64,90.7,450940.0,84.4732,84.5477,84.4081,84.4639,450940.0
2015-07-01 09:30:00,91.2,91.4,90.79,90.98,239939.0,84.9295,85.1158,84.5477,84.7247,239939.0
2015-07-01 09:40:00,90.99,91.18,90.87,90.99,135014.0,84.734,84.9109,84.6222,84.734,135014.0
2015-07-01 09:50:00,91.01,91.27,90.86,91.05,94376.0,84.7526,84.9947,84.6129,84.7899,94376.0
2015-07-01 10:00:00,91.07,91.13,90.96,91.05,246848.0,84.8085,84.8644,84.706,84.7899,246848.0
2015-07-01 10:10:00,91.03,91.05,90.91,90.97,209291.0,84.7712,84.7899,84.6595,84.7154,209291.0
2015-07-01 10:20:00,90.98,91.03,90.87,90.95,67959.0,84.7247,84.7712,84.6222,84.6967,67959.0
2015-07-01 10:30:00,90.95,90.97,90.82,90.9,84782.0,84.6967,84.7154,84.5757,84.6502,84782.0
2015-07-01 10:40:00,90.92,90.98,90.81,90.88,93874.0,84.6688,84.7247,84.5664,84.6315,93874.0
2015-07-01 10:50:00,90.89,91.02,90.8,90.98,63107.0,84.6409,84.7619,84.557,84.7247,63107.0
2015-07-01 11:00:00,91.01,91.01,90.91,90.94,56906.0,84.7526,84.7526,84.6595,84.6874,56906.0
2015-07-01 11:10:00,90.95,91.0,90.93,90.97,59504.0,84.6967,84.7433,84.6781,84.7154,59504.0
2015-07-01 11:20:00,90.96,90.98,90.79,90.83,72323.0,84.706,84.7247,84.5477,84.585,72323.0
2015-07-01 11:30:00,90.83,90.92,90.76,90.77,74864.0,84.585,84.6688,84.5198,84.5291,74864.0
2015-07-01 11:40:00,90.77,90.82,90.7,90.77,71476.0,84.5291,84.5757,84.4639,84.5291,71476.0
2015-07-01 11:50:00,90.78,90.93,90.75,90.78,48369.0,84.5384,84.6781,84.5105,84.5384,48369.0
2015-07-01 12:00:00,90.79,90.93,90.75,90.89,73123.0,84.5477,84.6781,84.5105,84.6409,73123.0
2015-07-01 12:10:00,90.89,90.9,90.78,90.78,35379.0,84.6409,84.6502,84.5384,84.5384,35379.0
2015-07-01 12:20:00,90.77,90.88,90.77,90.85,23956.0,84.5291,84.6315,84.5291,84.6036,23956.0
2015-07-01 12:30:00,90.84,90.89,90.79,90.89,35573.0,84.5943,84.6409,84.5477,84.6409,35573.0
2015-07-01 12:40:00,90.89,90.89,90.56,90.56,57180.0,84.6409,84.6409,84.3336,84.3336,57180.0
2015-07-01 12:50:00,90.57,90.6,90.44,90.47,40155.0,84.3429,84.3708,84.2218,84.2497,40155.0
2015-07-01 13:00:00,90.44,90.58,90.41,90.58,57595.0,84.2218,84.3522,84.1939,84.3522,57595.0
2015-07-01 13:10:00,90.57,90.74,90.56,90.74,32927.0,84.3429,84.5012,84.3336,84.5012,32927.0
2015-07-01 13:20:00,90.74,90.89,90.73,90.84,42064.0,84.5012,84.6409,84.4919,84.5943,42064.0
2015-07-01 13:30:00,90.81,90.85,90.73,90.75,62159.0,84.5664,84.6036,84.4919,84.5105,62159.0
2015-07-01 13:40:00,90.76,90.89,90.75,90.87,36340.0,84.5198,84.6409,84.5105,84.6222,36340.0
2015-07-01 13:50:00,90.87,90.87,90.69,90.7,45186.0,84.6222,84.6222,84.4546,84.4639,45186.0
2015-07-01 14:00:00,90.69,90.85,90.69,90.81,62544.0,84.4546,84.6036,84.4546,84.5664,62544.0
2015-07-01 14:10:00,90.81,90.86,90.75,90.8,41975.0,84.5664,84.6129,84.5105,84.557,41975.0
2015-07-01 14:20:00,90.79,90.82,90.67,90.75,60431.0,84.5477,84.5757,84.436,84.5105,60431.0
2015-07-01 14:30:00,90.75,90.75,90.62,90.67,43002.0,84.5105,84.5105,84.3894,84.436,43002.0
2015-07-01 14:40:00,90.66,90.79,90.64,90.78,49972.0,84.4267,84.5477,84.4081,84.5384,49972.0
2015-07-01 14:50:00,90.78,90.86,90.67,90.83,65617.0,84.5384,84.6129,84.436,84.585,65617.0
2015-07-01 15:00:00,90.83,90.87,90.72,90.81,564671.0,84.585,84.6222,84.4825,84.5664,564671.0
2015-07-01 15:10:00,90.81,91.05,90.79,91.01,77030.0,84.5664,84.7899,84.5477,84.7526,77030.0
2015-07-01 15:20:00,90.99,91.05,90.9,91.01,122705.0,84.734,84.7899,84.6502,84.7526,122705.0
2015-07-01 15:30:00,91.0,91.02,90.83,90.9,64644.0,84.7433,84.7619,84.585,84.6502,64644.0
2015-07-01 15:40:00,90.9,90.93,90.82,90.86,104987.0,84.6502,84.6781,84.5757,84.6129,104987.0
2015-07-01 15:50:00,90.86,90.94,90.81,90.91,191981.0,84.6129,84.6874,84.5664,84.6595,191981.0
2015-07-02 09:30:00,91.0,91.6,90.83,91.25,129683.0,84.7433,85.302,84.585,84.9761,129683.0
2015-07-02 09:40:00,91.3,91.31,91.0,91.09,100226.0,85.0227,85.032,84.7433,84.8271,100226.0
2015-07-02 09:50:00,91.09,91.26,90.79,90.87,76028.0,84.8271,84.9854,84.5477,84.6222,76028.0
2015-07-02 10:00:00,90.8,91.02,90.73,91.0,73638.0,84.557,84.7619,84.4919,84.7433,73638.0
2015-07-02 10:10:00,91.03,91.44,90.97,91.44,46356.0,84.7712,85.153,84.7154,85.153,46356.0
2015-07-02 10:20:00,91.45,91.49,91.19,91.31,47463.0,85.1624,85.1996,84.9202,85.032,47463.0
2015-07-02 10:30:00,91.3,91.34,91.03,91.05,77969.0,85.0227,85.0599,84.7712,84.7899,77969.0
2015-07-02 10:40:00,91.05,91.26,91.03,91.17,27928.0,84.7899,84.9854,84.7712,84.9016,27928.0
2015-07-02 10:50:00,91.18,91.22,90.98,91.06,38499.0,84.9109,84.9482,84.7247,84.7992,38499.0
2015-07-02 11:00:00,91.06,91.07,90.84,90.88,42507.0,84.7992,84.8085,84.5943,84.6315,42507.0
2015-07-02 11:10:00,90.87,90.87,90.67,90.84,101493.0,84.6222,84.6222,84.436,84.5943,101493.0
2015-07-02 11:20:00,90.79,90.92,90.75,90.87,42791.0,84.5477,84.6688,84.5105,84.6222,42791.0
2015-07-02 11:30:00,90.87,90.95,90.82,90.89,50643.0,84.6222,84.6967,84.5757,84.6409,50643.0
2015-07-02 11:40:00,90.9,90.94,90.83,90.9,43463.0,84.6502,84.6874,84.585,84.6502,43463.0
2015-07-02 11:50:00,90.9,91.0,90.88,91.0,31786.0,84.6502,84.7433,84.6315,84.7433,31786.0
2015-07-02 12:00:00,90.99,90.99,90.71,90.72,40420.0,84.734,84.734,84.4732,84.4825,40420.0
2015-07-02 12:10:00,90.73,90.78,90.61,90.64,34924.0,84.4919,84.5384,84.3801,84.4081,34924.0
2015-07-02 12:20:00,90.64,90.74,90.51,90.51,48684.0,84.4081,84.5012,84.287,84.287,48684.0
2015-07-02 12:30:00,90.52,90.75,90.52,90.69,34336.0,84.2963,84.5105,84.2963,84.4546,34336.0
2015-07-02 12:40:00,90.67,90.8,90.62,90.78,21705.0,84.436,84.557,84.3894,84.5384,21705.0
2015-07-02 12:50:00,90.77,90.78,90.65,90.66,18108.0,84.5291,84.5384,84.4174,84.4267,18108.0
2015-07-02 13:00:00,90.68,90.72,90.6,90.63,47017.0,84.4453,84.4825,84.3708,84.3987,47017.0
2015-07-02 13:10:00,90.63,90.66,90.53,90.61,33619.0,84.3987,84.4267,84.3056,84.3801,33619.0
2015-07-02 13:20:00,90.61,90.7,90.54,90.63,36345.0,84.3801,84.4639,84.3149,84.3987,36345.0
2015-07-02 13:30:00,90.6,90.8,90.59,90.74,40603.0,84.3708,84.557,84.3615,84.5012,40603.0
2015-07-02 13:40:00,90.75,90.81,90.68,90.77,23502.0,84.5105,84.5664,84.4453,84.5291,23502.0
2015-07-02 13:50:00,90.76,90.81,90.64,90.65,41690.0,84.5198,84.5664,84.4081,84.4174,41690.0
2015-07-02 14:00:00,90.64,90.73,90.63,90.73,54181.0,84.4081,84.4919,84.3987,84.4919,54181.0
2015-07-02 14:10:00,90.72,90.72,90.62,90.65,31054.0,84.4825,84.4825,84.3894,84.4174,31054.0
2015-07-02 14:20:00,90.65,90.77,90.65,90.76,26271.0,84.4174,84.5291,84.4174,84.5198,26271.0
2015-07-02 14:30:00,90.76,90.79,90.63,90.74,49626.0,84.5198,84.5477,84.3987,84.5012,49626.0
2015-07-02 14:40:00,90.74,90.8,90.7,90.8,37834.0,84.5012,84.557,84.4639,84.557,37834.0
2015-07-02 14:50:00,90.8,90.82,90.68,90.8,38753.0,84.557,84.5757,84.4453,84.557,38753.0
2015-07-02 15:00:00,90.79,90.8,90.53,90.54,70243.0,84.5477,84.557,84.3056,84.3149,70243.0
2015-07-02 15:10:00,90.54,90.57,90.45,90.56,108991.0,84.3149,84.3429,84.2311,84.3336,108991.0
2015-07-02 15:20:00,90.56,90.69,90.52,90.54,112910.0,84.3336,84.4546,84.2963,84.3149,112910.0
2015-07-02 15:30:00,90.53,90.53,90.42,90.46,120458.0,84.3056,84.3056,84.2032,84.2404,120458.0
2015-07-02 15:40:00,90.46,90.59,90.43,90.51,130036.0,84.2404,84.3615,84.2125,84.287,130036.0
2015-07-02 15:50:00,90.51,90.63,90.5,90.51,244557.0,84.287,84.3987,84.2777,84.287,244557.0
2015-07-06 09:30:00,90.05,91.27,90.01,90.73,143791.0,83.8586,84.9947,83.8214,84.4919,143791.0
2015-07-06 09:40:00,90.77,91.25,90.67,91.2,115709.0,84.5291,84.9761,84.436,84.9295,115709.0
2015-07-06 09:50:00,91.22,91.5,91.09,91.29,62372.0,84.9482,85.2089,84.8271,85.0134,62372.0
2015-07-06 10:00:00,91.28,91.45,91.17,91.39,77804.0,85.004,85.1624,84.9016,85.1065,77804.0
2015-07-06 10:10:00,91.37,91.53,91.28,91.53,125129.0,85.0879,85.2369,85.004,85.2369,125129.0
2015-07-06 10:20:00,91.52,91.76,91.45,91.76,102594.0,85.2275,85.451,85.1624,85.451,102594.0
2015-07-06 10:30:00,91.75,92.1,91.74,92.06,134419.0,85.4417,85.7677,85.4324,85.7304,134419.0
2015-07-06 10:40:00,92.08,92.38,92.08,92.38,171303.0,85.749,86.0284,85.749,86.0284,171303.0
2015-07-06 10:50:00,92.38,92.39,92.18,92.21,129509.0,86.0284,86.0377,85.8422,85.8701,129509.0
2015-07-06 11:00:00,92.21,92.53,92.1,92.52,187451.0,85.8701,86.1681,85.7677,86.1588,187451.0
2015-07-06 11:10:00,92.52,92.66,92.41,92.55,108708.0,86.1588,86.2892,86.0564,86.1867,108708.0
2015-07-06 11:20:00,92.55,92.56,92.12,92.14,128228.0,86.1867,86.196,85.7863,85.8049,128228.0
2015-07-06 11:30:00,92.16,92.24,92.13,92.2,51838.0,85.8235,85.898,85.7956,85.8608,51838.0
2015-07-06 11:40:00,92.2,92.27,92.18,92.23,49658.0,85.8608,85.926,85.8422,85.8887,49658.0
2015-07-06 11:50:00,92.26,92.27,92.19,92.24,39527.0,85.9167,85.926,85.8515,85.898,39527.0
2015-07-06 12:00:00,92.24,92.25,92.09,92.18,31415.0,85.898,85.9074,85.7584,85.8422,31415.0
2015-07-06 12:10:00,92.2,92.42,92.18,92.36,40790.0,85.8608,86.0657,85.8422,86.0098,40790.0
2015-07-06 12:20:00,92.38,92.42,92.17,92.22,60848.0,86.0284,86.0657,85.8329,85.8794,60848.0
2015-07-06 12:30:00,92.19,92.31,92.19,92.24,39527.0,85.8515,85.9632,85.8515,85.898,39527.0
2015-07-06 12:40:00,92.23,92.31,92.21,92.27,36090.0,85.8887,85.9632,85.8701,85.926,36090.0
2015-07-06 12:50:00,92.27,92.32,92.21,92.32,27433.0,85.926,85.9725,85.8701,85.9725,27433.0
2015-07-06 13:00:00,92.3,92.31,92.14,92.28,45789.0,85.9539,85.9632,85.8049,85.9353,45789.0
2015-07-06 13:10:00,92.28,92.33,92.08,92.13,55992.0,85.9353,85.9819,85.749,85.7956,55992.0
2015-07-06 13:20:00,92.12,92.12,91.91,92.09,88165.0,85.7863,85.7863,85.5907,85.7584,88165.0
2015-07-06 13:30:00,92.09,92.14,92.03,92.07,53943.0,85.7584,85.8049,85.7025,85.7397,53943.0
2015-07-06 13:40:00,92.06,92.09,91.95,92.08,57938.0,85.7304,85.7584,85.628,85.749,57938.0
2015-07-06 13:50:00,92.08,92.22,92.03,92.21,53818.0,85.749,85.8794,85.7025,85.8701,53818.0
2015-07-06 14:00:00,92.2,92.22,92.04,92.12,50692.0,85.8608,85.8794,85.7118,85.7863,50692.0
2015-07-06 14:10:00,92.1,92.24,92.09,92.2,50341.0,85.7677,85.898,85.7584,85.8608,50341.0
2015-07-06 14:20:00,92.19,92.36,92.17,92.35,55341.0,85.8515,86.0098,85.8329,86.0005,55341.0
2015-07-06 14:30:00,92.33,92.41,92.17,92.18,46669.0,85.9819,86.0564,85.8329,85.8422,46669.0
2015-07-06 14:40:00,92.18,92.23,92.04,92.21,48272.0,85.8422,85.8887,85.7118,85.8701,48272.0
2015-07-06 14:50:00,92.21,92.26,92.12,92.16,43528.0,85.8701,85.9167,85.7863,85.8235,43528.0
2015-07-06 15:00:00,92.15,92.2,92.09,92.12,62914.0,85.8142,85.8608,85.7584,85.7863,62914.0
2015-07-06 15:10:00,92.13,92.23,92.12,92.12,88301.0,85.7956,85.8887,85.7863,85.7863,88301.0
2015-07-06 15:20:00,92.12,92.23,92.02,92.07,75665.0,85.7863,85.8887,85.6932,85.7397,75665.0
2015-07-06 15:30:00,92.06,92.21,92.04,92.13,98543.0,85.7304,85.8701,85.7118,85.7956,98543.0
2015-07-06 15:40:00,92.13,92.13,92.01,92.06,128173.0,85.7956,85.7956,85.6839,85.7304,128173.0
2015-07-06 15:50:00,92.07,92.25,92.07,92.24,252465.0,85.7397,85.9074,85.7397,85.898,252465.0
2015-07-07 09:30:00,92.28,92.99,92.13,92.96,112324.0,85.9353,86.5965,85.7956,86.5685,112324.0
2015-07-07 09:40:00,92.87,92.9,92.5,92.56,91751.0,86.4847,86.5127,86.1402,86.196,91751.0
2015-07-07 09:50:00,92.52,92.6,92.3,92.47,95184.0,86.1588,86.2333,85.9539,86.1122,95184.0
2015-07-07 10:00:00,92.49,92.6,92.3,92.5,88989.0,86.1309,86.2333,85.9539,86.1402,88989.0
2015-07-07 10:10:00,92.48,92.53,91.98,92.37,101057.0,86.1215,86.1681,85.6559,86.0191,101057.0
2015-07-07 10:20:00,92.34,92.42,91.75,91.78,72619.0,85.9912,86.0657,85.4417,85.4697,72619.0
2015-07-07 10:30:00,91.82,91.85,91.15,91.17,102144.0,85.5069,85.5349,84.883,84.9016,102144.0
2015-07-07 10:40:00,91.14,91.56,90.64,91.49,132098.0,84.8737,85.2648,84.4081,85.1996,132098.0
2015-07-07 10:50:00,91.47,91.86,91.43,91.82,56840.0,85.181,85.5442,85.1437,85.5069,56840.0
2015-07-07 11:00:00,91.78,91.92,91.68,91.72,57481.0,85.4697,85.6,85.3765,85.4138,57481.0
2015-07-07 11:10:00,91.74,91.92,91.7,91.79,98773.0,85.4324,85.6,85.3952,85.479,98773.0
2015-07-07 11:20:00,91.8,91.82,91.22,91.32,98336.0,85.4883,85.5069,84.9482,85.0413,98336.0
2015-07-07 11:30:00,91.32,91.52,91.25,91.52,88857.0,85.0413,85.2275,84.9761,85.2275,88857.0
2015-07-07 11:40:00,91.5,91.91,91.48,91.78,185390.0,85.2089,85.5907,85.1903,85.4697,185390.0
2015-07-07 11:50:00,91.77,92.01,91.58,92.01,114366.0,85.4604,85.6839,85.2834,85.6839,114366.0
2015-07-07 12:00:00,92.05,92.05,91.7,91.95,171755.0,85.7211,85.7211,85.3952,85.628,171755.0
2015-07-07 12:10:00,91.95,91.95,91.7,91.86,120435.0,85.628,85.628,85.3952,85.5442,120435.0
2015-07-07 12:20:00,91.86,91.99,91.81,91.81,134576.0,85.5442,85.6652,85.4976,85.4976,134576.0
2015-07-07 12:30:00,91.84,91.95,91.75,91.84,111034.0,85.5255,85.628,85.4417,85.5255,111034.0
2015-07-07 12:40:00,91.85,91.97,91.82,91.86,154979.0,85.5349,85.6466,85.5069,85.5442,154979.0
2015-07-07 12:50:00,91.86,91.91,91.75,91.79,179559.0,85.5442,85.5907,85.4417,85.479,179559.0
2015-07-07 13:00:00,91.82,91.83,91.61,91.8,53715.0,85.5069,85.5162,85.3114,85.4883,53715.0
2015-07-07 13:10:00,91.82,91.9,91.66,91.87,199695.0,85.5069,85.5814,85.3579,85.5535,199695.0
2015-07-07 13:20:00,91.86,91.93,91.76,91.83,61250.0,85.5442,85.6094,85.451,85.5162,61250.0
2015-07-07 13:30:00,91.85,91.89,91.76,91.84,59260.0,85.5349,85.5721,85.451,85.5255,59260.0
2015-07-07 13:40:00,91.84,91.86,91.68,91.82,62161.0,85.5255,85.5442,85.3765,85.5069,62161.0
2015-07-07 13:50:00,91.81,91.88,91.76,91.81,65018.0,85.4976,85.5628,85.451,85.4976,65018.0
2015-07-07 14:00:00,91.81,91.86,91.75,91.81,50829.0,85.4976,85.5442,85.4417,85.4976,50829.0
2015-07-07 14:10:00,91.82,91.82,91.59,91.68,80590.0,85.5069,85.5069,85.2927,85.3765,80590.0
2015-07-07 14:20:00,91.67,91.79,91.63,91.72,33028.0,85.3672,85.479,85.33,85.4138,33028.0
2015-07-07 14:30:00,91.75,91.83,91.73,91.8,49051.0,85.4417,85.5162,85.4231,85.4883,49051.0
2015-07-07 14:40:00,91.81,92.15,91.81,92.08,63710.0,85.4976,85.8142,85.4976,85.749,63710.0
2015-07-07 14:50:00,92.08,92.27,92.02,92.22,57422.0,85.749,85.926,85.6932,85.8794,57422.0
2015-07-07 15:00:00,92.23,92.4,92.17,92.4,68558.0,85.8887,86.047,85.8329,86.047,68558.0
2015-07-07 15:10:00,92.39,92.52,92.32,92.42,67656.0,86.0377,86.1588,85.9725,86.0657,67656.0
2015-07-07 15:20:00,92.4,92.44,92.3,92.43,80227.0,86.047,86.0843,85.9539,86.075,80227.0
2015-07-07 15:30:00,92.44,92.62,92.38,92.55,70376.0,86.0843,86.2519,86.0284,86.1867,70376.0
2015-07-07 15:40:00,92.55,92.58,92.42,92.5,77322.0,86.1867,86.2147,86.0657,86.1402,77322.0
2015-07-07 15:50:00,92.5,92.63,92.47,92.55,147097.0,86.1402,86.2612,86.1122,86.1867,147097.0
2015-07-08 09:30:00,91.94,92.55,91.75,91.95,62738.0,85.6187,86.1867,85.4417,85.628,62738.0
2015-07-08 09:40:00,91.94,92.2,91.5,91.73,78827.0,85.6187,85.8608,85.2089,85.4231,78827.0
2015-07-08 09:50:00,91.7,91.78,91.43,91.45,78360.0,85.3952,85.4697,85.1437,85.1624,78360.0
2015-07-08 10:00:00,91.44,91.53,91.15,91.44,76926.0,85.153,85.2369,84.883,85.153,76926.0
2015-07-08 10:10:00,91.44,91.45,91.13,91.2,75633.0,85.153,85.1624,84.8644,84.9295,75633.0
2015-07-08 10:20:00,91.18,91.54,91.18,91.31,120364.0,84.9109,85.2462,84.9109,85.032,120364.0
2015-07-08 10:30:00,91.25,91.46,91.11,91.34,100635.0,84.9761,85.1717,84.8457,85.0599,100635.0
2015-07-08 10:40:00,91.33,91.63,91.26,91.59,102991.0,85.0506,85.33,84.9854,85.2927,102991.0
2015-07-08 10:50:00,91.62,91.94,91.57,91.88,62422.0,85.3207,85.6187,85.2741,85.5628,62422.0
2015-07-08 11:00:00,91.88,91.89,91.63,91.65,41014.0,85.5628,85.5721,85.33,85.3486,41014.0
2015-07-08 11:10:00,91.6,91.68,91.33,91.43,62575.0,85.302,85.3765,85.0506,85.1437,62575.0
2015-07-08 11:20:00,91.43,91.46,91.28,91.39,34917.0,85.1437,85.1717,85.004,85.1065,34917.0
2015-07-08 11:30:00,91.4,91.52,91.31,91.37,64947.0,85.1158,85.2275,85.032,85.0879,64947.0
2015-07-08 11:40:00,91.31,91.39,91.16,91.33,21526.0,85.032,85.1065,84.8923,85.0506,21526.0
2015-07-08 11:50:00,91.3,91.36,91.06,91.16,22121.0,85.0227,85.0785,84.7992,84.8923,22121.0
2015-07-08 12:00:00,91.17,91.37,91.16,91.34,20330.0,84.9016,85.0879,84.8923,85.0599,20330.0
2015-07-08 12:10:00,91.31,91.36,91.27,91.36,35632.0,85.032,85.0785,84.9947,85.0785,35632.0
2015-07-08 12:20:00,91.36,91.63,91.35,91.59,71603.0,85.0785,85.33,85.0692,85.2927,71603.0
2015-07-08 12:30:00,91.6,91.61,91.47,91.52,24291.0,85.302,85.3114,85.181,85.2275,24291.0
2015-07-08 12:40:00,91.51,91.54,91.35,91.48,104065.0,85.2182,85.2462,85.0692,85.1903,104065.0
2015-07-08 12:50:00,91.48,91.54,91.42,91.47,45574.0,85.1903,85.2462,85.1344,85.181,45574.0
2015-07-08 13:00:00,91.46,91.54,91.44,91.48,27260.0,85.1717,85.2462,85.153,85.1903,27260.0
2015-07-08 13:10:00,91.48,91.56,91.41,91.49,31996.0,85.1903,85.2648,85.1251,85.1996,31996.0
2015-07-08 13:20:00,91.51,91.53,91.46,91.5,22468.0,85.2182,85.2369,85.1717,85.2089,22468.0
2015-07-08 13:30:00,91.51,91.54,91.45,91.46,33512.0,85.2182,85.2462,85.1624,85.1717,33512.0
2015-07-08 13:40:00,91.47,91.51,91.42,91.48,23366.0,85.181,85.2182,85.1344,85.1903,23366.0
2015-07-08 13:50:00,91.49,91.51,91.39,91.44,36191.0,85.1996,85.2182,85.1065,85.153,36191.0
2015-07-08 14:00:00,91.44,91.47,91.28,91.41,44593.0,85.153,85.181,85.004,85.1251,44593.0
2015-07-08 14:10:00,91.41,91.51,91.32,91.32,37607.0,85.1251,85.2182,85.0413,85.0413,37607.0
2015-07-08 14:20:00,91.34,91.36,91.23,91.31,25582.0,85.0599,85.0785,84.9575,85.032,25582.0
2015-07-08 14:30:00,91.31,91.32,91.2,91.23,32355.0,85.032,85.0413,84.9295,84.9575,32355.0
2015-07-08 14:40:00,91.22,91.24,91.0,91.0,30707.0,84.9482,84.9668,84.7433,84.7433,30707.0
2015-07-08 14:50:00,91.04,91.12,90.95,90.96,73147.0,84.7805,84.855,84.6967,84.706,73147.0
2015-07-08 15:00:00,90.96,91.14,90.93,91.12,64695.0,84.706,84.8737,84.6781,84.855,64695.0
2015-07-08 15:10:00,91.14,91.37,91.13,91.2,172853.0,84.8737,85.0879,84.8644,84.9295,172853.0
2015-07-08 15:20:00,91.19,91.31,90.99,90.99,51538.0,84.9202,85.032,84.734,84.734,51538.0
2015-07-08 15:30:00,90.97,91.19,90.93,91.17,85167.0,84.7154,84.9202,84.6781,84.9016,85167.0
2015-07-08 15:40:00,91.19,91.27,91.07,91.19,140215.0,84.9202,84.9947,84.8085,84.9202,140215.0
2015-07-08 15:50:00,91.19,91.24,91.01,91.02,210161.0,84.9202,84.9668,84.7526,84.7619,210161.0
2015-07-09 09:30:00,91.43,91.82,91.28,91.42,152070.0,85.1437,85.5069,85.004,85.1344,152070.0
2015-07-09 09:40:00,91.43,91.63,91.14,91.34,77932.0,85.1437,85.33,84.8737,85.0599,77932.0
2015-07-09 09:50:00,91.33,91.67,91.33,91.54,55630.0,85.0506,85.3672,85.0506,85.2462,55630.0
2015-07-09 10:00:00,91.51,91.61,91.27,91.35,42465.0,85.2182,85.3114,84.9947,85.0692,42465.0
2015-07-09 10:10:00,91.35,91.5,91.31,91.41,53446.0,85.0692,85.2089,85.032,85.1251,53446.0
2015-07-09 10:20:00,91.43,91.54,91.3,91.41,45355.0,85.1437,85.2462,85.0227,85.1251,45355.0
2015-07-09 10:30:00,91.4,91.43,91.3,91.33,47657.0,85.1158,85.1437,85.0227,85.0506,47657.0
2015-07-09 10:40:00,91.33,91.49,91.28,91.49,24547.0,85.0506,85.1996,85.004,85.1996,24547.0
2015-07-09 10:50:00,91.48,91.63,91.45,91.61,35758.0,85.1903,85.33,85.1624,85.3114,35758.0
2015-07-09 11:00:00,91.59,91.8,91.59,91.79,83500.0,85.2927,85.4883,85.2927,85.479,83500.0
2015-07-09 11:10:00,91.79,92.0,91.78,91.98,67748.0,85.479,85.6745,85.4697,85.6559,67748.0
2015-07-09 11:20:00,91.97,91.99,91.85,91.9,27976.0,85.6466,85.6652,85.5349,85.5814,27976.0
2015-07-09 11:30:00,91.88,91.95,91.7,91.7,38855.0,85.5628,85.628,85.3952,85.3952,38855.0
2015-07-09 11:40:00,91.71,91.89,91.68,91.76,28628.0,85.4045,85.5721,85.3765,85.451,28628.0
2015-07-09 11:50:00,91.78,91.85,91.65,91.66,34577.0,85.4697,85.5349,85.3486,85.3579,34577.0
2015-07-09 12:00:00,91.63,91.7,91.59,91.63,27382.0,85.33,85.3952,85.2927,85.33,27382.0
2015-07-09 12:10:00,91.61,91.65,91.55,91.63,52453.0,85.3114,85.3486,85.2555,85.33,52453.0
2015-07-09 12:20:00,91.63,91.79,91.6,91.75,23389.0,85.33,85.479,85.302,85.4417,23389.0
2015-07-09 12:30:00,91.75,91.91,91.73,91.78,47280.0,85.4417,85.5907,85.4231,85.4697,47280.0
2015-07-09 12:40:00,91.76,91.89,91.74,91.78,32392.0,85.451,85.5721,85.4324,85.4697,32392.0
2015-07-09 12:50:00,91.78,91.87,91.74,91.85,28064.0,85.4697,85.5535,85.4324,85.5349,28064.0
2015-07-09 13:00:00,91.85,91.88,91.81,91.84,85173.0,85.5349,85.5628,85.4976,85.5255,85173.0
2015-07-09 13:10:00,91.86,91.87,91.83,91.83,40612.0,85.5442,85.5535,85.5162,85.5162,40612.0
2015-07-09 13:20:00,91.84,91.88,91.79,91.8,44736.0,85.5255,85.5628,85.479,85.4883,44736.0
2015-07-09 13:30:00,91.8,91.87,91.78,91.84,25568.0,85.4883,85.5535,85.4697,85.5255,25568.0
2015-07-09 13:40:00,91.84,91.84,91.78,91.81,23936.0,85.5255,85.5255,85.4697,85.4976,23936.0
2015-07-09 13:50:00,91.8,91.87,91.73,91.8,1046431.0,85.4883,85.5535,85.4231,85.4883,1046431.0
2015-07-09 14:00:00,91.8,91.85,91.74,91.8,29271.0,85.4883,85.5349,85.4324,85.4883,29271.0
2015-07-09 14:10:00,91.77,91.79,91.59,91.59,239426.0,85.4604,85.479,85.2927,85.2927,239426.0
2015-07-09 14:20:00,91.6,91.64,91.57,91.6,180582.0,85.302,85.3393,85.2741,85.302,180582.0
2015-07-09 14:30:00,91.62,91.63,91.42,91.62,43579.0,85.3207,85.33,85.1344,85.3207,43579.0
2015-07-09 14:40:00,91.61,91.94,91.61,91.82,102595.0,85.3114,85.6187,85.3114,85.5069,102595.0
2015-07-09 14:50:00,91.82,91.89,91.81,91.85,119066.0,85.5069,85.5721,85.4976,85.5349,119066.0
2015-07-09 15:00:00,91.86,92.18,91.82,92.16,185592.0,85.5442,85.8422,85.5069,85.8235,185592.0
2015-07-09 15:10:00,92.16,92.16,91.93,92.0,105030.0,85.8235,85.8235,85.6094,85.6745,105030.0
2015-07-09 15:20:00,91.99,92.02,91.96,91.97,75956.0,85.6652,85.6932,85.6373,85.6466,75956.0
2015-07-09 15:30:00,91.97,92.02,91.87,91.95,109682.0,85.6466,85.6932,85.5535,85.628,109682.0
2015-07-09 15:40:00,91.94,92.01,91.82,91.84,122166.0,85.6187,85.6839,85.5069,85.5255,122166.0
2015-07-09 15:50:00,91.83,91.84,91.62,91.66,233500.0,85.5162,85.5255,85.3207,85.3579,233500.0
2015-07-10 09:30:00,92.51,92.68,92.33,92.56,92928.0,86.1495,86.3078,85.9819,86.196,92928.0
2015-07-10 09:40:00,92.5,92.57,92.32,92.37,57096.0,86.1402,86.2054,85.9725,86.0191,57096.0
2015-07-10 09:50:00,92.42,92.5,92.07,92.19,52408.0,86.0657,86.1402,85.7397,85.8515,52408.0
2015-07-10 10:00:00,92.29,92.3,92.06,92.19,24476.0,85.9446,85.9539,85.7304,85.8515,24476.0
2015-07-10 10:10:00,92.21,92.26,91.96,91.99,74205.0,85.8701,85.9167,85.6373,85.6652,74205.0
2015-07-10 10:20:00,91.99,92.24,91.96,92.2,53288.0,85.6652,85.898,85.6373,85.8608,53288.0
2015-07-10 10:30:00,92.19,92.19,91.9,91.9,32673.0,85.8515,85.8515,85.5814,85.5814,32673.0
2015-07-10 10:40:00,91.89,92.01,91.88,92.0,28383.0,85.5721,85.6839,85.5628,85.6745,28383.0
2015-07-10 10:50:00,92.0,92.01,91.96,91.96,34451.0,85.6745,85.6839,85.6373,85.6373,34451.0
2015-07-10 11:00:00,91.94,92.03,91.94,92.02,43139.0,85.6187,85.7025,85.6187,85.6932,43139.0
2015-07-10 11:10:00,92.02,92.02,91.97,92.0,63821.0,85.6932,85.6932,85.6466,85.6745,63821.0
2015-07-10 11:20:00,92.0,92.08,91.99,92.02,42177.0,85.6745,85.749,85.6652,85.6932,42177.0
2015-07-10 11:30:00,92.05,92.1,92.0,92.1,25709.0,85.7211,85.7677,85.6745,85.7677,25709.0
2015-07-10 11:40:00,92.1,92.21,92.09,92.15,39135.0,85.7677,85.8701,85.7584,85.8142,39135.0
2015-07-10 11:50:00,92.16,92.21,92.07,92.07,38241.0,85.8235,85.8701,85.7397,85.7397,38241.0
2015-07-10 12:00:00,92.09,92.29,92.07,92.22,68142.0,85.7584,85.9446,85.7397,85.8794,68142.0
2015-07-10 12:10:00,92.25,92.32,92.21,92.26,47115.0,85.9074,85.9725,85.8701,85.9167,47115.0
2015-07-10 12:20:00,92.29,92.41,92.29,92.4,20420.0,85.9446,86.0564,85.9446,86.047,20420.0
2015-07-10 12:30:00,92.4,92.41,92.23,92.3,33759.0,86.047,86.0564,85.8887,85.9539,33759.0
2015-07-10 12:40:00,92.3,92.37,92.26,92.35,14507.0,85.9539,86.0191,85.9167,86.0005,14507.0
2015-07-10 12:50:00,92.37,92.44,92.35,92.37,19746.0,86.0191,86.0843,86.0005,86.0191,19746.0
2015-07-10 13:00:00,92.37,92.41,92.25,92.3,25331.0,86.0191,86.0564,85.9074,85.9539,25331.0
2015-07-10 13:10:00,92.25,92.36,92.21,92.28,22598.0,85.9074,86.0098,85.8701,85.9353,22598.0
2015-07-10 13:20:00,92.29,92.35,92.28,92.33,39244.0,85.9446,86.0005,85.9353,85.9819,39244.0
2015-07-10 13:30:00,92.32,92.37,92.3,92.35,20962.0,85.9725,86.0191,85.9539,86.0005,20962.0
2015-07-10 13:40:00,92.35,92.36,92.23,92.26,47771.0,86.0005,86.0098,85.8887,85.9167,47771.0
2015-07-10 13:50:00,92.26,92.3,92.2,92.27,48399.0,85.9167,85.9539,85.8608,85.926,48399.0
2015-07-10 14:00:00,92.26,92.38,92.24,92.3,26664.0,85.9167,86.0284,85.898,85.9539,26664.0
2015-07-10 14:10:00,92.31,92.41,92.29,92.4,30501.0,85.9632,86.0564,85.9446,86.047,30501.0
2015-07-10 14:20:00,92.41,92.44,92.36,92.41,28231.0,86.0564,86.0843,86.0098,86.0564,28231.0
2015-07-10 14:30:00,92.41,92.6,92.41,92.59,48722.0,86.0564,86.2333,86.0564,86.224,48722.0
2015-07-10 14:40:00,92.58,92.82,92.58,92.8,42060.0,86.2147,86.4382,86.2147,86.4195,42060.0
2015-07-10 14:50:00,92.82,92.98,92.8,92.94,73873.0,86.4382,86.5872,86.4195,86.5499,73873.0
2015-07-10 15:00:00,92.95,93.02,92.88,93.0,77544.0,86.5592,86.6244,86.494,86.6058,77544.0
2015-07-10 15:10:00,93.01,93.16,92.99,93.13,56246.0,86.6151,86.7548,86.5965,86.7269,56246.0
2015-07-10 15:20:00,93.13,93.24,93.13,93.14,58184.0,86.7269,86.8293,86.7269,86.7362,58184.0
2015-07-10 15:30:00,93.15,93.19,93.07,93.11,61992.0,86.7455,86.7827,86.671,86.7082,61992.0
2015-07-10 15:40:00,93.1,93.12,93.01,93.07,102106.0,86.6989,86.7175,86.6151,86.671,102106.0
2015-07-10 15:50:00,93.07,93.19,93.0,93.0,364276.0,86.671,86.7827,86.6058,86.6058,364276.0
2015-07-13 09:30:00,93.84,94.26,93.36,94.01,115117.0,87.388,87.7792,86.941,87.5463,115117.0
2015-07-13 09:40:00,94.02,94.39,94.02,94.39,76839.0,87.5557,87.9002,87.5557,87.9002,76839.0
2015-07-13 09:50:00,94.38,94.43,93.89,93.95,106015.0,87.8909,87.9375,87.4346,87.4905,106015.0
2015-07-13 10:00:00,93.95,94.31,93.95,94.29,77729.0,87.4905,87.8257,87.4905,87.8071,77729.0
2015-07-13 10:10:00,94.29,94.41,94.15,94.26,88421.0,87.8071,87.9188,87.6767,87.7792,88421.0
2015-07-13 10:20:00,94.25,94.27,93.98,94.03,101223.0,87.7698,87.7885,87.5184,87.565,101223.0
2015-07-13 10:30:00,94.03,94.08,93.96,94.03,88807.0,87.565,87.6115,87.4998,87.565,88807.0
2015-07-13 10:40:00,94.02,94.15,94.02,94.09,76928.0,87.5557,87.6767,87.5557,87.6208,76928.0
2015-07-13 10:50:00,94.1,94.11,93.98,94.08,51169.0,87.6302,87.6395,87.5184,87.6115,51169.0
2015-07-13 11:00:00,94.07,94.44,94.07,94.36,85349.0,87.6022,87.9468,87.6022,87.8723,85349.0
2015-07-13 11:10:00,94.36,94.6,94.36,94.6,113410.0,87.8723,88.0958,87.8723,88.0958,113410.0
2015-07-13 11:20:00,94.59,94.6,94.33,94.41,67663.0,88.0865,88.0958,87.8443,87.9188,67663.0
2015-07-13 11:30:00,94.4,94.41,94.27,94.33,62565.0,87.9095,87.9188,87.7885,87.8443,62565.0
2015-07-13 11:40:00,94.35,94.35,93.99,94.12,65408.0,87.863,87.863,87.5277,87.6488,65408.0
2015-07-13 11:50:00,94.13,94.41,94.09,94.38,39405.0,87.6581,87.9188,87.6208,87.8909,39405.0
2015-07-13 12:00:00,94.4,94.41,94.16,94.17,50183.0,87.9095,87.9188,87.686,87.6953,50183.0
2015-07-13 12:10:00,94.17,94.34,94.16,94.26,38040.0,87.6953,87.8537,87.686,87.7792,38040.0
2015-07-13 12:20:00,94.25,94.3,94.17,94.3,45963.0,87.7698,87.8164,87.6953,87.8164,45963.0
2015-07-13 12:30:00,94.28,94.42,94.25,94.26,53569.0,87.7978,87.9282,87.7698,87.7792,53569.0
2015-07-13 12:40:00,94.24,94.27,94.08,94.11,34029.0,87.7605,87.7885,87.6115,87.6395,34029.0
2015-07-13 12:50:00,94.09,94.14,94.04,94.09,36906.0,87.6208,87.6674,87.5743,87.6208,36906.0
2015-07-13 13:00:00,94.09,94.17,94.03,94.16,47558.0,87.6208,87.6953,87.565,87.686,47558.0
2015-07-13 13:10:00,94.17,94.27,94.12,94.21,41958.0,87.6953,87.7885,87.6488,87.7326,41958.0
2015-07-13 13:20:00,94.2,94.38,94.2,94.25,44876.0,87.7233,87.8909,87.7233,87.7698,44876.0
2015-07-13 13:30:00,94.26,94.31,94.22,94.3,48368.0,87.7792,87.8257,87.7419,87.8164,48368.0
2015-07-13 13:40:00,94.29,94.29,94.04,94.04,65650.0,87.8071,87.8071,87.5743,87.5743,65650.0
2015-07-13 13:50:00,94.05,94.16,94.02,94.16,54382.0,87.5836,87.686,87.5557,87.686,54382.0
2015-07-13 14:00:00,94.16,94.3,94.09,94.29,48811.0,87.686,87.8164,87.6208,87.8071,48811.0
2015-07-13 14:10:00,94.29,94.3,94.18,94.25,72932.0,87.8071,87.8164,87.7047,87.7698,72932.0
2015-07-13 14:20:00,94.26,94.28,94.23,94.27,36435.0,87.7792,87.7978,87.7512,87.7885,36435.0
2015-07-13 14:30:00,94.27,94.27,94.19,94.25,61259.0,87.7885,87.7885,87.714,87.7698,61259.0
2015-07-13 14:40:00,94.25,94.37,94.24,94.35,60674.0,87.7698,87.8816,87.7605,87.863,60674.0
2015-07-13 14:50:00,94.36,94.52,94.35,94.5,60591.0,87.8723,88.0213,87.863,88.0027,60591.0
2015-07-13 15:00:00,94.5,94.68,94.49,94.63,84668.0,88.0027,88.1703,87.9933,88.1237,84668.0
2015-07-13 15:10:00,94.62,94.62,94.57,94.61,52101.0,88.1144,88.1144,88.0678,88.1051,52101.0
2015-07-13 15:20:00,94.61,94.78,94.6,94.78,94853.0,88.1051,88.2634,88.0958,88.2634,94853.0
2015-07-13 15:30:00,94.78,94.85,94.66,94.73,181216.0,88.2634,88.3286,88.1517,88.2168,181216.0
2015-07-13 15:40:00,94.74,94.94,94.71,94.94,182634.0,88.2262,88.4124,88.1982,88.4124,182634.0
2015-07-13 15:50:00,94.94,94.95,94.73,94.78,440856.0,88.4124,88.4217,88.2168,88.2634,440856.0
2015-07-14 09:30:00,94.45,95.2,94.37,95.18,108829.0,87.9561,88.6545,87.8816,88.6359,108829.0
2015-07-14 09:40:00,95.18,95.49,95.02,95.12,67650.0,88.6359,88.9246,88.4869,88.58,67650.0
2015-07-14 09:50:00,95.11,95.15,94.85,95.04,55827.0,88.5707,88.608,88.3286,88.5055,55827.0
2015-07-14 10:00:00,95.06,95.1,94.88,94.92,73705.0,88.5242,88.5614,88.3565,88.3938,73705.0
2015-07-14 10:10:00,94.91,94.93,94.64,94.65,75499.0,88.3845,88.4031,88.133,88.1423,75499.0
2015-07-14 10:20:00,94.66,94.72,94.45,94.69,91957.0,88.1517,88.2075,87.9561,88.1796,91957.0
2015-07-14 10:30:00,94.69,94.7,94.57,94.63,75209.0,88.1796,88.1889,88.0678,88.1237,75209.0
2015-07-14 10:40:00,94.63,94.81,94.63,94.81,74912.0,88.1237,88.2913,88.1237,88.2913,74912.0
2015-07-14 10:50:00,94.81,94.87,94.68,94.71,83834.0,88.2913,88.3472,88.1703,88.1982,83834.0
2015-07-14 11:00:00,94.71,94.78,94.71,94.75,61015.0,88.1982,88.2634,88.1982,88.2355,61015.0
2015-07-14 11:10:00,94.75,94.89,94.74,94.86,65032.0,88.2355,88.3658,88.2262,88.3379,65032.0
2015-07-14 11:20:00,94.85,94.86,94.66,94.72,34347.0,88.3286,88.3379,88.1517,88.2075,34347.0
2015-07-14 11:30:00,94.72,94.78,94.69,94.71,50113.0,88.2075,88.2634,88.1796,88.1982,50113.0
2015-07-14 11:40:00,94.71,94.71,94.54,94.55,36437.0,88.1982,88.1982,88.0399,88.0492,36437.0
2015-07-14 11:50:00,94.56,94.69,94.55,94.6,38236.0,88.0585,88.1796,88.0492,88.0958,38236.0
2015-07-14 12:00:00,94.59,94.75,94.59,94.75,33502.0,88.0865,88.2355,88.0865,88.2355,33502.0
2015-07-14 12:10:00,94.76,94.82,94.68,94.75,29836.0,88.2448,88.3007,88.1703,88.2355,29836.0
2015-07-14 12:20:00,94.76,94.76,94.6,94.68,18443.0,88.2448,88.2448,88.0958,88.1703,18443.0
2015-07-14 12:30:00,94.68,94.77,94.64,94.73,37236.0,88.1703,88.2541,88.133,88.2168,37236.0
2015-07-14 12:40:00,94.72,94.73,94.61,94.65,15146.0,88.2075,88.2168,88.1051,88.1423,15146.0
2015-07-14 12:50:00,94.63,94.73,94.63,94.66,19528.0,88.1237,88.2168,88.1237,88.1517,19528.0
2015-07-14 13:00:00,94.66,94.75,94.62,94.73,21407.0,88.1517,88.2355,88.1144,88.2168,21407.0
2015-07-14 13:10:00,94.72,94.79,94.65,94.65,20998.0,88.2075,88.2727,88.1423,88.1423,20998.0
2015-07-14 13:20:00,94.65,94.76,94.64,94.76,19486.0,88.1423,88.2448,88.133,88.2448,19486.0
2015-07-14 13:30:00,94.75,94.78,94.69,94.74,27557.0,88.2355,88.2634,88.1796,88.2262,27557.0
2015-07-14 13:40:00,94.74,94.76,94.66,94.69,46145.0,88.2262,88.2448,88.1517,88.1796,46145.0
2015-07-14 13:50:00,94.69,94.73,94.63,94.72,46047.0,88.1796,88.2168,88.1237,88.2075,46047.0
2015-07-14 14:00:00,94.73,94.76,94.69,94.75,30584.0,88.2168,88.2448,88.1796,88.2355,30584.0
2015-07-14 14:10:00,94.76,94.76,94.69,94.76,31448.0,88.2448,88.2448,88.1796,88.2448,31448.0
2015-07-14 14:20:00,94.77,94.86,94.73,94.86,29018.0,88.2541,88.3379,88.2168,88.3379,29018.0
2015-07-14 14:30:00,94.86,95.0,94.86,95.0,69071.0,88.3379,88.4683,88.3379,88.4683,69071.0
2015-07-14 14:40:00,94.98,95.04,94.94,95.03,38175.0,88.4497,88.5055,88.4124,88.4962,38175.0
2015-07-14 14:50:00,95.02,95.18,94.88,94.92,80413.0,88.4869,88.6359,88.3565,88.3938,80413.0
2015-07-14 15:00:00,94.9,94.92,94.83,94.89,55786.0,88.3752,88.3938,88.31,88.3658,55786.0
2015-07-14 15:10:00,94.9,94.97,94.86,94.91,77002.0,88.3752,88.4403,88.3379,88.3845,77002.0
2015-07-14 15:20:00,94.9,94.99,94.89,94.93,85093.0,88.3752,88.459,88.3658,88.4031,85093.0
2015-07-14 15:30:00,94.93,95.04,94.89,94.96,84365.0,88.4031,88.5055,88.3658,88.431,84365.0
2015-07-14 15:40:00,94.95,94.98,94.78,94.89,113167.0,88.4217,88.4497,88.2634,88.3658,113167.0
2015-07-14 15:50:00,94.89,94.92,94.64,94.71,302364.0,88.3658,88.3938,88.133,88.1982,302364.0
2015-07-15 09:30:00,94.89,95.18,94.31,94.41,99309.0,88.3658,88.6359,87.8257,87.9188,99309.0
2015-07-15 09:40:00,94.37,94.67,94.31,94.5,121727.0,87.8816,88.161,87.8257,88.0027,121727.0
2015-07-15 09:50:00,94.5,94.5,94.3,94.36,45359.0,88.0027,88.0027,87.8164,87.8723,45359.0
2015-07-15 10:00:00,94.35,94.58,94.31,94.4,80395.0,87.863,88.0772,87.8257,87.9095,80395.0
2015-07-15 10:10:00,94.4,94.43,94.25,94.37,51896.0,87.9095,87.9375,87.7698,87.8816,51896.0
2015-07-15 10:20:00,94.37,94.38,94.2,94.27,27490.0,87.8816,87.8909,87.7233,87.7885,27490.0
2015-07-15 10:30:00,94.25,94.29,93.95,93.98,52071.0,87.7698,87.8071,87.4905,87.5184,52071.0
2015-07-15 10:40:00,93.98,94.07,93.71,93.76,45176.0,87.5184,87.6022,87.267,87.3135,45176.0
2015-07-15 10:50:00,93.73,93.81,93.57,93.62,59114.0,87.2856,87.3601,87.1366,87.1832,59114.0
2015-07-15 11:00:00,93.63,93.76,93.47,93.75,137433.0,87.1925,87.3135,87.0435,87.3042,137433.0
2015-07-15 11:10:00,93.76,94.02,93.57,93.72,245214.0,87.3135,87.5557,87.1366,87.2763,245214.0
2015-07-15 11:20:00,93.72,93.85,93.67,93.8,39549.0,87.2763,87.3973,87.2297,87.3508,39549.0
2015-07-15 11:30:00,93.81,93.85,93.59,93.6,65862.0,87.3601,87.3973,87.1552,87.1645,65862.0
2015-07-15 11:40:00,93.66,93.7,93.47,93.48,27452.0,87.2204,87.2577,87.0435,87.0528,27452.0
2015-07-15 11:50:00,93.48,93.58,93.37,93.47,41994.0,87.0528,87.1459,86.9503,87.0435,41994.0
2015-07-15 12:00:00,93.48,93.76,93.46,93.75,73990.0,87.0528,87.3135,87.0342,87.3042,73990.0
2015-07-15 12:10:00,93.75,93.93,93.74,93.88,56960.0,87.3042,87.4718,87.2949,87.4253,56960.0
2015-07-15 12:20:00,93.88,94.05,93.88,94.04,29464.0,87.4253,87.5836,87.4253,87.5743,29464.0
2015-07-15 12:30:00,94.03,94.03,93.95,93.96,29192.0,87.565,87.565,87.4905,87.4998,29192.0
2015-07-15 12:40:00,93.99,94.05,93.99,94.0,22312.0,87.5277,87.5836,87.5277,87.537,22312.0
2015-07-15 12:50:00,94.0,94.0,93.9,93.97,18208.0,87.537,87.537,87.4439,87.5091,18208.0
2015-07-15 13:00:00,93.98,94.0,93.94,93.96,19434.0,87.5184,87.537,87.4812,87.4998,19434.0
2015-07-15 13:10:00,93.96,94.03,93.88,94.03,42525.0,87.4998,87.565,87.4253,87.565,42525.0
2015-07-15 13:20:00,94.03,94.11,94.02,94.04,18663.0,87.565,87.6395,87.5557,87.5743,18663.0
2015-07-15 13:30:00,94.03,94.03,93.82,93.84,36052.0,87.565,87.565,87.3694,87.388,36052.0
2015-07-15 13:40:00,93.83,93.83,93.79,93.79,25365.0,87.3787,87.3787,87.3415,87.3415,25365.0
2015-07-15 13:50:00,93.78,93.81,93.74,93.81,33654.0,87.3322,87.3601,87.2949,87.3601,33654.0
2015-07-15 14:00:00,93.8,93.81,93.75,93.76,32090.0,87.3508,87.3601,87.3042,87.3135,32090.0
2015-07-15 14:10:00,93.76,93.85,93.74,93.83,29718.0,87.3135,87.3973,87.2949,87.3787,29718.0
2015-07-15 14:20:00,93.84,93.87,93.65,93.81,80489.0,87.388,87.416,87.2111,87.3601,80489.0
2015-07-15 14:30:00,93.78,93.78,93.57,93.63,27223.0,87.3322,87.3322,87.1366,87.1925,27223.0
2015-07-15 14:40:00,93.63,93.67,93.41,93.43,30081.0,87.1925,87.2297,86.9876,87.0062,30081.0
2015-07-15 14:50:00,93.42,93.65,93.41,93.63,44830.0,86.9969,87.2111,86.9876,87.1925,44830.0
2015-07-15 15:00:00,93.64,93.76,93.6,93.68,40860.0,87.2018,87.3135,87.1645,87.239,40860.0
2015-07-15 15:10:00,93.68,93.77,93.66,93.76,35770.0,87.239,87.3228,87.2204,87.3135,35770.0
2015-07-15 15:20:00,93.75,93.8,93.66,93.77,32736.0,87.3042,87.3508,87.2204,87.3228,32736.0
2015-07-15 15:30:00,93.79,93.98,93.76,93.94,53983.0,87.3415,87.5184,87.3135,87.4812,53983.0
2015-07-15 15:40:00,93.94,94.02,93.91,94.02,78733.0,87.4812,87.5557,87.4532,87.5557,78733.0
2015-07-15 15:50:00,94.01,94.2,94.0,94.15,118396.0,87.5463,87.7233,87.537,87.6767,118396.0
2015-07-16 09:30:00,93.74,93.74,91.97,92.5,513923.0,87.2949,87.2949,85.6466,86.1402,513923.0
2015-07-16 09:40:00,92.43,92.51,92.11,92.39,241520.0,86.075,86.1495,85.777,86.0377,241520.0
2015-07-16 09:50:00,92.39,92.43,92.1,92.42,186018.0,86.0377,86.075,85.7677,86.0657,186018.0
2015-07-16 10:00:00,92.4,92.41,92.09,92.13,207005.0,86.047,86.0564,85.7584,85.7956,207005.0
2015-07-16 10:10:00,92.14,92.17,91.93,91.97,136092.0,85.8049,85.8329,85.6094,85.6466,136092.0
2015-07-16 10:20:00,91.97,92.0,91.92,91.94,86907.0,85.6466,85.6745,85.6,85.6187,86907.0
2015-07-16 10:30:00,91.95,92.01,91.9,91.97,91345.0,85.628,85.6839,85.5814,85.6466,91345.0
2015-07-16 10:40:00,91.97,92.35,91.93,92.31,203447.0,85.6466,86.0005,85.6094,85.9632,203447.0
2015-07-16 10:50:00,92.32,92.68,92.2,92.5,323848.0,85.9725,86.3078,85.8608,86.1402,323848.0
2015-07-16 11:00:00,92.5,92.72,92.41,92.44,147029.0,86.1402,86.345,86.0564,86.0843,147029.0
2015-07-16 11:10:00,92.46,92.59,92.45,92.52,59751.0,86.1029,86.224,86.0936,86.1588,59751.0
2015-07-16 11:20:00,92.5,93.05,92.46,92.98,117076.0,86.1402,86.6524,86.1029,86.5872,117076.0
2015-07-16 11:30:00,92.98,93.09,92.93,93.05,95194.0,86.5872,86.6896,86.5406,86.6524,95194.0
2015-07-16 11:40:00,93.06,93.16,92.96,93.02,94779.0,86.6617,86.7548,86.5685,86.6244,94779.0
2015-07-16 11:50:00,93.03,93.21,93.01,93.17,74551.0,86.6337,86.8014,86.6151,86.7641,74551.0
2015-07-16 12:00:00,93.17,93.33,93.09,93.33,55978.0,86.7641,86.9131,86.6896,86.9131,55978.0
2015-07-16 12:10:00,93.32,93.37,93.04,93.11,65900.0,86.9038,86.9503,86.643,86.7082,65900.0
2015-07-16 12:20:00,93.11,93.24,93.03,93.12,39896.0,86.7082,86.8293,86.6337,86.7175,39896.0
2015-07-16 12:30:00,93.15,93.28,93.07,93.28,35177.0,86.7455,86.8665,86.671,86.8665,35177.0
2015-07-16 12:40:00,93.31,93.5,93.3,93.49,71964.0,86.8945,87.0714,86.8852,87.0621,71964.0
2015-07-16 12:50:00,93.48,93.51,93.4,93.5,44020.0,87.0528,87.0807,86.9783,87.0714,44020.0
2015-07-16 13:00:00,93.5,93.6,93.45,93.57,59669.0,87.0714,87.1645,87.0248,87.1366,59669.0
2015-07-16 13:10:00,93.58,93.73,93.37,93.37,64289.0,87.1459,87.2856,86.9503,86.9503,64289.0
2015-07-16 13:20:00,93.37,93.57,93.3,93.56,77898.0,86.9503,87.1366,86.8852,87.1273,77898.0
2015-07-16 13:30:00,93.59,93.72,93.57,93.68,51932.0,87.1552,87.2763,87.1366,87.239,51932.0
2015-07-16 13:40:00,93.68,93.83,93.66,93.79,41276.0,87.239,87.3787,87.2204,87.3415,41276.0
2015-07-16 13:50:00,93.79,93.8,93.63,93.65,41212.0,87.3415,87.3508,87.1925,87.2111,41212.0
2015-07-16 14:00:00,93.66,93.75,93.42,93.44,77384.0,87.2204,87.3042,86.9969,87.0155,77384.0
2015-07-16 14:10:00,93.44,93.44,93.36,93.37,51566.0,87.0155,87.0155,86.941,86.9503,51566.0
2015-07-16 14:20:00,93.38,93.38,93.15,93.18,80325.0,86.9597,86.9597,86.7455,86.7734,80325.0
2015-07-16 14:30:00,93.2,93.53,93.18,93.53,55657.0,86.792,87.0993,86.7734,87.0993,55657.0
2015-07-16 14:40:00,93.53,93.63,93.44,93.58,59563.0,87.0993,87.1925,87.0155,87.1459,59563.0
2015-07-16 14:50:00,93.58,93.6,93.5,93.55,31054.0,87.1459,87.1645,87.0714,87.118,31054.0
2015-07-16 15:00:00,93.56,93.62,93.55,93.58,49054.0,87.1273,87.1832,87.118,87.1459,49054.0
2015-07-16 15:10:00,93.59,93.81,93.58,93.79,69555.0,87.1552,87.3601,87.1459,87.3415,69555.0
2015-07-16 15:20:00,93.79,93.93,93.76,93.9,70205.0,87.3415,87.4718,87.3135,87.4439,70205.0
2015-07-16 15:30:00,93.9,93.98,93.86,93.98,67169.0,87.4439,87.5184,87.4067,87.5184,67169.0
2015-07-16 15:40:00,93.98,93.99,93.8,93.86,95133.0,87.5184,87.5277,87.3508,87.4067,95133.0
2015-07-16 15:50:00,93.85,93.85,93.62,93.74,184239.0,87.3973,87.3973,87.1832,87.2949,184239.0
2015-07-17 09:30:00,93.63,94.67,93.33,93.33,238817.0,87.1925,88.161,86.9131,86.9131,238817.0
2015-07-17 09:40:00,93.29,93.49,92.68,93.43,240757.0,86.8758,87.0621,86.3078,87.0062,240757.0
2015-07-17 09:50:00,93.43,93.57,93.32,93.4,103675.0,87.0062,87.1366,86.9038,86.9783,103675.0
2015-07-17 10:00:00,93.43,93.56,93.38,93.41,97298.0,87.0062,87.1273,86.9597,86.9876,97298.0
2015-07-17 10:10:00,93.41,93.42,92.96,93.24,91297.0,86.9876,86.9969,86.5685,86.8293,91297.0
2015-07-17 10:20:00,93.24,93.29,93.11,93.19,49232.0,86.8293,86.8758,86.7082,86.7827,49232.0
2015-07-17 10:30:00,93.19,93.28,93.1,93.11,46776.0,86.7827,86.8665,86.6989,86.7082,46776.0
2015-07-17 10:40:00,93.13,93.21,93.09,93.19,49996.0,86.7269,86.8014,86.6896,86.7827,49996.0
2015-07-17 10:50:00,93.19,93.24,93.15,93.2,48697.0,86.7827,86.8293,86.7455,86.792,48697.0
2015-07-17 11:00:00,93.21,93.31,93.2,93.25,48852.0,86.8014,86.8945,86.792,86.8386,48852.0
2015-07-17 11:10:00,93.26,93.33,93.19,93.2,84340.0,86.8479,86.9131,86.7827,86.792,84340.0
2015-07-17 11:20:00,93.21,93.27,93.14,93.22,40974.0,86.8014,86.8572,86.7362,86.8107,40974.0
2015-07-17 11:30:00,93.23,93.37,93.21,93.37,27647.0,86.82,86.9503,86.8014,86.9503,27647.0
2015-07-17 11:40:00,93.37,93.42,93.29,93.38,28915.0,86.9503,86.9969,86.8758,86.9597,28915.0
2015-07-17 11:50:00,93.38,93.4,93.15,93.17,36063.0,86.9597,86.9783,86.7455,86.7641,36063.0
2015-07-17 12:00:00,93.15,93.17,92.87,92.9,55119.0,86.7455,86.7641,86.4847,86.5127,55119.0
2015-07-17 12:10:00,92.91,92.92,92.81,92.83,31556.0,86.522,86.5313,86.4289,86.4475,31556.0
2015-07-17 12:20:00,92.81,92.83,92.52,92.53,66311.0,86.4289,86.4475,86.1588,86.1681,66311.0
2015-07-17 12:30:00,92.57,92.6,92.49,92.58,68959.0,86.2054,86.2333,86.1309,86.2147,68959.0
2015-07-17 12:40:00,92.59,92.81,92.57,92.73,47567.0,86.224,86.4289,86.2054,86.3544,47567.0
2015-07-17 12:50:00,92.73,92.86,92.73,92.77,40247.0,86.3544,86.4754,86.3544,86.3916,40247.0
2015-07-17 13:00:00,92.77,92.9,92.75,92.83,40794.0,86.3916,86.5127,86.373,86.4475,40794.0
2015-07-17 13:10:00,92.83,92.98,92.81,92.98,45274.0,86.4475,86.5872,86.4289,86.5872,45274.0
2015-07-17 13:20:00,93.0,93.07,92.98,93.05,47338.0,86.6058,86.671,86.5872,86.6524,47338.0
2015-07-17 13:30:00,93.05,93.05,92.87,92.91,68697.0,86.6524,86.6524,86.4847,86.522,68697.0
2015-07-17 13:40:00,92.91,92.93,92.8,92.81,56632.0,86.522,86.5406,86.4195,86.4289,56632.0
2015-07-17 13:50:00,92.81,92.81,92.71,92.75,93428.0,86.4289,86.4289,86.3357,86.373,93428.0
2015-07-17 14:00:00,92.75,92.82,92.71,92.75,85176.0,86.373,86.4382,86.3357,86.373,85176.0
2015-07-17 14:10:00,92.74,92.78,92.71,92.77,56454.0,86.3637,86.4009,86.3357,86.3916,56454.0
2015-07-17 14:20:00,92.78,92.99,92.7,92.7,186960.0,86.4009,86.5965,86.3264,86.3264,186960.0
2015-07-17 14:30:00,92.71,92.78,92.61,92.68,72863.0,86.3357,86.4009,86.2426,86.3078,72863.0
2015-07-17 14:40:00,92.68,92.77,92.62,92.72,49763.0,86.3078,86.3916,86.2519,86.345,49763.0
2015-07-17 14:50:00,92.71,92.81,92.69,92.75,129936.0,86.3357,86.4289,86.3171,86.373,129936.0
2015-07-17 15:00:00,92.77,92.96,92.75,92.89,99290.0,86.3916,86.5685,86.373,86.5034,99290.0
2015-07-17 15:10:00,92.91,93.03,92.89,93.02,52011.0,86.522,86.6337,86.5034,86.6244,52011.0
2015-07-17 15:20:00,93.02,93.35,93.01,93.33,75947.0,86.6244,86.9317,86.6151,86.9131,75947.0
2015-07-17 15:30:00,93.31,93.47,93.31,93.42,66035.0,86.8945,87.0435,86.8945,86.9969,66035.0
2015-07-17 15:40:00,93.43,93.48,93.25,93.29,119640.0,87.0062,87.0528,86.8386,86.8758,119640.0
2015-07-17 15:50:00,93.29,93.32,93.22,93.24,174282.0,86.8758,86.9038,86.8107,86.8293,174282.0
2015-07-20 09:30:00,93.68,93.76,93.3,93.56,87461.0,87.239,87.3135,86.8852,87.1273,87461.0
2015-07-20 09:40:00,93.58,93.89,93.53,93.77,111765.0,87.1459,87.4346,87.0993,87.3228,111765.0
2015-07-20 09:50:00,93.75,93.84,93.37,93.42,62528.0,87.3042,87.388,86.9503,86.9969,62528.0
2015-07-20 10:00:00,93.4,93.67,93.27,93.41,55308.0,86.9783,87.2297,86.8572,86.9876,55308.0
2015-07-20 10:10:00,93.4,93.56,93.3,93.3,35823.0,86.9783,87.1273,86.8852,86.8852,35823.0
2015-07-20 10:20:00,93.3,93.43,93.25,93.38,41841.0,86.8852,87.0062,86.8386,86.9597,41841.0
2015-07-20 10:30:00,93.36,93.57,93.32,93.5,35660.0,86.941,87.1366,86.9038,87.0714,35660.0
2015-07-20 10:40:00,93.49,93.54,93.47,93.52,37857.0,87.0621,87.1087,87.0435,87.09,37857.0
2015-07-20 10:50:00,93.53,93.56,93.47,93.54,39508.0,87.0993,87.1273,87.0435,87.1087,39508.0
2015-07-20 11:00:00,93.56,93.67,93.54,93.62,32139.0,87.1273,87.2297,87.1087,87.1832,32139.0
2015-07-20 11:10:00,93.64,93.66,93.54,93.56,46058.0,87.2018,87.2204,87.1087,87.1273,46058.0
2015-07-20 11:20:00,93.56,93.7,93.56,93.58,28822.0,87.1273,87.2577,87.1273,87.1459,28822.0
2015-07-20 11:30:00,93.59,93.72,93.59,93.72,33177.0,87.1552,87.2763,87.1552,87.2763,33177.0
2015-07-20 11:40:00,93.7,93.73,93.62,93.64,26766.0,87.2577,87.2856,87.1832,87.2018,26766.0
2015-07-20 11:50:00,93.65,93.67,93.59,93.63,30207.0,87.2111,87.2297,87.1552,87.1925,30207.0
2015-07-20 12:00:00,93.65,93.68,93.51,93.54,39668.0,87.2111,87.239,87.0807,87.1087,39668.0
2015-07-20 12:10:00,93.54,93.55,93.48,93.5,39174.0,87.1087,87.118,87.0528,87.0714,39174.0
2015-07-20 12:20:00,93.49,93.54,93.46,93.49,35332.0,87.0621,87.1087,87.0342,87.0621,35332.0
2015-07-20 12:30:00,93.5,93.51,93.36,93.39,52595.0,87.0714,87.0807,86.941,86.969,52595.0
2015-07-20 12:40:00,93.39,93.4,93.28,93.29,25648.0,86.969,86.9783,86.8665,86.8758,25648.0
2015-07-20 12:50:00,93.27,93.31,93.18,93.18,28242.0,86.8572,86.8945,86.7734,86.7734,28242.0
2015-07-20 13:00:00,93.19,93.19,93.11,93.15,40741.0,86.7827,86.7827,86.7082,86.7455,40741.0
2015-07-20 13:10:00,93.16,93.18,93.1,93.11,20349.0,86.7548,86.7734,86.6989,86.7082,20349.0
2015-07-20 13:20:00,93.11,93.13,93.01,93.05,33957.0,86.7082,86.7269,86.6151,86.6524,33957.0
2015-07-20 13:30:00,93.06,93.06,92.9,92.9,48235.0,86.6617,86.6617,86.5127,86.5127,48235.0
2015-07-20 13:40:00,92.91,92.93,92.82,92.93,41382.0,86.522,86.5406,86.4382,86.5406,41382.0
2015-07-20 13:50:00,92.93,92.99,92.88,92.93,39470.0,86.5406,86.5965,86.494,86.5406,39470.0
2015-07-20 14:00:00,92.93,93.01,92.92,93.01,24044.0,86.5406,86.6151,86.5313,86.6151,24044.0
2015-07-20 14:10:00,93.02,93.17,93.02,93.15,29592.0,86.6244,86.7641,86.6244,86.7455,29592.0
2015-07-20 14:20:00,93.14,93.17,93.06,93.13,25459.0,86.7362,86.7641,86.6617,86.7269,25459.0
2015-07-20 14:30:00,93.13,93.29,93.13,93.28,29804.0,86.7269,86.8758,86.7269,86.8665,29804.0
2015-07-20 14:40:00,93.29,93.29,93.23,93.29,21833.0,86.8758,86.8758,86.82,86.8758,21833.0
2015-07-20 14:50:00,93.28,93.42,93.28,93.41,34144.0,86.8665,86.9969,86.8665,86.9876,34144.0
2015-07-20 15:00:00,93.4,93.48,93.32,93.48,28789.0,86.9783,87.0528,86.9038,87.0528,28789.0
2015-07-20 15:10:00,93.49,93.53,93.38,93.38,45338.0,87.0621,87.0993,86.9597,86.9597,45338.0
2015-07-20 15:20:00,93.38,93.41,93.3,93.32,37637.0,86.9597,86.9876,86.8852,86.9038,37637.0
2015-07-20 15:30:00,93.33,93.36,93.24,93.26,43361.0,86.9131,86.941,86.8293,86.8479,43361.0
2015-07-20 15:40:00,93.24,93.26,93.11,93.26,56553.0,86.8293,86.8479,86.7082,86.8479,56553.0
2015-07-20 15:50:00,93.26,93.28,93.09,93.16,112775.0,86.8479,86.8665,86.6896,86.7548,112775.0
2015-07-21 09:30:00,93.01,93.34,92.86,93.07,62450.0,86.6151,86.9224,86.4754,86.671,62450.0
2015-07-21 09:40:00,93.05,93.1,92.62,92.85,52851.0,86.6524,86.6989,86.2519,86.4661,52851.0
2015-07-21 09:50:00,92.85,92.9,92.49,92.49,30190.0,86.4661,86.5127,86.1309,86.1309,30190.0
2015-07-21 10:00:00,92.47,92.64,92.43,92.48,36480.0,86.1122,86.2705,86.075,86.1215,36480.0
2015-07-21 10:10:00,92.45,92.45,92.14,92.16,33597.0,86.0936,86.0936,85.8049,85.8235,33597.0
2015-07-21 10:20:00,92.15,92.25,92.05,92.25,55475.0,85.8142,85.9074,85.7211,85.9074,55475.0
2015-07-21 10:30:00,92.23,92.25,92.1,92.25,42329.0,85.8887,85.9074,85.7677,85.9074,42329.0
2015-07-21 10:40:00,92.19,92.22,91.87,92.14,138032.0,85.8515,85.8794,85.5535,85.8049,138032.0
2015-07-21 10:50:00,92.14,92.14,92.02,92.08,14127.0,85.8049,85.8049,85.6932,85.749,14127.0
2015-07-21 11:00:00,92.07,92.19,91.95,92.03,33270.0,85.7397,85.8515,85.628,85.7025,33270.0
2015-07-21 11:10:00,92.07,92.1,91.99,92.04,129925.0,85.7397,85.7677,85.6652,85.7118,129925.0
2015-07-21 11:20:00,92.05,92.19,92.01,92.19,23594.0,85.7211,85.8515,85.6839,85.8515,23594.0
2015-07-21 11:30:00,92.21,92.29,92.17,92.18,20068.0,85.8701,85.9446,85.8329,85.8422,20068.0
2015-07-21 11:40:00,92.18,92.25,92.15,92.21,11595.0,85.8422,85.9074,85.8142,85.8701,11595.0
2015-07-21 11:50:00,92.23,92.23,92.05,92.08,48574.0,85.8887,85.8887,85.7211,85.749,48574.0
2015-07-21 12:00:00,92.09,92.16,92.07,92.07,23731.0,85.7584,85.8235,85.7397,85.7397,23731.0
2015-07-21 12:10:00,92.09,92.12,91.87,92.02,45021.0,85.7584,85.7863,85.5535,85.6932,45021.0
2015-07-21 12:20:00,92.01,92.02,91.91,91.99,15307.0,85.6839,85.6932,85.5907,85.6652,15307.0
2015-07-21 12:30:00,92.02,92.12,91.97,92.1,21786.0,85.6932,85.7863,85.6466,85.7677,21786.0
2015-07-21 12:40:00,92.08,92.12,92.01,92.04,11395.0,85.749,85.7863,85.6839,85.7118,11395.0
2015-07-21 12:50:00,91.99,92.1,91.9,92.1,26293.0,85.6652,85.7677,85.5814,85.7677,26293.0
2015-07-21 13:00:00,92.08,92.12,91.9,91.91,20665.0,85.749,85.7863,85.5814,85.5907,20665.0
2015-07-21 13:10:00,91.91,91.96,91.82,91.93,32435.0,85.5907,85.6373,85.5069,85.6094,32435.0
2015-07-21 13:20:00,91.95,91.96,91.64,91.7,57172.0,85.628,85.6373,85.3393,85.3952,57172.0
2015-07-21 13:30:00,91.7,91.88,91.69,91.86,42418.0,85.3952,85.5628,85.3859,85.5442,42418.0
2015-07-21 13:40:00,91.86,92.0,91.83,91.99,40474.0,85.5442,85.6745,85.5162,85.6652,40474.0
2015-07-21 13:50:00,91.98,92.02,91.96,91.98,21595.0,85.6559,85.6932,85.6373,85.6559,21595.0
2015-07-21 14:00:00,91.98,92.0,91.89,91.9,26028.0,85.6559,85.6745,85.5721,85.5814,26028.0
2015-07-21 14:10:00,91.91,92.06,91.9,92.05,30011.0,85.5907,85.7304,85.5814,85.7211,30011.0
2015-07-21 14:20:00,92.06,92.15,92.02,92.13,21941.0,85.7304,85.8142,85.6932,85.7956,21941.0
2015-07-21 14:30:00,92.14,92.17,92.07,92.15,37264.0,85.8049,85.8329,85.7397,85.8142,37264.0
2015-07-21 14:40:00,92.17,92.21,92.11,92.14,29743.0,85.8329,85.8701,85.777,85.8049,29743.0
2015-07-21 14:50:00,92.11,92.16,92.04,92.14,25881.0,85.777,85.8235,85.7118,85.8049,25881.0
2015-07-21 15:00:00,92.15,92.24,92.1,92.24,32897.0,85.8142,85.898,85.7677,85.898,32897.0
2015-07-21 15:10:00,92.25,92.35,92.15,92.31,27078.0,85.9074,86.0005,85.8142,85.9632,27078.0
2015-07-21 15:20:00,92.29,92.3,92.21,92.28,28771.0,85.9446,85.9539,85.8701,85.9353,28771.0
2015-07-21 15:30:00,92.28,92.41,92.24,92.35,41921.0,85.9353,86.0564,85.898,86.0005,41921.0
2015-07-21 15:40:00,92.34,92.4,92.26,92.37,41287.0,85.9912,86.047,85.9167,86.0191,41287.0
2015-07-21 15:50:00,92.38,92.38,92.26,92.28,93809.0,86.0284,86.0284,85.9167,85.9353,93809.0
2015-07-22 09:30:00,92.07,92.66,91.93,92.55,132873.0,85.7397,86.2892,85.6094,86.1867,132873.0
2015-07-22 09:40:00,92.55,93.19,92.34,93.12,265124.0,86.1867,86.7827,85.9912,86.7175,265124.0
2015-07-22 09:50:00,93.13,93.17,92.91,92.97,136809.0,86.7269,86.7641,86.522,86.5779,136809.0
2015-07-22 10:00:00,92.96,93.32,92.96,92.99,87184.0,86.5685,86.9038,86.5685,86.5965,87184.0
2015-07-22 10:10:00,93.01,93.09,92.86,93.07,52648.0,86.6151,86.6896,86.4754,86.671,52648.0
2015-07-22 10:20:00,93.11,93.24,93.09,93.1,44955.0,86.7082,86.8293,86.6896,86.6989,44955.0
2015-07-22 10:30:00,93.1,93.19,92.94,92.95,53640.0,86.6989,86.7827,86.5499,86.5592,53640.0
2015-07-22 10:40:00,92.97,93.05,92.93,92.96,22553.0,86.5779,86.6524,86.5406,86.5685,22553.0
2015-07-22 10:50:00,92.97,93.18,92.96,93.17,23249.0,86.5779,86.7734,86.5685,86.7641,23249.0
2015-07-22 11:00:00,93.19,93.29,93.14,93.19,22611.0,86.7827,86.8758,86.7362,86.7827,22611.0
2015-07-22 11:10:00,93.22,93.32,93.2,93.21,24538.0,86.8107,86.9038,86.792,86.8014,24538.0
2015-07-22 11:20:00,93.21,93.29,93.21,93.24,22760.0,86.8014,86.8758,86.8014,86.8293,22760.0
2015-07-22 11:30:00,93.24,93.48,93.2,93.44,34635.0,86.8293,87.0528,86.792,87.0155,34635.0
2015-07-22 11:40:00,93.44,93.54,93.36,93.36,27591.0,87.0155,87.1087,86.941,86.941,27591.0
2015-07-22 11:50:00,93.36,93.43,93.24,93.29,68581.0,86.941,87.0062,86.8293,86.8758,68581.0
2015-07-22 12:00:00,93.26,93.29,93.22,93.25,22162.0,86.8479,86.8758,86.8107,86.8386,22162.0
2015-07-22 12:10:00,93.27,93.43,93.27,93.37,18398.0,86.8572,87.0062,86.8572,86.9503,18398.0
2015-07-22 12:20:00,93.37,93.56,93.32,93.49,20190.0,86.9503,87.1273,86.9038,87.0621,20190.0
2015-07-22 12:30:00,93.52,93.6,93.51,93.58,17502.0,87.09,87.1645,87.0807,87.1459,17502.0
2015-07-22 12:40:00,93.58,93.62,93.54,93.59,17628.0,87.1459,87.1832,87.1087,87.1552,17628.0
2015-07-22 12:50:00,93.6,93.61,93.54,93.59,17572.0,87.1645,87.1738,87.1087,87.1552,17572.0
2015-07-22 13:00:00,93.61,93.61,93.56,93.6,22556.0,87.1738,87.1738,87.1273,87.1645,22556.0
2015-07-22 13:10:00,93.6,93.64,93.55,93.62,17223.0,87.1645,87.2018,87.118,87.1832,17223.0
2015-07-22 13:20:00,93.61,93.76,93.61,93.76,18521.0,87.1738,87.3135,87.1738,87.3135,18521.0
2015-07-22 13:30:00,93.75,93.76,93.63,93.63,31531.0,87.3042,87.3135,87.1925,87.1925,31531.0
2015-07-22 13:40:00,93.62,93.68,93.6,93.66,19495.0,87.1832,87.239,87.1645,87.2204,19495.0
2015-07-22 13:50:00,93.66,93.66,93.48,93.49,20144.0,87.2204,87.2204,87.0528,87.0621,20144.0
2015-07-22 14:00:00,93.49,93.5,93.22,93.25,23619.0,87.0621,87.0714,86.8107,86.8386,23619.0
2015-07-22 14:10:00,93.23,93.31,93.22,93.28,23339.0,86.82,86.8945,86.8107,86.8665,23339.0
2015-07-22 14:20:00,93.28,93.3,93.22,93.22,33416.0,86.8665,86.8852,86.8107,86.8107,33416.0
2015-07-22 14:30:00,93.22,93.26,93.19,93.19,25412.0,86.8107,86.8479,86.7827,86.7827,25412.0
2015-07-22 14:40:00,93.18,93.23,93.14,93.14,29931.0,86.7734,86.82,86.7362,86.7362,29931.0
2015-07-22 14:50:00,93.16,93.39,93.11,93.35,19085.0,86.7548,86.969,86.7082,86.9317,19085.0
2015-07-22 15:00:00,93.35,93.44,93.35,93.42,23105.0,86.9317,87.0155,86.9317,86.9969,23105.0
2015-07-22 15:10:00,93.43,93.43,93.09,93.15,75182.0,87.0062,87.0062,86.6896,86.7455,75182.0
2015-07-22 15:20:00,93.13,93.25,93.13,93.2,31466.0,86.7269,86.8386,86.7269,86.792,31466.0
2015-07-22 15:30:00,93.23,93.28,93.19,93.2,45621.0,86.82,86.8665,86.7827,86.792,45621.0
2015-07-22 15:40:00,93.2,93.2,93.02,93.07,87843.0,86.792,86.792,86.6244,86.671,87843.0
2015-07-22 15:50:00,93.08,93.31,93.0,93.27,119790.0,86.6803,86.8945,86.6058,86.8572,119790.0
2015-07-23 09:30:00,93.44,93.68,93.33,93.68,66941.0,87.0155,87.239,86.9131,87.239,66941.0
2015-07-23 09:40:00,93.68,93.8,93.39,93.8,50476.0,87.239,87.3508,86.969,87.3508,50476.0
2015-07-23 09:50:00,93.85,94.0,93.75,93.83,48293.0,87.3973,87.537,87.3042,87.3787,48293.0
2015-07-23 10:00:00,93.86,93.87,93.65,93.71,29669.0,87.4067,87.416,87.2111,87.267,29669.0
2015-07-23 10:10:00,93.72,93.87,93.61,93.87,40514.0,87.2763,87.416,87.1738,87.416,40514.0
2015-07-23 10:20:00,93.87,94.13,93.81,94.1,28114.0,87.416,87.6581,87.3601,87.6302,28114.0
2015-07-23 10:30:00,94.1,94.14,93.99,94.09,25478.0,87.6302,87.6674,87.5277,87.6208,25478.0
2015-07-23 10:40:00,94.08,94.2,94.04,94.19,27050.0,87.6115,87.7233,87.5743,87.714,27050.0
2015-07-23 10:50:00,94.19,94.3,94.18,94.3,20233.0,87.714,87.8164,87.7047,87.8164,20233.0
2015-07-23 11:00:00,94.3,94.44,94.26,94.37,23945.0,87.8164,87.9468,87.7792,87.8816,23945.0
2015-07-23 11:10:00,94.38,94.4,94.26,94.28,75333.0,87.8909,87.9095,87.7792,87.7978,75333.0
2015-07-23 11:20:00,94.26,94.35,94.06,94.06,36666.0,87.7792,87.863,87.5929,87.5929,36666.0
2015-07-23 11:30:00,94.07,94.09,94.0,94.01,35577.0,87.6022,87.6208,87.537,87.5463,35577.0
2015-07-23 11:40:00,93.99,94.09,93.97,94.06,23827.0,87.5277,87.6208,87.5091,87.5929,23827.0
2015-07-23 11:50:00,94.06,94.1,93.8,93.84,32320.0,87.5929,87.6302,87.3508,87.388,32320.0
2015-07-23 12:00:00,93.82,93.86,93.68,93.75,23750.0,87.3694,87.4067,87.239,87.3042,23750.0
2015-07-23 12:10:00,93.76,93.81,93.53,93.53,16575.0,87.3135,87.3601,87.0993,87.0993,16575.0
2015-07-23 12:20:00,93.52,93.56,93.43,93.47,15844.0,87.09,87.1273,87.0062,87.0435,15844.0
2015-07-23 12:30:00,93.46,93.53,93.41,93.49,11880.0,87.0342,87.0993,86.9876,87.0621,11880.0
2015-07-23 12:40:00,93.49,93.69,93.48,93.5,24435.0,87.0621,87.2483,87.0528,87.0714,24435.0
2015-07-23 12:50:00,93.52,93.56,93.38,93.38,13095.0,87.09,87.1273,86.9597,86.9597,13095.0
2015-07-23 13:00:00,93.36,93.45,93.32,93.42,13781.0,86.941,87.0248,86.9038,86.9969,13781.0
2015-07-23 13:10:00,93.43,93.46,93.31,93.41,20015.0,87.0062,87.0342,86.8945,86.9876,20015.0
2015-07-23 13:20:00,93.38,93.42,93.32,93.37,14666.0,86.9597,86.9969,86.9038,86.9503,14666.0
2015-07-23 13:30:00,93.36,93.4,93.24,93.26,13733.0,86.941,86.9783,86.8293,86.8479,13733.0
2015-07-23 13:40:00,93.28,93.47,93.28,93.47,17316.0,86.8665,87.0435,86.8665,87.0435,17316.0
2015-07-23 13:50:00,93.46,93.65,93.43,93.63,23283.0,87.0342,87.2111,87.0062,87.1925,23283.0
2015-07-23 14:00:00,93.64,93.65,93.54,93.56,22024.0,87.2018,87.2111,87.1087,87.1273,22024.0
2015-07-23 14:10:00,93.54,93.55,93.38,93.41,19639.0,87.1087,87.118,86.9597,86.9876,19639.0
2015-07-23 14:20:00,93.42,93.48,93.26,93.28,25907.0,86.9969,87.0528,86.8479,86.8665,25907.0
2015-07-23 14:30:00,93.27,93.3,93.21,93.24,25384.0,86.8572,86.8852,86.8014,86.8293,25384.0
2015-07-23 14:40:00,93.28,93.36,93.28,93.32,11373.0,86.8665,86.941,86.8665,86.9038,11373.0
2015-07-23 14:50:00,93.3,93.3,93.09,93.18,23763.0,86.8852,86.8852,86.6896,86.7734,23763.0
2015-07-23 15:00:00,93.15,93.19,93.07,93.11,25489.0,86.7455,86.7827,86.671,86.7082,25489.0
2015-07-23 15:10:00,93.12,93.17,93.02,93.11,28083.0,86.7175,86.7641,86.6244,86.7082,28083.0
2015-07-23 15:20:00,93.11,93.2,93.1,93.17,20961.0,86.7082,86.792,86.6989,86.7641,20961.0
2015-07-23 15:30:00,93.17,93.3,93.15,93.3,38506.0,86.7641,86.8852,86.7455,86.8852,38506.0
2015-07-23 15:40:00,93.3,93.4,93.22,93.33,83109.0,86.8852,86.9783,86.8107,86.9131,83109.0
2015-07-23 15:50:00,93.33,93.34,93.25,93.31,107465.0,86.9131,86.9224,86.8386,86.8945,107465.0
2015-07-24 09:30:00,92.97,93.23,92.21,92.5,51529.0,86.5779,86.82,85.8701,86.1402,51529.0
2015-07-24 09:40:00,92.51,93.0,92.51,93.0,30480.0,86.1495,86.6058,86.1495,86.6058,30480.0
2015-07-24 09:50:00,92.98,93.39,92.92,93.11,28358.0,86.5872,86.969,86.5313,86.7082,28358.0
2015-07-24 10:00:00,93.09,93.1,92.88,93.02,12377.0,86.6896,86.6989,86.494,86.6244,12377.0
2015-07-24 10:10:00,93.06,93.1,92.75,92.81,20192.0,86.6617,86.6989,86.373,86.4289,20192.0
2015-07-24 10:20:00,92.77,92.92,92.69,92.92,25831.0,86.3916,86.5313,86.3171,86.5313,25831.0
2015-07-24 10:30:00,92.89,92.93,92.76,92.91,25649.0,86.5034,86.5406,86.3823,86.522,25649.0
2015-07-24 10:40:00,92.88,92.92,92.8,92.92,14634.0,86.494,86.5313,86.4195,86.5313,14634.0
2015-07-24 10:50:00,92.92,92.99,92.7,92.73,22715.0,86.5313,86.5965,86.3264,86.3544,22715.0
2015-07-24 11:00:00,92.73,92.91,92.68,92.87,15727.0,86.3544,86.522,86.3078,86.4847,15727.0
2015-07-24 11:10:00,92.88,92.92,92.73,92.85,16614.0,86.494,86.5313,86.3544,86.4661,16614.0
2015-07-24 11:20:00,92.84,92.86,92.77,92.84,13440.0,86.4568,86.4754,86.3916,86.4568,13440.0
2015-07-24 11:30:00,92.84,92.9,92.7,92.86,31989.0,86.4568,86.5127,86.3264,86.4754,31989.0
2015-07-24 11:40:00,92.85,92.9,92.8,92.8,15117.0,86.4661,86.5127,86.4195,86.4195,15117.0
2015-07-24 11:50:00,92.8,92.92,92.73,92.9,19900.0,86.4195,86.5313,86.3544,86.5127,19900.0
2015-07-24 12:00:00,92.88,92.96,92.85,92.89,12039.0,86.494,86.5685,86.4661,86.5034,12039.0
2015-07-24 12:10:00,92.89,93.11,92.85,93.11,16965.0,86.5034,86.7082,86.4661,86.7082,16965.0
2015-07-24 12:20:00,93.13,93.2,93.08,93.15,16495.0,86.7269,86.792,86.6803,86.7455,16495.0
2015-07-24 12:30:00,93.16,93.22,93.13,93.2,15558.0,86.7548,86.8107,86.7269,86.792,15558.0
2015-07-24 12:40:00,93.2,93.29,93.18,93.26,21676.0,86.792,86.8758,86.7734,86.8479,21676.0
2015-07-24 12:50:00,93.26,93.33,93.21,93.23,26560.0,86.8479,86.9131,86.8014,86.82,26560.0
2015-07-24 13:00:00,93.21,93.31,93.21,93.23,28187.0,86.8014,86.8945,86.8014,86.82,28187.0
2015-07-24 13:10:00,93.23,93.31,93.14,93.28,54986.0,86.82,86.8945,86.7362,86.8665,54986.0
2015-07-24 13:20:00,93.29,93.34,93.2,93.31,20447.0,86.8758,86.9224,86.792,86.8945,20447.0
2015-07-24 13:30:00,93.31,93.32,93.19,93.21,52158.0,86.8945,86.9038,86.7827,86.8014,52158.0
2015-07-24 13:40:00,93.21,93.23,93.07,93.14,46024.0,86.8014,86.82,86.671,86.7362,46024.0
2015-07-24 13:50:00,93.14,93.17,93.07,93.12,32556.0,86.7362,86.7641,86.671,86.7175,32556.0
2015-07-24 14:00:00,93.12,93.17,93.0,93.02,52889.0,86.7175,86.7641,86.6058,86.6244,52889.0
2015-07-24 14:10:00,93.0,93.06,92.8,92.85,49103.0,86.6058,86.6617,86.4195,86.4661,49103.0
2015-07-24 14:20:00,92.83,92.96,92.62,92.96,151880.0,86.4475,86.5685,86.2519,86.5685,151880.0
2015-07-24 14:30:00,92.93,92.96,92.73,92.76,56214.0,86.5406,86.5685,86.3544,86.3823,56214.0
2015-07-24 14:40:00,92.77,92.81,92.66,92.78,28529.0,86.3916,86.4289,86.2892,86.4009,28529.0
2015-07-24 14:50:00,92.77,92.85,92.66,92.85,28312.0,86.3916,86.4661,86.2892,86.4661,28312.0
2015-07-24 15:00:00,92.84,92.87,92.69,92.83,49961.0,86.4568,86.4847,86.3171,86.4475,49961.0
2015-07-24 15:10:00,92.83,92.93,92.77,92.89,47983.0,86.4475,86.5406,86.3916,86.5034,47983.0
2015-07-24 15:20:00,92.91,93.05,92.86,92.88,68188.0,86.522,86.6524,86.4754,86.494,68188.0
2015-07-24 15:30:00,92.87,93.03,92.84,92.84,86008.0,86.4847,86.6337,86.4568,86.4568,86008.0
2015-07-24 15:40:00,92.84,92.96,92.75,92.94,93060.0,86.4568,86.5685,86.373,86.5499,93060.0
2015-07-24 15:50:00,92.93,93.0,92.83,92.85,114075.0,86.5406,86.6058,86.4475,86.4661,114075.0
2015-07-27 09:30:00,92.6,92.62,91.8,92.11,56210.0,86.2333,86.2519,85.4883,85.777,56210.0
2015-07-27 09:40:00,92.04,92.04,91.5,91.91,44845.0,85.7118,85.7118,85.2089,85.5907,44845.0
2015-07-27 09:50:00,91.95,92.15,91.87,91.95,17275.0,85.628,85.8142,85.5535,85.628,17275.0
2015-07-27 10:00:00,91.89,91.95,91.65,91.85,21498.0,85.5721,85.628,85.3486,85.5349,21498.0
2015-07-27 10:10:00,91.9,92.1,91.86,91.95,65664.0,85.5814,85.7677,85.5442,85.628,65664.0
2015-07-27 10:20:00,91.93,92.0,91.66,91.75,41195.0,85.6094,85.6745,85.3579,85.4417,41195.0
2015-07-27 10:30:00,91.71,91.87,91.62,91.82,30566.0,85.4045,85.5535,85.3207,85.5069,30566.0
2015-07-27 10:40:00,91.79,91.81,91.59,91.73,62003.0,85.479,85.4976,85.2927,85.4231,62003.0
2015-07-27 10:50:00,91.71,91.72,91.48,91.51,26744.0,85.4045,85.4138,85.1903,85.2182,26744.0
2015-07-27 11:00:00,91.53,91.81,91.5,91.75,44669.0,85.2369,85.4976,85.2089,85.4417,44669.0
2015-07-27 11:10:00,91.75,91.75,91.4,91.56,54854.0,85.4417,85.4417,85.1158,85.2648,54854.0
2015-07-27 11:20:00,91.57,91.77,91.38,91.69,39921.0,85.2741,85.4604,85.0972,85.3859,39921.0
2015-07-27 11:30:00,91.7,91.79,91.62,91.71,42342.0,85.3952,85.479,85.3207,85.4045,42342.0
2015-07-27 11:40:00,91.71,91.77,91.63,91.77,15085.0,85.4045,85.4604,85.33,85.4604,15085.0
2015-07-27 11:50:00,91.78,92.03,91.75,91.98,14660.0,85.4697,85.7025,85.4417,85.6559,14660.0
2015-07-27 12:00:00,91.96,92.0,91.82,91.82,11444.0,85.6373,85.6745,85.5069,85.5069,11444.0
2015-07-27 12:10:00,91.8,91.87,91.78,91.86,7900.0,85.4883,85.5535,85.4697,85.5442,7900.0
2015-07-27 12:20:00,91.87,91.93,91.72,91.75,11360.0,85.5535,85.6094,85.4138,85.4417,11360.0
2015-07-27 12:30:00,91.73,91.87,91.73,91.87,14008.0,85.4231,85.5535,85.4231,85.5535,14008.0
2015-07-27 12:40:00,91.88,91.93,91.8,91.81,6300.0,85.5628,85.6094,85.4883,85.4976,6300.0
2015-07-27 12:50:00,91.79,91.87,91.75,91.85,8225.0,85.479,85.5535,85.4417,85.5349,8225.0
2015-07-27 13:00:00,91.84,91.9,91.76,91.89,10774.0,85.5255,85.5814,85.451,85.5721,10774.0
2015-07-27 13:10:00,91.91,91.97,91.82,91.97,14902.0,85.5907,85.6466,85.5069,85.6466,14902.0
2015-07-27 13:20:00,91.97,91.98,91.9,91.96,21080.0,85.6466,85.6559,85.5814,85.6373,21080.0
2015-07-27 13:30:00,91.97,91.97,91.73,91.78,15682.0,85.6466,85.6466,85.4231,85.4697,15682.0
2015-07-27 13:40:00,91.78,91.84,91.64,91.74,34394.0,85.4697,85.5255,85.3393,85.4324,34394.0
2015-07-27 13:50:00,91.72,91.98,91.71,91.95,20433.0,85.4138,85.6559,85.4045,85.628,20433.0
2015-07-27 14:00:00,91.94,92.05,91.89,92.0,23604.0,85.6187,85.7211,85.5721,85.6745,23604.0
2015-07-27 14:10:00,92.0,92.16,92.0,92.11,24786.0,85.6745,85.8235,85.6745,85.777,24786.0
2015-07-27 14:20:00,92.11,92.17,92.05,92.11,20386.0,85.777,85.8329,85.7211,85.777,20386.0
2015-07-27 14:30:00,92.09,92.09,91.93,92.01,17158.0,85.7584,85.7584,85.6094,85.6839,17158.0
2015-07-27 14:40:00,92.02,92.09,91.93,92.02,14781.0,85.6932,85.7584,85.6094,85.6932,14781.0
2015-07-27 14:50:00,92.01,92.04,91.89,91.89,15305.0,85.6839,85.7118,85.5721,85.5721,15305.0
2015-07-27 15:00:00,91.89,91.91,91.78,91.87,28617.0,85.5721,85.5907,85.4697,85.5535,28617.0
2015-07-27 15:10:00,91.86,91.97,91.85,91.89,38877.0,85.5442,85.6466,85.5349,85.5721,38877.0
2015-07-27 15:20:00,91.88,91.96,91.83,91.83,32847.0,85.5628,85.6373,85.5162,85.5162,32847.0
2015-07-27 15:30:00,91.85,91.87,91.77,91.84,47455.0,85.5349,85.5535,85.4604,85.5255,47455.0
2015-07-27 15:40:00,91.84,91.92,91.78,91.9,69569.0,85.5255,85.6,85.4697,85.5814,69569.0
2015-07-27 15:50:00,91.91,92.08,91.86,92.03,156805.0,85.5907,85.749,85.5442,85.7025,156805.0
2015-07-28 09:30:00,92.2,92.66,91.44,91.7,78820.0,85.8608,86.2892,85.153,85.3952,78820.0
2015-07-28 09:40:00,91.73,91.76,91.19,91.3,82390.0,85.4231,85.451,84.9202,85.0227,82390.0
2015-07-28 09:50:00,91.26,91.36,91.11,91.16,37586.0,84.9854,85.0785,84.8457,84.8923,37586.0
2015-07-28 10:00:00,91.16,91.53,91.09,91.21,80239.0,84.8923,85.2369,84.8271,84.9389,80239.0
2015-07-28 10:10:00,91.26,91.42,90.99,91.0,40252.0,84.9854,85.1344,84.734,84.7433,40252.0
2015-07-28 10:20:00,90.99,91.3,90.93,91.3,65988.0,84.734,85.0227,84.6781,85.0227,65988.0
2015-07-28 10:30:00,91.27,91.37,91.13,91.13,23342.0,84.9947,85.0879,84.8644,84.8644,23342.0
2015-07-28 10:40:00,91.16,91.19,91.03,91.05,70350.0,84.8923,84.9202,84.7712,84.7899,70350.0
2015-07-28 10:50:00,91.06,91.56,91.06,91.54,45591.0,84.7992,85.2648,84.7992,85.2462,45591.0
2015-07-28 11:00:00,91.54,91.54,91.42,91.46,34116.0,85.2462,85.2462,85.1344,85.1717,34116.0
2015-07-28 11:10:00,91.45,91.5,91.37,91.39,30604.0,85.1624,85.2089,85.0879,85.1065,30604.0
2015-07-28 11:20:00,91.37,91.47,91.34,91.46,35434.0,85.0879,85.181,85.0599,85.1717,35434.0
2015-07-28 11:30:00,91.47,91.63,91.45,91.61,35337.0,85.181,85.33,85.1624,85.3114,35337.0
2015-07-28 11:40:00,91.61,91.81,91.61,91.73,27686.0,85.3114,85.4976,85.3114,85.4231,27686.0
2015-07-28 11:50:00,91.73,91.77,91.68,91.76,18245.0,85.4231,85.4604,85.3765,85.451,18245.0
2015-07-28 12:00:00,91.8,92.01,91.75,91.97,50683.0,85.4883,85.6839,85.4417,85.6466,50683.0
2015-07-28 12:10:00,91.96,92.0,91.69,91.69,28497.0,85.6373,85.6745,85.3859,85.3859,28497.0
2015-07-28 12:20:00,91.7,91.76,91.68,91.69,18658.0,85.3952,85.451,85.3765,85.3859,18658.0
2015-07-28 12:30:00,91.7,91.72,91.63,91.64,22533.0,85.3952,85.4138,85.33,85.3393,22533.0
2015-07-28 12:40:00,91.65,91.75,91.61,91.69,33898.0,85.3486,85.4417,85.3114,85.3859,33898.0
2015-07-28 12:50:00,91.71,91.81,91.68,91.79,16107.0,85.4045,85.4976,85.3765,85.479,16107.0
2015-07-28 13:00:00,91.76,91.91,91.68,91.87,17776.0,85.451,85.5907,85.3765,85.5535,17776.0
2015-07-28 13:10:00,91.9,92.1,91.88,92.05,24938.0,85.5814,85.7677,85.5628,85.7211,24938.0
2015-07-28 13:20:00,92.04,92.1,92.02,92.07,22633.0,85.7118,85.7677,85.6932,85.7397,22633.0
2015-07-28 13:30:00,92.03,92.04,91.94,92.04,19793.0,85.7025,85.7118,85.6187,85.7118,19793.0
2015-07-28 13:40:00,92.05,92.44,92.04,92.43,116297.0,85.7211,86.0843,85.7118,86.075,116297.0
2015-07-28 13:50:00,92.43,92.49,92.38,92.46,24336.0,86.075,86.1309,86.0284,86.1029,24336.0
2015-07-28 14:00:00,92.44,92.62,92.42,92.62,22578.0,86.0843,86.2519,86.0657,86.2519,22578.0
2015-07-28 14:10:00,92.61,92.63,92.42,92.42,19887.0,86.2426,86.2612,86.0657,86.0657,19887.0
2015-07-28 14:20:00,92.43,92.58,92.43,92.45,19818.0,86.075,86.2147,86.075,86.0936,19818.0
2015-07-28 14:30:00,92.44,92.45,92.39,92.42,15514.0,86.0843,86.0936,86.0377,86.0657,15514.0
2015-07-28 14:40:00,92.42,92.43,92.34,92.39,17468.0,86.0657,86.075,85.9912,86.0377,17468.0
2015-07-28 14:50:00,92.4,92.45,92.37,92.43,16518.0,86.047,86.0936,86.0191,86.075,16518.0
2015-07-28 15:00:00,92.43,92.47,92.38,92.42,47245.0,86.075,86.1122,86.0284,86.0657,47245.0
2015-07-28 15:10:00,92.44,92.46,92.36,92.36,37313.0,86.0843,86.1029,86.0098,86.0098,37313.0
2015-07-28 15:20:00,92.36,92.4,92.31,92.31,34811.0,86.0098,86.047,85.9632,85.9632,34811.0
2015-07-28 15:30:00,92.31,92.52,92.31,92.49,37781.0,85.9632,86.1588,85.9632,86.1309,37781.0
2015-07-28 15:40:00,92.48,92.5,92.38,92.39,76291.0,86.1215,86.1402,86.0284,86.0377,76291.0
2015-07-28 15:50:00,92.38,92.38,92.21,92.31,239858.0,86.0284,86.0284,85.8701,85.9632,239858.0
2015-07-29 09:30:00,92.5,92.97,92.38,92.53,45616.0,86.1402,86.5779,86.0284,86.1681,45616.0
2015-07-29 09:40:00,92.46,92.54,92.13,92.4,57210.0,86.1029,86.1774,85.7956,86.047,57210.0
2015-07-29 09:50:00,92.39,93.14,92.39,93.13,29308.0,86.0377,86.7362,86.0377,86.7269,29308.0
2015-07-29 10:00:00,93.18,93.56,93.07,93.52,92210.0,86.7734,87.1273,86.671,87.09,92210.0
2015-07-29 10:10:00,93.54,93.86,93.43,93.86,38509.0,87.1087,87.4067,87.0062,87.4067,38509.0
2015-07-29 10:20:00,93.87,94.16,93.84,94.03,99598.0,87.416,87.686,87.388,87.565,99598.0
2015-07-29 10:30:00,94.03,94.04,93.81,93.94,51712.0,87.565,87.5743,87.3601,87.4812,51712.0
2015-07-29 10:40:00,93.92,94.07,93.91,93.96,46090.0,87.4625,87.6022,87.4532,87.4998,46090.0
2015-07-29 10:50:00,93.94,93.96,93.8,93.93,27082.0,87.4812,87.4998,87.3508,87.4718,27082.0
2015-07-29 11:00:00,93.94,93.99,93.81,93.91,23096.0,87.4812,87.5277,87.3601,87.4532,23096.0
2015-07-29 11:10:00,93.92,94.02,93.86,93.98,176688.0,87.4625,87.5557,87.4067,87.5184,176688.0
2015-07-29 11:20:00,93.99,94.03,93.78,93.78,53038.0,87.5277,87.565,87.3322,87.3322,53038.0
2015-07-29 11:30:00,93.78,94.02,93.76,94.0,19217.0,87.3322,87.5557,87.3135,87.537,19217.0
2015-07-29 11:40:00,94.0,94.07,93.96,93.96,26711.0,87.537,87.6022,87.4998,87.4998,26711.0
2015-07-29 11:50:00,93.95,93.95,93.79,93.9,28194.0,87.4905,87.4905,87.3415,87.4439,28194.0
2015-07-29 12:00:00,93.9,93.9,93.75,93.8,18050.0,87.4439,87.4439,87.3042,87.3508,18050.0
2015-07-29 12:10:00,93.8,93.87,93.52,93.57,28973.0,87.3508,87.416,87.09,87.1366,28973.0
2015-07-29 12:20:00,93.56,93.68,93.53,93.67,21038.0,87.1273,87.239,87.0993,87.2297,21038.0
2015-07-29 12:30:00,93.65,93.71,93.53,93.57,15004.0,87.2111,87.267,87.0993,87.1366,15004.0
2015-07-29 12:40:00,93.59,93.72,93.56,93.69,12834.0,87.1552,87.2763,87.1273,87.2483,12834.0
2015-07-29 12:50:00,93.71,93.71,93.52,93.62,25277.0,87.267,87.267,87.09,87.1832,25277.0
2015-07-29 13:00:00,93.6,93.6,93.48,93.51,24384.0,87.1645,87.1645,87.0528,87.0807,24384.0
2015-07-29 13:10:00,93.53,93.63,93.52,93.6,41446.0,87.0993,87.1925,87.09,87.1645,41446.0
2015-07-29 13:20:00,93.58,93.67,93.56,93.61,20297.0,87.1459,87.2297,87.1273,87.1738,20297.0
2015-07-29 13:30:00,93.61,93.71,93.6,93.64,14514.0,87.1738,87.267,87.1645,87.2018,14514.0
2015-07-29 13:40:00,93.62,93.63,93.53,93.56,15472.0,87.1832,87.1925,87.0993,87.1273,15472.0
2015-07-29 13:50:00,93.55,93.57,93.42,93.43,18130.0,87.118,87.1366,86.9969,87.0062,18130.0
2015-07-29 14:00:00,93.41,93.73,93.09,93.09,46128.0,86.9876,87.2856,86.6896,86.6896,46128.0
2015-07-29 14:10:00,93.09,93.48,93.07,93.48,41104.0,86.6896,87.0528,86.671,87.0528,41104.0
2015-07-29 14:20:00,93.48,93.67,93.48,93.55,43224.0,87.0528,87.2297,87.0528,87.118,43224.0
2015-07-29 14:30:00,93.56,93.58,93.45,93.52,32712.0,87.1273,87.1459,87.0248,87.09,32712.0
2015-07-29 14:40:00,93.52,93.58,93.43,93.46,55603.0,87.09,87.1459,87.0062,87.0342,55603.0
2015-07-29 14:50:00,93.49,93.6,93.46,93.54,30970.0,87.0621,87.1645,87.0342,87.1087,30970.0
2015-07-29 15:00:00,93.54,93.58,93.44,93.48,39267.0,87.1087,87.1459,87.0155,87.0528,39267.0
2015-07-29 15:10:00,93.48,93.5,93.44,93.49,60329.0,87.0528,87.0714,87.0155,87.0621,60329.0
2015-07-29 15:20:00,93.5,93.58,93.5,93.5,53384.0,87.0714,87.1459,87.0714,87.0714,53384.0
2015-07-29 15:30:00,93.5,93.56,93.44,93.53,80411.0,87.0714,87.1273,87.0155,87.0993,80411.0
2015-07-29 15:40:00,93.52,93.71,93.52,93.62,89603.0,87.09,87.267,87.09,87.1832,89603.0
2015-07-29 15:50:00,93.63,93.73,93.57,93.6,165825.0,87.1925,87.2856,87.1366,87.1645,165825.0
2015-07-30 09:30:00,93.3,93.59,92.87,92.95,45637.0,86.8852,87.1552,86.4847,86.5592,45637.0
2015-07-30 09:40:00,92.94,93.0,92.58,92.76,42016.0,86.5499,86.6058,86.2147,86.3823,42016.0
2015-07-30 09:50:00,92.68,92.8,92.33,92.43,57373.0,86.3078,86.4195,85.9819,86.075,57373.0
2015-07-30 10:00:00,92.51,92.51,92.09,92.26,126391.0,86.1495,86.1495,85.7584,85.9167,126391.0
2015-07-30 10:10:00,92.26,92.54,92.16,92.28,59793.0,85.9167,86.1774,85.8235,85.9353,59793.0
2015-07-30 10:20:00,92.31,92.35,92.13,92.23,30692.0,85.9632,86.0005,85.7956,85.8887,30692.0
2015-07-30 10:30:00,92.17,92.89,92.17,92.74,76413.0,85.8329,86.5034,85.8329,86.3637,76413.0
2015-07-30 10:40:00,92.74,92.92,92.65,92.74,19289.0,86.3637,86.5313,86.2799,86.3637,19289.0
2015-07-30 10:50:00,92.73,92.73,92.44,92.46,16280.0,86.3544,86.3544,86.0843,86.1029,16280.0
2015-07-30 11:00:00,92.45,92.49,92.22,92.33,27854.0,86.0936,86.1309,85.8794,85.9819,27854.0
2015-07-30 11:10:00,92.33,92.47,92.31,92.38,24673.0,85.9819,86.1122,85.9632,86.0284,24673.0
2015-07-30 11:20:00,92.39,92.58,92.31,92.47,13608.0,86.0377,86.2147,85.9632,86.1122,13608.0
2015-07-30 11:30:00,92.51,92.53,92.43,92.48,24452.0,86.1495,86.1681,86.075,86.1215,24452.0
2015-07-30 11:40:00,92.51,92.53,92.45,92.49,19679.0,86.1495,86.1681,86.0936,86.1309,19679.0
2015-07-30 11:50:00,92.49,92.53,92.33,92.33,30203.0,86.1309,86.1681,85.9819,85.9819,30203.0
2015-07-30 12:00:00,92.38,92.46,92.35,92.38,15702.0,86.0284,86.1029,86.0005,86.0284,15702.0
2015-07-30 12:10:00,92.4,92.52,92.35,92.51,10338.0,86.047,86.1588,86.0005,86.1495,10338.0
2015-07-30 12:20:00,92.52,92.63,92.52,92.55,22366.0,86.1588,86.2612,86.1588,86.1867,22366.0
2015-07-30 12:30:00,92.57,92.65,92.51,92.58,19198.0,86.2054,86.2799,86.1495,86.2147,19198.0
2015-07-30 12:40:00,92.61,92.69,92.58,92.66,8106.0,86.2426,86.3171,86.2147,86.2892,8106.0
2015-07-30 12:50:00,92.71,92.86,92.67,92.84,9804.0,86.3357,86.4754,86.2985,86.4568,9804.0
2015-07-30 13:00:00,92.86,93.01,92.86,92.97,23097.0,86.4754,86.6151,86.4754,86.5779,23097.0
2015-07-30 13:10:00,92.97,92.98,92.9,92.92,14541.0,86.5779,86.5872,86.5127,86.5313,14541.0
2015-07-30 13:20:00,92.91,92.95,92.76,92.86,26589.0,86.522,86.5592,86.3823,86.4754,26589.0
2015-07-30 13:30:00,92.87,93.02,92.87,92.94,12098.0,86.4847,86.6244,86.4847,86.5499,12098.0
2015-07-30 13:40:00,92.91,92.99,92.87,92.95,10698.0,86.522,86.5965,86.4847,86.5592,10698.0
2015-07-30 13:50:00,92.97,92.98,92.8,92.89,14189.0,86.5779,86.5872,86.4195,86.5034,14189.0
2015-07-30 14:00:00,92.91,92.94,92.9,92.92,17047.0,86.522,86.5499,86.5127,86.5313,17047.0
2015-07-30 14:10:00,92.93,92.98,92.89,92.95,28848.0,86.5406,86.5872,86.5034,86.5592,28848.0
2015-07-30 14:20:00,92.96,93.05,92.93,92.95,21439.0,86.5685,86.6524,86.5406,86.5592,21439.0
2015-07-30 14:30:00,92.94,93.02,92.9,92.93,17718.0,86.5499,86.6244,86.5127,86.5406,17718.0
2015-07-30 14:40:00,92.94,93.01,92.88,92.89,23196.0,86.5499,86.6151,86.494,86.5034,23196.0
2015-07-30 14:50:00,92.9,92.93,92.84,92.86,18196.0,86.5127,86.5406,86.4568,86.4754,18196.0
2015-07-30 15:00:00,92.89,92.96,92.86,92.88,27370.0,86.5034,86.5685,86.4754,86.494,27370.0
2015-07-30 15:10:00,92.9,92.93,92.81,92.89,63897.0,86.5127,86.5406,86.4289,86.5034,63897.0
2015-07-30 15:20:00,92.89,93.08,92.88,93.08,94001.0,86.5034,86.6803,86.494,86.6803,94001.0
2015-07-30 15:30:00,93.05,93.08,92.92,92.94,61012.0,86.6524,86.6803,86.5313,86.5499,61012.0
2015-07-30 15:40:00,92.95,93.06,92.9,93.06,94975.0,86.5592,86.6617,86.5127,86.6617,94975.0
2015-07-30 15:50:00,93.05,93.07,92.93,92.97,125800.0,86.6524,86.671,86.5406,86.5779,125800.0
2015-07-31 09:30:00,93.65,94.31,93.5,93.65,102915.0,87.2111,87.8257,87.0714,87.2111,102915.0
2015-07-31 09:40:00,93.62,93.87,93.34,93.38,23258.0,87.1832,87.416,86.9224,86.9597,23258.0
2015-07-31 09:50:00,93.4,93.6,93.17,93.3,28116.0,86.9783,87.1645,86.7641,86.8852,28116.0
2015-07-31 10:00:00,93.33,93.43,93.23,93.42,23653.0,86.9131,87.0062,86.82,86.9969,23653.0
2015-07-31 10:10:00,93.44,93.7,93.32,93.33,57837.0,87.0155,87.2577,86.9038,86.9131,57837.0
2015-07-31 10:20:00,93.34,93.58,93.18,93.44,28740.0,86.9224,87.1459,86.7734,87.0155,28740.0
2015-07-31 10:30:00,93.47,93.55,93.35,93.46,25880.0,87.0435,87.118,86.9317,87.0342,25880.0
2015-07-31 10:40:00,93.44,93.56,93.38,93.41,21999.0,87.0155,87.1273,86.9597,86.9876,21999.0
2015-07-31 10:50:00,93.41,93.54,93.38,93.39,21113.0,86.9876,87.1087,86.9597,86.969,21113.0
2015-07-31 11:00:00,93.39,93.61,93.38,93.51,22773.0,86.969,87.1738,86.9597,87.0807,22773.0
2015-07-31 11:10:00,93.55,93.71,93.49,93.7,12622.0,87.118,87.267,87.0621,87.2577,12622.0
2015-07-31 11:20:00,93.72,93.77,93.58,93.58,27504.0,87.2763,87.3228,87.1459,87.1459,27504.0
2015-07-31 11:30:00,93.62,93.67,93.52,93.62,24371.0,87.1832,87.2297,87.09,87.1832,24371.0
2015-07-31 11:40:00,93.61,93.75,93.52,93.7,19480.0,87.1738,87.3042,87.09,87.2577,19480.0
2015-07-31 11:50:00,93.7,93.74,93.62,93.7,18945.0,87.2577,87.2949,87.1832,87.2577,18945.0
2015-07-31 12:00:00,93.73,93.84,93.68,93.75,28250.0,87.2856,87.388,87.239,87.3042,28250.0
2015-07-31 12:10:00,93.79,93.89,93.73,93.83,15314.0,87.3415,87.4346,87.2856,87.3787,15314.0
2015-07-31 12:20:00,93.81,93.81,93.68,93.68,9901.0,87.3601,87.3601,87.239,87.239,9901.0
2015-07-31 12:30:00,93.7,93.7,93.52,93.58,14213.0,87.2577,87.2577,87.09,87.1459,14213.0
2015-07-31 12:40:00,93.59,93.6,93.36,93.41,22795.0,87.1552,87.1645,86.941,86.9876,22795.0
2015-07-31 12:50:00,93.39,93.43,93.28,93.31,13149.0,86.969,87.0062,86.8665,86.8945,13149.0
2015-07-31 13:00:00,93.3,93.32,93.25,93.26,16270.0,86.8852,86.9038,86.8386,86.8479,16270.0
2015-07-31 13:10:00,93.25,93.28,93.17,93.17,31859.0,86.8386,86.8665,86.7641,86.7641,31859.0
2015-07-31 13:20:00,93.18,93.25,93.13,93.13,14796.0,86.7734,86.8386,86.7269,86.7269,14796.0
2015-07-31 13:30:00,93.14,93.26,93.11,93.22,40243.0,86.7362,86.8479,86.7082,86.8107,40243.0
2015-07-31 13:40:00,93.23,93.25,93.16,93.16,16890.0,86.82,86.8386,86.7548,86.7548,16890.0
2015-07-31 13:50:00,93.15,93.17,93.08,93.12,17811.0,86.7455,86.7641,86.6803,86.7175,17811.0
2015-07-31 14:00:00,93.13,93.23,93.05,93.05,24802.0,86.7269,86.82,86.6524,86.6524,24802.0
2015-07-31 14:10:00,93.05,93.06,93.0,93.01,19113.0,86.6524,86.6617,86.6058,86.6151,19113.0
2015-07-31 14:20:00,93.03,93.03,92.78,92.83,35711.0,86.6337,86.6337,86.4009,86.4475,35711.0
2015-07-31 14:30:00,92.83,93.02,92.83,92.9,19084.0,86.4475,86.6244,86.4475,86.5127,19084.0
2015-07-31 14:40:00,92.91,92.97,92.8,92.89,27391.0,86.522,86.5779,86.4195,86.5034,27391.0
2015-07-31 14:50:00,92.89,93.01,92.86,92.97,10166.0,86.5034,86.6151,86.4754,86.5779,10166.0
2015-07-31 15:00:00,92.96,93.1,92.96,93.01,29185.0,86.5685,86.6989,86.5685,86.6151,29185.0
2015-07-31 15:10:00,93.0,93.07,93.0,93.05,23487.0,86.6058,86.671,86.6058,86.6524,23487.0
2015-07-31 15:20:00,93.04,93.04,92.79,92.79,36068.0,86.643,86.643,86.4102,86.4102,36068.0
2015-07-31 15:30:00,92.8,93.0,92.8,92.93,40804.0,86.4195,86.6058,86.4195,86.5406,40804.0
2015-07-31 15:40:00,92.92,93.01,92.87,92.87,67991.0,86.5313,86.6151,86.4847,86.4847,67991.0
2015-07-31 15:50:00,92.86,93.07,92.8,93.02,153869.0,86.4754,86.671,86.4195,86.6244,153869.0
2015-08-03 09:30:00,93.06,93.64,92.88,93.64,61702.0,86.6617,87.2018,86.494,87.2018,61702.0
2015-08-03 09:40:00,93.63,93.96,93.33,93.82,33261.0,87.1925,87.4998,86.9131,87.3694,33261.0
2015-08-03 09:50:00,93.8,94.17,93.68,93.9,50717.0,87.3508,87.6953,87.239,87.4439,50717.0
2015-08-03 10:00:00,94.02,94.03,93.65,93.69,23751.0,87.5557,87.565,87.2111,87.2483,23751.0
2015-08-03 10:10:00,93.71,93.92,93.52,93.61,17572.0,87.267,87.4625,87.09,87.1738,17572.0
2015-08-03 10:20:00,93.66,93.97,93.5,93.7,33884.0,87.2204,87.5091,87.0714,87.2577,33884.0
2015-08-03 10:30:00,93.66,93.66,93.45,93.49,17736.0,87.2204,87.2204,87.0248,87.0621,17736.0
2015-08-03 10:40:00,93.51,93.52,93.36,93.5,49064.0,87.0807,87.09,86.941,87.0714,49064.0
2015-08-03 10:50:00,93.48,93.56,93.4,93.49,39791.0,87.0528,87.1273,86.9783,87.0621,39791.0
2015-08-03 11:00:00,93.51,93.58,93.38,93.53,30076.0,87.0807,87.1459,86.9597,87.0993,30076.0
2015-08-03 11:10:00,93.52,93.6,93.48,93.56,34872.0,87.09,87.1645,87.0528,87.1273,34872.0
2015-08-03 11:20:00,93.59,93.68,93.48,93.5,12940.0,87.1552,87.239,87.0528,87.0714,12940.0
2015-08-03 11:30:00,93.53,93.63,93.49,93.53,12550.0,87.0993,87.1925,87.0621,87.0993,12550.0
2015-08-03 11:40:00,93.51,93.66,93.44,93.63,19203.0,87.0807,87.2204,87.0155,87.1925,19203.0
2015-08-03 11:50:00,93.62,93.65,93.49,93.51,13522.0,87.1832,87.2111,87.0621,87.0807,13522.0
2015-08-03 12:00:00,93.51,93.72,93.51,93.7,21096.0,87.0807,87.2763,87.0807,87.2577,21096.0
2015-08-03 12:10:00,93.72,93.8,93.68,93.7,33014.0,87.2763,87.3508,87.239,87.2577,33014.0
2015-08-03 12:20:00,93.68,93.68,93.42,93.54,13226.0,87.239,87.239,86.9969,87.1087,13226.0
2015-08-03 12:30:00,93.55,93.57,93.39,93.39,33220.0,87.118,87.1366,86.969,86.969,33220.0
2015-08-03 12:40:00,93.38,93.42,93.21,93.34,23177.0,86.9597,86.9969,86.8014,86.9224,23177.0
2015-08-03 12:50:00,93.3,93.35,93.14,93.18,48859.0,86.8852,86.9317,86.7362,86.7734,48859.0
2015-08-03 13:00:00,93.15,93.15,92.89,92.89,16665.0,86.7455,86.7455,86.5034,86.5034,16665.0
2015-08-03 13:10:00,92.89,92.93,92.71,92.75,16239.0,86.5034,86.5406,86.3357,86.373,16239.0
2015-08-03 13:20:00,92.73,92.83,92.67,92.83,38174.0,86.3544,86.4475,86.2985,86.4475,38174.0
2015-08-03 13:30:00,92.85,92.91,92.74,92.75,43813.0,86.4661,86.522,86.3637,86.373,43813.0
2015-08-03 13:40:00,92.74,92.82,92.68,92.77,17396.0,86.3637,86.4382,86.3078,86.3916,17396.0
2015-08-03 13:50:00,92.77,92.82,92.73,92.75,23431.0,86.3916,86.4382,86.3544,86.373,23431.0
2015-08-03 14:00:00,92.75,92.75,92.58,92.69,33225.0,86.373,86.373,86.2147,86.3171,33225.0
2015-08-03 14:10:00,92.68,92.68,92.44,92.6,25049.0,86.3078,86.3078,86.0843,86.2333,25049.0
2015-08-03 14:20:00,92.61,92.76,92.59,92.73,26237.0,86.2426,86.3823,86.224,86.3544,26237.0
2015-08-03 14:30:00,92.74,92.85,92.67,92.83,29062.0,86.3637,86.4661,86.2985,86.4475,29062.0
2015-08-03 14:40:00,92.85,92.96,92.76,92.79,51391.0,86.4661,86.5685,86.3823,86.4102,51391.0
2015-08-03 14:50:00,92.8,92.82,92.68,92.81,24965.0,86.4195,86.4382,86.3078,86.4289,24965.0
2015-08-03 15:00:00,92.79,92.83,92.72,92.77,25810.0,86.4102,86.4475,86.345,86.3916,25810.0
2015-08-03 15:10:00,92.77,92.8,92.71,92.76,33628.0,86.3916,86.4195,86.3357,86.3823,33628.0
2015-08-03 15:20:00,92.76,92.82,92.74,92.77,32556.0,86.3823,86.4382,86.3637,86.3916,32556.0
2015-08-03 15:30:00,92.76,92.87,92.74,92.87,60162.0,86.3823,86.4847,86.3637,86.4847,60162.0
2015-08-03 15:40:00,92.88,92.93,92.77,92.78,77075.0,86.494,86.5406,86.3916,86.4009,77075.0
2015-08-03 15:50:00,92.79,92.85,92.77,92.84,140640.0,86.4102,86.4661,86.3916,86.4568,140640.0
2015-08-04 09:30:00,93.7,94.4,93.21,93.71,85450.0,87.2577,87.9095,86.8014,87.267,85450.0
2015-08-04 09:40:00,93.76,93.86,93.52,93.6,27637.0,87.3135,87.4067,87.09,87.1645,27637.0
2015-08-04 09:50:00,93.55,93.89,93.38,93.86,53504.0,87.118,87.4346,86.9597,87.4067,53504.0
2015-08-04 10:00:00,93.86,93.86,93.51,93.71,23968.0,87.4067,87.4067,87.0807,87.267,23968.0
2015-08-04 10:10:00,93.69,94.04,93.62,93.87,89343.0,87.2483,87.5743,87.1832,87.416,89343.0
2015-08-04 10:20:00,93.87,94.04,93.69,93.83,26190.0,87.416,87.5743,87.2483,87.3787,26190.0
2015-08-04 10:30:00,93.81,94.41,93.81,94.33,32217.0,87.3601,87.9188,87.3601,87.8443,32217.0
2015-08-04 10:40:00,94.29,94.32,94.09,94.13,36413.0,87.8071,87.835,87.6208,87.6581,36413.0
2015-08-04 10:50:00,94.21,94.23,93.78,93.79,28120.0,87.7326,87.7512,87.3322,87.3415,28120.0
2015-08-04 11:00:00,93.82,94.07,93.7,93.81,26524.0,87.3694,87.6022,87.2577,87.3601,26524.0
2015-08-04 11:10:00,93.76,93.98,93.7,93.83,33265.0,87.3135,87.5184,87.2577,87.3787,33265.0
2015-08-04 11:20:00,93.87,94.02,93.87,93.98,24953.0,87.416,87.5557,87.416,87.5184,24953.0
2015-08-04 11:30:00,93.96,94.17,93.94,94.1,70142.0,87.4998,87.6953,87.4812,87.6302,70142.0
2015-08-04 11:40:00,94.11,94.27,93.93,93.95,47919.0,87.6395,87.7885,87.4718,87.4905,47919.0
2015-08-04 11:50:00,93.98,94.0,93.73,93.73,25436.0,87.5184,87.537,87.2856,87.2856,25436.0
2015-08-04 12:00:00,93.75,94.16,93.71,94.16,28735.0,87.3042,87.686,87.267,87.686,28735.0
2015-08-04 12:10:00,94.16,94.19,94.0,94.1,19264.0,87.686,87.714,87.537,87.6302,19264.0
2015-08-04 12:20:00,94.11,94.13,93.94,93.98,15742.0,87.6395,87.6581,87.4812,87.5184,15742.0
2015-08-04 12:30:00,93.96,94.27,93.93,94.2,25293.0,87.4998,87.7885,87.4718,87.7233,25293.0
2015-08-04 12:40:00,94.2,94.3,94.13,94.15,16729.0,87.7233,87.8164,87.6581,87.6767,16729.0
2015-08-04 12:50:00,94.17,94.17,93.97,94.0,12908.0,87.6953,87.6953,87.5091,87.537,12908.0
2015-08-04 13:00:00,93.99,94.21,93.96,94.2,12425.0,87.5277,87.7326,87.4998,87.7233,12425.0
2015-08-04 13:10:00,94.2,94.3,94.14,94.26,14207.0,87.7233,87.8164,87.6674,87.7792,14207.0
2015-08-04 13:20:00,94.26,94.31,94.21,94.26,14200.0,87.7792,87.8257,87.7326,87.7792,14200.0
2015-08-04 13:30:00,94.25,94.38,94.24,94.34,23775.0,87.7698,87.8909,87.7605,87.8537,23775.0
2015-08-04 13:40:00,94.37,94.39,94.14,94.14,21852.0,87.8816,87.9002,87.6674,87.6674,21852.0
2015-08-04 13:50:00,94.1,94.11,93.84,93.84,17937.0,87.6302,87.6395,87.388,87.388,17937.0
2015-08-04 14:00:00,93.82,94.08,93.7,93.8,63619.0,87.3694,87.6115,87.2577,87.3508,63619.0
2015-08-04 14:10:00,93.78,93.99,93.71,93.99,18241.0,87.3322,87.5277,87.267,87.5277,18241.0
2015-08-04 14:20:00,94.0,94.11,93.89,94.06,16594.0,87.537,87.6395,87.4346,87.5929,16594.0
2015-08-04 14:30:00,94.09,94.25,94.02,94.21,41787.0,87.6208,87.7698,87.5557,87.7326,41787.0
2015-08-04 14:40:00,94.23,94.29,94.14,94.28,28722.0,87.7512,87.8071,87.6674,87.7978,28722.0
2015-08-04 14:50:00,94.29,94.3,94.14,94.2,21291.0,87.8071,87.8164,87.6674,87.7233,21291.0
2015-08-04 15:00:00,94.21,94.28,94.06,94.07,33091.0,87.7326,87.7978,87.5929,87.6022,33091.0
2015-08-04 15:10:00,94.09,94.23,94.04,94.14,35200.0,87.6208,87.7512,87.5743,87.6674,35200.0
2015-08-04 15:20:00,94.14,94.18,93.98,94.03,58792.0,87.6674,87.7047,87.5184,87.565,58792.0
2015-08-04 15:30:00,94.01,94.19,94.01,94.11,56238.0,87.5463,87.714,87.5463,87.6395,56238.0
2015-08-04 15:40:00,94.11,94.13,93.92,93.98,71671.0,87.6395,87.6581,87.4625,87.5184,71671.0
2015-08-04 15:50:00,93.97,94.05,93.9,94.01,115979.0,87.5091,87.5836,87.4439,87.5463,115979.0
2015-08-05 09:30:00,93.73,94.09,91.92,93.75,104596.0,87.2856,87.6208,85.6,87.3042,104596.0
2015-08-05 09:40:00,93.49,94.15,92.8,93.23,123090.0,87.0621,87.6767,86.4195,86.82,123090.0
2015-08-05 09:50:00,93.12,93.64,92.73,93.1,105283.0,86.7175,87.2018,86.3544,86.6989,105283.0
2015-08-05 10:00:00,93.13,93.53,92.87,92.88,59275.0,86.7269,87.0993,86.4847,86.494,59275.0
2015-08-05 10:10:00,92.98,93.57,92.96,93.4,77890.0,86.5872,87.1366,86.5685,86.9783,77890.0
2015-08-05 10:20:00,93.39,93.42,93.11,93.27,44922.0,86.969,86.9969,86.7082,86.8572,44922.0
2015-08-05 10:30:00,93.29,93.39,92.75,92.87,73711.0,86.8758,86.969,86.373,86.4847,73711.0
2015-08-05 10:40:00,92.88,92.97,91.58,92.2,198532.0,86.494,86.5779,85.2834,85.8608,198532.0
2015-08-05 10:50:00,92.1,92.22,90.63,91.36,148097.0,85.7677,85.8794,84.3987,85.0785,148097.0
2015-08-05 11:00:00,91.44,91.54,88.88,89.27,376301.0,85.153,85.2462,82.7691,83.1322,376301.0
2015-08-05 11:10:00,89.35,90.68,88.96,90.68,442910.0,83.2067,84.4453,82.8436,84.4453,442910.0
2015-08-05 11:20:00,90.67,91.36,90.41,90.43,197487.0,84.436,85.0785,84.1939,84.2125,197487.0
2015-08-05 11:30:00,90.39,90.78,89.57,89.75,250385.0,84.1752,84.5384,83.4116,83.5792,250385.0
2015-08-05 11:40:00,89.69,89.92,88.99,89.1,224721.0,83.5234,83.7376,82.8715,82.9739,224721.0
2015-08-05 11:50:00,89.12,89.13,87.74,87.75,253086.0,82.9926,83.0019,81.7074,81.7168,253086.0
2015-08-05 12:00:00,87.71,90.91,87.28,90.52,531294.0,81.6795,84.6595,81.2791,84.2963,531294.0
2015-08-05 12:10:00,90.57,91.19,89.9,90.13,434528.0,84.3429,84.9202,83.7189,83.9331,434528.0
2015-08-05 12:20:00,90.02,90.6,89.85,90.38,82590.0,83.8307,84.3708,83.6724,84.1659,82590.0
2015-08-05 12:30:00,90.38,90.51,89.95,90.27,58847.0,84.1659,84.287,83.7655,84.0635,58847.0
2015-08-05 12:40:00,90.31,90.67,90.12,90.47,101745.0,84.1007,84.436,83.9238,84.2497,101745.0
2015-08-05 12:50:00,90.45,90.64,90.18,90.28,85564.0,84.2311,84.4081,83.9797,84.0728,85564.0
2015-08-05 13:00:00,90.23,90.77,90.2,90.64,92835.0,84.0262,84.5291,83.9983,84.4081,92835.0
2015-08-05 13:10:00,90.64,90.64,90.35,90.58,47504.0,84.4081,84.4081,84.138,84.3522,47504.0
2015-08-05 13:20:00,90.61,90.71,90.41,90.55,50433.0,84.3801,84.4732,84.1939,84.3242,50433.0
2015-08-05 13:30:00,90.57,90.76,90.39,90.53,60247.0,84.3429,84.5198,84.1752,84.3056,60247.0
2015-08-05 13:40:00,90.53,90.64,90.3,90.6,65952.0,84.3056,84.4081,84.0914,84.3708,65952.0
2015-08-05 13:50:00,90.59,91.13,90.44,90.94,73001.0,84.3615,84.8644,84.2218,84.6874,73001.0
2015-08-05 14:00:00,90.94,91.01,90.73,90.79,93018.0,84.6874,84.7526,84.4919,84.5477,93018.0
2015-08-05 14:10:00,90.78,91.39,90.78,91.14,82667.0,84.5384,85.1065,84.5384,84.8737,82667.0
2015-08-05 14:20:00,91.09,91.76,91.09,91.53,67227.0,84.8271,85.451,84.8271,85.2369,67227.0
2015-08-05 14:30:00,91.53,91.99,91.51,91.72,116154.0,85.2369,85.6652,85.2182,85.4138,116154.0
2015-08-05 14:40:00,91.79,91.9,91.68,91.82,99244.0,85.479,85.5814,85.3765,85.5069,99244.0
2015-08-05 14:50:00,91.81,91.84,91.38,91.74,128504.0,85.4976,85.5255,85.0972,85.4324,128504.0
2015-08-05 15:00:00,91.72,92.43,91.62,92.22,96249.0,85.4138,86.075,85.3207,85.8794,96249.0
2015-08-05 15:10:00,92.23,92.66,92.14,92.51,89789.0,85.8887,86.2892,85.8049,86.1495,89789.0
2015-08-05 15:20:00,92.54,92.68,92.39,92.49,82288.0,86.1774,86.3078,86.0377,86.1309,82288.0
2015-08-05 15:30:00,92.5,92.71,92.4,92.59,126644.0,86.1402,86.3357,86.047,86.224,126644.0
2015-08-05 15:40:00,92.57,92.59,92.28,92.3,165064.0,86.2054,86.224,85.9353,85.9539,165064.0
2015-08-05 15:50:00,92.3,92.42,92.19,92.26,212159.0,85.9539,86.0657,85.8515,85.9167,212159.0
2015-08-06 09:30:00,90.78,92.0,90.75,91.55,141209.0,84.5384,85.6745,84.5105,85.2555,141209.0
2015-08-06 09:40:00,91.54,92.61,91.51,92.45,77559.0,85.2462,86.2426,85.2182,86.0936,77559.0
2015-08-06 09:50:00,92.45,92.54,91.68,92.21,65499.0,86.0936,86.1774,85.3765,85.8701,65499.0
2015-08-06 10:00:00,92.18,92.81,92.04,92.81,80464.0,85.8422,86.4289,85.7118,86.4289,80464.0
2015-08-06 10:10:00,92.81,93.05,92.7,92.77,51424.0,86.4289,86.6524,86.3264,86.3916,51424.0
2015-08-06 10:20:00,92.83,92.94,92.67,92.79,46000.0,86.4475,86.5499,86.2985,86.4102,46000.0
2015-08-06 10:30:00,92.79,92.85,92.42,92.85,48308.0,86.4102,86.4661,86.0657,86.4661,48308.0
2015-08-06 10:40:00,92.83,92.96,92.47,92.48,55945.0,86.4475,86.5685,86.1122,86.1215,55945.0
2015-08-06 10:50:00,92.48,92.76,92.48,92.7,35480.0,86.1215,86.3823,86.1215,86.3264,35480.0
2015-08-06 11:00:00,92.73,92.78,92.33,92.43,37931.0,86.3544,86.4009,85.9819,86.075,37931.0
2015-08-06 11:10:00,92.42,92.44,91.97,92.29,54101.0,86.0657,86.0843,85.6466,85.9446,54101.0
2015-08-06 11:20:00,92.31,92.35,91.81,91.84,65973.0,85.9632,86.0005,85.4976,85.5255,65973.0
2015-08-06 11:30:00,91.83,91.84,91.54,91.56,50289.0,85.5162,85.5255,85.2462,85.2648,50289.0
2015-08-06 11:40:00,91.54,91.69,91.49,91.54,46681.0,85.2462,85.3859,85.1996,85.2462,46681.0
2015-08-06 11:50:00,91.52,91.54,91.22,91.31,47793.0,85.2275,85.2462,84.9482,85.032,47793.0
2015-08-06 12:00:00,91.33,91.45,91.29,91.34,24051.0,85.0506,85.1624,85.0134,85.0599,24051.0
2015-08-06 12:10:00,91.35,91.35,90.96,90.97,45375.0,85.0692,85.0692,84.706,84.7154,45375.0
2015-08-06 12:20:00,90.95,91.02,90.81,90.99,56605.0,84.6967,84.7619,84.5664,84.734,56605.0
2015-08-06 12:30:00,91.0,91.27,90.8,90.84,40237.0,84.7433,84.9947,84.557,84.5943,40237.0
2015-08-06 12:40:00,90.87,90.94,90.75,90.87,31685.0,84.6222,84.6874,84.5105,84.6222,31685.0
2015-08-06 12:50:00,90.91,90.92,90.79,90.83,20330.0,84.6595,84.6688,84.5477,84.585,20330.0
2015-08-06 13:00:00,90.83,90.85,90.73,90.85,30164.0,84.585,84.6036,84.4919,84.6036,30164.0
2015-08-06 13:10:00,90.81,91.08,90.8,91.0,23041.0,84.5664,84.8178,84.557,84.7433,23041.0
2015-08-06 13:20:00,90.97,91.2,90.94,91.14,26247.0,84.7154,84.9295,84.6874,84.8737,26247.0
2015-08-06 13:30:00,91.16,91.29,91.15,91.23,41195.0,84.8923,85.0134,84.883,84.9575,41195.0
2015-08-06 13:40:00,91.24,91.26,91.17,91.23,43199.0,84.9668,84.9854,84.9016,84.9575,43199.0
2015-08-06 13:50:00,91.21,91.22,90.98,91.01,51063.0,84.9389,84.9482,84.7247,84.7526,51063.0
2015-08-06 14:00:00,91.02,91.12,90.97,91.06,46150.0,84.7619,84.855,84.7154,84.7992,46150.0
2015-08-06 14:10:00,91.07,91.27,90.98,91.24,52937.0,84.8085,84.9947,84.7247,84.9668,52937.0
2015-08-06 14:20:00,91.24,91.47,91.24,91.41,51013.0,84.9668,85.181,84.9668,85.1251,51013.0
2015-08-06 14:30:00,91.42,91.45,91.32,91.4,41299.0,85.1344,85.1624,85.0413,85.1158,41299.0
2015-08-06 14:40:00,91.38,91.45,91.35,91.38,48306.0,85.0972,85.1624,85.0692,85.0972,48306.0
2015-08-06 14:50:00,91.39,91.39,91.28,91.35,37646.0,85.1065,85.1065,85.004,85.0692,37646.0
2015-08-06 15:00:00,91.39,91.43,91.32,91.4,58877.0,85.1065,85.1437,85.0413,85.1158,58877.0
2015-08-06 15:10:00,91.38,91.4,91.25,91.34,55621.0,85.0972,85.1158,84.9761,85.0599,55621.0
2015-08-06 15:20:00,91.34,91.4,91.22,91.27,67175.0,85.0599,85.1158,84.9482,84.9947,67175.0
2015-08-06 15:30:00,91.27,91.28,91.09,91.27,79668.0,84.9947,85.004,84.8271,84.9947,79668.0
2015-08-06 15:40:00,91.29,91.39,91.22,91.38,130711.0,85.0134,85.1065,84.9482,85.0972,130711.0
2015-08-06 15:50:00,91.37,91.49,91.3,91.43,210024.0,85.0879,85.1996,85.0227,85.1437,210024.0
2015-08-07 09:30:00,91.8,91.94,91.19,91.28,67546.0,85.4883,85.6187,84.9202,85.004,67546.0
2015-08-07 09:40:00,91.19,91.89,91.19,91.69,43359.0,84.9202,85.5721,84.9202,85.3859,43359.0
2015-08-07 09:50:00,91.67,92.38,91.67,92.33,42535.0,85.3672,86.0284,85.3672,85.9819,42535.0
2015-08-07 10:00:00,92.33,92.37,91.9,91.9,34926.0,85.9819,86.0191,85.5814,85.5814,34926.0
2015-08-07 10:10:00,91.9,91.94,91.61,91.66,75793.0,85.5814,85.6187,85.3114,85.3579,75793.0
2015-08-07 10:20:00,91.69,91.74,91.43,91.54,49983.0,85.3859,85.4324,85.1437,85.2462,49983.0
2015-08-07 10:30:00,91.54,91.7,91.49,91.67,36181.0,85.2462,85.3952,85.1996,85.3672,36181.0
2015-08-07 10:40:00,91.66,91.94,91.63,91.94,46714.0,85.3579,85.6187,85.33,85.6187,46714.0
2015-08-07 10:50:00,91.94,92.11,91.93,91.96,33009.0,85.6187,85.777,85.6094,85.6373,33009.0
2015-08-07 11:00:00,92.02,92.21,91.87,91.89,44866.0,85.6932,85.8701,85.5535,85.5721,44866.0
2015-08-07 11:10:00,91.9,91.9,91.45,91.45,44072.0,85.5814,85.5814,85.1624,85.1624,44072.0
2015-08-07 11:20:00,91.45,91.7,91.41,91.68,58119.0,85.1624,85.3952,85.1251,85.3765,58119.0
2015-08-07 11:30:00,91.67,91.7,91.16,91.33,114995.0,85.3672,85.3952,84.8923,85.0506,114995.0
2015-08-07 11:40:00,91.31,91.4,91.05,91.31,66852.0,85.032,85.1158,84.7899,85.032,66852.0
2015-08-07 11:50:00,91.31,91.48,91.27,91.32,69778.0,85.032,85.1903,84.9947,85.0413,69778.0
2015-08-07 12:00:00,91.32,91.61,91.32,91.58,34645.0,85.0413,85.3114,85.0413,85.2834,34645.0
2015-08-07 12:10:00,91.57,91.65,91.53,91.63,18700.0,85.2741,85.3486,85.2369,85.33,18700.0
2015-08-07 12:20:00,91.67,91.67,91.49,91.52,20193.0,85.3672,85.3672,85.1996,85.2275,20193.0
2015-08-07 12:30:00,91.55,91.55,91.34,91.45,18356.0,85.2555,85.2555,85.0599,85.1624,18356.0
2015-08-07 12:40:00,91.45,91.54,91.33,91.33,11841.0,85.1624,85.2462,85.0506,85.0506,11841.0
2015-08-07 12:50:00,91.33,91.47,91.3,91.38,28908.0,85.0506,85.181,85.0227,85.0972,28908.0
2015-08-07 13:00:00,91.39,91.43,91.19,91.26,25088.0,85.1065,85.1437,84.9202,84.9854,25088.0
2015-08-07 13:10:00,91.26,91.27,91.0,91.02,32684.0,84.9854,84.9947,84.7433,84.7619,32684.0
2015-08-07 13:20:00,91.0,91.0,90.66,90.66,26535.0,84.7433,84.7433,84.4267,84.4267,26535.0
2015-08-07 13:30:00,90.69,90.96,90.65,90.95,33072.0,84.4546,84.706,84.4174,84.6967,33072.0
2015-08-07 13:40:00,90.93,91.12,90.93,90.95,20061.0,84.6781,84.855,84.6781,84.6967,20061.0
2015-08-07 13:50:00,90.94,90.99,90.89,90.91,12488.0,84.6874,84.734,84.6409,84.6595,12488.0
2015-08-07 14:00:00,90.92,90.95,90.8,90.94,26014.0,84.6688,84.6967,84.557,84.6874,26014.0
2015-08-07 14:10:00,90.95,91.11,90.93,91.03,22795.0,84.6967,84.8457,84.6781,84.7712,22795.0
2015-08-07 14:20:00,90.99,91.15,90.97,91.1,22565.0,84.734,84.883,84.7154,84.8364,22565.0
2015-08-07 14:30:00,91.13,91.22,91.11,91.18,22325.0,84.8644,84.9482,84.8457,84.9109,22325.0
2015-08-07 14:40:00,91.15,91.15,90.94,91.0,36992.0,84.883,84.883,84.6874,84.7433,36992.0
2015-08-07 14:50:00,91.0,91.04,90.96,90.98,30560.0,84.7433,84.7805,84.706,84.7247,30560.0
2015-08-07 15:00:00,91.0,91.02,90.95,90.97,35010.0,84.7433,84.7619,84.6967,84.7154,35010.0
2015-08-07 15:10:00,90.98,91.12,90.93,91.02,60249.0,84.7247,84.855,84.6781,84.7619,60249.0
2015-08-07 15:20:00,91.05,91.49,91.03,91.47,78831.0,84.7899,85.1996,84.7712,85.181,78831.0
2015-08-07 15:30:00,91.47,91.5,91.34,91.44,56961.0,85.181,85.2089,85.0599,85.153,56961.0
2015-08-07 15:40:00,91.45,91.52,91.32,91.51,64385.0,85.1624,85.2275,85.0413,85.2182,64385.0
2015-08-07 15:50:00,91.5,91.55,91.43,91.47,127408.0,85.2089,85.2555,85.1437,85.181,127408.0
2015-08-10 09:30:00,91.88,92.99,91.76,92.62,133367.0,85.5628,86.5965,85.451,86.2519,133367.0
2015-08-10 09:40:00,92.46,92.95,92.3,92.94,102936.0,86.1029,86.5592,85.9539,86.5499,102936.0
2015-08-10 09:50:00,92.95,92.95,92.6,92.63,27002.0,86.5592,86.5592,86.2333,86.2612,27002.0
2015-08-10 10:00:00,92.66,92.76,92.53,92.61,32192.0,86.2892,86.3823,86.1681,86.2426,32192.0
2015-08-10 10:10:00,92.62,92.62,92.06,92.11,40099.0,86.2519,86.2519,85.7304,85.777,40099.0
2015-08-10 10:20:00,92.09,92.41,92.06,92.2,39813.0,85.7584,86.0564,85.7304,85.8608,39813.0
2015-08-10 10:30:00,92.25,92.36,91.69,91.73,41176.0,85.9074,86.0098,85.3859,85.4231,41176.0
2015-08-10 10:40:00,91.73,92.1,91.67,92.03,28818.0,85.4231,85.7677,85.3672,85.7025,28818.0
2015-08-10 10:50:00,92.05,92.07,91.62,91.62,44151.0,85.7211,85.7397,85.3207,85.3207,44151.0
2015-08-10 11:00:00,91.66,92.09,91.62,92.05,31776.0,85.3579,85.7584,85.3207,85.7211,31776.0
2015-08-10 11:10:00,92.03,92.07,91.78,91.79,24212.0,85.7025,85.7397,85.4697,85.479,24212.0
2015-08-10 11:20:00,91.79,91.82,91.59,91.62,19279.0,85.479,85.5069,85.2927,85.3207,19279.0
2015-08-10 11:30:00,91.6,91.66,91.44,91.44,20672.0,85.302,85.3579,85.153,85.153,20672.0
2015-08-10 11:40:00,91.47,91.48,91.3,91.41,14708.0,85.181,85.1903,85.0227,85.1251,14708.0
2015-08-10 11:50:00,91.44,91.57,91.4,91.46,16113.0,85.153,85.2741,85.1158,85.1717,16113.0
2015-08-10 12:00:00,91.46,91.64,91.45,91.64,14946.0,85.1717,85.3393,85.1624,85.3393,14946.0
2015-08-10 12:10:00,91.66,91.71,91.63,91.67,9571.0,85.3579,85.4045,85.33,85.3672,9571.0
2015-08-10 12:20:00,91.67,91.69,91.54,91.54,13113.0,85.3672,85.3859,85.2462,85.2462,13113.0
2015-08-10 12:30:00,91.56,91.57,91.47,91.48,11196.0,85.2648,85.2741,85.181,85.1903,11196.0
2015-08-10 12:40:00,91.48,91.62,91.48,91.57,17455.0,85.1903,85.3207,85.1903,85.2741,17455.0
2015-08-10 12:50:00,91.55,91.56,91.26,91.27,18149.0,85.2555,85.2648,84.9854,84.9947,18149.0
2015-08-10 13:00:00,91.28,91.29,91.1,91.19,41434.0,85.004,85.0134,84.8364,84.9202,41434.0
2015-08-10 13:10:00,91.15,91.38,91.08,91.36,24250.0,84.883,85.0972,84.8178,85.0785,24250.0
2015-08-10 13:20:00,91.36,91.53,91.33,91.41,22027.0,85.0785,85.2369,85.0506,85.1251,22027.0
2015-08-10 13:30:00,91.42,91.57,91.39,91.55,30058.0,85.1344,85.2741,85.1065,85.2555,30058.0
2015-08-10 13:40:00,91.54,91.59,91.38,91.39,17701.0,85.2462,85.2927,85.0972,85.1065,17701.0
2015-08-10 13:50:00,91.41,91.44,91.27,91.27,26528.0,85.1251,85.153,84.9947,84.9947,26528.0
2015-08-10 14:00:00,91.3,91.34,91.23,91.34,23792.0,85.0227,85.0599,84.9575,85.0599,23792.0
2015-08-10 14:10:00,91.3,91.33,91.24,91.27,24134.0,85.0227,85.0506,84.9668,84.9947,24134.0
2015-08-10 14:20:00,91.28,91.29,91.22,91.24,18591.0,85.004,85.0134,84.9482,84.9668,18591.0
2015-08-10 14:30:00,91.25,91.27,91.17,91.26,39978.0,84.9761,84.9947,84.9016,84.9854,39978.0
2015-08-10 14:40:00,91.25,91.28,91.2,91.26,24042.0,84.9761,85.004,84.9295,84.9854,24042.0
2015-08-10 14:50:00,91.26,91.29,91.19,91.22,25722.0,84.9854,85.0134,84.9202,84.9482,25722.0
2015-08-10 15:00:00,91.22,91.28,91.21,91.23,30636.0,84.9482,85.004,84.9389,84.9575,30636.0
2015-08-10 15:10:00,91.23,91.27,91.22,91.26,42463.0,84.9575,84.9947,84.9482,84.9854,42463.0
2015-08-10 15:20:00,91.27,91.31,91.24,91.3,46382.0,84.9947,85.032,84.9668,85.0227,46382.0
2015-08-10 15:30:00,91.3,91.55,91.29,91.48,58560.0,85.0227,85.2555,85.0134,85.1903,58560.0
2015-08-10 15:40:00,91.49,91.57,91.42,91.44,51996.0,85.1996,85.2741,85.1344,85.153,51996.0
2015-08-10 15:50:00,91.44,91.5,91.4,91.45,100025.0,85.153,85.2089,85.1158,85.1624,100025.0
2015-08-11 09:30:00,90.69,91.27,90.15,90.18,72987.0,84.4546,84.9947,83.9517,83.9797,72987.0
2015-08-11 09:40:00,90.19,90.31,90.0,90.16,80082.0,83.989,84.1007,83.8121,83.9611,80082.0
2015-08-11 09:50:00,90.19,90.23,89.84,90.02,46429.0,83.989,84.0262,83.6631,83.8307,46429.0
2015-08-11 10:00:00,90.04,90.38,89.96,90.04,138126.0,83.8493,84.1659,83.7748,83.8493,138126.0
2015-08-11 10:10:00,90.08,90.26,89.88,90.26,59956.0,83.8866,84.0542,83.7003,84.0542,59956.0
2015-08-11 10:20:00,90.28,90.34,90.15,90.19,29778.0,84.0728,84.1287,83.9517,83.989,29778.0
2015-08-11 10:30:00,90.21,90.22,90.0,90.12,38248.0,84.0076,84.0169,83.8121,83.9238,38248.0
2015-08-11 10:40:00,90.12,90.26,90.1,90.18,26851.0,83.9238,84.0542,83.9052,83.9797,26851.0
2015-08-11 10:50:00,90.15,90.15,89.76,89.81,29818.0,83.9517,83.9517,83.5886,83.6351,29818.0
2015-08-11 11:00:00,89.8,89.93,89.66,89.68,40907.0,83.6258,83.7469,83.4954,83.5141,40907.0
2015-08-11 11:10:00,89.68,89.78,89.6,89.76,37104.0,83.5141,83.6072,83.4396,83.5886,37104.0
2015-08-11 11:20:00,89.73,89.75,89.55,89.56,19215.0,83.5606,83.5792,83.393,83.4023,19215.0
2015-08-11 11:30:00,89.59,89.75,89.46,89.5,39983.0,83.4302,83.5792,83.3092,83.3464,39983.0
2015-08-11 11:40:00,89.47,89.55,89.35,89.38,103044.0,83.3185,83.393,83.2067,83.2347,103044.0
2015-08-11 11:50:00,89.36,89.36,89.08,89.16,83798.0,83.2161,83.2161,82.9553,83.0298,83798.0
2015-08-11 12:00:00,89.17,89.47,89.17,89.4,38560.0,83.0391,83.3185,83.0391,83.2533,38560.0
2015-08-11 12:10:00,89.41,89.56,89.39,89.44,27190.0,83.2626,83.4023,83.244,83.2906,27190.0
2015-08-11 12:20:00,89.43,89.45,89.31,89.42,28377.0,83.2812,83.2999,83.1695,83.2719,28377.0
2015-08-11 12:30:00,89.42,89.67,89.42,89.59,26817.0,83.2719,83.5047,83.2719,83.4302,26817.0
2015-08-11 12:40:00,89.62,89.78,89.61,89.78,16848.0,83.4582,83.6072,83.4489,83.6072,16848.0
2015-08-11 12:50:00,89.77,89.84,89.68,89.75,14300.0,83.5979,83.6631,83.5141,83.5792,14300.0
2015-08-11 13:00:00,89.75,89.84,89.66,89.73,20460.0,83.5792,83.6631,83.4954,83.5606,20460.0
2015-08-11 13:10:00,89.72,89.73,89.63,89.68,13258.0,83.5513,83.5606,83.4675,83.5141,13258.0
2015-08-11 13:20:00,89.68,89.7,89.62,89.66,15555.0,83.5141,83.5327,83.4582,83.4954,15555.0
2015-08-11 13:30:00,89.65,89.86,89.65,89.82,16889.0,83.4861,83.6817,83.4861,83.6444,16889.0
2015-08-11 13:40:00,89.81,89.87,89.78,89.84,10995.0,83.6351,83.691,83.6072,83.6631,10995.0
2015-08-11 13:50:00,89.86,89.87,89.68,89.68,19377.0,83.6817,83.691,83.5141,83.5141,19377.0
2015-08-11 14:00:00,89.69,89.91,89.6,89.86,31866.0,83.5234,83.7282,83.4396,83.6817,31866.0
2015-08-11 14:10:00,89.85,89.85,89.55,89.56,30010.0,83.6724,83.6724,83.393,83.4023,30010.0
2015-08-11 14:20:00,89.59,89.79,89.53,89.75,32140.0,83.4302,83.6165,83.3744,83.5792,32140.0
2015-08-11 14:30:00,89.78,89.82,89.66,89.7,26179.0,83.6072,83.6444,83.4954,83.5327,26179.0
2015-08-11 14:40:00,89.7,89.92,89.69,89.89,23776.0,83.5327,83.7376,83.5234,83.7096,23776.0
2015-08-11 14:50:00,89.88,90.04,89.81,90.02,22664.0,83.7003,83.8493,83.6351,83.8307,22664.0
2015-08-11 15:00:00,90.03,90.12,89.97,90.07,35596.0,83.84,83.9238,83.7841,83.8772,35596.0
2015-08-11 15:10:00,90.06,90.32,90.06,90.32,72148.0,83.8679,84.1101,83.8679,84.1101,72148.0
2015-08-11 15:20:00,90.33,90.51,90.26,90.45,48494.0,84.1194,84.287,84.0542,84.2311,48494.0
2015-08-11 15:30:00,90.45,90.52,90.38,90.51,63437.0,84.2311,84.2963,84.1659,84.287,63437.0
2015-08-11 15:40:00,90.51,90.62,90.45,90.45,63355.0,84.287,84.3894,84.2311,84.2311,63355.0
2015-08-11 15:50:00,90.45,90.58,90.43,90.48,112704.0,84.2311,84.3522,84.2125,84.2591,112704.0
2015-08-12 09:30:00,89.46,89.91,89.24,89.89,49137.0,83.3092,83.7282,83.1043,83.7096,49137.0
2015-08-12 09:40:00,89.97,90.02,89.5,89.51,64990.0,83.7841,83.8307,83.3464,83.3557,64990.0
2015-08-12 09:50:00,89.53,89.78,89.43,89.53,42589.0,83.3744,83.6072,83.2812,83.3744,42589.0
2015-08-12 10:00:00,89.55,89.57,89.3,89.35,22869.0,83.393,83.4116,83.1602,83.2067,22869.0
2015-08-12 10:10:00,89.31,89.36,88.8,88.8,41218.0,83.1695,83.2161,82.6946,82.6946,41218.0
2015-08-12 10:20:00,88.84,88.85,88.3,88.65,67531.0,82.7318,82.7411,82.2289,82.5549,67531.0
2015-08-12 10:30:00,88.59,88.74,88.46,88.66,83161.0,82.499,82.6387,82.3779,82.5642,83161.0
2015-08-12 10:40:00,88.66,88.98,88.54,88.89,96718.0,82.5642,82.8622,82.4524,82.7784,96718.0
2015-08-12 10:50:00,88.85,88.98,88.67,88.95,38053.0,82.7411,82.8622,82.5735,82.8342,38053.0
2015-08-12 11:00:00,88.95,89.22,88.95,89.14,43012.0,82.8342,83.0857,82.8342,83.0112,43012.0
2015-08-12 11:10:00,89.14,89.15,88.78,88.82,51026.0,83.0112,83.0205,82.6759,82.7132,51026.0
2015-08-12 11:20:00,88.78,88.92,88.64,88.92,33983.0,82.6759,82.8063,82.5456,82.8063,33983.0
2015-08-12 11:30:00,88.93,88.93,88.66,88.71,40123.0,82.8156,82.8156,82.5642,82.6107,40123.0
2015-08-12 11:40:00,88.7,88.93,88.68,88.79,39611.0,82.6014,82.8156,82.5828,82.6852,39611.0
2015-08-12 11:50:00,88.78,88.79,88.63,88.66,23547.0,82.6759,82.6852,82.5362,82.5642,23547.0
2015-08-12 12:00:00,88.67,88.68,88.53,88.65,30511.0,82.5735,82.5828,82.4431,82.5549,30511.0
2015-08-12 12:10:00,88.65,89.0,88.63,89.0,13943.0,82.5549,82.8808,82.5362,82.8808,13943.0
2015-08-12 12:20:00,88.98,89.01,88.92,88.96,19483.0,82.8622,82.8901,82.8063,82.8436,19483.0
2015-08-12 12:30:00,88.97,89.03,88.96,89.02,52288.0,82.8529,82.9087,82.8436,82.8994,52288.0
2015-08-12 12:40:00,88.99,89.19,88.99,89.0,14369.0,82.8715,83.0577,82.8715,82.8808,14369.0
2015-08-12 12:50:00,88.99,89.18,88.97,89.02,38425.0,82.8715,83.0484,82.8529,82.8994,38425.0
2015-08-12 13:00:00,89.04,89.34,89.03,89.28,23689.0,82.9181,83.1974,82.9087,83.1416,23689.0
2015-08-12 13:10:00,89.28,89.4,89.25,89.4,17197.0,83.1416,83.2533,83.1136,83.2533,17197.0
2015-08-12 13:20:00,89.4,89.54,89.39,89.41,26344.0,83.2533,83.3837,83.244,83.2626,26344.0
2015-08-12 13:30:00,89.43,89.59,89.4,89.56,59083.0,83.2812,83.4302,83.2533,83.4023,59083.0
2015-08-12 13:40:00,89.54,90.05,89.53,90.03,45791.0,83.3837,83.8586,83.3744,83.84,45791.0
2015-08-12 13:50:00,90.08,90.25,90.07,90.19,22560.0,83.8866,84.0449,83.8772,83.989,22560.0
2015-08-12 14:00:00,90.16,90.31,90.1,90.31,41787.0,83.9611,84.1007,83.9052,84.1007,41787.0
2015-08-12 14:10:00,90.32,91.3,90.29,90.53,77299.0,84.1101,85.0227,84.0821,84.3056,77299.0
2015-08-12 14:20:00,90.55,90.61,90.12,90.17,49969.0,84.3242,84.3801,83.9238,83.9704,49969.0
2015-08-12 14:30:00,90.17,90.42,90.0,90.41,36265.0,83.9704,84.2032,83.8121,84.1939,36265.0
2015-08-12 14:40:00,90.41,90.63,90.39,90.6,37272.0,84.1939,84.3987,84.1752,84.3708,37272.0
2015-08-12 14:50:00,90.58,90.67,90.55,90.63,16775.0,84.3522,84.436,84.3242,84.3987,16775.0
2015-08-12 15:00:00,90.63,90.69,90.56,90.66,19408.0,84.3987,84.4546,84.3336,84.4267,19408.0
2015-08-12 15:10:00,90.61,90.64,90.53,90.63,19496.0,84.3801,84.4081,84.3056,84.3987,19496.0
2015-08-12 15:20:00,90.63,90.85,90.63,90.85,37046.0,84.3987,84.6036,84.3987,84.6036,37046.0
2015-08-12 15:30:00,90.84,90.97,90.83,90.89,48262.0,84.5943,84.7154,84.585,84.6409,48262.0
2015-08-12 15:40:00,90.89,90.92,90.81,90.87,57659.0,84.6409,84.6688,84.5664,84.6222,57659.0
2015-08-12 15:50:00,90.88,90.93,90.77,90.87,85011.0,84.6315,84.6781,84.5291,84.6222,85011.0
2015-08-13 09:30:00,91.11,91.89,90.89,91.38,109261.0,84.8457,85.5721,84.6409,85.0972,109261.0
2015-08-13 09:40:00,91.22,91.38,90.83,90.98,23049.0,84.9482,85.0972,84.585,84.7247,23049.0
2015-08-13 09:50:00,90.95,91.24,90.81,91.1,18230.0,84.6967,84.9668,84.5664,84.8364,18230.0
2015-08-13 10:00:00,91.06,91.18,90.66,90.78,29697.0,84.7992,84.9109,84.4267,84.5384,29697.0
2015-08-13 10:10:00,90.78,91.06,90.65,91.04,32567.0,84.5384,84.7992,84.4174,84.7805,32567.0
2015-08-13 10:20:00,91.0,91.17,90.92,91.17,12848.0,84.7433,84.9016,84.6688,84.9016,12848.0
2015-08-13 10:30:00,91.12,91.12,90.7,91.02,32393.0,84.855,84.855,84.4639,84.7619,32393.0
2015-08-13 10:40:00,91.07,91.14,90.78,90.78,17345.0,84.8085,84.8737,84.5384,84.5384,17345.0
2015-08-13 10:50:00,90.76,90.97,90.71,90.78,28727.0,84.5198,84.7154,84.4732,84.5384,28727.0
2015-08-13 11:00:00,90.77,90.84,90.54,90.59,25685.0,84.5291,84.5943,84.3149,84.3615,25685.0
2015-08-13 11:10:00,90.55,90.69,90.46,90.69,17732.0,84.3242,84.4546,84.2404,84.4546,17732.0
2015-08-13 11:20:00,90.66,90.67,90.52,90.53,15678.0,84.4267,84.436,84.2963,84.3056,15678.0
2015-08-13 11:30:00,90.59,90.81,90.58,90.81,10100.0,84.3615,84.5664,84.3522,84.5664,10100.0
2015-08-13 11:40:00,90.8,90.94,90.76,90.9,13194.0,84.557,84.6874,84.5198,84.6502,13194.0
2015-08-13 11:50:00,90.89,90.93,90.75,90.82,16297.0,84.6409,84.6781,84.5105,84.5757,16297.0
2015-08-13 12:00:00,90.83,90.92,90.76,90.87,10230.0,84.585,84.6688,84.5198,84.6222,10230.0
2015-08-13 12:10:00,90.85,90.89,90.75,90.77,13002.0,84.6036,84.6409,84.5105,84.5291,13002.0
2015-08-13 12:20:00,90.78,90.86,90.71,90.86,12410.0,84.5384,84.6129,84.4732,84.6129,12410.0
2015-08-13 12:30:00,90.86,90.95,90.78,90.83,10589.0,84.6129,84.6967,84.5384,84.585,10589.0
2015-08-13 12:40:00,90.82,90.89,90.75,90.87,11560.0,84.5757,84.6409,84.5105,84.6222,11560.0
2015-08-13 12:50:00,90.9,90.98,90.88,90.88,9063.0,84.6502,84.7247,84.6315,84.6315,9063.0
2015-08-13 13:00:00,90.88,91.01,90.86,91.01,9636.0,84.6315,84.7526,84.6129,84.7526,9636.0
2015-08-13 13:10:00,91.0,91.03,90.94,90.98,15452.0,84.7433,84.7712,84.6874,84.7247,15452.0
2015-08-13 13:20:00,91.01,91.1,91.01,91.09,11826.0,84.7526,84.8364,84.7526,84.8271,11826.0
2015-08-13 13:30:00,91.09,91.12,91.05,91.09,34504.0,84.8271,84.855,84.7899,84.8271,34504.0
2015-08-13 13:40:00,91.08,91.21,91.07,91.12,13654.0,84.8178,84.9389,84.8085,84.855,13654.0
2015-08-13 13:50:00,91.1,91.12,91.02,91.08,15494.0,84.8364,84.855,84.7619,84.8178,15494.0
2015-08-13 14:00:00,91.09,91.16,91.04,91.14,12312.0,84.8271,84.8923,84.7805,84.8737,12312.0
2015-08-13 14:10:00,91.12,91.27,91.08,91.26,17240.0,84.855,84.9947,84.8178,84.9854,17240.0
2015-08-13 14:20:00,91.28,91.29,91.22,91.22,19266.0,85.004,85.0134,84.9482,84.9482,19266.0
2015-08-13 14:30:00,91.23,91.31,91.2,91.2,17896.0,84.9575,85.032,84.9295,84.9295,17896.0
2015-08-13 14:40:00,91.2,91.29,91.19,91.27,18922.0,84.9295,85.0134,84.9202,84.9947,18922.0
2015-08-13 14:50:00,91.28,91.36,91.25,91.25,17238.0,85.004,85.0785,84.9761,84.9761,17238.0
2015-08-13 15:00:00,91.27,91.31,91.06,91.1,26076.0,84.9947,85.032,84.7992,84.8364,26076.0
2015-08-13 15:10:00,91.1,91.18,91.04,91.1,18938.0,84.8364,84.9109,84.7805,84.8364,18938.0
2015-08-13 15:20:00,91.1,91.14,90.98,91.03,34751.0,84.8364,84.8737,84.7247,84.7712,34751.0
2015-08-13 15:30:00,91.03,91.03,90.74,90.86,34623.0,84.7712,84.7712,84.5012,84.6129,34623.0
2015-08-13 15:40:00,90.86,91.06,90.74,90.99,44325.0,84.6129,84.7992,84.5012,84.734,44325.0
2015-08-13 15:50:00,90.96,91.01,90.85,90.86,108402.0,84.706,84.7526,84.6036,84.6129,108402.0
2015-08-14 09:30:00,91.22,91.6,90.9,91.41,92909.0,84.9482,85.302,84.6502,85.1251,92909.0
2015-08-14 09:40:00,91.4,91.62,91.34,91.41,57640.0,85.1158,85.3207,85.0599,85.1251,57640.0
2015-08-14 09:50:00,91.43,91.76,91.37,91.76,73678.0,85.1437,85.451,85.0879,85.451,73678.0
2015-08-14 10:00:00,91.75,91.86,91.3,91.36,53777.0,85.4417,85.5442,85.0227,85.0785,53777.0
2015-08-14 10:10:00,91.33,91.53,91.27,91.44,50328.0,85.0506,85.2369,84.9947,85.153,50328.0
2015-08-14 10:20:00,91.44,91.46,91.25,91.39,39824.0,85.153,85.1717,84.9761,85.1065,39824.0
2015-08-14 10:30:00,91.39,91.51,91.36,91.46,43350.0,85.1065,85.2182,85.0785,85.1717,43350.0
2015-08-14 10:40:00,91.49,91.64,91.44,91.55,30987.0,85.1996,85.3393,85.153,85.2555,30987.0
2015-08-14 10:50:00,91.57,91.62,91.49,91.53,30536.0,85.2741,85.3207,85.1996,85.2369,30536.0
2015-08-14 11:00:00,91.44,91.49,91.34,91.34,19297.0,85.153,85.1996,85.0599,85.0599,19297.0
2015-08-14 11:10:00,91.32,91.44,91.26,91.31,34576.0,85.0413,85.153,84.9854,85.032,34576.0
2015-08-14 11:20:00,91.29,91.49,91.28,91.35,31984.0,85.0134,85.1996,85.004,85.0692,31984.0
2015-08-14 11:30:00,91.37,91.4,91.25,91.39,26366.0,85.0879,85.1158,84.9761,85.1065,26366.0
2015-08-14 11:40:00,91.4,91.58,91.4,91.44,43684.0,85.1158,85.2834,85.1158,85.153,43684.0
2015-08-14 11:50:00,91.45,91.6,91.42,91.56,17432.0,85.1624,85.302,85.1344,85.2648,17432.0
2015-08-14 12:00:00,91.55,91.6,91.43,91.49,19271.0,85.2555,85.302,85.1437,85.1996,19271.0
2015-08-14 12:10:00,91.49,91.68,91.49,91.57,41990.0,85.1996,85.3765,85.1996,85.2741,41990.0
2015-08-14 12:20:00,91.59,91.6,91.43,91.53,13814.0,85.2927,85.302,85.1437,85.2369,13814.0
2015-08-14 12:30:00,91.53,91.57,91.42,91.42,12610.0,85.2369,85.2741,85.1344,85.1344,12610.0
2015-08-14 12:40:00,91.44,91.47,91.31,91.32,19974.0,85.153,85.181,85.032,85.0413,19974.0
2015-08-14 12:50:00,91.32,91.43,91.3,91.33,13429.0,85.0413,85.1437,85.0227,85.0506,13429.0
2015-08-14 13:00:00,91.34,91.43,91.3,91.38,11316.0,85.0599,85.1437,85.0227,85.0972,11316.0
2015-08-14 13:10:00,91.35,91.5,91.33,91.41,18473.0,85.0692,85.2089,85.0506,85.1251,18473.0
2015-08-14 13:20:00,91.44,91.47,91.37,91.39,14246.0,85.153,85.181,85.0879,85.1065,14246.0
2015-08-14 13:30:00,91.38,91.42,91.33,91.37,12300.0,85.0972,85.1344,85.0506,85.0879,12300.0
2015-08-14 13:40:00,91.38,91.4,91.33,91.4,9565.0,85.0972,85.1158,85.0506,85.1158,9565.0
2015-08-14 13:50:00,91.39,91.43,91.33,91.4,14506.0,85.1065,85.1437,85.0506,85.1158,14506.0
2015-08-14 14:00:00,91.39,91.41,91.34,91.37,10061.0,85.1065,85.1251,85.0599,85.0879,10061.0
2015-08-14 14:10:00,91.36,91.52,91.35,91.44,12678.0,85.0785,85.2275,85.0692,85.153,12678.0
2015-08-14 14:20:00,91.45,91.5,91.43,91.44,10022.0,85.1624,85.2089,85.1437,85.153,10022.0
2015-08-14 14:30:00,91.42,91.5,91.33,91.37,14848.0,85.1344,85.2089,85.0506,85.0879,14848.0
2015-08-14 14:40:00,91.37,91.41,91.36,91.4,17553.0,85.0879,85.1251,85.0785,85.1158,17553.0
2015-08-14 14:50:00,91.41,91.46,91.38,91.42,14093.0,85.1251,85.1717,85.0972,85.1344,14093.0
2015-08-14 15:00:00,91.42,91.55,91.42,91.54,20040.0,85.1344,85.2555,85.1344,85.2462,20040.0
2015-08-14 15:10:00,91.53,91.6,91.53,91.58,22734.0,85.2369,85.302,85.2369,85.2834,22734.0
2015-08-14 15:20:00,91.59,91.59,91.49,91.51,38340.0,85.2927,85.2927,85.1996,85.2182,38340.0
2015-08-14 15:30:00,91.53,91.54,91.46,91.5,32006.0,85.2369,85.2462,85.1717,85.2089,32006.0
2015-08-14 15:40:00,91.51,91.52,91.46,91.46,41628.0,85.2182,85.2275,85.1717,85.1717,41628.0
2015-08-14 15:50:00,91.47,91.53,91.39,91.45,122962.0,85.181,85.2369,85.1065,85.1624,122962.0
2015-08-17 09:30:00,90.81,90.81,90.19,90.4,106348.0,84.5664,84.5664,83.989,84.1846,106348.0
2015-08-17 09:40:00,90.4,90.44,90.0,90.04,110580.0,84.1846,84.2218,83.8121,83.8493,110580.0
2015-08-17 09:50:00,90.0,90.32,89.91,89.91,50148.0,83.8121,84.1101,83.7282,83.7282,50148.0
2015-08-17 10:00:00,89.93,89.96,89.76,89.92,52027.0,83.7469,83.7748,83.5886,83.7376,52027.0
2015-08-17 10:10:00,89.91,90.27,89.77,90.27,50522.0,83.7282,84.0635,83.5979,84.0635,50522.0
2015-08-17 10:20:00,90.27,90.35,90.2,90.23,27367.0,84.0635,84.138,83.9983,84.0262,27367.0
2015-08-17 10:30:00,90.2,90.45,90.18,90.45,39373.0,83.9983,84.2311,83.9797,84.2311,39373.0
2015-08-17 10:40:00,90.47,90.89,90.46,90.84,25719.0,84.2497,84.6409,84.2404,84.5943,25719.0
2015-08-17 10:50:00,90.87,91.26,90.84,91.23,22784.0,84.6222,84.9854,84.5943,84.9575,22784.0
2015-08-17 11:00:00,91.23,91.51,91.22,91.44,57230.0,84.9575,85.2182,84.9482,85.153,57230.0
2015-08-17 11:10:00,91.46,91.52,91.28,91.29,41801.0,85.1717,85.2275,85.004,85.0134,41801.0
2015-08-17 11:20:00,91.3,91.47,91.28,91.33,36601.0,85.0227,85.181,85.004,85.0506,36601.0
2015-08-17 11:30:00,91.33,91.37,91.09,91.09,58586.0,85.0506,85.0879,84.8271,84.8271,58586.0
2015-08-17 11:40:00,91.09,91.2,90.98,91.08,64770.0,84.8271,84.9295,84.7247,84.8178,64770.0
2015-08-17 11:50:00,91.09,91.16,90.84,90.87,29346.0,84.8271,84.8923,84.5943,84.6222,29346.0
2015-08-17 12:00:00,90.91,91.02,90.86,90.99,28973.0,84.6595,84.7619,84.6129,84.734,28973.0
2015-08-17 12:10:00,91.02,91.02,90.84,90.86,25420.0,84.7619,84.7619,84.5943,84.6129,25420.0
2015-08-17 12:20:00,90.85,90.98,90.81,90.84,27364.0,84.6036,84.7247,84.5664,84.5943,27364.0
2015-08-17 12:30:00,90.82,91.11,90.82,91.08,19763.0,84.5757,84.8457,84.5757,84.8178,19763.0
2015-08-17 12:40:00,91.04,91.23,91.04,91.19,21575.0,84.7805,84.9575,84.7805,84.9202,21575.0
2015-08-17 12:50:00,91.19,91.24,91.1,91.18,20675.0,84.9202,84.9668,84.8364,84.9109,20675.0
2015-08-17 13:00:00,91.18,91.23,91.12,91.12,16377.0,84.9109,84.9575,84.855,84.855,16377.0
2015-08-17 13:10:00,91.13,91.21,91.11,91.12,20541.0,84.8644,84.9389,84.8457,84.855,20541.0
2015-08-17 13:20:00,91.13,91.2,91.07,91.14,10056.0,84.8644,84.9295,84.8085,84.8737,10056.0
2015-08-17 13:30:00,91.14,91.22,91.1,91.12,14215.0,84.8737,84.9482,84.8364,84.855,14215.0
2015-08-17 13:40:00,91.13,91.19,91.13,91.17,11870.0,84.8644,84.9202,84.8644,84.9016,11870.0
2015-08-17 13:50:00,91.17,91.22,91.13,91.13,17851.0,84.9016,84.9482,84.8644,84.8644,17851.0
2015-08-17 14:00:00,91.14,91.19,91.04,91.05,17837.0,84.8737,84.9202,84.7805,84.7899,17837.0
2015-08-17 14:10:00,91.05,91.09,91.0,91.05,18788.0,84.7899,84.8271,84.7433,84.7899,18788.0
2015-08-17 14:20:00,91.03,91.07,91.0,91.03,11695.0,84.7712,84.8085,84.7433,84.7712,11695.0
2015-08-17 14:30:00,91.05,91.15,91.05,91.11,16992.0,84.7899,84.883,84.7899,84.8457,16992.0
2015-08-17 14:40:00,91.12,91.15,91.1,91.12,21662.0,84.855,84.883,84.8364,84.855,21662.0
2015-08-17 14:50:00,91.12,91.23,91.1,91.21,27817.0,84.855,84.9575,84.8364,84.9389,27817.0
2015-08-17 15:00:00,91.22,91.33,91.2,91.31,58832.0,84.9482,85.0506,84.9295,85.032,58832.0
2015-08-17 15:10:00,91.32,91.42,91.3,91.41,67880.0,85.0413,85.1344,85.0227,85.1251,67880.0
2015-08-17 15:20:00,91.4,91.4,91.33,91.35,45631.0,85.1158,85.1158,85.0506,85.0692,45631.0
2015-08-17 15:30:00,91.36,91.43,91.34,91.37,56294.0,85.0785,85.1437,85.0599,85.0879,56294.0
2015-08-17 15:40:00,91.38,91.38,91.25,91.26,61571.0,85.0972,85.0972,84.9761,84.9854,61571.0
2015-08-17 15:50:00,91.27,91.4,91.24,91.34,132432.0,84.9947,85.1158,84.9668,85.0599,132432.0
2015-08-18 09:30:00,91.35,91.58,91.06,91.14,40714.0,85.0692,85.2834,84.7992,84.8737,40714.0
2015-08-18 09:40:00,91.04,91.37,91.01,91.3,41057.0,84.7805,85.0879,84.7526,85.0227,41057.0
2015-08-18 09:50:00,91.34,91.39,91.12,91.23,19456.0,85.0599,85.1065,84.855,84.9575,19456.0
2015-08-18 10:00:00,91.2,91.39,91.1,91.33,17660.0,84.9295,85.1065,84.8364,85.0506,17660.0
2015-08-18 10:10:00,91.34,91.34,91.15,91.24,47602.0,85.0599,85.0599,84.883,84.9668,47602.0
2015-08-18 10:20:00,91.26,91.4,91.2,91.31,49272.0,84.9854,85.1158,84.9295,85.032,49272.0
2015-08-18 10:30:00,91.29,91.3,91.06,91.24,39206.0,85.0134,85.0227,84.7992,84.9668,39206.0
2015-08-18 10:40:00,91.24,91.33,91.18,91.21,35283.0,84.9668,85.0506,84.9109,84.9389,35283.0
2015-08-18 10:50:00,91.21,91.32,91.18,91.3,22097.0,84.9389,85.0413,84.9109,85.0227,22097.0
2015-08-18 11:00:00,91.3,91.42,91.15,91.36,32440.0,85.0227,85.1344,84.883,85.0785,32440.0
2015-08-18 11:10:00,91.34,91.4,91.18,91.26,26710.0,85.0599,85.1158,84.9109,84.9854,26710.0
2015-08-18 11:20:00,91.23,91.24,91.14,91.18,21376.0,84.9575,84.9668,84.8737,84.9109,21376.0
2015-08-18 11:30:00,91.18,91.21,91.06,91.07,24252.0,84.9109,84.9389,84.7992,84.8085,24252.0
2015-08-18 11:40:00,91.06,91.08,91.0,91.03,26997.0,84.7992,84.8178,84.7433,84.7712,26997.0
2015-08-18 11:50:00,91.03,91.05,90.98,91.0,23082.0,84.7712,84.7899,84.7247,84.7433,23082.0
2015-08-18 12:00:00,91.01,91.02,90.95,90.99,21079.0,84.7526,84.7619,84.6967,84.734,21079.0
2015-08-18 12:10:00,90.99,91.02,90.9,90.9,50553.0,84.734,84.7619,84.6502,84.6502,50553.0
2015-08-18 12:20:00,90.9,90.97,90.89,90.92,138643.0,84.6502,84.7154,84.6409,84.6688,138643.0
2015-08-18 12:30:00,90.94,90.95,90.8,90.85,24825.0,84.6874,84.6967,84.557,84.6036,24825.0
2015-08-18 12:40:00,90.85,90.86,90.7,90.7,17664.0,84.6036,84.6129,84.4639,84.4639,17664.0
2015-08-18 12:50:00,90.71,90.73,90.55,90.59,32809.0,84.4732,84.4919,84.3242,84.3615,32809.0
2015-08-18 13:00:00,90.59,90.6,90.46,90.54,26846.0,84.3615,84.3708,84.2404,84.3149,26846.0
2015-08-18 13:10:00,90.52,90.59,90.49,90.49,28875.0,84.2963,84.3615,84.2684,84.2684,28875.0
2015-08-18 13:20:00,90.48,90.51,90.42,90.51,32928.0,84.2591,84.287,84.2032,84.287,32928.0
2015-08-18 13:30:00,90.51,90.53,90.43,90.43,22689.0,84.287,84.3056,84.2125,84.2125,22689.0
2015-08-18 13:40:00,90.43,90.46,90.4,90.4,24048.0,84.2125,84.2404,84.1846,84.1846,24048.0
2015-08-18 13:50:00,90.4,90.41,90.33,90.38,34940.0,84.1846,84.1939,84.1194,84.1659,34940.0
2015-08-18 14:00:00,90.38,90.4,90.31,90.36,28157.0,84.1659,84.1846,84.1007,84.1473,28157.0
2015-08-18 14:10:00,90.36,90.55,90.36,90.51,31513.0,84.1473,84.3242,84.1473,84.287,31513.0
2015-08-18 14:20:00,90.51,90.56,90.49,90.49,32271.0,84.287,84.3336,84.2684,84.2684,32271.0
2015-08-18 14:30:00,90.5,90.51,90.41,90.45,35169.0,84.2777,84.287,84.1939,84.2311,35169.0
2015-08-18 14:40:00,90.46,90.6,90.46,90.57,25888.0,84.2404,84.3708,84.2404,84.3429,25888.0
2015-08-18 14:50:00,90.57,90.57,90.46,90.53,45018.0,84.3429,84.3429,84.2404,84.3056,45018.0
2015-08-18 15:00:00,90.54,90.7,90.49,90.68,49317.0,84.3149,84.4639,84.2684,84.4453,49317.0
2015-08-18 15:10:00,90.67,90.7,90.59,90.61,47055.0,84.436,84.4639,84.3615,84.3801,47055.0
2015-08-18 15:20:00,90.61,90.62,90.54,90.6,47836.0,84.3801,84.3894,84.3149,84.3708,47836.0
2015-08-18 15:30:00,90.6,90.62,90.52,90.56,56023.0,84.3708,84.3894,84.2963,84.3336,56023.0
2015-08-18 15:40:00,90.55,90.61,90.5,90.54,83592.0,84.3242,84.3801,84.2777,84.3149,83592.0
2015-08-18 15:50:00,90.54,90.56,90.47,90.49,159053.0,84.3149,84.3336,84.2497,84.2684,159053.0
2015-08-19 09:30:00,90.26,90.54,89.53,89.79,81414.0,84.0542,84.3149,83.3744,83.6165,81414.0
2015-08-19 09:40:00,89.79,89.8,89.4,89.44,83232.0,83.6165,83.6258,83.2533,83.2906,83232.0
2015-08-19 09:50:00,89.4,89.86,89.27,89.82,49351.0,83.2533,83.6817,83.1322,83.6444,49351.0
2015-08-19 10:00:00,89.83,90.0,89.66,89.95,93770.0,83.6537,83.8121,83.4954,83.7655,93770.0
2015-08-19 10:10:00,89.95,89.99,89.87,89.95,33035.0,83.7655,83.8027,83.691,83.7655,33035.0
2015-08-19 10:20:00,89.96,90.0,89.9,89.91,56055.0,83.7748,83.8121,83.7189,83.7282,56055.0
2015-08-19 10:30:00,89.92,90.0,89.89,89.95,35473.0,83.7376,83.8121,83.7096,83.7655,35473.0
2015-08-19 10:40:00,89.97,90.0,89.59,89.76,58541.0,83.7841,83.8121,83.4302,83.5886,58541.0
2015-08-19 10:50:00,89.78,89.87,89.78,89.82,28153.0,83.6072,83.691,83.6072,83.6444,28153.0
2015-08-19 11:00:00,89.83,89.98,89.81,89.83,24470.0,83.6537,83.7934,83.6351,83.6537,24470.0
2015-08-19 11:10:00,89.83,90.0,89.81,89.98,24229.0,83.6537,83.8121,83.6351,83.7934,24229.0
2015-08-19 11:20:00,89.98,89.99,89.83,89.9,20340.0,83.7934,83.8027,83.6537,83.7189,20340.0
2015-08-19 11:30:00,89.85,89.93,89.75,89.9,21744.0,83.6724,83.7469,83.5792,83.7189,21744.0
2015-08-19 11:40:00,89.92,89.96,89.67,89.67,25858.0,83.7376,83.7748,83.5047,83.5047,25858.0
2015-08-19 11:50:00,89.67,89.89,89.66,89.84,13023.0,83.5047,83.7096,83.4954,83.6631,13023.0
2015-08-19 12:00:00,89.83,89.84,89.71,89.8,36168.0,83.6537,83.6631,83.542,83.6258,36168.0
2015-08-19 12:10:00,89.82,89.82,89.56,89.56,45259.0,83.6444,83.6444,83.4023,83.4023,45259.0
2015-08-19 12:20:00,89.56,89.62,89.49,89.51,47827.0,83.4023,83.4582,83.3371,83.3557,47827.0
2015-08-19 12:30:00,89.53,89.71,89.53,89.68,46832.0,83.3744,83.542,83.3744,83.5141,46832.0
2015-08-19 12:40:00,89.68,89.86,89.59,89.62,47518.0,83.5141,83.6817,83.4302,83.4582,47518.0
2015-08-19 12:50:00,89.63,89.68,89.54,89.61,42988.0,83.4675,83.5141,83.3837,83.4489,42988.0
2015-08-19 13:00:00,89.61,89.64,89.55,89.61,38389.0,83.4489,83.4768,83.393,83.4489,38389.0
2015-08-19 13:10:00,89.62,89.68,89.57,89.64,74285.0,83.4582,83.5141,83.4116,83.4768,74285.0
2015-08-19 13:20:00,89.64,89.68,89.5,89.5,34900.0,83.4768,83.5141,83.3464,83.3464,34900.0
2015-08-19 13:30:00,89.51,89.64,89.47,89.55,40943.0,83.3557,83.4768,83.3185,83.393,40943.0
2015-08-19 13:40:00,89.55,89.75,89.51,89.72,42433.0,83.393,83.5792,83.3557,83.5513,42433.0
2015-08-19 13:50:00,89.73,89.74,89.53,89.58,47394.0,83.5606,83.5699,83.3744,83.4209,47394.0
2015-08-19 14:00:00,89.58,90.07,89.58,90.01,83655.0,83.4209,83.8772,83.4209,83.8214,83655.0
2015-08-19 14:10:00,90.01,90.12,89.85,89.93,117565.0,83.8214,83.9238,83.6724,83.7469,117565.0
2015-08-19 14:20:00,89.92,89.94,89.7,89.78,59061.0,83.7376,83.7562,83.5327,83.6072,59061.0
2015-08-19 14:30:00,89.79,89.87,89.73,89.8,48022.0,83.6165,83.691,83.5606,83.6258,48022.0
2015-08-19 14:40:00,89.81,89.82,89.6,89.74,59692.0,83.6351,83.6444,83.4396,83.5699,59692.0
2015-08-19 14:50:00,89.74,89.76,89.35,89.41,54527.0,83.5699,83.5886,83.2067,83.2626,54527.0
2015-08-19 15:00:00,89.43,89.46,89.35,89.46,59878.0,83.2812,83.3092,83.2067,83.3092,59878.0
2015-08-19 15:10:00,89.46,89.59,89.43,89.55,58686.0,83.3092,83.4302,83.2812,83.393,58686.0
2015-08-19 15:20:00,89.54,89.76,89.5,89.76,60659.0,83.3837,83.5886,83.3464,83.5886,60659.0
2015-08-19 15:30:00,89.76,89.86,89.68,89.71,74809.0,83.5886,83.6817,83.5141,83.542,74809.0
2015-08-19 15:40:00,89.71,90.04,89.69,90.03,178478.0,83.542,83.8493,83.5234,83.84,178478.0
2015-08-19 15:50:00,90.03,90.14,89.78,89.81,185271.0,83.84,83.9424,83.6072,83.6351,185271.0
2015-08-20 09:30:00,89.25,89.25,88.77,89.18,48235.0,83.1136,83.1136,82.6666,83.0484,48235.0
2015-08-20 09:40:00,89.18,89.24,88.78,88.9,46008.0,83.0484,83.1043,82.6759,82.7877,46008.0
2015-08-20 09:50:00,88.9,88.94,88.46,88.81,38691.0,82.7877,82.8249,82.3779,82.7039,38691.0
2015-08-20 10:00:00,88.82,88.88,88.36,88.39,71394.0,82.7132,82.7691,82.2848,82.3127,71394.0
2015-08-20 10:10:00,88.38,88.44,88.21,88.26,76382.0,82.3034,82.3593,82.1451,82.1917,76382.0
2015-08-20 10:20:00,88.26,88.28,88.1,88.14,67454.0,82.1917,82.2103,82.0427,82.0799,67454.0
2015-08-20 10:30:00,88.15,88.15,87.87,88.09,57547.0,82.0893,82.0893,81.8285,82.0334,57547.0
2015-08-20 10:40:00,88.09,88.49,88.04,88.46,45272.0,82.0334,82.4059,81.9868,82.3779,45272.0
2015-08-20 10:50:00,88.46,88.53,88.38,88.43,56676.0,82.3779,82.4431,82.3034,82.35,56676.0
2015-08-20 11:00:00,88.43,88.43,88.24,88.26,42295.0,82.35,82.35,82.1731,82.1917,42295.0
2015-08-20 11:10:00,88.25,88.31,88.16,88.17,37565.0,82.1824,82.2382,82.0986,82.1079,37565.0
2015-08-20 11:20:00,88.19,88.6,88.19,88.46,38990.0,82.1265,82.5083,82.1265,82.3779,38990.0
2015-08-20 11:30:00,88.44,88.52,88.37,88.45,26075.0,82.3593,82.4338,82.2941,82.3686,26075.0
2015-08-20 11:40:00,88.44,88.73,88.36,88.65,36591.0,82.3593,82.6294,82.2848,82.5549,36591.0
2015-08-20 11:50:00,88.66,88.66,88.46,88.61,28927.0,82.5642,82.5642,82.3779,82.5176,28927.0
2015-08-20 12:00:00,88.6,88.62,88.43,88.61,25972.0,82.5083,82.5269,82.35,82.5176,25972.0
2015-08-20 12:10:00,88.6,88.71,88.5,88.69,27069.0,82.5083,82.6107,82.4152,82.5921,27069.0
2015-08-20 12:20:00,88.69,88.69,88.46,88.54,20192.0,82.5921,82.5921,82.3779,82.4524,20192.0
2015-08-20 12:30:00,88.54,88.66,88.45,88.55,27307.0,82.4524,82.5642,82.3686,82.4617,27307.0
2015-08-20 12:40:00,88.57,88.57,88.32,88.36,17505.0,82.4804,82.4804,82.2476,82.2848,17505.0
2015-08-20 12:50:00,88.34,88.35,88.05,88.14,35632.0,82.2662,82.2755,81.9961,82.0799,35632.0
2015-08-20 13:00:00,88.14,88.19,87.97,88.01,36046.0,82.0799,82.1265,81.9216,81.9589,36046.0
2015-08-20 13:10:00,87.98,88.04,87.92,88.02,58341.0,81.9309,81.9868,81.8751,81.9682,58341.0
2015-08-20 13:20:00,88.02,88.14,87.99,88.02,63760.0,81.9682,82.0799,81.9403,81.9682,63760.0
2015-08-20 13:30:00,88.03,88.13,87.96,88.0,58435.0,81.9775,82.0706,81.9123,81.9496,58435.0
2015-08-20 13:40:00,88.0,88.1,87.96,88.05,55690.0,81.9496,82.0427,81.9123,81.9961,55690.0
2015-08-20 13:50:00,88.07,88.11,88.0,88.07,74334.0,82.0148,82.052,81.9496,82.0148,74334.0
2015-08-20 14:00:00,88.06,88.07,87.92,87.92,50478.0,82.0054,82.0148,81.8751,81.8751,50478.0
2015-08-20 14:10:00,87.92,87.95,87.73,87.86,52651.0,81.8751,81.903,81.6981,81.8192,52651.0
2015-08-20 14:20:00,87.85,87.89,87.77,87.81,42135.0,81.8099,81.8471,81.7354,81.7726,42135.0
2015-08-20 14:30:00,87.81,87.86,87.42,87.42,94125.0,81.7726,81.8192,81.4094,81.4094,94125.0
2015-08-20 14:40:00,87.44,87.61,87.35,87.41,103836.0,81.4281,81.5864,81.3443,81.4001,103836.0
2015-08-20 14:50:00,87.38,87.48,87.32,87.37,59694.0,81.3722,81.4653,81.3163,81.3629,59694.0
2015-08-20 15:00:00,87.36,87.43,87.24,87.41,118705.0,81.3536,81.4188,81.2418,81.4001,118705.0
2015-08-20 15:10:00,87.4,87.56,87.37,87.41,84044.0,81.3908,81.5398,81.3629,81.4001,84044.0
2015-08-20 15:20:00,87.43,87.46,87.27,87.35,86143.0,81.4188,81.4467,81.2698,81.3443,86143.0
2015-08-20 15:30:00,87.34,87.5,87.27,87.38,154974.0,81.3349,81.4839,81.2698,81.3722,154974.0
2015-08-20 15:40:00,87.38,87.43,87.31,87.35,154295.0,81.3722,81.4188,81.307,81.3443,154295.0
2015-08-20 15:50:00,87.35,87.35,87.0,87.06,243864.0,81.3443,81.3443,81.0183,81.0742,243864.0
2015-08-21 09:30:00,86.21,86.33,85.12,85.28,302819.0,80.2826,80.3944,79.2676,79.4166,302819.0
2015-08-21 09:40:00,85.32,85.36,84.14,84.58,233520.0,79.4538,79.4911,78.355,78.7647,233520.0
2015-08-21 09:50:00,84.59,84.84,84.1,84.25,293731.0,78.774,79.0068,78.3177,78.4574,293731.0
2015-08-21 10:00:00,84.21,85.47,84.11,85.14,513956.0,78.4201,79.5935,78.327,79.2862,513956.0
2015-08-21 10:10:00,85.13,85.23,84.78,84.94,239260.0,79.2769,79.37,78.951,79.1,239260.0
2015-08-21 10:20:00,84.96,85.36,84.66,85.36,252566.0,79.1186,79.4911,78.8392,79.4911,252566.0
2015-08-21 10:30:00,85.34,85.43,84.92,84.95,217452.0,79.4725,79.5563,79.0813,79.1093,217452.0
2015-08-21 10:40:00,84.92,85.7,84.85,85.47,228508.0,79.0813,79.8077,79.0161,79.5935,228508.0
2015-08-21 10:50:00,85.51,86.32,85.48,86.02,175443.0,79.6308,80.3851,79.6028,80.1057,175443.0
2015-08-21 11:00:00,86.07,86.13,85.7,85.7,185156.0,80.1523,80.2081,79.8077,79.8077,185156.0
2015-08-21 11:10:00,85.7,85.99,85.51,85.83,141262.0,79.8077,80.0778,79.6308,79.9288,141262.0
2015-08-21 11:20:00,85.83,86.12,85.63,86.06,189969.0,79.9288,80.1988,79.7425,80.1429,189969.0
2015-08-21 11:30:00,86.05,86.2,85.64,85.69,71207.0,80.1336,80.2733,79.7518,79.7984,71207.0
2015-08-21 11:40:00,85.71,85.97,85.57,85.89,63098.0,79.817,80.0591,79.6866,79.9846,63098.0
2015-08-21 11:50:00,85.89,86.31,85.67,86.3,101053.0,79.9846,80.3758,79.7798,80.3664,101053.0
2015-08-21 12:00:00,86.29,86.74,86.14,86.71,78960.0,80.3571,80.7762,80.2174,80.7483,78960.0
2015-08-21 12:10:00,86.74,87.0,86.1,86.26,92451.0,80.7762,81.0183,80.1802,80.3292,92451.0
2015-08-21 12:20:00,86.32,86.41,86.12,86.13,30274.0,80.3851,80.4689,80.1988,80.2081,30274.0
2015-08-21 12:30:00,86.12,86.44,86.12,86.24,43756.0,80.1988,80.4968,80.1988,80.3106,43756.0
2015-08-21 12:40:00,86.23,86.23,85.98,86.1,34192.0,80.3013,80.3013,80.0684,80.1802,34192.0
2015-08-21 12:50:00,86.1,86.15,85.95,86.0,67197.0,80.1802,80.2268,80.0405,80.0871,67197.0
2015-08-21 13:00:00,86.0,86.16,85.78,86.03,77238.0,80.0871,80.2361,79.8822,80.115,77238.0
2015-08-21 13:10:00,86.03,86.1,85.98,86.01,43509.0,80.115,80.1802,80.0684,80.0964,43509.0
2015-08-21 13:20:00,86.02,86.5,86.0,86.49,36960.0,80.1057,80.5527,80.0871,80.5434,36960.0
2015-08-21 13:30:00,86.52,86.61,86.24,86.6,50951.0,80.5713,80.6551,80.3106,80.6458,50951.0
2015-08-21 13:40:00,86.59,86.73,86.5,86.67,49540.0,80.6365,80.7669,80.5527,80.711,49540.0
2015-08-21 13:50:00,86.64,86.83,86.51,86.83,54129.0,80.6831,80.86,80.562,80.86,54129.0
2015-08-21 14:00:00,86.79,86.9,86.65,86.8,56581.0,80.8228,80.9252,80.6924,80.8321,56581.0
2015-08-21 14:10:00,86.82,86.94,86.69,86.8,71956.0,80.8507,80.9624,80.7296,80.8321,71956.0
2015-08-21 14:20:00,86.78,86.84,86.68,86.8,76803.0,80.8134,80.8693,80.7203,80.8321,76803.0
2015-08-21 14:30:00,86.8,86.98,86.68,86.75,88229.0,80.8321,80.9997,80.7203,80.7855,88229.0
2015-08-21 14:40:00,86.75,86.77,86.5,86.51,99989.0,80.7855,80.8041,80.5527,80.562,99989.0
2015-08-21 14:50:00,86.5,86.67,86.25,86.49,90505.0,80.5527,80.711,80.3199,80.5434,90505.0
2015-08-21 15:00:00,86.48,86.79,86.42,86.64,99429.0,80.5341,80.8228,80.4782,80.6831,99429.0
2015-08-21 15:10:00,86.65,86.68,86.2,86.58,131087.0,80.6924,80.7203,80.2733,80.6272,131087.0
2015-08-21 15:20:00,86.58,86.92,86.51,86.6,150751.0,80.6272,80.9438,80.562,80.6458,150751.0
2015-08-21 15:30:00,86.59,86.6,86.33,86.46,142055.0,80.6365,80.6458,80.3944,80.5154,142055.0
2015-08-21 15:40:00,86.49,86.84,86.49,86.78,188939.0,80.5434,80.8693,80.5434,80.8134,188939.0
2015-08-21 15:50:00,86.77,86.88,86.22,86.24,332711.0,80.8041,80.9066,80.2919,80.3106,332711.0
2015-08-24 09:30:00,81.54,82.6,43.91,82.28,55992.0,75.9337,76.9208,40.891,76.6228,55992.0
2015-08-24 09:40:00,82.32,82.32,73.91,73.91,164454.0,76.6601,76.6601,68.8283,68.8283,164454.0
2015-08-24 09:50:00,82.33,85.85,78.21,82.54,313749.0,76.6694,79.9474,72.8327,76.865,313749.0
2015-08-24 10:00:00,82.15,83.93,82.1,83.84,478328.0,76.5018,78.1594,76.4552,78.0756,478328.0
2015-08-24 10:10:00,83.84,84.72,83.8,84.56,148083.0,78.0756,78.8951,78.0383,78.7461,148083.0
2015-08-24 10:20:00,84.53,85.87,84.52,84.78,252053.0,78.7181,79.966,78.7088,78.951,252053.0
2015-08-24 10:30:00,84.77,84.77,83.5,84.37,180346.0,78.9416,78.9416,77.759,78.5691,180346.0
2015-08-24 10:40:00,84.38,85.09,84.13,84.59,128685.0,78.5785,79.2396,78.3456,78.774,128685.0
2015-08-24 10:50:00,84.58,84.99,84.51,84.98,114246.0,78.7647,79.1465,78.6995,79.1372,114246.0
2015-08-24 11:00:00,84.98,85.1,84.68,84.76,104851.0,79.1372,79.249,78.8578,78.9323,104851.0
2015-08-24 11:10:00,84.76,84.76,83.84,84.15,72112.0,78.9323,78.9323,78.0756,78.3643,72112.0
2015-08-24 11:20:00,84.1,84.61,83.97,84.34,113713.0,78.3177,78.7926,78.1966,78.5412,113713.0
2015-08-24 11:30:00,84.31,84.59,84.06,84.49,71261.0,78.5133,78.774,78.2805,78.6809,71261.0
2015-08-24 11:40:00,84.48,84.7,84.36,84.7,87677.0,78.6716,78.8765,78.5598,78.8765,87677.0
2015-08-24 11:50:00,84.68,85.5,84.66,85.32,71225.0,78.8578,79.6215,78.8392,79.4538,71225.0
2015-08-24 12:00:00,85.31,85.61,84.92,85.5,90574.0,79.4445,79.7239,79.0813,79.6215,90574.0
2015-08-24 12:10:00,85.47,85.67,85.27,85.47,75849.0,79.5935,79.7798,79.4073,79.5935,75849.0
2015-08-24 12:20:00,85.47,85.67,85.37,85.49,47120.0,79.5935,79.7798,79.5004,79.6121,47120.0
2015-08-24 12:30:00,85.47,85.78,85.39,85.74,55324.0,79.5935,79.8822,79.519,79.8449,55324.0
2015-08-24 12:40:00,85.74,85.97,85.27,85.3,48516.0,79.8449,80.0591,79.4073,79.4352,48516.0
2015-08-24 12:50:00,85.31,85.5,85.19,85.2,57742.0,79.4445,79.6215,79.3328,79.3421,57742.0
2015-08-24 13:00:00,85.21,85.41,85.16,85.3,49408.0,79.3514,79.5376,79.3048,79.4352,49408.0
2015-08-24 13:10:00,85.29,85.35,84.96,85.04,47972.0,79.4259,79.4818,79.1186,79.1931,47972.0
2015-08-24 13:20:00,85.02,85.05,84.62,84.87,49075.0,79.1745,79.2024,78.802,79.0348,49075.0
2015-08-24 13:30:00,84.87,84.98,84.59,84.62,77834.0,79.0348,79.1372,78.774,78.802,77834.0
2015-08-24 13:40:00,84.62,85.07,84.62,84.97,88244.0,78.802,79.221,78.802,79.1279,88244.0
2015-08-24 13:50:00,84.98,84.99,84.42,84.46,66314.0,79.1372,79.1465,78.6157,78.653,66314.0
2015-08-24 14:00:00,84.45,84.69,84.39,84.47,64872.0,78.6436,78.8671,78.5878,78.6623,64872.0
2015-08-24 14:10:00,84.47,84.68,84.21,84.6,88297.0,78.6623,78.8578,78.4201,78.7833,88297.0
2015-08-24 14:20:00,84.56,84.72,84.01,84.1,117373.0,78.7461,78.8951,78.2339,78.3177,117373.0
2015-08-24 14:30:00,84.11,84.58,84.0,84.44,101930.0,78.327,78.7647,78.2246,78.6343,101930.0
2015-08-24 14:40:00,84.42,84.43,84.09,84.13,79955.0,78.6157,78.625,78.3084,78.3456,79955.0
2015-08-24 14:50:00,84.12,84.17,83.45,83.51,76671.0,78.3363,78.3829,77.7124,77.7683,76671.0
2015-08-24 15:00:00,83.48,83.92,83.39,83.92,144641.0,77.7403,78.1501,77.6565,78.1501,144641.0
2015-08-24 15:10:00,83.91,83.92,83.5,83.51,119166.0,78.1408,78.1501,77.759,77.7683,119166.0
2015-08-24 15:20:00,83.51,83.58,83.26,83.26,134095.0,77.7683,77.8335,77.5355,77.5355,134095.0
2015-08-24 15:30:00,83.27,84.33,83.07,84.33,144187.0,77.5448,78.5319,77.3585,78.5319,144187.0
2015-08-24 15:40:00,84.33,84.94,84.07,84.61,206232.0,78.5319,79.1,78.2898,78.7926,206232.0
2015-08-24 15:50:00,84.6,84.91,84.55,84.55,347243.0,78.7833,79.072,78.7368,78.7368,347243.0
2015-08-25 09:30:00,85.9,86.42,84.91,86.21,193307.0,79.9939,80.4782,79.072,80.2826,193307.0
2015-08-25 09:40:00,86.23,86.24,85.15,85.23,149963.0,80.3013,80.3106,79.2955,79.37,149963.0
2015-08-25 09:50:00,85.23,86.12,85.21,86.05,46034.0,79.37,80.1988,79.3514,80.1336,46034.0
2015-08-25 10:00:00,85.99,85.99,85.11,85.45,81905.0,80.0778,80.0778,79.2583,79.5749,81905.0
2015-08-25 10:10:00,85.44,86.01,85.14,85.58,68952.0,79.5656,80.0964,79.2862,79.696,68952.0
2015-08-25 10:20:00,85.58,85.68,85.1,85.37,51816.0,79.696,79.7891,79.249,79.5004,51816.0
2015-08-25 10:30:00,85.36,85.36,85.01,85.06,54402.0,79.4911,79.4911,79.1651,79.2117,54402.0
2015-08-25 10:40:00,85.05,85.24,84.93,85.06,41991.0,79.2024,79.3793,79.0906,79.2117,41991.0
2015-08-25 10:50:00,85.05,85.12,84.95,85.06,27023.0,79.2024,79.2676,79.1093,79.2117,27023.0
2015-08-25 11:00:00,85.09,85.48,85.09,85.48,41422.0,79.2396,79.6028,79.2396,79.6028,41422.0
2015-08-25 11:10:00,85.47,86.21,85.46,86.2,49255.0,79.5935,80.2826,79.5842,80.2733,49255.0
2015-08-25 11:20:00,86.21,86.61,86.19,86.44,144811.0,80.2826,80.6551,80.264,80.4968,144811.0
2015-08-25 11:30:00,86.4,86.4,85.82,85.85,53353.0,80.4596,80.4596,79.9194,79.9474,53353.0
2015-08-25 11:40:00,85.83,85.96,85.64,85.79,68145.0,79.9288,80.0498,79.7518,79.8915,68145.0
2015-08-25 11:50:00,85.81,85.82,85.48,85.64,49211.0,79.9101,79.9194,79.6028,79.7518,49211.0
2015-08-25 12:00:00,85.64,85.69,85.44,85.46,52789.0,79.7518,79.7984,79.5656,79.5842,52789.0
2015-08-25 12:10:00,85.46,85.57,85.16,85.28,71135.0,79.5842,79.6866,79.3048,79.4166,71135.0
2015-08-25 12:20:00,85.28,85.52,85.22,85.27,48235.0,79.4166,79.6401,79.3607,79.4073,48235.0
2015-08-25 12:30:00,85.26,85.43,85.07,85.07,48910.0,79.398,79.5563,79.221,79.221,48910.0
2015-08-25 12:40:00,85.07,85.35,85.06,85.24,67991.0,79.221,79.4818,79.2117,79.3793,67991.0
2015-08-25 12:50:00,85.26,85.41,85.1,85.11,56635.0,79.398,79.5376,79.249,79.2583,56635.0
2015-08-25 13:00:00,85.12,85.42,85.1,85.22,57713.0,79.2676,79.547,79.249,79.3607,57713.0
2015-08-25 13:10:00,85.19,85.19,85.04,85.13,56626.0,79.3328,79.3328,79.1931,79.2769,56626.0
2015-08-25 13:20:00,85.13,85.15,84.47,84.51,66925.0,79.2769,79.2955,78.6623,78.6995,66925.0
2015-08-25 13:30:00,84.51,84.83,84.44,84.66,73787.0,78.6995,78.9975,78.6343,78.8392,73787.0
2015-08-25 13:40:00,84.66,84.67,84.33,84.53,84195.0,78.8392,78.8485,78.5319,78.7181,84195.0
2015-08-25 13:50:00,84.53,84.85,84.47,84.7,61571.0,78.7181,79.0161,78.6623,78.8765,61571.0
2015-08-25 14:00:00,84.7,84.71,84.22,84.22,60735.0,78.8765,78.8858,78.4295,78.4295,60735.0
2015-08-25 14:10:00,84.22,84.33,84.1,84.3,119757.0,78.4295,78.5319,78.3177,78.504,119757.0
2015-08-25 14:20:00,84.32,84.46,84.1,84.32,97140.0,78.5226,78.653,78.3177,78.5226,97140.0
2015-08-25 14:30:00,84.29,84.47,84.16,84.24,68964.0,78.4946,78.6623,78.3736,78.4481,68964.0
2015-08-25 14:40:00,84.23,84.36,84.14,84.36,88294.0,78.4388,78.5598,78.355,78.5598,88294.0
2015-08-25 14:50:00,84.36,84.53,84.36,84.51,67645.0,78.5598,78.7181,78.5598,78.6995,67645.0
2015-08-25 15:00:00,84.51,84.71,84.5,84.63,64870.0,78.6995,78.8858,78.6902,78.8113,64870.0
2015-08-25 15:10:00,84.62,84.74,84.36,84.41,72744.0,78.802,78.9137,78.5598,78.6064,72744.0
2015-08-25 15:20:00,84.41,84.42,84.0,84.09,140476.0,78.6064,78.6157,78.2246,78.3084,140476.0
2015-08-25 15:30:00,84.09,84.3,84.09,84.23,162045.0,78.3084,78.504,78.3084,78.4388,162045.0
2015-08-25 15:40:00,84.23,84.24,83.94,83.94,277460.0,78.4388,78.4481,78.1687,78.1687,277460.0
2015-08-25 15:50:00,83.94,83.97,83.08,83.12,271834.0,78.1687,78.1966,77.3678,77.4051,271834.0
2015-08-26 09:30:00,84.7,85.99,84.35,84.63,178547.0,78.8765,80.0778,78.5505,78.8113,178547.0
2015-08-26 09:40:00,84.65,84.79,83.83,84.3,109527.0,78.8299,78.9603,78.0663,78.504,109527.0
2015-08-26 09:50:00,84.48,84.64,84.0,84.22,96005.0,78.6716,78.8206,78.2246,78.4295,96005.0
2015-08-26 10:00:00,84.26,84.92,84.0,84.88,64927.0,78.4667,79.0813,78.2246,79.0441,64927.0
2015-08-26 10:10:00,84.94,85.15,84.11,84.42,98397.0,79.1,79.2955,78.327,78.6157,98397.0
2015-08-26 10:20:00,84.3,85.47,84.3,85.06,105779.0,78.504,79.5935,78.504,79.2117,105779.0
2015-08-26 10:30:00,85.12,85.26,84.75,85.0,71581.0,79.2676,79.398,78.923,79.1558,71581.0
2015-08-26 10:40:00,84.92,85.0,84.48,84.75,56445.0,79.0813,79.1558,78.6716,78.923,56445.0
2015-08-26 10:50:00,84.78,85.08,84.64,84.72,38359.0,78.951,79.2303,78.8206,78.8951,38359.0
2015-08-26 11:00:00,84.73,85.04,84.45,84.8,62591.0,78.9044,79.1931,78.6436,78.9696,62591.0
2015-08-26 11:10:00,84.8,85.19,84.52,85.03,81398.0,78.9696,79.3328,78.7088,79.1838,81398.0
2015-08-26 11:20:00,85.01,85.29,84.77,84.92,77080.0,79.1651,79.4259,78.9416,79.0813,77080.0
2015-08-26 11:30:00,84.89,85.16,84.43,84.51,67421.0,79.0534,79.3048,78.625,78.6995,67421.0
2015-08-26 11:40:00,84.5,84.92,84.48,84.92,77388.0,78.6902,79.0813,78.6716,79.0813,77388.0
2015-08-26 11:50:00,84.95,85.03,84.7,84.79,86801.0,79.1093,79.1838,78.8765,78.9603,86801.0
2015-08-26 12:00:00,84.72,84.89,84.37,84.62,78585.0,78.8951,79.0534,78.5691,78.802,78585.0
2015-08-26 12:10:00,84.62,85.01,84.57,84.99,44102.0,78.802,79.1651,78.7554,79.1465,44102.0
2015-08-26 12:20:00,85.0,85.03,84.68,84.77,37144.0,79.1558,79.1838,78.8578,78.9416,37144.0
2015-08-26 12:30:00,84.79,84.83,84.45,84.45,81885.0,78.9603,78.9975,78.6436,78.6436,81885.0
2015-08-26 12:40:00,84.41,84.66,84.31,84.66,96622.0,78.6064,78.8392,78.5133,78.8392,96622.0
2015-08-26 12:50:00,84.68,85.14,84.47,85.11,42385.0,78.8578,79.2862,78.6623,79.2583,42385.0
2015-08-26 13:00:00,85.13,85.43,84.76,84.87,56440.0,79.2769,79.5563,78.9323,79.0348,56440.0
2015-08-26 13:10:00,84.85,85.15,84.85,84.95,63002.0,79.0161,79.2955,79.0161,79.1093,63002.0
2015-08-26 13:20:00,84.97,85.59,84.97,85.53,70933.0,79.1279,79.7053,79.1279,79.6494,70933.0
2015-08-26 13:30:00,85.47,85.67,85.31,85.59,52752.0,79.5935,79.7798,79.4445,79.7053,52752.0
2015-08-26 13:40:00,85.63,85.64,85.36,85.45,51939.0,79.7425,79.7518,79.4911,79.5749,51939.0
2015-08-26 13:50:00,85.5,85.8,85.44,85.67,44269.0,79.6215,79.9008,79.5656,79.7798,44269.0
2015-08-26 14:00:00,85.72,85.82,85.42,85.79,58307.0,79.8263,79.9194,79.547,79.8915,58307.0
2015-08-26 14:10:00,85.8,85.89,85.23,85.29,80339.0,79.9008,79.9846,79.37,79.4259,80339.0
2015-08-26 14:20:00,85.31,85.67,85.28,85.56,48995.0,79.4445,79.7798,79.4166,79.6773,48995.0
2015-08-26 14:30:00,85.59,85.91,85.42,85.84,40164.0,79.7053,80.0033,79.547,79.9381,40164.0
2015-08-26 14:40:00,85.84,86.24,85.83,85.98,66754.0,79.9381,80.3106,79.9288,80.0684,66754.0
2015-08-26 14:50:00,85.99,86.28,85.86,86.21,66706.0,80.0778,80.3478,79.9567,80.2826,66706.0
2015-08-26 15:00:00,86.19,86.49,85.92,86.42,79025.0,80.264,80.5434,80.0126,80.4782,79025.0
2015-08-26 15:10:00,86.43,86.84,86.43,86.78,89840.0,80.4875,80.8693,80.4875,80.8134,89840.0
2015-08-26 15:20:00,86.78,86.99,86.4,86.4,152538.0,80.8134,81.009,80.4596,80.4596,152538.0
2015-08-26 15:30:00,86.44,86.84,86.4,86.68,138701.0,80.4968,80.8693,80.4596,80.7203,138701.0
2015-08-26 15:40:00,86.68,87.09,86.62,86.68,197168.0,80.7203,81.1021,80.6644,80.7203,197168.0
2015-08-26 15:50:00,86.67,87.0,86.56,86.95,352170.0,80.711,81.0183,80.6086,80.9718,352170.0
2015-08-27 09:30:00,87.48,88.09,87.31,87.97,80315.0,81.4653,82.0334,81.307,81.9216,80315.0
2015-08-27 09:40:00,88.0,88.51,87.91,88.08,51440.0,81.9496,82.4245,81.8658,82.0241,51440.0
2015-08-27 09:50:00,88.04,88.05,87.21,87.72,59004.0,81.9868,81.9961,81.2139,81.6888,59004.0
2015-08-27 10:00:00,87.64,87.71,87.27,87.61,70076.0,81.6143,81.6795,81.2698,81.5864,70076.0
2015-08-27 10:10:00,87.66,88.8,87.64,88.78,128599.0,81.6329,82.6946,81.6143,82.6759,128599.0
2015-08-27 10:20:00,88.81,88.95,88.56,88.93,71622.0,82.7039,82.8342,82.4711,82.8156,71622.0
2015-08-27 10:30:00,88.89,89.09,88.47,88.94,60304.0,82.7784,82.9646,82.3872,82.8249,60304.0
2015-08-27 10:40:00,88.94,89.13,88.74,88.95,98087.0,82.8249,83.0019,82.6387,82.8342,98087.0
2015-08-27 10:50:00,88.96,89.44,88.93,89.37,64277.0,82.8436,83.2906,82.8156,83.2254,64277.0
2015-08-27 11:00:00,89.36,89.61,89.26,89.28,57698.0,83.2161,83.4489,83.1229,83.1416,57698.0
2015-08-27 11:10:00,89.28,89.37,89.09,89.32,45341.0,83.1416,83.2254,82.9646,83.1788,45341.0
2015-08-27 11:20:00,89.31,89.56,89.18,89.43,54304.0,83.1695,83.4023,83.0484,83.2812,54304.0
2015-08-27 11:30:00,89.47,89.6,89.03,89.06,53721.0,83.3185,83.4396,82.9087,82.9367,53721.0
2015-08-27 11:40:00,89.06,89.53,89.04,89.47,31007.0,82.9367,83.3744,82.9181,83.3185,31007.0
2015-08-27 11:50:00,89.51,89.6,89.25,89.36,50179.0,83.3557,83.4396,83.1136,83.2161,50179.0
2015-08-27 12:00:00,89.37,89.81,89.27,89.64,32288.0,83.2254,83.6351,83.1322,83.4768,32288.0
2015-08-27 12:10:00,89.66,89.82,89.5,89.51,38517.0,83.4954,83.6444,83.3464,83.3557,38517.0
2015-08-27 12:20:00,89.5,89.71,89.36,89.71,49732.0,83.3464,83.542,83.2161,83.542,49732.0
2015-08-27 12:30:00,89.71,89.84,89.62,89.76,36100.0,83.542,83.6631,83.4582,83.5886,36100.0
2015-08-27 12:40:00,89.71,89.75,89.33,89.43,40329.0,83.542,83.5792,83.1881,83.2812,40329.0
2015-08-27 12:50:00,89.43,89.76,89.43,89.71,25962.0,83.2812,83.5886,83.2812,83.542,25962.0
2015-08-27 13:00:00,89.71,89.76,89.46,89.66,45807.0,83.542,83.5886,83.3092,83.4954,45807.0
2015-08-27 13:10:00,89.64,89.69,89.38,89.38,37264.0,83.4768,83.5234,83.2347,83.2347,37264.0
2015-08-27 13:20:00,89.39,89.39,88.99,89.09,65271.0,83.244,83.244,82.8715,82.9646,65271.0
2015-08-27 13:30:00,89.07,89.15,88.68,88.7,52405.0,82.946,83.0205,82.5828,82.6014,52405.0
2015-08-27 13:40:00,88.71,89.08,88.69,88.76,46016.0,82.6107,82.9553,82.5921,82.6573,46016.0
2015-08-27 13:50:00,88.8,88.85,88.67,88.76,39549.0,82.6946,82.7411,82.5735,82.6573,39549.0
2015-08-27 14:00:00,88.8,88.84,88.63,88.63,54754.0,82.6946,82.7318,82.5362,82.5362,54754.0
2015-08-27 14:10:00,88.63,88.72,88.31,88.37,42813.0,82.5362,82.6201,82.2382,82.2941,42813.0
2015-08-27 14:20:00,88.37,88.55,88.1,88.15,46120.0,82.2941,82.4617,82.0427,82.0893,46120.0
2015-08-27 14:30:00,88.18,88.54,88.1,88.47,73507.0,82.1172,82.4524,82.0427,82.3872,73507.0
2015-08-27 14:40:00,88.45,88.45,87.83,87.88,64042.0,82.3686,82.3686,81.7913,81.8378,64042.0
2015-08-27 14:50:00,87.88,88.05,87.27,87.31,81630.0,81.8378,81.9961,81.2698,81.307,81630.0
2015-08-27 15:00:00,87.31,87.51,86.76,87.41,141561.0,81.307,81.4933,80.7948,81.4001,141561.0
2015-08-27 15:10:00,87.4,87.87,87.22,87.85,104370.0,81.3908,81.8285,81.2232,81.8099,104370.0
2015-08-27 15:20:00,87.81,88.08,87.38,88.04,72314.0,81.7726,82.0241,81.3722,81.9868,72314.0
2015-08-27 15:30:00,88.08,88.45,87.86,88.01,78489.0,82.0241,82.3686,81.8192,81.9589,78489.0
2015-08-27 15:40:00,88.05,88.71,88.03,88.69,101374.0,81.9961,82.6107,81.9775,82.5921,101374.0
2015-08-27 15:50:00,88.7,88.86,88.52,88.85,224835.0,82.6014,82.7504,82.4338,82.7411,224835.0
2015-08-28 09:30:00,88.48,88.99,88.19,88.44,48163.0,82.3966,82.8715,82.1265,82.3593,48163.0
2015-08-28 09:40:00,88.57,88.79,88.01,88.02,32679.0,82.4804,82.6852,81.9589,81.9682,32679.0
2015-08-28 09:50:00,87.94,88.83,87.94,88.83,30326.0,81.8937,82.7225,81.8937,82.7225,30326.0
2015-08-28 10:00:00,88.89,88.89,88.18,88.28,42463.0,82.7784,82.7784,82.1172,82.2103,42463.0
2015-08-28 10:10:00,88.33,88.42,88.12,88.28,34206.0,82.2569,82.3407,82.0613,82.2103,34206.0
2015-08-28 10:20:00,88.28,88.65,88.05,88.39,73920.0,82.2103,82.5549,81.9961,82.3127,73920.0
2015-08-28 10:30:00,88.42,88.78,88.39,88.59,38885.0,82.3407,82.6759,82.3127,82.499,38885.0
2015-08-28 10:40:00,88.58,88.68,88.4,88.51,30649.0,82.4897,82.5828,82.3221,82.4245,30649.0
2015-08-28 10:50:00,88.56,88.62,88.3,88.48,20245.0,82.4711,82.5269,82.2289,82.3966,20245.0
2015-08-28 11:00:00,88.45,88.53,88.25,88.38,39324.0,82.3686,82.4431,82.1824,82.3034,39324.0
2015-08-28 11:10:00,88.39,88.56,88.33,88.51,25286.0,82.3127,82.4711,82.2569,82.4245,25286.0
2015-08-28 11:20:00,88.53,88.86,88.5,88.77,45996.0,82.4431,82.7504,82.4152,82.6666,45996.0
2015-08-28 11:30:00,88.77,88.91,88.62,88.8,46281.0,82.6666,82.797,82.5269,82.6946,46281.0
2015-08-28 11:40:00,88.8,88.87,88.33,88.37,46869.0,82.6946,82.7597,82.2569,82.2941,46869.0
2015-08-28 11:50:00,88.36,88.48,87.99,88.1,34404.0,82.2848,82.3966,81.9403,82.0427,34404.0
2015-08-28 12:00:00,88.1,88.29,88.0,88.23,44700.0,82.0427,82.2196,81.9496,82.1637,44700.0
2015-08-28 12:10:00,88.24,88.52,88.16,88.41,27799.0,82.1731,82.4338,82.0986,82.3314,27799.0
2015-08-28 12:20:00,88.4,88.45,88.25,88.39,17105.0,82.3221,82.3686,82.1824,82.3127,17105.0
2015-08-28 12:30:00,88.42,88.67,88.3,88.54,24337.0,82.3407,82.5735,82.2289,82.4524,24337.0
2015-08-28 12:40:00,88.57,88.79,88.52,88.74,24649.0,82.4804,82.6852,82.4338,82.6387,24649.0
2015-08-28 12:50:00,88.79,88.88,88.75,88.8,18193.0,82.6852,82.7691,82.648,82.6946,18193.0
2015-08-28 13:00:00,88.79,88.87,88.62,88.86,22620.0,82.6852,82.7597,82.5269,82.7504,22620.0
2015-08-28 13:10:00,88.85,89.19,88.8,89.13,23976.0,82.7411,83.0577,82.6946,83.0019,23976.0
2015-08-28 13:20:00,89.13,89.23,88.81,88.81,22223.0,83.0019,83.095,82.7039,82.7039,22223.0
2015-08-28 13:30:00,88.83,88.93,88.64,88.69,43705.0,82.7225,82.8156,82.5456,82.5921,43705.0
2015-08-28 13:40:00,88.67,88.93,88.64,88.85,33710.0,82.5735,82.8156,82.5456,82.7411,33710.0
2015-08-28 13:50:00,88.85,89.01,88.79,88.79,26843.0,82.7411,82.8901,82.6852,82.6852,26843.0
2015-08-28 14:00:00,88.8,89.07,88.77,88.91,26758.0,82.6946,82.946,82.6666,82.797,26758.0
2015-08-28 14:10:00,88.92,88.93,88.76,88.83,52338.0,82.8063,82.8156,82.6573,82.7225,52338.0
2015-08-28 14:20:00,88.84,89.09,88.74,88.94,41029.0,82.7318,82.9646,82.6387,82.8249,41029.0
2015-08-28 14:30:00,88.94,89.02,88.71,88.8,48803.0,82.8249,82.8994,82.6107,82.6946,48803.0
2015-08-28 14:40:00,88.8,89.01,88.74,88.8,88175.0,82.6946,82.8901,82.6387,82.6946,88175.0
2015-08-28 14:50:00,88.82,88.9,88.67,88.75,71876.0,82.7132,82.7877,82.5735,82.648,71876.0
2015-08-28 15:00:00,88.78,88.8,88.51,88.57,66686.0,82.6759,82.6946,82.4245,82.4804,66686.0
2015-08-28 15:10:00,88.53,88.59,88.38,88.43,50809.0,82.4431,82.499,82.3034,82.35,50809.0
2015-08-28 15:20:00,88.42,88.46,88.19,88.37,52911.0,82.3407,82.3779,82.1265,82.2941,52911.0
2015-08-28 15:30:00,88.35,88.45,88.06,88.17,70482.0,82.2755,82.3686,82.0054,82.1079,70482.0
2015-08-28 15:40:00,88.16,88.44,88.0,88.35,86407.0,82.0986,82.3593,81.9496,82.2755,86407.0
2015-08-28 15:50:00,88.38,88.9,88.37,88.82,187399.0,82.3034,82.7877,82.2941,82.7132,187399.0
2015-08-31 09:30:00,89.0,89.61,88.73,88.87,82502.0,82.8808,83.4489,82.6294,82.7597,82502.0
2015-08-31 09:40:00,88.81,89.01,88.39,88.58,25127.0,82.7039,82.8901,82.3127,82.4897,25127.0
2015-08-31 09:50:00,88.58,88.65,87.92,87.96,36358.0,82.4897,82.5549,81.8751,81.9123,36358.0
2015-08-31 10:00:00,88.02,88.05,87.77,87.93,47429.0,81.9682,81.9961,81.7354,81.8844,47429.0
2015-08-31 10:10:00,87.92,88.0,87.57,87.71,56687.0,81.8751,81.9496,81.5491,81.6795,56687.0
2015-08-31 10:20:00,87.72,88.0,87.6,87.94,37350.0,81.6888,81.9496,81.5771,81.8937,37350.0
2015-08-31 10:30:00,87.96,87.98,87.69,87.87,38619.0,81.9123,81.9309,81.6609,81.8285,38619.0
2015-08-31 10:40:00,87.86,87.93,87.49,87.58,47017.0,81.8192,81.8844,81.4746,81.5584,47017.0
2015-08-31 10:50:00,87.58,87.81,87.58,87.62,23264.0,81.5584,81.7726,81.5584,81.5957,23264.0
2015-08-31 11:00:00,87.63,87.68,87.22,87.47,49304.0,81.605,81.6516,81.2232,81.456,49304.0
2015-08-31 11:10:00,87.47,87.75,87.34,87.63,47882.0,81.456,81.7168,81.3349,81.605,47882.0
2015-08-31 11:20:00,87.66,87.77,87.55,87.77,47655.0,81.6329,81.7354,81.5305,81.7354,47655.0
2015-08-31 11:30:00,87.74,87.74,87.37,87.45,36326.0,81.7074,81.7074,81.3629,81.4374,36326.0
2015-08-31 11:40:00,87.5,87.83,87.43,87.43,72815.0,81.4839,81.7913,81.4188,81.4188,72815.0
2015-08-31 11:50:00,87.45,87.45,86.91,87.0,48620.0,81.4374,81.4374,80.9345,81.0183,48620.0
2015-08-31 12:00:00,86.99,87.39,86.98,87.21,54294.0,81.009,81.3815,80.9997,81.2139,54294.0
2015-08-31 12:10:00,87.2,87.46,87.17,87.42,29734.0,81.2046,81.4467,81.1766,81.4094,29734.0
2015-08-31 12:20:00,87.43,87.52,87.29,87.52,26020.0,81.4188,81.5026,81.2884,81.5026,26020.0
2015-08-31 12:30:00,87.55,87.59,87.35,87.47,19344.0,81.5305,81.5678,81.3443,81.456,19344.0
2015-08-31 12:40:00,87.48,87.48,87.26,87.34,29558.0,81.4653,81.4653,81.2604,81.3349,29558.0
2015-08-31 12:50:00,87.34,87.57,87.28,87.39,21587.0,81.3349,81.5491,81.2791,81.3815,21587.0
2015-08-31 13:00:00,87.41,87.54,87.38,87.51,18256.0,81.4001,81.5212,81.3722,81.4933,18256.0
2015-08-31 13:10:00,87.51,87.63,87.49,87.52,18696.0,81.4933,81.605,81.4746,81.5026,18696.0
2015-08-31 13:20:00,87.52,87.57,87.24,87.32,43767.0,81.5026,81.5491,81.2418,81.3163,43767.0
2015-08-31 13:30:00,87.32,87.41,87.27,87.34,34784.0,81.3163,81.4001,81.2698,81.3349,34784.0
2015-08-31 13:40:00,87.33,87.39,87.12,87.12,28446.0,81.3256,81.3815,81.1301,81.1301,28446.0
2015-08-31 13:50:00,87.11,87.28,87.11,87.22,40617.0,81.1208,81.2791,81.1208,81.2232,40617.0
2015-08-31 14:00:00,87.23,87.38,87.05,87.07,36936.0,81.2325,81.3722,81.0649,81.0835,36936.0
2015-08-31 14:10:00,87.07,87.07,86.6,86.7,57164.0,81.0835,81.0835,80.6458,80.7389,57164.0
2015-08-31 14:20:00,86.68,86.83,86.64,86.79,41343.0,80.7203,80.86,80.6831,80.8228,41343.0
2015-08-31 14:30:00,86.8,87.01,86.7,86.7,62136.0,80.8321,81.0276,80.7389,80.7389,62136.0
2015-08-31 14:40:00,86.69,86.78,86.46,86.47,55817.0,80.7296,80.8134,80.5154,80.5248,55817.0
2015-08-31 14:50:00,86.46,86.48,86.13,86.26,67113.0,80.5154,80.5341,80.2081,80.3292,67113.0
2015-08-31 15:00:00,86.23,86.73,86.23,86.72,88214.0,80.3013,80.7669,80.3013,80.7576,88214.0
2015-08-31 15:10:00,86.71,86.71,86.33,86.38,48687.0,80.7483,80.7483,80.3944,80.4409,48687.0
2015-08-31 15:20:00,86.37,86.47,86.19,86.24,58492.0,80.4316,80.5248,80.264,80.3106,58492.0
2015-08-31 15:30:00,86.24,86.63,86.23,86.4,110047.0,80.3106,80.6738,80.3013,80.4596,110047.0
2015-08-31 15:40:00,86.41,86.89,86.4,86.79,113621.0,80.4689,80.9159,80.4596,80.8228,113621.0
2015-08-31 15:50:00,86.81,86.95,86.61,86.62,155870.0,80.8414,80.9718,80.6551,80.6644,155870.0
2015-09-01 09:30:00,84.89,85.64,84.77,85.5,98915.0,79.0534,79.7518,78.9416,79.6215,98915.0
2015-09-01 09:40:00,85.45,85.77,85.22,85.31,97867.0,79.5749,79.8729,79.3607,79.4445,97867.0
2015-09-01 09:50:00,85.24,85.6,85.09,85.54,32816.0,79.3793,79.7146,79.2396,79.6587,32816.0
2015-09-01 10:00:00,85.54,85.7,84.88,85.57,71531.0,79.6587,79.8077,79.0441,79.6866,71531.0
2015-09-01 10:10:00,85.56,85.7,85.17,85.24,42978.0,79.6773,79.8077,79.3141,79.3793,42978.0
2015-09-01 10:20:00,85.24,85.47,85.1,85.37,34900.0,79.3793,79.5935,79.249,79.5004,34900.0
2015-09-01 10:30:00,85.37,85.55,85.1,85.25,47622.0,79.5004,79.668,79.249,79.3886,47622.0
2015-09-01 10:40:00,85.23,85.27,84.85,84.96,46870.0,79.37,79.4073,79.0161,79.1186,46870.0
2015-09-01 10:50:00,84.92,85.1,84.74,85.07,38449.0,79.0813,79.249,78.9137,79.221,38449.0
2015-09-01 11:00:00,85.07,85.23,84.75,85.22,42815.0,79.221,79.37,78.923,79.3607,42815.0
2015-09-01 11:10:00,85.22,85.36,85.05,85.22,26056.0,79.3607,79.4911,79.2024,79.3607,26056.0
2015-09-01 11:20:00,85.16,85.3,84.98,85.09,34693.0,79.3048,79.4352,79.1372,79.2396,34693.0
2015-09-01 11:30:00,85.06,85.36,84.98,85.27,50874.0,79.2117,79.4911,79.1372,79.4073,50874.0
2015-09-01 11:40:00,85.28,85.32,85.12,85.32,25679.0,79.4166,79.4538,79.2676,79.4538,25679.0
2015-09-01 11:50:00,85.31,85.32,84.84,84.89,29272.0,79.4445,79.4538,79.0068,79.0534,29272.0
2015-09-01 12:00:00,84.91,85.04,84.7,84.84,26239.0,79.072,79.1931,78.8765,79.0068,26239.0
2015-09-01 12:10:00,84.78,84.88,84.66,84.8,22788.0,78.951,79.0441,78.8392,78.9696,22788.0
2015-09-01 12:20:00,84.79,84.79,84.48,84.5,23130.0,78.9603,78.9603,78.6716,78.6902,23130.0
2015-09-01 12:30:00,84.5,84.6,84.41,84.47,27935.0,78.6902,78.7833,78.6064,78.6623,27935.0
2015-09-01 12:40:00,84.51,84.53,84.23,84.41,33109.0,78.6995,78.7181,78.4388,78.6064,33109.0
2015-09-01 12:50:00,84.42,84.49,84.21,84.27,30584.0,78.6157,78.6809,78.4201,78.476,30584.0
2015-09-01 13:00:00,84.27,84.5,84.15,84.15,26773.0,78.476,78.6902,78.3643,78.3643,26773.0
2015-09-01 13:10:00,84.14,84.29,83.99,84.12,35536.0,78.355,78.4946,78.2153,78.3363,35536.0
2015-09-01 13:20:00,84.11,84.5,84.11,84.4,28691.0,78.327,78.6902,78.327,78.5971,28691.0
2015-09-01 13:30:00,84.39,84.58,84.34,84.45,29379.0,78.5878,78.7647,78.5412,78.6436,29379.0
2015-09-01 13:40:00,84.41,84.55,84.34,84.43,21724.0,78.6064,78.7368,78.5412,78.625,21724.0
2015-09-01 13:50:00,84.43,84.61,84.42,84.56,29121.0,78.625,78.7926,78.6157,78.7461,29121.0
2015-09-01 14:00:00,84.59,84.59,84.25,84.31,26052.0,78.774,78.774,78.4574,78.5133,26052.0
2015-09-01 14:10:00,84.26,84.34,84.01,84.01,28601.0,78.4667,78.5412,78.2339,78.2339,28601.0
2015-09-01 14:20:00,84.0,84.38,84.0,84.31,54086.0,78.2246,78.5785,78.2246,78.5133,54086.0
2015-09-01 14:30:00,84.33,84.66,84.27,84.65,37568.0,78.5319,78.8392,78.476,78.8299,37568.0
2015-09-01 14:40:00,84.67,84.76,84.45,84.55,59098.0,78.8485,78.9323,78.6436,78.7368,59098.0
2015-09-01 14:50:00,84.52,84.67,84.28,84.28,32321.0,78.7088,78.8485,78.4853,78.4853,32321.0
2015-09-01 15:00:00,84.29,84.39,84.14,84.25,35117.0,78.4946,78.5878,78.355,78.4574,35117.0
2015-09-01 15:10:00,84.22,84.37,84.12,84.2,40686.0,78.4295,78.5691,78.3363,78.4108,40686.0
2015-09-01 15:20:00,84.18,84.32,84.0,84.05,53113.0,78.3922,78.5226,78.2246,78.2711,53113.0
2015-09-01 15:30:00,84.03,84.17,83.89,83.96,62421.0,78.2525,78.3829,78.1221,78.1873,62421.0
2015-09-01 15:40:00,83.99,84.04,83.6,83.95,97327.0,78.2153,78.2618,77.8521,78.178,97327.0
2015-09-01 15:50:00,83.99,84.63,83.95,84.33,353326.0,78.2153,78.8113,78.178,78.5319,353326.0
2015-09-02 09:30:00,85.25,85.5,84.89,85.24,117747.0,79.3886,79.6215,79.0534,79.3793,117747.0
2015-09-02 09:40:00,85.1,85.23,84.61,84.9,88070.0,79.249,79.37,78.7926,79.0627,88070.0
2015-09-02 09:50:00,84.85,84.87,84.32,84.45,76396.0,79.0161,79.0348,78.5226,78.6436,76396.0
2015-09-02 10:00:00,84.52,84.76,84.44,84.54,67394.0,78.7088,78.9323,78.6343,78.7275,67394.0
2015-09-02 10:10:00,84.56,84.56,83.98,84.0,38425.0,78.7461,78.7461,78.206,78.2246,38425.0
2015-09-02 10:20:00,84.06,84.26,83.94,83.96,31197.0,78.2805,78.4667,78.1687,78.1873,31197.0
2015-09-02 10:30:00,83.94,84.07,83.76,83.9,53735.0,78.1687,78.2898,78.0011,78.1315,53735.0
2015-09-02 10:40:00,83.88,84.1,83.88,84.0,31623.0,78.1128,78.3177,78.1128,78.2246,31623.0
2015-09-02 10:50:00,84.0,84.28,83.82,84.26,85018.0,78.2246,78.4853,78.057,78.4667,85018.0
2015-09-02 11:00:00,84.31,84.58,84.28,84.58,23601.0,78.5133,78.7647,78.4853,78.7647,23601.0
2015-09-02 11:10:00,84.58,84.71,84.42,84.71,28069.0,78.7647,78.8858,78.6157,78.8858,28069.0
2015-09-02 11:20:00,84.68,84.9,84.57,84.9,35146.0,78.8578,79.0627,78.7554,79.0627,35146.0
2015-09-02 11:30:00,84.88,84.92,84.37,84.38,19742.0,79.0441,79.0813,78.5691,78.5785,19742.0
2015-09-02 11:40:00,84.38,84.4,84.17,84.21,28013.0,78.5785,78.5971,78.3829,78.4201,28013.0
2015-09-02 11:50:00,84.15,84.17,83.87,84.05,32750.0,78.3643,78.3829,78.1035,78.2711,32750.0
2015-09-02 12:00:00,84.03,84.05,83.8,83.84,26020.0,78.2525,78.2711,78.0383,78.0756,26020.0
2015-09-02 12:10:00,83.86,83.86,83.74,83.81,36546.0,78.0942,78.0942,77.9825,78.0476,36546.0
2015-09-02 12:20:00,83.81,84.0,83.76,83.94,39060.0,78.0476,78.2246,78.0011,78.1687,39060.0
2015-09-02 12:30:00,83.93,84.05,83.9,84.0,44822.0,78.1594,78.2711,78.1315,78.2246,44822.0
2015-09-02 12:40:00,83.98,84.1,83.87,84.09,38614.0,78.206,78.3177,78.1035,78.3084,38614.0
2015-09-02 12:50:00,84.07,84.45,83.97,84.45,155749.0,78.2898,78.6436,78.1966,78.6436,155749.0
2015-09-02 13:00:00,84.47,84.47,84.22,84.29,88189.0,78.6623,78.6623,78.4295,78.4946,88189.0
2015-09-02 13:10:00,84.27,84.55,84.26,84.4,40419.0,78.476,78.7368,78.4667,78.5971,40419.0
2015-09-02 13:20:00,84.39,84.51,84.34,84.38,31772.0,78.5878,78.6995,78.5412,78.5785,31772.0
2015-09-02 13:30:00,84.34,84.39,84.12,84.13,25790.0,78.5412,78.5878,78.3363,78.3456,25790.0
2015-09-02 13:40:00,84.14,84.34,84.13,84.25,21020.0,78.355,78.5412,78.3456,78.4574,21020.0
2015-09-02 13:50:00,84.24,84.3,84.07,84.23,20110.0,78.4481,78.504,78.2898,78.4388,20110.0
2015-09-02 14:00:00,84.23,84.36,84.14,84.23,36902.0,78.4388,78.5598,78.355,78.4388,36902.0
2015-09-02 14:10:00,84.24,84.45,84.24,84.35,41058.0,78.4481,78.6436,78.4481,78.5505,41058.0
2015-09-02 14:20:00,84.37,84.61,84.33,84.44,49310.0,78.5691,78.7926,78.5319,78.6343,49310.0
2015-09-02 14:30:00,84.43,84.54,84.33,84.42,56305.0,78.625,78.7275,78.5319,78.6157,56305.0
2015-09-02 14:40:00,84.41,84.53,84.34,84.49,46914.0,78.6064,78.7181,78.5412,78.6809,46914.0
2015-09-02 14:50:00,84.5,84.8,84.5,84.77,38818.0,78.6902,78.9696,78.6902,78.9416,38818.0
2015-09-02 15:00:00,84.76,85.04,84.74,84.89,51501.0,78.9323,79.1931,78.9137,79.0534,51501.0
2015-09-02 15:10:00,84.89,84.97,84.57,84.68,49995.0,79.0534,79.1279,78.7554,78.8578,49995.0
2015-09-02 15:20:00,84.73,84.84,84.61,84.83,53377.0,78.9044,79.0068,78.7926,78.9975,53377.0
2015-09-02 15:30:00,84.83,84.87,84.75,84.76,85279.0,78.9975,79.0348,78.923,78.9323,85279.0
2015-09-02 15:40:00,84.78,85.02,84.74,85.0,77404.0,78.951,79.1745,78.9137,79.1558,77404.0
2015-09-02 15:50:00,85.01,85.48,85.01,85.46,140422.0,79.1651,79.6028,79.1651,79.5842,140422.0
2015-09-03 09:30:00,86.17,86.41,85.74,86.3,55844.0,80.2454,80.4689,79.8449,80.3664,55844.0
2015-09-03 09:40:00,86.37,86.37,85.85,86.0,50400.0,80.4316,80.4316,79.9474,80.0871,50400.0
2015-09-03 09:50:00,85.96,86.43,85.96,86.32,80078.0,80.0498,80.4875,80.0498,80.3851,80078.0
2015-09-03 10:00:00,86.33,86.6,86.0,86.26,96195.0,80.3944,80.6458,80.0871,80.3292,96195.0
2015-09-03 10:10:00,86.26,86.44,86.15,86.41,45489.0,80.3292,80.4968,80.2268,80.4689,45489.0
2015-09-03 10:20:00,86.44,86.69,86.31,86.67,199135.0,80.4968,80.7296,80.3758,80.711,199135.0
2015-09-03 10:30:00,86.67,87.01,86.65,86.91,35416.0,80.711,81.0276,80.6924,80.9345,35416.0
2015-09-03 10:40:00,86.95,87.17,86.92,87.06,37283.0,80.9718,81.1766,80.9438,81.0742,37283.0
2015-09-03 10:50:00,87.09,87.44,87.09,87.44,34565.0,81.1021,81.4281,81.1021,81.4281,34565.0
2015-09-03 11:00:00,87.45,87.8,87.41,87.79,53043.0,81.4374,81.7633,81.4001,81.754,53043.0
2015-09-03 11:10:00,87.79,88.02,87.77,87.87,54070.0,81.754,81.9682,81.7354,81.8285,54070.0
2015-09-03 11:20:00,87.89,88.12,87.76,87.96,33565.0,81.8471,82.0613,81.7261,81.9123,33565.0
2015-09-03 11:30:00,87.98,87.98,87.7,87.87,42979.0,81.9309,81.9309,81.6702,81.8285,42979.0
2015-09-03 11:40:00,87.88,88.18,87.88,88.0,56302.0,81.8378,82.1172,81.8378,81.9496,56302.0
2015-09-03 11:50:00,88.0,88.0,87.77,87.88,21200.0,81.9496,81.9496,81.7354,81.8378,21200.0
2015-09-03 12:00:00,87.88,87.9,87.62,87.62,32711.0,81.8378,81.8564,81.5957,81.5957,32711.0
2015-09-03 12:10:00,87.65,87.66,87.48,87.59,22584.0,81.6236,81.6329,81.4653,81.5678,22584.0
2015-09-03 12:20:00,87.59,87.61,87.36,87.52,13615.0,81.5678,81.5864,81.3536,81.5026,13615.0
2015-09-03 12:30:00,87.5,87.55,87.36,87.41,32118.0,81.4839,81.5305,81.3536,81.4001,32118.0
2015-09-03 12:40:00,87.4,87.5,87.19,87.47,23536.0,81.3908,81.4839,81.1953,81.456,23536.0
2015-09-03 12:50:00,87.49,87.5,87.19,87.24,20377.0,81.4746,81.4839,81.1953,81.2418,20377.0
2015-09-03 13:00:00,87.24,87.24,86.77,86.82,23951.0,81.2418,81.2418,80.8041,80.8507,23951.0
2015-09-03 13:10:00,86.84,87.09,86.79,87.07,24244.0,80.8693,81.1021,80.8228,81.0835,24244.0
2015-09-03 13:20:00,87.09,87.34,87.05,87.27,17595.0,81.1021,81.3349,81.0649,81.2698,17595.0
2015-09-03 13:30:00,87.21,87.25,87.06,87.15,19335.0,81.2139,81.2511,81.0742,81.158,19335.0
2015-09-03 13:40:00,87.13,87.26,86.97,87.21,18417.0,81.1394,81.2604,80.9904,81.2139,18417.0
2015-09-03 13:50:00,87.23,87.23,86.74,86.75,51734.0,81.2325,81.2325,80.7762,80.7855,51734.0
2015-09-03 14:00:00,86.7,86.75,86.25,86.49,90618.0,80.7389,80.7855,80.3199,80.5434,90618.0
2015-09-03 14:10:00,86.45,86.71,86.44,86.6,36954.0,80.5061,80.7483,80.4968,80.6458,36954.0
2015-09-03 14:20:00,86.61,86.76,86.46,86.66,32274.0,80.6551,80.7948,80.5154,80.7017,32274.0
2015-09-03 14:30:00,86.65,86.86,86.55,86.83,33497.0,80.6924,80.8879,80.5993,80.86,33497.0
2015-09-03 14:40:00,86.83,86.94,86.72,86.88,59266.0,80.86,80.9624,80.7576,80.9066,59266.0
2015-09-03 14:50:00,86.89,86.9,86.52,86.65,27679.0,80.9159,80.9252,80.5713,80.6924,27679.0
2015-09-03 15:00:00,86.69,86.81,86.5,86.5,29801.0,80.7296,80.8414,80.5527,80.5527,29801.0
2015-09-03 15:10:00,86.53,86.67,86.48,86.48,35190.0,80.5806,80.711,80.5341,80.5341,35190.0
2015-09-03 15:20:00,86.5,86.63,86.33,86.45,47947.0,80.5527,80.6738,80.3944,80.5061,47947.0
2015-09-03 15:30:00,86.44,86.47,86.03,86.16,110421.0,80.4968,80.5248,80.115,80.2361,110421.0
2015-09-03 15:40:00,86.15,86.53,86.05,86.46,86957.0,80.2268,80.5806,80.1336,80.5154,86957.0
2015-09-03 15:50:00,86.44,86.56,86.36,86.39,149210.0,80.4968,80.6086,80.4223,80.4503,149210.0
2015-09-04 09:30:00,85.26,85.68,85.01,85.48,45561.0,79.398,79.7891,79.1651,79.6028,45561.0
2015-09-04 09:40:00,85.54,85.78,85.45,85.66,60170.0,79.6587,79.8822,79.5749,79.7705,60170.0
2015-09-04 09:50:00,85.69,85.69,85.33,85.45,87599.0,79.7984,79.7984,79.4631,79.5749,87599.0
2015-09-04 10:00:00,85.45,85.45,85.05,85.25,37690.0,79.5749,79.5749,79.2024,79.3886,37690.0
2015-09-04 10:10:00,85.3,85.72,85.24,85.47,41260.0,79.4352,79.8263,79.3793,79.5935,41260.0
2015-09-04 10:20:00,85.45,86.04,85.43,86.04,64386.0,79.5749,80.1243,79.5563,80.1243,64386.0
2015-09-04 10:30:00,86.03,86.25,85.89,86.06,39936.0,80.115,80.3199,79.9846,80.1429,39936.0
2015-09-04 10:40:00,86.07,86.07,85.57,85.61,21380.0,80.1523,80.1523,79.6866,79.7239,21380.0
2015-09-04 10:50:00,85.59,85.73,85.42,85.49,27218.0,79.7053,79.8356,79.547,79.6121,27218.0
2015-09-04 11:00:00,85.49,85.71,85.22,85.32,55737.0,79.6121,79.817,79.3607,79.4538,55737.0
2015-09-04 11:10:00,85.3,85.45,85.21,85.32,33885.0,79.4352,79.5749,79.3514,79.4538,33885.0
2015-09-04 11:20:00,85.28,85.38,85.14,85.35,34910.0,79.4166,79.5097,79.2862,79.4818,34910.0
2015-09-04 11:30:00,85.32,85.36,85.05,85.2,35245.0,79.4538,79.4911,79.2024,79.3421,35245.0
2015-09-04 11:40:00,85.23,85.26,85.04,85.25,27609.0,79.37,79.398,79.1931,79.3886,27609.0
2015-09-04 11:50:00,85.27,85.38,85.13,85.17,19891.0,79.4073,79.5097,79.2769,79.3141,19891.0
2015-09-04 12:00:00,85.19,85.19,84.93,85.04,15172.0,79.3328,79.3328,79.0906,79.1931,15172.0
2015-09-04 12:10:00,85.04,85.09,84.88,84.95,16215.0,79.1931,79.2396,79.0441,79.1093,16215.0
2015-09-04 12:20:00,84.94,85.02,84.76,84.79,18450.0,79.1,79.1745,78.9323,78.9603,18450.0
2015-09-04 12:30:00,84.8,84.99,84.67,84.93,23739.0,78.9696,79.1465,78.8485,79.0906,23739.0
2015-09-04 12:40:00,84.92,85.06,84.83,85.06,17717.0,79.0813,79.2117,78.9975,79.2117,17717.0
2015-09-04 12:50:00,85.01,85.13,84.95,84.98,18597.0,79.1651,79.2769,79.1093,79.1372,18597.0
2015-09-04 13:00:00,85.0,85.0,84.72,84.78,25206.0,79.1558,79.1558,78.8951,78.951,25206.0
2015-09-04 13:10:00,84.77,84.92,84.72,84.75,20187.0,78.9416,79.0813,78.8951,78.923,20187.0
2015-09-04 13:20:00,84.77,84.82,84.45,84.55,21647.0,78.9416,78.9882,78.6436,78.7368,21647.0
2015-09-04 13:30:00,84.54,84.72,84.52,84.67,17585.0,78.7275,78.8951,78.7088,78.8485,17585.0
2015-09-04 13:40:00,84.66,84.77,84.6,84.65,23082.0,78.8392,78.9416,78.7833,78.8299,23082.0
2015-09-04 13:50:00,84.66,84.73,84.5,84.61,23147.0,78.8392,78.9044,78.6902,78.7926,23147.0
2015-09-04 14:00:00,84.62,84.75,84.56,84.63,25808.0,78.802,78.923,78.7461,78.8113,25808.0
2015-09-04 14:10:00,84.63,84.84,84.6,84.66,20155.0,78.8113,79.0068,78.7833,78.8392,20155.0
2015-09-04 14:20:00,84.69,84.76,84.54,84.57,24876.0,78.8671,78.9323,78.7275,78.7554,24876.0
2015-09-04 14:30:00,84.59,84.61,84.46,84.59,19223.0,78.774,78.7926,78.653,78.774,19223.0
2015-09-04 14:40:00,84.63,84.97,84.63,84.93,15184.0,78.8113,79.1279,78.8113,79.0906,15184.0
2015-09-04 14:50:00,84.96,85.06,84.94,85.06,34641.0,79.1186,79.2117,79.1,79.2117,34641.0
2015-09-04 15:00:00,85.06,85.21,84.98,85.17,26772.0,79.2117,79.3514,79.1372,79.3141,26772.0
2015-09-04 15:10:00,85.19,85.2,85.04,85.09,29166.0,79.3328,79.3421,79.1931,79.2396,29166.0
2015-09-04 15:20:00,85.09,85.25,85.0,85.24,24899.0,79.2396,79.3886,79.1558,79.3793,24899.0
2015-09-04 15:30:00,85.24,85.53,85.16,85.4,48597.0,79.3793,79.6494,79.3048,79.5283,48597.0
2015-09-04 15:40:00,85.39,85.93,85.39,85.84,80753.0,79.519,80.0219,79.519,79.9381,80753.0
2015-09-04 15:50:00,85.82,85.84,85.38,85.39,159838.0,79.9194,79.9381,79.5097,79.519,159838.0
2015-09-08 09:30:00,87.04,87.68,86.94,87.36,132435.0,81.0556,81.6516,80.9624,81.3536,132435.0
2015-09-08 09:40:00,87.45,87.9,87.37,87.7,71984.0,81.4374,81.8564,81.3629,81.6702,71984.0
2015-09-08 09:50:00,87.73,87.88,86.79,87.03,40968.0,81.6981,81.8378,80.8228,81.0463,40968.0
2015-09-08 10:00:00,87.11,87.15,86.71,86.71,49148.0,81.1208,81.158,80.7483,80.7483,49148.0
2015-09-08 10:10:00,86.74,86.97,86.69,86.85,47118.0,80.7762,80.9904,80.7296,80.8786,47118.0
2015-09-08 10:20:00,86.84,86.9,86.57,86.85,53754.0,80.8693,80.9252,80.6179,80.8786,53754.0
2015-09-08 10:30:00,86.85,86.97,86.53,86.53,47549.0,80.8786,80.9904,80.5806,80.5806,47549.0
2015-09-08 10:40:00,86.56,86.63,86.41,86.59,24000.0,80.6086,80.6738,80.4689,80.6365,24000.0
2015-09-08 10:50:00,86.58,86.76,86.57,86.7,52919.0,80.6272,80.7948,80.6179,80.7389,52919.0
2015-09-08 11:00:00,86.72,86.72,86.47,86.5,30541.0,80.7576,80.7576,80.5248,80.5527,30541.0
2015-09-08 11:10:00,86.5,86.62,86.46,86.6,41467.0,80.5527,80.6644,80.5154,80.6458,41467.0
2015-09-08 11:20:00,86.61,86.88,86.51,86.76,36073.0,80.6551,80.9066,80.562,80.7948,36073.0
2015-09-08 11:30:00,86.79,86.85,86.71,86.79,45630.0,80.8228,80.8786,80.7483,80.8228,45630.0
2015-09-08 11:40:00,86.79,86.99,86.76,86.92,33151.0,80.8228,81.009,80.7948,80.9438,33151.0
2015-09-08 11:50:00,86.94,86.99,86.68,86.81,24368.0,80.9624,81.009,80.7203,80.8414,24368.0
2015-09-08 12:00:00,86.8,86.8,86.56,86.65,37432.0,80.8321,80.8321,80.6086,80.6924,37432.0
2015-09-08 12:10:00,86.67,87.11,86.64,86.88,22848.0,80.711,81.1208,80.6831,80.9066,22848.0
2015-09-08 12:20:00,86.88,87.18,86.87,87.11,23183.0,80.9066,81.1859,80.8973,81.1208,23183.0
2015-09-08 12:30:00,87.1,87.12,87.01,87.01,23041.0,81.1114,81.1301,81.0276,81.0276,23041.0
2015-09-08 12:40:00,86.99,87.06,86.86,87.05,17378.0,81.009,81.0742,80.8879,81.0649,17378.0
2015-09-08 12:50:00,87.05,87.12,86.96,87.06,18105.0,81.0649,81.1301,80.9811,81.0742,18105.0
2015-09-08 13:00:00,87.05,87.06,86.57,86.6,39651.0,81.0649,81.0742,80.6179,80.6458,39651.0
2015-09-08 13:10:00,86.61,86.86,86.59,86.64,18097.0,80.6551,80.8879,80.6365,80.6831,18097.0
2015-09-08 13:20:00,86.64,86.77,86.59,86.7,18980.0,80.6831,80.8041,80.6365,80.7389,18980.0
2015-09-08 13:30:00,86.69,86.78,86.6,86.73,20943.0,80.7296,80.8134,80.6458,80.7669,20943.0
2015-09-08 13:40:00,86.74,86.89,86.74,86.81,19129.0,80.7762,80.9159,80.7762,80.8414,19129.0
2015-09-08 13:50:00,86.82,86.92,86.77,86.9,21541.0,80.8507,80.9438,80.8041,80.9252,21541.0
2015-09-08 14:00:00,86.9,86.97,86.84,86.94,20962.0,80.9252,80.9904,80.8693,80.9624,20962.0
2015-09-08 14:10:00,86.92,87.09,86.84,86.97,22613.0,80.9438,81.1021,80.8693,80.9904,22613.0
2015-09-08 14:20:00,86.96,87.08,86.93,87.06,26032.0,80.9811,81.0928,80.9531,81.0742,26032.0
2015-09-08 14:30:00,87.08,87.23,87.02,87.19,44692.0,81.0928,81.2325,81.0369,81.1953,44692.0
2015-09-08 14:40:00,87.19,87.29,87.11,87.15,35425.0,81.1953,81.2884,81.1208,81.158,35425.0
2015-09-08 14:50:00,87.14,87.34,87.14,87.28,25536.0,81.1487,81.3349,81.1487,81.2791,25536.0
2015-09-08 15:00:00,87.28,87.37,87.21,87.26,41073.0,81.2791,81.3629,81.2139,81.2604,41073.0
2015-09-08 15:10:00,87.26,87.33,87.16,87.23,34292.0,81.2604,81.3256,81.1673,81.2325,34292.0
2015-09-08 15:20:00,87.23,87.33,87.13,87.33,53709.0,81.2325,81.3256,81.1394,81.3256,53709.0
2015-09-08 15:30:00,87.33,87.49,87.28,87.49,58456.0,81.3256,81.4746,81.2791,81.4746,58456.0
2015-09-08 15:40:00,87.47,87.53,87.3,87.44,89739.0,81.456,81.5119,81.2977,81.4281,89739.0
2015-09-08 15:50:00,87.46,87.54,87.37,87.43,121874.0,81.4467,81.5212,81.3629,81.4188,121874.0
2015-09-09 09:30:00,88.44,88.46,87.21,87.22,81695.0,82.3593,82.3779,81.2139,81.2232,81695.0
2015-09-09 09:40:00,87.3,87.97,86.92,87.16,127592.0,81.2977,81.9216,80.9438,81.1673,127592.0
2015-09-09 09:50:00,87.13,87.56,86.89,87.48,48498.0,81.1394,81.5398,80.9159,81.4653,48498.0
2015-09-09 10:00:00,87.53,87.93,87.18,87.18,71047.0,81.5119,81.8844,81.1859,81.1859,71047.0
2015-09-09 10:10:00,87.18,87.69,86.88,87.63,49120.0,81.1859,81.6609,80.9066,81.605,49120.0
2015-09-09 10:20:00,87.55,88.0,87.41,88.0,36087.0,81.5305,81.9496,81.4001,81.9496,36087.0
2015-09-09 10:30:00,88.01,88.04,87.35,87.5,34172.0,81.9589,81.9868,81.3443,81.4839,34172.0
2015-09-09 10:40:00,87.45,87.56,87.24,87.44,31351.0,81.4374,81.5398,81.2418,81.4281,31351.0
2015-09-09 10:50:00,87.42,87.42,86.91,87.02,48849.0,81.4094,81.4094,80.9345,81.0369,48849.0
2015-09-09 11:00:00,87.03,87.12,86.8,87.04,28138.0,81.0463,81.1301,80.8321,81.0556,28138.0
2015-09-09 11:10:00,87.06,87.34,87.06,87.19,14585.0,81.0742,81.3349,81.0742,81.1953,14585.0
2015-09-09 11:20:00,87.21,87.25,87.06,87.24,19625.0,81.2139,81.2511,81.0742,81.2418,19625.0
2015-09-09 11:30:00,87.21,87.51,87.21,87.25,30157.0,81.2139,81.4933,81.2139,81.2511,30157.0
2015-09-09 11:40:00,87.2,87.25,87.05,87.12,26650.0,81.2046,81.2511,81.0649,81.1301,26650.0
2015-09-09 11:50:00,87.14,87.53,87.05,87.5,20800.0,81.1487,81.5119,81.0649,81.4839,20800.0
2015-09-09 12:00:00,87.51,87.67,87.44,87.67,22540.0,81.4933,81.6423,81.4281,81.6423,22540.0
2015-09-09 12:10:00,87.67,87.9,87.67,87.88,35977.0,81.6423,81.8564,81.6423,81.8378,35977.0
2015-09-09 12:20:00,87.91,88.02,87.78,88.02,18453.0,81.8658,81.9682,81.7447,81.9682,18453.0
2015-09-09 12:30:00,88.05,88.08,87.7,87.8,20901.0,81.9961,82.0241,81.6702,81.7633,20901.0
2015-09-09 12:40:00,87.81,87.83,87.69,87.69,17105.0,81.7726,81.7913,81.6609,81.6609,17105.0
2015-09-09 12:50:00,87.72,87.81,87.62,87.78,15025.0,81.6888,81.7726,81.5957,81.7447,15025.0
2015-09-09 13:00:00,87.79,87.8,87.5,87.56,19400.0,81.754,81.7633,81.4839,81.5398,19400.0
2015-09-09 13:10:00,87.59,87.67,87.47,87.6,14500.0,81.5678,81.6423,81.456,81.5771,14500.0
2015-09-09 13:20:00,87.56,87.59,87.18,87.2,33752.0,81.5398,81.5678,81.1859,81.2046,33752.0
2015-09-09 13:30:00,87.19,87.19,86.95,86.97,35004.0,81.1953,81.1953,80.9718,80.9904,35004.0
2015-09-09 13:40:00,86.98,87.02,86.81,86.89,22311.0,80.9997,81.0369,80.8414,80.9159,22311.0
2015-09-09 13:50:00,86.87,86.91,86.6,86.6,31402.0,80.8973,80.9345,80.6458,80.6458,31402.0
2015-09-09 14:00:00,86.66,86.87,86.56,86.82,39826.0,80.7017,80.8973,80.6086,80.8507,39826.0
2015-09-09 14:10:00,86.88,86.99,86.83,86.95,21796.0,80.9066,81.009,80.86,80.9718,21796.0
2015-09-09 14:20:00,86.96,86.96,86.67,86.77,20153.0,80.9811,80.9811,80.711,80.8041,20153.0
2015-09-09 14:30:00,86.75,86.83,86.62,86.69,24852.0,80.7855,80.86,80.6644,80.7296,24852.0
2015-09-09 14:40:00,86.69,86.69,86.39,86.49,24765.0,80.7296,80.7296,80.4503,80.5434,24765.0
2015-09-09 14:50:00,86.48,86.56,86.43,86.49,24443.0,80.5341,80.6086,80.4875,80.5434,24443.0
2015-09-09 15:00:00,86.49,86.68,86.31,86.6,31084.0,80.5434,80.7203,80.3758,80.6458,31084.0
2015-09-09 15:10:00,86.6,86.69,86.39,86.56,49037.0,80.6458,80.7296,80.4503,80.6086,49037.0
2015-09-09 15:20:00,86.56,86.62,86.32,86.43,41991.0,80.6086,80.6644,80.3851,80.4875,41991.0
2015-09-09 15:30:00,86.39,86.39,86.05,86.14,45865.0,80.4503,80.4503,80.1336,80.2174,45865.0
2015-09-09 15:40:00,86.14,86.14,85.84,85.95,88557.0,80.2174,80.2174,79.9381,80.0405,88557.0
2015-09-09 15:50:00,85.96,86.05,85.76,85.98,116075.0,80.0498,80.1336,79.8636,80.0684,116075.0
2015-09-10 09:30:00,85.8,86.34,85.72,85.99,63042.0,79.9008,80.4037,79.8263,80.0778,63042.0
2015-09-10 09:40:00,86.01,86.21,85.75,85.87,100305.0,80.0964,80.2826,79.8543,79.966,100305.0
2015-09-10 09:50:00,85.85,85.86,85.38,85.65,60173.0,79.9474,79.9567,79.5097,79.7611,60173.0
2015-09-10 10:00:00,85.6,85.78,85.31,85.68,69382.0,79.7146,79.8822,79.4445,79.7891,69382.0
2015-09-10 10:10:00,85.64,85.66,85.07,85.37,84019.0,79.7518,79.7705,79.221,79.5004,84019.0
2015-09-10 10:20:00,85.36,85.55,85.22,85.25,58582.0,79.4911,79.668,79.3607,79.3886,58582.0
2015-09-10 10:30:00,85.26,85.39,85.16,85.33,118300.0,79.398,79.519,79.3048,79.4631,118300.0
2015-09-10 10:40:00,85.32,86.07,85.31,86.07,38940.0,79.4538,80.1523,79.4445,80.1523,38940.0
2015-09-10 10:50:00,86.1,86.36,86.09,86.3,30454.0,80.1802,80.4223,80.1709,80.3664,30454.0
2015-09-10 11:00:00,86.3,86.45,86.19,86.26,62941.0,80.3664,80.5061,80.264,80.3292,62941.0
2015-09-10 11:10:00,86.26,86.3,85.92,85.96,90196.0,80.3292,80.3664,80.0126,80.0498,90196.0
2015-09-10 11:20:00,85.99,85.99,85.63,85.97,69611.0,80.0778,80.0778,79.7425,80.0591,69611.0
2015-09-10 11:30:00,85.97,86.03,85.71,85.98,38867.0,80.0591,80.115,79.817,80.0684,38867.0
2015-09-10 11:40:00,85.99,86.01,85.64,85.64,36818.0,80.0778,80.0964,79.7518,79.7518,36818.0
2015-09-10 11:50:00,85.65,85.71,85.48,85.62,46003.0,79.7611,79.817,79.6028,79.7332,46003.0
2015-09-10 12:00:00,85.6,85.71,85.43,85.71,36822.0,79.7146,79.817,79.5563,79.817,36822.0
2015-09-10 12:10:00,85.74,85.76,85.16,85.18,63594.0,79.8449,79.8636,79.3048,79.3235,63594.0
2015-09-10 12:20:00,85.19,85.31,84.98,85.01,56445.0,79.3328,79.4445,79.1372,79.1651,56445.0
2015-09-10 12:30:00,84.98,85.19,84.91,85.15,45083.0,79.1372,79.3328,79.072,79.2955,45083.0
2015-09-10 12:40:00,85.15,85.15,84.89,85.11,47711.0,79.2955,79.2955,79.0534,79.2583,47711.0
2015-09-10 12:50:00,85.11,85.11,84.89,85.03,45676.0,79.2583,79.2583,79.0534,79.1838,45676.0
2015-09-10 13:00:00,85.04,85.21,84.93,85.03,38355.0,79.1931,79.3514,79.0906,79.1838,38355.0
2015-09-10 13:10:00,85.02,85.12,84.86,84.91,35976.0,79.1745,79.2676,79.0255,79.072,35976.0
2015-09-10 13:20:00,84.9,85.01,84.85,84.93,81493.0,79.0627,79.1651,79.0161,79.0906,81493.0
2015-09-10 13:30:00,84.96,85.6,84.96,85.58,57569.0,79.1186,79.7146,79.1186,79.696,57569.0
2015-09-10 13:40:00,85.57,85.72,85.52,85.66,39374.0,79.6866,79.8263,79.6401,79.7705,39374.0
2015-09-10 13:50:00,85.68,85.79,85.6,85.72,24704.0,79.7891,79.8915,79.7146,79.8263,24704.0
2015-09-10 14:00:00,85.75,85.83,85.65,85.66,22209.0,79.8543,79.9288,79.7611,79.7705,22209.0
2015-09-10 14:10:00,85.65,85.72,85.43,85.45,36062.0,79.7611,79.8263,79.5563,79.5749,36062.0
2015-09-10 14:20:00,85.46,85.65,85.45,85.64,32502.0,79.5842,79.7611,79.5749,79.7518,32502.0
2015-09-10 14:30:00,85.61,85.76,85.59,85.69,35834.0,79.7239,79.8636,79.7053,79.7984,35834.0
2015-09-10 14:40:00,85.68,85.79,85.53,85.53,40780.0,79.7891,79.8915,79.6494,79.6494,40780.0
2015-09-10 14:50:00,85.52,85.61,85.34,85.37,57157.0,79.6401,79.7239,79.4725,79.5004,57157.0
2015-09-10 15:00:00,85.36,85.54,85.28,85.54,74142.0,79.4911,79.6587,79.4166,79.6587,74142.0
2015-09-10 15:10:00,85.55,85.6,85.28,85.35,105952.0,79.668,79.7146,79.4166,79.4818,105952.0
2015-09-10 15:20:00,85.34,85.42,85.08,85.16,97171.0,79.4725,79.547,79.2303,79.3048,97171.0
2015-09-10 15:30:00,85.14,85.21,84.96,85.09,99625.0,79.2862,79.3514,79.1186,79.2396,99625.0
2015-09-10 15:40:00,85.08,85.24,84.93,85.23,155214.0,79.2303,79.3793,79.0906,79.37,155214.0
2015-09-10 15:50:00,85.23,85.38,85.09,85.28,217708.0,79.37,79.5097,79.2396,79.4166,217708.0
2015-09-11 09:30:00,85.01,85.95,84.77,85.76,56910.0,79.1651,80.0405,78.9416,79.8636,56910.0
2015-09-11 09:40:00,85.77,85.89,85.52,85.58,77883.0,79.8729,79.9846,79.6401,79.696,77883.0
2015-09-11 09:50:00,85.56,85.6,85.11,85.23,35963.0,79.6773,79.7146,79.2583,79.37,35963.0
2015-09-11 10:00:00,85.17,85.25,84.88,85.03,78652.0,79.3141,79.3886,79.0441,79.1838,78652.0
2015-09-11 10:10:00,85.02,85.12,84.9,85.02,99580.0,79.1745,79.2676,79.0627,79.1745,99580.0
2015-09-11 10:20:00,85.02,85.33,85.0,85.13,47686.0,79.1745,79.4631,79.1558,79.2769,47686.0
2015-09-11 10:30:00,85.16,85.28,84.99,85.16,70162.0,79.3048,79.4166,79.1465,79.3048,70162.0
2015-09-11 10:40:00,85.17,85.17,84.87,84.97,65107.0,79.3141,79.3141,79.0348,79.1279,65107.0
2015-09-11 10:50:00,84.95,85.02,84.75,84.93,37382.0,79.1093,79.1745,78.923,79.0906,37382.0
2015-09-11 11:00:00,84.91,85.08,84.81,85.0,74389.0,79.072,79.2303,78.9789,79.1558,74389.0
2015-09-11 11:10:00,85.0,85.02,84.85,84.96,42938.0,79.1558,79.1745,79.0161,79.1186,42938.0
2015-09-11 11:20:00,84.97,85.0,84.82,84.96,47295.0,79.1279,79.1558,78.9882,79.1186,47295.0
2015-09-11 11:30:00,84.97,84.98,84.65,84.87,82576.0,79.1279,79.1372,78.8299,79.0348,82576.0
2015-09-11 11:40:00,84.87,84.92,84.77,84.86,39189.0,79.0348,79.0813,78.9416,79.0255,39189.0
2015-09-11 11:50:00,84.87,85.23,84.86,85.2,102737.0,79.0348,79.37,79.0255,79.3421,102737.0
2015-09-11 12:00:00,85.24,85.49,85.16,85.35,38867.0,79.3793,79.6121,79.3048,79.4818,38867.0
2015-09-11 12:10:00,85.35,85.43,85.26,85.31,50791.0,79.4818,79.5563,79.398,79.4445,50791.0
2015-09-11 12:20:00,85.31,85.34,85.1,85.15,44731.0,79.4445,79.4725,79.249,79.2955,44731.0
2015-09-11 12:30:00,85.15,85.19,84.98,85.0,51885.0,79.2955,79.3328,79.1372,79.1558,51885.0
2015-09-11 12:40:00,85.01,85.12,84.97,85.1,47326.0,79.1651,79.2676,79.1279,79.249,47326.0
2015-09-11 12:50:00,85.1,85.14,84.89,84.94,59838.0,79.249,79.2862,79.0534,79.1,59838.0
2015-09-11 13:00:00,84.95,85.08,84.88,84.91,40512.0,79.1093,79.2303,79.0441,79.072,40512.0
2015-09-11 13:10:00,84.91,85.0,84.72,84.77,35504.0,79.072,79.1558,78.8951,78.9416,35504.0
2015-09-11 13:20:00,84.77,84.81,84.6,84.66,34825.0,78.9416,78.9789,78.7833,78.8392,34825.0
2015-09-11 13:30:00,84.65,84.76,84.43,84.63,42223.0,78.8299,78.9323,78.625,78.8113,42223.0
2015-09-11 13:40:00,84.64,84.77,84.62,84.73,45513.0,78.8206,78.9416,78.802,78.9044,45513.0
2015-09-11 13:50:00,84.73,84.77,84.59,84.62,50985.0,78.9044,78.9416,78.774,78.802,50985.0
2015-09-11 14:00:00,84.62,84.68,84.47,84.51,45006.0,78.802,78.8578,78.6623,78.6995,45006.0
2015-09-11 14:10:00,84.55,84.6,84.4,84.44,60924.0,78.7368,78.7833,78.5971,78.6343,60924.0
2015-09-11 14:20:00,84.44,84.55,84.43,84.51,68324.0,78.6343,78.7368,78.625,78.6995,68324.0
2015-09-11 14:30:00,84.5,84.67,84.49,84.67,65745.0,78.6902,78.8485,78.6809,78.8485,65745.0
2015-09-11 14:40:00,84.67,84.83,84.65,84.67,48529.0,78.8485,78.9975,78.8299,78.8485,48529.0
2015-09-11 14:50:00,84.66,84.7,84.46,84.57,76758.0,78.8392,78.8765,78.653,78.7554,76758.0
2015-09-11 15:00:00,84.57,84.84,84.56,84.84,74620.0,78.7554,79.0068,78.7461,79.0068,74620.0
2015-09-11 15:10:00,84.84,84.84,84.62,84.7,104864.0,79.0068,79.0068,78.802,78.8765,104864.0
2015-09-11 15:20:00,84.69,84.77,84.5,84.54,89920.0,78.8671,78.9416,78.6902,78.7275,89920.0
2015-09-11 15:30:00,84.54,84.57,84.41,84.57,136476.0,78.7275,78.7554,78.6064,78.7554,136476.0
2015-09-11 15:40:00,84.56,84.6,84.44,84.51,165591.0,78.7461,78.7833,78.6343,78.6995,165591.0
2015-09-11 15:50:00,84.53,84.71,84.5,84.68,296411.0,78.7181,78.8858,78.6902,78.8578,296411.0
2015-09-14 09:30:00,85.06,85.89,84.99,85.4,71464.0,79.2117,79.9846,79.1465,79.5283,71464.0
2015-09-14 09:40:00,85.41,85.56,84.8,85.0,92315.0,79.5376,79.6773,78.9696,79.1558,92315.0
2015-09-14 09:50:00,84.99,85.61,84.94,85.44,85149.0,79.1465,79.7239,79.1,79.5656,85149.0
2015-09-14 10:00:00,85.5,85.82,85.37,85.81,64313.0,79.6215,79.9194,79.5004,79.9101,64313.0
2015-09-14 10:10:00,85.83,86.09,85.76,85.89,48347.0,79.9288,80.1709,79.8636,79.9846,48347.0
2015-09-14 10:20:00,85.92,86.01,85.77,85.85,63905.0,80.0126,80.0964,79.8729,79.9474,63905.0
2015-09-14 10:30:00,85.84,86.05,85.77,85.98,86047.0,79.9381,80.1336,79.8729,80.0684,86047.0
2015-09-14 10:40:00,85.98,86.08,85.82,85.83,57151.0,80.0684,80.1616,79.9194,79.9288,57151.0
2015-09-14 10:50:00,85.81,85.83,85.63,85.69,35651.0,79.9101,79.9288,79.7425,79.7984,35651.0
2015-09-14 11:00:00,85.69,85.76,85.46,85.46,43363.0,79.7984,79.8636,79.5842,79.5842,43363.0
2015-09-14 11:10:00,85.44,85.46,85.23,85.28,34415.0,79.5656,79.5842,79.37,79.4166,34415.0
2015-09-14 11:20:00,85.28,85.41,85.17,85.25,46802.0,79.4166,79.5376,79.3141,79.3886,46802.0
2015-09-14 11:30:00,85.28,85.33,85.13,85.26,33077.0,79.4166,79.4631,79.2769,79.398,33077.0
2015-09-14 11:40:00,85.28,85.32,85.15,85.24,44427.0,79.4166,79.4538,79.2955,79.3793,44427.0
2015-09-14 11:50:00,85.23,85.31,85.14,85.27,28996.0,79.37,79.4445,79.2862,79.4073,28996.0
2015-09-14 12:00:00,85.27,85.32,85.03,85.12,39700.0,79.4073,79.4538,79.1838,79.2676,39700.0
2015-09-14 12:10:00,85.14,85.23,84.99,85.23,35300.0,79.2862,79.37,79.1465,79.37,35300.0
2015-09-14 12:20:00,85.21,85.3,85.05,85.1,48954.0,79.3514,79.4352,79.2024,79.249,48954.0
2015-09-14 12:30:00,85.09,85.11,84.99,85.04,36456.0,79.2396,79.2583,79.1465,79.1931,36456.0
2015-09-14 12:40:00,85.04,85.09,84.85,84.86,22571.0,79.1931,79.2396,79.0161,79.0255,22571.0
2015-09-14 12:50:00,84.87,85.03,84.79,84.88,25828.0,79.0348,79.1838,78.9603,79.0441,25828.0
2015-09-14 13:00:00,84.87,84.99,84.77,84.83,27114.0,79.0348,79.1465,78.9416,78.9975,27114.0
2015-09-14 13:10:00,84.83,85.04,84.78,85.02,20759.0,78.9975,79.1931,78.951,79.1745,20759.0
2015-09-14 13:20:00,85.01,85.01,84.72,84.83,28390.0,79.1651,79.1651,78.8951,78.9975,28390.0
2015-09-14 13:30:00,84.82,84.89,84.78,84.82,34859.0,78.9882,79.0534,78.951,78.9882,34859.0
2015-09-14 13:40:00,84.83,84.94,84.78,84.81,74152.0,78.9975,79.1,78.951,78.9789,74152.0
2015-09-14 13:50:00,84.81,84.86,84.68,84.84,43123.0,78.9789,79.0255,78.8578,79.0068,43123.0
2015-09-14 14:00:00,84.82,84.84,84.73,84.8,31851.0,78.9882,79.0068,78.9044,78.9696,31851.0
2015-09-14 14:10:00,84.83,84.83,84.69,84.81,35945.0,78.9975,78.9975,78.8671,78.9789,35945.0
2015-09-14 14:20:00,84.83,84.87,84.67,84.68,39672.0,78.9975,79.0348,78.8485,78.8578,39672.0
2015-09-14 14:30:00,84.67,84.87,84.64,84.85,44086.0,78.8485,79.0348,78.8206,79.0161,44086.0
2015-09-14 14:40:00,84.85,84.88,84.67,84.67,55003.0,79.0161,79.0441,78.8485,78.8485,55003.0
2015-09-14 14:50:00,84.68,84.97,84.68,84.84,83452.0,78.8578,79.1279,78.8578,79.0068,83452.0
2015-09-14 15:00:00,84.83,84.87,84.77,84.85,53083.0,78.9975,79.0348,78.9416,79.0161,53083.0
2015-09-14 15:10:00,84.86,85.1,84.83,85.08,59176.0,79.0255,79.249,78.9975,79.2303,59176.0
2015-09-14 15:20:00,85.09,85.11,84.93,85.01,61054.0,79.2396,79.2583,79.0906,79.1651,61054.0
2015-09-14 15:30:00,85.02,85.04,84.78,84.81,82790.0,79.1745,79.1931,78.951,78.9789,82790.0
2015-09-14 15:40:00,84.82,84.94,84.8,84.9,100030.0,78.9882,79.1,78.9696,79.0627,100030.0
2015-09-14 15:50:00,84.9,85.0,84.83,84.95,222549.0,79.0627,79.1558,78.9975,79.1093,222549.0
2015-09-15 09:30:00,85.11,85.2,84.82,84.86,35229.0,79.2583,79.3421,78.9882,79.0255,35229.0
2015-09-15 09:40:00,84.95,85.01,84.6,84.72,31854.0,79.1093,79.1651,78.7833,78.8951,31854.0
2015-09-15 09:50:00,84.73,84.96,84.53,84.7,33824.0,78.9044,79.1186,78.7181,78.8765,33824.0
2015-09-15 10:00:00,84.7,84.73,84.54,84.56,41670.0,78.8765,78.9044,78.7275,78.7461,41670.0
2015-09-15 10:10:00,84.58,84.64,84.45,84.59,37555.0,78.7647,78.8206,78.6436,78.774,37555.0
2015-09-15 10:20:00,84.59,84.96,84.59,84.84,63002.0,78.774,79.1186,78.774,79.0068,63002.0
2015-09-15 10:30:00,84.84,85.12,84.84,85.04,53833.0,79.0068,79.2676,79.0068,79.1931,53833.0
2015-09-15 10:40:00,85.03,85.14,84.97,85.01,91667.0,79.1838,79.2862,79.1279,79.1651,91667.0
2015-09-15 10:50:00,85.01,85.14,84.91,85.1,38288.0,79.1651,79.2862,79.072,79.249,38288.0
2015-09-15 11:00:00,85.16,85.27,85.12,85.13,32055.0,79.3048,79.4073,79.2676,79.2769,32055.0
2015-09-15 11:10:00,85.14,85.27,85.13,85.25,34955.0,79.2862,79.4073,79.2769,79.3886,34955.0
2015-09-15 11:20:00,85.27,85.33,85.08,85.16,29014.0,79.4073,79.4631,79.2303,79.3048,29014.0
2015-09-15 11:30:00,85.17,85.22,84.92,84.92,26106.0,79.3141,79.3607,79.0813,79.0813,26106.0
2015-09-15 11:40:00,84.92,85.01,84.82,84.82,54716.0,79.0813,79.1651,78.9882,78.9882,54716.0
2015-09-15 11:50:00,84.83,84.99,84.78,84.99,36988.0,78.9975,79.1465,78.951,79.1465,36988.0
2015-09-15 12:00:00,84.99,85.08,84.97,85.06,22722.0,79.1465,79.2303,79.1279,79.2117,22722.0
2015-09-15 12:10:00,85.06,85.23,85.03,85.11,22990.0,79.2117,79.37,79.1838,79.2583,22990.0
2015-09-15 12:20:00,85.12,85.19,85.07,85.15,18755.0,79.2676,79.3328,79.221,79.2955,18755.0
2015-09-15 12:30:00,85.18,85.32,85.17,85.3,14650.0,79.3235,79.4538,79.3141,79.4352,14650.0
2015-09-15 12:40:00,85.3,85.5,85.3,85.44,24851.0,79.4352,79.6215,79.4352,79.5656,24851.0
2015-09-15 12:50:00,85.43,85.47,85.25,85.27,32748.0,79.5563,79.5935,79.3886,79.4073,32748.0
2015-09-15 13:00:00,85.27,85.29,85.1,85.11,22594.0,79.4073,79.4259,79.249,79.2583,22594.0
2015-09-15 13:10:00,85.1,85.36,85.07,85.36,21565.0,79.249,79.4911,79.221,79.4911,21565.0
2015-09-15 13:20:00,85.36,85.6,85.36,85.51,19548.0,79.4911,79.7146,79.4911,79.6308,19548.0
2015-09-15 13:30:00,85.52,85.73,85.49,85.6,26994.0,79.6401,79.8356,79.6121,79.7146,26994.0
2015-09-15 13:40:00,85.61,85.77,85.61,85.71,20969.0,79.7239,79.8729,79.7239,79.817,20969.0
2015-09-15 13:50:00,85.72,85.78,85.57,85.58,21376.0,79.8263,79.8822,79.6866,79.696,21376.0
2015-09-15 14:00:00,85.59,85.74,85.59,85.74,21585.0,79.7053,79.8449,79.7053,79.8449,21585.0
2015-09-15 14:10:00,85.75,85.95,85.75,85.86,37356.0,79.8543,80.0405,79.8543,79.9567,37356.0
2015-09-15 14:20:00,85.87,85.87,85.76,85.8,25482.0,79.966,79.966,79.8636,79.9008,25482.0
2015-09-15 14:30:00,85.82,85.97,85.8,85.89,47097.0,79.9194,80.0591,79.9008,79.9846,47097.0
2015-09-15 14:40:00,85.9,86.01,85.87,85.87,56654.0,79.9939,80.0964,79.966,79.966,56654.0
2015-09-15 14:50:00,85.87,85.88,85.7,85.75,53586.0,79.966,79.9753,79.8077,79.8543,53586.0
2015-09-15 15:00:00,85.75,85.93,85.74,85.86,41606.0,79.8543,80.0219,79.8449,79.9567,41606.0
2015-09-15 15:10:00,85.88,86.09,85.88,86.09,39711.0,79.9753,80.1709,79.9753,80.1709,39711.0
2015-09-15 15:20:00,86.1,86.16,86.02,86.13,51501.0,80.1802,80.2361,80.1057,80.2081,51501.0
2015-09-15 15:30:00,86.12,86.2,85.96,85.96,49442.0,80.1988,80.2733,80.0498,80.0498,49442.0
2015-09-15 15:40:00,85.98,86.06,85.84,85.85,69548.0,80.0684,80.1429,79.9381,79.9474,69548.0
2015-09-15 15:50:00,85.86,85.91,85.79,85.83,132381.0,79.9567,80.0033,79.8915,79.9288,132381.0
2015-09-16 09:30:00,85.59,85.72,85.07,85.38,39243.0,79.7053,79.8263,79.221,79.5097,39243.0
2015-09-16 09:40:00,85.43,85.44,85.01,85.11,45888.0,79.5563,79.5656,79.1651,79.2583,45888.0
2015-09-16 09:50:00,85.11,85.38,85.03,85.34,36193.0,79.2583,79.5097,79.1838,79.4725,36193.0
2015-09-16 10:00:00,85.36,85.36,85.01,85.19,201856.0,79.4911,79.4911,79.1651,79.3328,201856.0
2015-09-16 10:10:00,85.14,85.51,85.11,85.41,40977.0,79.2862,79.6308,79.2583,79.5376,40977.0
2015-09-16 10:20:00,85.42,85.5,85.25,85.37,51701.0,79.547,79.6215,79.3886,79.5004,51701.0
2015-09-16 10:30:00,85.39,85.45,85.17,85.22,48214.0,79.519,79.5749,79.3141,79.3607,48214.0
2015-09-16 10:40:00,85.21,85.24,85.0,85.15,59737.0,79.3514,79.3793,79.1558,79.2955,59737.0
2015-09-16 10:50:00,85.14,85.14,84.87,85.04,53986.0,79.2862,79.2862,79.0348,79.1931,53986.0
2015-09-16 11:00:00,85.04,85.05,84.79,84.93,61290.0,79.1931,79.2024,78.9603,79.0906,61290.0
2015-09-16 11:10:00,84.95,85.17,84.95,85.05,43779.0,79.1093,79.3141,79.1093,79.2024,43779.0
2015-09-16 11:20:00,85.06,85.14,84.94,85.01,49587.0,79.2117,79.2862,79.1,79.1651,49587.0
2015-09-16 11:30:00,84.99,85.06,84.69,84.74,69091.0,79.1465,79.2117,78.8671,78.9137,69091.0
2015-09-16 11:40:00,84.74,84.81,84.51,84.71,74566.0,78.9137,78.9789,78.6995,78.8858,74566.0
2015-09-16 11:50:00,84.71,84.86,84.69,84.8,108609.0,78.8858,79.0255,78.8671,78.9696,108609.0
2015-09-16 12:00:00,84.79,84.95,84.74,84.93,78995.0,78.9603,79.1093,78.9137,79.0906,78995.0
2015-09-16 12:10:00,84.92,85.2,84.87,85.13,51442.0,79.0813,79.3421,79.0348,79.2769,51442.0
2015-09-16 12:20:00,85.15,85.27,85.09,85.18,32464.0,79.2955,79.4073,79.2396,79.3235,32464.0
2015-09-16 12:30:00,85.19,85.2,84.94,85.01,47433.0,79.3328,79.3421,79.1,79.1651,47433.0
2015-09-16 12:40:00,85.01,85.25,84.96,85.15,29278.0,79.1651,79.3886,79.1186,79.2955,29278.0
2015-09-16 12:50:00,85.14,85.14,84.95,85.04,24170.0,79.2862,79.2862,79.1093,79.1931,24170.0
2015-09-16 13:00:00,85.02,85.03,84.84,84.89,39532.0,79.1745,79.1838,79.0068,79.0534,39532.0
2015-09-16 13:10:00,84.88,84.96,84.78,84.79,50790.0,79.0441,79.1186,78.951,78.9603,50790.0
2015-09-16 13:20:00,84.78,84.83,84.66,84.71,34261.0,78.951,78.9975,78.8392,78.8858,34261.0
2015-09-16 13:30:00,84.72,84.94,84.66,84.92,33560.0,78.8951,79.1,78.8392,79.0813,33560.0
2015-09-16 13:40:00,84.92,84.99,84.78,84.79,38785.0,79.0813,79.1465,78.951,78.9603,38785.0
2015-09-16 13:50:00,84.79,84.82,84.63,84.72,110986.0,78.9603,78.9882,78.8113,78.8951,110986.0
2015-09-16 14:00:00,84.72,84.72,84.23,84.27,96564.0,78.8951,78.8951,78.4388,78.476,96564.0
2015-09-16 14:10:00,84.26,84.37,84.12,84.25,64280.0,78.4667,78.5691,78.3363,78.4574,64280.0
2015-09-16 14:20:00,84.26,84.3,84.09,84.24,38311.0,78.4667,78.504,78.3084,78.4481,38311.0
2015-09-16 14:30:00,84.23,84.32,84.18,84.25,45413.0,78.4388,78.5226,78.3922,78.4574,45413.0
2015-09-16 14:40:00,84.27,84.57,84.26,84.57,43237.0,78.476,78.7554,78.4667,78.7554,43237.0
2015-09-16 14:50:00,84.56,84.99,84.52,84.94,75413.0,78.7461,79.1465,78.7088,79.1,75413.0
2015-09-16 15:00:00,84.94,85.18,84.91,85.1,71025.0,79.1,79.3235,79.072,79.249,71025.0
2015-09-16 15:10:00,85.11,85.31,85.1,85.26,71436.0,79.2583,79.4445,79.249,79.398,71436.0
2015-09-16 15:20:00,85.28,85.42,85.24,85.38,66979.0,79.4166,79.547,79.3793,79.5097,66979.0
2015-09-16 15:30:00,85.4,85.51,85.36,85.44,84342.0,79.5283,79.6308,79.4911,79.5656,84342.0
2015-09-16 15:40:00,85.44,85.55,85.28,85.33,105418.0,79.5656,79.668,79.4166,79.4631,105418.0
2015-09-16 15:50:00,85.31,85.37,85.14,85.18,248745.0,79.4445,79.5004,79.2862,79.3235,248745.0
2015-09-17 09:30:00,85.52,85.98,85.2,85.9,48657.0,79.6401,80.0684,79.3421,79.9939,48657.0
2015-09-17 09:40:00,85.91,85.91,85.3,85.3,56912.0,80.0033,80.0033,79.4352,79.4352,56912.0
2015-09-17 09:50:00,85.3,85.3,84.83,84.89,41688.0,79.4352,79.4352,78.9975,79.0534,41688.0
2015-09-17 10:00:00,84.9,84.93,84.73,84.78,78510.0,79.0627,79.0906,78.9044,78.951,78510.0
2015-09-17 10:10:00,84.75,84.8,84.39,84.58,120356.0,78.923,78.9696,78.5878,78.7647,120356.0
2015-09-17 10:20:00,84.57,84.73,84.45,84.53,119768.0,78.7554,78.9044,78.6436,78.7181,119768.0
2015-09-17 10:30:00,84.51,85.03,84.44,84.98,65761.0,78.6995,79.1838,78.6343,79.1372,65761.0
2015-09-17 10:40:00,85.0,85.39,84.95,85.38,70419.0,79.1558,79.519,79.1093,79.5097,70419.0
2015-09-17 10:50:00,85.39,85.62,85.38,85.44,30434.0,79.519,79.7332,79.5097,79.5656,30434.0
2015-09-17 11:00:00,85.42,85.51,85.19,85.41,32729.0,79.547,79.6308,79.3328,79.5376,32729.0
2015-09-17 11:10:00,85.39,85.5,85.28,85.44,28354.0,79.519,79.6215,79.4166,79.5656,28354.0
2015-09-17 11:20:00,85.4,85.48,85.1,85.12,50147.0,79.5283,79.6028,79.249,79.2676,50147.0
2015-09-17 11:30:00,85.11,85.16,84.89,84.93,65424.0,79.2583,79.3048,79.0534,79.0906,65424.0
2015-09-17 11:40:00,84.92,85.4,84.92,85.28,16159.0,79.0813,79.5283,79.0813,79.4166,16159.0
2015-09-17 11:50:00,85.29,85.34,85.1,85.15,24702.0,79.4259,79.4725,79.249,79.2955,24702.0
2015-09-17 12:00:00,85.13,85.18,84.99,85.17,41990.0,79.2769,79.3235,79.1465,79.3141,41990.0
2015-09-17 12:10:00,85.17,85.58,85.15,85.39,19536.0,79.3141,79.696,79.2955,79.519,19536.0
2015-09-17 12:20:00,85.37,85.56,85.33,85.52,14345.0,79.5004,79.6773,79.4631,79.6401,14345.0
2015-09-17 12:30:00,85.55,85.71,85.54,85.61,17084.0,79.668,79.817,79.6587,79.7239,17084.0
2015-09-17 12:40:00,85.6,85.64,85.4,85.61,57934.0,79.7146,79.7518,79.5283,79.7239,57934.0
2015-09-17 12:50:00,85.63,85.76,85.55,85.58,27016.0,79.7425,79.8636,79.668,79.696,27016.0
2015-09-17 13:00:00,85.55,85.79,85.54,85.75,15401.0,79.668,79.8915,79.6587,79.8543,15401.0
2015-09-17 13:10:00,85.74,85.95,85.72,85.93,18201.0,79.8449,80.0405,79.8263,80.0219,18201.0
2015-09-17 13:20:00,85.94,85.98,85.86,85.9,44999.0,80.0312,80.0684,79.9567,79.9939,44999.0
2015-09-17 13:30:00,85.91,85.97,85.8,85.81,79193.0,80.0033,80.0591,79.9008,79.9101,79193.0
2015-09-17 13:40:00,85.83,86.02,85.83,86.02,35895.0,79.9288,80.1057,79.9288,80.1057,35895.0
2015-09-17 13:50:00,86.0,86.12,85.85,85.93,42411.0,80.0871,80.1988,79.9474,80.0219,42411.0
2015-09-17 14:00:00,85.97,86.42,85.47,85.95,49887.0,80.0591,80.4782,79.5935,80.0405,49887.0
2015-09-17 14:10:00,85.97,86.47,85.94,86.03,45971.0,80.0591,80.5248,80.0312,80.115,45971.0
2015-09-17 14:20:00,86.03,86.34,86.01,86.05,46247.0,80.115,80.4037,80.0964,80.1336,46247.0
2015-09-17 14:30:00,86.06,86.26,85.92,86.06,92592.0,80.1429,80.3292,80.0126,80.1429,92592.0
2015-09-17 14:40:00,86.09,86.88,86.04,86.77,109634.0,80.1709,80.9066,80.1243,80.8041,109634.0
2015-09-17 14:50:00,86.77,86.99,86.72,86.75,53958.0,80.8041,81.009,80.7576,80.7855,53958.0
2015-09-17 15:00:00,86.76,87.05,86.51,86.61,71040.0,80.7948,81.0649,80.562,80.6551,71040.0
2015-09-17 15:10:00,86.59,86.76,86.11,86.35,95670.0,80.6365,80.7948,80.1895,80.413,95670.0
2015-09-17 15:20:00,86.33,86.34,85.71,86.1,133466.0,80.3944,80.4037,79.817,80.1802,133466.0
2015-09-17 15:30:00,86.09,86.19,85.85,86.08,200122.0,80.1709,80.264,79.9474,80.1616,200122.0
2015-09-17 15:40:00,86.1,86.26,85.96,86.08,123826.0,80.1802,80.3292,80.0498,80.1616,123826.0
2015-09-17 15:50:00,86.07,86.09,85.85,86.02,282325.0,80.1523,80.1709,79.9474,80.1057,282325.0
2015-09-18 09:30:00,84.96,85.92,84.78,85.44,312418.0,79.1186,80.0126,78.951,79.5656,312418.0
2015-09-18 09:40:00,85.47,86.04,85.12,85.26,42103.0,79.5935,80.1243,79.2676,79.398,42103.0
2015-09-18 09:50:00,85.28,85.37,85.07,85.21,81460.0,79.4166,79.5004,79.221,79.3514,81460.0
2015-09-18 10:00:00,85.28,85.79,85.18,85.67,67881.0,79.4166,79.8915,79.3235,79.7798,67881.0
2015-09-18 10:10:00,85.72,85.78,85.5,85.56,40470.0,79.8263,79.8822,79.6215,79.6773,40470.0
2015-09-18 10:20:00,85.54,85.77,85.43,85.58,62169.0,79.6587,79.8729,79.5563,79.696,62169.0
2015-09-18 10:30:00,85.58,85.65,85.3,85.36,38237.0,79.696,79.7611,79.4352,79.4911,38237.0
2015-09-18 10:40:00,85.36,85.36,84.79,84.79,108699.0,79.4911,79.4911,78.9603,78.9603,108699.0
2015-09-18 10:50:00,84.79,84.9,84.66,84.72,138628.0,78.9603,79.0627,78.8392,78.8951,138628.0
2015-09-18 11:00:00,84.72,84.8,84.51,84.57,93821.0,78.8951,78.9696,78.6995,78.7554,93821.0
2015-09-18 11:10:00,84.57,84.6,84.45,84.55,28939.0,78.7554,78.7833,78.6436,78.7368,28939.0
2015-09-18 11:20:00,84.55,84.59,84.33,84.34,51914.0,78.7368,78.774,78.5319,78.5412,51914.0
2015-09-18 11:30:00,84.31,84.44,84.13,84.2,53960.0,78.5133,78.6343,78.3456,78.4108,53960.0
2015-09-18 11:40:00,84.2,84.56,84.03,84.42,113840.0,78.4108,78.7461,78.2525,78.6157,113840.0
2015-09-18 11:50:00,84.42,84.46,84.15,84.17,66868.0,78.6157,78.653,78.3643,78.3829,66868.0
2015-09-18 12:00:00,84.17,84.26,84.04,84.07,39529.0,78.3829,78.4667,78.2618,78.2898,39529.0
2015-09-18 12:10:00,84.06,84.14,83.85,83.93,36901.0,78.2805,78.355,78.0849,78.1594,36901.0
2015-09-18 12:20:00,83.92,83.92,83.69,83.81,37941.0,78.1501,78.1501,77.9359,78.0476,37941.0
2015-09-18 12:30:00,83.8,83.81,83.48,83.48,75494.0,78.0383,78.0476,77.7403,77.7403,75494.0
2015-09-18 12:40:00,83.47,83.6,83.4,83.42,41810.0,77.731,77.8521,77.6658,77.6845,41810.0
2015-09-18 12:50:00,83.43,83.53,83.41,83.42,52247.0,77.6938,77.7869,77.6751,77.6845,52247.0
2015-09-18 13:00:00,83.42,83.61,83.36,83.5,47884.0,77.6845,77.8614,77.6286,77.759,47884.0
2015-09-18 13:10:00,83.49,83.5,83.34,83.36,48122.0,77.7496,77.759,77.61,77.6286,48122.0
2015-09-18 13:20:00,83.38,83.39,83.06,83.37,74328.0,77.6472,77.6565,77.3492,77.6379,74328.0
2015-09-18 13:30:00,83.37,83.48,83.28,83.34,95574.0,77.6379,77.7403,77.5541,77.61,95574.0
2015-09-18 13:40:00,83.34,83.47,83.31,83.34,81296.0,77.61,77.731,77.582,77.61,81296.0
2015-09-18 13:50:00,83.35,83.36,83.01,83.03,54908.0,77.6193,77.6286,77.3027,77.3213,54908.0
2015-09-18 14:00:00,83.02,83.13,82.97,82.99,80201.0,77.312,77.4144,77.2654,77.284,80201.0
2015-09-18 14:10:00,82.99,83.28,82.93,83.16,60588.0,77.284,77.5541,77.2282,77.4423,60588.0
2015-09-18 14:20:00,83.15,83.25,83.1,83.13,52309.0,77.433,77.5261,77.3865,77.4144,52309.0
2015-09-18 14:30:00,83.11,83.17,82.99,83.07,76872.0,77.3958,77.4516,77.284,77.3585,76872.0
2015-09-18 14:40:00,83.08,83.12,82.83,82.86,85949.0,77.3678,77.4051,77.135,77.163,85949.0
2015-09-18 14:50:00,82.86,82.86,82.7,82.74,123097.0,77.163,77.163,77.014,77.0512,123097.0
2015-09-18 15:00:00,82.73,82.83,82.51,82.56,187137.0,77.0419,77.135,76.837,76.8836,187137.0
2015-09-18 15:10:00,82.58,82.8,82.57,82.71,127464.0,76.9022,77.1071,76.8929,77.0233,127464.0
2015-09-18 15:20:00,82.7,83.01,82.64,82.89,182141.0,77.014,77.3027,76.9581,77.1909,182141.0
2015-09-18 15:30:00,82.9,83.01,82.86,82.97,219061.0,77.2002,77.3027,77.163,77.2654,219061.0
2015-09-18 15:40:00,82.96,82.99,82.47,82.85,273251.0,77.2561,77.284,76.7998,77.1537,273251.0
2015-09-18 15:50:00,82.86,83.02,82.55,82.71,539225.0,77.163,77.312,76.8743,77.0233,539225.0
2015-09-21 09:30:00,83.35,83.94,82.82,83.94,96162.0,77.6193,78.1687,77.1257,78.1687,96162.0
2015-09-21 09:40:00,83.95,84.04,83.43,83.48,93954.0,78.178,78.2618,77.6938,77.7403,93954.0
2015-09-21 09:50:00,83.46,83.56,82.96,83.04,96709.0,77.7217,77.8148,77.2561,77.3306,96709.0
2015-09-21 10:00:00,83.06,83.48,83.06,83.27,109921.0,77.3492,77.7403,77.3492,77.5448,109921.0
2015-09-21 10:10:00,83.26,83.41,83.16,83.2,88785.0,77.5355,77.6751,77.4423,77.4796,88785.0
2015-09-21 10:20:00,83.19,83.37,83.02,83.23,130508.0,77.4703,77.6379,77.312,77.5075,130508.0
2015-09-21 10:30:00,83.25,83.67,83.21,83.56,58721.0,77.5261,77.9173,77.4889,77.8148,58721.0
2015-09-21 10:40:00,83.59,83.7,83.48,83.63,30275.0,77.8428,77.9452,77.7403,77.88,30275.0
2015-09-21 10:50:00,83.66,83.8,83.66,83.72,33596.0,77.908,78.0383,77.908,77.9638,33596.0
2015-09-21 11:00:00,83.72,83.91,83.63,83.63,46614.0,77.9638,78.1408,77.88,77.88,46614.0
2015-09-21 11:10:00,83.62,83.68,83.38,83.49,25483.0,77.8707,77.9266,77.6472,77.7496,25483.0
2015-09-21 11:20:00,83.5,83.52,83.15,83.16,35101.0,77.759,77.7776,77.433,77.4423,35101.0
2015-09-21 11:30:00,83.15,83.15,82.73,82.73,54937.0,77.433,77.433,77.0419,77.0419,54937.0
2015-09-21 11:40:00,82.73,82.97,82.73,82.86,46760.0,77.0419,77.2654,77.0419,77.163,46760.0
2015-09-21 11:50:00,82.88,82.88,82.45,82.54,34798.0,77.1816,77.1816,76.7812,76.865,34798.0
2015-09-21 12:00:00,82.56,82.62,82.27,82.31,66547.0,76.8836,76.9395,76.6135,76.6508,66547.0
2015-09-21 12:10:00,82.3,82.3,82.14,82.19,60398.0,76.6415,76.6415,76.4925,76.539,60398.0
2015-09-21 12:20:00,82.16,82.28,82.01,82.1,38020.0,76.5111,76.6228,76.3714,76.4552,38020.0
2015-09-21 12:30:00,82.11,82.11,81.73,81.74,69951.0,76.4645,76.4645,76.1107,76.12,69951.0
2015-09-21 12:40:00,81.77,81.8,81.46,81.47,78652.0,76.1479,76.1758,75.8592,75.8685,78652.0
2015-09-21 12:50:00,81.5,81.65,81.21,81.63,82638.0,75.8965,76.0362,75.6264,76.0175,82638.0
2015-09-21 13:00:00,81.63,81.72,81.42,81.58,77483.0,76.0175,76.1013,75.822,75.971,77483.0
2015-09-21 13:10:00,81.58,81.86,81.37,81.86,91058.0,75.971,76.2317,75.7754,76.2317,91058.0
2015-09-21 13:20:00,81.85,81.89,81.61,81.8,67188.0,76.2224,76.2597,75.9989,76.1758,67188.0
2015-09-21 13:30:00,81.8,81.89,81.7,81.73,75656.0,76.1758,76.2597,76.0827,76.1107,75656.0
2015-09-21 13:40:00,81.74,81.97,81.68,81.93,118130.0,76.12,76.3342,76.0641,76.2969,118130.0
2015-09-21 13:50:00,81.92,82.0,81.86,81.97,69141.0,76.2876,76.3621,76.2317,76.3342,69141.0
2015-09-21 14:00:00,81.96,82.14,81.95,81.96,51473.0,76.3248,76.4925,76.3155,76.3248,51473.0
2015-09-21 14:10:00,81.95,81.98,81.7,81.91,51167.0,76.3155,76.3435,76.0827,76.2783,51167.0
2015-09-21 14:20:00,81.93,82.07,81.81,81.82,84617.0,76.2969,76.4273,76.1852,76.1945,84617.0
2015-09-21 14:30:00,81.83,82.13,81.76,82.11,53804.0,76.2038,76.4832,76.1386,76.4645,53804.0
2015-09-21 14:40:00,82.11,82.21,81.97,82.2,68033.0,76.4645,76.5577,76.3342,76.5483,68033.0
2015-09-21 14:50:00,82.2,82.46,82.18,82.23,78090.0,76.5483,76.7905,76.5297,76.5763,78090.0
2015-09-21 15:00:00,82.24,82.3,82.12,82.16,64897.0,76.5856,76.6415,76.4738,76.5111,64897.0
2015-09-21 15:10:00,82.17,82.33,82.06,82.08,69597.0,76.5204,76.6694,76.418,76.4366,69597.0
2015-09-21 15:20:00,82.07,82.33,82.07,82.32,69017.0,76.4273,76.6694,76.4273,76.6601,69017.0
2015-09-21 15:30:00,82.31,82.36,82.0,82.07,83155.0,76.6508,76.6973,76.3621,76.4273,83155.0
2015-09-21 15:40:00,82.07,82.13,82.0,82.05,137587.0,76.4273,76.4832,76.3621,76.4087,137587.0
2015-09-21 15:50:00,82.05,82.24,81.96,82.24,233085.0,76.4087,76.5856,76.3248,76.5856,233085.0
2015-09-22 09:30:00,81.58,81.8,81.02,81.78,69144.0,75.971,76.1758,75.4495,76.1572,69144.0
2015-09-22 09:40:00,81.75,82.15,81.65,81.96,90474.0,76.1293,76.5018,76.0362,76.3248,90474.0
2015-09-22 09:50:00,81.96,82.42,81.91,82.2,37490.0,76.3248,76.7532,76.2783,76.5483,37490.0
2015-09-22 10:00:00,82.2,82.69,82.19,82.67,47817.0,76.5483,77.0047,76.539,76.986,47817.0
2015-09-22 10:10:00,82.66,82.78,82.5,82.62,134286.0,76.9767,77.0885,76.8277,76.9395,134286.0
2015-09-22 10:20:00,82.63,82.87,82.55,82.77,139489.0,76.9488,77.1723,76.8743,77.0792,139489.0
2015-09-22 10:30:00,82.79,82.82,82.25,82.37,239016.0,77.0978,77.1257,76.5949,76.7067,239016.0
2015-09-22 10:40:00,82.35,82.44,82.24,82.37,85788.0,76.688,76.7718,76.5856,76.7067,85788.0
2015-09-22 10:50:00,82.36,82.51,82.27,82.42,56373.0,76.6973,76.837,76.6135,76.7532,56373.0
2015-09-22 11:00:00,82.41,82.63,82.38,82.52,54606.0,76.7439,76.9488,76.716,76.8463,54606.0
2015-09-22 11:10:00,82.51,82.73,82.37,82.38,47126.0,76.837,77.0419,76.7067,76.716,47126.0
2015-09-22 11:20:00,82.38,82.47,82.08,82.08,50373.0,76.716,76.7998,76.4366,76.4366,50373.0
2015-09-22 11:30:00,82.11,82.16,82.04,82.05,65375.0,76.4645,76.5111,76.3993,76.4087,65375.0
2015-09-22 11:40:00,82.04,82.29,81.98,82.27,85246.0,76.3993,76.6322,76.3435,76.6135,85246.0
2015-09-22 11:50:00,82.28,82.31,82.17,82.28,33545.0,76.6228,76.6508,76.5204,76.6228,33545.0
2015-09-22 12:00:00,82.25,82.45,82.12,82.42,41447.0,76.5949,76.7812,76.4738,76.7532,41447.0
2015-09-22 12:10:00,82.42,82.7,82.42,82.67,40651.0,76.7532,77.014,76.7532,76.986,40651.0
2015-09-22 12:20:00,82.67,82.72,82.36,82.58,43602.0,76.986,77.0326,76.6973,76.9022,43602.0
2015-09-22 12:30:00,82.59,82.71,82.5,82.67,46838.0,76.9115,77.0233,76.8277,76.986,46838.0
2015-09-22 12:40:00,82.68,82.68,82.54,82.62,50477.0,76.9953,76.9953,76.865,76.9395,50477.0
2015-09-22 12:50:00,82.62,82.63,82.44,82.45,54949.0,76.9395,76.9488,76.7718,76.7812,54949.0
2015-09-22 13:00:00,82.45,82.71,82.43,82.52,54316.0,76.7812,77.0233,76.7625,76.8463,54316.0
2015-09-22 13:10:00,82.52,82.7,82.46,82.65,47725.0,76.8463,77.014,76.7905,76.9674,47725.0
2015-09-22 13:20:00,82.62,82.67,82.29,82.34,64909.0,76.9395,76.986,76.6322,76.6787,64909.0
2015-09-22 13:30:00,82.34,82.58,82.3,82.36,58446.0,76.6787,76.9022,76.6415,76.6973,58446.0
2015-09-22 13:40:00,82.37,82.6,82.35,82.38,34958.0,76.7067,76.9208,76.688,76.716,34958.0
2015-09-22 13:50:00,82.37,82.58,82.33,82.52,54660.0,76.7067,76.9022,76.6694,76.8463,54660.0
2015-09-22 14:00:00,82.52,82.62,82.36,82.42,42921.0,76.8463,76.9395,76.6973,76.7532,42921.0
2015-09-22 14:10:00,82.42,82.5,82.32,82.48,43153.0,76.7532,76.8277,76.6601,76.8091,43153.0
2015-09-22 14:20:00,82.47,82.76,82.45,82.75,50503.0,76.7998,77.0698,76.7812,77.0605,50503.0
2015-09-22 14:30:00,82.76,82.88,82.62,82.66,60900.0,77.0698,77.1816,76.9395,76.9767,60900.0
2015-09-22 14:40:00,82.68,82.69,82.53,82.62,48719.0,76.9953,77.0047,76.8557,76.9395,48719.0
2015-09-22 14:50:00,82.6,82.75,82.56,82.7,43483.0,76.9208,77.0605,76.8836,77.014,43483.0
2015-09-22 15:00:00,82.72,82.78,82.64,82.72,49306.0,77.0326,77.0885,76.9581,77.0326,49306.0
2015-09-22 15:10:00,82.73,82.76,82.6,82.6,49918.0,77.0419,77.0698,76.9208,76.9208,49918.0
2015-09-22 15:20:00,82.64,82.89,82.61,82.82,58222.0,76.9581,77.1909,76.9302,77.1257,58222.0
2015-09-22 15:30:00,82.81,83.0,82.79,82.91,85285.0,77.1164,77.2933,77.0978,77.2095,85285.0
2015-09-22 15:40:00,82.91,82.95,82.6,82.61,113842.0,77.2095,77.2468,76.9208,76.9302,113842.0
2015-09-22 15:50:00,82.62,82.8,82.52,82.67,202926.0,76.9395,77.1071,76.8463,76.986,202926.0
2015-09-23 09:30:00,82.71,82.99,82.21,82.25,110196.0,77.0233,77.284,76.5577,76.5949,110196.0
2015-09-23 09:40:00,82.25,82.75,82.14,82.44,101224.0,76.5949,77.0605,76.4925,76.7718,101224.0
2015-09-23 09:50:00,82.49,82.76,82.31,82.75,37702.0,76.8184,77.0698,76.6508,77.0605,37702.0
2015-09-23 10:00:00,82.73,83.25,82.61,83.06,64773.0,77.0419,77.5261,76.9302,77.3492,64773.0
2015-09-23 10:10:00,83.03,83.45,83.03,83.4,151738.0,77.3213,77.7124,77.3213,77.6658,151738.0
2015-09-23 10:20:00,83.36,83.64,83.2,83.42,61087.0,77.6286,77.8893,77.4796,77.6845,61087.0
2015-09-23 10:30:00,83.47,83.71,83.29,83.55,38700.0,77.731,77.9545,77.5634,77.8055,38700.0
2015-09-23 10:40:00,83.5,83.91,83.45,83.89,38109.0,77.759,78.1408,77.7124,78.1221,38109.0
2015-09-23 10:50:00,83.92,84.04,83.83,84.0,61557.0,78.1501,78.2618,78.0663,78.2246,61557.0
2015-09-23 11:00:00,84.0,84.18,83.96,84.14,62276.0,78.2246,78.3922,78.1873,78.355,62276.0
2015-09-23 11:10:00,84.13,84.46,84.02,84.46,108596.0,78.3456,78.653,78.2432,78.653,108596.0
2015-09-23 11:20:00,84.43,84.45,84.02,84.25,68070.0,78.625,78.6436,78.2432,78.4574,68070.0
2015-09-23 11:30:00,84.25,84.47,84.22,84.45,69583.0,78.4574,78.6623,78.4295,78.6436,69583.0
2015-09-23 11:40:00,84.46,84.64,84.13,84.21,85573.0,78.653,78.8206,78.3456,78.4201,85573.0
2015-09-23 11:50:00,84.21,84.24,83.7,83.95,50785.0,78.4201,78.4481,77.9452,78.178,50785.0
2015-09-23 12:00:00,83.97,83.97,83.64,83.77,34757.0,78.1966,78.1966,77.8893,78.0104,34757.0
2015-09-23 12:10:00,83.78,83.9,83.71,83.79,30595.0,78.0197,78.1315,77.9545,78.029,30595.0
2015-09-23 12:20:00,83.78,83.83,83.62,83.8,19755.0,78.0197,78.0663,77.8707,78.0383,19755.0
2015-09-23 12:30:00,83.76,84.06,83.66,83.96,30222.0,78.0011,78.2805,77.908,78.1873,30222.0
2015-09-23 12:40:00,83.98,84.1,83.9,83.9,27508.0,78.206,78.3177,78.1315,78.1315,27508.0
2015-09-23 12:50:00,83.92,83.93,83.68,83.69,31012.0,78.1501,78.1594,77.9266,77.9359,31012.0
2015-09-23 13:00:00,83.68,84.06,83.63,84.03,28312.0,77.9266,78.2805,77.88,78.2525,28312.0
2015-09-23 13:10:00,84.04,84.1,83.84,84.03,34855.0,78.2618,78.3177,78.0756,78.2525,34855.0
2015-09-23 13:20:00,84.06,84.08,83.44,83.56,27247.0,78.2805,78.2991,77.7031,77.8148,27247.0
2015-09-23 13:30:00,83.52,83.72,83.5,83.67,21005.0,77.7776,77.9638,77.759,77.9173,21005.0
2015-09-23 13:40:00,83.66,83.93,83.56,83.76,25601.0,77.908,78.1594,77.8148,78.0011,25601.0
2015-09-23 13:50:00,83.75,83.85,83.67,83.81,55314.0,77.9918,78.0849,77.9173,78.0476,55314.0
2015-09-23 14:00:00,83.81,84.21,83.81,84.07,46932.0,78.0476,78.4201,78.0476,78.2898,46932.0
2015-09-23 14:10:00,84.07,84.18,83.9,83.93,37020.0,78.2898,78.3922,78.1315,78.1594,37020.0
2015-09-23 14:20:00,83.92,84.02,83.88,83.91,74205.0,78.1501,78.2432,78.1128,78.1408,74205.0
2015-09-23 14:30:00,83.92,83.93,83.66,83.77,102486.0,78.1501,78.1594,77.908,78.0104,102486.0
2015-09-23 14:40:00,83.76,83.91,83.68,83.89,56801.0,78.0011,78.1408,77.9266,78.1221,56801.0
2015-09-23 14:50:00,83.9,83.92,83.75,83.78,73875.0,78.1315,78.1501,77.9918,78.0197,73875.0
2015-09-23 15:00:00,83.79,83.98,83.69,83.97,72431.0,78.029,78.206,77.9359,78.1966,72431.0
2015-09-23 15:10:00,83.98,84.01,83.77,83.95,108186.0,78.206,78.2339,78.0104,78.178,108186.0
2015-09-23 15:20:00,83.95,84.12,83.89,83.94,109282.0,78.178,78.3363,78.1221,78.1687,109282.0
2015-09-23 15:30:00,83.94,84.02,83.84,84.01,91779.0,78.1687,78.2432,78.0756,78.2339,91779.0
2015-09-23 15:40:00,84.02,84.1,84.0,84.03,124326.0,78.2432,78.3177,78.2246,78.2525,124326.0
2015-09-23 15:50:00,84.04,84.34,84.0,84.17,388778.0,78.2618,78.5412,78.2246,78.3829,388778.0
2015-09-24 09:30:00,83.42,83.68,83.16,83.56,74707.0,77.6845,77.9266,77.4423,77.8148,74707.0
2015-09-24 09:40:00,83.56,83.66,83.01,83.17,57085.0,77.8148,77.908,77.3027,77.4516,57085.0
2015-09-24 09:50:00,83.2,83.2,82.83,82.96,59374.0,77.4796,77.4796,77.135,77.2561,59374.0
2015-09-24 10:00:00,82.92,83.0,82.37,82.4,74855.0,77.2188,77.2933,76.7067,76.7346,74855.0
2015-09-24 10:10:00,82.45,82.59,82.32,82.4,64183.0,76.7812,76.9115,76.6601,76.7346,64183.0
2015-09-24 10:20:00,82.4,82.41,81.9,81.93,69314.0,76.7346,76.7439,76.269,76.2969,69314.0
2015-09-24 10:30:00,81.94,82.17,81.89,82.09,52059.0,76.3062,76.5204,76.2597,76.4459,52059.0
2015-09-24 10:40:00,82.03,82.16,81.81,81.92,70297.0,76.39,76.5111,76.1852,76.2876,70297.0
2015-09-24 10:50:00,81.94,82.0,81.76,81.79,44212.0,76.3062,76.3621,76.1386,76.1665,44212.0
2015-09-24 11:00:00,81.81,81.98,81.73,81.98,54564.0,76.1852,76.3435,76.1107,76.3435,54564.0
2015-09-24 11:10:00,81.97,82.0,81.75,81.97,57288.0,76.3342,76.3621,76.1293,76.3342,57288.0
2015-09-24 11:20:00,81.98,82.11,81.81,81.86,59561.0,76.3435,76.4645,76.1852,76.2317,59561.0
2015-09-24 11:30:00,81.89,82.0,81.83,81.95,47276.0,76.2597,76.3621,76.2038,76.3155,47276.0
2015-09-24 11:40:00,81.94,82.0,81.81,81.84,35714.0,76.3062,76.3621,76.1852,76.2131,35714.0
2015-09-24 11:50:00,81.85,82.0,81.81,81.99,51984.0,76.2224,76.3621,76.1852,76.3528,51984.0
2015-09-24 12:00:00,81.99,82.23,81.96,82.1,31693.0,76.3528,76.5763,76.3248,76.4552,31693.0
2015-09-24 12:10:00,82.13,82.21,82.06,82.1,53117.0,76.4832,76.5577,76.418,76.4552,53117.0
2015-09-24 12:20:00,82.07,82.3,82.05,82.27,36953.0,76.4273,76.6415,76.4087,76.6135,36953.0
2015-09-24 12:30:00,82.29,82.47,82.18,82.2,87518.0,76.6322,76.7998,76.5297,76.5483,87518.0
2015-09-24 12:40:00,82.21,82.26,82.07,82.09,87523.0,76.5577,76.6042,76.4273,76.4459,87523.0
2015-09-24 12:50:00,82.09,82.1,81.79,81.82,35179.0,76.4459,76.4552,76.1665,76.1945,35179.0
2015-09-24 13:00:00,81.81,82.02,81.75,81.99,64396.0,76.1852,76.3807,76.1293,76.3528,64396.0
2015-09-24 13:10:00,81.99,82.0,81.7,81.71,40708.0,76.3528,76.3621,76.0827,76.092,40708.0
2015-09-24 13:20:00,81.72,81.8,81.69,81.75,37899.0,76.1013,76.1758,76.0734,76.1293,37899.0
2015-09-24 13:30:00,81.76,81.94,81.66,81.89,54049.0,76.1386,76.3062,76.0455,76.2597,54049.0
2015-09-24 13:40:00,81.9,82.06,81.9,82.05,90697.0,76.269,76.418,76.269,76.4087,90697.0
2015-09-24 13:50:00,82.04,82.09,81.92,82.05,48956.0,76.3993,76.4459,76.2876,76.4087,48956.0
2015-09-24 14:00:00,82.04,82.04,81.9,81.97,40145.0,76.3993,76.3993,76.269,76.3342,40145.0
2015-09-24 14:10:00,81.97,82.09,81.89,82.06,34645.0,76.3342,76.4459,76.2597,76.418,34645.0
2015-09-24 14:20:00,82.06,82.24,82.02,82.12,38998.0,76.418,76.5856,76.3807,76.4738,38998.0
2015-09-24 14:30:00,82.12,82.22,82.09,82.22,54136.0,76.4738,76.567,76.4459,76.567,54136.0
2015-09-24 14:40:00,82.22,82.29,82.03,82.26,89993.0,76.567,76.6322,76.39,76.6042,89993.0
2015-09-24 14:50:00,82.26,82.28,82.14,82.15,69575.0,76.6042,76.6228,76.4925,76.5018,69575.0
2015-09-24 15:00:00,82.13,82.2,81.94,81.97,73191.0,76.4832,76.5483,76.3062,76.3342,73191.0
2015-09-24 15:10:00,81.95,82.1,81.85,82.1,59184.0,76.3155,76.4552,76.2224,76.4552,59184.0
2015-09-24 15:20:00,82.1,82.27,82.07,82.22,70247.0,76.4552,76.6135,76.4273,76.567,70247.0
2015-09-24 15:30:00,82.23,82.26,81.91,81.97,50422.0,76.5763,76.6042,76.2783,76.3342,50422.0
2015-09-24 15:40:00,81.94,82.09,81.87,81.98,68259.0,76.3062,76.4459,76.241,76.3435,68259.0
2015-09-24 15:50:00,81.95,82.0,81.76,81.91,136367.0,76.3155,76.3621,76.1386,76.2783,136367.0
2015-09-25 09:30:00,82.63,82.99,82.04,82.48,173627.0,76.9488,77.284,76.3993,76.8091,173627.0
2015-09-25 09:40:00,82.34,82.59,82.06,82.49,33442.0,76.6787,76.9115,76.418,76.8184,33442.0
2015-09-25 09:50:00,82.49,82.77,82.34,82.54,44591.0,76.8184,77.0792,76.6787,76.865,44591.0
2015-09-25 10:00:00,82.54,82.6,81.89,81.98,50643.0,76.865,76.9208,76.2597,76.3435,50643.0
2015-09-25 10:10:00,81.99,82.21,81.96,82.09,54545.0,76.3528,76.5577,76.3248,76.4459,54545.0
2015-09-25 10:20:00,82.09,82.24,81.96,82.08,38132.0,76.4459,76.5856,76.3248,76.4366,38132.0
2015-09-25 10:30:00,82.06,82.41,82.03,82.39,44771.0,76.418,76.7439,76.39,76.7253,44771.0
2015-09-25 10:40:00,82.43,82.5,82.28,82.46,44899.0,76.7625,76.8277,76.6228,76.7905,44899.0
2015-09-25 10:50:00,82.47,82.82,82.47,82.79,30893.0,76.7998,77.1257,76.7998,77.0978,30893.0
2015-09-25 11:00:00,82.76,82.76,82.48,82.6,57601.0,77.0698,77.0698,76.8091,76.9208,57601.0
2015-09-25 11:10:00,82.6,82.62,82.38,82.38,76061.0,76.9208,76.9395,76.716,76.716,76061.0
2015-09-25 11:20:00,82.37,82.49,82.3,82.44,44802.0,76.7067,76.8184,76.6415,76.7718,44802.0
2015-09-25 11:30:00,82.44,82.5,82.33,82.35,26384.0,76.7718,76.8277,76.6694,76.688,26384.0
2015-09-25 11:40:00,82.35,82.46,82.31,82.39,18521.0,76.688,76.7905,76.6508,76.7253,18521.0
2015-09-25 11:50:00,82.39,82.59,82.39,82.46,42303.0,76.7253,76.9115,76.7253,76.7905,42303.0
2015-09-25 12:00:00,82.46,82.46,82.28,82.32,19104.0,76.7905,76.7905,76.6228,76.6601,19104.0
2015-09-25 12:10:00,82.31,82.45,82.18,82.2,22887.0,76.6508,76.7812,76.5297,76.5483,22887.0
2015-09-25 12:20:00,82.22,82.37,82.15,82.37,22736.0,76.567,76.7067,76.5018,76.7067,22736.0
2015-09-25 12:30:00,82.38,82.41,82.2,82.24,19676.0,76.716,76.7439,76.5483,76.5856,19676.0
2015-09-25 12:40:00,82.23,82.41,82.17,82.21,16267.0,76.5763,76.7439,76.5204,76.5577,16267.0
2015-09-25 12:50:00,82.23,82.36,82.22,82.3,17094.0,76.5763,76.6973,76.567,76.6415,17094.0
2015-09-25 13:00:00,82.3,82.46,82.29,82.39,32207.0,76.6415,76.7905,76.6322,76.7253,32207.0
2015-09-25 13:10:00,82.36,82.36,82.17,82.17,22352.0,76.6973,76.6973,76.5204,76.5204,22352.0
2015-09-25 13:20:00,82.18,82.2,82.06,82.16,23268.0,76.5297,76.5483,76.418,76.5111,23268.0
2015-09-25 13:30:00,82.2,82.22,82.03,82.2,50542.0,76.5483,76.567,76.39,76.5483,50542.0
2015-09-25 13:40:00,82.21,82.22,81.98,82.0,43308.0,76.5577,76.567,76.3435,76.3621,43308.0
2015-09-25 13:50:00,81.99,82.0,81.81,81.83,39468.0,76.3528,76.3621,76.1852,76.2038,39468.0
2015-09-25 14:00:00,81.81,81.85,81.59,81.61,55426.0,76.1852,76.2224,75.9803,75.9989,55426.0
2015-09-25 14:10:00,81.61,81.61,80.62,80.71,106350.0,75.9989,75.9989,75.077,75.1608,106350.0
2015-09-25 14:20:00,80.71,80.71,80.32,80.5,92203.0,75.1608,75.1608,74.7976,74.9652,92203.0
2015-09-25 14:30:00,80.51,80.55,80.23,80.29,94210.0,74.9745,75.0118,74.7138,74.7697,94210.0
2015-09-25 14:40:00,80.26,80.32,79.66,79.73,211148.0,74.7417,74.7976,74.183,74.2482,211148.0
2015-09-25 14:50:00,79.74,80.29,79.69,80.2,233050.0,74.2575,74.7697,74.2109,74.6859,233050.0
2015-09-25 15:00:00,80.21,80.23,79.52,79.54,204198.0,74.6952,74.7138,74.0526,74.0712,204198.0
2015-09-25 15:10:00,79.53,79.55,79.26,79.36,171117.0,74.0619,74.0805,73.8105,73.9036,171117.0
2015-09-25 15:20:00,79.35,79.7,79.29,79.66,258727.0,73.8943,74.2202,73.8384,74.183,258727.0
2015-09-25 15:30:00,79.66,79.92,79.59,79.65,262119.0,74.183,74.4251,74.1178,74.1737,262119.0
2015-09-25 15:40:00,79.68,79.85,79.6,79.85,160572.0,74.2016,74.3599,74.1271,74.3599,160572.0
2015-09-25 15:50:00,79.84,79.84,79.44,79.44,396585.0,74.3506,74.3506,73.9781,73.9781,396585.0
2015-09-28 09:30:00,78.96,78.96,77.34,77.66,180676.0,73.5311,73.5311,72.0225,72.3205,180676.0
2015-09-28 09:40:00,77.66,78.1,77.65,77.7,83526.0,72.3205,72.7302,72.3112,72.3577,83526.0
2015-09-28 09:50:00,77.72,77.92,77.16,77.19,99990.0,72.3764,72.5626,71.8549,71.8828,99990.0
2015-09-28 10:00:00,77.16,77.41,76.93,76.95,126526.0,71.8549,72.0877,71.6407,71.6593,126526.0
2015-09-28 10:10:00,76.93,76.96,76.47,76.59,295080.0,71.6407,71.6686,71.2123,71.3241,295080.0
2015-09-28 10:20:00,76.57,76.67,76.22,76.27,148903.0,71.3054,71.3986,70.9795,71.0261,148903.0
2015-09-28 10:30:00,76.24,76.42,76.05,76.17,135647.0,70.9981,71.1657,70.8212,70.9329,135647.0
2015-09-28 10:40:00,76.16,76.3,75.87,76.06,123887.0,70.9236,71.054,70.6536,70.8305,123887.0
2015-09-28 10:50:00,76.08,76.1,75.83,75.99,188800.0,70.8491,70.8677,70.6163,70.7653,188800.0
2015-09-28 11:00:00,76.0,76.59,75.89,76.27,404563.0,70.7746,71.3241,70.6722,71.0261,404563.0
2015-09-28 11:10:00,76.33,76.35,75.83,75.94,111001.0,71.0819,71.1006,70.6163,70.7187,111001.0
2015-09-28 11:20:00,75.92,76.11,75.57,75.61,114229.0,70.7001,70.8771,70.3742,70.4114,114229.0
2015-09-28 11:30:00,75.61,75.9,75.52,75.82,51486.0,70.4114,70.6815,70.3276,70.607,51486.0
2015-09-28 11:40:00,75.82,75.87,75.44,75.6,72240.0,70.607,70.6536,70.2531,70.4021,72240.0
2015-09-28 11:50:00,75.59,75.6,75.29,75.37,129245.0,70.3928,70.4021,70.1134,70.1879,129245.0
2015-09-28 12:00:00,75.37,75.41,75.08,75.14,90960.0,70.1879,70.2252,69.9179,69.9738,90960.0
2015-09-28 12:10:00,75.15,75.15,74.73,74.8,129501.0,69.9831,69.9831,69.5919,69.6571,129501.0
2015-09-28 12:20:00,74.81,74.83,74.67,74.76,104127.0,69.6664,69.6851,69.5361,69.6199,104127.0
2015-09-28 12:30:00,74.76,74.78,74.49,74.74,110209.0,69.6199,69.6385,69.3684,69.6013,110209.0
2015-09-28 12:40:00,74.74,74.91,74.31,74.43,159247.0,69.6013,69.7596,69.2008,69.3126,159247.0
2015-09-28 12:50:00,74.41,74.41,73.78,73.82,128574.0,69.2939,69.2939,68.7073,68.7445,128574.0
2015-09-28 13:00:00,73.8,74.11,73.49,74.07,170360.0,68.7259,69.0146,68.4372,68.9773,170360.0
2015-09-28 13:10:00,74.08,74.1,73.73,73.79,213686.0,68.9866,69.0053,68.6607,68.7166,213686.0
2015-09-28 13:20:00,73.77,73.82,73.5,73.76,79052.0,68.6979,68.7445,68.4465,68.6886,79052.0
2015-09-28 13:30:00,73.76,73.86,73.48,73.68,174485.0,68.6886,68.7818,68.4279,68.6141,174485.0
2015-09-28 13:40:00,73.68,73.68,73.25,73.29,126980.0,68.6141,68.6141,68.2137,68.2509,126980.0
2015-09-28 13:50:00,73.32,73.4,72.82,72.82,154151.0,68.2789,68.3534,67.8133,67.8133,154151.0
2015-09-28 14:00:00,72.83,73.26,72.79,73.19,263427.0,67.8226,68.223,67.7853,68.1578,263427.0
2015-09-28 14:10:00,73.18,73.19,72.79,73.0,123576.0,68.1485,68.1578,67.7853,67.9809,123576.0
2015-09-28 14:20:00,73.0,73.66,72.96,73.47,195598.0,67.9809,68.5955,67.9436,68.4186,195598.0
2015-09-28 14:30:00,73.5,73.95,73.43,73.95,141883.0,68.4465,68.8656,68.3813,68.8656,141883.0
2015-09-28 14:40:00,73.95,74.24,73.93,74.2,208851.0,68.8656,69.1356,68.8469,69.0984,208851.0
2015-09-28 14:50:00,74.21,74.23,73.99,74.14,166825.0,69.1077,69.1263,68.9028,69.0425,166825.0
2015-09-28 15:00:00,74.15,74.24,74.03,74.07,122990.0,69.0518,69.1356,68.9401,68.9773,122990.0
2015-09-28 15:10:00,74.08,74.22,73.87,74.11,349997.0,68.9866,69.117,68.7911,69.0146,349997.0
2015-09-28 15:20:00,74.1,74.17,73.88,73.96,183414.0,69.0053,69.0704,68.8004,68.8749,183414.0
2015-09-28 15:30:00,73.96,74.24,73.91,74.03,295933.0,68.8749,69.1356,68.8283,68.9401,295933.0
2015-09-28 15:40:00,74.02,74.22,73.96,74.03,339546.0,68.9308,69.117,68.8749,68.9401,339546.0
2015-09-28 15:50:00,74.03,74.12,73.93,74.02,608045.0,68.9401,69.0239,68.8469,68.9308,608045.0
2015-09-29 09:30:00,74.05,74.75,73.57,73.66,282747.0,68.9587,69.6106,68.5117,68.5955,282747.0
2015-09-29 09:40:00,73.66,73.66,71.45,71.81,695955.0,68.5955,68.5955,66.5375,66.8727,695955.0
2015-09-29 09:50:00,71.81,73.41,71.34,73.37,567778.0,66.8727,68.3627,66.435,68.3254,567778.0
2015-09-29 10:00:00,73.28,73.91,73.09,73.5,145420.0,68.2416,68.8283,68.0647,68.4465,145420.0
2015-09-29 10:10:00,73.5,74.6,73.48,74.38,347220.0,68.4465,69.4709,68.4279,69.266,347220.0
2015-09-29 10:20:00,74.36,74.47,73.88,74.22,208615.0,69.2474,69.3498,68.8004,69.117,208615.0
2015-09-29 10:30:00,74.24,74.63,73.89,74.02,224605.0,69.1356,69.4988,68.8097,68.9308,224605.0
2015-09-29 10:40:00,73.99,73.99,73.02,73.2,103248.0,68.9028,68.9028,67.9995,68.1671,103248.0
2015-09-29 10:50:00,73.19,73.48,73.01,73.31,53880.0,68.1578,68.4279,67.9902,68.2696,53880.0
2015-09-29 11:00:00,73.33,74.13,73.21,73.87,213801.0,68.2882,69.0332,68.1764,68.7911,213801.0
2015-09-29 11:10:00,73.85,73.99,73.3,73.38,186244.0,68.7724,68.9028,68.2603,68.3348,186244.0
2015-09-29 11:20:00,73.4,73.96,73.2,73.9,72548.0,68.3534,68.8749,68.1671,68.819,72548.0
2015-09-29 11:30:00,73.95,73.95,73.51,73.8,87543.0,68.8656,68.8656,68.4558,68.7259,87543.0
2015-09-29 11:40:00,73.8,74.26,73.71,74.17,63110.0,68.7259,69.1543,68.6421,69.0704,63110.0
2015-09-29 11:50:00,74.16,74.56,73.88,73.95,95825.0,69.0611,69.4336,68.8004,68.8656,95825.0
2015-09-29 12:00:00,73.94,74.19,73.74,73.85,87399.0,68.8563,69.0891,68.67,68.7724,87399.0
2015-09-29 12:10:00,73.8,73.81,73.58,73.65,58929.0,68.7259,68.7352,68.521,68.5862,58929.0
2015-09-29 12:20:00,73.64,74.1,73.57,73.96,42247.0,68.5769,69.0053,68.5117,68.8749,42247.0
2015-09-29 12:30:00,73.98,74.23,73.88,74.02,55352.0,68.8935,69.1263,68.8004,68.9308,55352.0
2015-09-29 12:40:00,74.03,74.17,73.81,74.03,83607.0,68.9401,69.0704,68.7352,68.9401,83607.0
2015-09-29 12:50:00,74.02,74.02,73.67,73.74,66547.0,68.9308,68.9308,68.6048,68.67,66547.0
2015-09-29 13:00:00,73.75,74.12,73.73,73.94,54221.0,68.6793,69.0239,68.6607,68.8563,54221.0
2015-09-29 13:10:00,73.93,74.17,73.9,74.13,41115.0,68.8469,69.0704,68.819,69.0332,41115.0
2015-09-29 13:20:00,74.09,74.43,73.97,73.99,160771.0,68.9959,69.3126,68.8842,68.9028,160771.0
2015-09-29 13:30:00,74.0,74.23,73.94,73.94,51406.0,68.9121,69.1263,68.8563,68.8563,51406.0
2015-09-29 13:40:00,73.94,74.2,73.94,74.16,50814.0,68.8563,69.0984,68.8563,69.0611,50814.0
2015-09-29 13:50:00,74.14,74.28,73.91,74.24,70154.0,69.0425,69.1729,68.8283,69.1356,70154.0
2015-09-29 14:00:00,74.25,74.26,73.73,73.77,124231.0,69.1449,69.1543,68.6607,68.6979,124231.0
2015-09-29 14:10:00,73.76,73.89,73.6,73.63,92845.0,68.6886,68.8097,68.5396,68.5676,92845.0
2015-09-29 14:20:00,73.66,74.15,73.51,74.06,119904.0,68.5955,69.0518,68.4558,68.968,119904.0
2015-09-29 14:30:00,74.05,74.07,73.84,74.06,120640.0,68.9587,68.9773,68.7631,68.968,120640.0
2015-09-29 14:40:00,74.06,74.25,73.82,73.82,93318.0,68.968,69.1449,68.7445,68.7445,93318.0
2015-09-29 14:50:00,73.83,73.96,73.68,73.69,90484.0,68.7538,68.8749,68.6141,68.6234,90484.0
2015-09-29 15:00:00,73.67,73.86,73.53,73.69,112891.0,68.6048,68.7818,68.4744,68.6234,112891.0
2015-09-29 15:10:00,73.67,73.73,73.44,73.5,141283.0,68.6048,68.6607,68.3906,68.4465,141283.0
2015-09-29 15:20:00,73.5,73.5,73.19,73.23,130947.0,68.4465,68.4465,68.1578,68.1951,130947.0
2015-09-29 15:30:00,73.23,73.67,73.23,73.63,213769.0,68.1951,68.6048,68.1951,68.5676,213769.0
2015-09-29 15:40:00,73.61,73.68,73.33,73.67,348889.0,68.5489,68.6141,68.2882,68.6048,348889.0
2015-09-29 15:50:00,73.67,74.29,73.59,74.07,486134.0,68.6048,69.1822,68.5303,68.9773,486134.0
2015-09-30 09:30:00,75.0,77.03,74.5,76.92,259223.0,69.8434,71.7338,69.3778,71.6314,259223.0
2015-09-30 09:40:00,76.96,77.36,75.99,75.99,183078.0,71.6686,72.0411,70.7653,70.7653,183078.0
2015-09-30 09:50:00,76.0,76.64,76.0,76.31,126807.0,70.7746,71.3706,70.7746,71.0633,126807.0
2015-09-30 10:00:00,76.27,76.43,75.78,76.38,151606.0,71.0261,71.1751,70.5697,71.1285,151606.0
2015-09-30 10:10:00,76.31,76.57,76.11,76.51,76651.0,71.0633,71.3054,70.8771,71.2496,76651.0
2015-09-30 10:20:00,76.48,76.99,76.48,76.97,75228.0,71.2216,71.6966,71.2216,71.6779,75228.0
2015-09-30 10:30:00,76.99,77.42,76.68,77.42,111807.0,71.6966,72.097,71.4079,72.097,111807.0
2015-09-30 10:40:00,77.4,77.45,76.96,77.16,201456.0,72.0784,72.1249,71.6686,71.8549,201456.0
2015-09-30 10:50:00,77.17,77.21,76.62,76.7,128391.0,71.8642,71.9014,71.352,71.4265,128391.0
2015-09-30 11:00:00,76.72,77.04,76.44,76.92,89836.0,71.4451,71.7431,71.1844,71.6314,89836.0
2015-09-30 11:10:00,76.92,77.03,76.46,76.92,155728.0,71.6314,71.7338,71.203,71.6314,155728.0
2015-09-30 11:20:00,76.95,77.27,76.71,77.15,86601.0,71.6593,71.9573,71.4358,71.8456,86601.0
2015-09-30 11:30:00,77.14,77.31,76.89,77.0,121955.0,71.8362,71.9946,71.6034,71.7059,121955.0
2015-09-30 11:40:00,76.99,77.16,76.78,77.15,162000.0,71.6966,71.8549,71.501,71.8456,162000.0
2015-09-30 11:50:00,77.13,77.27,76.86,77.13,184403.0,71.8269,71.9573,71.5755,71.8269,184403.0
2015-09-30 12:00:00,77.15,77.46,77.03,77.03,77060.0,71.8456,72.1342,71.7338,71.7338,77060.0
2015-09-30 12:10:00,77.03,77.28,76.97,77.23,82035.0,71.7338,71.9666,71.6779,71.9201,82035.0
2015-09-30 12:20:00,77.23,77.42,77.09,77.22,81698.0,71.9201,72.097,71.7897,71.9107,81698.0
2015-09-30 12:30:00,77.21,77.59,77.17,77.31,61589.0,71.9014,72.2553,71.8642,71.9946,61589.0
2015-09-30 12:40:00,77.29,77.37,77.13,77.21,139202.0,71.9759,72.0504,71.8269,71.9014,139202.0
2015-09-30 12:50:00,77.22,77.4,77.16,77.35,49422.0,71.9107,72.0784,71.8549,72.0318,49422.0
2015-09-30 13:00:00,77.37,77.59,77.26,77.37,81227.0,72.0504,72.2553,71.948,72.0504,81227.0
2015-09-30 13:10:00,77.35,77.97,77.35,77.97,65812.0,72.0318,72.6092,72.0318,72.6092,65812.0
2015-09-30 13:20:00,77.97,77.98,77.49,77.65,56366.0,72.6092,72.6185,72.1622,72.3112,56366.0
2015-09-30 13:30:00,77.66,77.7,77.2,77.2,92078.0,72.3205,72.3577,71.8921,71.8921,92078.0
2015-09-30 13:40:00,77.22,77.77,77.22,77.53,68462.0,71.9107,72.4229,71.9107,72.1994,68462.0
2015-09-30 13:50:00,77.53,77.59,77.37,77.42,74060.0,72.1994,72.2553,72.0504,72.097,74060.0
2015-09-30 14:00:00,77.42,77.46,77.0,77.19,118150.0,72.097,72.1342,71.7059,71.8828,118150.0
2015-09-30 14:10:00,77.22,77.49,77.02,77.36,65550.0,71.9107,72.1622,71.7245,72.0411,65550.0
2015-09-30 14:20:00,77.37,77.5,77.15,77.43,59235.0,72.0504,72.1715,71.8456,72.1063,59235.0
2015-09-30 14:30:00,77.44,77.51,76.76,76.93,117455.0,72.1156,72.1808,71.4824,71.6407,117455.0
2015-09-30 14:40:00,76.95,77.27,76.88,77.02,101003.0,71.6593,71.9573,71.5941,71.7245,101003.0
2015-09-30 14:50:00,77.03,77.27,76.88,77.25,95728.0,71.7338,71.9573,71.5941,71.9387,95728.0
2015-09-30 15:00:00,77.22,77.28,76.86,77.0,125720.0,71.9107,71.9666,71.5755,71.7059,125720.0
2015-09-30 15:10:00,76.99,77.2,76.92,77.13,104531.0,71.6966,71.8921,71.6314,71.8269,104531.0
2015-09-30 15:20:00,77.11,77.4,77.06,77.36,122271.0,71.8083,72.0784,71.7617,72.0411,122271.0
2015-09-30 15:30:00,77.36,77.55,77.18,77.24,148956.0,72.0411,72.2181,71.8735,71.9294,148956.0
2015-09-30 15:40:00,77.23,77.41,77.17,77.23,177265.0,71.9201,72.0877,71.8642,71.9201,177265.0
2015-09-30 15:50:00,77.24,77.44,77.21,77.31,346750.0,71.9294,72.1156,71.9014,71.9946,346750.0
2015-10-01 09:30:00,77.32,78.33,77.21,77.65,146107.0,72.0039,72.9444,71.9014,72.3112,146107.0
2015-10-01 09:40:00,77.57,77.57,76.91,77.4,122258.0,72.2367,72.2367,71.6221,72.0784,122258.0
2015-10-01 09:50:00,77.47,77.81,76.98,77.07,78744.0,72.1436,72.4602,71.6872,71.7711,78744.0
2015-10-01 10:00:00,77.02,77.16,76.74,77.03,176134.0,71.7245,71.8549,71.4637,71.7338,176134.0
2015-10-01 10:10:00,77.04,77.68,76.98,77.46,69217.0,71.7431,72.3391,71.6872,72.1342,69217.0
2015-10-01 10:20:00,77.41,77.48,76.77,77.42,91245.0,72.0877,72.1529,71.4917,72.097,91245.0
2015-10-01 10:30:00,77.4,77.4,76.85,77.26,56364.0,72.0784,72.0784,71.5662,71.948,56364.0
2015-10-01 10:40:00,77.26,77.45,77.04,77.26,38594.0,71.948,72.1249,71.7431,71.948,38594.0
2015-10-01 10:50:00,77.25,77.34,76.98,77.03,44505.0,71.9387,72.0225,71.6872,71.7338,44505.0
2015-10-01 11:00:00,77.04,77.31,77.03,77.13,51782.0,71.7431,71.9946,71.7338,71.8269,51782.0
2015-10-01 11:10:00,77.13,77.32,76.64,76.66,59493.0,71.8269,72.0039,71.3706,71.3892,59493.0
2015-10-01 11:20:00,76.64,76.86,76.51,76.7,57096.0,71.3706,71.5755,71.2496,71.4265,57096.0
2015-10-01 11:30:00,76.73,76.83,76.57,76.67,48959.0,71.4544,71.5476,71.3054,71.3986,48959.0
2015-10-01 11:40:00,76.68,76.68,76.36,76.46,44736.0,71.4079,71.4079,71.1099,71.203,44736.0
2015-10-01 11:50:00,76.51,76.55,75.95,76.04,94774.0,71.2496,71.2868,70.7281,70.8119,94774.0
2015-10-01 12:00:00,76.02,76.1,75.67,75.77,54983.0,70.7932,70.8677,70.4673,70.5604,54983.0
2015-10-01 12:10:00,75.73,75.73,75.55,75.69,60794.0,70.5232,70.5232,70.3556,70.4859,60794.0
2015-10-01 12:20:00,75.69,75.88,75.6,75.78,90395.0,70.4859,70.6629,70.4021,70.5697,90395.0
2015-10-01 12:30:00,75.8,76.03,75.75,76.02,36232.0,70.5884,70.8026,70.5418,70.7932,36232.0
2015-10-01 12:40:00,76.02,76.02,75.64,75.65,34934.0,70.7932,70.7932,70.4394,70.4487,34934.0
2015-10-01 12:50:00,75.67,75.92,75.58,75.83,47186.0,70.4673,70.7001,70.3835,70.6163,47186.0
2015-10-01 13:00:00,75.83,75.92,75.7,75.92,109618.0,70.6163,70.7001,70.4952,70.7001,109618.0
2015-10-01 13:10:00,75.94,76.09,75.75,75.96,84236.0,70.7187,70.8584,70.5418,70.7374,84236.0
2015-10-01 13:20:00,75.95,76.1,75.88,75.94,35052.0,70.7281,70.8677,70.6629,70.7187,35052.0
2015-10-01 13:30:00,75.96,76.32,75.96,76.27,49937.0,70.7374,71.0726,70.7374,71.0261,49937.0
2015-10-01 13:40:00,76.28,76.63,76.19,76.51,77844.0,71.0354,71.3613,70.9516,71.2496,77844.0
2015-10-01 13:50:00,76.48,76.84,76.38,76.77,86109.0,71.2216,71.5569,71.1285,71.4917,86109.0
2015-10-01 14:00:00,76.77,77.11,76.58,77.1,58112.0,71.4917,71.8083,71.3147,71.799,58112.0
2015-10-01 14:10:00,77.08,77.28,77.01,77.05,51391.0,71.7804,71.9666,71.7152,71.7524,51391.0
2015-10-01 14:20:00,77.06,77.11,76.87,77.06,49191.0,71.7617,71.8083,71.5848,71.7617,49191.0
2015-10-01 14:30:00,77.06,77.2,76.93,77.08,89217.0,71.7617,71.8921,71.6407,71.7804,89217.0
2015-10-01 14:40:00,77.06,77.11,76.82,76.82,42640.0,71.7617,71.8083,71.5382,71.5382,42640.0
2015-10-01 14:50:00,76.84,77.31,76.75,77.3,80625.0,71.5569,71.9946,71.4731,71.9852,80625.0
2015-10-01 15:00:00,77.28,77.4,77.17,77.26,77232.0,71.9666,72.0784,71.8642,71.948,77232.0
2015-10-01 15:10:00,77.25,77.44,77.19,77.27,69931.0,71.9387,72.1156,71.8828,71.9573,69931.0
2015-10-01 15:20:00,77.23,77.27,76.95,76.98,67576.0,71.9201,71.9573,71.6593,71.6872,67576.0
2015-10-01 15:30:00,77.0,77.07,76.78,76.81,87637.0,71.7059,71.7711,71.501,71.5289,87637.0
2015-10-01 15:40:00,76.81,77.08,76.79,77.05,91589.0,71.5289,71.7804,71.5103,71.7524,91589.0
2015-10-01 15:50:00,77.06,77.15,77.0,77.08,151071.0,71.7617,71.8456,71.7059,71.7804,151071.0
2015-10-02 09:30:00,75.78,75.93,74.76,75.45,137871.0,70.5697,70.7094,69.6199,70.2624,137871.0
2015-10-02 09:40:00,75.44,76.03,75.31,75.7,90527.0,70.2531,70.8026,70.1321,70.4952,90527.0
2015-10-02 09:50:00,75.72,75.72,75.06,75.37,116850.0,70.5139,70.5139,69.8993,70.1879,116850.0
2015-10-02 10:00:00,75.37,75.49,74.91,75.01,85537.0,70.1879,70.2997,69.7596,69.8527,85537.0
2015-10-02 10:10:00,75.04,75.39,74.87,75.02,148252.0,69.8806,70.2066,69.7223,69.862,148252.0
2015-10-02 10:20:00,75.02,75.57,75.02,75.36,71765.0,69.862,70.3742,69.862,70.1786,71765.0
2015-10-02 10:30:00,75.36,75.77,75.28,75.75,94063.0,70.1786,70.5604,70.1041,70.5418,94063.0
2015-10-02 10:40:00,75.72,76.45,75.69,76.41,80785.0,70.5139,71.1937,70.4859,71.1564,80785.0
2015-10-02 10:50:00,76.41,76.57,76.35,76.53,77424.0,71.1564,71.3054,71.1006,71.2682,77424.0
2015-10-02 11:00:00,76.54,76.71,76.48,76.54,71263.0,71.2775,71.4358,71.2216,71.2775,71263.0
2015-10-02 11:10:00,76.54,76.59,76.07,76.08,65611.0,71.2775,71.3241,70.8398,70.8491,65611.0
2015-10-02 11:20:00,76.11,76.23,75.78,75.88,111780.0,70.8771,70.9888,70.5697,70.6629,111780.0
2015-10-02 11:30:00,75.9,76.34,75.65,76.09,205367.0,70.6815,71.0912,70.4487,70.8584,205367.0
2015-10-02 11:40:00,76.08,76.12,75.53,75.59,54758.0,70.8491,70.8864,70.3369,70.3928,54758.0
2015-10-02 11:50:00,75.55,75.73,75.3,75.62,67175.0,70.3556,70.5232,70.1228,70.4207,67175.0
2015-10-02 12:00:00,75.66,75.87,75.6,75.67,53802.0,70.458,70.6536,70.4021,70.4673,53802.0
2015-10-02 12:10:00,75.69,76.05,75.68,76.01,51140.0,70.4859,70.8212,70.4766,70.7839,51140.0
2015-10-02 12:20:00,76.03,76.17,75.68,75.79,35747.0,70.8026,70.9329,70.4766,70.5791,35747.0
2015-10-02 12:30:00,75.77,76.19,75.67,75.67,47280.0,70.5604,70.9516,70.4673,70.4673,47280.0
2015-10-02 12:40:00,75.67,75.99,75.65,75.88,38682.0,70.4673,70.7653,70.4487,70.6629,38682.0
2015-10-02 12:50:00,75.89,76.15,75.85,76.05,24853.0,70.6722,70.9143,70.6349,70.8212,24853.0
2015-10-02 13:00:00,76.08,76.24,76.03,76.18,29211.0,70.8491,70.9981,70.8026,70.9422,29211.0
2015-10-02 13:10:00,76.21,76.35,76.16,76.29,46628.0,70.9702,71.1006,70.9236,71.0447,46628.0
2015-10-02 13:20:00,76.32,76.34,76.19,76.21,71669.0,71.0726,71.0912,70.9516,70.9702,71669.0
2015-10-02 13:30:00,76.22,76.49,76.2,76.3,81160.0,70.9795,71.2309,70.9609,71.054,81160.0
2015-10-02 13:40:00,76.32,76.59,76.29,76.56,64122.0,71.0726,71.3241,71.0447,71.2961,64122.0
2015-10-02 13:50:00,76.55,76.6,76.4,76.43,70142.0,71.2868,71.3334,71.1471,71.1751,70142.0
2015-10-02 14:00:00,76.44,76.72,76.39,76.72,65089.0,71.1844,71.4451,71.1378,71.4451,65089.0
2015-10-02 14:10:00,76.71,76.71,76.42,76.63,65792.0,71.4358,71.4358,71.1657,71.3613,65792.0
2015-10-02 14:20:00,76.64,76.98,76.61,76.84,78461.0,71.3706,71.6872,71.3427,71.5569,78461.0
2015-10-02 14:30:00,76.83,76.9,76.62,76.79,61006.0,71.5476,71.6127,71.352,71.5103,61006.0
2015-10-02 14:40:00,76.79,76.82,76.53,76.56,57936.0,71.5103,71.5382,71.2682,71.2961,57936.0
2015-10-02 14:50:00,76.57,76.73,76.47,76.52,67079.0,71.3054,71.4544,71.2123,71.2589,67079.0
2015-10-02 15:00:00,76.51,76.9,76.49,76.89,52935.0,71.2496,71.6127,71.2309,71.6034,52935.0
2015-10-02 15:10:00,76.9,77.15,76.81,77.11,60284.0,71.6127,71.8456,71.5289,71.8083,60284.0
2015-10-02 15:20:00,77.1,77.4,77.05,77.4,67865.0,71.799,72.0784,71.7524,72.0784,67865.0
2015-10-02 15:30:00,77.41,77.52,77.28,77.45,144704.0,72.0877,72.1901,71.9666,72.1249,144704.0
2015-10-02 15:40:00,77.42,77.71,77.33,77.67,207000.0,72.097,72.3671,72.0132,72.3298,207000.0
2015-10-02 15:50:00,77.69,77.91,77.6,77.89,302542.0,72.3484,72.5533,72.2646,72.5347,302542.0
2015-10-05 09:30:00,78.67,79.67,78.57,79.65,77173.0,73.261,74.1923,73.1679,74.1737,77173.0
2015-10-05 09:40:00,79.65,80.1,79.65,80.07,91743.0,74.1737,74.5927,74.1737,74.5648,91743.0
2015-10-05 09:50:00,80.05,80.37,79.86,80.24,92901.0,74.5462,74.8442,74.3692,74.7231,92901.0
2015-10-05 10:00:00,80.25,80.95,80.12,80.85,174191.0,74.7324,75.3843,74.6114,75.2912,174191.0
2015-10-05 10:10:00,80.9,81.39,80.63,80.84,154622.0,75.3377,75.794,75.0863,75.2818,154622.0
2015-10-05 10:20:00,80.81,80.81,80.4,80.53,71762.0,75.2539,75.2539,74.8721,74.9932,71762.0
2015-10-05 10:30:00,80.56,80.83,79.84,79.86,87782.0,75.0211,75.2725,74.3506,74.3692,87782.0
2015-10-05 10:40:00,79.87,80.55,79.77,80.53,82431.0,74.3785,75.0118,74.2854,74.9932,82431.0
2015-10-05 10:50:00,80.48,80.49,79.83,79.89,120598.0,74.9466,74.9559,74.3413,74.3972,120598.0
2015-10-05 11:00:00,79.89,80.06,79.65,79.65,89963.0,74.3972,74.5555,74.1737,74.1737,89963.0
2015-10-05 11:10:00,79.69,79.69,79.13,79.13,110086.0,74.2109,74.2109,73.6894,73.6894,110086.0
2015-10-05 11:20:00,79.19,79.27,78.84,78.92,53416.0,73.7453,73.8198,73.4194,73.4939,53416.0
2015-10-05 11:30:00,78.93,79.1,78.87,78.92,58542.0,73.5032,73.6615,73.4473,73.4939,58542.0
2015-10-05 11:40:00,78.9,79.07,78.85,78.85,45277.0,73.4752,73.6335,73.4287,73.4287,45277.0
2015-10-05 11:50:00,78.88,78.95,78.52,78.83,40125.0,73.4566,73.5218,73.1214,73.41,40125.0
2015-10-05 12:00:00,78.82,78.93,78.63,78.73,47120.0,73.4007,73.5032,73.2238,73.3169,47120.0
2015-10-05 12:10:00,78.71,78.91,78.47,78.86,43145.0,73.2983,73.4845,73.0748,73.438,43145.0
2015-10-05 12:20:00,78.79,78.84,78.4,78.53,26440.0,73.3728,73.4194,73.0096,73.1307,26440.0
2015-10-05 12:30:00,78.54,78.59,78.32,78.35,35700.0,73.14,73.1865,72.9351,72.963,35700.0
2015-10-05 12:40:00,78.34,78.34,78.19,78.24,30050.0,72.9537,72.9537,72.814,72.8606,30050.0
2015-10-05 12:50:00,78.25,78.27,78.0,78.12,33386.0,72.8699,72.8885,72.6371,72.7489,33386.0
2015-10-05 13:00:00,78.13,78.24,78.1,78.19,28621.0,72.7582,72.8606,72.7302,72.814,28621.0
2015-10-05 13:10:00,78.21,78.3,78.13,78.24,51566.0,72.8327,72.9165,72.7582,72.8606,51566.0
2015-10-05 13:20:00,78.25,78.3,78.06,78.17,40437.0,72.8699,72.9165,72.693,72.7954,40437.0
2015-10-05 13:30:00,78.17,78.25,78.09,78.25,35317.0,72.7954,72.8699,72.7209,72.8699,35317.0
2015-10-05 13:40:00,78.24,78.37,78.19,78.29,62935.0,72.8606,72.9817,72.814,72.9072,62935.0
2015-10-05 13:50:00,78.29,78.32,78.15,78.24,49552.0,72.9072,72.9351,72.7768,72.8606,49552.0
2015-10-05 14:00:00,78.27,78.41,78.09,78.09,46152.0,72.8885,73.0189,72.7209,72.7209,46152.0
2015-10-05 14:10:00,78.1,78.22,77.91,78.22,64578.0,72.7302,72.842,72.5533,72.842,64578.0
2015-10-05 14:20:00,78.2,78.64,78.19,78.64,67283.0,72.8234,73.2331,72.814,73.2331,67283.0
2015-10-05 14:30:00,78.64,79.04,78.64,79.02,73269.0,73.2331,73.6056,73.2331,73.587,73269.0
2015-10-05 14:40:00,79.03,79.17,78.88,78.91,104824.0,73.5963,73.7267,73.4566,73.4845,104824.0
2015-10-05 14:50:00,78.92,79.22,78.91,79.2,83267.0,73.4939,73.7732,73.4845,73.7546,83267.0
2015-10-05 15:00:00,79.2,79.34,79.09,79.12,110516.0,73.7546,73.885,73.6522,73.6801,110516.0
2015-10-05 15:10:00,79.14,79.17,78.88,78.91,61601.0,73.6987,73.7267,73.4566,73.4845,61601.0
2015-10-05 15:20:00,78.89,79.0,78.74,78.78,119848.0,73.4659,73.5684,73.3262,73.3635,119848.0
2015-10-05 15:30:00,78.78,78.97,78.76,78.84,123983.0,73.3635,73.5404,73.3449,73.4194,123983.0
2015-10-05 15:40:00,78.83,78.85,78.71,78.72,151870.0,73.41,73.4287,73.2983,73.3076,151870.0
2015-10-05 15:50:00,78.72,78.95,78.67,78.82,357626.0,73.3076,73.5218,73.261,73.4007,357626.0
2015-10-06 09:30:00,78.95,78.95,78.2,78.65,91645.0,73.5218,73.5218,72.8234,73.2424,91645.0
2015-10-06 09:40:00,78.6,78.78,78.24,78.55,32197.0,73.1959,73.3635,72.8606,73.1493,32197.0
2015-10-06 09:50:00,78.6,78.97,78.5,78.96,80520.0,73.1959,73.5404,73.1027,73.5311,80520.0
2015-10-06 10:00:00,79.01,79.31,78.69,78.87,69422.0,73.5777,73.857,73.2797,73.4473,69422.0
2015-10-06 10:10:00,78.9,79.05,78.52,78.54,103763.0,73.4752,73.6149,73.1214,73.14,103763.0
2015-10-06 10:20:00,78.53,78.58,77.96,78.05,129303.0,73.1307,73.1772,72.5999,72.6837,129303.0
2015-10-06 10:30:00,78.08,78.13,77.84,77.95,58460.0,72.7116,72.7582,72.4881,72.5906,58460.0
2015-10-06 10:40:00,77.95,78.1,77.52,77.63,165996.0,72.5906,72.7302,72.1901,72.2926,165996.0
2015-10-06 10:50:00,77.73,77.88,77.64,77.78,78741.0,72.3857,72.5254,72.3019,72.4322,78741.0
2015-10-06 11:00:00,77.75,77.84,77.62,77.78,41398.0,72.4043,72.4881,72.2832,72.4322,41398.0
2015-10-06 11:10:00,77.79,77.84,77.63,77.81,105842.0,72.4416,72.4881,72.2926,72.4602,105842.0
2015-10-06 11:20:00,77.82,77.98,77.77,77.94,77034.0,72.4695,72.6185,72.4229,72.5812,77034.0
2015-10-06 11:30:00,77.96,77.96,77.47,77.48,101863.0,72.5999,72.5999,72.1436,72.1529,101863.0
2015-10-06 11:40:00,77.48,77.63,77.22,77.27,98747.0,72.1529,72.2926,71.9107,71.9573,98747.0
2015-10-06 11:50:00,77.31,77.34,76.81,76.89,75262.0,71.9946,72.0225,71.5289,71.6034,75262.0
2015-10-06 12:00:00,76.85,77.39,76.78,77.31,69940.0,71.5662,72.0691,71.501,71.9946,69940.0
2015-10-06 12:10:00,77.28,77.45,76.88,76.9,75476.0,71.9666,72.1249,71.5941,71.6127,75476.0
2015-10-06 12:20:00,76.98,77.04,76.67,76.69,76656.0,71.6872,71.7431,71.3986,71.4172,76656.0
2015-10-06 12:30:00,76.65,76.8,76.23,76.33,58326.0,71.3799,71.5196,70.9888,71.0819,58326.0
2015-10-06 12:40:00,76.32,76.32,76.06,76.31,114263.0,71.0726,71.0726,70.8305,71.0633,114263.0
2015-10-06 12:50:00,76.32,76.7,76.31,76.67,45960.0,71.0726,71.4265,71.0633,71.3986,45960.0
2015-10-06 13:00:00,76.7,76.84,76.64,76.77,38499.0,71.4265,71.5569,71.3706,71.4917,38499.0
2015-10-06 13:10:00,76.79,77.17,76.77,76.88,82127.0,71.5103,71.8642,71.4917,71.5941,82127.0
2015-10-06 13:20:00,76.91,77.21,76.89,77.11,64143.0,71.6221,71.9014,71.6034,71.8083,64143.0
2015-10-06 13:30:00,77.11,77.16,76.86,76.86,60199.0,71.8083,71.8549,71.5755,71.5755,60199.0
2015-10-06 13:40:00,76.86,76.86,76.37,76.45,59014.0,71.5755,71.5755,71.1192,71.1937,59014.0
2015-10-06 13:50:00,76.45,76.76,76.41,76.64,48358.0,71.1937,71.4824,71.1564,71.3706,48358.0
2015-10-06 14:00:00,76.62,76.78,76.52,76.64,42223.0,71.352,71.501,71.2589,71.3706,42223.0
2015-10-06 14:10:00,76.63,77.03,76.63,76.96,108921.0,71.3613,71.7338,71.3613,71.6686,108921.0
2015-10-06 14:20:00,76.97,77.01,76.85,76.99,71042.0,71.6779,71.7152,71.5662,71.6966,71042.0
2015-10-06 14:30:00,76.99,77.21,76.86,77.14,57400.0,71.6966,71.9014,71.5755,71.8362,57400.0
2015-10-06 14:40:00,77.14,77.14,76.77,77.03,80105.0,71.8362,71.8362,71.4917,71.7338,80105.0
2015-10-06 14:50:00,77.08,77.15,76.68,76.76,46946.0,71.7804,71.8456,71.4079,71.4824,46946.0
2015-10-06 15:00:00,76.77,77.16,76.74,77.11,93751.0,71.4917,71.8549,71.4637,71.8083,93751.0
2015-10-06 15:10:00,77.13,77.17,76.89,77.13,64824.0,71.8269,71.8642,71.6034,71.8269,64824.0
2015-10-06 15:20:00,77.11,77.23,77.0,77.17,76371.0,71.8083,71.9201,71.7059,71.8642,76371.0
2015-10-06 15:30:00,77.15,77.24,76.88,76.97,123021.0,71.8456,71.9294,71.5941,71.6779,123021.0
2015-10-06 15:40:00,76.96,77.15,76.88,77.14,86856.0,71.6686,71.8456,71.5941,71.8362,86856.0
2015-10-06 15:50:00,77.14,77.23,77.09,77.18,220953.0,71.8362,71.9201,71.7897,71.8735,220953.0
2015-10-07 09:30:00,77.32,77.32,76.01,76.06,116916.0,72.0039,72.0039,70.7839,70.8305,116916.0
2015-10-07 09:40:00,76.18,76.66,75.66,76.62,153769.0,70.9422,71.3892,70.458,71.352,153769.0
2015-10-07 09:50:00,76.63,76.73,75.95,76.18,106252.0,71.3613,71.4544,70.7281,70.9422,106252.0
2015-10-07 10:00:00,76.18,76.54,76.05,76.41,142404.0,70.9422,71.2775,70.8212,71.1564,142404.0
2015-10-07 10:10:00,76.45,76.87,76.37,76.75,152359.0,71.1937,71.5848,71.1192,71.4731,152359.0
2015-10-07 10:20:00,76.71,76.71,76.15,76.49,85729.0,71.4358,71.4358,70.9143,71.2309,85729.0
2015-10-07 10:30:00,76.48,76.93,76.3,76.66,93534.0,71.2216,71.6407,71.054,71.3892,93534.0
2015-10-07 10:40:00,76.62,76.64,76.02,76.11,74737.0,71.352,71.3706,70.7932,70.8771,74737.0
2015-10-07 10:50:00,76.12,76.19,75.6,75.6,203500.0,70.8864,70.9516,70.4021,70.4021,203500.0
2015-10-07 11:00:00,75.6,76.1,75.45,76.07,101623.0,70.4021,70.8677,70.2624,70.8398,101623.0
2015-10-07 11:10:00,76.07,76.17,75.79,76.17,59853.0,70.8398,70.9329,70.5791,70.9329,59853.0
2015-10-07 11:20:00,76.17,76.27,75.99,76.06,64182.0,70.9329,71.0261,70.7653,70.8305,64182.0
2015-10-07 11:30:00,76.05,76.76,75.92,76.76,45269.0,70.8212,71.4824,70.7001,71.4824,45269.0
2015-10-07 11:40:00,76.74,76.77,76.42,76.65,45205.0,71.4637,71.4917,71.1657,71.3799,45205.0
2015-10-07 11:50:00,76.65,77.37,76.64,77.19,91857.0,71.3799,72.0504,71.3706,71.8828,91857.0
2015-10-07 12:00:00,77.26,77.26,76.92,77.06,49463.0,71.948,71.948,71.6314,71.7617,49463.0
2015-10-07 12:10:00,77.08,77.38,76.9,77.37,43438.0,71.7804,72.0597,71.6127,72.0504,43438.0
2015-10-07 12:20:00,77.36,77.44,76.94,76.94,57363.0,72.0411,72.1156,71.65,71.65,57363.0
2015-10-07 12:30:00,76.95,77.37,76.9,77.35,36528.0,71.6593,72.0504,71.6127,72.0318,36528.0
2015-10-07 12:40:00,77.35,77.56,77.13,77.39,55128.0,72.0318,72.2274,71.8269,72.0691,55128.0
2015-10-07 12:50:00,77.41,77.43,77.15,77.27,41993.0,72.0877,72.1063,71.8456,71.9573,41993.0
2015-10-07 13:00:00,77.27,77.39,77.11,77.25,51779.0,71.9573,72.0691,71.8083,71.9387,51779.0
2015-10-07 13:10:00,77.24,77.43,77.24,77.24,39941.0,71.9294,72.1063,71.9294,71.9294,39941.0
2015-10-07 13:20:00,77.25,77.29,77.09,77.17,56996.0,71.9387,71.9759,71.7897,71.8642,56996.0
2015-10-07 13:30:00,77.2,77.61,77.2,77.51,43850.0,71.8921,72.2739,71.8921,72.1808,43850.0
2015-10-07 13:40:00,77.49,77.69,77.33,77.65,47148.0,72.1622,72.3484,72.0132,72.3112,47148.0
2015-10-07 13:50:00,77.63,77.74,77.48,77.69,43403.0,72.2926,72.395,72.1529,72.3484,43403.0
2015-10-07 14:00:00,77.69,77.85,77.62,77.62,101559.0,72.3484,72.4974,72.2832,72.2832,101559.0
2015-10-07 14:10:00,77.65,77.66,77.39,77.39,47569.0,72.3112,72.3205,72.0691,72.0691,47569.0
2015-10-07 14:20:00,77.41,77.43,77.17,77.29,61144.0,72.0877,72.1063,71.8642,71.9759,61144.0
2015-10-07 14:30:00,77.28,77.45,76.96,76.97,68399.0,71.9666,72.1249,71.6686,71.6779,68399.0
2015-10-07 14:40:00,76.95,77.16,76.89,76.94,68428.0,71.6593,71.8549,71.6034,71.65,68428.0
2015-10-07 14:50:00,76.94,76.97,76.81,76.86,65193.0,71.65,71.6779,71.5289,71.5755,65193.0
2015-10-07 15:00:00,76.86,77.04,76.85,76.88,113681.0,71.5755,71.7431,71.5662,71.5941,113681.0
2015-10-07 15:10:00,76.87,77.48,76.87,77.41,98987.0,71.5848,72.1529,71.5848,72.0877,98987.0
2015-10-07 15:20:00,77.41,77.47,77.23,77.38,92813.0,72.0877,72.1436,71.9201,72.0597,92813.0
2015-10-07 15:30:00,77.38,77.51,77.36,77.45,103238.0,72.0597,72.1808,72.0411,72.1249,103238.0
2015-10-07 15:40:00,77.43,77.52,77.19,77.21,161461.0,72.1063,72.1901,71.8828,71.9014,161461.0
2015-10-07 15:50:00,77.2,77.57,77.19,77.54,242722.0,71.8921,72.2367,71.8828,72.2087,242722.0
2015-10-08 09:30:00,76.95,77.34,75.97,76.37,89563.0,71.6593,72.0225,70.7467,71.1192,89563.0
2015-10-08 09:40:00,76.48,76.98,76.22,76.67,67874.0,71.2216,71.6872,70.9795,71.3986,67874.0
2015-10-08 09:50:00,76.71,76.83,76.2,76.26,55318.0,71.4358,71.5476,70.9609,71.0167,55318.0
2015-10-08 10:00:00,76.33,76.61,76.29,76.61,57334.0,71.0819,71.3427,71.0447,71.3427,57334.0
2015-10-08 10:10:00,76.61,76.64,76.11,76.11,52610.0,71.3427,71.3706,70.8771,70.8771,52610.0
2015-10-08 10:20:00,76.11,76.27,75.96,76.0,59535.0,70.8771,71.0261,70.7374,70.7746,59535.0
2015-10-08 10:30:00,75.98,76.25,75.97,76.21,104260.0,70.756,71.0074,70.7467,70.9702,104260.0
2015-10-08 10:40:00,76.23,76.28,75.75,75.75,49016.0,70.9888,71.0354,70.5418,70.5418,49016.0
2015-10-08 10:50:00,75.77,75.79,75.52,75.79,46802.0,70.5604,70.5791,70.3276,70.5791,46802.0
2015-10-08 11:00:00,75.76,75.89,75.11,75.15,156846.0,70.5511,70.6722,69.9458,69.9831,156846.0
2015-10-08 11:10:00,75.15,75.25,74.82,75.1,83523.0,69.9831,70.0762,69.6758,69.9365,83523.0
2015-10-08 11:20:00,75.09,75.11,74.77,74.96,91253.0,69.9272,69.9458,69.6292,69.8061,91253.0
2015-10-08 11:30:00,74.97,75.5,74.94,75.44,65277.0,69.8154,70.309,69.7875,70.2531,65277.0
2015-10-08 11:40:00,75.45,75.6,75.42,75.49,47210.0,70.2624,70.4021,70.2345,70.2997,47210.0
2015-10-08 11:50:00,75.51,75.73,75.5,75.59,38647.0,70.3183,70.5232,70.309,70.3928,38647.0
2015-10-08 12:00:00,75.6,75.6,75.27,75.31,49430.0,70.4021,70.4021,70.0948,70.1321,49430.0
2015-10-08 12:10:00,75.3,75.8,75.28,75.75,57839.0,70.1228,70.5884,70.1041,70.5418,57839.0
2015-10-08 12:20:00,75.77,75.8,75.69,75.75,55132.0,70.5604,70.5884,70.4859,70.5418,55132.0
2015-10-08 12:30:00,75.78,76.07,75.74,76.06,81316.0,70.5697,70.8398,70.5325,70.8305,81316.0
2015-10-08 12:40:00,76.07,76.18,75.65,75.73,84217.0,70.8398,70.9422,70.4487,70.5232,84217.0
2015-10-08 12:50:00,75.72,75.86,75.55,75.67,135002.0,70.5139,70.6442,70.3556,70.4673,135002.0
2015-10-08 13:00:00,75.67,75.79,75.57,75.61,45503.0,70.4673,70.5791,70.3742,70.4114,45503.0
2015-10-08 13:10:00,75.59,75.89,75.58,75.86,41867.0,70.3928,70.6722,70.3835,70.6442,41867.0
2015-10-08 13:20:00,75.89,76.09,75.78,76.02,47523.0,70.6722,70.8584,70.5697,70.7932,47523.0
2015-10-08 13:30:00,76.01,76.03,75.8,75.96,38364.0,70.7839,70.8026,70.5884,70.7374,38364.0
2015-10-08 13:40:00,75.95,76.07,75.93,76.07,37880.0,70.7281,70.8398,70.7094,70.8398,37880.0
2015-10-08 13:50:00,76.06,76.08,75.96,75.97,47806.0,70.8305,70.8491,70.7374,70.7467,47806.0
2015-10-08 14:00:00,75.98,76.27,75.74,75.9,77044.0,70.756,71.0261,70.5325,70.6815,77044.0
2015-10-08 14:10:00,75.92,76.27,75.92,76.02,81637.0,70.7001,71.0261,70.7001,70.7932,81637.0
2015-10-08 14:20:00,76.04,76.17,75.94,76.08,54616.0,70.8119,70.9329,70.7187,70.8491,54616.0
2015-10-08 14:30:00,76.07,76.57,76.06,76.53,66221.0,70.8398,71.3054,70.8305,71.2682,66221.0
2015-10-08 14:40:00,76.53,76.79,76.53,76.7,75358.0,71.2682,71.5103,71.2682,71.4265,75358.0
2015-10-08 14:50:00,76.71,76.93,76.59,76.88,78061.0,71.4358,71.6407,71.3241,71.5941,78061.0
2015-10-08 15:00:00,76.87,77.02,76.75,76.82,73085.0,71.5848,71.7245,71.4731,71.5382,73085.0
2015-10-08 15:10:00,76.82,77.0,76.8,76.94,72506.0,71.5382,71.7059,71.5196,71.65,72506.0
2015-10-08 15:20:00,76.97,77.02,76.74,76.77,91655.0,71.6779,71.7245,71.4637,71.4917,91655.0
2015-10-08 15:30:00,76.76,76.81,76.56,76.59,81023.0,71.4824,71.5289,71.2961,71.3241,81023.0
2015-10-08 15:40:00,76.59,76.68,76.41,76.64,147327.0,71.3241,71.4079,71.1564,71.3706,147327.0
2015-10-08 15:50:00,76.65,76.76,76.6,76.65,236351.0,71.3799,71.4824,71.3334,71.3799,236351.0
2015-10-09 09:30:00,76.66,76.67,75.95,76.46,40890.0,71.3892,71.3986,70.7281,71.203,40890.0
2015-10-09 09:40:00,76.49,76.93,76.17,76.93,30885.0,71.2309,71.6407,70.9329,71.6407,30885.0
2015-10-09 09:50:00,76.92,76.96,76.38,76.78,24961.0,71.6314,71.6686,71.1285,71.501,24961.0
2015-10-09 10:00:00,76.81,76.96,76.3,76.51,42471.0,71.5289,71.6686,71.054,71.2496,42471.0
2015-10-09 10:10:00,76.49,76.7,76.44,76.62,34554.0,71.2309,71.4265,71.1844,71.352,34554.0
2015-10-09 10:20:00,76.62,76.92,76.61,76.76,61968.0,71.352,71.6314,71.3427,71.4824,61968.0
2015-10-09 10:30:00,76.73,77.05,76.67,77.0,83731.0,71.4544,71.7524,71.3986,71.7059,83731.0
2015-10-09 10:40:00,77.0,77.34,77.0,77.29,78849.0,71.7059,72.0225,71.7059,71.9759,78849.0
2015-10-09 10:50:00,77.28,77.6,77.12,77.56,57411.0,71.9666,72.2646,71.8176,72.2274,57411.0
2015-10-09 11:00:00,77.57,77.6,77.47,77.51,63587.0,72.2367,72.2646,72.1436,72.1808,63587.0
2015-10-09 11:10:00,77.5,77.96,77.49,77.96,82221.0,72.1715,72.5999,72.1622,72.5999,82221.0
2015-10-09 11:20:00,77.95,78.04,77.85,77.98,52589.0,72.5906,72.6744,72.4974,72.6185,52589.0
2015-10-09 11:30:00,78.0,78.14,77.97,78.09,75237.0,72.6371,72.7675,72.6092,72.7209,75237.0
2015-10-09 11:40:00,78.08,78.08,77.95,78.0,67700.0,72.7116,72.7116,72.5906,72.6371,67700.0
2015-10-09 11:50:00,78.0,78.1,77.95,78.03,64706.0,72.6371,72.7302,72.5906,72.6651,64706.0
2015-10-09 12:00:00,78.03,78.11,77.98,78.01,46430.0,72.6651,72.7396,72.6185,72.6464,46430.0
2015-10-09 12:10:00,78.0,78.15,77.99,78.06,66771.0,72.6371,72.7768,72.6278,72.693,66771.0
2015-10-09 12:20:00,78.07,78.08,77.87,78.07,48057.0,72.7023,72.7116,72.5161,72.7023,48057.0
2015-10-09 12:30:00,78.07,78.08,77.79,77.97,48629.0,72.7023,72.7116,72.4416,72.6092,48629.0
2015-10-09 12:40:00,77.99,78.11,77.97,78.1,51076.0,72.6278,72.7396,72.6092,72.7302,51076.0
2015-10-09 12:50:00,78.11,78.29,78.09,78.2,65200.0,72.7396,72.9072,72.7209,72.8234,65200.0
2015-10-09 13:00:00,78.2,78.3,78.11,78.12,89157.0,72.8234,72.9165,72.7396,72.7489,89157.0
2015-10-09 13:10:00,78.1,78.1,77.94,78.03,50082.0,72.7302,72.7302,72.5812,72.6651,50082.0
2015-10-09 13:20:00,78.02,78.08,77.8,77.83,77102.0,72.6557,72.7116,72.4509,72.4788,77102.0
2015-10-09 13:30:00,77.8,77.84,77.65,77.67,58984.0,72.4509,72.4881,72.3112,72.3298,58984.0
2015-10-09 13:40:00,77.66,77.82,77.62,77.72,51867.0,72.3205,72.4695,72.2832,72.3764,51867.0
2015-10-09 13:50:00,77.71,77.82,77.69,77.72,33553.0,72.3671,72.4695,72.3484,72.3764,33553.0
2015-10-09 14:00:00,77.73,77.94,77.73,77.88,49396.0,72.3857,72.5812,72.3857,72.5254,49396.0
2015-10-09 14:10:00,77.86,77.9,77.74,77.76,96416.0,72.5067,72.544,72.395,72.4136,96416.0
2015-10-09 14:20:00,77.78,77.82,77.61,77.79,58270.0,72.4322,72.4695,72.2739,72.4416,58270.0
2015-10-09 14:30:00,77.8,77.87,77.69,77.87,42642.0,72.4509,72.5161,72.3484,72.5161,42642.0
2015-10-09 14:40:00,77.88,77.95,77.79,77.9,44726.0,72.5254,72.5906,72.4416,72.544,44726.0
2015-10-09 14:50:00,77.9,77.91,77.76,77.84,67584.0,72.544,72.5533,72.4136,72.4881,67584.0
2015-10-09 15:00:00,77.83,78.06,77.79,78.05,41737.0,72.4788,72.693,72.4416,72.6837,41737.0
2015-10-09 15:10:00,78.05,78.08,77.89,77.93,62854.0,72.6837,72.7116,72.5347,72.5719,62854.0
2015-10-09 15:20:00,77.93,78.19,77.91,78.18,58853.0,72.5719,72.814,72.5533,72.8047,58853.0
2015-10-09 15:30:00,78.2,78.28,77.96,77.99,98370.0,72.8234,72.8979,72.5999,72.6278,98370.0
2015-10-09 15:40:00,78.0,78.02,77.91,77.95,78153.0,72.6371,72.6557,72.5533,72.5906,78153.0
2015-10-09 15:50:00,77.96,78.01,77.87,77.92,195567.0,72.5999,72.6464,72.5161,72.5626,195567.0
2015-10-12 09:30:00,77.53,78.14,77.42,78.05,56027.0,72.1994,72.7675,72.097,72.6837,56027.0
2015-10-12 09:40:00,78.02,78.37,78.0,78.11,77854.0,72.6557,72.9817,72.6371,72.7396,77854.0
2015-10-12 09:50:00,77.96,77.97,77.11,77.2,79107.0,72.5999,72.6092,71.8083,71.8921,79107.0
2015-10-12 10:00:00,77.18,77.34,76.78,77.17,121700.0,71.8735,72.0225,71.501,71.8642,121700.0
2015-10-12 10:10:00,77.18,77.4,76.96,77.07,84725.0,71.8735,72.0784,71.6686,71.7711,84725.0
2015-10-12 10:20:00,77.04,77.32,76.89,77.32,33080.0,71.7431,72.0039,71.6034,72.0039,33080.0
2015-10-12 10:30:00,77.35,77.39,77.22,77.36,46821.0,72.0318,72.0691,71.9107,72.0411,46821.0
2015-10-12 10:40:00,77.37,77.43,77.1,77.36,67306.0,72.0504,72.1063,71.799,72.0411,67306.0
2015-10-12 10:50:00,77.39,77.67,77.25,77.47,47207.0,72.0691,72.3298,71.9387,72.1436,47207.0
2015-10-12 11:00:00,77.45,77.85,77.44,77.85,43046.0,72.1249,72.4974,72.1156,72.4974,43046.0
2015-10-12 11:10:00,77.85,77.92,77.57,77.62,47529.0,72.4974,72.5626,72.2367,72.2832,47529.0
2015-10-12 11:20:00,77.6,78.01,77.6,77.95,33585.0,72.2646,72.6464,72.2646,72.5906,33585.0
2015-10-12 11:30:00,77.96,78.0,77.81,77.82,28435.0,72.5999,72.6371,72.4602,72.4695,28435.0
2015-10-12 11:40:00,77.81,78.03,77.72,77.95,56342.0,72.4602,72.6651,72.3764,72.5906,56342.0
2015-10-12 11:50:00,77.95,77.95,77.74,77.76,28786.0,72.5906,72.5906,72.395,72.4136,28786.0
2015-10-12 12:00:00,77.77,77.87,77.72,77.81,25820.0,72.4229,72.5161,72.3764,72.4602,25820.0
2015-10-12 12:10:00,77.83,77.86,77.73,77.82,17741.0,72.4788,72.5067,72.3857,72.4695,17741.0
2015-10-12 12:20:00,77.83,77.83,77.7,77.72,38787.0,72.4788,72.4788,72.3577,72.3764,38787.0
2015-10-12 12:30:00,77.72,77.81,77.68,77.76,45253.0,72.3764,72.4602,72.3391,72.4136,45253.0
2015-10-12 12:40:00,77.76,77.77,77.43,77.44,33794.0,72.4136,72.4229,72.1063,72.1156,33794.0
2015-10-12 12:50:00,77.46,77.5,77.41,77.42,27147.0,72.1342,72.1715,72.0877,72.097,27147.0
2015-10-12 13:00:00,77.43,77.46,77.28,77.28,42630.0,72.1063,72.1342,71.9666,71.9666,42630.0
2015-10-12 13:10:00,77.3,77.41,77.24,77.41,44909.0,71.9852,72.0877,71.9294,72.0877,44909.0
2015-10-12 13:20:00,77.41,77.52,77.4,77.46,24155.0,72.0877,72.1901,72.0784,72.1342,24155.0
2015-10-12 13:30:00,77.44,77.73,77.44,77.73,21161.0,72.1156,72.3857,72.1156,72.3857,21161.0
2015-10-12 13:40:00,77.73,77.92,77.64,77.92,28764.0,72.3857,72.5626,72.3019,72.5626,28764.0
2015-10-12 13:50:00,77.91,77.95,77.8,77.88,37888.0,72.5533,72.5906,72.4509,72.5254,37888.0
2015-10-12 14:00:00,77.9,78.18,77.88,78.11,31098.0,72.544,72.8047,72.5254,72.7396,31098.0
2015-10-12 14:10:00,78.11,78.12,77.99,78.01,27272.0,72.7396,72.7489,72.6278,72.6464,27272.0
2015-10-12 14:20:00,78.01,78.08,78.0,78.0,28627.0,72.6464,72.7116,72.6371,72.6371,28627.0
2015-10-12 14:30:00,77.99,78.01,77.9,77.92,36816.0,72.6278,72.6464,72.544,72.5626,36816.0
2015-10-12 14:40:00,77.93,77.97,77.9,77.93,38304.0,72.5719,72.6092,72.544,72.5719,38304.0
2015-10-12 14:50:00,77.93,78.07,77.92,77.93,45437.0,72.5719,72.7023,72.5626,72.5719,45437.0
2015-10-12 15:00:00,77.94,78.04,77.91,78.04,51686.0,72.5812,72.6744,72.5533,72.6744,51686.0
2015-10-12 15:10:00,78.03,78.04,77.99,78.02,40432.0,72.6651,72.6744,72.6278,72.6557,40432.0
2015-10-12 15:20:00,78.03,78.09,78.0,78.0,46872.0,72.6651,72.7209,72.6371,72.6371,46872.0
2015-10-12 15:30:00,78.01,78.02,77.91,77.96,51594.0,72.6464,72.6557,72.5533,72.5999,51594.0
2015-10-12 15:40:00,77.92,77.95,77.79,77.82,67209.0,72.5626,72.5906,72.4416,72.4695,67209.0
2015-10-12 15:50:00,77.83,77.84,77.73,77.79,149438.0,72.4788,72.4881,72.3857,72.4416,149438.0
2015-10-13 09:30:00,77.32,77.41,76.78,76.84,135334.0,72.0039,72.0877,71.501,71.5569,135334.0
2015-10-13 09:40:00,76.78,77.35,76.77,77.23,137208.0,71.501,72.0318,71.4917,71.9201,137208.0
2015-10-13 09:50:00,77.23,77.63,77.21,77.28,75666.0,71.9201,72.2926,71.9014,71.9666,75666.0
2015-10-13 10:00:00,77.29,77.67,77.16,77.67,127448.0,71.9759,72.3298,71.8549,72.3298,127448.0
2015-10-13 10:10:00,77.68,77.95,77.68,77.78,48932.0,72.3391,72.5906,72.3391,72.4322,48932.0
2015-10-13 10:20:00,77.81,78.18,77.77,78.0,115312.0,72.4602,72.8047,72.4229,72.6371,115312.0
2015-10-13 10:30:00,77.99,78.09,77.75,77.75,40142.0,72.6278,72.7209,72.4043,72.4043,40142.0
2015-10-13 10:40:00,77.73,78.06,77.65,78.02,59267.0,72.3857,72.693,72.3112,72.6557,59267.0
2015-10-13 10:50:00,78.02,78.48,78.02,78.28,32706.0,72.6557,73.0841,72.6557,72.8979,32706.0
2015-10-13 11:00:00,78.26,78.26,77.99,78.07,57523.0,72.8792,72.8792,72.6278,72.7023,57523.0
2015-10-13 11:10:00,78.06,78.14,77.83,77.93,70625.0,72.693,72.7675,72.4788,72.5719,70625.0
2015-10-13 11:20:00,77.93,77.98,77.52,77.64,83760.0,72.5719,72.6185,72.1901,72.3019,83760.0
2015-10-13 11:30:00,77.66,77.71,77.25,77.26,67415.0,72.3205,72.3671,71.9387,71.948,67415.0
2015-10-13 11:40:00,77.25,77.28,77.06,77.22,59868.0,71.9387,71.9666,71.7617,71.9107,59868.0
2015-10-13 11:50:00,77.2,77.4,77.05,77.37,54903.0,71.8921,72.0784,71.7524,72.0504,54903.0
2015-10-13 12:00:00,77.37,77.47,77.19,77.24,82360.0,72.0504,72.1436,71.8828,71.9294,82360.0
2015-10-13 12:10:00,77.24,77.49,77.21,77.36,40662.0,71.9294,72.1622,71.9014,72.0411,40662.0
2015-10-13 12:20:00,77.34,77.34,77.22,77.22,34958.0,72.0225,72.0225,71.9107,71.9107,34958.0
2015-10-13 12:30:00,77.24,77.42,77.24,77.38,29798.0,71.9294,72.097,71.9294,72.0597,29798.0
2015-10-13 12:40:00,77.39,77.46,77.25,77.25,31432.0,72.0691,72.1342,71.9387,71.9387,31432.0
2015-10-13 12:50:00,77.25,77.25,77.04,77.04,46279.0,71.9387,71.9387,71.7431,71.7431,46279.0
2015-10-13 13:00:00,77.05,77.05,76.84,76.85,58741.0,71.7524,71.7524,71.5569,71.5662,58741.0
2015-10-13 13:10:00,76.84,76.89,76.73,76.76,96312.0,71.5569,71.6034,71.4544,71.4824,96312.0
2015-10-13 13:20:00,76.75,76.76,76.56,76.61,59385.0,71.4731,71.4824,71.2961,71.3427,59385.0
2015-10-13 13:30:00,76.61,76.71,76.45,76.5,82610.0,71.3427,71.4358,71.1937,71.2402,82610.0
2015-10-13 13:40:00,76.5,76.53,76.46,76.51,45336.0,71.2402,71.2682,71.203,71.2496,45336.0
2015-10-13 13:50:00,76.52,76.57,76.46,76.48,49273.0,71.2589,71.3054,71.203,71.2216,49273.0
2015-10-13 14:00:00,76.51,76.55,76.39,76.51,56200.0,71.2496,71.2868,71.1378,71.2496,56200.0
2015-10-13 14:10:00,76.52,76.69,76.52,76.65,64276.0,71.2589,71.4172,71.2589,71.3799,64276.0
2015-10-13 14:20:00,76.65,76.67,76.32,76.39,47747.0,71.3799,71.3986,71.0726,71.1378,47747.0
2015-10-13 14:30:00,76.4,76.46,76.29,76.37,57404.0,71.1471,71.203,71.0447,71.1192,57404.0
2015-10-13 14:40:00,76.38,76.42,76.29,76.31,64121.0,71.1285,71.1657,71.0447,71.0633,64121.0
2015-10-13 14:50:00,76.31,76.45,76.24,76.45,74197.0,71.0633,71.1937,70.9981,71.1937,74197.0
2015-10-13 15:00:00,76.45,76.45,76.31,76.34,54667.0,71.1937,71.1937,71.0633,71.0912,54667.0
2015-10-13 15:10:00,76.34,76.36,76.04,76.07,82745.0,71.0912,71.1099,70.8119,70.8398,82745.0
2015-10-13 15:20:00,76.07,76.08,75.79,76.06,119480.0,70.8398,70.8491,70.5791,70.8305,119480.0
2015-10-13 15:30:00,76.08,76.11,75.79,75.79,104006.0,70.8491,70.8771,70.5791,70.5791,104006.0
2015-10-13 15:40:00,75.78,75.83,75.69,75.78,131963.0,70.5697,70.6163,70.4859,70.5697,131963.0
2015-10-13 15:50:00,75.78,75.94,75.73,75.87,413304.0,70.5697,70.7187,70.5232,70.6536,413304.0
2015-10-14 09:30:00,76.11,77.06,76.07,76.94,137928.0,70.8771,71.7617,70.8398,71.65,137928.0
2015-10-14 09:40:00,76.99,77.14,76.47,76.47,55364.0,71.6966,71.8362,71.2123,71.2123,55364.0
2015-10-14 09:50:00,76.47,76.54,76.03,76.4,90824.0,71.2123,71.2775,70.8026,71.1471,90824.0
2015-10-14 10:00:00,76.41,76.49,76.12,76.37,341453.0,71.1564,71.2309,70.8864,71.1192,341453.0
2015-10-14 10:10:00,76.37,76.37,75.49,75.49,291274.0,71.1192,71.1192,70.2997,70.2997,291274.0
2015-10-14 10:20:00,75.46,76.0,75.39,75.69,139036.0,70.2718,70.7746,70.2066,70.4859,139036.0
2015-10-14 10:30:00,75.65,75.91,75.46,75.85,135355.0,70.4487,70.6908,70.2718,70.6349,135355.0
2015-10-14 10:40:00,75.82,76.28,75.77,76.0,45371.0,70.607,71.0354,70.5604,70.7746,45371.0
2015-10-14 10:50:00,76.01,76.4,75.98,76.25,35220.0,70.7839,71.1471,70.756,71.0074,35220.0
2015-10-14 11:00:00,76.31,76.77,76.24,76.53,39334.0,71.0633,71.4917,70.9981,71.2682,39334.0
2015-10-14 11:10:00,76.53,76.53,76.0,76.06,43899.0,71.2682,71.2682,70.7746,70.8305,43899.0
2015-10-14 11:20:00,76.06,76.26,75.98,76.2,35300.0,70.8305,71.0167,70.756,70.9609,35300.0
2015-10-14 11:30:00,76.22,76.44,76.1,76.37,25659.0,70.9795,71.1844,70.8677,71.1192,25659.0
2015-10-14 11:40:00,76.41,76.42,75.94,75.94,26383.0,71.1564,71.1657,70.7187,70.7187,26383.0
2015-10-14 11:50:00,75.91,75.98,75.74,75.94,39627.0,70.6908,70.756,70.5325,70.7187,39627.0
2015-10-14 12:00:00,75.9,75.9,75.6,75.69,24781.0,70.6815,70.6815,70.4021,70.4859,24781.0
2015-10-14 12:10:00,75.67,75.7,75.48,75.64,20770.0,70.4673,70.4952,70.2904,70.4394,20770.0
2015-10-14 12:20:00,75.61,75.9,75.49,75.76,24506.0,70.4114,70.6815,70.2997,70.5511,24506.0
2015-10-14 12:30:00,75.75,76.06,75.69,76.03,42182.0,70.5418,70.8305,70.4859,70.8026,42182.0
2015-10-14 12:40:00,76.03,76.3,75.96,76.2,23105.0,70.8026,71.054,70.7374,70.9609,23105.0
2015-10-14 12:50:00,76.18,76.4,76.16,76.19,17397.0,70.9422,71.1471,70.9236,70.9516,17397.0
2015-10-14 13:00:00,76.22,76.32,75.94,75.97,25615.0,70.9795,71.0726,70.7187,70.7467,25615.0
2015-10-14 13:10:00,76.02,76.11,75.96,76.04,39309.0,70.7932,70.8771,70.7374,70.8119,39309.0
2015-10-14 13:20:00,76.01,76.06,75.87,76.06,46792.0,70.7839,70.8305,70.6536,70.8305,46792.0
2015-10-14 13:30:00,76.05,76.1,75.91,76.07,21212.0,70.8212,70.8677,70.6908,70.8398,21212.0
2015-10-14 13:40:00,76.06,76.24,75.98,76.17,26022.0,70.8305,70.9981,70.756,70.9329,26022.0
2015-10-14 13:50:00,76.12,76.28,76.01,76.27,30061.0,70.8864,71.0354,70.7839,71.0261,30061.0
2015-10-14 14:00:00,76.28,76.37,76.03,76.03,48605.0,71.0354,71.1192,70.8026,70.8026,48605.0
2015-10-14 14:10:00,76.0,76.23,75.88,76.11,88978.0,70.7746,70.9888,70.6629,70.8771,88978.0
2015-10-14 14:20:00,76.11,76.57,76.11,76.33,81358.0,70.8771,71.3054,70.8771,71.0819,81358.0
2015-10-14 14:30:00,76.33,76.34,76.09,76.2,36096.0,71.0819,71.0912,70.8584,70.9609,36096.0
2015-10-14 14:40:00,76.2,76.31,76.04,76.04,92504.0,70.9609,71.0633,70.8119,70.8119,92504.0
2015-10-14 14:50:00,76.04,76.12,75.87,76.11,73150.0,70.8119,70.8864,70.6536,70.8771,73150.0
2015-10-14 15:00:00,76.1,76.23,76.06,76.22,74286.0,70.8677,70.9888,70.8305,70.9795,74286.0
2015-10-14 15:10:00,76.21,76.33,75.9,75.91,67472.0,70.9702,71.0819,70.6815,70.6908,67472.0
2015-10-14 15:20:00,75.92,76.03,75.81,75.93,52700.0,70.7001,70.8026,70.5977,70.7094,52700.0
2015-10-14 15:30:00,75.96,76.17,75.91,75.97,113169.0,70.7374,70.9329,70.6908,70.7467,113169.0
2015-10-14 15:40:00,75.94,76.15,75.9,76.0,193875.0,70.7187,70.9143,70.6815,70.7746,193875.0
2015-10-14 15:50:00,76.0,76.05,75.84,75.98,259613.0,70.7746,70.8212,70.6256,70.756,259613.0
2015-10-15 09:30:00,69.5,69.5,68.13,69.19,2619728.0,64.7215,64.7215,63.4457,64.4328,2619728.0
2015-10-15 09:40:00,69.2,70.84,69.17,69.85,1643620.0,64.4422,65.9694,64.4142,65.0475,1643620.0
2015-10-15 09:50:00,69.62,70.8,69.39,70.43,712696.0,64.8333,65.9321,64.6191,65.5876,712696.0
2015-10-15 10:00:00,70.41,71.11,70.18,70.81,778221.0,65.569,66.2208,65.3548,65.9415,778221.0
2015-10-15 10:10:00,70.81,71.3,70.45,70.76,620440.0,65.9415,66.3978,65.6062,65.8949,620440.0
2015-10-15 10:20:00,70.78,70.98,70.0,70.23,506768.0,65.9135,66.0998,65.1872,65.4013,506768.0
2015-10-15 10:30:00,70.22,70.62,70.05,70.53,311035.0,65.392,65.7645,65.2337,65.6807,311035.0
2015-10-15 10:40:00,70.53,70.92,70.4,70.88,319770.0,65.6807,66.0439,65.5597,66.0066,319770.0
2015-10-15 10:50:00,70.88,71.17,70.76,70.87,300364.0,66.0066,66.2767,65.8949,65.9973,300364.0
2015-10-15 11:00:00,70.87,71.4,70.87,71.11,236292.0,65.9973,66.4909,65.9973,66.2208,236292.0
2015-10-15 11:10:00,71.11,71.15,70.84,71.07,279191.0,66.2208,66.2581,65.9694,66.1836,279191.0
2015-10-15 11:20:00,71.06,71.25,70.61,71.04,176639.0,66.1743,66.3512,65.7552,66.1556,176639.0
2015-10-15 11:30:00,71.04,71.28,71.03,71.08,159464.0,66.1556,66.3791,66.1463,66.1929,159464.0
2015-10-15 11:40:00,71.07,71.14,70.85,70.96,245317.0,66.1836,66.2488,65.9787,66.0811,245317.0
2015-10-15 11:50:00,70.96,70.96,70.49,70.57,259850.0,66.0811,66.0811,65.6435,65.718,259850.0
2015-10-15 12:00:00,70.58,70.84,70.57,70.6,149068.0,65.7273,65.9694,65.718,65.7459,149068.0
2015-10-15 12:10:00,70.59,70.59,70.36,70.47,151280.0,65.7366,65.7366,65.5224,65.6248,151280.0
2015-10-15 12:20:00,70.48,70.83,70.37,70.37,101667.0,65.6342,65.9601,65.5317,65.5317,101667.0
2015-10-15 12:30:00,70.37,70.55,70.12,70.23,135327.0,65.5317,65.6993,65.2989,65.4013,135327.0
2015-10-15 12:40:00,70.24,70.53,70.22,70.32,132972.0,65.4107,65.6807,65.392,65.4852,132972.0
2015-10-15 12:50:00,70.33,70.6,70.3,70.55,98634.0,65.4945,65.7459,65.4665,65.6993,98634.0
2015-10-15 13:00:00,70.55,70.94,70.52,70.79,130027.0,65.6993,66.0625,65.6714,65.9228,130027.0
2015-10-15 13:10:00,70.79,71.17,70.79,70.98,126329.0,65.9228,66.2767,65.9228,66.0998,126329.0
2015-10-15 13:20:00,70.95,71.2,70.92,71.19,103155.0,66.0718,66.3046,66.0439,66.2953,103155.0
2015-10-15 13:30:00,71.2,71.27,71.05,71.12,140358.0,66.3046,66.3698,66.165,66.2301,140358.0
2015-10-15 13:40:00,71.12,71.31,71.07,71.28,223077.0,66.2301,66.4071,66.1836,66.3791,223077.0
2015-10-15 13:50:00,71.28,71.79,71.28,71.78,175315.0,66.3791,66.8541,66.3791,66.8448,175315.0
2015-10-15 14:00:00,71.78,72.15,71.78,71.99,212138.0,66.8448,67.1893,66.8448,67.0403,212138.0
2015-10-15 14:10:00,72.0,72.09,71.72,72.06,204131.0,67.0496,67.1335,66.7889,67.1055,204131.0
2015-10-15 14:20:00,72.07,72.48,72.05,72.35,203181.0,67.1148,67.4966,67.0962,67.3756,203181.0
2015-10-15 14:30:00,72.35,72.58,72.25,72.5,243037.0,67.3756,67.5898,67.2825,67.5153,243037.0
2015-10-15 14:40:00,72.5,72.55,71.97,72.01,307243.0,67.5153,67.5618,67.0217,67.059,307243.0
2015-10-15 14:50:00,72.01,72.2,71.81,72.02,266257.0,67.059,67.2359,66.8727,67.0683,266257.0
2015-10-15 15:00:00,72.02,72.25,71.9,71.9,229953.0,67.0683,67.2825,66.9565,66.9565,229953.0
2015-10-15 15:10:00,71.91,72.26,71.9,72.24,142484.0,66.9658,67.2918,66.9565,67.2731,142484.0
2015-10-15 15:20:00,72.23,72.36,72.0,72.02,261873.0,67.2638,67.3849,67.0496,67.0683,261873.0
2015-10-15 15:30:00,72.01,72.14,71.91,72.01,276178.0,67.059,67.18,66.9658,67.059,276178.0
2015-10-15 15:40:00,72.01,72.1,71.94,72.06,371862.0,67.059,67.1428,66.9938,67.1055,371862.0
2015-10-15 15:50:00,72.06,72.27,71.98,72.21,722319.0,67.1055,67.3011,67.031,67.2452,722319.0
2015-10-16 09:30:00,72.51,73.35,72.1,72.95,242230.0,67.5246,68.3068,67.1428,67.9343,242230.0
2015-10-16 09:40:00,73.04,73.41,72.87,73.3,275039.0,68.0181,68.3627,67.8598,68.2603,275039.0
2015-10-16 09:50:00,73.31,73.95,73.14,73.94,88737.0,68.2696,68.8656,68.1113,68.8563,88737.0
2015-10-16 10:00:00,73.95,74.32,73.9,74.22,168222.0,68.8656,69.2101,68.819,69.117,168222.0
2015-10-16 10:10:00,74.23,74.57,74.21,74.32,146977.0,69.1263,69.4429,69.1077,69.2101,146977.0
2015-10-16 10:20:00,74.32,74.4,74.11,74.14,126376.0,69.2101,69.2846,69.0146,69.0425,126376.0
2015-10-16 10:30:00,74.14,74.17,73.92,73.98,167009.0,69.0425,69.0704,68.8376,68.8935,167009.0
2015-10-16 10:40:00,73.97,74.0,73.74,73.75,117175.0,68.8842,68.9121,68.67,68.6793,117175.0
2015-10-16 10:50:00,73.74,73.75,73.47,73.47,102041.0,68.67,68.6793,68.4186,68.4186,102041.0
2015-10-16 11:00:00,73.47,73.5,73.3,73.39,235360.0,68.4186,68.4465,68.2603,68.3441,235360.0
2015-10-16 11:10:00,73.38,73.41,73.08,73.17,131694.0,68.3348,68.3627,68.0554,68.1392,131694.0
2015-10-16 11:20:00,73.18,73.28,72.71,72.72,206584.0,68.1485,68.2416,67.7108,67.7201,206584.0
2015-10-16 11:30:00,72.73,73.01,72.66,72.93,129121.0,67.7295,67.9902,67.6643,67.9157,129121.0
2015-10-16 11:40:00,72.93,72.97,72.83,72.9,37349.0,67.9157,67.953,67.8226,67.8878,37349.0
2015-10-16 11:50:00,72.9,73.03,72.87,72.98,60586.0,67.8878,68.0088,67.8598,67.9623,60586.0
2015-10-16 12:00:00,72.99,72.99,72.46,72.46,71660.0,67.9716,67.9716,67.478,67.478,71660.0
2015-10-16 12:10:00,72.45,72.48,72.28,72.35,149482.0,67.4687,67.4966,67.3104,67.3756,149482.0
2015-10-16 12:20:00,72.36,72.62,72.33,72.58,119777.0,67.3849,67.627,67.357,67.5898,119777.0
2015-10-16 12:30:00,72.58,72.94,72.51,72.89,76777.0,67.5898,67.925,67.5246,67.8785,76777.0
2015-10-16 12:40:00,72.9,72.9,72.71,72.86,56383.0,67.8878,67.8878,67.7108,67.8505,56383.0
2015-10-16 12:50:00,72.86,72.95,72.8,72.92,45185.0,67.8505,67.9343,67.7946,67.9064,45185.0
2015-10-16 13:00:00,72.91,72.91,72.54,72.58,32693.0,67.8971,67.8971,67.5525,67.5898,32693.0
2015-10-16 13:10:00,72.6,72.8,72.6,72.68,33938.0,67.6084,67.7946,67.6084,67.6829,33938.0
2015-10-16 13:20:00,72.68,72.73,72.36,72.38,74175.0,67.6829,67.7295,67.3849,67.4035,74175.0
2015-10-16 13:30:00,72.39,72.5,72.31,72.34,76307.0,67.4128,67.5153,67.3383,67.3663,76307.0
2015-10-16 13:40:00,72.34,72.68,72.34,72.63,100073.0,67.3663,67.6829,67.3663,67.6363,100073.0
2015-10-16 13:50:00,72.63,72.69,72.52,72.52,120283.0,67.6363,67.6922,67.5339,67.5339,120283.0
2015-10-16 14:00:00,72.52,72.55,72.33,72.47,130515.0,67.5339,67.5618,67.357,67.4873,130515.0
2015-10-16 14:10:00,72.47,72.67,72.46,72.61,107677.0,67.4873,67.6736,67.478,67.6177,107677.0
2015-10-16 14:20:00,72.6,72.67,72.5,72.56,83943.0,67.6084,67.6736,67.5153,67.5711,83943.0
2015-10-16 14:30:00,72.55,72.64,72.5,72.62,110103.0,67.5618,67.6456,67.5153,67.627,110103.0
2015-10-16 14:40:00,72.62,73.0,72.59,72.88,136687.0,67.627,67.9809,67.5991,67.8691,136687.0
2015-10-16 14:50:00,72.87,72.94,72.8,72.87,80277.0,67.8598,67.925,67.7946,67.8598,80277.0
2015-10-16 15:00:00,72.87,73.0,72.86,72.92,80781.0,67.8598,67.9809,67.8505,67.9064,80781.0
2015-10-16 15:10:00,72.93,72.97,72.79,72.97,168503.0,67.9157,67.953,67.7853,67.953,168503.0
2015-10-16 15:20:00,72.98,72.98,72.78,72.79,113301.0,67.9623,67.9623,67.776,67.7853,113301.0
2015-10-16 15:30:00,72.79,72.84,72.72,72.72,208961.0,67.7853,67.8319,67.7201,67.7201,208961.0
2015-10-16 15:40:00,72.73,72.81,72.64,72.8,209770.0,67.7295,67.804,67.6456,67.7946,209770.0
2015-10-16 15:50:00,72.8,72.98,72.76,72.95,413881.0,67.7946,67.9623,67.7574,67.9343,413881.0
2015-10-19 09:30:00,72.92,72.92,72.13,72.35,117924.0,67.9064,67.9064,67.1707,67.3756,117924.0
2015-10-19 09:40:00,72.35,72.88,72.3,72.88,63851.0,67.3756,67.8691,67.329,67.8691,63851.0
2015-10-19 09:50:00,72.92,73.24,72.81,73.16,65423.0,67.9064,68.2044,67.804,68.1299,65423.0
2015-10-19 10:00:00,73.15,73.25,72.99,73.06,74805.0,68.1206,68.2137,67.9716,68.0368,74805.0
2015-10-19 10:10:00,73.05,73.4,73.03,73.34,114080.0,68.0275,68.3534,68.0088,68.2975,114080.0
2015-10-19 10:20:00,73.34,73.36,73.07,73.24,59263.0,68.2975,68.3161,68.0461,68.2044,59263.0
2015-10-19 10:30:00,73.23,73.23,72.79,72.82,81699.0,68.1951,68.1951,67.7853,67.8133,81699.0
2015-10-19 10:40:00,72.84,73.08,72.74,72.76,63006.0,67.8319,68.0554,67.7388,67.7574,63006.0
2015-10-19 10:50:00,72.75,73.0,72.65,72.98,51171.0,67.7481,67.9809,67.655,67.9623,51171.0
2015-10-19 11:00:00,72.99,73.06,72.77,72.86,52382.0,67.9716,68.0368,67.7667,67.8505,52382.0
2015-10-19 11:10:00,72.87,73.1,72.71,73.07,61337.0,67.8598,68.074,67.7108,68.0461,61337.0
2015-10-19 11:20:00,73.1,73.3,72.96,73.3,38673.0,68.074,68.2603,67.9436,68.2603,38673.0
2015-10-19 11:30:00,73.3,73.68,73.3,73.65,42325.0,68.2603,68.6141,68.2603,68.5862,42325.0
2015-10-19 11:40:00,73.65,73.82,73.57,73.72,98631.0,68.5862,68.7445,68.5117,68.6514,98631.0
2015-10-19 11:50:00,73.72,73.76,73.52,73.74,49729.0,68.6514,68.6886,68.4651,68.67,49729.0
2015-10-19 12:00:00,73.73,73.83,73.42,73.42,32373.0,68.6607,68.7538,68.372,68.372,32373.0
2015-10-19 12:10:00,73.42,73.58,73.38,73.46,37231.0,68.372,68.521,68.3348,68.4093,37231.0
2015-10-19 12:20:00,73.45,73.48,73.32,73.34,27870.0,68.3999,68.4279,68.2789,68.2975,27870.0
2015-10-19 12:30:00,73.34,73.58,73.29,73.58,23782.0,68.2975,68.521,68.2509,68.521,23782.0
2015-10-19 12:40:00,73.58,73.74,73.47,73.48,56774.0,68.521,68.67,68.4186,68.4279,56774.0
2015-10-19 12:50:00,73.5,73.69,73.49,73.69,85558.0,68.4465,68.6234,68.4372,68.6234,85558.0
2015-10-19 13:00:00,73.69,73.82,73.61,73.64,54433.0,68.6234,68.7445,68.5489,68.5769,54433.0
2015-10-19 13:10:00,73.66,73.68,73.48,73.49,64255.0,68.5955,68.6141,68.4279,68.4372,64255.0
2015-10-19 13:20:00,73.49,73.54,73.01,73.01,142849.0,68.4372,68.4838,67.9902,67.9902,142849.0
2015-10-19 13:30:00,73.02,73.11,72.8,72.96,47362.0,67.9995,68.0833,67.7946,67.9436,47362.0
2015-10-19 13:40:00,72.98,73.08,72.95,73.01,44543.0,67.9623,68.0554,67.9343,67.9902,44543.0
2015-10-19 13:50:00,73.02,73.25,72.98,73.22,33631.0,67.9995,68.2137,67.9623,68.1858,33631.0
2015-10-19 14:00:00,73.22,73.52,73.21,73.44,67755.0,68.1858,68.4651,68.1764,68.3906,67755.0
2015-10-19 14:10:00,73.43,73.53,73.15,73.29,145616.0,68.3813,68.4744,68.1206,68.2509,145616.0
2015-10-19 14:20:00,73.3,73.39,73.18,73.28,51650.0,68.2603,68.3441,68.1485,68.2416,51650.0
2015-10-19 14:30:00,73.28,73.57,73.26,73.45,66240.0,68.2416,68.5117,68.223,68.3999,66240.0
2015-10-19 14:40:00,73.45,73.59,73.41,73.52,78660.0,68.3999,68.5303,68.3627,68.4651,78660.0
2015-10-19 14:50:00,73.51,73.8,73.5,73.79,53510.0,68.4558,68.7259,68.4465,68.7166,53510.0
2015-10-19 15:00:00,73.79,73.93,73.7,73.72,57424.0,68.7166,68.8469,68.6328,68.6514,57424.0
2015-10-19 15:10:00,73.71,73.79,73.49,73.51,136823.0,68.6421,68.7166,68.4372,68.4558,136823.0
2015-10-19 15:20:00,73.53,73.65,73.46,73.51,122941.0,68.4744,68.5862,68.4093,68.4558,122941.0
2015-10-19 15:30:00,73.49,73.51,73.3,73.3,137672.0,68.4372,68.4558,68.2603,68.2603,137672.0
2015-10-19 15:40:00,73.3,73.3,73.17,73.28,175931.0,68.2603,68.2603,68.1392,68.2416,175931.0
2015-10-19 15:50:00,73.27,73.58,73.19,73.51,388930.0,68.2323,68.521,68.1578,68.4558,388930.0
2015-10-20 09:30:00,73.49,74.03,73.4,73.67,60883.0,68.4372,68.9401,68.3534,68.6048,60883.0
2015-10-20 09:40:00,73.7,73.93,73.64,73.87,97240.0,68.6328,68.8469,68.5769,68.7911,97240.0
2015-10-20 09:50:00,73.84,74.15,73.75,73.78,39670.0,68.7631,69.0518,68.6793,68.7073,39670.0
2015-10-20 10:00:00,73.75,73.85,73.38,73.69,52281.0,68.6793,68.7724,68.3348,68.6234,52281.0
2015-10-20 10:10:00,73.69,73.83,73.6,73.77,119641.0,68.6234,68.7538,68.5396,68.6979,119641.0
2015-10-20 10:20:00,73.76,73.77,73.46,73.5,40505.0,68.6886,68.6979,68.4093,68.4465,40505.0
2015-10-20 10:30:00,73.5,73.56,73.19,73.42,45478.0,68.4465,68.5024,68.1578,68.372,45478.0
2015-10-20 10:40:00,73.42,73.77,73.42,73.65,127231.0,68.372,68.6979,68.372,68.5862,127231.0
2015-10-20 10:50:00,73.66,73.68,73.25,73.3,86896.0,68.5955,68.6141,68.2137,68.2603,86896.0
2015-10-20 11:00:00,73.26,73.36,72.98,72.98,88616.0,68.223,68.3161,67.9623,67.9623,88616.0
2015-10-20 11:10:00,72.98,73.37,72.85,73.33,157483.0,67.9623,68.3254,67.8412,68.2882,157483.0
2015-10-20 11:20:00,73.29,73.51,73.22,73.5,29169.0,68.2509,68.4558,68.1858,68.4465,29169.0
2015-10-20 11:30:00,73.51,73.52,73.14,73.26,25130.0,68.4558,68.4651,68.1113,68.223,25130.0
2015-10-20 11:40:00,73.27,73.27,72.87,72.92,65743.0,68.2323,68.2323,67.8598,67.9064,65743.0
2015-10-20 11:50:00,72.92,73.13,72.88,72.99,28178.0,67.9064,68.1019,67.8691,67.9716,28178.0
2015-10-20 12:00:00,72.99,73.05,72.8,72.89,20713.0,67.9716,68.0275,67.7946,67.8785,20713.0
2015-10-20 12:10:00,72.91,72.95,72.55,72.59,29309.0,67.8971,67.9343,67.5618,67.5991,29309.0
2015-10-20 12:20:00,72.62,72.76,72.54,72.64,51320.0,67.627,67.7574,67.5525,67.6456,51320.0
2015-10-20 12:30:00,72.64,72.65,72.24,72.27,72810.0,67.6456,67.655,67.2731,67.3011,72810.0
2015-10-20 12:40:00,72.29,72.57,72.28,72.42,61656.0,67.3197,67.5805,67.3104,67.4408,61656.0
2015-10-20 12:50:00,72.46,72.54,72.39,72.48,52420.0,67.478,67.5525,67.4128,67.4966,52420.0
2015-10-20 13:00:00,72.48,72.51,72.36,72.46,37217.0,67.4966,67.5246,67.3849,67.478,37217.0
2015-10-20 13:10:00,72.45,72.48,72.37,72.38,60388.0,67.4687,67.4966,67.3942,67.4035,60388.0
2015-10-20 13:20:00,72.4,72.42,71.85,71.94,125822.0,67.4221,67.4408,66.91,66.9938,125822.0
2015-10-20 13:30:00,71.96,72.06,71.92,71.97,108933.0,67.0124,67.1055,66.9751,67.0217,108933.0
2015-10-20 13:40:00,71.97,72.21,71.97,72.01,89726.0,67.0217,67.2452,67.0217,67.059,89726.0
2015-10-20 13:50:00,72.01,72.4,71.96,72.29,53432.0,67.059,67.4221,67.0124,67.3197,53432.0
2015-10-20 14:00:00,72.29,72.29,72.07,72.1,53345.0,67.3197,67.3197,67.1148,67.1428,53345.0
2015-10-20 14:10:00,72.12,72.24,72.03,72.03,119221.0,67.1614,67.2731,67.0776,67.0776,119221.0
2015-10-20 14:20:00,72.04,72.06,71.9,72.03,79550.0,67.0869,67.1055,66.9565,67.0776,79550.0
2015-10-20 14:30:00,72.02,72.13,71.97,72.1,94891.0,67.0683,67.1707,67.0217,67.1428,94891.0
2015-10-20 14:40:00,72.1,72.18,72.06,72.1,81859.0,67.1428,67.2173,67.1055,67.1428,81859.0
2015-10-20 14:50:00,72.09,72.15,71.98,72.1,126686.0,67.1335,67.1893,67.031,67.1428,126686.0
2015-10-20 15:00:00,72.12,72.12,71.99,72.05,118158.0,67.1614,67.1614,67.0403,67.0962,118158.0
2015-10-20 15:10:00,72.05,72.15,72.04,72.05,120463.0,67.0962,67.1893,67.0869,67.0962,120463.0
2015-10-20 15:20:00,72.08,72.35,72.08,72.35,143149.0,67.1241,67.3756,67.1241,67.3756,143149.0
2015-10-20 15:30:00,72.35,72.51,72.27,72.5,168368.0,67.3756,67.5246,67.3011,67.5153,168368.0
2015-10-20 15:40:00,72.5,72.56,72.3,72.39,173523.0,67.5153,67.5711,67.329,67.4128,173523.0
2015-10-20 15:50:00,72.4,72.47,72.38,72.44,278457.0,67.4221,67.4873,67.4035,67.4594,278457.0
2015-10-21 09:30:00,72.91,72.96,72.38,72.49,102211.0,67.8971,67.9436,67.4035,67.506,102211.0
2015-10-21 09:40:00,72.39,72.71,71.87,72.0,160224.0,67.4128,67.7108,66.9286,67.0496,160224.0
2015-10-21 09:50:00,72.0,72.14,71.33,71.6,178961.0,67.0496,67.18,66.4257,66.6771,178961.0
2015-10-21 10:00:00,71.67,71.67,71.05,71.52,188504.0,66.7423,66.7423,66.165,66.6026,188504.0
2015-10-21 10:10:00,71.56,71.62,71.16,71.18,94226.0,66.6399,66.6958,66.2674,66.286,94226.0
2015-10-21 10:20:00,71.16,71.18,70.45,70.62,159026.0,66.2674,66.286,65.6062,65.7645,159026.0
2015-10-21 10:30:00,70.63,71.06,70.58,70.72,144610.0,65.7738,66.1743,65.7273,65.8576,144610.0
2015-10-21 10:40:00,70.73,71.02,70.72,70.91,126292.0,65.867,66.137,65.8576,66.0346,126292.0
2015-10-21 10:50:00,70.88,70.9,70.63,70.89,104061.0,66.0066,66.0253,65.7738,66.016,104061.0
2015-10-21 11:00:00,70.9,70.95,70.3,70.3,145533.0,66.0253,66.0718,65.4665,65.4665,145533.0
2015-10-21 11:10:00,70.27,70.65,70.08,70.49,128757.0,65.4386,65.7925,65.2617,65.6435,128757.0
2015-10-21 11:20:00,70.5,71.11,70.47,71.04,97415.0,65.6528,66.2208,65.6248,66.1556,97415.0
2015-10-21 11:30:00,71.05,71.44,71.05,71.38,54457.0,66.165,66.5281,66.165,66.4723,54457.0
2015-10-21 11:40:00,71.4,71.42,71.11,71.22,44099.0,66.4909,66.5095,66.2208,66.3233,44099.0
2015-10-21 11:50:00,71.22,71.24,70.88,71.05,55515.0,66.3233,66.3419,66.0066,66.165,55515.0
2015-10-21 12:00:00,71.06,71.08,70.76,70.97,53263.0,66.1743,66.1929,65.8949,66.0905,53263.0
2015-10-21 12:10:00,70.99,71.11,70.91,70.94,46503.0,66.1091,66.2208,66.0346,66.0625,46503.0
2015-10-21 12:20:00,70.96,71.32,70.96,71.27,56105.0,66.0811,66.4164,66.0811,66.3698,56105.0
2015-10-21 12:30:00,71.26,71.38,71.18,71.18,45197.0,66.3605,66.4723,66.286,66.286,45197.0
2015-10-21 12:40:00,71.19,71.24,71.14,71.19,23974.0,66.2953,66.3419,66.2488,66.2953,23974.0
2015-10-21 12:50:00,71.2,71.22,70.99,70.99,27997.0,66.3046,66.3233,66.1091,66.1091,27997.0
2015-10-21 13:00:00,70.95,70.97,70.48,70.55,61839.0,66.0718,66.0905,65.6342,65.6993,61839.0
2015-10-21 13:10:00,70.53,70.53,69.78,69.83,142771.0,65.6807,65.6807,64.9823,65.0288,142771.0
2015-10-21 13:20:00,69.81,70.41,69.81,70.03,56162.0,65.0102,65.569,65.0102,65.2151,56162.0
2015-10-21 13:30:00,70.03,70.71,70.0,70.66,88543.0,65.2151,65.8483,65.1872,65.8018,88543.0
2015-10-21 13:40:00,70.67,71.08,70.67,70.92,84227.0,65.8111,66.1929,65.8111,66.0439,84227.0
2015-10-21 13:50:00,70.92,71.2,70.82,70.93,55176.0,66.0439,66.3046,65.9508,66.0532,55176.0
2015-10-21 14:00:00,70.93,71.08,70.81,71.01,40189.0,66.0532,66.1929,65.9415,66.1277,40189.0
2015-10-21 14:10:00,71.0,71.31,70.98,71.29,42082.0,66.1184,66.4071,66.0998,66.3885,42082.0
2015-10-21 14:20:00,71.28,71.58,71.25,71.52,72984.0,66.3791,66.6585,66.3512,66.6026,72984.0
2015-10-21 14:30:00,71.51,71.79,71.4,71.7,67688.0,66.5933,66.8541,66.4909,66.7703,67688.0
2015-10-21 14:40:00,71.71,71.79,71.63,71.69,57702.0,66.7796,66.8541,66.7051,66.761,57702.0
2015-10-21 14:50:00,71.69,71.76,71.51,71.52,52096.0,66.761,66.8261,66.5933,66.6026,52096.0
2015-10-21 15:00:00,71.52,71.78,71.51,71.73,63960.0,66.6026,66.8448,66.5933,66.7982,63960.0
2015-10-21 15:10:00,71.74,71.74,71.08,71.1,77810.0,66.8075,66.8075,66.1929,66.2115,77810.0
2015-10-21 15:20:00,71.12,71.45,71.11,71.34,92867.0,66.2301,66.5375,66.2208,66.435,92867.0
2015-10-21 15:30:00,71.32,71.51,71.2,71.44,119928.0,66.4164,66.5933,66.3046,66.5281,119928.0
2015-10-21 15:40:00,71.44,71.44,71.13,71.26,148062.0,66.5281,66.5281,66.2395,66.3605,148062.0
2015-10-21 15:50:00,71.25,71.26,71.11,71.22,205405.0,66.3512,66.3605,66.2208,66.3233,205405.0
2015-10-22 09:30:00,65.79,67.34,64.8,66.27,1676039.0,61.2666,62.71,60.3447,61.7136,1676039.0
2015-10-22 09:40:00,66.27,68.0,65.65,65.91,1154140.0,61.7136,63.3247,61.1362,61.3784,1154140.0
2015-10-22 09:50:00,65.89,68.19,65.89,68.18,399140.0,61.3597,63.5016,61.3597,63.4923,399140.0
2015-10-22 10:00:00,68.18,69.01,68.07,68.23,367978.0,63.4923,64.2652,63.3898,63.5388,367978.0
2015-10-22 10:10:00,68.21,68.33,67.05,67.65,307819.0,63.5202,63.632,62.44,62.9987,307819.0
2015-10-22 10:20:00,67.73,67.87,67.18,67.28,378509.0,63.0732,63.2036,62.561,62.6542,378509.0
2015-10-22 10:30:00,67.32,68.17,67.2,67.67,249943.0,62.6914,63.483,62.5797,63.0174,249943.0
2015-10-22 10:40:00,67.66,67.9,67.5,67.84,251599.0,63.008,63.2315,62.859,63.1757,251599.0
2015-10-22 10:50:00,67.88,68.47,67.78,68.25,363607.0,63.2129,63.7623,63.1198,63.5575,363607.0
2015-10-22 11:00:00,68.25,68.25,67.0,67.27,210954.0,63.5575,63.5575,62.3934,62.6449,210954.0
2015-10-22 11:10:00,67.27,67.79,66.81,66.84,146773.0,62.6449,63.1291,62.2165,62.2444,146773.0
2015-10-22 11:20:00,66.84,66.84,65.92,66.46,411592.0,62.2444,62.2444,61.3877,61.8905,411592.0
2015-10-22 11:30:00,66.45,66.74,66.1,66.25,269411.0,61.8812,62.1513,61.5553,61.695,269411.0
2015-10-22 11:40:00,66.29,66.59,66.02,66.51,247687.0,61.7322,62.0116,61.4808,61.9371,247687.0
2015-10-22 11:50:00,66.5,66.55,65.9,66.1,171928.0,61.9278,61.9744,61.369,61.5553,171928.0
2015-10-22 12:00:00,66.09,66.48,66.02,66.02,214968.0,61.546,61.9092,61.4808,61.4808,214968.0
2015-10-22 12:10:00,66.03,66.18,65.76,65.94,279220.0,61.4901,61.6298,61.2387,61.4063,279220.0
2015-10-22 12:20:00,65.92,66.03,65.76,65.96,175357.0,61.3877,61.4901,61.2387,61.4249,175357.0
2015-10-22 12:30:00,65.99,66.03,65.81,65.98,229447.0,61.4529,61.4901,61.2852,61.4435,229447.0
2015-10-22 12:40:00,65.99,66.05,65.56,65.9,213238.0,61.4529,61.5087,61.0524,61.369,213238.0
2015-10-22 12:50:00,65.92,65.92,65.0,65.25,160399.0,61.3877,61.3877,60.5309,60.7637,160399.0
2015-10-22 13:00:00,65.26,65.26,64.58,64.7,189150.0,60.7731,60.7731,60.1398,60.2516,189150.0
2015-10-22 13:10:00,64.68,64.85,64.34,64.81,279345.0,60.2329,60.3912,59.9163,60.354,279345.0
2015-10-22 13:20:00,64.81,65.06,64.69,64.8,204819.0,60.354,60.5868,60.2422,60.3447,204819.0
2015-10-22 13:30:00,64.8,64.95,64.77,64.89,209151.0,60.3447,60.4844,60.3167,60.4285,209151.0
2015-10-22 13:40:00,64.89,64.91,64.24,64.24,202420.0,60.4285,60.4471,59.8232,59.8232,202420.0
2015-10-22 13:50:00,64.25,64.32,64.04,64.09,606970.0,59.8325,59.8977,59.6369,59.6835,606970.0
2015-10-22 14:00:00,64.09,64.84,64.09,64.67,417032.0,59.6835,60.3819,59.6835,60.2236,417032.0
2015-10-22 14:10:00,64.66,65.22,64.63,65.17,195823.0,60.2143,60.7358,60.1864,60.6892,195823.0
2015-10-22 14:20:00,65.17,65.7,65.02,65.62,148207.0,60.6892,61.1828,60.5496,61.1083,148207.0
2015-10-22 14:30:00,65.61,65.93,65.46,65.88,166189.0,61.099,61.397,60.9593,61.3504,166189.0
2015-10-22 14:40:00,65.88,65.89,65.51,65.57,229225.0,61.3504,61.3597,61.0059,61.0617,229225.0
2015-10-22 14:50:00,65.57,65.92,65.54,65.79,166460.0,61.0617,61.3877,61.0338,61.2666,166460.0
2015-10-22 15:00:00,65.78,66.03,65.75,65.88,307762.0,61.2573,61.4901,61.2294,61.3504,307762.0
2015-10-22 15:10:00,65.87,65.91,65.73,65.85,280584.0,61.3411,61.3784,61.2107,61.3225,280584.0
2015-10-22 15:20:00,65.83,65.97,65.54,65.83,305693.0,61.3039,61.4342,61.0338,61.3039,305693.0
2015-10-22 15:30:00,65.85,66.16,65.83,66.03,470081.0,61.3225,61.6112,61.3039,61.4901,470081.0
2015-10-22 15:40:00,66.03,66.07,65.74,65.76,460391.0,61.4901,61.5274,61.22,61.2387,460391.0
2015-10-22 15:50:00,65.77,66.25,65.74,66.08,672614.0,61.248,61.695,61.22,61.5367,672614.0
2015-10-23 09:30:00,67.0,67.98,66.4,67.6,373853.0,62.3934,63.306,61.8347,62.9522,373853.0
2015-10-23 09:40:00,67.64,67.95,67.08,67.39,556411.0,62.9894,63.2781,62.4679,62.7566,556411.0
2015-10-23 09:50:00,67.41,67.76,67.15,67.76,348280.0,62.7752,63.1012,62.5331,63.1012,348280.0
2015-10-23 10:00:00,67.75,68.35,67.74,68.35,353311.0,63.0919,63.6506,63.0825,63.6506,353311.0
2015-10-23 10:10:00,68.37,68.63,68.0,68.08,349690.0,63.6692,63.9113,63.3247,63.3992,349690.0
2015-10-23 10:20:00,68.07,68.63,68.0,68.42,204497.0,63.3898,63.9113,63.3247,63.7158,204497.0
2015-10-23 10:30:00,68.42,68.83,68.41,68.62,156218.0,63.7158,64.0976,63.7065,63.902,156218.0
2015-10-23 10:40:00,68.64,69.15,68.6,68.9,157106.0,63.9207,64.3956,63.8834,64.1628,157106.0
2015-10-23 10:50:00,68.91,68.93,68.59,68.85,133978.0,64.1721,64.1907,63.8741,64.1162,133978.0
2015-10-23 11:00:00,68.83,69.01,68.75,68.87,138752.0,64.0976,64.2652,64.0231,64.1348,138752.0
2015-10-23 11:10:00,68.9,69.01,68.32,68.39,169358.0,64.1628,64.2652,63.6227,63.6878,169358.0
2015-10-23 11:20:00,68.38,68.75,68.14,68.2,98514.0,63.6785,64.0231,63.455,63.5109,98514.0
2015-10-23 11:30:00,68.21,68.22,68.0,68.03,131064.0,63.5202,63.5295,63.3247,63.3526,131064.0
2015-10-23 11:40:00,68.02,68.27,68.0,68.24,184435.0,63.3433,63.5761,63.3247,63.5482,184435.0
2015-10-23 11:50:00,68.24,68.26,68.0,68.14,96903.0,63.5482,63.5668,63.3247,63.455,96903.0
2015-10-23 12:00:00,68.16,68.17,68.0,68.02,140400.0,63.4737,63.483,63.3247,63.3433,140400.0
2015-10-23 12:10:00,68.03,68.43,68.0,68.27,80509.0,63.3526,63.7251,63.3247,63.5761,80509.0
2015-10-23 12:20:00,68.26,68.61,68.26,68.49,86647.0,63.5668,63.8927,63.5668,63.781,86647.0
2015-10-23 12:30:00,68.52,68.89,68.49,68.75,51356.0,63.8089,64.1535,63.781,64.0231,51356.0
2015-10-23 12:40:00,68.74,68.98,68.65,68.95,66110.0,64.0138,64.2373,63.93,64.2093,66110.0
2015-10-23 12:50:00,68.95,69.09,68.9,69.0,52443.0,64.2093,64.3397,64.1628,64.2559,52443.0
2015-10-23 13:00:00,68.99,68.99,68.72,68.81,55202.0,64.2466,64.2466,63.9952,64.079,55202.0
2015-10-23 13:10:00,68.8,69.26,68.72,69.06,76122.0,64.0697,64.498,63.9952,64.3118,76122.0
2015-10-23 13:20:00,69.06,69.23,69.04,69.23,60942.0,64.3118,64.4701,64.2932,64.4701,60942.0
2015-10-23 13:30:00,69.23,69.43,69.14,69.36,85487.0,64.4701,64.6563,64.3863,64.5912,85487.0
2015-10-23 13:40:00,69.34,69.64,69.27,69.64,68884.0,64.5725,64.8519,64.5073,64.8519,68884.0
2015-10-23 13:50:00,69.65,69.67,69.37,69.43,80854.0,64.8612,64.8798,64.6005,64.6563,80854.0
2015-10-23 14:00:00,69.44,69.51,69.24,69.51,70282.0,64.6657,64.7308,64.4794,64.7308,70282.0
2015-10-23 14:10:00,69.5,69.66,69.39,69.41,87876.0,64.7215,64.8705,64.6191,64.6377,87876.0
2015-10-23 14:20:00,69.42,69.6,69.36,69.52,91328.0,64.647,64.8147,64.5912,64.7402,91328.0
2015-10-23 14:30:00,69.53,69.61,69.41,69.59,87920.0,64.7495,64.824,64.6377,64.8053,87920.0
2015-10-23 14:40:00,69.6,69.65,69.5,69.58,78902.0,64.8147,64.8612,64.7215,64.796,78902.0
2015-10-23 14:50:00,69.59,69.59,69.27,69.32,84864.0,64.8053,64.8053,64.5073,64.5539,84864.0
2015-10-23 15:00:00,69.35,69.47,69.17,69.18,100047.0,64.5818,64.6936,64.4142,64.4235,100047.0
2015-10-23 15:10:00,69.19,69.19,68.9,68.92,110337.0,64.4328,64.4328,64.1628,64.1814,110337.0
2015-10-23 15:20:00,68.92,69.04,68.75,68.87,117158.0,64.1814,64.2932,64.0231,64.1348,117158.0
2015-10-23 15:30:00,68.86,69.12,68.86,69.01,146780.0,64.1255,64.3677,64.1255,64.2652,146780.0
2015-10-23 15:40:00,69.01,69.04,68.9,69.03,175113.0,64.2652,64.2932,64.1628,64.2838,175113.0
2015-10-23 15:50:00,69.02,69.05,68.92,68.98,288337.0,64.2745,64.3025,64.1814,64.2373,288337.0
2015-10-26 09:30:00,68.54,69.2,68.39,69.2,224626.0,63.8275,64.4422,63.6878,64.4422,224626.0
2015-10-26 09:40:00,69.19,69.38,68.7,69.12,96474.0,64.4328,64.6098,63.9765,64.3677,96474.0
2015-10-26 09:50:00,69.09,69.19,68.62,68.66,85563.0,64.3397,64.4328,63.902,63.9393,85563.0
2015-10-26 10:00:00,68.7,69.64,68.65,69.64,115094.0,63.9765,64.8519,63.93,64.8519,115094.0
2015-10-26 10:10:00,69.66,69.73,69.03,69.09,123047.0,64.8705,64.9357,64.2838,64.3397,123047.0
2015-10-26 10:20:00,69.09,69.27,69.02,69.23,110782.0,64.3397,64.5073,64.2745,64.4701,110782.0
2015-10-26 10:30:00,69.24,69.74,69.24,69.56,158205.0,64.4794,64.945,64.4794,64.7774,158205.0
2015-10-26 10:40:00,69.56,70.12,69.55,70.03,140848.0,64.7774,65.2989,64.7681,65.2151,140848.0
2015-10-26 10:50:00,70.08,70.34,69.69,70.11,126951.0,65.2617,65.5038,64.8985,65.2896,126951.0
2015-10-26 11:00:00,70.12,70.44,70.05,70.39,95183.0,65.2989,65.5969,65.2337,65.5503,95183.0
2015-10-26 11:10:00,70.39,70.43,69.82,69.99,120991.0,65.5503,65.5876,65.0195,65.1778,120991.0
2015-10-26 11:20:00,69.97,70.05,69.83,69.83,92355.0,65.1592,65.2337,65.0288,65.0288,92355.0
2015-10-26 11:30:00,69.83,70.16,69.78,70.08,138517.0,65.0288,65.3362,64.9823,65.2617,138517.0
2015-10-26 11:40:00,70.05,70.09,69.75,69.93,184849.0,65.2337,65.271,64.9543,65.122,184849.0
2015-10-26 11:50:00,69.91,70.09,69.8,69.9,75088.0,65.1033,65.271,65.0009,65.094,75088.0
2015-10-26 12:00:00,69.89,70.26,69.82,70.26,87356.0,65.0847,65.4293,65.0195,65.4293,87356.0
2015-10-26 12:10:00,70.27,70.29,70.08,70.19,55660.0,65.4386,65.4572,65.2617,65.3641,55660.0
2015-10-26 12:20:00,70.19,70.37,70.12,70.34,43815.0,65.3641,65.5317,65.2989,65.5038,43815.0
2015-10-26 12:30:00,70.36,70.54,70.1,70.12,76889.0,65.5224,65.69,65.2803,65.2989,76889.0
2015-10-26 12:40:00,70.14,70.18,69.99,70.04,74246.0,65.3175,65.3548,65.1778,65.2244,74246.0
2015-10-26 12:50:00,70.04,70.05,69.66,69.69,53681.0,65.2244,65.2337,64.8705,64.8985,53681.0
2015-10-26 13:00:00,69.7,69.97,69.57,69.97,55447.0,64.9078,65.1592,64.7867,65.1592,55447.0
2015-10-26 13:10:00,69.98,70.08,69.92,69.98,75828.0,65.1685,65.2617,65.1127,65.1685,75828.0
2015-10-26 13:20:00,70.0,70.14,69.87,69.96,58395.0,65.1872,65.3175,65.0661,65.1499,58395.0
2015-10-26 13:30:00,69.97,70.04,69.96,69.98,51848.0,65.1592,65.2244,65.1499,65.1685,51848.0
2015-10-26 13:40:00,69.99,70.05,69.87,69.89,60898.0,65.1778,65.2337,65.0661,65.0847,60898.0
2015-10-26 13:50:00,69.88,69.91,69.76,69.83,43974.0,65.0754,65.1033,64.9637,65.0288,43974.0
2015-10-26 14:00:00,69.84,69.88,69.76,69.76,75799.0,65.0382,65.0754,64.9637,64.9637,75799.0
2015-10-26 14:10:00,69.75,69.75,69.44,69.46,67932.0,64.9543,64.9543,64.6657,64.6843,67932.0
2015-10-26 14:20:00,69.45,69.55,69.36,69.48,107882.0,64.675,64.7681,64.5912,64.7029,107882.0
2015-10-26 14:30:00,69.49,69.62,69.34,69.46,79178.0,64.7122,64.8333,64.5725,64.6843,79178.0
2015-10-26 14:40:00,69.45,69.47,69.11,69.12,128268.0,64.675,64.6936,64.3583,64.3677,128268.0
2015-10-26 14:50:00,69.13,69.32,69.0,69.32,109227.0,64.377,64.5539,64.2559,64.5539,109227.0
2015-10-26 15:00:00,69.33,69.62,69.27,69.62,124437.0,64.5632,64.8333,64.5073,64.8333,124437.0
2015-10-26 15:10:00,69.62,69.62,69.41,69.44,159516.0,64.8333,64.8333,64.6377,64.6657,159516.0
2015-10-26 15:20:00,69.44,69.45,69.16,69.27,205982.0,64.6657,64.675,64.4049,64.5073,205982.0
2015-10-26 15:30:00,69.27,69.38,69.17,69.28,297656.0,64.5073,64.6098,64.4142,64.5167,297656.0
2015-10-26 15:40:00,69.27,69.28,68.94,69.08,352730.0,64.5073,64.5167,64.2,64.3304,352730.0
2015-10-26 15:50:00,69.08,69.21,69.05,69.08,522539.0,64.3304,64.4515,64.3025,64.3304,522539.0
2015-10-27 09:30:00,69.64,70.45,69.01,69.73,308132.0,64.8519,65.6062,64.2652,64.9357,308132.0
2015-10-27 09:40:00,69.75,70.33,69.34,69.68,180636.0,64.9543,65.4945,64.5725,64.8892,180636.0
2015-10-27 09:50:00,69.7,70.94,69.67,70.1,166171.0,64.9078,66.0625,64.8798,65.2803,166171.0
2015-10-27 10:00:00,70.09,70.47,69.97,70.19,156197.0,65.271,65.6248,65.1592,65.3641,156197.0
2015-10-27 10:10:00,70.22,70.32,69.7,69.76,116138.0,65.392,65.4852,64.9078,64.9637,116138.0
2015-10-27 10:20:00,69.79,70.1,69.67,69.67,117209.0,64.9916,65.2803,64.8798,64.8798,117209.0
2015-10-27 10:30:00,69.65,70.07,69.5,69.94,136991.0,64.8612,65.2523,64.7215,65.1313,136991.0
2015-10-27 10:40:00,69.93,70.1,69.8,70.09,137283.0,65.122,65.2803,65.0009,65.271,137283.0
2015-10-27 10:50:00,70.07,70.12,69.5,69.8,231056.0,65.2523,65.2989,64.7215,65.0009,231056.0
2015-10-27 11:00:00,69.87,70.08,69.8,69.95,157844.0,65.0661,65.2617,65.0009,65.1406,157844.0
2015-10-27 11:10:00,69.96,69.97,69.8,69.88,222462.0,65.1499,65.1592,65.0009,65.0754,222462.0
2015-10-27 11:20:00,69.88,69.98,69.5,69.57,179507.0,65.0754,65.1685,64.7215,64.7867,179507.0
2015-10-27 11:30:00,69.58,69.87,69.56,69.7,116198.0,64.796,65.0661,64.7774,64.9078,116198.0
2015-10-27 11:40:00,69.71,69.88,69.64,69.73,117954.0,64.9171,65.0754,64.8519,64.9357,117954.0
2015-10-27 11:50:00,69.73,69.81,69.36,69.36,222085.0,64.9357,65.0102,64.5912,64.5912,222085.0
2015-10-27 12:00:00,69.37,69.9,69.36,69.78,221708.0,64.6005,65.094,64.5912,64.9823,221708.0
2015-10-27 12:10:00,69.8,69.95,69.49,69.67,82014.0,65.0009,65.1406,64.7122,64.8798,82014.0
2015-10-27 12:20:00,69.65,69.81,69.6,69.67,91338.0,64.8612,65.0102,64.8147,64.8798,91338.0
2015-10-27 12:30:00,69.66,69.74,69.49,69.59,163260.0,64.8705,64.945,64.7122,64.8053,163260.0
2015-10-27 12:40:00,69.62,69.62,69.3,69.51,232949.0,64.8333,64.8333,64.5353,64.7308,232949.0
2015-10-27 12:50:00,69.51,69.51,69.05,69.37,150800.0,64.7308,64.7308,64.3025,64.6005,150800.0
2015-10-27 13:00:00,69.38,69.55,69.36,69.49,185627.0,64.6098,64.7681,64.5912,64.7122,185627.0
2015-10-27 13:10:00,69.49,69.5,69.3,69.32,143833.0,64.7122,64.7215,64.5353,64.5539,143833.0
2015-10-27 13:20:00,69.32,69.34,69.02,69.1,101114.0,64.5539,64.5725,64.2745,64.349,101114.0
2015-10-27 13:30:00,69.11,69.19,68.97,69.02,119813.0,64.3583,64.4328,64.228,64.2745,119813.0
2015-10-27 13:40:00,69.02,69.05,68.92,68.94,59923.0,64.2745,64.3025,64.1814,64.2,59923.0
2015-10-27 13:50:00,68.94,69.12,68.91,68.96,103525.0,64.2,64.3677,64.1721,64.2187,103525.0
2015-10-27 14:00:00,68.96,69.01,68.89,68.95,95662.0,64.2187,64.2652,64.1535,64.2093,95662.0
2015-10-27 14:10:00,68.95,69.07,68.89,69.0,136413.0,64.2093,64.3211,64.1535,64.2559,136413.0
2015-10-27 14:20:00,68.98,68.99,68.79,68.84,117193.0,64.2373,64.2466,64.0603,64.1069,117193.0
2015-10-27 14:30:00,68.84,68.84,68.72,68.73,261545.0,64.1069,64.1069,63.9952,64.0045,261545.0
2015-10-27 14:40:00,68.74,68.82,68.7,68.72,82948.0,64.0138,64.0883,63.9765,63.9952,82948.0
2015-10-27 14:50:00,68.71,68.71,68.36,68.41,111208.0,63.9858,63.9858,63.6599,63.7065,111208.0
2015-10-27 15:00:00,68.41,68.68,68.36,68.5,136197.0,63.7065,63.9579,63.6599,63.7903,136197.0
2015-10-27 15:10:00,68.5,68.66,68.4,68.53,175535.0,63.7903,63.9393,63.6972,63.8182,175535.0
2015-10-27 15:20:00,68.55,68.59,68.41,68.5,173435.0,63.8368,63.8741,63.7065,63.7903,173435.0
2015-10-27 15:30:00,68.5,68.78,68.49,68.78,154371.0,63.7903,64.051,63.781,64.051,154371.0
2015-10-27 15:40:00,68.77,69.01,68.74,68.93,217875.0,64.0417,64.2652,64.0138,64.1907,217875.0
2015-10-27 15:50:00,68.92,68.95,68.7,68.8,526124.0,64.1814,64.2093,63.9765,64.0697,526124.0
2015-10-28 09:30:00,68.74,68.87,67.1,67.27,166305.0,64.0138,64.1348,62.4865,62.6449,166305.0
2015-10-28 09:40:00,67.28,67.9,67.05,67.19,194384.0,62.6542,63.2315,62.44,62.5704,194384.0
2015-10-28 09:50:00,67.21,67.85,67.16,67.55,532349.0,62.589,63.185,62.5424,62.9056,532349.0
2015-10-28 10:00:00,67.55,68.25,67.52,68.23,368033.0,62.9056,63.5575,62.8777,63.5388,368033.0
2015-10-28 10:10:00,68.22,68.71,68.18,68.53,297841.0,63.5295,63.9858,63.4923,63.8182,297841.0
2015-10-28 10:20:00,68.54,68.91,68.32,68.66,220636.0,63.8275,64.1721,63.6227,63.9393,220636.0
2015-10-28 10:30:00,68.65,68.67,68.42,68.42,156345.0,63.93,63.9486,63.7158,63.7158,156345.0
2015-10-28 10:40:00,68.42,68.55,68.38,68.54,194257.0,63.7158,63.8368,63.6785,63.8275,194257.0
2015-10-28 10:50:00,68.55,68.65,68.07,68.45,118208.0,63.8368,63.93,63.3898,63.7437,118208.0
2015-10-28 11:00:00,68.44,68.55,68.28,68.39,115797.0,63.7344,63.8368,63.5854,63.6878,115797.0
2015-10-28 11:10:00,68.4,68.46,68.12,68.28,83719.0,63.6972,63.753,63.4364,63.5854,83719.0
2015-10-28 11:20:00,68.28,68.34,68.0,68.22,122368.0,63.5854,63.6413,63.3247,63.5295,122368.0
2015-10-28 11:30:00,68.25,68.3,68.15,68.2,69030.0,63.5575,63.604,63.4643,63.5109,69030.0
2015-10-28 11:40:00,68.21,68.35,68.15,68.35,82795.0,63.5202,63.6506,63.4643,63.6506,82795.0
2015-10-28 11:50:00,68.36,68.44,68.21,68.31,78864.0,63.6599,63.7344,63.5202,63.6133,78864.0
2015-10-28 12:00:00,68.3,68.56,68.25,68.56,111858.0,63.604,63.8462,63.5575,63.8462,111858.0
2015-10-28 12:10:00,68.55,68.89,68.52,68.89,141173.0,63.8368,64.1535,63.8089,64.1535,141173.0
2015-10-28 12:20:00,68.89,69.01,68.77,69.0,234315.0,64.1535,64.2652,64.0417,64.2559,234315.0
2015-10-28 12:30:00,69.0,69.11,68.76,68.82,169597.0,64.2559,64.3583,64.0324,64.0883,169597.0
2015-10-28 12:40:00,68.83,69.01,68.83,68.98,134533.0,64.0976,64.2652,64.0976,64.2373,134533.0
2015-10-28 12:50:00,68.99,69.02,68.87,68.91,88928.0,64.2466,64.2745,64.1348,64.1721,88928.0
2015-10-28 13:00:00,68.9,69.19,68.88,69.03,117834.0,64.1628,64.4328,64.1442,64.2838,117834.0
2015-10-28 13:10:00,69.02,69.1,68.9,69.07,85393.0,64.2745,64.349,64.1628,64.3211,85393.0
2015-10-28 13:20:00,69.06,69.43,69.06,69.4,87445.0,64.3118,64.6563,64.3118,64.6284,87445.0
2015-10-28 13:30:00,69.4,69.64,69.32,69.58,114893.0,64.6284,64.8519,64.5539,64.796,114893.0
2015-10-28 13:40:00,69.58,69.63,69.28,69.35,118905.0,64.796,64.8426,64.5167,64.5818,118905.0
2015-10-28 13:50:00,69.34,69.35,69.06,69.09,84073.0,64.5725,64.5818,64.3118,64.3397,84073.0
2015-10-28 14:00:00,69.12,69.13,68.29,68.74,153068.0,64.3677,64.377,63.5947,64.0138,153068.0
2015-10-28 14:10:00,68.76,68.78,68.27,68.48,108990.0,64.0324,64.051,63.5761,63.7717,108990.0
2015-10-28 14:20:00,68.48,68.77,68.37,68.73,146121.0,63.7717,64.0417,63.6692,64.0045,146121.0
2015-10-28 14:30:00,68.75,68.86,68.39,68.74,83907.0,64.0231,64.1255,63.6878,64.0138,83907.0
2015-10-28 14:40:00,68.79,68.91,68.55,68.7,148412.0,64.0603,64.1721,63.8368,63.9765,148412.0
2015-10-28 14:50:00,68.7,69.02,68.53,68.73,149587.0,63.9765,64.2745,63.8182,64.0045,149587.0
2015-10-28 15:00:00,68.71,69.05,68.68,68.92,115143.0,63.9858,64.3025,63.9579,64.1814,115143.0
2015-10-28 15:10:00,68.92,68.97,68.75,68.9,126630.0,64.1814,64.228,64.0231,64.1628,126630.0
2015-10-28 15:20:00,68.89,69.11,68.84,69.08,124782.0,64.1535,64.3583,64.1069,64.3304,124782.0
2015-10-28 15:30:00,69.09,69.25,68.67,68.99,209073.0,64.3397,64.4887,63.9486,64.2466,209073.0
2015-10-28 15:40:00,68.98,69.08,68.77,68.81,291386.0,64.2373,64.3304,64.0417,64.079,291386.0
2015-10-28 15:50:00,68.83,69.06,68.82,68.97,434979.0,64.0976,64.3118,64.0883,64.228,434979.0
2015-10-29 09:30:00,69.0,69.65,68.75,69.33,105428.0,64.2559,64.8612,64.0231,64.5632,105428.0
2015-10-29 09:40:00,69.38,69.59,68.65,68.66,85288.0,64.6098,64.8053,63.93,63.9393,85288.0
2015-10-29 09:50:00,68.68,69.1,68.59,68.91,53353.0,63.9579,64.349,63.8741,64.1721,53353.0
2015-10-29 10:00:00,68.92,69.55,68.92,69.37,164215.0,64.1814,64.7681,64.1814,64.6005,164215.0
2015-10-29 10:10:00,69.34,69.44,69.03,69.03,115530.0,64.5725,64.6657,64.2838,64.2838,115530.0
2015-10-29 10:20:00,69.1,69.11,68.71,68.72,53386.0,64.349,64.3583,63.9858,63.9952,53386.0
2015-10-29 10:30:00,68.74,68.96,68.69,68.72,52101.0,64.0138,64.2187,63.9672,63.9952,52101.0
2015-10-29 10:40:00,68.74,69.06,68.74,68.89,54460.0,64.0138,64.3118,64.0138,64.1535,54460.0
2015-10-29 10:50:00,68.91,69.02,68.76,68.97,78025.0,64.1721,64.2745,64.0324,64.228,78025.0
2015-10-29 11:00:00,68.99,69.12,68.87,68.89,51205.0,64.2466,64.3677,64.1348,64.1535,51205.0
2015-10-29 11:10:00,68.89,68.99,68.71,68.99,31087.0,64.1535,64.2466,63.9858,64.2466,31087.0
2015-10-29 11:20:00,68.97,69.01,68.67,68.79,83302.0,64.228,64.2652,63.9486,64.0603,83302.0
2015-10-29 11:30:00,68.8,68.93,68.63,68.66,126627.0,64.0697,64.1907,63.9113,63.9393,126627.0
2015-10-29 11:40:00,68.64,68.73,68.59,68.65,66501.0,63.9207,64.0045,63.8741,63.93,66501.0
2015-10-29 11:50:00,68.66,68.72,68.6,68.68,52997.0,63.9393,63.9952,63.8834,63.9579,52997.0
2015-10-29 12:00:00,68.7,68.71,68.58,68.6,59451.0,63.9765,63.9858,63.8648,63.8834,59451.0
2015-10-29 12:10:00,68.6,68.65,68.47,68.59,32188.0,63.8834,63.93,63.7623,63.8741,32188.0
2015-10-29 12:20:00,68.59,68.65,68.46,68.51,75781.0,63.8741,63.93,63.753,63.7996,75781.0
2015-10-29 12:30:00,68.51,68.51,68.36,68.42,26102.0,63.7996,63.7996,63.6599,63.7158,26102.0
2015-10-29 12:40:00,68.41,68.43,68.3,68.36,34705.0,63.7065,63.7251,63.604,63.6599,34705.0
2015-10-29 12:50:00,68.37,68.37,68.12,68.25,70790.0,63.6692,63.6692,63.4364,63.5575,70790.0
2015-10-29 13:00:00,68.25,68.36,68.24,68.33,40891.0,63.5575,63.6599,63.5482,63.632,40891.0
2015-10-29 13:10:00,68.31,68.34,68.15,68.18,125051.0,63.6133,63.6413,63.4643,63.4923,125051.0
2015-10-29 13:20:00,68.18,68.19,67.96,68.0,206169.0,63.4923,63.5016,63.2874,63.3247,206169.0
2015-10-29 13:30:00,68.0,68.2,67.97,68.09,108585.0,63.3247,63.5109,63.2967,63.4085,108585.0
2015-10-29 13:40:00,68.1,68.23,68.05,68.22,46582.0,63.4178,63.5388,63.3712,63.5295,46582.0
2015-10-29 13:50:00,68.2,68.21,68.04,68.08,82396.0,63.5109,63.5202,63.3619,63.3992,82396.0
2015-10-29 14:00:00,68.08,68.16,67.93,67.93,74761.0,63.3992,63.4737,63.2595,63.2595,74761.0
2015-10-29 14:10:00,67.94,68.1,67.91,68.06,66819.0,63.2688,63.4178,63.2409,63.3805,66819.0
2015-10-29 14:20:00,68.06,68.26,68.06,68.09,58616.0,63.3805,63.5668,63.3805,63.4085,58616.0
2015-10-29 14:30:00,68.09,68.1,67.84,67.9,86274.0,63.4085,63.4178,63.1757,63.2315,86274.0
2015-10-29 14:40:00,67.9,68.06,67.88,67.96,113020.0,63.2315,63.3805,63.2129,63.2874,113020.0
2015-10-29 14:50:00,67.97,68.12,67.87,68.04,111627.0,63.2967,63.4364,63.2036,63.3619,111627.0
2015-10-29 15:00:00,68.05,68.05,67.84,67.87,100065.0,63.3712,63.3712,63.1757,63.2036,100065.0
2015-10-29 15:10:00,67.87,68.03,67.82,68.01,153209.0,63.2036,63.3526,63.157,63.334,153209.0
2015-10-29 15:20:00,68.01,68.07,67.92,67.95,283733.0,63.334,63.3898,63.2502,63.2781,283733.0
2015-10-29 15:30:00,67.95,68.0,67.88,67.93,149427.0,63.2781,63.3247,63.2129,63.2595,149427.0
2015-10-29 15:40:00,67.93,67.95,67.8,67.83,261500.0,63.2595,63.2781,63.1384,63.1664,261500.0
2015-10-29 15:50:00,67.84,67.84,67.67,67.69,459255.0,63.1757,63.1757,63.0174,63.036,459255.0
2015-10-30 09:30:00,68.39,68.72,68.01,68.38,215131.0,63.6878,63.9952,63.334,63.6785,215131.0
2015-10-30 09:40:00,68.38,68.63,68.1,68.57,235697.0,63.6785,63.9113,63.4178,63.8555,235697.0
2015-10-30 09:50:00,68.55,68.81,68.42,68.72,162635.0,63.8368,64.079,63.7158,63.9952,162635.0
2015-10-30 10:00:00,68.69,69.08,68.55,69.04,507405.0,63.9672,64.3304,63.8368,64.2932,507405.0
2015-10-30 10:10:00,69.04,69.05,68.62,68.77,127199.0,64.2932,64.3025,63.902,64.0417,127199.0
2015-10-30 10:20:00,68.78,69.33,68.71,68.99,475123.0,64.051,64.5632,63.9858,64.2466,475123.0
2015-10-30 10:30:00,69.01,69.15,68.84,69.14,127268.0,64.2652,64.3956,64.1069,64.3863,127268.0
2015-10-30 10:40:00,69.11,69.69,69.05,69.69,200098.0,64.3583,64.8985,64.3025,64.8985,200098.0
2015-10-30 10:50:00,69.69,69.86,69.26,69.34,141679.0,64.8985,65.0568,64.498,64.5725,141679.0
2015-10-30 11:00:00,69.34,69.6,69.06,69.21,113998.0,64.5725,64.8147,64.3118,64.4515,113998.0
2015-10-30 11:10:00,69.22,69.33,69.13,69.24,104785.0,64.4608,64.5632,64.377,64.4794,104785.0
2015-10-30 11:20:00,69.23,69.31,69.16,69.21,77243.0,64.4701,64.5446,64.4049,64.4515,77243.0
2015-10-30 11:30:00,69.2,69.32,69.14,69.31,61832.0,64.4422,64.5539,64.3863,64.5446,61832.0
2015-10-30 11:40:00,69.3,69.49,69.29,69.4,204213.0,64.5353,64.7122,64.526,64.6284,204213.0
2015-10-30 11:50:00,69.39,69.59,69.28,69.31,141822.0,64.6191,64.8053,64.5167,64.5446,141822.0
2015-10-30 12:00:00,69.3,69.37,69.13,69.16,155891.0,64.5353,64.6005,64.377,64.4049,155891.0
2015-10-30 12:10:00,69.17,69.36,69.13,69.28,81058.0,64.4142,64.5912,64.377,64.5167,81058.0
2015-10-30 12:20:00,69.26,69.35,69.13,69.18,70182.0,64.498,64.5818,64.377,64.4235,70182.0
2015-10-30 12:30:00,69.16,69.22,68.96,69.01,158371.0,64.4049,64.4608,64.2187,64.2652,158371.0
2015-10-30 12:40:00,69.0,69.27,68.99,69.09,69640.0,64.2559,64.5073,64.2466,64.3397,69640.0
2015-10-30 12:50:00,69.1,69.23,69.05,69.17,69784.0,64.349,64.4701,64.3025,64.4142,69784.0
2015-10-30 13:00:00,69.17,69.22,69.11,69.14,65834.0,64.4142,64.4608,64.3583,64.3863,65834.0
2015-10-30 13:10:00,69.14,69.17,69.01,69.08,58305.0,64.3863,64.4142,64.2652,64.3304,58305.0
2015-10-30 13:20:00,69.06,69.18,69.05,69.09,39957.0,64.3118,64.4235,64.3025,64.3397,39957.0
2015-10-30 13:30:00,69.1,69.1,68.93,68.93,37009.0,64.349,64.349,64.1907,64.1907,37009.0
2015-10-30 13:40:00,68.92,68.96,68.8,68.95,57651.0,64.1814,64.2187,64.0697,64.2093,57651.0
2015-10-30 13:50:00,68.94,69.01,68.87,68.97,70280.0,64.2,64.2652,64.1348,64.228,70280.0
2015-10-30 14:00:00,68.96,69.02,68.92,68.97,115072.0,64.2187,64.2745,64.1814,64.228,115072.0
2015-10-30 14:10:00,68.97,69.01,68.93,68.96,74171.0,64.228,64.2652,64.1907,64.2187,74171.0
2015-10-30 14:20:00,68.96,68.96,68.82,68.9,105343.0,64.2187,64.2187,64.0883,64.1628,105343.0
2015-10-30 14:30:00,68.91,69.11,68.89,69.07,139175.0,64.1721,64.3583,64.1535,64.3211,139175.0
2015-10-30 14:40:00,69.07,69.2,69.07,69.1,94580.0,64.3211,64.4422,64.3211,64.349,94580.0
2015-10-30 14:50:00,69.07,69.15,69.01,69.08,116043.0,64.3211,64.3956,64.2652,64.3304,116043.0
2015-10-30 15:00:00,69.07,69.1,68.84,68.95,122810.0,64.3211,64.349,64.1069,64.2093,122810.0
2015-10-30 15:10:00,68.94,69.14,68.89,69.13,113076.0,64.2,64.3863,64.1535,64.377,113076.0
2015-10-30 15:20:00,69.13,69.15,68.97,69.03,123447.0,64.377,64.3956,64.228,64.2838,123447.0
2015-10-30 15:30:00,69.03,69.11,68.94,69.01,164763.0,64.2838,64.3583,64.2,64.2652,164763.0
2015-10-30 15:40:00,69.0,69.06,68.87,68.95,176576.0,64.2559,64.3118,64.1348,64.2093,176576.0
2015-10-30 15:50:00,68.96,69.01,68.75,68.76,249976.0,64.2187,64.2652,64.0231,64.0324,249976.0
2015-11-02 09:30:00,68.96,69.4,68.8,69.26,61649.0,64.2187,64.6284,64.0697,64.498,61649.0
2015-11-02 09:40:00,69.26,69.5,69.07,69.13,160644.0,64.498,64.7215,64.3211,64.377,160644.0
2015-11-02 09:50:00,69.1,69.23,68.86,69.17,110492.0,64.349,64.4701,64.1255,64.4142,110492.0
2015-11-02 10:00:00,69.17,69.61,69.13,69.43,158173.0,64.4142,64.824,64.377,64.6563,158173.0
2015-11-02 10:10:00,69.4,69.55,69.34,69.47,133432.0,64.6284,64.7681,64.5725,64.6936,133432.0
2015-11-02 10:20:00,69.48,69.86,69.46,69.78,85821.0,64.7029,65.0568,64.6843,64.9823,85821.0
2015-11-02 10:30:00,69.76,70.01,69.71,69.99,165943.0,64.9637,65.1965,64.9171,65.1778,165943.0
2015-11-02 10:40:00,69.99,70.05,69.77,69.84,123531.0,65.1778,65.2337,64.973,65.0382,123531.0
2015-11-02 10:50:00,69.85,69.95,69.71,69.8,52065.0,65.0475,65.1406,64.9171,65.0009,52065.0
2015-11-02 11:00:00,69.81,69.9,69.62,69.69,88154.0,65.0102,65.094,64.8333,64.8985,88154.0
2015-11-02 11:10:00,69.7,69.72,69.53,69.53,55622.0,64.9078,64.9264,64.7495,64.7495,55622.0
2015-11-02 11:20:00,69.54,69.7,69.49,69.69,41459.0,64.7588,64.9078,64.7122,64.8985,41459.0
2015-11-02 11:30:00,69.7,69.87,69.7,69.8,127087.0,64.9078,65.0661,64.9078,65.0009,127087.0
2015-11-02 11:40:00,69.8,69.84,69.69,69.71,28726.0,65.0009,65.0382,64.8985,64.9171,28726.0
2015-11-02 11:50:00,69.71,69.79,69.71,69.76,24624.0,64.9171,64.9916,64.9171,64.9637,24624.0
2015-11-02 12:00:00,69.76,69.81,69.71,69.71,43689.0,64.9637,65.0102,64.9171,64.9171,43689.0
2015-11-02 12:10:00,69.71,69.77,69.63,69.72,40497.0,64.9171,64.973,64.8426,64.9264,40497.0
2015-11-02 12:20:00,69.73,69.73,69.52,69.52,48849.0,64.9357,64.9357,64.7402,64.7402,48849.0
2015-11-02 12:30:00,69.52,69.54,69.42,69.47,22922.0,64.7402,64.7588,64.647,64.6936,22922.0
2015-11-02 12:40:00,69.47,69.51,69.37,69.49,31171.0,64.6936,64.7308,64.6005,64.7122,31171.0
2015-11-02 12:50:00,69.5,69.59,69.47,69.53,32807.0,64.7215,64.8053,64.6936,64.7495,32807.0
2015-11-02 13:00:00,69.54,69.6,69.53,69.59,17891.0,64.7588,64.8147,64.7495,64.8053,17891.0
2015-11-02 13:10:00,69.6,69.66,69.55,69.57,35641.0,64.8147,64.8705,64.7681,64.7867,35641.0
2015-11-02 13:20:00,69.57,69.7,69.56,69.69,30859.0,64.7867,64.9078,64.7774,64.8985,30859.0
2015-11-02 13:30:00,69.68,69.75,69.64,69.73,28837.0,64.8892,64.9543,64.8519,64.9357,28837.0
2015-11-02 13:40:00,69.72,69.76,69.61,69.65,41413.0,64.9264,64.9637,64.824,64.8612,41413.0
2015-11-02 13:50:00,69.65,69.67,69.56,69.67,61500.0,64.8612,64.8798,64.7774,64.8798,61500.0
2015-11-02 14:00:00,69.67,69.72,69.65,69.65,55156.0,64.8798,64.9264,64.8612,64.8612,55156.0
2015-11-02 14:10:00,69.64,69.65,69.56,69.62,42882.0,64.8519,64.8612,64.7774,64.8333,42882.0
2015-11-02 14:20:00,69.61,69.7,69.55,69.55,89699.0,64.824,64.9078,64.7681,64.7681,89699.0
2015-11-02 14:30:00,69.56,69.64,69.54,69.6,55078.0,64.7774,64.8519,64.7588,64.8147,55078.0
2015-11-02 14:40:00,69.61,69.82,69.6,69.82,102494.0,64.824,65.0195,64.8147,65.0195,102494.0
2015-11-02 14:50:00,69.83,69.92,69.82,69.86,63175.0,65.0288,65.1127,65.0195,65.0568,63175.0
2015-11-02 15:00:00,69.86,69.88,69.73,69.75,50170.0,65.0568,65.0754,64.9357,64.9543,50170.0
2015-11-02 15:10:00,69.76,69.82,69.75,69.79,39310.0,64.9637,65.0195,64.9543,64.9916,39310.0
2015-11-02 15:20:00,69.79,69.81,69.72,69.79,50266.0,64.9916,65.0102,64.9264,64.9916,50266.0
2015-11-02 15:30:00,69.8,69.83,69.68,69.72,85174.0,65.0009,65.0288,64.8892,64.9264,85174.0
2015-11-02 15:40:00,69.72,69.73,69.57,69.62,168200.0,64.9264,64.9357,64.7867,64.8333,168200.0
2015-11-02 15:50:00,69.62,69.83,69.62,69.76,267867.0,64.8333,65.0288,64.8333,64.9637,267867.0
2015-11-03 09:30:00,69.35,69.79,69.17,69.34,147060.0,64.5818,64.9916,64.4142,64.5725,147060.0
2015-11-03 09:40:00,69.33,69.38,68.9,69.08,63860.0,64.5632,64.6098,64.1628,64.3304,63860.0
2015-11-03 09:50:00,69.08,69.44,68.78,69.44,83793.0,64.3304,64.6657,64.051,64.6657,83793.0
2015-11-03 10:00:00,69.45,69.5,68.43,68.46,69585.0,64.675,64.7215,63.7251,63.753,69585.0
2015-11-03 10:10:00,68.45,68.46,68.16,68.44,126095.0,63.7437,63.753,63.4737,63.7344,126095.0
2015-11-03 10:20:00,68.45,68.63,68.35,68.51,56638.0,63.7437,63.9113,63.6506,63.7996,56638.0
2015-11-03 10:30:00,68.52,68.85,68.52,68.82,52953.0,63.8089,64.1162,63.8089,64.0883,52953.0
2015-11-03 10:40:00,68.83,69.11,68.74,69.06,83777.0,64.0976,64.3583,64.0138,64.3118,83777.0
2015-11-03 10:50:00,69.05,69.22,68.94,68.96,57255.0,64.3025,64.4608,64.2,64.2187,57255.0
2015-11-03 11:00:00,68.97,69.05,68.89,69.01,51229.0,64.228,64.3025,64.1535,64.2652,51229.0
2015-11-03 11:10:00,69.03,69.11,68.91,68.92,52668.0,64.2838,64.3583,64.1721,64.1814,52668.0
2015-11-03 11:20:00,68.92,68.96,68.72,68.96,97131.0,64.1814,64.2187,63.9952,64.2187,97131.0
2015-11-03 11:30:00,68.95,69.01,68.84,68.98,44174.0,64.2093,64.2652,64.1069,64.2373,44174.0
2015-11-03 11:40:00,68.99,69.12,68.95,69.0,60578.0,64.2466,64.3677,64.2093,64.2559,60578.0
2015-11-03 11:50:00,68.99,69.01,68.83,68.9,31157.0,64.2466,64.2652,64.0976,64.1628,31157.0
2015-11-03 12:00:00,68.92,69.04,68.9,69.0,45501.0,64.1814,64.2932,64.1628,64.2559,45501.0
2015-11-03 12:10:00,69.0,69.11,68.93,69.11,94299.0,64.2559,64.3583,64.1907,64.3583,94299.0
2015-11-03 12:20:00,69.12,69.2,69.05,69.1,84619.0,64.3677,64.4422,64.3025,64.349,84619.0
2015-11-03 12:30:00,69.11,69.15,69.0,69.09,91394.0,64.3583,64.3956,64.2559,64.3397,91394.0
2015-11-03 12:40:00,69.1,69.1,68.92,68.93,40688.0,64.349,64.349,64.1814,64.1907,40688.0
2015-11-03 12:50:00,68.93,68.99,68.79,68.98,57295.0,64.1907,64.2466,64.0603,64.2373,57295.0
2015-11-03 13:00:00,68.95,68.95,68.74,68.75,25174.0,64.2093,64.2093,64.0138,64.0231,25174.0
2015-11-03 13:10:00,68.75,68.77,68.62,68.77,20664.0,64.0231,64.0417,63.902,64.0417,20664.0
2015-11-03 13:20:00,68.75,68.99,68.75,68.98,78442.0,64.0231,64.2466,64.0231,64.2373,78442.0
2015-11-03 13:30:00,68.98,69.03,68.94,69.02,63872.0,64.2373,64.2838,64.2,64.2745,63872.0
2015-11-03 13:40:00,69.02,69.03,68.86,68.92,24944.0,64.2745,64.2838,64.1255,64.1814,24944.0
2015-11-03 13:50:00,68.9,68.94,68.76,68.91,29459.0,64.1628,64.2,64.0324,64.1721,29459.0
2015-11-03 14:00:00,68.91,69.02,68.83,68.99,70402.0,64.1721,64.2745,64.0976,64.2466,70402.0
2015-11-03 14:10:00,68.98,69.08,68.86,68.87,41661.0,64.2373,64.3304,64.1255,64.1348,41661.0
2015-11-03 14:20:00,68.84,69.15,68.84,69.14,33560.0,64.1069,64.3956,64.1069,64.3863,33560.0
2015-11-03 14:30:00,69.13,69.26,69.1,69.22,60531.0,64.377,64.498,64.349,64.4608,60531.0
2015-11-03 14:40:00,69.22,69.25,69.18,69.2,104961.0,64.4608,64.4887,64.4235,64.4422,104961.0
2015-11-03 14:50:00,69.22,69.37,69.19,69.28,100847.0,64.4608,64.6005,64.4328,64.5167,100847.0
2015-11-03 15:00:00,69.29,69.31,69.1,69.22,92499.0,64.526,64.5446,64.349,64.4608,92499.0
2015-11-03 15:10:00,69.23,69.26,69.09,69.18,136347.0,64.4701,64.498,64.3397,64.4235,136347.0
2015-11-03 15:20:00,69.17,69.17,68.95,68.99,101514.0,64.4142,64.4142,64.2093,64.2466,101514.0
2015-11-03 15:30:00,69.01,69.07,68.91,68.94,92221.0,64.2652,64.3211,64.1721,64.2,92221.0
2015-11-03 15:40:00,68.94,68.95,68.7,68.86,159409.0,64.2,64.2093,63.9765,64.1255,159409.0
2015-11-03 15:50:00,68.87,68.91,68.73,68.79,220996.0,64.1348,64.1721,64.0045,64.0603,220996.0
2015-11-04 09:30:00,68.98,69.49,68.75,69.19,124915.0,64.2373,64.7122,64.0231,64.4328,124915.0
2015-11-04 09:40:00,69.19,69.37,68.96,69.07,94820.0,64.4328,64.6005,64.2187,64.3211,94820.0
2015-11-04 09:50:00,69.09,69.33,68.95,69.01,165385.0,64.3397,64.5632,64.2093,64.2652,165385.0
2015-11-04 10:00:00,69.0,69.15,68.88,68.97,81773.0,64.2559,64.3956,64.1442,64.228,81773.0
2015-11-04 10:10:00,68.99,68.99,68.71,68.79,34231.0,64.2466,64.2466,63.9858,64.0603,34231.0
2015-11-04 10:20:00,68.81,68.92,68.67,68.87,82468.0,64.079,64.1814,63.9486,64.1348,82468.0
2015-11-04 10:30:00,68.88,68.99,68.78,68.86,59618.0,64.1442,64.2466,64.051,64.1255,59618.0
2015-11-04 10:40:00,68.86,68.89,68.63,68.78,69200.0,64.1255,64.1535,63.9113,64.051,69200.0
2015-11-04 10:50:00,68.81,68.94,68.68,68.71,63339.0,64.079,64.2,63.9579,63.9858,63339.0
2015-11-04 11:00:00,68.69,68.8,68.32,68.34,53002.0,63.9672,64.0697,63.6227,63.6413,53002.0
2015-11-04 11:10:00,68.35,68.54,68.26,68.5,45347.0,63.6506,63.8275,63.5668,63.7903,45347.0
2015-11-04 11:20:00,68.47,68.49,68.21,68.27,27129.0,63.7623,63.781,63.5202,63.5761,27129.0
2015-11-04 11:30:00,68.28,68.4,68.15,68.34,27595.0,63.5854,63.6972,63.4643,63.6413,27595.0
2015-11-04 11:40:00,68.33,68.61,68.31,68.59,26062.0,63.632,63.8927,63.6133,63.8741,26062.0
2015-11-04 11:50:00,68.58,68.66,68.49,68.66,35457.0,63.8648,63.9393,63.781,63.9393,35457.0
2015-11-04 12:00:00,68.64,68.72,68.52,68.68,63642.0,63.9207,63.9952,63.8089,63.9579,63642.0
2015-11-04 12:10:00,68.68,68.78,68.64,68.77,57950.0,63.9579,64.051,63.9207,64.0417,57950.0
2015-11-04 12:20:00,68.76,68.78,68.66,68.74,51110.0,64.0324,64.051,63.9393,64.0138,51110.0
2015-11-04 12:30:00,68.74,68.75,68.45,68.46,106067.0,64.0138,64.0231,63.7437,63.753,106067.0
2015-11-04 12:40:00,68.46,68.55,68.43,68.51,18725.0,63.753,63.8368,63.7251,63.7996,18725.0
2015-11-04 12:50:00,68.52,68.72,68.52,68.63,21987.0,63.8089,63.9952,63.8089,63.9113,21987.0
2015-11-04 13:00:00,68.65,68.66,68.54,68.57,32385.0,63.93,63.9393,63.8275,63.8555,32385.0
2015-11-04 13:10:00,68.56,68.68,68.55,68.6,37232.0,63.8462,63.9579,63.8368,63.8834,37232.0
2015-11-04 13:20:00,68.6,68.68,68.56,68.61,24823.0,63.8834,63.9579,63.8462,63.8927,24823.0
2015-11-04 13:30:00,68.63,68.65,68.56,68.65,16505.0,63.9113,63.93,63.8462,63.93,16505.0
2015-11-04 13:40:00,68.65,68.74,68.61,68.71,23662.0,63.93,64.0138,63.8927,63.9858,23662.0
2015-11-04 13:50:00,68.7,68.76,68.7,68.74,18995.0,63.9765,64.0324,63.9765,64.0138,18995.0
2015-11-04 14:00:00,68.75,68.83,68.68,68.75,44806.0,64.0231,64.0976,63.9579,64.0231,44806.0
2015-11-04 14:10:00,68.78,68.79,68.72,68.76,73208.0,64.051,64.0603,63.9952,64.0324,73208.0
2015-11-04 14:20:00,68.77,68.78,68.68,68.75,56365.0,64.0417,64.051,63.9579,64.0231,56365.0
2015-11-04 14:30:00,68.74,68.77,68.68,68.7,80882.0,64.0138,64.0417,63.9579,63.9765,80882.0
2015-11-04 14:40:00,68.71,68.77,68.69,68.76,76767.0,63.9858,64.0417,63.9672,64.0324,76767.0
2015-11-04 14:50:00,68.77,68.81,68.69,68.73,107724.0,64.0417,64.079,63.9672,64.0045,107724.0
2015-11-04 15:00:00,68.74,68.76,68.7,68.73,90228.0,64.0138,64.0324,63.9765,64.0045,90228.0
2015-11-04 15:10:00,68.73,68.78,68.67,68.75,66658.0,64.0045,64.051,63.9486,64.0231,66658.0
2015-11-04 15:20:00,68.75,68.88,68.75,68.83,64164.0,64.0231,64.1442,64.0231,64.0976,64164.0
2015-11-04 15:30:00,68.84,68.87,68.74,68.75,83375.0,64.1069,64.1348,64.0138,64.0231,83375.0
2015-11-04 15:40:00,68.75,68.78,68.66,68.72,95484.0,64.0231,64.051,63.9393,63.9952,95484.0
2015-11-04 15:50:00,68.71,68.76,68.63,68.68,337919.0,63.9858,64.0324,63.9113,63.9579,337919.0
2015-11-05 09:30:00,68.67,68.98,68.16,68.41,101380.0,63.9486,64.2373,63.4737,63.7065,101380.0
2015-11-05 09:40:00,68.32,68.62,68.2,68.57,125433.0,63.6227,63.902,63.5109,63.8555,125433.0
2015-11-05 09:50:00,68.59,68.73,68.12,68.25,209357.0,63.8741,64.0045,63.4364,63.5575,209357.0
2015-11-05 10:00:00,68.24,68.34,68.03,68.14,86142.0,63.5482,63.6413,63.3526,63.455,86142.0
2015-11-05 10:10:00,68.13,68.17,67.75,67.83,139327.0,63.4457,63.483,63.0919,63.1664,139327.0
2015-11-05 10:20:00,67.87,68.02,67.66,67.73,83277.0,63.2036,63.3433,63.008,63.0732,83277.0
2015-11-05 10:30:00,67.71,67.83,67.64,67.74,68232.0,63.0546,63.1664,62.9894,63.0825,68232.0
2015-11-05 10:40:00,67.69,67.71,67.29,67.4,109219.0,63.036,63.0546,62.6635,62.7659,109219.0
2015-11-05 10:50:00,67.39,67.44,67.27,67.4,109722.0,62.7566,62.8032,62.6449,62.7659,109722.0
2015-11-05 11:00:00,67.44,67.75,67.41,67.63,83370.0,62.8032,63.0919,62.7752,62.9801,83370.0
2015-11-05 11:10:00,67.64,68.1,67.63,67.94,67565.0,62.9894,63.4178,62.9801,63.2688,67565.0
2015-11-05 11:20:00,67.97,68.01,67.71,67.9,97097.0,63.2967,63.334,63.0546,63.2315,97097.0
2015-11-05 11:30:00,67.89,68.24,67.87,68.04,70882.0,63.2222,63.5482,63.2036,63.3619,70882.0
2015-11-05 11:40:00,68.04,68.13,67.88,68.02,134140.0,63.3619,63.4457,63.2129,63.3433,134140.0
2015-11-05 11:50:00,68.03,68.2,68.02,68.11,62361.0,63.3526,63.5109,63.3433,63.4271,62361.0
2015-11-05 12:00:00,68.11,68.11,67.91,68.01,39728.0,63.4271,63.4271,63.2409,63.334,39728.0
2015-11-05 12:10:00,68.0,68.02,67.85,67.93,49807.0,63.3247,63.3433,63.185,63.2595,49807.0
2015-11-05 12:20:00,67.94,68.24,67.94,68.19,77959.0,63.2688,63.5482,63.2688,63.5016,77959.0
2015-11-05 12:30:00,68.19,68.23,68.11,68.19,83361.0,63.5016,63.5388,63.4271,63.5016,83361.0
2015-11-05 12:40:00,68.18,68.32,68.15,68.19,53553.0,63.4923,63.6227,63.4643,63.5016,53553.0
2015-11-05 12:50:00,68.2,68.36,68.18,68.31,47777.0,63.5109,63.6599,63.4923,63.6133,47777.0
2015-11-05 13:00:00,68.32,68.36,68.17,68.2,47654.0,63.6227,63.6599,63.483,63.5109,47654.0
2015-11-05 13:10:00,68.2,68.25,68.13,68.17,58645.0,63.5109,63.5575,63.4457,63.483,58645.0
2015-11-05 13:20:00,68.19,68.21,68.06,68.09,85488.0,63.5016,63.5202,63.3805,63.4085,85488.0
2015-11-05 13:30:00,68.09,68.25,68.07,68.18,106031.0,63.4085,63.5575,63.3898,63.4923,106031.0
2015-11-05 13:40:00,68.17,68.18,67.78,67.78,46912.0,63.483,63.4923,63.1198,63.1198,46912.0
2015-11-05 13:50:00,67.78,68.03,67.71,67.96,59803.0,63.1198,63.3526,63.0546,63.2874,59803.0
2015-11-05 14:00:00,67.99,68.13,67.98,68.03,55210.0,63.3154,63.4457,63.306,63.3526,55210.0
2015-11-05 14:10:00,68.05,68.19,68.02,68.09,59504.0,63.3712,63.5016,63.3433,63.4085,59504.0
2015-11-05 14:20:00,68.1,68.1,67.93,68.01,69654.0,63.4178,63.4178,63.2595,63.334,69654.0
2015-11-05 14:30:00,68.02,68.05,67.93,68.03,104106.0,63.3433,63.3712,63.2595,63.3526,104106.0
2015-11-05 14:40:00,68.03,68.08,67.99,68.02,121868.0,63.3526,63.3992,63.3154,63.3433,121868.0
2015-11-05 14:50:00,68.04,68.06,67.87,67.93,54737.0,63.3619,63.3805,63.2036,63.2595,54737.0
2015-11-05 15:00:00,67.94,68.15,67.93,68.13,68739.0,63.2688,63.4643,63.2595,63.4457,68739.0
2015-11-05 15:10:00,68.12,68.31,68.09,68.24,93307.0,63.4364,63.6133,63.4085,63.5482,93307.0
2015-11-05 15:20:00,68.24,68.41,68.19,68.38,61395.0,63.5482,63.7065,63.5016,63.6785,61395.0
2015-11-05 15:30:00,68.41,68.62,68.39,68.61,388225.0,63.7065,63.902,63.6878,63.8927,388225.0
2015-11-05 15:40:00,68.62,68.82,68.61,68.71,646421.0,63.902,64.0883,63.8927,63.9858,646421.0
2015-11-05 15:50:00,68.7,68.71,68.55,68.58,449954.0,63.9765,63.9858,63.8368,63.8648,449954.0
2015-11-06 09:30:00,68.46,69.44,68.46,68.9,171900.0,63.753,64.6657,63.753,64.1628,171900.0
2015-11-06 09:40:00,68.91,69.3,68.87,68.93,118500.0,64.1721,64.5353,64.1348,64.1907,118500.0
2015-11-06 09:50:00,68.92,69.33,68.82,68.88,72996.0,64.1814,64.5632,64.0883,64.1442,72996.0
2015-11-06 10:00:00,68.91,69.13,68.67,68.77,56317.0,64.1721,64.377,63.9486,64.0417,56317.0
2015-11-06 10:10:00,68.81,69.17,68.66,69.08,74199.0,64.079,64.4142,63.9393,64.3304,74199.0
2015-11-06 10:20:00,69.08,69.22,68.94,69.2,167600.0,64.3304,64.4608,64.2,64.4422,167600.0
2015-11-06 10:30:00,69.19,69.37,68.99,69.32,195347.0,64.4328,64.6005,64.2466,64.5539,195347.0
2015-11-06 10:40:00,69.32,69.69,69.28,69.59,268455.0,64.5539,64.8985,64.5167,64.8053,268455.0
2015-11-06 10:50:00,69.57,70.22,69.53,70.15,124248.0,64.7867,65.392,64.7495,65.3268,124248.0
2015-11-06 11:00:00,70.14,70.25,69.68,69.93,113861.0,65.3175,65.42,64.8892,65.122,113861.0
2015-11-06 11:10:00,69.92,70.07,69.81,69.9,69149.0,65.1127,65.2523,65.0102,65.094,69149.0
2015-11-06 11:20:00,69.9,69.9,69.41,69.49,70091.0,65.094,65.094,64.6377,64.7122,70091.0
2015-11-06 11:30:00,69.51,69.58,69.44,69.48,72019.0,64.7308,64.796,64.6657,64.7029,72019.0
2015-11-06 11:40:00,69.48,69.52,69.27,69.29,81153.0,64.7029,64.7402,64.5073,64.526,81153.0
2015-11-06 11:50:00,69.28,69.28,69.13,69.14,146463.0,64.5167,64.5167,64.377,64.3863,146463.0
2015-11-06 12:00:00,69.14,69.2,68.97,69.0,86986.0,64.3863,64.4422,64.228,64.2559,86986.0
2015-11-06 12:10:00,68.99,69.21,68.96,69.2,109748.0,64.2466,64.4515,64.2187,64.4422,109748.0
2015-11-06 12:20:00,69.2,69.2,69.09,69.13,63358.0,64.4422,64.4422,64.3397,64.377,63358.0
2015-11-06 12:30:00,69.11,69.33,69.1,69.16,53077.0,64.3583,64.5632,64.349,64.4049,53077.0
2015-11-06 12:40:00,69.15,69.19,69.1,69.15,26037.0,64.3956,64.4328,64.349,64.3956,26037.0
2015-11-06 12:50:00,69.15,69.23,69.1,69.11,36322.0,64.3956,64.4701,64.349,64.3583,36322.0
2015-11-06 13:00:00,69.13,69.26,69.13,69.25,53647.0,64.377,64.498,64.377,64.4887,53647.0
2015-11-06 13:10:00,69.24,69.45,69.22,69.45,56134.0,64.4794,64.675,64.4608,64.675,56134.0
2015-11-06 13:20:00,69.46,69.47,69.24,69.25,71798.0,64.6843,64.6936,64.4794,64.4887,71798.0
2015-11-06 13:30:00,69.26,69.29,69.13,69.23,35801.0,64.498,64.526,64.377,64.4701,35801.0
2015-11-06 13:40:00,69.23,69.38,69.16,69.38,35195.0,64.4701,64.6098,64.4049,64.6098,35195.0
2015-11-06 13:50:00,69.37,69.39,69.21,69.35,61077.0,64.6005,64.6191,64.4515,64.5818,61077.0
2015-11-06 14:00:00,69.35,69.52,69.3,69.47,93216.0,64.5818,64.7402,64.5353,64.6936,93216.0
2015-11-06 14:10:00,69.47,69.85,69.47,69.77,122820.0,64.6936,65.0475,64.6936,64.973,122820.0
2015-11-06 14:20:00,69.77,70.06,69.77,70.0,79559.0,64.973,65.243,64.973,65.1872,79559.0
2015-11-06 14:30:00,70.0,70.17,69.95,70.02,105887.0,65.1872,65.3455,65.1406,65.2058,105887.0
2015-11-06 14:40:00,70.02,70.13,69.88,70.11,76099.0,65.2058,65.3082,65.0754,65.2896,76099.0
2015-11-06 14:50:00,70.09,70.36,70.08,70.24,90851.0,65.271,65.5224,65.2617,65.4107,90851.0
2015-11-06 15:00:00,70.24,70.46,70.16,70.39,95294.0,65.4107,65.6155,65.3362,65.5503,95294.0
2015-11-06 15:10:00,70.39,70.4,70.24,70.38,169386.0,65.5503,65.5597,65.4107,65.541,169386.0
2015-11-06 15:20:00,70.39,70.44,70.25,70.29,94059.0,65.5503,65.5969,65.42,65.4572,94059.0
2015-11-06 15:30:00,70.3,70.36,70.01,70.01,203350.0,65.4665,65.5224,65.1965,65.1965,203350.0
2015-11-06 15:40:00,70.0,70.03,69.81,69.87,241215.0,65.1872,65.2151,65.0102,65.0661,241215.0
2015-11-06 15:50:00,69.87,69.99,69.87,69.98,309578.0,65.0661,65.1778,65.0661,65.1685,309578.0
2015-11-09 09:30:00,69.59,69.9,69.22,69.63,32696.0,64.8053,65.094,64.4608,64.8426,32696.0
2015-11-09 09:40:00,69.66,69.9,69.47,69.68,78968.0,64.8705,65.094,64.6936,64.8892,78968.0
2015-11-09 09:50:00,69.67,70.0,69.61,69.86,112563.0,64.8798,65.1872,64.824,65.0568,112563.0
2015-11-09 10:00:00,69.9,69.94,69.62,69.65,151976.0,65.094,65.1313,64.8333,64.8612,151976.0
2015-11-09 10:10:00,69.66,69.66,69.13,69.23,118130.0,64.8705,64.8705,64.377,64.4701,118130.0
2015-11-09 10:20:00,69.21,69.43,69.0,69.24,47860.0,64.4515,64.6563,64.2559,64.4794,47860.0
2015-11-09 10:30:00,69.22,69.34,69.14,69.18,35209.0,64.4608,64.5725,64.3863,64.4235,35209.0
2015-11-09 10:40:00,69.18,69.41,69.14,69.31,60228.0,64.4235,64.6377,64.3863,64.5446,60228.0
2015-11-09 10:50:00,69.29,69.39,69.25,69.28,37430.0,64.526,64.6191,64.4887,64.5167,37430.0
2015-11-09 11:00:00,69.28,69.36,69.21,69.34,83762.0,64.5167,64.5912,64.4515,64.5725,83762.0
2015-11-09 11:10:00,69.34,69.36,69.22,69.3,61352.0,64.5725,64.5912,64.4608,64.5353,61352.0
2015-11-09 11:20:00,69.3,69.33,69.06,69.09,127588.0,64.5353,64.5632,64.3118,64.3397,127588.0
2015-11-09 11:30:00,69.08,69.25,69.0,69.21,77458.0,64.3304,64.4887,64.2559,64.4515,77458.0
2015-11-09 11:40:00,69.21,69.24,69.11,69.17,97474.0,64.4515,64.4794,64.3583,64.4142,97474.0
2015-11-09 11:50:00,69.17,69.21,68.86,68.87,65929.0,64.4142,64.4515,64.1255,64.1348,65929.0
2015-11-09 12:00:00,68.87,69.05,68.81,68.98,45061.0,64.1348,64.3025,64.079,64.2373,45061.0
2015-11-09 12:10:00,68.98,69.01,68.84,68.85,24027.0,64.2373,64.2652,64.1069,64.1162,24027.0
2015-11-09 12:20:00,68.83,69.04,68.79,68.96,30637.0,64.0976,64.2932,64.0603,64.2187,30637.0
2015-11-09 12:30:00,68.97,69.0,68.91,68.94,24500.0,64.228,64.2559,64.1721,64.2,24500.0
2015-11-09 12:40:00,68.95,69.12,68.92,69.09,38544.0,64.2093,64.3677,64.1814,64.3397,38544.0
2015-11-09 12:50:00,69.09,69.26,69.08,69.25,32827.0,64.3397,64.498,64.3304,64.4887,32827.0
2015-11-09 13:00:00,69.25,69.29,69.13,69.24,42678.0,64.4887,64.526,64.377,64.4794,42678.0
2015-11-09 13:10:00,69.24,69.24,69.14,69.15,30332.0,64.4794,64.4794,64.3863,64.3956,30332.0
2015-11-09 13:20:00,69.14,69.31,69.13,69.25,26353.0,64.3863,64.5446,64.377,64.4887,26353.0
2015-11-09 13:30:00,69.25,69.33,69.19,69.33,36450.0,64.4887,64.5632,64.4328,64.5632,36450.0
2015-11-09 13:40:00,69.32,69.4,69.28,69.34,37155.0,64.5539,64.6284,64.5167,64.5725,37155.0
2015-11-09 13:50:00,69.34,69.41,69.3,69.36,64972.0,64.5725,64.6377,64.5353,64.5912,64972.0
2015-11-09 14:00:00,69.36,69.45,69.27,69.42,53950.0,64.5912,64.675,64.5073,64.647,53950.0
2015-11-09 14:10:00,69.42,69.68,69.4,69.65,111191.0,64.647,64.8892,64.6284,64.8612,111191.0
2015-11-09 14:20:00,69.65,69.81,69.64,69.65,44007.0,64.8612,65.0102,64.8519,64.8612,44007.0
2015-11-09 14:30:00,69.66,69.91,69.66,69.71,67201.0,64.8705,65.1033,64.8705,64.9171,67201.0
2015-11-09 14:40:00,69.74,69.83,69.74,69.79,43373.0,64.945,65.0288,64.945,64.9916,43373.0
2015-11-09 14:50:00,69.8,70.01,69.73,70.01,109419.0,65.0009,65.1965,64.9357,65.1965,109419.0
2015-11-09 15:00:00,70.0,70.04,69.9,69.92,72818.0,65.1872,65.2244,65.094,65.1127,72818.0
2015-11-09 15:10:00,69.92,69.95,69.82,69.88,64371.0,65.1127,65.1406,65.0195,65.0754,64371.0
2015-11-09 15:20:00,69.89,69.9,69.84,69.86,81726.0,65.0847,65.094,65.0382,65.0568,81726.0
2015-11-09 15:30:00,69.87,70.01,69.85,69.99,84938.0,65.0661,65.1965,65.0475,65.1778,84938.0
2015-11-09 15:40:00,69.99,70.09,69.99,70.05,115449.0,65.1778,65.271,65.1778,65.2337,115449.0
2015-11-09 15:50:00,70.05,70.05,69.92,69.96,326525.0,65.2337,65.2337,65.1127,65.1499,326525.0
2015-11-10 09:30:00,69.84,70.6,69.72,70.52,90149.0,65.0382,65.7459,64.9264,65.6714,90149.0
2015-11-10 09:40:00,70.58,70.58,69.83,70.27,80477.0,65.7273,65.7273,65.0288,65.4386,80477.0
2015-11-10 09:50:00,70.23,70.46,69.9,70.25,195227.0,65.4013,65.6155,65.094,65.42,195227.0
2015-11-10 10:00:00,70.27,70.44,70.1,70.29,310951.0,65.4386,65.5969,65.2803,65.4572,310951.0
2015-11-10 10:10:00,70.27,70.44,70.16,70.33,113297.0,65.4386,65.5969,65.3362,65.4945,113297.0
2015-11-10 10:20:00,70.35,70.35,70.12,70.22,55393.0,65.5131,65.5131,65.2989,65.392,55393.0
2015-11-10 10:30:00,70.21,70.33,69.96,70.14,92925.0,65.3827,65.4945,65.1499,65.3175,92925.0
2015-11-10 10:40:00,70.14,70.17,69.81,69.88,26207.0,65.3175,65.3455,65.0102,65.0754,26207.0
2015-11-10 10:50:00,69.87,69.92,69.66,69.85,71548.0,65.0661,65.1127,64.8705,65.0475,71548.0
2015-11-10 11:00:00,69.86,70.0,69.8,69.9,59082.0,65.0568,65.1872,65.0009,65.094,59082.0
2015-11-10 11:10:00,69.88,69.99,69.82,69.85,65758.0,65.0754,65.1778,65.0195,65.0475,65758.0
2015-11-10 11:20:00,69.85,69.95,69.66,69.81,107547.0,65.0475,65.1406,64.8705,65.0102,107547.0
2015-11-10 11:30:00,69.84,69.85,69.52,69.53,51937.0,65.0382,65.0475,64.7402,64.7495,51937.0
2015-11-10 11:40:00,69.49,69.67,69.41,69.45,30009.0,64.7122,64.8798,64.6377,64.675,30009.0
2015-11-10 11:50:00,69.44,69.67,69.44,69.65,37365.0,64.6657,64.8798,64.6657,64.8612,37365.0
2015-11-10 12:00:00,69.64,69.65,69.49,69.65,21941.0,64.8519,64.8612,64.7122,64.8612,21941.0
2015-11-10 12:10:00,69.65,69.83,69.59,69.81,25606.0,64.8612,65.0288,64.8053,65.0102,25606.0
2015-11-10 12:20:00,69.83,69.98,69.79,69.96,24776.0,65.0288,65.1685,64.9916,65.1499,24776.0
2015-11-10 12:30:00,69.93,70.02,69.84,69.93,80945.0,65.122,65.2058,65.0382,65.122,80945.0
2015-11-10 12:40:00,69.94,69.97,69.87,69.9,33110.0,65.1313,65.1592,65.0661,65.094,33110.0
2015-11-10 12:50:00,69.91,69.96,69.89,69.91,29333.0,65.1033,65.1499,65.0847,65.1033,29333.0
2015-11-10 13:00:00,69.91,69.93,69.85,69.9,107707.0,65.1033,65.122,65.0475,65.094,107707.0
2015-11-10 13:10:00,69.91,69.94,69.84,69.92,51939.0,65.1033,65.1313,65.0382,65.1127,51939.0
2015-11-10 13:20:00,69.92,69.98,69.74,69.76,66814.0,65.1127,65.1685,64.945,64.9637,66814.0
2015-11-10 13:30:00,69.76,69.92,69.7,69.91,45609.0,64.9637,65.1127,64.9078,65.1033,45609.0
2015-11-10 13:40:00,69.91,69.95,69.71,69.8,27915.0,65.1033,65.1406,64.9171,65.0009,27915.0
2015-11-10 13:50:00,69.81,69.95,69.81,69.85,45325.0,65.0102,65.1406,65.0102,65.0475,45325.0
2015-11-10 14:00:00,69.84,69.88,69.79,69.81,34174.0,65.0382,65.0754,64.9916,65.0102,34174.0
2015-11-10 14:10:00,69.81,69.84,69.79,69.81,82348.0,65.0102,65.0382,64.9916,65.0102,82348.0
2015-11-10 14:20:00,69.8,69.88,69.8,69.81,44802.0,65.0009,65.0754,65.0009,65.0102,44802.0
2015-11-10 14:30:00,69.82,69.89,69.77,69.88,70478.0,65.0195,65.0847,64.973,65.0754,70478.0
2015-11-10 14:40:00,69.88,70.33,69.87,70.25,69606.0,65.0754,65.4945,65.0661,65.42,69606.0
2015-11-10 14:50:00,70.27,70.4,70.26,70.3,58948.0,65.4386,65.5597,65.4293,65.4665,58948.0
2015-11-10 15:00:00,70.29,70.33,70.26,70.31,51581.0,65.4572,65.4945,65.4293,65.4758,51581.0
2015-11-10 15:10:00,70.3,70.36,70.24,70.25,52858.0,65.4665,65.5224,65.4107,65.42,52858.0
2015-11-10 15:20:00,70.24,70.27,70.24,70.25,109186.0,65.4107,65.4386,65.4107,65.42,109186.0
2015-11-10 15:30:00,70.24,70.26,69.98,70.01,136137.0,65.4107,65.4293,65.1685,65.1965,136137.0
2015-11-10 15:40:00,70.02,70.08,69.98,70.02,143503.0,65.2058,65.2617,65.1685,65.2058,143503.0
2015-11-10 15:50:00,70.01,70.08,69.98,70.08,206354.0,65.1965,65.2617,65.1685,65.2617,206354.0
2015-11-11 09:30:00,70.32,70.32,69.49,69.77,100408.0,65.4852,65.4852,64.7122,64.973,100408.0
2015-11-11 09:40:00,69.76,69.9,69.69,69.81,61333.0,64.9637,65.094,64.8985,65.0102,61333.0
2015-11-11 09:50:00,69.75,69.92,69.65,69.89,78874.0,64.9543,65.1127,64.8612,65.0847,78874.0
2015-11-11 10:00:00,69.83,69.83,69.44,69.46,63108.0,65.0288,65.0288,64.6657,64.6843,63108.0
2015-11-11 10:10:00,69.42,69.52,69.2,69.24,31930.0,64.647,64.7402,64.4422,64.4794,31930.0
2015-11-11 10:20:00,69.24,69.24,68.74,68.76,72786.0,64.4794,64.4794,64.0138,64.0324,72786.0
2015-11-11 10:30:00,68.76,68.98,68.49,68.5,69562.0,64.0324,64.2373,63.781,63.7903,69562.0
2015-11-11 10:40:00,68.51,68.54,68.27,68.27,71102.0,63.7996,63.8275,63.5761,63.5761,71102.0
2015-11-11 10:50:00,68.27,68.4,68.16,68.27,105557.0,63.5761,63.6972,63.4737,63.5761,105557.0
2015-11-11 11:00:00,68.28,68.72,68.23,68.69,239540.0,63.5854,63.9952,63.5388,63.9672,239540.0
2015-11-11 11:10:00,68.7,68.84,68.53,68.59,165421.0,63.9765,64.1069,63.8182,63.8741,165421.0
2015-11-11 11:20:00,68.59,68.76,68.49,68.7,98526.0,63.8741,64.0324,63.781,63.9765,98526.0
2015-11-11 11:30:00,68.7,68.91,68.67,68.83,111140.0,63.9765,64.1721,63.9486,64.0976,111140.0
2015-11-11 11:40:00,68.84,69.04,68.84,69.03,32910.0,64.1069,64.2932,64.1069,64.2838,32910.0
2015-11-11 11:50:00,69.02,69.1,68.96,69.07,30961.0,64.2745,64.349,64.2187,64.3211,30961.0
2015-11-11 12:00:00,69.06,69.06,68.91,69.05,24377.0,64.3118,64.3118,64.1721,64.3025,24377.0
2015-11-11 12:10:00,69.06,69.25,69.06,69.19,29669.0,64.3118,64.4887,64.3118,64.4328,29669.0
2015-11-11 12:20:00,69.19,69.33,69.13,69.16,28899.0,64.4328,64.5632,64.377,64.4049,28899.0
2015-11-11 12:30:00,69.18,69.32,69.14,69.14,17969.0,64.4235,64.5539,64.3863,64.3863,17969.0
2015-11-11 12:40:00,69.13,69.18,68.96,68.98,16768.0,64.377,64.4235,64.2187,64.2373,16768.0
2015-11-11 12:50:00,68.98,68.99,68.73,68.76,31705.0,64.2373,64.2466,64.0045,64.0324,31705.0
2015-11-11 13:00:00,68.76,68.77,68.48,68.53,27688.0,64.0324,64.0417,63.7717,63.8182,27688.0
2015-11-11 13:10:00,68.52,68.6,68.41,68.43,22957.0,63.8089,63.8834,63.7065,63.7251,22957.0
2015-11-11 13:20:00,68.44,68.51,68.29,68.32,33314.0,63.7344,63.7996,63.5947,63.6227,33314.0
2015-11-11 13:30:00,68.32,68.34,68.07,68.16,47691.0,63.6227,63.6413,63.3898,63.4737,47691.0
2015-11-11 13:40:00,68.12,68.24,67.95,67.98,53873.0,63.4364,63.5482,63.2781,63.306,53873.0
2015-11-11 13:50:00,68.0,68.07,67.94,68.01,62565.0,63.3247,63.3898,63.2688,63.334,62565.0
2015-11-11 14:00:00,68.0,68.05,67.97,67.99,45257.0,63.3247,63.3712,63.2967,63.3154,45257.0
2015-11-11 14:10:00,67.99,68.02,67.92,68.0,42274.0,63.3154,63.3433,63.2502,63.3247,42274.0
2015-11-11 14:20:00,68.01,68.02,67.91,68.0,32628.0,63.334,63.3433,63.2409,63.3247,32628.0
2015-11-11 14:30:00,68.01,68.15,67.99,68.02,35912.0,63.334,63.4643,63.3154,63.3433,35912.0
2015-11-11 14:40:00,68.03,68.07,67.82,67.85,47661.0,63.3526,63.3898,63.157,63.185,47661.0
2015-11-11 14:50:00,67.86,67.9,67.64,67.66,67108.0,63.1943,63.2315,62.9894,63.008,67108.0
2015-11-11 15:00:00,67.66,67.74,67.59,67.66,80886.0,63.008,63.0825,62.9429,63.008,80886.0
2015-11-11 15:10:00,67.66,67.74,67.55,67.55,97743.0,63.008,63.0825,62.9056,62.9056,97743.0
2015-11-11 15:20:00,67.55,67.78,67.52,67.71,147629.0,62.9056,63.1198,62.8777,63.0546,147629.0
2015-11-11 15:30:00,67.7,67.84,67.67,67.79,170829.0,63.0453,63.1757,63.0174,63.1291,170829.0
2015-11-11 15:40:00,67.79,67.82,67.61,67.61,197604.0,63.1291,63.157,62.9615,62.9615,197604.0
2015-11-11 15:50:00,67.62,67.74,67.61,67.65,274519.0,62.9708,63.0825,62.9615,62.9987,274519.0
2015-11-12 09:30:00,67.48,67.79,66.75,66.84,260101.0,62.8404,63.1291,62.1606,62.2444,260101.0
2015-11-12 09:40:00,66.89,67.07,66.45,66.95,149745.0,62.291,62.4586,61.8812,62.3469,149745.0
2015-11-12 09:50:00,66.95,66.99,66.34,66.82,167751.0,62.3469,62.3841,61.7788,62.2258,167751.0
2015-11-12 10:00:00,66.86,66.87,66.44,66.54,128096.0,62.263,62.2724,61.8719,61.965,128096.0
2015-11-12 10:10:00,66.52,66.76,66.31,66.71,100231.0,61.9464,62.1699,61.7509,62.1234,100231.0
2015-11-12 10:20:00,66.72,67.13,66.66,66.78,103923.0,62.1327,62.5145,62.0768,62.1885,103923.0
2015-11-12 10:30:00,66.73,66.77,66.41,66.63,246455.0,62.142,62.1792,61.844,62.0489,246455.0
2015-11-12 10:40:00,66.62,66.66,66.45,66.45,141755.0,62.0395,62.0768,61.8812,61.8812,141755.0
2015-11-12 10:50:00,66.47,66.72,66.36,66.58,83301.0,61.8999,62.1327,61.7974,62.0023,83301.0
2015-11-12 11:00:00,66.61,66.82,66.58,66.81,117085.0,62.0302,62.2258,62.0023,62.2165,117085.0
2015-11-12 11:10:00,66.81,66.92,66.53,66.61,123992.0,62.2165,62.3189,61.9557,62.0302,123992.0
2015-11-12 11:20:00,66.6,66.67,66.54,66.64,68228.0,62.0209,62.0861,61.965,62.0582,68228.0
2015-11-12 11:30:00,66.61,66.7,66.53,66.59,72560.0,62.0302,62.114,61.9557,62.0116,72560.0
2015-11-12 11:40:00,66.58,66.69,66.54,66.63,84935.0,62.0023,62.1047,61.965,62.0489,84935.0
2015-11-12 11:50:00,66.63,66.64,66.53,66.61,72242.0,62.0489,62.0582,61.9557,62.0302,72242.0
2015-11-12 12:00:00,66.62,66.66,66.56,66.61,49564.0,62.0395,62.0768,61.9837,62.0302,49564.0
2015-11-12 12:10:00,66.61,66.64,66.27,66.32,70411.0,62.0302,62.0582,61.7136,61.7602,70411.0
2015-11-12 12:20:00,66.33,66.37,66.09,66.33,186612.0,61.7695,61.8067,61.546,61.7695,186612.0
2015-11-12 12:30:00,66.33,66.37,66.14,66.35,150161.0,61.7695,61.8067,61.5925,61.7881,150161.0
2015-11-12 12:40:00,66.34,66.44,66.27,66.39,45426.0,61.7788,61.8719,61.7136,61.8254,45426.0
2015-11-12 12:50:00,66.42,66.57,66.4,66.46,134147.0,61.8533,61.993,61.8347,61.8905,134147.0
2015-11-12 13:00:00,66.47,66.54,66.3,66.3,40016.0,61.8999,61.965,61.7415,61.7415,40016.0
2015-11-12 13:10:00,66.28,66.47,66.24,66.43,161081.0,61.7229,61.8999,61.6857,61.8626,161081.0
2015-11-12 13:20:00,66.43,66.48,66.3,66.39,45260.0,61.8626,61.9092,61.7415,61.8254,45260.0
2015-11-12 13:30:00,66.39,66.42,66.31,66.41,29049.0,61.8254,61.8533,61.7509,61.844,29049.0
2015-11-12 13:40:00,66.42,66.42,66.13,66.2,100003.0,61.8533,61.8533,61.5832,61.6484,100003.0
2015-11-12 13:50:00,66.2,66.31,66.19,66.24,57809.0,61.6484,61.7509,61.6391,61.6857,57809.0
2015-11-12 14:00:00,66.24,66.26,66.01,66.01,103087.0,61.6857,61.7043,61.4715,61.4715,103087.0
2015-11-12 14:10:00,66.01,66.14,65.94,65.96,98984.0,61.4715,61.5925,61.4063,61.4249,98984.0
2015-11-12 14:20:00,65.96,65.96,65.71,65.75,108692.0,61.4249,61.4249,61.1921,61.2294,108692.0
2015-11-12 14:30:00,65.75,65.77,65.5,65.51,89925.0,61.2294,61.248,60.9966,61.0059,89925.0
2015-11-12 14:40:00,65.52,65.53,65.22,65.23,187104.0,61.0152,61.0245,60.7358,60.7451,187104.0
2015-11-12 14:50:00,65.23,65.32,65.11,65.31,158371.0,60.7451,60.8289,60.6334,60.8196,158371.0
2015-11-12 15:00:00,65.29,65.56,65.26,65.54,227214.0,60.801,61.0524,60.7731,61.0338,227214.0
2015-11-12 15:10:00,65.54,65.55,65.4,65.5,82853.0,61.0338,61.0431,60.9034,60.9966,82853.0
2015-11-12 15:20:00,65.5,65.58,65.44,65.58,89131.0,60.9966,61.071,60.9407,61.071,89131.0
2015-11-12 15:30:00,65.58,65.59,65.39,65.42,228594.0,61.071,61.0804,60.8941,60.9221,228594.0
2015-11-12 15:40:00,65.42,65.43,65.15,65.17,246328.0,60.9221,60.9314,60.6706,60.6892,246328.0
2015-11-12 15:50:00,65.17,65.27,65.02,65.1,537382.0,60.6892,60.7824,60.5496,60.6241,537382.0
2015-11-13 09:30:00,65.16,65.63,64.67,64.96,228753.0,60.6799,61.1176,60.2236,60.4937,228753.0
2015-11-13 09:40:00,65.0,66.92,64.96,66.87,171255.0,60.5309,62.3189,60.4937,62.2724,171255.0
2015-11-13 09:50:00,66.76,67.14,66.08,66.75,121307.0,62.1699,62.5238,61.5367,62.1606,121307.0
2015-11-13 10:00:00,66.71,67.03,66.71,66.77,115513.0,62.1234,62.4214,62.1234,62.1792,115513.0
2015-11-13 10:10:00,66.76,66.77,66.05,66.25,62217.0,62.1699,62.1792,61.5087,61.695,62217.0
2015-11-13 10:20:00,66.26,66.62,66.13,66.55,49908.0,61.7043,62.0395,61.5832,61.9744,49908.0
2015-11-13 10:30:00,66.52,66.52,66.14,66.21,68701.0,61.9464,61.9464,61.5925,61.6577,68701.0
2015-11-13 10:40:00,66.24,66.59,66.22,66.38,45264.0,61.6857,62.0116,61.667,61.816,45264.0
2015-11-13 10:50:00,66.39,66.73,66.3,66.64,45079.0,61.8254,62.142,61.7415,62.0582,45079.0
2015-11-13 11:00:00,66.64,66.65,66.32,66.45,58426.0,62.0582,62.0675,61.7602,61.8812,58426.0
2015-11-13 11:10:00,66.45,66.46,66.07,66.16,31499.0,61.8812,61.8905,61.5274,61.6112,31499.0
2015-11-13 11:20:00,66.17,66.48,66.08,66.39,45681.0,61.6205,61.9092,61.5367,61.8254,45681.0
2015-11-13 11:30:00,66.37,66.58,66.32,66.42,35786.0,61.8067,62.0023,61.7602,61.8533,35786.0
2015-11-13 11:40:00,66.43,66.48,66.13,66.43,35380.0,61.8626,61.9092,61.5832,61.8626,35380.0
2015-11-13 11:50:00,66.43,66.6,66.4,66.56,46151.0,61.8626,62.0209,61.8347,61.9837,46151.0
2015-11-13 12:00:00,66.56,66.63,66.42,66.47,45960.0,61.9837,62.0489,61.8533,61.8999,45960.0
2015-11-13 12:10:00,66.49,66.63,66.37,66.51,54694.0,61.9185,62.0489,61.8067,61.9371,54694.0
2015-11-13 12:20:00,66.5,66.53,66.29,66.38,38576.0,61.9278,61.9557,61.7322,61.816,38576.0
2015-11-13 12:30:00,66.4,66.57,66.35,66.54,29748.0,61.8347,61.993,61.7881,61.965,29748.0
2015-11-13 12:40:00,66.54,66.6,66.51,66.56,35999.0,61.965,62.0209,61.9371,61.9837,35999.0
2015-11-13 12:50:00,66.56,66.69,66.55,66.68,28476.0,61.9837,62.1047,61.9744,62.0954,28476.0
2015-11-13 13:00:00,66.7,66.76,66.55,66.59,53096.0,62.114,62.1699,61.9744,62.0116,53096.0
2015-11-13 13:10:00,66.58,66.7,66.53,66.55,34464.0,62.0023,62.114,61.9557,61.9744,34464.0
2015-11-13 13:20:00,66.55,66.69,66.43,66.69,40138.0,61.9744,62.1047,61.8626,62.1047,40138.0
2015-11-13 13:30:00,66.69,66.87,66.66,66.74,52620.0,62.1047,62.2724,62.0768,62.1513,52620.0
2015-11-13 13:40:00,66.74,66.93,66.65,66.79,33610.0,62.1513,62.3282,62.0675,62.1979,33610.0
2015-11-13 13:50:00,66.77,66.95,66.74,66.75,36146.0,62.1792,62.3469,62.1513,62.1606,36146.0
2015-11-13 14:00:00,66.74,66.92,66.56,66.56,63902.0,62.1513,62.3189,61.9837,61.9837,63902.0
2015-11-13 14:10:00,66.55,66.63,66.45,66.51,55732.0,61.9744,62.0489,61.8812,61.9371,55732.0
2015-11-13 14:20:00,66.52,66.54,66.21,66.22,69799.0,61.9464,61.965,61.6577,61.667,69799.0
2015-11-13 14:30:00,66.25,66.31,66.21,66.27,63282.0,61.695,61.7509,61.6577,61.7136,63282.0
2015-11-13 14:40:00,66.26,66.33,66.14,66.23,99610.0,61.7043,61.7695,61.5925,61.6764,99610.0
2015-11-13 14:50:00,66.24,66.34,65.96,66.05,87881.0,61.6857,61.7788,61.4249,61.5087,87881.0
2015-11-13 15:00:00,66.06,66.39,66.04,66.37,52943.0,61.518,61.8254,61.4994,61.8067,52943.0
2015-11-13 15:10:00,66.38,66.41,66.22,66.28,75812.0,61.816,61.844,61.667,61.7229,75812.0
2015-11-13 15:20:00,66.29,66.33,66.19,66.27,81778.0,61.7322,61.7695,61.6391,61.7136,81778.0
2015-11-13 15:30:00,66.27,66.43,66.26,66.31,79911.0,61.7136,61.8626,61.7043,61.7509,79911.0
2015-11-13 15:40:00,66.32,66.33,66.2,66.28,111521.0,61.7602,61.7695,61.6484,61.7229,111521.0
2015-11-13 15:50:00,66.26,66.48,66.23,66.45,323571.0,61.7043,61.9092,61.6764,61.8812,323571.0
2015-11-16 09:30:00,66.31,66.92,66.19,66.42,138734.0,61.7509,62.3189,61.6391,61.8533,138734.0
2015-11-16 09:40:00,66.41,66.55,66.0,66.22,271015.0,61.844,61.9744,61.4622,61.667,271015.0
2015-11-16 09:50:00,66.22,66.38,66.1,66.22,254701.0,61.667,61.816,61.5553,61.667,254701.0
2015-11-16 10:00:00,66.22,66.41,65.95,66.28,164401.0,61.667,61.844,61.4156,61.7229,164401.0
2015-11-16 10:10:00,66.31,66.66,66.3,66.39,110298.0,61.7509,62.0768,61.7415,61.8254,110298.0
2015-11-16 10:20:00,66.39,66.64,66.34,66.49,172485.0,61.8254,62.0582,61.7788,61.9185,172485.0
2015-11-16 10:30:00,66.49,66.5,66.27,66.44,82496.0,61.9185,61.9278,61.7136,61.8719,82496.0
2015-11-16 10:40:00,66.43,66.47,66.33,66.33,49912.0,61.8626,61.8999,61.7695,61.7695,49912.0
2015-11-16 10:50:00,66.32,66.42,66.22,66.39,51597.0,61.7602,61.8533,61.667,61.8254,51597.0
2015-11-16 11:00:00,66.38,66.44,66.33,66.36,76593.0,61.816,61.8719,61.7695,61.7974,76593.0
2015-11-16 11:10:00,66.38,66.45,66.31,66.41,96924.0,61.816,61.8812,61.7509,61.844,96924.0
2015-11-16 11:20:00,66.41,66.64,66.41,66.58,148201.0,61.844,62.0582,61.844,62.0023,148201.0
2015-11-16 11:30:00,66.59,66.99,66.59,66.71,203395.0,62.0116,62.3841,62.0116,62.1234,203395.0
2015-11-16 11:40:00,66.71,66.71,66.54,66.65,68102.0,62.1234,62.1234,61.965,62.0675,68102.0
2015-11-16 11:50:00,66.65,66.75,66.54,66.57,51231.0,62.0675,62.1606,61.965,61.993,51231.0
2015-11-16 12:00:00,66.59,66.65,66.41,66.46,41767.0,62.0116,62.0675,61.844,61.8905,41767.0
2015-11-16 12:10:00,66.48,66.49,66.31,66.39,59626.0,61.9092,61.9185,61.7509,61.8254,59626.0
2015-11-16 12:20:00,66.38,66.78,66.38,66.77,32333.0,61.816,62.1885,61.816,62.1792,32333.0
2015-11-16 12:30:00,66.77,67.17,66.74,67.03,101749.0,62.1792,62.5517,62.1513,62.4214,101749.0
2015-11-16 12:40:00,67.04,67.04,66.82,66.82,47649.0,62.4307,62.4307,62.2258,62.2258,47649.0
2015-11-16 12:50:00,66.81,66.95,66.73,66.94,55454.0,62.2165,62.3469,62.142,62.3375,55454.0
2015-11-16 13:00:00,66.93,67.02,66.82,67.02,39196.0,62.3282,62.412,62.2258,62.412,39196.0
2015-11-16 13:10:00,67.0,67.15,67.0,67.13,31238.0,62.3934,62.5331,62.3934,62.5145,31238.0
2015-11-16 13:20:00,67.12,67.31,66.95,66.95,50232.0,62.5052,62.6821,62.3469,62.3469,50232.0
2015-11-16 13:30:00,66.96,67.05,66.89,66.9,42261.0,62.3562,62.44,62.291,62.3003,42261.0
2015-11-16 13:40:00,66.92,66.99,66.82,66.96,35830.0,62.3189,62.3841,62.2258,62.3562,35830.0
2015-11-16 13:50:00,66.96,67.03,66.87,67.03,35440.0,62.3562,62.4214,62.2724,62.4214,35440.0
2015-11-16 14:00:00,67.05,67.08,66.9,66.93,34513.0,62.44,62.4679,62.3003,62.3282,34513.0
2015-11-16 14:10:00,66.93,67.03,66.89,67.03,101906.0,62.3282,62.4214,62.291,62.4214,101906.0
2015-11-16 14:20:00,67.03,67.07,66.94,67.0,63325.0,62.4214,62.4586,62.3375,62.3934,63325.0
2015-11-16 14:30:00,66.99,67.22,66.98,67.18,48279.0,62.3841,62.5983,62.3748,62.561,48279.0
2015-11-16 14:40:00,67.18,67.21,67.06,67.1,44909.0,62.561,62.589,62.4493,62.4865,44909.0
2015-11-16 14:50:00,67.1,67.15,67.0,67.15,53270.0,62.4865,62.5331,62.3934,62.5331,53270.0
2015-11-16 15:00:00,67.16,67.26,67.08,67.23,53347.0,62.5424,62.6355,62.4679,62.6076,53347.0
2015-11-16 15:10:00,67.21,67.26,67.1,67.1,67897.0,62.589,62.6355,62.4865,62.4865,67897.0
2015-11-16 15:20:00,67.1,67.19,67.07,67.17,83577.0,62.4865,62.5704,62.4586,62.5517,83577.0
2015-11-16 15:30:00,67.17,67.2,67.05,67.11,113283.0,62.5517,62.5797,62.44,62.4959,113283.0
2015-11-16 15:40:00,67.11,67.14,67.02,67.09,132513.0,62.4959,62.5238,62.412,62.4772,132513.0
2015-11-16 15:50:00,67.09,67.23,67.08,67.19,198605.0,62.4772,62.6076,62.4679,62.5704,198605.0
2015-11-17 09:30:00,67.13,67.94,66.74,67.45,131533.0,62.5145,63.2688,62.1513,62.8125,131533.0
2015-11-17 09:40:00,67.45,67.85,67.39,67.72,48286.0,62.8125,63.185,62.7566,63.0639,48286.0
2015-11-17 09:50:00,67.72,68.12,67.69,68.04,68691.0,63.0639,63.4364,63.036,63.3619,68691.0
2015-11-17 10:00:00,68.04,68.16,67.83,68.16,76600.0,63.3619,63.4737,63.1664,63.4737,76600.0
2015-11-17 10:10:00,68.13,68.24,68.01,68.21,231838.0,63.4457,63.5482,63.334,63.5202,231838.0
2015-11-17 10:20:00,68.21,68.58,68.21,68.53,79193.0,63.5202,63.8648,63.5202,63.8182,79193.0
2015-11-17 10:30:00,68.5,68.65,68.39,68.59,70384.0,63.7903,63.93,63.6878,63.8741,70384.0
2015-11-17 10:40:00,68.62,68.82,68.48,68.8,65368.0,63.902,64.0883,63.7717,64.0697,65368.0
2015-11-17 10:50:00,68.79,68.8,68.47,68.77,74945.0,64.0603,64.0697,63.7623,64.0417,74945.0
2015-11-17 11:00:00,68.78,68.83,68.62,68.73,151224.0,64.051,64.0976,63.902,64.0045,151224.0
2015-11-17 11:10:00,68.72,69.05,68.69,69.05,74244.0,63.9952,64.3025,63.9672,64.3025,74244.0
2015-11-17 11:20:00,69.05,69.32,69.05,69.32,84676.0,64.3025,64.5539,64.3025,64.5539,84676.0
2015-11-17 11:30:00,69.29,69.5,69.28,69.41,125423.0,64.526,64.7215,64.5167,64.6377,125423.0
2015-11-17 11:40:00,69.42,69.53,69.4,69.47,106781.0,64.647,64.7495,64.6284,64.6936,106781.0
2015-11-17 11:50:00,69.48,69.58,69.27,69.38,106801.0,64.7029,64.796,64.5073,64.6098,106801.0
2015-11-17 12:00:00,69.38,69.4,69.01,69.06,48652.0,64.6098,64.6284,64.2652,64.3118,48652.0
2015-11-17 12:10:00,69.06,69.22,68.82,68.82,44469.0,64.3118,64.4608,64.0883,64.0883,44469.0
2015-11-17 12:20:00,68.83,68.99,68.67,68.9,50748.0,64.0976,64.2466,63.9486,64.1628,50748.0
2015-11-17 12:30:00,68.89,69.03,68.69,68.71,57391.0,64.1535,64.2838,63.9672,63.9858,57391.0
2015-11-17 12:40:00,68.69,68.79,68.62,68.76,47810.0,63.9672,64.0603,63.902,64.0324,47810.0
2015-11-17 12:50:00,68.77,68.98,68.73,68.92,31151.0,64.0417,64.2373,64.0045,64.1814,31151.0
2015-11-17 13:00:00,68.92,69.17,68.91,69.17,60266.0,64.1814,64.4142,64.1721,64.4142,60266.0
2015-11-17 13:10:00,69.18,69.22,69.05,69.1,52600.0,64.4235,64.4608,64.3025,64.349,52600.0
2015-11-17 13:20:00,69.1,69.14,68.9,68.9,91012.0,64.349,64.3863,64.1628,64.1628,91012.0
2015-11-17 13:30:00,68.89,69.04,68.8,68.98,71431.0,64.1535,64.2932,64.0697,64.2373,71431.0
2015-11-17 13:40:00,68.97,69.26,68.97,69.17,68694.0,64.228,64.498,64.228,64.4142,68694.0
2015-11-17 13:50:00,69.15,69.26,69.09,69.25,32630.0,64.3956,64.498,64.3397,64.4887,32630.0
2015-11-17 14:00:00,69.24,69.3,69.1,69.27,32220.0,64.4794,64.5353,64.349,64.5073,32220.0
2015-11-17 14:10:00,69.27,69.47,69.27,69.29,56989.0,64.5073,64.6936,64.5073,64.526,56989.0
2015-11-17 14:20:00,69.26,69.26,68.97,69.0,46595.0,64.498,64.498,64.228,64.2559,46595.0
2015-11-17 14:30:00,69.0,69.01,68.82,68.92,82182.0,64.2559,64.2652,64.0883,64.1814,82182.0
2015-11-17 14:40:00,68.94,69.0,68.72,69.0,102223.0,64.2,64.2559,63.9952,64.2559,102223.0
2015-11-17 14:50:00,69.0,69.06,68.8,69.01,55387.0,64.2559,64.3118,64.0697,64.2652,55387.0
2015-11-17 15:00:00,69.01,69.08,68.86,69.04,84983.0,64.2652,64.3304,64.1255,64.2932,84983.0
2015-11-17 15:10:00,69.04,69.04,68.8,68.82,116539.0,64.2932,64.2932,64.0697,64.0883,116539.0
2015-11-17 15:20:00,68.82,69.09,68.81,69.06,126172.0,64.0883,64.3397,64.079,64.3118,126172.0
2015-11-17 15:30:00,69.05,69.17,69.03,69.12,157629.0,64.3025,64.4142,64.2838,64.3677,157629.0
2015-11-17 15:40:00,69.12,69.33,69.07,69.18,215920.0,64.3677,64.5632,64.3211,64.4235,215920.0
2015-11-17 15:50:00,69.19,69.3,69.16,69.25,418667.0,64.4328,64.5353,64.4049,64.4887,418667.0
2015-11-18 09:30:00,69.3,69.68,69.11,69.67,103564.0,64.5353,64.8892,64.3583,64.8798,103564.0
2015-11-18 09:40:00,69.68,69.71,69.03,69.16,57500.0,64.8892,64.9171,64.2838,64.4049,57500.0
2015-11-18 09:50:00,69.14,69.6,69.1,69.47,121791.0,64.3863,64.8147,64.349,64.6936,121791.0
2015-11-18 10:00:00,69.41,69.5,69.29,69.4,54852.0,64.6377,64.7215,64.526,64.6284,54852.0
2015-11-18 10:10:00,69.39,69.47,69.17,69.24,45977.0,64.6191,64.6936,64.4142,64.4794,45977.0
2015-11-18 10:20:00,69.24,69.29,69.1,69.25,78439.0,64.4794,64.526,64.349,64.4887,78439.0
2015-11-18 10:30:00,69.24,69.43,69.24,69.25,44485.0,64.4794,64.6563,64.4794,64.4887,44485.0
2015-11-18 10:40:00,69.25,69.48,69.17,69.48,51361.0,64.4887,64.7029,64.4142,64.7029,51361.0
2015-11-18 10:50:00,69.46,69.87,69.42,69.87,51285.0,64.6843,65.0661,64.647,65.0661,51285.0
2015-11-18 11:00:00,69.85,70.05,69.8,69.95,58803.0,65.0475,65.2337,65.0009,65.1406,58803.0
2015-11-18 11:10:00,69.97,70.04,69.82,69.92,42801.0,65.1592,65.2244,65.0195,65.1127,42801.0
2015-11-18 11:20:00,69.92,70.23,69.91,70.19,57505.0,65.1127,65.4013,65.1033,65.3641,57505.0
2015-11-18 11:30:00,70.19,70.36,70.18,70.33,62293.0,65.3641,65.5224,65.3548,65.4945,62293.0
2015-11-18 11:40:00,70.35,70.57,70.26,70.51,72424.0,65.5131,65.718,65.4293,65.6621,72424.0
2015-11-18 11:50:00,70.5,70.58,70.23,70.44,82946.0,65.6528,65.7273,65.4013,65.5969,82946.0
2015-11-18 12:00:00,70.43,70.72,70.39,70.45,79537.0,65.5876,65.8576,65.5503,65.6062,79537.0
2015-11-18 12:10:00,70.44,70.56,70.3,70.55,53285.0,65.5969,65.7086,65.4665,65.6993,53285.0
2015-11-18 12:20:00,70.54,70.62,70.4,70.59,54505.0,65.69,65.7645,65.5597,65.7366,54505.0
2015-11-18 12:30:00,70.58,70.63,70.53,70.61,63979.0,65.7273,65.7738,65.6807,65.7552,63979.0
2015-11-18 12:40:00,70.6,70.7,70.4,70.4,213921.0,65.7459,65.839,65.5597,65.5597,213921.0
2015-11-18 12:50:00,70.41,70.42,70.12,70.13,42636.0,65.569,65.5783,65.2989,65.3082,42636.0
2015-11-18 13:00:00,70.12,70.4,70.08,70.38,58123.0,65.2989,65.5597,65.2617,65.541,58123.0
2015-11-18 13:10:00,70.38,70.5,70.15,70.17,64568.0,65.541,65.6528,65.3268,65.3455,64568.0
2015-11-18 13:20:00,70.17,70.18,70.05,70.12,62777.0,65.3455,65.3548,65.2337,65.2989,62777.0
2015-11-18 13:30:00,70.12,70.13,69.85,69.9,58396.0,65.2989,65.3082,65.0475,65.094,58396.0
2015-11-18 13:40:00,69.9,69.92,69.77,69.78,48097.0,65.094,65.1127,64.973,64.9823,48097.0
2015-11-18 13:50:00,69.78,69.8,69.71,69.76,42494.0,64.9823,65.0009,64.9171,64.9637,42494.0
2015-11-18 14:00:00,69.76,69.99,69.63,69.99,102916.0,64.9637,65.1778,64.8426,65.1778,102916.0
2015-11-18 14:10:00,69.98,70.11,69.95,70.0,81543.0,65.1685,65.2896,65.1406,65.1872,81543.0
2015-11-18 14:20:00,70.02,70.24,70.0,70.21,48490.0,65.2058,65.4107,65.1872,65.3827,48490.0
2015-11-18 14:30:00,70.2,70.38,70.16,70.35,59505.0,65.3734,65.541,65.3362,65.5131,59505.0
2015-11-18 14:40:00,70.36,70.4,70.24,70.3,54543.0,65.5224,65.5597,65.4107,65.4665,54543.0
2015-11-18 14:50:00,70.29,70.32,70.16,70.29,90006.0,65.4572,65.4852,65.3362,65.4572,90006.0
2015-11-18 15:00:00,70.29,70.35,70.04,70.07,106279.0,65.4572,65.5131,65.2244,65.2523,106279.0
2015-11-18 15:10:00,70.07,70.24,70.06,70.1,179973.0,65.2523,65.4107,65.243,65.2803,179973.0
2015-11-18 15:20:00,70.1,70.2,70.09,70.17,133851.0,65.2803,65.3734,65.271,65.3455,133851.0
2015-11-18 15:30:00,70.17,70.18,70.09,70.14,147560.0,65.3455,65.3548,65.271,65.3175,147560.0
2015-11-18 15:40:00,70.14,70.25,70.06,70.21,189412.0,65.3175,65.42,65.243,65.3827,189412.0
2015-11-18 15:50:00,70.2,70.33,70.15,70.23,235054.0,65.3734,65.4945,65.3268,65.4013,235054.0
2015-11-19 09:30:00,68.97,69.09,65.91,66.77,679589.0,64.228,64.3397,61.3784,62.1792,679589.0
2015-11-19 09:40:00,66.74,67.34,66.25,66.88,664325.0,62.1513,62.71,61.695,62.2817,664325.0
2015-11-19 09:50:00,66.88,67.42,66.23,66.29,417576.0,62.2817,62.7845,61.6764,61.7322,417576.0
2015-11-19 10:00:00,66.28,66.53,66.02,66.02,306799.0,61.7229,61.9557,61.4808,61.4808,306799.0
2015-11-19 10:10:00,66.02,66.1,65.67,65.69,336791.0,61.4808,61.5553,61.1549,61.1735,336791.0
2015-11-19 10:20:00,65.67,66.38,65.59,66.34,534432.0,61.1549,61.816,61.0804,61.7788,534432.0
2015-11-19 10:30:00,66.33,66.85,66.25,66.75,171228.0,61.7695,62.2537,61.695,62.1606,171228.0
2015-11-19 10:40:00,66.75,66.92,66.45,66.52,283388.0,62.1606,62.3189,61.8812,61.9464,283388.0
2015-11-19 10:50:00,66.53,66.67,66.5,66.53,134683.0,61.9557,62.0861,61.9278,61.9557,134683.0
2015-11-19 11:00:00,66.51,66.86,66.49,66.84,185081.0,61.9371,62.263,61.9185,62.2444,185081.0
2015-11-19 11:10:00,66.85,66.85,66.32,66.65,106610.0,62.2537,62.2537,61.7602,62.0675,106610.0
2015-11-19 11:20:00,66.63,66.63,66.19,66.43,80755.0,62.0489,62.0489,61.6391,61.8626,80755.0
2015-11-19 11:30:00,66.39,66.78,66.32,66.56,116033.0,61.8254,62.1885,61.7602,61.9837,116033.0
2015-11-19 11:40:00,66.56,66.63,66.13,66.14,57249.0,61.9837,62.0489,61.5832,61.5925,57249.0
2015-11-19 11:50:00,66.15,66.26,66.03,66.14,73834.0,61.6019,61.7043,61.4901,61.5925,73834.0
2015-11-19 12:00:00,66.12,66.15,65.86,65.89,126890.0,61.5739,61.6019,61.3318,61.3597,126890.0
2015-11-19 12:10:00,65.91,66.2,65.75,65.76,456339.0,61.3784,61.6484,61.2294,61.2387,456339.0
2015-11-19 12:20:00,65.74,65.85,65.64,65.74,92561.0,61.22,61.3225,61.1269,61.22,92561.0
2015-11-19 12:30:00,65.77,65.89,65.65,65.73,84138.0,61.248,61.3597,61.1362,61.2107,84138.0
2015-11-19 12:40:00,65.71,65.82,65.6,65.71,43319.0,61.1921,61.2945,61.0897,61.1921,43319.0
2015-11-19 12:50:00,65.69,65.87,65.53,65.85,76282.0,61.1735,61.3411,61.0245,61.3225,76282.0
2015-11-19 13:00:00,65.87,66.14,65.82,66.05,114219.0,61.3411,61.5925,61.2945,61.5087,114219.0
2015-11-19 13:10:00,66.05,66.28,66.05,66.1,76744.0,61.5087,61.7229,61.5087,61.5553,76744.0
2015-11-19 13:20:00,66.1,66.12,65.81,65.82,69585.0,61.5553,61.5739,61.2852,61.2945,69585.0
2015-11-19 13:30:00,65.83,66.03,65.79,65.84,48688.0,61.3039,61.4901,61.2666,61.3132,48688.0
2015-11-19 13:40:00,65.84,65.89,65.72,65.72,59324.0,61.3132,61.3597,61.2014,61.2014,59324.0
2015-11-19 13:50:00,65.74,65.74,65.37,65.37,82758.0,61.22,61.22,60.8755,60.8755,82758.0
2015-11-19 14:00:00,65.37,65.4,65.25,65.33,110253.0,60.8755,60.9034,60.7637,60.8382,110253.0
2015-11-19 14:10:00,65.32,65.62,65.17,65.6,153059.0,60.8289,61.1083,60.6892,61.0897,153059.0
2015-11-19 14:20:00,65.59,65.73,65.44,65.69,143303.0,61.0804,61.2107,60.9407,61.1735,143303.0
2015-11-19 14:30:00,65.69,65.8,65.36,65.36,133171.0,61.1735,61.2759,60.8662,60.8662,133171.0
2015-11-19 14:40:00,65.38,65.5,65.09,65.1,155982.0,60.8848,60.9966,60.6147,60.6241,155982.0
2015-11-19 14:50:00,65.09,65.46,65.09,65.43,165153.0,60.6147,60.9593,60.6147,60.9314,165153.0
2015-11-19 15:00:00,65.44,65.6,65.43,65.58,177992.0,60.9407,61.0897,60.9314,61.071,177992.0
2015-11-19 15:10:00,65.56,65.71,65.42,65.64,179946.0,61.0524,61.1921,60.9221,61.1269,179946.0
2015-11-19 15:20:00,65.64,65.83,65.6,65.75,153396.0,61.1269,61.3039,61.0897,61.2294,153396.0
2015-11-19 15:30:00,65.74,65.76,65.52,65.54,314370.0,61.22,61.2387,61.0152,61.0338,314370.0
2015-11-19 15:40:00,65.53,65.56,65.29,65.47,330061.0,61.0245,61.0524,60.801,60.9686,330061.0
2015-11-19 15:50:00,65.47,65.48,65.33,65.38,501470.0,60.9686,60.9779,60.8382,60.8848,501470.0
2015-11-20 09:30:00,66.03,66.97,65.78,66.25,359860.0,61.4901,62.3655,61.2573,61.695,359860.0
2015-11-20 09:40:00,66.33,66.53,65.74,66.41,232412.0,61.7695,61.9557,61.22,61.844,232412.0
2015-11-20 09:50:00,66.37,66.89,66.26,66.37,350585.0,61.8067,62.291,61.7043,61.8067,350585.0
2015-11-20 10:00:00,66.37,66.51,66.18,66.42,172942.0,61.8067,61.9371,61.6298,61.8533,172942.0
2015-11-20 10:10:00,66.44,67.69,66.37,67.69,183975.0,61.8719,63.036,61.8067,63.036,183975.0
2015-11-20 10:20:00,67.67,67.78,67.18,67.25,165320.0,63.0174,63.1198,62.561,62.6262,165320.0
2015-11-20 10:30:00,67.22,67.24,66.86,66.95,102735.0,62.5983,62.6169,62.263,62.3469,102735.0
2015-11-20 10:40:00,66.94,66.98,66.56,66.67,110342.0,62.3375,62.3748,61.9837,62.0861,110342.0
2015-11-20 10:50:00,66.66,67.02,66.58,66.63,68172.0,62.0768,62.412,62.0023,62.0489,68172.0
2015-11-20 11:00:00,66.62,66.8,66.21,66.25,114203.0,62.0395,62.2072,61.6577,61.695,114203.0
2015-11-20 11:10:00,66.26,66.5,66.14,66.5,64537.0,61.7043,61.9278,61.5925,61.9278,64537.0
2015-11-20 11:20:00,66.39,66.5,66.26,66.35,29146.0,61.8254,61.9278,61.7043,61.7881,29146.0
2015-11-20 11:30:00,66.34,66.38,66.14,66.17,26538.0,61.7788,61.816,61.5925,61.6205,26538.0
2015-11-20 11:40:00,66.2,66.28,66.13,66.21,38221.0,61.6484,61.7229,61.5832,61.6577,38221.0
2015-11-20 11:50:00,66.25,66.34,66.08,66.29,67241.0,61.695,61.7788,61.5367,61.7322,67241.0
2015-11-20 12:00:00,66.29,66.53,66.25,66.44,43384.0,61.7322,61.9557,61.695,61.8719,43384.0
2015-11-20 12:10:00,66.46,66.54,66.37,66.54,31968.0,61.8905,61.965,61.8067,61.965,31968.0
2015-11-20 12:20:00,66.55,66.72,66.54,66.63,37837.0,61.9744,62.1327,61.965,62.0489,37837.0
2015-11-20 12:30:00,66.61,66.83,66.6,66.73,31553.0,62.0302,62.2351,62.0209,62.142,31553.0
2015-11-20 12:40:00,66.76,66.89,66.69,66.75,48533.0,62.1699,62.291,62.1047,62.1606,48533.0
2015-11-20 12:50:00,66.76,66.9,66.76,66.9,44136.0,62.1699,62.3003,62.1699,62.3003,44136.0
2015-11-20 13:00:00,66.87,67.03,66.85,66.98,65874.0,62.2724,62.4214,62.2537,62.3748,65874.0
2015-11-20 13:10:00,66.98,67.03,66.9,66.99,64549.0,62.3748,62.4214,62.3003,62.3841,64549.0
2015-11-20 13:20:00,67.02,67.05,66.95,66.99,43605.0,62.412,62.44,62.3469,62.3841,43605.0
2015-11-20 13:30:00,67.0,67.01,66.73,66.83,63585.0,62.3934,62.4027,62.142,62.2351,63585.0
2015-11-20 13:40:00,66.83,66.96,66.81,66.9,20757.0,62.2351,62.3562,62.2165,62.3003,20757.0
2015-11-20 13:50:00,66.89,66.97,66.88,66.94,135890.0,62.291,62.3655,62.2817,62.3375,135890.0
2015-11-20 14:00:00,66.92,67.12,66.92,67.11,36442.0,62.3189,62.5052,62.3189,62.4959,36442.0
2015-11-20 14:10:00,67.12,67.27,67.08,67.27,49190.0,62.5052,62.6449,62.4679,62.6449,49190.0
2015-11-20 14:20:00,67.26,67.27,67.13,67.18,57250.0,62.6355,62.6449,62.5145,62.561,57250.0
2015-11-20 14:30:00,67.2,67.37,67.16,67.27,48655.0,62.5797,62.738,62.5424,62.6449,48655.0
2015-11-20 14:40:00,67.27,67.44,67.26,67.39,88907.0,62.6449,62.8032,62.6355,62.7566,88907.0
2015-11-20 14:50:00,67.39,67.42,67.34,67.4,70146.0,62.7566,62.7845,62.71,62.7659,70146.0
2015-11-20 15:00:00,67.4,67.47,67.31,67.44,82396.0,62.7659,62.8311,62.6821,62.8032,82396.0
2015-11-20 15:10:00,67.44,67.47,67.37,67.47,75243.0,62.8032,62.8311,62.738,62.8311,75243.0
2015-11-20 15:20:00,67.46,67.46,67.35,67.41,78990.0,62.8218,62.8218,62.7194,62.7752,78990.0
2015-11-20 15:30:00,67.41,67.52,67.41,67.48,123345.0,62.7752,62.8777,62.7752,62.8404,123345.0
2015-11-20 15:40:00,67.48,67.51,67.39,67.44,169839.0,62.8404,62.8684,62.7566,62.8032,169839.0
2015-11-20 15:50:00,67.43,67.44,67.33,67.4,229039.0,62.7939,62.8032,62.7007,62.7659,229039.0
2015-11-23 09:30:00,66.43,66.87,66.03,66.76,311671.0,61.8626,62.2724,61.4901,62.1699,311671.0
2015-11-23 09:40:00,66.74,67.4,66.7,67.39,89722.0,62.1513,62.7659,62.114,62.7566,89722.0
2015-11-23 09:50:00,67.42,67.6,66.94,67.52,149743.0,62.7845,62.9522,62.3375,62.8777,149743.0
2015-11-23 10:00:00,67.52,67.67,67.25,67.58,204696.0,62.8777,63.0174,62.6262,62.9335,204696.0
2015-11-23 10:10:00,67.63,67.93,67.33,67.87,82177.0,62.9801,63.2595,62.7007,63.2036,82177.0
2015-11-23 10:20:00,67.89,67.89,67.55,67.55,66452.0,63.2222,63.2222,62.9056,62.9056,66452.0
2015-11-23 10:30:00,67.54,67.96,67.49,67.91,42554.0,62.8963,63.2874,62.8497,63.2409,42554.0
2015-11-23 10:40:00,67.88,67.98,67.74,67.88,44568.0,63.2129,63.306,63.0825,63.2129,44568.0
2015-11-23 10:50:00,67.87,67.87,67.67,67.79,108754.0,63.2036,63.2036,63.0174,63.1291,108754.0
2015-11-23 11:00:00,67.78,67.86,67.69,67.86,31975.0,63.1198,63.1943,63.036,63.1943,31975.0
2015-11-23 11:10:00,67.86,67.98,67.85,67.92,34204.0,63.1943,63.306,63.185,63.2502,34204.0
2015-11-23 11:20:00,67.94,67.99,67.76,67.88,56423.0,63.2688,63.3154,63.1012,63.2129,56423.0
2015-11-23 11:30:00,67.9,68.12,67.9,68.03,60159.0,63.2315,63.4364,63.2315,63.3526,60159.0
2015-11-23 11:40:00,68.03,68.2,67.99,68.05,64028.0,63.3526,63.5109,63.3154,63.3712,64028.0
2015-11-23 11:50:00,68.06,68.13,67.98,68.02,69232.0,63.3805,63.4457,63.306,63.3433,69232.0
2015-11-23 12:00:00,68.0,68.05,67.72,67.73,42121.0,63.3247,63.3712,63.0639,63.0732,42121.0
2015-11-23 12:10:00,67.73,67.89,67.72,67.82,19850.0,63.0732,63.2222,63.0639,63.157,19850.0
2015-11-23 12:20:00,67.8,68.05,67.76,68.02,24419.0,63.1384,63.3712,63.1012,63.3433,24419.0
2015-11-23 12:30:00,68.02,68.04,67.85,67.98,32047.0,63.3433,63.3619,63.185,63.306,32047.0
2015-11-23 12:40:00,67.97,68.04,67.81,67.85,30869.0,63.2967,63.3619,63.1477,63.185,30869.0
2015-11-23 12:50:00,67.83,68.08,67.82,68.05,15761.0,63.1664,63.3992,63.157,63.3712,15761.0
2015-11-23 13:00:00,68.06,68.11,68.04,68.06,23315.0,63.3805,63.4271,63.3619,63.3805,23315.0
2015-11-23 13:10:00,68.05,68.17,67.96,68.09,57178.0,63.3712,63.483,63.2874,63.4085,57178.0
2015-11-23 13:20:00,68.1,68.15,67.83,67.88,50725.0,63.4178,63.4643,63.1664,63.2129,50725.0
2015-11-23 13:30:00,67.87,67.89,67.77,67.82,37602.0,63.2036,63.2222,63.1105,63.157,37602.0
2015-11-23 13:40:00,67.82,67.86,67.63,67.66,47640.0,63.157,63.1943,62.9801,63.008,47640.0
2015-11-23 13:50:00,67.65,67.66,67.5,67.57,31478.0,62.9987,63.008,62.859,62.9242,31478.0
2015-11-23 14:00:00,67.56,67.63,67.39,67.39,41277.0,62.9149,62.9801,62.7566,62.7566,41277.0
2015-11-23 14:10:00,67.39,67.48,67.33,67.44,50046.0,62.7566,62.8404,62.7007,62.8032,50046.0
2015-11-23 14:20:00,67.44,67.53,67.39,67.44,45579.0,62.8032,62.887,62.7566,62.8032,45579.0
2015-11-23 14:30:00,67.44,67.5,67.31,67.38,91631.0,62.8032,62.859,62.6821,62.7473,91631.0
2015-11-23 14:40:00,67.37,67.37,67.28,67.31,40346.0,62.738,62.738,62.6542,62.6821,40346.0
2015-11-23 14:50:00,67.31,67.38,67.27,67.3,63677.0,62.6821,62.7473,62.6449,62.6728,63677.0
2015-11-23 15:00:00,67.3,67.4,67.27,67.38,64678.0,62.6728,62.7659,62.6449,62.7473,64678.0
2015-11-23 15:10:00,67.39,67.39,67.23,67.32,68018.0,62.7566,62.7566,62.6076,62.6914,68018.0
2015-11-23 15:20:00,67.33,67.37,67.2,67.22,70142.0,62.7007,62.738,62.5797,62.5983,70142.0
2015-11-23 15:30:00,67.21,67.42,67.21,67.31,120220.0,62.589,62.7845,62.589,62.6821,120220.0
2015-11-23 15:40:00,67.3,67.38,67.24,67.33,85784.0,62.6728,62.7473,62.6169,62.7007,85784.0
2015-11-23 15:50:00,67.32,67.5,67.31,67.37,279560.0,62.6914,62.859,62.6821,62.738,279560.0
2015-11-24 09:30:00,67.09,67.42,66.79,67.2,94690.0,62.4772,62.7845,62.1979,62.5797,94690.0
2015-11-24 09:40:00,67.2,67.32,67.0,67.04,44817.0,62.5797,62.6914,62.3934,62.4307,44817.0
2015-11-24 09:50:00,67.11,67.67,67.09,67.57,43758.0,62.4959,63.0174,62.4772,62.9242,43758.0
2015-11-24 10:00:00,67.54,67.77,67.46,67.6,64326.0,62.8963,63.1105,62.8218,62.9522,64326.0
2015-11-24 10:10:00,67.64,67.71,67.44,67.49,67629.0,62.9894,63.0546,62.8032,62.8497,67629.0
2015-11-24 10:20:00,67.47,67.7,67.44,67.55,37454.0,62.8311,63.0453,62.8032,62.9056,37454.0
2015-11-24 10:30:00,67.56,67.56,67.4,67.52,22838.0,62.9149,62.9149,62.7659,62.8777,22838.0
2015-11-24 10:40:00,67.49,67.66,67.46,67.53,40202.0,62.8497,63.008,62.8218,62.887,40202.0
2015-11-24 10:50:00,67.54,67.83,67.54,67.82,25999.0,62.8963,63.1664,62.8963,63.157,25999.0
2015-11-24 11:00:00,67.82,67.88,67.64,67.83,36446.0,63.157,63.2129,62.9894,63.1664,36446.0
2015-11-24 11:10:00,67.83,67.87,67.66,67.68,31741.0,63.1664,63.2036,63.008,63.0267,31741.0
2015-11-24 11:20:00,67.68,67.96,67.66,67.9,51126.0,63.0267,63.2874,63.008,63.2315,51126.0
2015-11-24 11:30:00,67.93,68.23,67.92,68.02,49741.0,63.2595,63.5388,63.2502,63.3433,49741.0
2015-11-24 11:40:00,68.03,68.15,67.95,68.15,33893.0,63.3526,63.4643,63.2781,63.4643,33893.0
2015-11-24 11:50:00,68.15,68.25,68.06,68.07,20821.0,63.4643,63.5575,63.3805,63.3898,20821.0
2015-11-24 12:00:00,68.09,68.25,67.98,67.98,18640.0,63.4085,63.5575,63.306,63.306,18640.0
2015-11-24 12:10:00,67.96,68.05,67.9,67.95,44539.0,63.2874,63.3712,63.2315,63.2781,44539.0
2015-11-24 12:20:00,67.95,68.04,67.87,67.97,31493.0,63.2781,63.3619,63.2036,63.2967,31493.0
2015-11-24 12:30:00,67.98,68.09,67.96,68.03,19135.0,63.306,63.4085,63.2874,63.3526,19135.0
2015-11-24 12:40:00,68.03,68.19,68.01,68.11,14635.0,63.3526,63.5016,63.334,63.4271,14635.0
2015-11-24 12:50:00,68.14,68.15,68.04,68.12,19472.0,63.455,63.4643,63.3619,63.4364,19472.0
2015-11-24 13:00:00,68.12,68.28,68.1,68.22,19609.0,63.4364,63.5854,63.4178,63.5295,19609.0
2015-11-24 13:10:00,68.22,68.31,68.15,68.25,42394.0,63.5295,63.6133,63.4643,63.5575,42394.0
2015-11-24 13:20:00,68.27,68.35,68.26,68.35,29674.0,63.5761,63.6506,63.5668,63.6506,29674.0
2015-11-24 13:30:00,68.34,68.38,68.3,68.35,30089.0,63.6413,63.6785,63.604,63.6506,30089.0
2015-11-24 13:40:00,68.37,68.41,68.33,68.35,17590.0,63.6692,63.7065,63.632,63.6506,17590.0
2015-11-24 13:50:00,68.35,68.41,68.31,68.39,24051.0,63.6506,63.7065,63.6133,63.6878,24051.0
2015-11-24 14:00:00,68.39,68.5,68.37,68.4,48562.0,63.6878,63.7903,63.6692,63.6972,48562.0
2015-11-24 14:10:00,68.41,68.46,68.3,68.38,37586.0,63.7065,63.753,63.604,63.6785,37586.0
2015-11-24 14:20:00,68.38,68.52,68.38,68.44,33378.0,63.6785,63.8089,63.6785,63.7344,33378.0
2015-11-24 14:30:00,68.45,68.62,68.42,68.5,51107.0,63.7437,63.902,63.7158,63.7903,51107.0
2015-11-24 14:40:00,68.48,68.53,68.45,68.5,35957.0,63.7717,63.8182,63.7437,63.7903,35957.0
2015-11-24 14:50:00,68.51,68.72,68.49,68.7,51216.0,63.7996,63.9952,63.781,63.9765,51216.0
2015-11-24 15:00:00,68.7,68.7,68.58,68.68,59900.0,63.9765,63.9765,63.8648,63.9579,59900.0
2015-11-24 15:10:00,68.68,68.78,68.64,68.76,69507.0,63.9579,64.051,63.9207,64.0324,69507.0
2015-11-24 15:20:00,68.73,68.81,68.67,68.67,67670.0,64.0045,64.079,63.9486,63.9486,67670.0
2015-11-24 15:30:00,68.66,68.84,68.65,68.8,128938.0,63.9393,64.1069,63.93,64.0697,128938.0
2015-11-24 15:40:00,68.8,69.04,68.73,69.02,197864.0,64.0697,64.2932,64.0045,64.2745,197864.0
2015-11-24 15:50:00,69.0,69.11,68.88,69.01,320012.0,64.2559,64.3583,64.1442,64.2652,320012.0
2015-11-25 09:30:00,68.99,69.12,68.6,68.93,35905.0,64.2466,64.3677,63.8834,64.1907,35905.0
2015-11-25 09:40:00,68.91,69.02,68.82,69.01,79069.0,64.1721,64.2745,64.0883,64.2652,79069.0
2015-11-25 09:50:00,68.96,69.36,68.95,69.07,80995.0,64.2187,64.5912,64.2093,64.3211,80995.0
2015-11-25 10:00:00,69.05,69.12,68.95,69.0,54425.0,64.3025,64.3677,64.2093,64.2559,54425.0
2015-11-25 10:10:00,68.99,69.12,68.94,69.06,97813.0,64.2466,64.3677,64.2,64.3118,97813.0
2015-11-25 10:20:00,69.04,69.17,68.95,68.99,51063.0,64.2932,64.4142,64.2093,64.2466,51063.0
2015-11-25 10:30:00,68.98,69.18,68.97,69.08,65334.0,64.2373,64.4235,64.228,64.3304,65334.0
2015-11-25 10:40:00,69.08,69.28,69.08,69.26,33330.0,64.3304,64.5167,64.3304,64.498,33330.0
2015-11-25 10:50:00,69.25,69.27,69.07,69.24,33857.0,64.4887,64.5073,64.3211,64.4794,33857.0
2015-11-25 11:00:00,69.25,69.32,69.18,69.26,43539.0,64.4887,64.5539,64.4235,64.498,43539.0
2015-11-25 11:10:00,69.22,69.3,69.09,69.24,77556.0,64.4608,64.5353,64.3397,64.4794,77556.0
2015-11-25 11:20:00,69.23,69.27,68.97,69.0,67806.0,64.4701,64.5073,64.228,64.2559,67806.0
2015-11-25 11:30:00,68.98,69.09,68.95,69.06,38894.0,64.2373,64.3397,64.2093,64.3118,38894.0
2015-11-25 11:40:00,69.06,69.1,68.97,69.1,37038.0,64.3118,64.349,64.228,64.349,37038.0
2015-11-25 11:50:00,69.1,69.23,69.1,69.21,20561.0,64.349,64.4701,64.349,64.4515,20561.0
2015-11-25 12:00:00,69.23,69.28,69.12,69.23,14818.0,64.4701,64.5167,64.3677,64.4701,14818.0
2015-11-25 12:10:00,69.19,69.23,69.11,69.23,15479.0,64.4328,64.4701,64.3583,64.4701,15479.0
2015-11-25 12:20:00,69.21,69.36,69.19,69.34,22050.0,64.4515,64.5912,64.4328,64.5725,22050.0
2015-11-25 12:30:00,69.33,69.5,69.32,69.41,20181.0,64.5632,64.7215,64.5539,64.6377,20181.0
2015-11-25 12:40:00,69.4,69.49,69.35,69.48,45189.0,64.6284,64.7122,64.5818,64.7029,45189.0
2015-11-25 12:50:00,69.49,69.55,69.41,69.53,22992.0,64.7122,64.7681,64.6377,64.7495,22992.0
2015-11-25 13:00:00,69.53,69.6,69.51,69.53,24646.0,64.7495,64.8147,64.7308,64.7495,24646.0
2015-11-25 13:10:00,69.56,69.57,69.41,69.46,20810.0,64.7774,64.7867,64.6377,64.6843,20810.0
2015-11-25 13:20:00,69.46,69.48,69.38,69.45,18554.0,64.6843,64.7029,64.6098,64.675,18554.0
2015-11-25 13:30:00,69.45,69.55,69.39,69.47,26734.0,64.675,64.7681,64.6191,64.6936,26734.0
2015-11-25 13:40:00,69.45,69.45,69.24,69.25,25613.0,64.675,64.675,64.4794,64.4887,25613.0
2015-11-25 13:50:00,69.25,69.53,69.23,69.5,40587.0,64.4887,64.7495,64.4701,64.7215,40587.0
2015-11-25 14:00:00,69.52,69.53,69.42,69.43,23813.0,64.7402,64.7495,64.647,64.6563,23813.0
2015-11-25 14:10:00,69.44,69.54,69.41,69.52,30130.0,64.6657,64.7588,64.6377,64.7402,30130.0
2015-11-25 14:20:00,69.52,69.58,69.47,69.47,31275.0,64.7402,64.796,64.6936,64.6936,31275.0
2015-11-25 14:30:00,69.46,69.51,69.44,69.45,65368.0,64.6843,64.7308,64.6657,64.675,65368.0
2015-11-25 14:40:00,69.45,69.48,69.35,69.37,76739.0,64.675,64.7029,64.5818,64.6005,76739.0
2015-11-25 14:50:00,69.36,69.43,69.27,69.28,56275.0,64.5912,64.6563,64.5073,64.5167,56275.0
2015-11-25 15:00:00,69.29,69.41,69.09,69.09,37891.0,64.526,64.6377,64.3397,64.3397,37891.0
2015-11-25 15:10:00,69.09,69.17,69.04,69.11,49007.0,64.3397,64.4142,64.2932,64.3583,49007.0
2015-11-25 15:20:00,69.12,69.2,69.11,69.2,42876.0,64.3677,64.4422,64.3583,64.4422,42876.0
2015-11-25 15:30:00,69.2,69.24,69.12,69.14,62243.0,64.4422,64.4794,64.3677,64.3863,62243.0
2015-11-25 15:40:00,69.13,69.18,69.01,69.05,79711.0,64.377,64.4235,64.2652,64.3025,79711.0
2015-11-25 15:50:00,69.05,69.05,68.95,68.97,181375.0,64.3025,64.3025,64.2093,64.228,181375.0
2015-11-27 09:30:00,69.2,69.37,68.99,69.3,35918.0,64.4422,64.6005,64.2466,64.5353,35918.0
2015-11-27 09:40:00,69.3,69.44,68.91,69.2,20777.0,64.5353,64.6657,64.1721,64.4422,20777.0
2015-11-27 09:50:00,69.13,69.43,69.01,69.25,28794.0,64.377,64.6563,64.2652,64.4887,28794.0
2015-11-27 10:00:00,69.23,69.43,69.06,69.41,15165.0,64.4701,64.6563,64.3118,64.6377,15165.0
2015-11-27 10:10:00,69.42,69.65,69.39,69.63,40810.0,64.647,64.8612,64.6191,64.8426,40810.0
2015-11-27 10:20:00,69.63,69.74,69.52,69.72,14427.0,64.8426,64.945,64.7402,64.9264,14427.0
2015-11-27 10:30:00,69.73,69.85,69.55,69.58,27164.0,64.9357,65.0475,64.7681,64.796,27164.0
2015-11-27 10:40:00,69.54,69.97,69.49,69.6,104232.0,64.7588,65.1592,64.7122,64.8147,104232.0
2015-11-27 10:50:00,69.61,69.67,69.52,69.59,6969.0,64.824,64.8798,64.7402,64.8053,6969.0
2015-11-27 11:00:00,69.58,69.69,69.53,69.64,23716.0,64.796,64.8985,64.7495,64.8519,23716.0
2015-11-27 11:10:00,69.62,69.67,69.5,69.58,15433.0,64.8333,64.8798,64.7215,64.796,15433.0
2015-11-27 11:20:00,69.61,69.67,69.53,69.59,16719.0,64.824,64.8798,64.7495,64.8053,16719.0
2015-11-27 11:30:00,69.61,69.65,69.51,69.63,25174.0,64.824,64.8612,64.7308,64.8426,25174.0
2015-11-27 11:40:00,69.62,69.78,69.57,69.66,49581.0,64.8333,64.9823,64.7867,64.8705,49581.0
2015-11-27 11:50:00,69.67,69.71,69.59,69.62,23617.0,64.8798,64.9171,64.8053,64.8333,23617.0
2015-11-27 12:00:00,69.64,69.65,69.53,69.54,13796.0,64.8519,64.8612,64.7495,64.7588,13796.0
2015-11-27 12:10:00,69.53,69.53,69.44,69.47,8127.0,64.7495,64.7495,64.6657,64.6936,8127.0
2015-11-27 12:20:00,69.47,69.55,69.43,69.53,13052.0,64.6936,64.7681,64.6563,64.7495,13052.0
2015-11-27 12:30:00,69.5,69.53,69.41,69.45,16781.0,64.7215,64.7495,64.6377,64.675,16781.0
2015-11-27 12:40:00,69.46,69.59,69.44,69.57,137794.0,64.6843,64.8053,64.6657,64.7867,137794.0
2015-11-27 12:50:00,69.57,69.57,69.42,69.47,164281.0,64.7867,64.7867,64.647,64.6936,164281.0
2015-11-30 09:30:00,69.51,69.71,68.8,69.08,67271.0,64.7308,64.9171,64.0697,64.3304,67271.0
2015-11-30 09:40:00,69.08,69.43,68.84,68.93,40010.0,64.3304,64.6563,64.1069,64.1907,40010.0
2015-11-30 09:50:00,68.95,69.0,68.5,68.63,64577.0,64.2093,64.2559,63.7903,63.9113,64577.0
2015-11-30 10:00:00,68.68,68.77,68.45,68.65,41962.0,63.9579,64.0417,63.7437,63.93,41962.0
2015-11-30 10:10:00,68.62,68.82,68.27,68.34,39979.0,63.902,64.0883,63.5761,63.6413,39979.0
2015-11-30 10:20:00,68.34,68.43,68.22,68.36,169312.0,63.6413,63.7251,63.5295,63.6599,169312.0
2015-11-30 10:30:00,68.36,68.65,68.29,68.39,45548.0,63.6599,63.93,63.5947,63.6878,45548.0
2015-11-30 10:40:00,68.41,68.52,68.29,68.43,29787.0,63.7065,63.8089,63.5947,63.7251,29787.0
2015-11-30 10:50:00,68.46,68.73,68.41,68.57,51814.0,63.753,64.0045,63.7065,63.8555,51814.0
2015-11-30 11:00:00,68.56,68.65,68.49,68.62,74703.0,63.8462,63.93,63.781,63.902,74703.0
2015-11-30 11:10:00,68.64,68.71,68.57,68.7,39995.0,63.9207,63.9858,63.8555,63.9765,39995.0
2015-11-30 11:20:00,68.68,68.88,68.47,68.49,29050.0,63.9579,64.1442,63.7623,63.781,29050.0
2015-11-30 11:30:00,68.46,68.47,68.26,68.42,44429.0,63.753,63.7623,63.5668,63.7158,44429.0
2015-11-30 11:40:00,68.43,68.46,68.3,68.31,59447.0,63.7251,63.753,63.604,63.6133,59447.0
2015-11-30 11:50:00,68.31,68.46,68.24,68.46,25882.0,63.6133,63.753,63.5482,63.753,25882.0
2015-11-30 12:00:00,68.49,68.5,68.4,68.42,29896.0,63.781,63.7903,63.6972,63.7158,29896.0
2015-11-30 12:10:00,68.45,68.55,68.41,68.52,27760.0,63.7437,63.8368,63.7065,63.8089,27760.0
2015-11-30 12:20:00,68.52,68.61,68.43,68.6,43532.0,63.8089,63.8927,63.7251,63.8834,43532.0
2015-11-30 12:30:00,68.6,68.67,68.51,68.54,41971.0,63.8834,63.9486,63.7996,63.8275,41971.0
2015-11-30 12:40:00,68.52,68.61,68.5,68.54,27376.0,63.8089,63.8927,63.7903,63.8275,27376.0
2015-11-30 12:50:00,68.53,68.62,68.43,68.43,29855.0,63.8182,63.902,63.7251,63.7251,29855.0
2015-11-30 13:00:00,68.42,68.42,68.29,68.3,73889.0,63.7158,63.7158,63.5947,63.604,73889.0
2015-11-30 13:10:00,68.31,68.42,68.29,68.37,33107.0,63.6133,63.7158,63.5947,63.6692,33107.0
2015-11-30 13:20:00,68.37,68.55,68.33,68.53,25400.0,63.6692,63.8368,63.632,63.8182,25400.0
2015-11-30 13:30:00,68.54,68.54,68.39,68.44,19970.0,63.8275,63.8275,63.6878,63.7344,19970.0
2015-11-30 13:40:00,68.44,68.61,68.4,68.58,36548.0,63.7344,63.8927,63.6972,63.8648,36548.0
2015-11-30 13:50:00,68.58,68.69,68.57,68.57,24215.0,63.8648,63.9672,63.8555,63.8555,24215.0
2015-11-30 14:00:00,68.58,68.65,68.55,68.65,19169.0,63.8648,63.93,63.8368,63.93,19169.0
2015-11-30 14:10:00,68.66,68.68,68.55,68.65,45658.0,63.9393,63.9579,63.8368,63.93,45658.0
2015-11-30 14:20:00,68.67,68.68,68.54,68.55,28477.0,63.9486,63.9579,63.8275,63.8368,28477.0
2015-11-30 14:30:00,68.55,68.56,68.48,68.48,42010.0,63.8368,63.8462,63.7717,63.7717,42010.0
2015-11-30 14:40:00,68.47,68.49,68.38,68.45,69803.0,63.7623,63.781,63.6785,63.7437,69803.0
2015-11-30 14:50:00,68.45,68.49,68.29,68.31,61820.0,63.7437,63.781,63.5947,63.6133,61820.0
2015-11-30 15:00:00,68.31,68.4,68.24,68.26,89566.0,63.6133,63.6972,63.5482,63.5668,89566.0
2015-11-30 15:10:00,68.26,68.45,68.22,68.23,122500.0,63.5668,63.7437,63.5295,63.5388,122500.0
2015-11-30 15:20:00,68.24,68.28,68.11,68.2,65683.0,63.5482,63.5854,63.4271,63.5109,65683.0
2015-11-30 15:30:00,68.2,68.33,68.18,68.25,105395.0,63.5109,63.632,63.4923,63.5575,105395.0
2015-11-30 15:40:00,68.25,68.29,68.02,68.09,170869.0,63.5575,63.5947,63.3433,63.4085,170869.0
2015-11-30 15:50:00,68.1,68.19,68.04,68.07,500079.0,63.4178,63.5016,63.3619,63.3898,500079.0
2015-12-01 09:30:00,68.77,69.34,68.35,69.21,130550.0,64.0417,64.5725,63.6506,64.4515,130550.0
2015-12-01 09:40:00,69.16,69.16,68.8,68.97,70187.0,64.4049,64.4049,64.0697,64.228,70187.0
2015-12-01 09:50:00,69.06,69.07,68.39,68.53,86340.0,64.3118,64.3211,63.6878,63.8182,86340.0
2015-12-01 10:00:00,68.49,68.77,68.33,68.63,50233.0,63.781,64.0417,63.632,63.9113,50233.0
2015-12-01 10:10:00,68.64,68.87,68.5,68.87,78351.0,63.9207,64.1348,63.7903,64.1348,78351.0
2015-12-01 10:20:00,68.87,68.9,68.55,68.78,42857.0,64.1348,64.1628,63.8368,64.051,42857.0
2015-12-01 10:30:00,68.76,69.05,68.67,69.01,101654.0,64.0324,64.3025,63.9486,64.2652,101654.0
2015-12-01 10:40:00,69.01,69.27,68.99,69.14,57293.0,64.2652,64.5073,64.2466,64.3863,57293.0
2015-12-01 10:50:00,69.14,69.16,68.99,69.08,36261.0,64.3863,64.4049,64.2466,64.3304,36261.0
2015-12-01 11:00:00,69.11,69.19,69.04,69.06,49752.0,64.3583,64.4328,64.2932,64.3118,49752.0
2015-12-01 11:10:00,69.05,69.24,69.05,69.2,102181.0,64.3025,64.4794,64.3025,64.4422,102181.0
2015-12-01 11:20:00,69.22,69.43,69.19,69.41,117253.0,64.4608,64.6563,64.4328,64.6377,117253.0
2015-12-01 11:30:00,69.42,69.45,69.32,69.33,18570.0,64.647,64.675,64.5539,64.5632,18570.0
2015-12-01 11:40:00,69.33,69.7,69.32,69.6,150922.0,64.5632,64.9078,64.5539,64.8147,150922.0
2015-12-01 11:50:00,69.6,69.83,69.51,69.53,115264.0,64.8147,65.0288,64.7308,64.7495,115264.0
2015-12-01 12:00:00,69.55,69.64,69.38,69.38,31901.0,64.7681,64.8519,64.6098,64.6098,31901.0
2015-12-01 12:10:00,69.39,69.62,69.39,69.54,13694.0,64.6191,64.8333,64.6191,64.7588,13694.0
2015-12-01 12:20:00,69.52,69.82,69.47,69.7,60726.0,64.7402,65.0195,64.6936,64.9078,60726.0
2015-12-01 12:30:00,69.7,69.86,69.68,69.77,51362.0,64.9078,65.0568,64.8892,64.973,51362.0
2015-12-01 12:40:00,69.78,69.88,69.75,69.84,29850.0,64.9823,65.0754,64.9543,65.0382,29850.0
2015-12-01 12:50:00,69.82,69.92,69.78,69.85,27627.0,65.0195,65.1127,64.9823,65.0475,27627.0
2015-12-01 13:00:00,69.87,69.93,69.79,69.93,43414.0,65.0661,65.122,64.9916,65.122,43414.0
2015-12-01 13:10:00,69.94,70.12,69.9,70.02,57180.0,65.1313,65.2989,65.094,65.2058,57180.0
2015-12-01 13:20:00,70.03,70.13,69.96,69.99,34056.0,65.2151,65.3082,65.1499,65.1778,34056.0
2015-12-01 13:30:00,70.0,70.0,69.8,69.85,26558.0,65.1872,65.1872,65.0009,65.0475,26558.0
2015-12-01 13:40:00,69.84,69.91,69.67,69.68,27299.0,65.0382,65.1033,64.8798,64.8892,27299.0
2015-12-01 13:50:00,69.69,69.74,69.67,69.72,23545.0,64.8985,64.945,64.8798,64.9264,23545.0
2015-12-01 14:00:00,69.72,69.89,69.7,69.81,30433.0,64.9264,65.0847,64.9078,65.0102,30433.0
2015-12-01 14:10:00,69.81,70.05,69.81,70.0,38541.0,65.0102,65.2337,65.0102,65.1872,38541.0
2015-12-01 14:20:00,70.01,70.26,69.84,70.22,103337.0,65.1965,65.4293,65.0382,65.392,103337.0
2015-12-01 14:30:00,70.23,70.36,70.15,70.36,59483.0,65.4013,65.5224,65.3268,65.5224,59483.0
2015-12-01 14:40:00,70.36,71.05,70.32,71.03,282862.0,65.5224,66.165,65.4852,66.1463,282862.0
2015-12-01 14:50:00,71.06,71.21,70.7,70.9,138621.0,66.1743,66.314,65.839,66.0253,138621.0
2015-12-01 15:00:00,70.89,70.93,70.82,70.85,71766.0,66.016,66.0532,65.9508,65.9787,71766.0
2015-12-01 15:10:00,70.85,71.03,70.68,70.96,95227.0,65.9787,66.1463,65.8204,66.0811,95227.0
2015-12-01 15:20:00,70.96,71.23,70.87,71.17,170162.0,66.0811,66.3326,65.9973,66.2767,170162.0
2015-12-01 15:30:00,71.16,71.63,71.09,71.51,285749.0,66.2674,66.7051,66.2022,66.5933,285749.0
2015-12-01 15:40:00,71.5,71.5,71.16,71.21,170492.0,66.584,66.584,66.2674,66.314,170492.0
2015-12-01 15:50:00,71.22,71.26,71.08,71.16,365933.0,66.3233,66.3605,66.1929,66.2674,365933.0
2015-12-02 09:30:00,71.01,71.84,70.88,71.71,81774.0,66.1277,66.9006,66.0066,66.7796,81774.0
2015-12-02 09:40:00,71.8,71.94,71.57,71.94,90272.0,66.8634,66.9938,66.6492,66.9938,90272.0
2015-12-02 09:50:00,71.93,72.3,71.6,72.11,124004.0,66.9845,67.329,66.6771,67.1521,124004.0
2015-12-02 10:00:00,72.03,72.09,71.62,71.7,93938.0,67.0776,67.1335,66.6958,66.7703,93938.0
2015-12-02 10:10:00,71.63,71.63,71.15,71.59,206570.0,66.7051,66.7051,66.2581,66.6678,206570.0
2015-12-02 10:20:00,71.59,71.62,71.38,71.55,117224.0,66.6678,66.6958,66.4723,66.6306,117224.0
2015-12-02 10:30:00,71.55,71.78,71.52,71.74,99259.0,66.6306,66.8448,66.6026,66.8075,99259.0
2015-12-02 10:40:00,71.68,71.75,71.44,71.65,85772.0,66.7516,66.8168,66.5281,66.7237,85772.0
2015-12-02 10:50:00,71.64,71.83,71.63,71.77,32565.0,66.7144,66.8913,66.7051,66.8355,32565.0
2015-12-02 11:00:00,71.77,71.77,71.38,71.46,131785.0,66.8355,66.8355,66.4723,66.5468,131785.0
2015-12-02 11:10:00,71.48,71.59,71.45,71.55,42284.0,66.5654,66.6678,66.5375,66.6306,42284.0
2015-12-02 11:20:00,71.61,71.65,71.49,71.5,45408.0,66.6865,66.7237,66.5747,66.584,45408.0
2015-12-02 11:30:00,71.52,71.58,71.47,71.47,66854.0,66.6026,66.6585,66.5561,66.5561,66854.0
2015-12-02 11:40:00,71.47,71.51,71.25,71.27,121664.0,66.5561,66.5933,66.3512,66.3698,121664.0
2015-12-02 11:50:00,71.26,71.26,71.08,71.1,77364.0,66.3605,66.3605,66.1929,66.2115,77364.0
2015-12-02 12:00:00,71.12,71.2,71.02,71.04,83176.0,66.2301,66.3046,66.137,66.1556,83176.0
2015-12-02 12:10:00,71.04,71.24,71.04,71.2,33140.0,66.1556,66.3419,66.1556,66.3046,33140.0
2015-12-02 12:20:00,71.19,71.33,71.19,71.33,22671.0,66.2953,66.4257,66.2953,66.4257,22671.0
2015-12-02 12:30:00,71.33,71.44,71.2,71.44,27804.0,66.4257,66.5281,66.3046,66.5281,27804.0
2015-12-02 12:40:00,71.41,71.45,71.36,71.4,16694.0,66.5002,66.5375,66.4536,66.4909,16694.0
2015-12-02 12:50:00,71.4,71.42,71.29,71.36,63965.0,66.4909,66.5095,66.3885,66.4536,63965.0
2015-12-02 13:00:00,71.36,71.42,71.3,71.4,77394.0,66.4536,66.5095,66.3978,66.4909,77394.0
2015-12-02 13:10:00,71.4,71.6,71.37,71.55,127331.0,66.4909,66.6771,66.463,66.6306,127331.0
2015-12-02 13:20:00,71.5,71.55,71.47,71.5,156745.0,66.584,66.6306,66.5561,66.584,156745.0
2015-12-02 13:30:00,71.5,71.55,71.2,71.2,108426.0,66.584,66.6306,66.3046,66.3046,108426.0
2015-12-02 13:40:00,71.22,71.27,71.17,71.22,37503.0,66.3233,66.3698,66.2767,66.3233,37503.0
2015-12-02 13:50:00,71.21,71.23,71.01,71.01,38657.0,66.314,66.3326,66.1277,66.1277,38657.0
2015-12-02 14:00:00,71.01,71.03,70.61,70.69,114388.0,66.1277,66.1463,65.7552,65.8297,114388.0
2015-12-02 14:10:00,70.69,70.71,70.38,70.42,166038.0,65.8297,65.8483,65.541,65.5783,166038.0
2015-12-02 14:20:00,70.42,70.57,70.36,70.41,139686.0,65.5783,65.718,65.5224,65.569,139686.0
2015-12-02 14:30:00,70.41,70.55,70.35,70.35,49280.0,65.569,65.6993,65.5131,65.5131,49280.0
2015-12-02 14:40:00,70.36,70.44,70.11,70.11,118160.0,65.5224,65.5969,65.2896,65.2896,118160.0
2015-12-02 14:50:00,70.11,70.31,70.05,70.1,210791.0,65.2896,65.4758,65.2337,65.2803,210791.0
2015-12-02 15:00:00,70.1,70.3,70.05,70.12,204903.0,65.2803,65.4665,65.2337,65.2989,204903.0
2015-12-02 15:10:00,70.12,70.23,70.1,70.2,103900.0,65.2989,65.4013,65.2803,65.3734,103900.0
2015-12-02 15:20:00,70.21,70.23,70.12,70.13,99781.0,65.3827,65.4013,65.2989,65.3082,99781.0
2015-12-02 15:30:00,70.14,70.17,69.77,69.79,189583.0,65.3175,65.3455,64.973,64.9916,189583.0
2015-12-02 15:40:00,69.77,69.99,69.74,69.78,212180.0,64.973,65.1778,64.945,64.9823,212180.0
2015-12-02 15:50:00,69.77,70.03,69.76,70.01,228047.0,64.973,65.2151,64.9637,65.1965,228047.0
2015-12-03 09:30:00,70.02,70.56,69.9,70.13,165944.0,65.2058,65.7086,65.094,65.3082,165944.0
2015-12-03 09:40:00,70.17,70.4,69.97,69.97,137272.0,65.3455,65.5597,65.1592,65.1592,137272.0
2015-12-03 09:50:00,69.97,70.07,69.73,69.93,86425.0,65.1592,65.2523,64.9357,65.122,86425.0
2015-12-03 10:00:00,69.93,70.02,69.35,69.62,201456.0,65.122,65.2058,64.5818,64.8333,201456.0
2015-12-03 10:10:00,69.62,69.96,69.47,69.67,65348.0,64.8333,65.1499,64.6936,64.8798,65348.0
2015-12-03 10:20:00,69.66,69.74,69.41,69.61,63786.0,64.8705,64.945,64.6377,64.824,63786.0
2015-12-03 10:30:00,69.61,69.82,69.5,69.65,68133.0,64.824,65.0195,64.7215,64.8612,68133.0
2015-12-03 10:40:00,69.62,69.79,69.55,69.76,40668.0,64.8333,64.9916,64.7681,64.9637,40668.0
2015-12-03 10:50:00,69.72,69.78,69.6,69.6,35620.0,64.9264,64.9823,64.8147,64.8147,35620.0
2015-12-03 11:00:00,69.66,69.84,69.65,69.78,44363.0,64.8705,65.0382,64.8612,64.9823,44363.0
2015-12-03 11:10:00,69.76,69.86,69.42,69.59,70088.0,64.9637,65.0568,64.647,64.8053,70088.0
2015-12-03 11:20:00,69.62,69.62,69.38,69.38,45484.0,64.8333,64.8333,64.6098,64.6098,45484.0
2015-12-03 11:30:00,69.41,69.43,69.22,69.28,37005.0,64.6377,64.6563,64.4608,64.5167,37005.0
2015-12-03 11:40:00,69.28,69.31,69.09,69.18,25415.0,64.5167,64.5446,64.3397,64.4235,25415.0
2015-12-03 11:50:00,69.2,69.21,69.07,69.1,32291.0,64.4422,64.4515,64.3211,64.349,32291.0
2015-12-03 12:00:00,69.1,69.15,68.89,68.92,27786.0,64.349,64.3956,64.1535,64.1814,27786.0
2015-12-03 12:10:00,68.94,68.96,68.82,68.86,20130.0,64.2,64.2187,64.0883,64.1255,20130.0
2015-12-03 12:20:00,68.85,68.85,68.58,68.64,35893.0,64.1162,64.1162,63.8648,63.9207,35893.0
2015-12-03 12:30:00,68.63,68.84,68.47,68.84,52519.0,63.9113,64.1069,63.7623,64.1069,52519.0
2015-12-03 12:40:00,68.84,68.92,68.77,68.8,41799.0,64.1069,64.1814,64.0417,64.0697,41799.0
2015-12-03 12:50:00,68.84,68.85,68.43,68.45,59584.0,64.1069,64.1162,63.7251,63.7437,59584.0
2015-12-03 13:00:00,68.43,68.46,68.19,68.27,58681.0,63.7251,63.753,63.5016,63.5761,58681.0
2015-12-03 13:10:00,68.26,68.3,68.15,68.18,70160.0,63.5668,63.604,63.4643,63.4923,70160.0
2015-12-03 13:20:00,68.18,68.25,68.04,68.08,65417.0,63.4923,63.5575,63.3619,63.3992,65417.0
2015-12-03 13:30:00,68.08,68.08,67.8,67.86,69872.0,63.3992,63.3992,63.1384,63.1943,69872.0
2015-12-03 13:40:00,67.87,67.88,67.51,67.55,80460.0,63.2036,63.2129,62.8684,62.9056,80460.0
2015-12-03 13:50:00,67.55,67.55,67.26,67.27,65683.0,62.9056,62.9056,62.6355,62.6449,65683.0
2015-12-03 14:00:00,67.27,67.43,67.09,67.43,112012.0,62.6449,62.7939,62.4772,62.7939,112012.0
2015-12-03 14:10:00,67.43,67.62,67.42,67.58,79765.0,62.7939,62.9708,62.7845,62.9335,79765.0
2015-12-03 14:20:00,67.58,67.6,67.08,67.1,72391.0,62.9335,62.9522,62.4679,62.4865,72391.0
2015-12-03 14:30:00,67.09,67.11,66.91,67.09,108769.0,62.4772,62.4959,62.3096,62.4772,108769.0
2015-12-03 14:40:00,67.1,67.12,66.82,66.93,89914.0,62.4865,62.5052,62.2258,62.3282,89914.0
2015-12-03 14:50:00,66.92,67.26,66.92,67.26,81123.0,62.3189,62.6355,62.3189,62.6355,81123.0
2015-12-03 15:00:00,67.26,67.61,67.19,67.48,155106.0,62.6355,62.9615,62.5704,62.8404,155106.0
2015-12-03 15:10:00,67.47,67.53,67.31,67.33,123298.0,62.8311,62.887,62.6821,62.7007,123298.0
2015-12-03 15:20:00,67.32,67.65,67.28,67.64,150448.0,62.6914,62.9987,62.6542,62.9894,150448.0
2015-12-03 15:30:00,67.64,67.84,67.54,67.78,178641.0,62.9894,63.1757,62.8963,63.1198,178641.0
2015-12-03 15:40:00,67.78,67.78,67.43,67.47,171875.0,63.1198,63.1198,62.7939,62.8311,171875.0
2015-12-03 15:50:00,67.47,67.52,67.29,67.39,370732.0,62.8311,62.8777,62.6635,62.7566,370732.0
2015-12-04 09:30:00,67.72,68.02,67.26,67.76,75574.0,63.0639,63.3433,62.6355,63.1012,75574.0
2015-12-04 09:40:00,67.92,68.43,67.88,68.31,121968.0,63.2502,63.7251,63.2129,63.6133,121968.0
2015-12-04 09:50:00,68.29,68.41,67.93,67.93,102116.0,63.5947,63.7065,63.2595,63.2595,102116.0
2015-12-04 10:00:00,68.0,68.14,67.81,67.88,61532.0,63.3247,63.455,63.1477,63.2129,61532.0
2015-12-04 10:10:00,67.87,67.98,67.77,67.9,108391.0,63.2036,63.306,63.1105,63.2315,108391.0
2015-12-04 10:20:00,67.9,68.1,67.83,67.87,154487.0,63.2315,63.4178,63.1664,63.2036,154487.0
2015-12-04 10:30:00,67.9,67.99,67.68,67.92,77761.0,63.2315,63.3154,63.0267,63.2502,77761.0
2015-12-04 10:40:00,67.91,68.0,67.36,67.45,140870.0,63.2409,63.3247,62.7287,62.8125,140870.0
2015-12-04 10:50:00,67.45,67.71,67.41,67.69,79794.0,62.8125,63.0546,62.7752,63.036,79794.0
2015-12-04 11:00:00,67.68,67.69,67.39,67.41,84696.0,63.0267,63.036,62.7566,62.7752,84696.0
2015-12-04 11:10:00,67.39,67.63,67.38,67.56,46761.0,62.7566,62.9801,62.7473,62.9149,46761.0
2015-12-04 11:20:00,67.57,67.85,67.43,67.43,53936.0,62.9242,63.185,62.7939,62.7939,53936.0
2015-12-04 11:30:00,67.48,67.5,67.32,67.37,50359.0,62.8404,62.859,62.6914,62.738,50359.0
2015-12-04 11:40:00,67.37,67.38,67.01,67.21,71125.0,62.738,62.7473,62.4027,62.589,71125.0
2015-12-04 11:50:00,67.22,67.4,67.1,67.38,47326.0,62.5983,62.7659,62.4865,62.7473,47326.0
2015-12-04 12:00:00,67.38,67.51,67.25,67.47,43492.0,62.7473,62.8684,62.6262,62.8311,43492.0
2015-12-04 12:10:00,67.47,67.52,67.37,67.42,36886.0,62.8311,62.8777,62.738,62.7845,36886.0
2015-12-04 12:20:00,67.46,67.6,67.44,67.52,34141.0,62.8218,62.9522,62.8032,62.8777,34141.0
2015-12-04 12:30:00,67.51,67.94,67.51,67.75,76050.0,62.8684,63.2688,62.8684,63.0919,76050.0
2015-12-04 12:40:00,67.77,67.85,67.58,67.76,43800.0,63.1105,63.185,62.9335,63.1012,43800.0
2015-12-04 12:50:00,67.78,67.89,67.65,67.84,32568.0,63.1198,63.2222,62.9987,63.1757,32568.0
2015-12-04 13:00:00,67.85,68.1,67.83,68.07,46428.0,63.185,63.4178,63.1664,63.3898,46428.0
2015-12-04 13:10:00,68.07,68.16,67.96,67.98,81006.0,63.3898,63.4737,63.2874,63.306,81006.0
2015-12-04 13:20:00,68.0,68.15,67.96,68.13,67194.0,63.3247,63.4643,63.2874,63.4457,67194.0
2015-12-04 13:30:00,68.18,68.2,67.82,67.89,29231.0,63.4923,63.5109,63.157,63.2222,29231.0
2015-12-04 13:40:00,67.9,67.98,67.72,67.78,62612.0,63.2315,63.306,63.0639,63.1198,62612.0
2015-12-04 13:50:00,67.79,67.96,67.79,67.92,29229.0,63.1291,63.2874,63.1291,63.2502,29229.0
2015-12-04 14:00:00,67.94,68.05,67.9,67.95,24671.0,63.2688,63.3712,63.2315,63.2781,24671.0
2015-12-04 14:10:00,67.94,68.01,67.79,67.79,48128.0,63.2688,63.334,63.1291,63.1291,48128.0
2015-12-04 14:20:00,67.78,67.89,67.65,67.89,46366.0,63.1198,63.2222,62.9987,63.2222,46366.0
2015-12-04 14:30:00,67.87,67.87,67.46,67.52,145222.0,63.2036,63.2036,62.8218,62.8777,145222.0
2015-12-04 14:40:00,67.55,67.8,67.47,67.67,98214.0,62.9056,63.1384,62.8311,63.0174,98214.0
2015-12-04 14:50:00,67.69,67.69,67.31,67.42,207260.0,63.036,63.036,62.6821,62.7845,207260.0
2015-12-04 15:00:00,67.44,67.64,67.12,67.55,132118.0,62.8032,62.9894,62.5052,62.9056,132118.0
2015-12-04 15:10:00,67.55,67.67,67.42,67.45,73899.0,62.9056,63.0174,62.7845,62.8125,73899.0
2015-12-04 15:20:00,67.44,67.5,67.23,67.39,118544.0,62.8032,62.859,62.6076,62.7566,118544.0
2015-12-04 15:30:00,67.4,67.4,67.22,67.24,138027.0,62.7659,62.7659,62.5983,62.6169,138027.0
2015-12-04 15:40:00,67.24,67.35,67.04,67.09,216068.0,62.6169,62.7194,62.4307,62.4772,216068.0
2015-12-04 15:50:00,67.1,67.27,67.1,67.25,271875.0,62.4865,62.6449,62.4865,62.6262,271875.0
2015-12-07 09:30:00,67.28,67.31,66.86,66.92,67640.0,62.6542,62.6821,62.263,62.3189,67640.0
2015-12-07 09:40:00,66.89,66.89,66.6,66.67,59804.0,62.291,62.291,62.0209,62.0861,59804.0
2015-12-07 09:50:00,66.68,66.72,66.47,66.65,94837.0,62.0954,62.1327,61.8999,62.0675,94837.0
2015-12-07 10:00:00,66.65,66.68,66.38,66.48,68996.0,62.0675,62.0954,61.816,61.9092,68996.0
2015-12-07 10:10:00,66.44,66.82,66.43,66.65,75811.0,61.8719,62.2258,61.8626,62.0675,75811.0
2015-12-07 10:20:00,66.65,66.65,66.16,66.19,53220.0,62.0675,62.0675,61.6112,61.6391,53220.0
2015-12-07 10:30:00,66.26,66.5,66.18,66.48,59538.0,61.7043,61.9278,61.6298,61.9092,59538.0
2015-12-07 10:40:00,66.47,66.54,66.31,66.35,51807.0,61.8999,61.965,61.7509,61.7881,51807.0
2015-12-07 10:50:00,66.35,66.4,66.14,66.22,62558.0,61.7881,61.8347,61.5925,61.667,62558.0
2015-12-07 11:00:00,66.19,66.31,66.01,66.28,82521.0,61.6391,61.7509,61.4715,61.7229,82521.0
2015-12-07 11:10:00,66.31,66.43,66.19,66.39,81552.0,61.7509,61.8626,61.6391,61.8254,81552.0
2015-12-07 11:20:00,66.4,66.49,66.33,66.42,50482.0,61.8347,61.9185,61.7695,61.8533,50482.0
2015-12-07 11:30:00,66.43,66.76,66.42,66.74,60692.0,61.8626,62.1699,61.8533,62.1513,60692.0
2015-12-07 11:40:00,66.73,66.74,66.4,66.5,66515.0,62.142,62.1513,61.8347,61.9278,66515.0
2015-12-07 11:50:00,66.52,66.63,66.49,66.58,40827.0,61.9464,62.0489,61.9185,62.0023,40827.0
2015-12-07 12:00:00,66.55,66.59,66.46,66.49,37057.0,61.9744,62.0116,61.8905,61.9185,37057.0
2015-12-07 12:10:00,66.47,66.52,66.45,66.48,24463.0,61.8999,61.9464,61.8812,61.9092,24463.0
2015-12-07 12:20:00,66.48,66.51,66.39,66.4,29761.0,61.9092,61.9371,61.8254,61.8347,29761.0
2015-12-07 12:30:00,66.38,66.39,66.17,66.2,16671.0,61.816,61.8254,61.6205,61.6484,16671.0
2015-12-07 12:40:00,66.2,66.24,66.07,66.08,27094.0,61.6484,61.6857,61.5274,61.5367,27094.0
2015-12-07 12:50:00,66.08,66.1,66.0,66.09,80796.0,61.5367,61.5553,61.4622,61.546,80796.0
2015-12-07 13:00:00,66.09,66.4,66.02,66.39,45970.0,61.546,61.8347,61.4808,61.8254,45970.0
2015-12-07 13:10:00,66.37,66.45,66.24,66.37,56302.0,61.8067,61.8812,61.6857,61.8067,56302.0
2015-12-07 13:20:00,66.35,66.4,66.27,66.3,28516.0,61.7881,61.8347,61.7136,61.7415,28516.0
2015-12-07 13:30:00,66.3,66.34,66.28,66.3,50457.0,61.7415,61.7788,61.7229,61.7415,50457.0
2015-12-07 13:40:00,66.28,66.28,66.17,66.17,98456.0,61.7229,61.7229,61.6205,61.6205,98456.0
2015-12-07 13:50:00,66.19,66.29,66.19,66.28,27876.0,61.6391,61.7322,61.6391,61.7229,27876.0
2015-12-07 14:00:00,66.28,66.29,66.18,66.26,115494.0,61.7229,61.7322,61.6298,61.7043,115494.0
2015-12-07 14:10:00,66.27,66.27,66.14,66.22,69214.0,61.7136,61.7136,61.5925,61.667,69214.0
2015-12-07 14:20:00,66.21,66.31,66.17,66.27,208917.0,61.6577,61.7509,61.6205,61.7136,208917.0
2015-12-07 14:30:00,66.27,66.29,66.16,66.16,119861.0,61.7136,61.7322,61.6112,61.6112,119861.0
2015-12-07 14:40:00,66.17,66.19,66.0,66.02,68127.0,61.6205,61.6391,61.4622,61.4808,68127.0
2015-12-07 14:50:00,66.02,66.08,66.0,66.0,54781.0,61.4808,61.5367,61.4622,61.4622,54781.0
2015-12-07 15:00:00,66.01,66.02,65.9,65.96,48038.0,61.4715,61.4808,61.369,61.4249,48038.0
2015-12-07 15:10:00,65.96,65.99,65.83,65.9,82132.0,61.4249,61.4529,61.3039,61.369,82132.0
2015-12-07 15:20:00,65.9,66.23,65.89,66.2,118596.0,61.369,61.6764,61.3597,61.6484,118596.0
2015-12-07 15:30:00,66.2,66.37,66.2,66.37,123783.0,61.6484,61.8067,61.6484,61.8067,123783.0
2015-12-07 15:40:00,66.36,66.44,66.36,66.43,145409.0,61.7974,61.8719,61.7974,61.8626,145409.0
2015-12-07 15:50:00,66.42,66.46,66.38,66.43,239223.0,61.8533,61.8905,61.816,61.8626,239223.0
2015-12-08 09:30:00,66.13,66.21,65.39,66.05,75210.0,61.5832,61.6577,60.8941,61.5087,75210.0
2015-12-08 09:40:00,66.04,66.67,65.98,66.58,85172.0,61.4994,62.0861,61.4435,62.0023,85172.0
2015-12-08 09:50:00,66.56,66.56,66.01,66.01,49786.0,61.9837,61.9837,61.4715,61.4715,49786.0
2015-12-08 10:00:00,65.99,66.2,65.85,66.12,46916.0,61.4529,61.6484,61.3225,61.5739,46916.0
2015-12-08 10:10:00,66.11,66.27,65.82,65.84,80692.0,61.5646,61.7136,61.2945,61.3132,80692.0
2015-12-08 10:20:00,65.81,65.94,65.76,65.88,69382.0,61.2852,61.4063,61.2387,61.3504,69382.0
2015-12-08 10:30:00,65.87,66.36,65.77,66.31,76272.0,61.3411,61.7974,61.248,61.7509,76272.0
2015-12-08 10:40:00,66.28,66.57,66.28,66.54,86666.0,61.7229,61.993,61.7229,61.965,86666.0
2015-12-08 10:50:00,66.54,66.8,66.48,66.76,88493.0,61.965,62.2072,61.9092,62.1699,88493.0
2015-12-08 11:00:00,66.77,66.87,66.59,66.65,99692.0,62.1792,62.2724,62.0116,62.0675,99692.0
2015-12-08 11:10:00,66.65,66.67,66.4,66.44,59455.0,62.0675,62.0861,61.8347,61.8719,59455.0
2015-12-08 11:20:00,66.42,66.73,66.4,66.62,82007.0,61.8533,62.142,61.8347,62.0395,82007.0
2015-12-08 11:30:00,66.6,66.69,66.47,66.53,34142.0,62.0209,62.1047,61.8999,61.9557,34142.0
2015-12-08 11:40:00,66.51,66.61,66.45,66.59,39237.0,61.9371,62.0302,61.8812,62.0116,39237.0
2015-12-08 11:50:00,66.59,67.0,66.55,66.99,41627.0,62.0116,62.3934,61.9744,62.3841,41627.0
2015-12-08 12:00:00,67.01,67.01,66.79,67.01,19314.0,62.4027,62.4027,62.1979,62.4027,19314.0
2015-12-08 12:10:00,66.98,66.99,66.83,66.83,31369.0,62.3748,62.3841,62.2351,62.2351,31369.0
2015-12-08 12:20:00,66.83,67.15,66.79,67.1,63361.0,62.2351,62.5331,62.1979,62.4865,63361.0
2015-12-08 12:30:00,67.07,67.28,67.04,67.22,37306.0,62.4586,62.6542,62.4307,62.5983,37306.0
2015-12-08 12:40:00,67.23,67.27,67.0,67.1,19391.0,62.6076,62.6449,62.3934,62.4865,19391.0
2015-12-08 12:50:00,67.11,67.31,67.1,67.29,46164.0,62.4959,62.6821,62.4865,62.6635,46164.0
2015-12-08 13:00:00,67.28,67.5,67.18,67.47,48521.0,62.6542,62.859,62.561,62.8311,48521.0
2015-12-08 13:10:00,67.43,67.5,67.15,67.15,22267.0,62.7939,62.859,62.5331,62.5331,22267.0
2015-12-08 13:20:00,67.14,67.31,67.06,67.28,34191.0,62.5238,62.6821,62.4493,62.6542,34191.0
2015-12-08 13:30:00,67.31,67.47,67.31,67.4,54814.0,62.6821,62.8311,62.6821,62.7659,54814.0
2015-12-08 13:40:00,67.37,67.41,67.2,67.33,75118.0,62.738,62.7752,62.5797,62.7007,75118.0
2015-12-08 13:50:00,67.33,67.49,67.27,67.45,20645.0,62.7007,62.8497,62.6449,62.8125,20645.0
2015-12-08 14:00:00,67.44,67.55,67.3,67.53,43100.0,62.8032,62.9056,62.6728,62.887,43100.0
2015-12-08 14:10:00,67.52,67.63,67.43,67.47,35169.0,62.8777,62.9801,62.7939,62.8311,35169.0
2015-12-08 14:20:00,67.47,67.47,67.31,67.31,40468.0,62.8311,62.8311,62.6821,62.6821,40468.0
2015-12-08 14:30:00,67.3,67.42,67.25,67.36,35249.0,62.6728,62.7845,62.6262,62.7287,35249.0
2015-12-08 14:40:00,67.35,67.37,67.1,67.17,80903.0,62.7194,62.738,62.4865,62.5517,80903.0
2015-12-08 14:50:00,67.15,67.35,67.15,67.26,46286.0,62.5331,62.7194,62.5331,62.6355,46286.0
2015-12-08 15:00:00,67.26,67.26,67.04,67.13,41668.0,62.6355,62.6355,62.4307,62.5145,41668.0
2015-12-08 15:10:00,67.15,67.17,67.07,67.12,41521.0,62.5331,62.5517,62.4586,62.5052,41521.0
2015-12-08 15:20:00,67.12,67.25,67.02,67.1,66351.0,62.5052,62.6262,62.412,62.4865,66351.0
2015-12-08 15:30:00,67.09,67.17,67.0,67.08,118143.0,62.4772,62.5517,62.3934,62.4679,118143.0
2015-12-08 15:40:00,67.09,67.36,67.05,67.36,123329.0,62.4772,62.7287,62.44,62.7287,123329.0
2015-12-08 15:50:00,67.34,67.4,67.2,67.26,154006.0,62.71,62.7659,62.5797,62.6355,154006.0
2015-12-09 09:30:00,66.97,68.58,66.78,68.25,84670.0,62.3655,63.8648,62.1885,63.5575,84670.0
2015-12-09 09:40:00,68.35,68.98,68.19,68.88,48680.0,63.6506,64.2373,63.5016,64.1442,48680.0
2015-12-09 09:50:00,68.82,68.82,68.33,68.66,52892.0,64.0883,64.0883,63.632,63.9393,52892.0
2015-12-09 10:00:00,68.55,68.63,68.17,68.19,61225.0,63.8368,63.9113,63.483,63.5016,61225.0
2015-12-09 10:10:00,68.2,68.63,68.15,68.35,37269.0,63.5109,63.9113,63.4643,63.6506,37269.0
2015-12-09 10:20:00,68.34,68.46,68.17,68.38,28267.0,63.6413,63.753,63.483,63.6785,28267.0
2015-12-09 10:30:00,68.42,68.87,68.42,68.76,45083.0,63.7158,64.1348,63.7158,64.0324,45083.0
2015-12-09 10:40:00,68.78,68.88,68.3,68.31,51114.0,64.051,64.1442,63.604,63.6133,51114.0
2015-12-09 10:50:00,68.32,68.38,68.06,68.29,48052.0,63.6227,63.6785,63.3805,63.5947,48052.0
2015-12-09 11:00:00,68.31,68.33,67.93,67.94,59961.0,63.6133,63.632,63.2595,63.2688,59961.0
2015-12-09 11:10:00,67.97,68.3,67.97,68.13,88640.0,63.2967,63.604,63.2967,63.4457,88640.0
2015-12-09 11:20:00,68.09,68.33,68.03,68.28,42830.0,63.4085,63.632,63.3526,63.5854,42830.0
2015-12-09 11:30:00,68.34,68.39,68.2,68.22,28426.0,63.6413,63.6878,63.5109,63.5295,28426.0
2015-12-09 11:40:00,68.2,68.28,67.87,67.97,44890.0,63.5109,63.5854,63.2036,63.2967,44890.0
2015-12-09 11:50:00,68.0,68.06,67.81,67.84,38338.0,63.3247,63.3805,63.1477,63.1757,38338.0
2015-12-09 12:00:00,67.85,68.03,67.81,67.97,41761.0,63.185,63.3526,63.1477,63.2967,41761.0
2015-12-09 12:10:00,67.94,68.02,67.63,67.66,18938.0,63.2688,63.3433,62.9801,63.008,18938.0
2015-12-09 12:20:00,67.63,67.63,67.27,67.36,55269.0,62.9801,62.9801,62.6449,62.7287,55269.0
2015-12-09 12:30:00,67.36,67.36,67.08,67.12,28592.0,62.7287,62.7287,62.4679,62.5052,28592.0
2015-12-09 12:40:00,67.15,67.15,66.93,67.06,33648.0,62.5331,62.5331,62.3282,62.4493,33648.0
2015-12-09 12:50:00,67.06,67.19,66.98,67.11,37284.0,62.4493,62.5704,62.3748,62.4959,37284.0
2015-12-09 13:00:00,67.08,67.36,66.97,67.23,43809.0,62.4679,62.7287,62.3655,62.6076,43809.0
2015-12-09 13:10:00,67.22,67.35,67.14,67.28,43675.0,62.5983,62.7194,62.5238,62.6542,43675.0
2015-12-09 13:20:00,67.26,67.55,67.22,67.34,83384.0,62.6355,62.9056,62.5983,62.71,83384.0
2015-12-09 13:30:00,67.38,67.62,67.28,67.55,34301.0,62.7473,62.9708,62.6542,62.9056,34301.0
2015-12-09 13:40:00,67.56,67.64,67.43,67.51,42112.0,62.9149,62.9894,62.7939,62.8684,42112.0
2015-12-09 13:50:00,67.53,67.81,67.52,67.71,39539.0,62.887,63.1477,62.8777,63.0546,39539.0
2015-12-09 14:00:00,67.74,67.8,67.62,67.68,51370.0,63.0825,63.1384,62.9708,63.0267,51370.0
2015-12-09 14:10:00,67.7,67.77,67.47,67.53,47696.0,63.0453,63.1105,62.8311,62.887,47696.0
2015-12-09 14:20:00,67.52,67.54,67.35,67.48,32299.0,62.8777,62.8963,62.7194,62.8404,32299.0
2015-12-09 14:30:00,67.48,67.67,67.48,67.64,21247.0,62.8404,63.0174,62.8404,62.9894,21247.0
2015-12-09 14:40:00,67.64,67.65,67.38,67.4,32805.0,62.9894,62.9987,62.7473,62.7659,32805.0
2015-12-09 14:50:00,67.45,67.47,67.13,67.15,58216.0,62.8125,62.8311,62.5145,62.5331,58216.0
2015-12-09 15:00:00,67.14,67.31,67.1,67.16,47494.0,62.5238,62.6821,62.4865,62.5424,47494.0
2015-12-09 15:10:00,67.17,67.25,67.12,67.22,76016.0,62.5517,62.6262,62.5052,62.5983,76016.0
2015-12-09 15:20:00,67.2,67.45,67.09,67.34,104160.0,62.5797,62.8125,62.4772,62.71,104160.0
2015-12-09 15:30:00,67.33,67.46,67.32,67.34,82591.0,62.7007,62.8218,62.6914,62.71,82591.0
2015-12-09 15:40:00,67.34,67.43,67.3,67.4,156339.0,62.71,62.7939,62.6728,62.7659,156339.0
2015-12-09 15:50:00,67.35,67.47,67.33,67.41,170900.0,62.7194,62.8311,62.7007,62.7752,170900.0
2015-12-10 09:30:00,67.44,68.53,67.37,68.06,57231.0,62.8032,63.8182,62.738,63.3805,57231.0
2015-12-10 09:40:00,68.07,68.67,68.05,68.27,24998.0,63.3898,63.9486,63.3712,63.5761,24998.0
2015-12-10 09:50:00,68.27,68.44,67.97,68.03,51326.0,63.5761,63.7344,63.2967,63.3526,51326.0
2015-12-10 10:00:00,68.06,68.12,67.94,68.0,37279.0,63.3805,63.4364,63.2688,63.3247,37279.0
2015-12-10 10:10:00,67.96,68.02,67.71,67.88,29653.0,63.2874,63.3433,63.0546,63.2129,29653.0
2015-12-10 10:20:00,67.9,68.24,67.84,68.23,32409.0,63.2315,63.5482,63.1757,63.5388,32409.0
2015-12-10 10:30:00,68.23,68.3,67.9,68.28,31192.0,63.5388,63.604,63.2315,63.5854,31192.0
2015-12-10 10:40:00,68.3,68.46,68.27,68.41,28565.0,63.604,63.753,63.5761,63.7065,28565.0
2015-12-10 10:50:00,68.4,68.43,68.29,68.31,85572.0,63.6972,63.7251,63.5947,63.6133,85572.0
2015-12-10 11:00:00,68.35,68.44,68.24,68.35,64512.0,63.6506,63.7344,63.5482,63.6506,64512.0
2015-12-10 11:10:00,68.35,68.63,68.34,68.58,103595.0,63.6506,63.9113,63.6413,63.8648,103595.0
2015-12-10 11:20:00,68.57,68.86,68.53,68.74,161583.0,63.8555,64.1255,63.8182,64.0138,161583.0
2015-12-10 11:30:00,68.72,68.88,68.54,68.83,159594.0,63.9952,64.1442,63.8275,64.0976,159594.0
2015-12-10 11:40:00,68.83,68.89,68.73,68.86,44419.0,64.0976,64.1535,64.0045,64.1255,44419.0
2015-12-10 11:50:00,68.86,68.94,68.78,68.82,62356.0,64.1255,64.2,64.051,64.0883,62356.0
2015-12-10 12:00:00,68.85,68.97,68.83,68.93,61697.0,64.1162,64.228,64.0976,64.1907,61697.0
2015-12-10 12:10:00,68.93,68.94,68.65,68.7,49926.0,64.1907,64.2,63.93,63.9765,49926.0
2015-12-10 12:20:00,68.7,68.78,68.64,68.65,27640.0,63.9765,64.051,63.9207,63.93,27640.0
2015-12-10 12:30:00,68.66,68.78,68.54,68.78,40733.0,63.9393,64.051,63.8275,64.051,40733.0
2015-12-10 12:40:00,68.76,68.89,68.75,68.87,28527.0,64.0324,64.1535,64.0231,64.1348,28527.0
2015-12-10 12:50:00,68.86,68.94,68.75,68.92,30045.0,64.1255,64.2,64.0231,64.1814,30045.0
2015-12-10 13:00:00,68.92,68.93,68.69,68.73,19612.0,64.1814,64.1907,63.9672,64.0045,19612.0
2015-12-10 13:10:00,68.73,68.9,68.69,68.86,23536.0,64.0045,64.1628,63.9672,64.1255,23536.0
2015-12-10 13:20:00,68.84,68.93,68.77,68.84,28381.0,64.1069,64.1907,64.0417,64.1069,28381.0
2015-12-10 13:30:00,68.85,68.94,68.85,68.92,22459.0,64.1162,64.2,64.1162,64.1814,22459.0
2015-12-10 13:40:00,68.9,68.97,68.87,68.95,23727.0,64.1628,64.228,64.1348,64.2093,23727.0
2015-12-10 13:50:00,68.96,68.98,68.73,68.76,42230.0,64.2187,64.2373,64.0045,64.0324,42230.0
2015-12-10 14:00:00,68.78,68.87,68.7,68.73,44284.0,64.051,64.1348,63.9765,64.0045,44284.0
2015-12-10 14:10:00,68.74,68.8,68.59,68.77,31667.0,64.0138,64.0697,63.8741,64.0417,31667.0
2015-12-10 14:20:00,68.79,68.89,68.78,68.87,34057.0,64.0603,64.1535,64.051,64.1348,34057.0
2015-12-10 14:30:00,68.88,69.01,68.85,68.99,52959.0,64.1442,64.2652,64.1162,64.2466,52959.0
2015-12-10 14:40:00,69.01,69.09,68.88,68.9,54354.0,64.2652,64.3397,64.1442,64.1628,54354.0
2015-12-10 14:50:00,68.9,68.92,68.77,68.91,53391.0,64.1628,64.1814,64.0417,64.1721,53391.0
2015-12-10 15:00:00,68.9,68.9,68.58,68.59,86146.0,64.1628,64.1628,63.8648,63.8741,86146.0
2015-12-10 15:10:00,68.59,68.64,68.52,68.55,84197.0,63.8741,63.9207,63.8089,63.8368,84197.0
2015-12-10 15:20:00,68.55,68.59,68.4,68.58,64430.0,63.8368,63.8741,63.6972,63.8648,64430.0
2015-12-10 15:30:00,68.57,68.6,68.45,68.54,65483.0,63.8555,63.8834,63.7437,63.8275,65483.0
2015-12-10 15:40:00,68.53,68.56,68.37,68.41,120423.0,63.8182,63.8462,63.6692,63.7065,120423.0
2015-12-10 15:50:00,68.42,68.46,68.27,68.41,99271.0,63.7158,63.753,63.5761,63.7065,99271.0
2015-12-11 09:30:00,67.63,68.14,67.5,67.82,53502.0,62.9801,63.455,62.859,63.157,53502.0
2015-12-11 09:40:00,67.81,67.95,67.23,67.36,50055.0,63.1477,63.2781,62.6076,62.7287,50055.0
2015-12-11 09:50:00,67.31,67.53,67.25,67.47,79547.0,62.6821,62.887,62.6262,62.8311,79547.0
2015-12-11 10:00:00,67.46,67.58,67.33,67.33,63571.0,62.8218,62.9335,62.7007,62.7007,63571.0
2015-12-11 10:10:00,67.33,67.49,67.04,67.12,63279.0,62.7007,62.8497,62.4307,62.5052,63279.0
2015-12-11 10:20:00,67.11,67.3,67.0,67.13,39661.0,62.4959,62.6728,62.3934,62.5145,39661.0
2015-12-11 10:30:00,67.17,67.47,67.17,67.35,75113.0,62.5517,62.8311,62.5517,62.7194,75113.0
2015-12-11 10:40:00,67.3,67.36,67.09,67.11,35024.0,62.6728,62.7287,62.4772,62.4959,35024.0
2015-12-11 10:50:00,67.12,67.27,66.98,66.98,23210.0,62.5052,62.6449,62.3748,62.3748,23210.0
2015-12-11 11:00:00,67.01,67.1,66.83,67.03,33531.0,62.4027,62.4865,62.2351,62.4214,33531.0
2015-12-11 11:10:00,67.01,67.32,66.93,67.31,28445.0,62.4027,62.6914,62.3282,62.6821,28445.0
2015-12-11 11:20:00,67.31,67.5,67.19,67.3,42904.0,62.6821,62.859,62.5704,62.6728,42904.0
2015-12-11 11:30:00,67.28,67.41,67.21,67.28,29307.0,62.6542,62.7752,62.589,62.6542,29307.0
2015-12-11 11:40:00,67.33,67.58,67.33,67.53,38004.0,62.7007,62.9335,62.7007,62.887,38004.0
2015-12-11 11:50:00,67.51,67.57,67.34,67.34,32767.0,62.8684,62.9242,62.71,62.71,32767.0
2015-12-11 12:00:00,67.36,67.36,66.82,66.85,59703.0,62.7287,62.7287,62.2258,62.2537,59703.0
2015-12-11 12:10:00,66.81,66.87,66.47,66.52,59331.0,62.2165,62.2724,61.8999,61.9464,59331.0
2015-12-11 12:20:00,66.5,66.52,66.29,66.31,65451.0,61.9278,61.9464,61.7322,61.7509,65451.0
2015-12-11 12:30:00,66.29,66.3,66.06,66.07,94040.0,61.7322,61.7415,61.518,61.5274,94040.0
2015-12-11 12:40:00,66.06,66.26,65.89,66.16,52080.0,61.518,61.7043,61.3597,61.6112,52080.0
2015-12-11 12:50:00,66.14,66.19,65.9,66.01,51826.0,61.5925,61.6391,61.369,61.4715,51826.0
2015-12-11 13:00:00,66.01,66.3,65.99,66.28,45865.0,61.4715,61.7415,61.4529,61.7229,45865.0
2015-12-11 13:10:00,66.26,66.48,66.13,66.48,98533.0,61.7043,61.9092,61.5832,61.9092,98533.0
2015-12-11 13:20:00,66.48,66.5,66.23,66.27,40951.0,61.9092,61.9278,61.6764,61.7136,40951.0
2015-12-11 13:30:00,66.24,66.28,66.02,66.09,48150.0,61.6857,61.7229,61.4808,61.546,48150.0
2015-12-11 13:40:00,66.1,66.23,65.98,66.12,117375.0,61.5553,61.6764,61.4435,61.5739,117375.0
2015-12-11 13:50:00,66.11,66.22,65.99,66.04,37901.0,61.5646,61.667,61.4529,61.4994,37901.0
2015-12-11 14:00:00,66.02,66.08,65.93,65.94,43595.0,61.4808,61.5367,61.397,61.4063,43595.0
2015-12-11 14:10:00,65.93,66.37,65.93,66.35,39056.0,61.397,61.8067,61.397,61.7881,39056.0
2015-12-11 14:20:00,66.37,66.38,66.13,66.29,54168.0,61.8067,61.816,61.5832,61.7322,54168.0
2015-12-11 14:30:00,66.29,66.48,66.26,66.4,33682.0,61.7322,61.9092,61.7043,61.8347,33682.0
2015-12-11 14:40:00,66.4,66.4,66.23,66.23,37657.0,61.8347,61.8347,61.6764,61.6764,37657.0
2015-12-11 14:50:00,66.23,66.3,66.17,66.22,40333.0,61.6764,61.7415,61.6205,61.667,40333.0
2015-12-11 15:00:00,66.22,66.4,66.14,66.14,55276.0,61.667,61.8347,61.5925,61.5925,55276.0
2015-12-11 15:10:00,66.15,66.26,66.13,66.18,58448.0,61.6019,61.7043,61.5832,61.6298,58448.0
2015-12-11 15:20:00,66.2,66.24,66.02,66.19,72397.0,61.6484,61.6857,61.4808,61.6391,72397.0
2015-12-11 15:30:00,66.2,66.38,66.09,66.31,99973.0,61.6484,61.816,61.546,61.7509,99973.0
2015-12-11 15:40:00,66.32,66.38,66.21,66.34,109744.0,61.7602,61.816,61.6577,61.7788,109744.0
2015-12-11 15:50:00,66.34,66.37,66.23,66.31,180463.0,61.7788,61.8067,61.6764,61.7509,180463.0
2015-12-14 09:30:00,66.43,66.93,66.25,66.55,66540.0,61.8626,62.3282,61.695,61.9744,66540.0
2015-12-14 09:40:00,66.56,66.56,66.03,66.28,40980.0,61.9837,61.9837,61.4901,61.7229,40980.0
2015-12-14 09:50:00,66.28,66.28,65.24,65.37,122204.0,61.7229,61.7229,60.7544,60.8755,122204.0
2015-12-14 10:00:00,65.43,65.59,64.98,65.27,179171.0,60.9314,61.0804,60.5123,60.7824,179171.0
2015-12-14 10:10:00,65.24,65.31,64.66,64.72,334238.0,60.7544,60.8196,60.2143,60.2702,334238.0
2015-12-14 10:20:00,64.67,65.08,64.67,64.88,50190.0,60.2236,60.6054,60.2236,60.4192,50190.0
2015-12-14 10:30:00,64.88,65.05,64.33,64.47,93383.0,60.4192,60.5775,59.907,60.0374,93383.0
2015-12-14 10:40:00,64.52,64.53,64.13,64.13,81043.0,60.0839,60.0932,59.7207,59.7207,81043.0
2015-12-14 10:50:00,64.1,64.3,63.92,64.12,97546.0,59.6928,59.8791,59.5252,59.7114,97546.0
2015-12-14 11:00:00,64.13,64.16,63.72,63.85,120645.0,59.7207,59.7487,59.3389,59.46,120645.0
2015-12-14 11:10:00,63.85,63.95,63.35,63.43,59262.0,59.46,59.5531,58.9944,59.0689,59262.0
2015-12-14 11:20:00,63.47,63.73,63.43,63.53,101715.0,59.1061,59.3482,59.0689,59.162,101715.0
2015-12-14 11:30:00,63.55,63.61,63.32,63.42,72340.0,59.1806,59.2365,58.9664,59.0596,72340.0
2015-12-14 11:40:00,63.43,63.92,63.37,63.9,124428.0,59.0689,59.5252,59.013,59.5066,124428.0
2015-12-14 11:50:00,63.92,64.08,63.87,64.0,103536.0,59.5252,59.6742,59.4786,59.5997,103536.0
2015-12-14 12:00:00,64.0,64.47,63.83,64.46,82033.0,59.5997,60.0374,59.4414,60.0281,82033.0
2015-12-14 12:10:00,64.46,64.57,64.28,64.53,53707.0,60.0281,60.1305,59.8604,60.0932,53707.0
2015-12-14 12:20:00,64.53,64.99,64.52,64.96,58339.0,60.0932,60.5216,60.0839,60.4937,58339.0
2015-12-14 12:30:00,64.99,65.1,64.9,64.93,75533.0,60.5216,60.6241,60.4378,60.4657,75533.0
2015-12-14 12:40:00,64.93,64.93,64.52,64.55,67927.0,60.4657,60.4657,60.0839,60.1119,67927.0
2015-12-14 12:50:00,64.53,64.83,64.49,64.76,84133.0,60.0932,60.3726,60.056,60.3074,84133.0
2015-12-14 13:00:00,64.77,64.9,64.75,64.79,35141.0,60.3167,60.4378,60.2981,60.3354,35141.0
2015-12-14 13:10:00,64.77,64.9,64.64,64.87,31629.0,60.3167,60.4378,60.1957,60.4099,31629.0
2015-12-14 13:20:00,64.87,64.89,64.69,64.72,30332.0,60.4099,60.4285,60.2422,60.2702,30332.0
2015-12-14 13:30:00,64.74,64.79,64.66,64.67,39898.0,60.2888,60.3354,60.2143,60.2236,39898.0
2015-12-14 13:40:00,64.66,64.74,64.49,64.7,35604.0,60.2143,60.2888,60.056,60.2516,35604.0
2015-12-14 13:50:00,64.71,64.75,64.56,64.59,34826.0,60.2609,60.2981,60.1212,60.1491,34826.0
2015-12-14 14:00:00,64.58,64.63,64.43,64.63,39080.0,60.1398,60.1864,60.0001,60.1864,39080.0
2015-12-14 14:10:00,64.62,64.84,64.62,64.71,33660.0,60.1771,60.3819,60.1771,60.2609,33660.0
2015-12-14 14:20:00,64.73,64.8,64.67,64.8,47504.0,60.2795,60.3447,60.2236,60.3447,47504.0
2015-12-14 14:30:00,64.8,64.85,64.75,64.82,72116.0,60.3447,60.3912,60.2981,60.3633,72116.0
2015-12-14 14:40:00,64.84,65.11,64.74,65.1,55252.0,60.3819,60.6334,60.2888,60.6241,55252.0
2015-12-14 14:50:00,65.11,65.36,65.09,65.24,67200.0,60.6334,60.8662,60.6147,60.7544,67200.0
2015-12-14 15:00:00,65.23,65.24,65.03,65.1,92131.0,60.7451,60.7544,60.5589,60.6241,92131.0
2015-12-14 15:10:00,65.09,65.16,64.9,65.13,97339.0,60.6147,60.6799,60.4378,60.652,97339.0
2015-12-14 15:20:00,65.12,65.22,65.08,65.14,87964.0,60.6427,60.7358,60.6054,60.6613,87964.0
2015-12-14 15:30:00,65.14,65.27,65.05,65.25,141494.0,60.6613,60.7824,60.5775,60.7637,141494.0
2015-12-14 15:40:00,65.24,65.49,65.15,65.4,181113.0,60.7544,60.9872,60.6706,60.9034,181113.0
2015-12-14 15:50:00,65.39,65.54,65.3,65.47,379298.0,60.8941,61.0338,60.8103,60.9686,379298.0
2015-12-15 09:30:00,65.97,66.65,65.9,66.01,134773.0,61.4342,62.0675,61.369,61.4715,134773.0
2015-12-15 09:40:00,66.06,67.05,66.01,66.39,160734.0,61.518,62.44,61.4715,61.8254,160734.0
2015-12-15 09:50:00,66.36,66.53,66.08,66.37,81415.0,61.7974,61.9557,61.5367,61.8067,81415.0
2015-12-15 10:00:00,66.38,66.57,66.25,66.27,82773.0,61.816,61.993,61.695,61.7136,82773.0
2015-12-15 10:10:00,66.26,66.37,65.92,65.97,88099.0,61.7043,61.8067,61.3877,61.4342,88099.0
2015-12-15 10:20:00,65.94,66.01,65.73,65.74,68623.0,61.4063,61.4715,61.2107,61.22,68623.0
2015-12-15 10:30:00,65.74,65.77,65.43,65.45,80737.0,61.22,61.248,60.9314,60.95,80737.0
2015-12-15 10:40:00,65.47,65.73,65.43,65.66,49950.0,60.9686,61.2107,60.9314,61.1455,49950.0
2015-12-15 10:50:00,65.66,65.78,65.6,65.71,52405.0,61.1455,61.2573,61.0897,61.1921,52405.0
2015-12-15 11:00:00,65.7,65.75,65.57,65.69,34238.0,61.1828,61.2294,61.0617,61.1735,34238.0
2015-12-15 11:10:00,65.68,65.95,65.63,65.82,55446.0,61.1642,61.4156,61.1176,61.2945,55446.0
2015-12-15 11:20:00,65.82,65.93,65.75,65.9,35727.0,61.2945,61.397,61.2294,61.369,35727.0
2015-12-15 11:30:00,65.9,65.99,65.79,65.79,40206.0,61.369,61.4529,61.2666,61.2666,40206.0
2015-12-15 11:40:00,65.77,65.83,65.67,65.76,24959.0,61.248,61.3039,61.1549,61.2387,24959.0
2015-12-15 11:50:00,65.75,65.81,65.5,65.52,51520.0,61.2294,61.2852,60.9966,61.0152,51520.0
2015-12-15 12:00:00,65.52,65.77,65.48,65.73,48476.0,61.0152,61.248,60.9779,61.2107,48476.0
2015-12-15 12:10:00,65.73,65.78,65.67,65.67,22135.0,61.2107,61.2573,61.1549,61.1549,22135.0
2015-12-15 12:20:00,65.68,65.77,65.61,65.72,28032.0,61.1642,61.248,61.099,61.2014,28032.0
2015-12-15 12:30:00,65.72,65.94,65.69,65.89,47424.0,61.2014,61.4063,61.1735,61.3597,47424.0
2015-12-15 12:40:00,65.91,65.91,65.71,65.85,42206.0,61.3784,61.3784,61.1921,61.3225,42206.0
2015-12-15 12:50:00,65.86,65.89,65.76,65.82,36768.0,61.3318,61.3597,61.2387,61.2945,36768.0
2015-12-15 13:00:00,65.82,65.91,65.67,65.7,33555.0,61.2945,61.3784,61.1549,61.1828,33555.0
2015-12-15 13:10:00,65.69,65.82,65.67,65.78,32457.0,61.1735,61.2945,61.1549,61.2573,32457.0
2015-12-15 13:20:00,65.78,65.84,65.66,65.67,45850.0,61.2573,61.3132,61.1455,61.1549,45850.0
2015-12-15 13:30:00,65.63,65.77,65.58,65.77,26198.0,61.1176,61.248,61.071,61.248,26198.0
2015-12-15 13:40:00,65.78,65.84,65.7,65.76,32007.0,61.2573,61.3132,61.1828,61.2387,32007.0
2015-12-15 13:50:00,65.77,66.05,65.77,65.95,64055.0,61.248,61.5087,61.248,61.4156,64055.0
2015-12-15 14:00:00,65.93,66.13,65.91,66.07,63820.0,61.397,61.5832,61.3784,61.5274,63820.0
2015-12-15 14:10:00,66.07,66.09,65.99,66.05,25006.0,61.5274,61.546,61.4529,61.5087,25006.0
2015-12-15 14:20:00,66.06,66.13,65.93,65.94,37111.0,61.518,61.5832,61.397,61.4063,37111.0
2015-12-15 14:30:00,65.95,66.02,65.73,65.74,27633.0,61.4156,61.4808,61.2107,61.22,27633.0
2015-12-15 14:40:00,65.73,65.79,65.7,65.74,32901.0,61.2107,61.2666,61.1828,61.22,32901.0
2015-12-15 14:50:00,65.74,65.85,65.7,65.84,28794.0,61.22,61.3225,61.1828,61.3132,28794.0
2015-12-15 15:00:00,65.84,65.88,65.77,65.83,41107.0,61.3132,61.3504,61.248,61.3039,41107.0
2015-12-15 15:10:00,65.84,65.85,65.63,65.65,63939.0,61.3132,61.3225,61.1176,61.1362,63939.0
2015-12-15 15:20:00,65.64,65.73,65.54,65.54,54856.0,61.1269,61.2107,61.0338,61.0338,54856.0
2015-12-15 15:30:00,65.52,65.59,65.43,65.57,95792.0,61.0152,61.0804,60.9314,61.0617,95792.0
2015-12-15 15:40:00,65.57,65.86,65.55,65.82,110645.0,61.0617,61.3318,61.0431,61.2945,110645.0
2015-12-15 15:50:00,65.82,65.83,65.63,65.68,148934.0,61.2945,61.3039,61.1176,61.1642,148934.0
2015-12-16 09:30:00,66.49,67.49,66.34,66.45,110772.0,61.9185,62.8497,61.7788,61.8812,110772.0
2015-12-16 09:40:00,66.47,66.53,65.91,66.03,82623.0,61.8999,61.9557,61.3784,61.4901,82623.0
2015-12-16 09:50:00,66.05,66.26,65.77,65.87,83846.0,61.5087,61.7043,61.248,61.3411,83846.0
2015-12-16 10:00:00,65.87,66.02,65.72,65.86,169089.0,61.3411,61.4808,61.2014,61.3318,169089.0
2015-12-16 10:10:00,65.85,66.19,65.82,65.97,181516.0,61.3225,61.6391,61.2945,61.4342,181516.0
2015-12-16 10:20:00,65.98,66.04,65.87,65.92,70225.0,61.4435,61.4994,61.3411,61.3877,70225.0
2015-12-16 10:30:00,65.89,65.9,65.57,65.64,120530.0,61.3597,61.369,61.0617,61.1269,120530.0
2015-12-16 10:40:00,65.64,65.73,65.61,65.7,54689.0,61.1269,61.2107,61.099,61.1828,54689.0
2015-12-16 10:50:00,65.71,65.84,65.64,65.8,107283.0,61.1921,61.3132,61.1269,61.2759,107283.0
2015-12-16 11:00:00,65.77,65.91,65.74,65.86,74175.0,61.248,61.3784,61.22,61.3318,74175.0
2015-12-16 11:10:00,65.82,65.91,65.6,65.66,35622.0,61.2945,61.3784,61.0897,61.1455,35622.0
2015-12-16 11:20:00,65.67,65.84,65.61,65.65,97868.0,61.1549,61.3132,61.099,61.1362,97868.0
2015-12-16 11:30:00,65.66,65.85,65.66,65.76,49651.0,61.1455,61.3225,61.1455,61.2387,49651.0
2015-12-16 11:40:00,65.77,65.82,65.64,65.67,35416.0,61.248,61.2945,61.1269,61.1549,35416.0
2015-12-16 11:50:00,65.66,65.73,65.51,65.57,83433.0,61.1455,61.2107,61.0059,61.0617,83433.0
2015-12-16 12:00:00,65.58,65.65,65.48,65.5,43329.0,61.071,61.1362,60.9779,60.9966,43329.0
2015-12-16 12:10:00,65.51,65.6,65.21,65.3,52116.0,61.0059,61.0897,60.7265,60.8103,52116.0
2015-12-16 12:20:00,65.3,65.47,65.27,65.45,18373.0,60.8103,60.9686,60.7824,60.95,18373.0
2015-12-16 12:30:00,65.45,65.5,65.29,65.29,25261.0,60.95,60.9966,60.801,60.801,25261.0
2015-12-16 12:40:00,65.31,65.31,64.95,64.95,57155.0,60.8196,60.8196,60.4844,60.4844,57155.0
2015-12-16 12:50:00,64.95,65.01,64.71,64.73,45128.0,60.4844,60.5402,60.2609,60.2795,45128.0
2015-12-16 13:00:00,64.74,64.75,64.57,64.68,67966.0,60.2888,60.2981,60.1305,60.2329,67966.0
2015-12-16 13:10:00,64.66,64.68,64.43,64.47,48028.0,60.2143,60.2329,60.0001,60.0374,48028.0
2015-12-16 13:20:00,64.46,64.57,64.44,64.57,50839.0,60.0281,60.1305,60.0094,60.1305,50839.0
2015-12-16 13:30:00,64.57,64.68,64.56,64.63,39572.0,60.1305,60.2329,60.1212,60.1864,39572.0
2015-12-16 13:40:00,64.63,64.85,64.61,64.82,82480.0,60.1864,60.3912,60.1677,60.3633,82480.0
2015-12-16 13:50:00,64.87,64.95,64.67,64.79,80695.0,60.4099,60.4844,60.2236,60.3354,80695.0
2015-12-16 14:00:00,64.69,65.51,64.28,65.39,167029.0,60.2422,61.0059,59.8604,60.8941,167029.0
2015-12-16 14:10:00,65.39,65.4,65.15,65.15,510410.0,60.8941,60.9034,60.6706,60.6706,510410.0
2015-12-16 14:20:00,65.19,65.65,64.97,65.47,186865.0,60.7079,61.1362,60.503,60.9686,186865.0
2015-12-16 14:30:00,65.44,65.54,65.3,65.5,75949.0,60.9407,61.0338,60.8103,60.9966,75949.0
2015-12-16 14:40:00,65.47,65.51,65.28,65.28,74843.0,60.9686,61.0059,60.7917,60.7917,74843.0
2015-12-16 14:50:00,65.26,65.7,65.26,65.68,125403.0,60.7731,61.1828,60.7731,61.1642,125403.0
2015-12-16 15:00:00,65.68,65.68,65.28,65.31,158301.0,61.1642,61.1642,60.7917,60.8196,158301.0
2015-12-16 15:10:00,65.3,65.32,65.06,65.14,129234.0,60.8103,60.8289,60.5868,60.6613,129234.0
2015-12-16 15:20:00,65.15,65.29,65.11,65.23,147212.0,60.6706,60.801,60.6334,60.7451,147212.0
2015-12-16 15:30:00,65.25,65.54,65.23,65.5,149676.0,60.7637,61.0338,60.7451,60.9966,149676.0
2015-12-16 15:40:00,65.51,65.58,65.36,65.45,174224.0,61.0059,61.071,60.8662,60.95,174224.0
2015-12-16 15:50:00,65.44,65.56,65.43,65.46,272298.0,60.9407,61.0524,60.9314,60.9593,272298.0
2015-12-17 09:30:00,64.42,65.39,64.42,65.14,150610.0,59.9908,60.8941,59.9908,60.6613,150610.0
2015-12-17 09:40:00,65.15,65.18,64.53,64.99,74745.0,60.6706,60.6986,60.0932,60.5216,74745.0
2015-12-17 09:50:00,65.01,65.41,64.87,65.41,98995.0,60.5402,60.9127,60.4099,60.9127,98995.0
2015-12-17 10:00:00,65.38,65.79,65.32,65.69,136421.0,60.8848,61.2666,60.8289,61.1735,136421.0
2015-12-17 10:10:00,65.71,65.88,65.55,65.6,76795.0,61.1921,61.3504,61.0431,61.0897,76795.0
2015-12-17 10:20:00,65.62,66.09,65.55,66.04,87381.0,61.1083,61.546,61.0431,61.4994,87381.0
2015-12-17 10:30:00,66.03,66.1,65.64,65.66,97312.0,61.4901,61.5553,61.1269,61.1455,97312.0
2015-12-17 10:40:00,65.67,65.87,65.48,65.5,139422.0,61.1549,61.3411,60.9779,60.9966,139422.0
2015-12-17 10:50:00,65.49,65.52,65.27,65.42,98059.0,60.9872,61.0152,60.7824,60.9221,98059.0
2015-12-17 11:00:00,65.39,65.53,65.1,65.47,105194.0,60.8941,61.0245,60.6241,60.9686,105194.0
2015-12-17 11:10:00,65.47,65.5,65.08,65.1,93074.0,60.9686,60.9966,60.6054,60.6241,93074.0
2015-12-17 11:20:00,65.09,65.09,64.79,65.01,69412.0,60.6147,60.6147,60.3354,60.5402,69412.0
2015-12-17 11:30:00,65.02,65.17,64.93,65.17,123362.0,60.5496,60.6892,60.4657,60.6892,123362.0
2015-12-17 11:40:00,65.16,65.35,65.14,65.35,93032.0,60.6799,60.8569,60.6613,60.8569,93032.0
2015-12-17 11:50:00,65.32,65.57,65.29,65.45,62803.0,60.8289,61.0617,60.801,60.95,62803.0
2015-12-17 12:00:00,65.44,65.45,65.25,65.4,67251.0,60.9407,60.95,60.7637,60.9034,67251.0
2015-12-17 12:10:00,65.4,65.49,65.26,65.44,81687.0,60.9034,60.9872,60.7731,60.9407,81687.0
2015-12-17 12:20:00,65.45,65.46,65.21,65.27,63775.0,60.95,60.9593,60.7265,60.7824,63775.0
2015-12-17 12:30:00,65.26,65.38,65.17,65.23,49704.0,60.7731,60.8848,60.6892,60.7451,49704.0
2015-12-17 12:40:00,65.22,65.26,65.08,65.14,42528.0,60.7358,60.7731,60.6054,60.6613,42528.0
2015-12-17 12:50:00,65.13,65.2,64.99,65.14,75028.0,60.652,60.7172,60.5216,60.6613,75028.0
2015-12-17 13:00:00,65.17,65.31,65.13,65.3,57315.0,60.6892,60.8196,60.652,60.8103,57315.0
2015-12-17 13:10:00,65.28,65.51,65.28,65.43,69424.0,60.7917,61.0059,60.7917,60.9314,69424.0
2015-12-17 13:20:00,65.43,65.51,65.26,65.28,69972.0,60.9314,61.0059,60.7731,60.7917,69972.0
2015-12-17 13:30:00,65.29,65.31,65.15,65.17,70180.0,60.801,60.8196,60.6706,60.6892,70180.0
2015-12-17 13:40:00,65.18,65.25,65.09,65.18,57928.0,60.6986,60.7637,60.6147,60.6986,57928.0
2015-12-17 13:50:00,65.17,65.19,64.87,65.0,85766.0,60.6892,60.7079,60.4099,60.5309,85766.0
2015-12-17 14:00:00,65.0,65.03,64.79,64.8,70707.0,60.5309,60.5589,60.3354,60.3447,70707.0
2015-12-17 14:10:00,64.8,64.91,64.7,64.86,64111.0,60.3447,60.4471,60.2516,60.4006,64111.0
2015-12-17 14:20:00,64.83,64.86,64.67,64.74,83836.0,60.3726,60.4006,60.2236,60.2888,83836.0
2015-12-17 14:30:00,64.75,64.81,64.58,64.75,163545.0,60.2981,60.354,60.1398,60.2981,163545.0
2015-12-17 14:40:00,64.75,64.77,64.58,64.63,84915.0,60.2981,60.3167,60.1398,60.1864,84915.0
2015-12-17 14:50:00,64.62,64.69,64.54,64.62,88039.0,60.1771,60.2422,60.1026,60.1771,88039.0
2015-12-17 15:00:00,64.63,64.64,64.54,64.62,145646.0,60.1864,60.1957,60.1026,60.1771,145646.0
2015-12-17 15:10:00,64.62,64.71,64.59,64.61,132548.0,60.1771,60.2609,60.1491,60.1677,132548.0
2015-12-17 15:20:00,64.61,64.95,64.56,64.94,134862.0,60.1677,60.4844,60.1212,60.4751,134862.0
2015-12-17 15:30:00,64.93,65.08,64.85,64.95,117471.0,60.4657,60.6054,60.3912,60.4844,117471.0
2015-12-17 15:40:00,64.94,65.04,64.9,64.95,148747.0,60.4751,60.5682,60.4378,60.4844,148747.0
2015-12-17 15:50:00,64.95,64.95,64.73,64.74,330828.0,60.4844,60.4844,60.2795,60.2888,330828.0
2015-12-18 09:30:00,64.31,65.6,64.18,65.56,283185.0,59.8884,61.0897,59.7673,61.0524,283185.0
2015-12-18 09:40:00,65.48,65.51,64.64,64.92,74632.0,60.9779,61.0059,60.1957,60.4564,74632.0
2015-12-18 09:50:00,64.93,65.32,64.76,64.83,47322.0,60.4657,60.8289,60.3074,60.3726,47322.0
2015-12-18 10:00:00,64.84,65.07,64.65,64.69,91213.0,60.3819,60.5961,60.205,60.2422,91213.0
2015-12-18 10:10:00,64.68,64.79,64.54,64.63,81985.0,60.2329,60.3354,60.1026,60.1864,81985.0
2015-12-18 10:20:00,64.63,64.88,64.57,64.62,60326.0,60.1864,60.4192,60.1305,60.1771,60326.0
2015-12-18 10:30:00,64.6,64.68,64.44,64.48,61079.0,60.1584,60.2329,60.0094,60.0467,61079.0
2015-12-18 10:40:00,64.48,64.59,64.38,64.49,37192.0,60.0467,60.1491,59.9536,60.056,37192.0
2015-12-18 10:50:00,64.51,64.78,64.49,64.78,56580.0,60.0746,60.3261,60.056,60.3261,56580.0
2015-12-18 11:00:00,64.78,64.84,64.61,64.65,42547.0,60.3261,60.3819,60.1677,60.205,42547.0
2015-12-18 11:10:00,64.67,64.73,64.62,64.67,40026.0,60.2236,60.2795,60.1771,60.2236,40026.0
2015-12-18 11:20:00,64.66,64.69,64.49,64.61,23914.0,60.2143,60.2422,60.056,60.1677,23914.0
2015-12-18 11:30:00,64.61,64.63,64.41,64.63,27549.0,60.1677,60.1864,59.9815,60.1864,27549.0
2015-12-18 11:40:00,64.65,64.67,64.45,64.52,27207.0,60.205,60.2236,60.0187,60.0839,27207.0
2015-12-18 11:50:00,64.52,64.53,64.38,64.42,35488.0,60.0839,60.0932,59.9536,59.9908,35488.0
2015-12-18 12:00:00,64.42,64.68,64.37,64.56,41043.0,59.9908,60.2329,59.9442,60.1212,41043.0
2015-12-18 12:10:00,64.58,64.74,64.41,64.41,34717.0,60.1398,60.2888,59.9815,59.9815,34717.0
2015-12-18 12:20:00,64.43,64.55,64.43,64.51,28148.0,60.0001,60.1119,60.0001,60.0746,28148.0
2015-12-18 12:30:00,64.5,64.52,64.36,64.39,63222.0,60.0653,60.0839,59.9349,59.9629,63222.0
2015-12-18 12:40:00,64.37,64.43,64.36,64.42,25175.0,59.9442,60.0001,59.9349,59.9908,25175.0
2015-12-18 12:50:00,64.42,64.43,64.36,64.38,39686.0,59.9908,60.0001,59.9349,59.9536,39686.0
2015-12-18 13:00:00,64.39,64.52,64.36,64.47,65622.0,59.9629,60.0839,59.9349,60.0374,65622.0
2015-12-18 13:10:00,64.47,64.5,64.38,64.44,31562.0,60.0374,60.0653,59.9536,60.0094,31562.0
2015-12-18 13:20:00,64.41,64.45,64.37,64.38,35003.0,59.9815,60.0187,59.9442,59.9536,35003.0
2015-12-18 13:30:00,64.39,64.45,64.36,64.38,36337.0,59.9629,60.0187,59.9349,59.9536,36337.0
2015-12-18 13:40:00,64.39,64.55,64.38,64.46,25703.0,59.9629,60.1119,59.9536,60.0281,25703.0
2015-12-18 13:50:00,64.47,64.65,64.45,64.62,53113.0,60.0374,60.205,60.0187,60.1771,53113.0
2015-12-18 14:00:00,64.63,64.82,64.62,64.81,58699.0,60.1864,60.3633,60.1771,60.354,58699.0
2015-12-18 14:10:00,64.81,64.9,64.8,64.85,63764.0,60.354,60.4378,60.3447,60.3912,63764.0
2015-12-18 14:20:00,64.85,64.95,64.81,64.86,57629.0,60.3912,60.4844,60.354,60.4006,57629.0
2015-12-18 14:30:00,64.86,64.88,64.74,64.76,38295.0,60.4006,60.4192,60.2888,60.3074,38295.0
2015-12-18 14:40:00,64.74,64.76,64.66,64.73,102715.0,60.2888,60.3074,60.2143,60.2795,102715.0
2015-12-18 14:50:00,64.72,64.77,64.69,64.73,81361.0,60.2702,60.3167,60.2422,60.2795,81361.0
2015-12-18 15:00:00,64.73,64.85,64.73,64.76,69643.0,60.2795,60.3912,60.2795,60.3074,69643.0
2015-12-18 15:10:00,64.75,64.78,64.56,64.65,64976.0,60.2981,60.3261,60.1212,60.205,64976.0
2015-12-18 15:20:00,64.64,64.75,64.57,64.69,163613.0,60.1957,60.2981,60.1305,60.2422,163613.0
2015-12-18 15:30:00,64.7,64.85,64.64,64.76,107078.0,60.2516,60.3912,60.1957,60.3074,107078.0
2015-12-18 15:40:00,64.76,64.83,64.7,64.75,213053.0,60.3074,60.3726,60.2516,60.2981,213053.0
2015-12-18 15:50:00,64.75,64.77,64.43,64.51,480325.0,60.2981,60.3167,60.0001,60.0746,480325.0
2015-12-21 09:30:00,64.99,65.54,64.85,65.08,51034.0,60.5216,61.0338,60.3912,60.6054,51034.0
2015-12-21 09:40:00,65.02,65.33,64.85,65.26,32352.0,60.5496,60.8382,60.3912,60.7731,32352.0
2015-12-21 09:50:00,65.25,65.31,64.97,65.01,108048.0,60.7637,60.8196,60.503,60.5402,108048.0
2015-12-21 10:00:00,65.01,65.86,65.01,65.85,231444.0,60.5402,61.3318,60.5402,61.3225,231444.0
2015-12-21 10:10:00,65.81,66.39,65.8,66.29,184416.0,61.2852,61.8254,61.2759,61.7322,184416.0
2015-12-21 10:20:00,66.33,66.44,65.96,66.41,135355.0,61.7695,61.8719,61.4249,61.844,135355.0
2015-12-21 10:30:00,66.41,67.06,66.17,66.9,219468.0,61.844,62.4493,61.6205,62.3003,219468.0
2015-12-21 10:40:00,66.91,67.17,66.77,66.93,109728.0,62.3096,62.5517,62.1792,62.3282,109728.0
2015-12-21 10:50:00,66.93,67.42,66.93,67.42,218811.0,62.3282,62.7845,62.3282,62.7845,218811.0
2015-12-21 11:00:00,67.42,67.6,66.83,66.87,83907.0,62.7845,62.9522,62.2351,62.2724,83907.0
2015-12-21 11:10:00,66.9,67.05,66.77,66.81,160565.0,62.3003,62.44,62.1792,62.2165,160565.0
2015-12-21 11:20:00,66.8,67.04,66.78,66.92,84627.0,62.2072,62.4307,62.1885,62.3189,84627.0
2015-12-21 11:30:00,66.9,67.05,66.61,66.65,52295.0,62.3003,62.44,62.0302,62.0675,52295.0
2015-12-21 11:40:00,66.6,66.9,66.56,66.88,49307.0,62.0209,62.3003,61.9837,62.2817,49307.0
2015-12-21 11:50:00,66.9,67.0,66.7,66.92,55141.0,62.3003,62.3934,62.114,62.3189,55141.0
2015-12-21 12:00:00,66.93,67.3,66.93,67.11,72374.0,62.3282,62.6728,62.3282,62.4959,72374.0
2015-12-21 12:10:00,67.13,67.23,66.93,67.11,72136.0,62.5145,62.6076,62.3282,62.4959,72136.0
2015-12-21 12:20:00,67.15,67.63,67.06,67.56,134974.0,62.5331,62.9801,62.4493,62.9149,134974.0
2015-12-21 12:30:00,67.5,67.68,67.34,67.57,150771.0,62.859,63.0267,62.71,62.9242,150771.0
2015-12-21 12:40:00,67.57,67.57,67.23,67.24,35997.0,62.9242,62.9242,62.6076,62.6169,35997.0
2015-12-21 12:50:00,67.25,67.49,67.18,67.45,73363.0,62.6262,62.8497,62.561,62.8125,73363.0
2015-12-21 13:00:00,67.43,67.55,67.31,67.37,55174.0,62.7939,62.9056,62.6821,62.738,55174.0
2015-12-21 13:10:00,67.37,67.47,67.2,67.24,68350.0,62.738,62.8311,62.5797,62.6169,68350.0
2015-12-21 13:20:00,67.23,67.34,67.18,67.22,100701.0,62.6076,62.71,62.561,62.5983,100701.0
2015-12-21 13:30:00,67.23,67.38,67.22,67.22,29574.0,62.6076,62.7473,62.5983,62.5983,29574.0
2015-12-21 13:40:00,67.23,67.35,67.23,67.31,28045.0,62.6076,62.7194,62.6076,62.6821,28045.0
2015-12-21 13:50:00,67.33,67.38,67.25,67.26,91860.0,62.7007,62.7473,62.6262,62.6355,91860.0
2015-12-21 14:00:00,67.25,67.32,67.22,67.32,44108.0,62.6262,62.6914,62.5983,62.6914,44108.0
2015-12-21 14:10:00,67.31,67.49,67.24,67.44,150251.0,62.6821,62.8497,62.6169,62.8032,150251.0
2015-12-21 14:20:00,67.45,67.5,67.19,67.2,50792.0,62.8125,62.859,62.5704,62.5797,50792.0
2015-12-21 14:30:00,67.2,67.26,67.1,67.24,66649.0,62.5797,62.6355,62.4865,62.6169,66649.0
2015-12-21 14:40:00,67.25,67.29,67.09,67.29,66753.0,62.6262,62.6635,62.4772,62.6635,66753.0
2015-12-21 14:50:00,67.29,67.45,67.24,67.45,67370.0,62.6635,62.8125,62.6169,62.8125,67370.0
2015-12-21 15:00:00,67.44,67.5,67.16,67.19,120407.0,62.8032,62.859,62.5424,62.5704,120407.0
2015-12-21 15:10:00,67.19,67.41,67.08,67.41,96881.0,62.5704,62.7752,62.4679,62.7752,96881.0
2015-12-21 15:20:00,67.39,67.4,67.28,67.33,78935.0,62.7566,62.7659,62.6542,62.7007,78935.0
2015-12-21 15:30:00,67.34,67.52,67.33,67.4,145416.0,62.71,62.8777,62.7007,62.7659,145416.0
2015-12-21 15:40:00,67.4,67.53,67.39,67.5,251425.0,62.7659,62.887,62.7566,62.859,251425.0
2015-12-21 15:50:00,67.5,67.68,67.37,67.61,320330.0,62.859,63.0267,62.738,62.9615,320330.0
2015-12-22 09:30:00,67.68,68.24,67.47,67.77,88655.0,63.0267,63.5482,62.8311,63.1105,88655.0
2015-12-22 09:40:00,67.83,67.84,67.24,67.31,49637.0,63.1664,63.1757,62.6169,62.6821,49637.0
2015-12-22 09:50:00,67.21,67.27,66.84,66.95,87789.0,62.589,62.6449,62.2444,62.3469,87789.0
2015-12-22 10:00:00,66.94,66.95,66.45,66.7,77895.0,62.3375,62.3469,61.8812,62.114,77895.0
2015-12-22 10:10:00,66.67,66.84,66.48,66.56,146244.0,62.0861,62.2444,61.9092,61.9837,146244.0
2015-12-22 10:20:00,66.56,66.9,66.56,66.61,49357.0,61.9837,62.3003,61.9837,62.0302,49357.0
2015-12-22 10:30:00,66.6,66.73,66.5,66.65,45058.0,62.0209,62.142,61.9278,62.0675,45058.0
2015-12-22 10:40:00,66.67,66.88,66.59,66.6,40651.0,62.0861,62.2817,62.0116,62.0209,40651.0
2015-12-22 10:50:00,66.59,66.91,66.57,66.7,37317.0,62.0116,62.3096,61.993,62.114,37317.0
2015-12-22 11:00:00,66.71,67.02,66.71,66.97,82811.0,62.1234,62.412,62.1234,62.3655,82811.0
2015-12-22 11:10:00,66.97,67.1,66.93,67.0,40814.0,62.3655,62.4865,62.3282,62.3934,40814.0
2015-12-22 11:20:00,66.97,67.1,66.8,67.06,33792.0,62.3655,62.4865,62.2072,62.4493,33792.0
2015-12-22 11:30:00,67.06,67.16,66.97,67.06,50577.0,62.4493,62.5424,62.3655,62.4493,50577.0
2015-12-22 11:40:00,67.05,67.14,66.96,66.98,62980.0,62.44,62.5238,62.3562,62.3748,62980.0
2015-12-22 11:50:00,67.0,67.05,66.8,67.05,48056.0,62.3934,62.44,62.2072,62.44,48056.0
2015-12-22 12:00:00,67.05,67.07,66.8,66.88,46421.0,62.44,62.4586,62.2072,62.2817,46421.0
2015-12-22 12:10:00,66.83,66.93,66.68,66.84,26607.0,62.2351,62.3282,62.0954,62.2444,26607.0
2015-12-22 12:20:00,66.78,66.78,66.55,66.64,28746.0,62.1885,62.1885,61.9744,62.0582,28746.0
2015-12-22 12:30:00,66.66,66.85,66.63,66.73,26633.0,62.0768,62.2537,62.0489,62.142,26633.0
2015-12-22 12:40:00,66.73,66.8,66.67,66.72,21390.0,62.142,62.2072,62.0861,62.1327,21390.0
2015-12-22 12:50:00,66.74,67.07,66.74,67.05,30905.0,62.1513,62.4586,62.1513,62.44,30905.0
2015-12-22 13:00:00,67.08,67.14,66.93,66.95,28665.0,62.4679,62.5238,62.3282,62.3469,28665.0
2015-12-22 13:10:00,66.94,67.01,66.91,67.0,28959.0,62.3375,62.4027,62.3096,62.3934,28959.0
2015-12-22 13:20:00,67.01,67.06,66.9,67.05,21722.0,62.4027,62.4493,62.3003,62.44,21722.0
2015-12-22 13:30:00,67.05,67.09,66.86,66.89,47628.0,62.44,62.4772,62.263,62.291,47628.0
2015-12-22 13:40:00,66.88,67.06,66.83,67.06,52119.0,62.2817,62.4493,62.2351,62.4493,52119.0
2015-12-22 13:50:00,67.09,67.34,67.09,67.3,21553.0,62.4772,62.71,62.4772,62.6728,21553.0
2015-12-22 14:00:00,67.32,67.41,67.27,67.36,34516.0,62.6914,62.7752,62.6449,62.7287,34516.0
2015-12-22 14:10:00,67.36,67.44,67.25,67.27,61356.0,62.7287,62.8032,62.6262,62.6449,61356.0
2015-12-22 14:20:00,67.28,67.32,67.2,67.21,32900.0,62.6542,62.6914,62.5797,62.589,32900.0
2015-12-22 14:30:00,67.2,67.2,67.01,67.04,60425.0,62.5797,62.5797,62.4027,62.4307,60425.0
2015-12-22 14:40:00,67.04,67.29,67.03,67.17,31590.0,62.4307,62.6635,62.4214,62.5517,31590.0
2015-12-22 14:50:00,67.17,67.3,67.08,67.23,48390.0,62.5517,62.6728,62.4679,62.6076,48390.0
2015-12-22 15:00:00,67.24,67.4,67.24,67.32,49775.0,62.6169,62.7659,62.6169,62.6914,49775.0
2015-12-22 15:10:00,67.32,67.32,66.99,67.01,90449.0,62.6914,62.6914,62.3841,62.4027,90449.0
2015-12-22 15:20:00,67.01,67.2,66.93,66.94,72352.0,62.4027,62.5797,62.3282,62.3375,72352.0
2015-12-22 15:30:00,66.94,67.13,66.9,66.95,63888.0,62.3375,62.5145,62.3003,62.3469,63888.0
2015-12-22 15:40:00,66.93,66.98,66.7,66.75,83222.0,62.3282,62.3748,62.114,62.1606,83222.0
2015-12-22 15:50:00,66.76,66.92,66.73,66.86,110633.0,62.1699,62.3189,62.142,62.263,110633.0
2015-12-23 09:30:00,67.32,67.98,67.3,67.82,104408.0,62.6914,63.306,62.6728,63.157,104408.0
2015-12-23 09:40:00,67.82,68.1,67.59,67.76,62829.0,63.157,63.4178,62.9429,63.1012,62829.0
2015-12-23 09:50:00,67.79,67.97,67.57,67.91,65322.0,63.1291,63.2967,62.9242,63.2409,65322.0
2015-12-23 10:00:00,67.93,68.29,67.9,68.19,53973.0,63.2595,63.5947,63.2315,63.5016,53973.0
2015-12-23 10:10:00,68.18,68.44,68.14,68.42,38267.0,63.4923,63.7344,63.455,63.7158,38267.0
2015-12-23 10:20:00,68.41,68.58,68.29,68.49,58995.0,63.7065,63.8648,63.5947,63.781,58995.0
2015-12-23 10:30:00,68.51,68.97,68.47,68.97,64199.0,63.7996,64.228,63.7623,64.228,64199.0
2015-12-23 10:40:00,68.97,69.04,68.72,69.04,79627.0,64.228,64.2932,63.9952,64.2932,79627.0
2015-12-23 10:50:00,69.08,69.31,69.06,69.27,59364.0,64.3304,64.5446,64.3118,64.5073,59364.0
2015-12-23 11:00:00,69.3,69.47,69.09,69.44,73963.0,64.5353,64.6936,64.3397,64.6657,73963.0
2015-12-23 11:10:00,69.41,69.66,69.4,69.63,76302.0,64.6377,64.8705,64.6284,64.8426,76302.0
2015-12-23 11:20:00,69.63,69.79,69.47,69.47,90104.0,64.8426,64.9916,64.6936,64.6936,90104.0
2015-12-23 11:30:00,69.5,69.52,69.24,69.3,45343.0,64.7215,64.7402,64.4794,64.5353,45343.0
2015-12-23 11:40:00,69.31,69.65,69.31,69.46,31990.0,64.5446,64.8612,64.5446,64.6843,31990.0
2015-12-23 11:50:00,69.43,69.44,69.09,69.34,59313.0,64.6563,64.6657,64.3397,64.5725,59313.0
2015-12-23 12:00:00,69.34,69.59,69.28,69.52,57973.0,64.5725,64.8053,64.5167,64.7402,57973.0
2015-12-23 12:10:00,69.51,69.54,69.4,69.4,69400.0,64.7308,64.7588,64.6284,64.6284,69400.0
2015-12-23 12:20:00,69.4,69.49,69.31,69.36,61918.0,64.6284,64.7122,64.5446,64.5912,61918.0
2015-12-23 12:30:00,69.35,69.58,69.35,69.49,51827.0,64.5818,64.796,64.5818,64.7122,51827.0
2015-12-23 12:40:00,69.48,69.64,69.45,69.53,54945.0,64.7029,64.8519,64.675,64.7495,54945.0
2015-12-23 12:50:00,69.55,69.7,69.51,69.67,55213.0,64.7681,64.9078,64.7308,64.8798,55213.0
2015-12-23 13:00:00,69.67,69.72,69.6,69.64,37972.0,64.8798,64.9264,64.8147,64.8519,37972.0
2015-12-23 13:10:00,69.63,69.74,69.44,69.44,32720.0,64.8426,64.945,64.6657,64.6657,32720.0
2015-12-23 13:20:00,69.44,69.5,69.28,69.31,25918.0,64.6657,64.7215,64.5167,64.5446,25918.0
2015-12-23 13:30:00,69.3,69.51,69.24,69.4,32233.0,64.5353,64.7308,64.4794,64.6284,32233.0
2015-12-23 13:40:00,69.44,69.72,69.42,69.58,37778.0,64.6657,64.9264,64.647,64.796,37778.0
2015-12-23 13:50:00,69.61,69.68,69.59,69.64,34209.0,64.824,64.8892,64.8053,64.8519,34209.0
2015-12-23 14:00:00,69.65,69.72,69.55,69.63,33488.0,64.8612,64.9264,64.7681,64.8426,33488.0
2015-12-23 14:10:00,69.65,69.66,69.52,69.55,44301.0,64.8612,64.8705,64.7402,64.7681,44301.0
2015-12-23 14:20:00,69.55,69.57,69.45,69.45,34004.0,64.7681,64.7867,64.675,64.675,34004.0
2015-12-23 14:30:00,69.45,69.65,69.44,69.59,44114.0,64.675,64.8612,64.6657,64.8053,44114.0
2015-12-23 14:40:00,69.57,69.61,69.52,69.58,42049.0,64.7867,64.824,64.7402,64.796,42049.0
2015-12-23 14:50:00,69.58,69.69,69.5,69.62,54196.0,64.796,64.8985,64.7215,64.8333,54196.0
2015-12-23 15:00:00,69.61,69.63,69.39,69.55,50491.0,64.824,64.8426,64.6191,64.7681,50491.0
2015-12-23 15:10:00,69.55,69.55,69.43,69.5,66226.0,64.7681,64.7681,64.6563,64.7215,66226.0
2015-12-23 15:20:00,69.49,69.5,69.38,69.43,59363.0,64.7122,64.7215,64.6098,64.6563,59363.0
2015-12-23 15:30:00,69.43,69.45,69.37,69.37,94931.0,64.6563,64.675,64.6005,64.6005,94931.0
2015-12-23 15:40:00,69.36,69.58,69.36,69.55,141253.0,64.5912,64.796,64.5912,64.7681,141253.0
2015-12-23 15:50:00,69.54,69.66,69.53,69.54,231391.0,64.7588,64.8705,64.7495,64.7588,231391.0
2015-12-24 09:30:00,69.21,70.0,69.21,69.78,40135.0,64.4515,65.1872,64.4515,64.9823,40135.0
2015-12-24 09:40:00,69.74,69.93,69.37,69.41,28575.0,64.945,65.122,64.6005,64.6377,28575.0
2015-12-24 09:50:00,69.37,69.71,69.25,69.38,20522.0,64.6005,64.9171,64.4887,64.6098,20522.0
2015-12-24 10:00:00,69.33,69.44,69.23,69.25,21766.0,64.5632,64.6657,64.4701,64.4887,21766.0
2015-12-24 10:10:00,69.24,69.28,68.97,69.2,24584.0,64.4794,64.5167,64.228,64.4422,24584.0
2015-12-24 10:20:00,69.2,69.38,68.99,69.38,53169.0,64.4422,64.6098,64.2466,64.6098,53169.0
2015-12-24 10:30:00,69.35,69.41,69.13,69.15,22451.0,64.5818,64.6377,64.377,64.3956,22451.0
2015-12-24 10:40:00,69.12,69.21,69.05,69.05,40380.0,64.3677,64.4515,64.3025,64.3025,40380.0
2015-12-24 10:50:00,69.05,69.05,68.82,68.83,25731.0,64.3025,64.3025,64.0883,64.0976,25731.0
2015-12-24 11:00:00,68.81,68.88,68.76,68.85,36354.0,64.079,64.1442,64.0324,64.1162,36354.0
2015-12-24 11:10:00,68.86,68.87,68.7,68.74,29445.0,64.1255,64.1348,63.9765,64.0138,29445.0
2015-12-24 11:20:00,68.75,68.86,68.7,68.86,32114.0,64.0231,64.1255,63.9765,64.1255,32114.0
2015-12-24 11:30:00,68.87,68.87,68.62,68.63,21686.0,64.1348,64.1348,63.902,63.9113,21686.0
2015-12-24 11:40:00,68.63,68.8,68.63,68.79,15337.0,63.9113,64.0697,63.9113,64.0603,15337.0
2015-12-24 11:50:00,68.78,68.84,68.7,68.8,22474.0,64.051,64.1069,63.9765,64.0697,22474.0
2015-12-24 12:00:00,68.82,68.93,68.76,68.93,26716.0,64.0883,64.1907,64.0324,64.1907,26716.0
2015-12-24 12:10:00,68.94,69.07,68.94,68.94,28532.0,64.2,64.3211,64.2,64.2,28532.0
2015-12-24 12:20:00,68.95,69.06,68.93,69.04,33111.0,64.2093,64.3118,64.1907,64.2932,33111.0
2015-12-24 12:30:00,69.04,69.18,69.03,69.17,43846.0,64.2932,64.4235,64.2838,64.4142,43846.0
2015-12-24 12:40:00,69.19,69.33,69.18,69.27,61146.0,64.4328,64.5632,64.4235,64.5073,61146.0
2015-12-24 12:50:00,69.25,69.26,68.92,68.92,70275.0,64.4887,64.498,64.1814,64.1814,70275.0
2015-12-28 09:30:00,68.79,68.95,68.25,68.46,32105.0,64.0603,64.2093,63.5575,63.753,32105.0
2015-12-28 09:40:00,68.48,68.59,68.13,68.17,27297.0,63.7717,63.8741,63.4457,63.483,27297.0
2015-12-28 09:50:00,68.2,68.2,67.8,67.86,51718.0,63.5109,63.5109,63.1384,63.1943,51718.0
2015-12-28 10:00:00,67.86,67.94,67.67,67.81,25385.0,63.1943,63.2688,63.0174,63.1477,25385.0
2015-12-28 10:10:00,67.84,67.92,67.69,67.76,16194.0,63.1757,63.2502,63.036,63.1012,16194.0
2015-12-28 10:20:00,67.75,67.83,67.65,67.76,16733.0,63.0919,63.1664,62.9987,63.1012,16733.0
2015-12-28 10:30:00,67.73,67.79,67.65,67.78,21955.0,63.0732,63.1291,62.9987,63.1198,21955.0
2015-12-28 10:40:00,67.78,67.93,67.66,67.74,48464.0,63.1198,63.2595,63.008,63.0825,48464.0
2015-12-28 10:50:00,67.73,67.96,67.73,67.93,19134.0,63.0732,63.2874,63.0732,63.2595,19134.0
2015-12-28 11:00:00,67.92,68.01,67.84,68.01,20991.0,63.2502,63.334,63.1757,63.334,20991.0
2015-12-28 11:10:00,68.02,68.23,68.02,68.15,23553.0,63.3433,63.5388,63.3433,63.4643,23553.0
2015-12-28 11:20:00,68.14,68.23,68.1,68.15,24269.0,63.455,63.5388,63.4178,63.4643,24269.0
2015-12-28 11:30:00,68.16,68.41,68.12,68.32,28306.0,63.4737,63.7065,63.4364,63.6227,28306.0
2015-12-28 11:40:00,68.3,68.32,68.12,68.32,16186.0,63.604,63.6227,63.4364,63.6227,16186.0
2015-12-28 11:50:00,68.3,68.34,68.07,68.07,22654.0,63.604,63.6413,63.3898,63.3898,22654.0
2015-12-28 12:00:00,68.06,68.16,68.02,68.06,17111.0,63.3805,63.4737,63.3433,63.3805,17111.0
2015-12-28 12:10:00,68.06,68.16,67.98,68.02,93121.0,63.3805,63.4737,63.306,63.3433,93121.0
2015-12-28 12:20:00,68.0,68.02,67.87,68.02,16442.0,63.3247,63.3433,63.2036,63.3433,16442.0
2015-12-28 12:30:00,67.98,67.98,67.73,67.85,25016.0,63.306,63.306,63.0732,63.185,25016.0
2015-12-28 12:40:00,67.85,67.88,67.72,67.76,58856.0,63.185,63.2129,63.0639,63.1012,58856.0
2015-12-28 12:50:00,67.76,67.89,67.74,67.79,50328.0,63.1012,63.2222,63.0825,63.1291,50328.0
2015-12-28 13:00:00,67.79,67.84,67.62,67.79,71773.0,63.1291,63.1757,62.9708,63.1291,71773.0
2015-12-28 13:10:00,67.78,67.95,67.7,67.91,35345.0,63.1198,63.2781,63.0453,63.2409,35345.0
2015-12-28 13:20:00,67.9,67.93,67.81,67.82,37506.0,63.2315,63.2595,63.1477,63.157,37506.0
2015-12-28 13:30:00,67.84,67.95,67.81,67.92,33245.0,63.1757,63.2781,63.1477,63.2502,33245.0
2015-12-28 13:40:00,67.95,68.06,67.9,67.9,24137.0,63.2781,63.3805,63.2315,63.2315,24137.0
2015-12-28 13:50:00,67.87,67.93,67.71,67.75,47939.0,63.2036,63.2595,63.0546,63.0919,47939.0
2015-12-28 14:00:00,67.76,67.84,67.73,67.84,30487.0,63.1012,63.1757,63.0732,63.1757,30487.0
2015-12-28 14:10:00,67.85,67.9,67.76,67.81,14825.0,63.185,63.2315,63.1012,63.1477,14825.0
2015-12-28 14:20:00,67.81,67.82,67.74,67.8,15616.0,63.1477,63.157,63.0825,63.1384,15616.0
2015-12-28 14:30:00,67.8,67.81,67.73,67.8,25046.0,63.1384,63.1477,63.0732,63.1384,25046.0
2015-12-28 14:40:00,67.79,67.84,67.73,67.82,20192.0,63.1291,63.1757,63.0732,63.157,20192.0
2015-12-28 14:50:00,67.83,67.95,67.82,67.94,21531.0,63.1664,63.2781,63.157,63.2688,21531.0
2015-12-28 15:00:00,67.94,67.95,67.85,67.94,25344.0,63.2688,63.2781,63.185,63.2688,25344.0
2015-12-28 15:10:00,67.91,67.97,67.86,67.87,31280.0,63.2409,63.2967,63.1943,63.2036,31280.0
2015-12-28 15:20:00,67.89,68.06,67.89,68.01,23595.0,63.2222,63.3805,63.2222,63.334,23595.0
2015-12-28 15:30:00,68.01,68.01,67.86,67.88,38311.0,63.334,63.334,63.1943,63.2129,38311.0
2015-12-28 15:40:00,67.87,67.99,67.86,67.9,55737.0,63.2036,63.3154,63.1943,63.2315,55737.0
2015-12-28 15:50:00,67.9,68.04,67.89,68.04,103205.0,63.2315,63.3619,63.2222,63.3619,103205.0
2015-12-29 09:30:00,68.34,68.76,68.24,68.66,26421.0,63.6413,64.0324,63.5482,63.9393,26421.0
2015-12-29 09:40:00,68.66,69.09,68.56,69.01,47596.0,63.9393,64.3397,63.8462,64.2652,47596.0
2015-12-29 09:50:00,69.02,69.33,68.83,69.31,59716.0,64.2745,64.5632,64.0976,64.5446,59716.0
2015-12-29 10:00:00,69.3,69.33,69.0,69.03,25980.0,64.5353,64.5632,64.2559,64.2838,25980.0
2015-12-29 10:10:00,69.05,69.18,68.96,68.96,22218.0,64.3025,64.4235,64.2187,64.2187,22218.0
2015-12-29 10:20:00,68.95,69.23,68.9,69.23,52940.0,64.2093,64.4701,64.1628,64.4701,52940.0
2015-12-29 10:30:00,69.22,69.22,69.07,69.12,64909.0,64.4608,64.4608,64.3211,64.3677,64909.0
2015-12-29 10:40:00,69.1,69.1,68.78,68.78,27058.0,64.349,64.349,64.051,64.051,27058.0
2015-12-29 10:50:00,68.76,68.79,68.62,68.62,28692.0,64.0324,64.0603,63.902,63.902,28692.0
2015-12-29 11:00:00,68.61,68.94,68.61,68.92,16361.0,63.8927,64.2,63.8927,64.1814,16361.0
2015-12-29 11:10:00,68.93,68.97,68.73,68.89,23354.0,64.1907,64.228,64.0045,64.1535,23354.0
2015-12-29 11:20:00,68.89,68.92,68.67,68.9,14844.0,64.1535,64.1814,63.9486,64.1628,14844.0
2015-12-29 11:30:00,68.91,68.95,68.81,68.87,26094.0,64.1721,64.2093,64.079,64.1348,26094.0
2015-12-29 11:40:00,68.88,68.93,68.8,68.83,19572.0,64.1442,64.1907,64.0697,64.0976,19572.0
2015-12-29 11:50:00,68.83,68.83,68.72,68.77,27365.0,64.0976,64.0976,63.9952,64.0417,27365.0
2015-12-29 12:00:00,68.75,68.82,68.59,68.65,71078.0,64.0231,64.0883,63.8741,63.93,71078.0
2015-12-29 12:10:00,68.66,68.76,68.66,68.76,18733.0,63.9393,64.0324,63.9393,64.0324,18733.0
2015-12-29 12:20:00,68.75,68.8,68.59,68.6,22107.0,64.0231,64.0697,63.8741,63.8834,22107.0
2015-12-29 12:30:00,68.62,68.77,68.61,68.76,17210.0,63.902,64.0417,63.8927,64.0324,17210.0
2015-12-29 12:40:00,68.75,68.77,68.71,68.72,17001.0,64.0231,64.0417,63.9858,63.9952,17001.0
2015-12-29 12:50:00,68.72,68.76,68.69,68.72,21424.0,63.9952,64.0324,63.9672,63.9952,21424.0
2015-12-29 13:00:00,68.75,68.81,68.67,68.7,22014.0,64.0231,64.079,63.9486,63.9765,22014.0
2015-12-29 13:10:00,68.7,68.81,68.63,68.78,37916.0,63.9765,64.079,63.9113,64.051,37916.0
2015-12-29 13:20:00,68.78,68.8,68.69,68.79,30220.0,64.051,64.0697,63.9672,64.0603,30220.0
2015-12-29 13:30:00,68.8,68.82,68.74,68.74,16325.0,64.0697,64.0883,64.0138,64.0138,16325.0
2015-12-29 13:40:00,68.74,68.82,68.72,68.81,53339.0,64.0138,64.0883,63.9952,64.079,53339.0
2015-12-29 13:50:00,68.82,68.88,68.78,68.81,47101.0,64.0883,64.1442,64.051,64.079,47101.0
2015-12-29 14:00:00,68.83,68.97,68.82,68.94,23075.0,64.0976,64.228,64.0883,64.2,23075.0
2015-12-29 14:10:00,68.94,69.03,68.93,69.02,47012.0,64.2,64.2838,64.1907,64.2745,47012.0
2015-12-29 14:20:00,69.03,69.04,68.8,68.88,28392.0,64.2838,64.2932,64.0697,64.1442,28392.0
2015-12-29 14:30:00,68.87,68.89,68.79,68.87,28530.0,64.1348,64.1535,64.0603,64.1348,28530.0
2015-12-29 14:40:00,68.88,68.88,68.78,68.78,40061.0,64.1442,64.1442,64.051,64.051,40061.0
2015-12-29 14:50:00,68.78,68.9,68.74,68.88,44732.0,64.051,64.1628,64.0138,64.1442,44732.0
2015-12-29 15:00:00,68.87,69.04,68.86,69.03,37137.0,64.1348,64.2932,64.1255,64.2838,37137.0
2015-12-29 15:10:00,69.04,69.06,68.97,69.01,30510.0,64.2932,64.3118,64.228,64.2652,30510.0
2015-12-29 15:20:00,69.03,69.15,69.01,69.14,51988.0,64.2838,64.3956,64.2652,64.3863,51988.0
2015-12-29 15:30:00,69.14,69.15,69.04,69.04,50637.0,64.3863,64.3956,64.2932,64.2932,50637.0
2015-12-29 15:40:00,69.03,69.03,68.93,68.97,87946.0,64.2838,64.2838,64.1907,64.228,87946.0
2015-12-29 15:50:00,68.98,69.04,68.91,68.97,107743.0,64.2373,64.2932,64.1721,64.228,107743.0
2015-12-30 09:30:00,68.81,69.6,68.69,69.29,23087.0,64.079,64.8147,63.9672,64.526,23087.0
2015-12-30 09:40:00,69.28,69.51,69.08,69.51,69505.0,64.5167,64.7308,64.3304,64.7308,69505.0
2015-12-30 09:50:00,69.5,69.5,69.01,69.17,80130.0,64.7215,64.7215,64.2652,64.4142,80130.0
2015-12-30 10:00:00,69.14,69.46,69.02,69.05,33355.0,64.3863,64.6843,64.2745,64.3025,33355.0
2015-12-30 10:10:00,69.04,69.13,68.75,68.79,19856.0,64.2932,64.377,64.0231,64.0603,19856.0
2015-12-30 10:20:00,68.74,68.79,68.54,68.59,25625.0,64.0138,64.0603,63.8275,63.8741,25625.0
2015-12-30 10:30:00,68.6,68.73,68.52,68.55,24434.0,63.8834,64.0045,63.8089,63.8368,24434.0
2015-12-30 10:40:00,68.55,68.71,68.51,68.71,17744.0,63.8368,63.9858,63.7996,63.9858,17744.0
2015-12-30 10:50:00,68.71,69.1,68.71,69.1,69381.0,63.9858,64.349,63.9858,64.349,69381.0
2015-12-30 11:00:00,69.07,69.25,68.93,69.16,19248.0,64.3211,64.4887,64.1907,64.4049,19248.0
2015-12-30 11:10:00,69.16,69.25,69.1,69.16,22472.0,64.4049,64.4887,64.349,64.4049,22472.0
2015-12-30 11:20:00,69.15,69.21,69.03,69.13,120764.0,64.3956,64.4515,64.2838,64.377,120764.0
2015-12-30 11:30:00,69.11,69.3,69.07,69.14,62568.0,64.3583,64.5353,64.3211,64.3863,62568.0
2015-12-30 11:40:00,69.14,69.28,69.1,69.11,17456.0,64.3863,64.5167,64.349,64.3583,17456.0
2015-12-30 11:50:00,69.11,69.21,69.02,69.03,36053.0,64.3583,64.4515,64.2745,64.2838,36053.0
2015-12-30 12:00:00,69.03,69.13,68.97,69.0,20000.0,64.2838,64.377,64.228,64.2559,20000.0
2015-12-30 12:10:00,69.02,69.04,68.7,68.76,13424.0,64.2745,64.2932,63.9765,64.0324,13424.0
2015-12-30 12:20:00,68.75,68.91,68.65,68.85,16824.0,64.0231,64.1721,63.93,64.1162,16824.0
2015-12-30 12:30:00,68.84,68.96,68.84,68.93,17051.0,64.1069,64.2187,64.1069,64.1907,17051.0
2015-12-30 12:40:00,68.92,68.92,68.83,68.87,40552.0,64.1814,64.1814,64.0976,64.1348,40552.0
2015-12-30 12:50:00,68.89,69.0,68.77,68.77,15923.0,64.1535,64.2559,64.0417,64.0417,15923.0
2015-12-30 13:00:00,68.8,68.9,68.8,68.85,63657.0,64.0697,64.1628,64.0697,64.1162,63657.0
2015-12-30 13:10:00,68.84,68.92,68.8,68.81,19316.0,64.1069,64.1814,64.0697,64.079,19316.0
2015-12-30 13:20:00,68.81,68.83,68.69,68.77,62486.0,64.079,64.0976,63.9672,64.0417,62486.0
2015-12-30 13:30:00,68.78,68.92,68.74,68.91,21965.0,64.051,64.1814,64.0138,64.1721,21965.0
2015-12-30 13:40:00,68.9,69.0,68.88,68.98,29524.0,64.1628,64.2559,64.1442,64.2373,29524.0
2015-12-30 13:50:00,68.97,68.97,68.87,68.87,31740.0,64.228,64.228,64.1348,64.1348,31740.0
2015-12-30 14:00:00,68.85,68.87,68.63,68.63,15792.0,64.1162,64.1348,63.9113,63.9113,15792.0
2015-12-30 14:10:00,68.62,68.86,68.62,68.77,76149.0,63.902,64.1255,63.902,64.0417,76149.0
2015-12-30 14:20:00,68.76,68.76,68.46,68.56,25479.0,64.0324,64.0324,63.753,63.8462,25479.0
2015-12-30 14:30:00,68.57,68.66,68.55,68.56,47968.0,63.8555,63.9393,63.8368,63.8462,47968.0
2015-12-30 14:40:00,68.55,68.57,68.47,68.51,25844.0,63.8368,63.8555,63.7623,63.7996,25844.0
2015-12-30 14:50:00,68.52,68.52,68.41,68.52,26602.0,63.8089,63.8089,63.7065,63.8089,26602.0
2015-12-30 15:00:00,68.5,68.74,68.46,68.66,36562.0,63.7903,64.0138,63.753,63.9393,36562.0
2015-12-30 15:10:00,68.65,68.65,68.54,68.58,19764.0,63.93,63.93,63.8275,63.8648,19764.0
2015-12-30 15:20:00,68.59,68.59,68.48,68.53,32042.0,63.8741,63.8741,63.7717,63.8182,32042.0
2015-12-30 15:30:00,68.52,68.52,68.22,68.4,56301.0,63.8089,63.8089,63.5295,63.6972,56301.0
2015-12-30 15:40:00,68.4,68.54,68.37,68.49,72494.0,63.6972,63.8275,63.6692,63.781,72494.0
2015-12-30 15:50:00,68.49,68.52,68.4,68.43,131910.0,63.781,63.8089,63.6972,63.7251,131910.0
2015-12-31 09:30:00,67.95,68.28,67.75,68.1,54186.0,63.2781,63.5854,63.0919,63.4178,54186.0
2015-12-31 09:40:00,68.3,68.5,67.94,67.99,30596.0,63.604,63.7903,63.2688,63.3154,30596.0
2015-12-31 09:50:00,67.94,68.53,67.84,68.33,89963.0,63.2688,63.8182,63.1757,63.632,89963.0
2015-12-31 10:00:00,68.33,68.33,68.04,68.08,25563.0,63.632,63.632,63.3619,63.3992,25563.0
2015-12-31 10:10:00,68.08,68.21,67.95,68.1,24074.0,63.3992,63.5202,63.2781,63.4178,24074.0
2015-12-31 10:20:00,68.14,68.18,67.85,68.0,65641.0,63.455,63.4923,63.185,63.3247,65641.0
2015-12-31 10:30:00,68.01,68.09,67.89,68.09,48938.0,63.334,63.4085,63.2222,63.4085,48938.0
2015-12-31 10:40:00,68.07,68.33,68.03,68.33,18312.0,63.3898,63.632,63.3526,63.632,18312.0
2015-12-31 10:50:00,68.36,68.69,68.35,68.67,27356.0,63.6599,63.9672,63.6506,63.9486,27356.0
2015-12-31 11:00:00,68.64,68.86,68.57,68.6,45033.0,63.9207,64.1255,63.8555,63.8834,45033.0
2015-12-31 11:10:00,68.6,68.6,68.49,68.56,21578.0,63.8834,63.8834,63.781,63.8462,21578.0
2015-12-31 11:20:00,68.54,68.54,68.32,68.39,24504.0,63.8275,63.8275,63.6227,63.6878,24504.0
2015-12-31 11:30:00,68.37,68.47,68.34,68.43,21012.0,63.6692,63.7623,63.6413,63.7251,21012.0
2015-12-31 11:40:00,68.42,68.48,68.34,68.38,17947.0,63.7158,63.7717,63.6413,63.6785,17947.0
2015-12-31 11:50:00,68.42,68.42,68.24,68.29,19392.0,63.7158,63.7158,63.5482,63.5947,19392.0
2015-12-31 12:00:00,68.33,68.35,68.19,68.32,15031.0,63.632,63.6506,63.5016,63.6227,15031.0
2015-12-31 12:10:00,68.35,68.37,68.21,68.36,12696.0,63.6506,63.6692,63.5202,63.6599,12696.0
2015-12-31 12:20:00,68.39,68.43,68.23,68.35,10998.0,63.6878,63.7251,63.5388,63.6506,10998.0
2015-12-31 12:30:00,68.34,68.35,68.05,68.13,28364.0,63.6413,63.6506,63.3712,63.4457,28364.0
2015-12-31 12:40:00,68.14,68.24,68.13,68.19,17508.0,63.455,63.5482,63.4457,63.5016,17508.0
2015-12-31 12:50:00,68.17,68.19,68.08,68.08,11638.0,63.483,63.5016,63.3992,63.3992,11638.0
2015-12-31 13:00:00,68.09,68.14,67.8,67.8,24379.0,63.4085,63.455,63.1384,63.1384,24379.0
2015-12-31 13:10:00,67.79,67.89,67.75,67.77,22897.0,63.1291,63.2222,63.0919,63.1105,22897.0
2015-12-31 13:20:00,67.76,67.88,67.76,67.79,17608.0,63.1012,63.2129,63.1012,63.1291,17608.0
2015-12-31 13:30:00,67.78,67.86,67.75,67.8,37640.0,63.1198,63.1943,63.0919,63.1384,37640.0
2015-12-31 13:40:00,67.79,68.07,67.79,68.04,23613.0,63.1291,63.3898,63.1291,63.3619,23613.0
2015-12-31 13:50:00,68.03,68.03,67.86,67.93,30266.0,63.3526,63.3526,63.1943,63.2595,30266.0
2015-12-31 14:00:00,67.94,68.12,67.94,68.03,36238.0,63.2688,63.4364,63.2688,63.3526,36238.0
2015-12-31 14:10:00,68.03,68.06,67.87,67.89,27940.0,63.3526,63.3805,63.2036,63.2222,27940.0
2015-12-31 14:20:00,67.89,67.89,67.72,67.76,43328.0,63.2222,63.2222,63.0639,63.1012,43328.0
2015-12-31 14:30:00,67.75,67.78,67.67,67.71,50443.0,63.0919,63.1198,63.0174,63.0546,50443.0
2015-12-31 14:40:00,67.73,68.09,67.72,68.02,80842.0,63.0732,63.4085,63.0639,63.3433,80842.0
2015-12-31 14:50:00,68.01,68.03,67.8,67.81,78048.0,63.334,63.3526,63.1384,63.1477,78048.0
2015-12-31 15:00:00,67.79,67.82,67.73,67.73,31067.0,63.1291,63.157,63.0732,63.0732,31067.0
2015-12-31 15:10:00,67.73,67.97,67.7,67.92,51956.0,63.0732,63.2967,63.0453,63.2502,51956.0
2015-12-31 15:20:00,67.91,67.97,67.88,67.88,31574.0,63.2409,63.2967,63.2129,63.2129,31574.0
2015-12-31 15:30:00,67.89,68.12,67.88,68.06,71038.0,63.2222,63.4364,63.2129,63.3805,71038.0
2015-12-31 15:40:00,68.05,68.08,67.82,67.84,103215.0,63.3712,63.3992,63.157,63.1757,103215.0
2015-12-31 15:50:00,67.84,67.84,67.6,67.62,228051.0,63.1757,63.1757,62.9522,62.9708,228051.0
2016-01-04 09:30:00,65.69,66.11,65.26,65.71,177085.0,61.1735,61.5646,60.7731,61.1921,177085.0
2016-01-04 09:40:00,65.65,65.75,65.2,65.71,90708.0,61.1362,61.2294,60.7172,61.1921,90708.0
2016-01-04 09:50:00,65.68,66.08,65.6,65.63,129122.0,61.1642,61.5367,61.0897,61.1176,129122.0
2016-01-04 10:00:00,65.61,65.72,65.46,65.51,101462.0,61.099,61.2014,60.9593,61.0059,101462.0
2016-01-04 10:10:00,65.52,65.84,65.49,65.83,80315.0,61.0152,61.3132,60.9872,61.3039,80315.0
2016-01-04 10:20:00,65.9,66.03,65.65,65.7,72053.0,61.369,61.4901,61.1362,61.1828,72053.0
2016-01-04 10:30:00,65.71,65.77,65.49,65.73,105476.0,61.1921,61.248,60.9872,61.2107,105476.0
2016-01-04 10:40:00,65.73,65.78,65.55,65.64,77656.0,61.2107,61.2573,61.0431,61.1269,77656.0
2016-01-04 10:50:00,65.64,65.64,65.18,65.26,114349.0,61.1269,61.1269,60.6986,60.7731,114349.0
2016-01-04 11:00:00,65.26,65.45,65.1,65.27,120431.0,60.7731,60.95,60.6241,60.7824,120431.0
2016-01-04 11:10:00,65.25,65.47,65.07,65.38,63307.0,60.7637,60.9686,60.5961,60.8848,63307.0
2016-01-04 11:20:00,65.38,65.61,65.33,65.49,43809.0,60.8848,61.099,60.8382,60.9872,43809.0
2016-01-04 11:30:00,65.48,65.71,65.45,65.55,47451.0,60.9779,61.1921,60.95,61.0431,47451.0
2016-01-04 11:40:00,65.53,65.62,65.38,65.51,52860.0,61.0245,61.1083,60.8848,61.0059,52860.0
2016-01-04 11:50:00,65.51,65.72,65.44,65.72,40229.0,61.0059,61.2014,60.9407,61.2014,40229.0
2016-01-04 12:00:00,65.71,65.76,65.56,65.58,35180.0,61.1921,61.2387,61.0524,61.071,35180.0
2016-01-04 12:10:00,65.59,65.69,65.56,65.58,42720.0,61.0804,61.1735,61.0524,61.071,42720.0
2016-01-04 12:20:00,65.57,65.7,65.51,65.62,25817.0,61.0617,61.1828,61.0059,61.1083,25817.0
2016-01-04 12:30:00,65.61,65.75,65.6,65.7,31655.0,61.099,61.2294,61.0897,61.1828,31655.0
2016-01-04 12:40:00,65.68,65.88,65.61,65.75,38503.0,61.1642,61.3504,61.099,61.2294,38503.0
2016-01-04 12:50:00,65.76,65.81,65.5,65.51,46820.0,61.2387,61.2852,60.9966,61.0059,46820.0
2016-01-04 13:00:00,65.52,65.8,65.52,65.77,52773.0,61.0152,61.2759,61.0152,61.248,52773.0
2016-01-04 13:10:00,65.76,66.0,65.68,65.91,74527.0,61.2387,61.4622,61.1642,61.3784,74527.0
2016-01-04 13:20:00,65.92,66.09,65.83,65.87,34310.0,61.3877,61.546,61.3039,61.3411,34310.0
2016-01-04 13:30:00,65.87,66.14,65.87,65.99,35042.0,61.3411,61.5925,61.3411,61.4529,35042.0
2016-01-04 13:40:00,66.01,66.03,65.82,65.9,38648.0,61.4715,61.4901,61.2945,61.369,38648.0
2016-01-04 13:50:00,65.9,66.04,65.83,65.92,47476.0,61.369,61.4994,61.3039,61.3877,47476.0
2016-01-04 14:00:00,65.92,66.09,65.9,66.08,38753.0,61.3877,61.546,61.369,61.5367,38753.0
2016-01-04 14:10:00,66.07,66.17,65.97,66.15,54488.0,61.5274,61.6205,61.4342,61.6019,54488.0
2016-01-04 14:20:00,66.15,66.32,66.15,66.23,45806.0,61.6019,61.7602,61.6019,61.6764,45806.0
2016-01-04 14:30:00,66.23,66.25,65.95,66.04,43832.0,61.6764,61.695,61.4156,61.4994,43832.0
2016-01-04 14:40:00,66.05,66.13,66.0,66.05,42176.0,61.5087,61.5832,61.4622,61.5087,42176.0
2016-01-04 14:50:00,66.08,66.15,65.95,66.01,78709.0,61.5367,61.6019,61.4156,61.4715,78709.0
2016-01-04 15:00:00,66.01,66.03,65.83,65.94,56116.0,61.4715,61.4901,61.3039,61.4063,56116.0
2016-01-04 15:10:00,65.93,66.01,65.76,65.88,159744.0,61.397,61.4715,61.2387,61.3504,159744.0
2016-01-04 15:20:00,65.88,65.96,65.81,65.82,120212.0,61.3504,61.4249,61.2852,61.2945,120212.0
2016-01-04 15:30:00,65.81,66.03,65.8,65.87,176214.0,61.2852,61.4901,61.2759,61.3411,176214.0
2016-01-04 15:40:00,65.88,66.33,65.88,66.33,228176.0,61.3504,61.7695,61.3504,61.7695,228176.0
2016-01-04 15:50:00,66.34,66.36,66.15,66.3,358576.0,61.7788,61.7974,61.6019,61.7415,358576.0
2016-01-05 09:30:00,66.56,66.93,66.14,66.4,54192.0,61.9837,62.3282,61.5925,61.8347,54192.0
2016-01-05 09:40:00,66.43,66.63,66.2,66.5,75332.0,61.8626,62.0489,61.6484,61.9278,75332.0
2016-01-05 09:50:00,66.52,66.93,66.52,66.69,88917.0,61.9464,62.3282,61.9464,62.1047,88917.0
2016-01-05 10:00:00,66.69,67.0,66.6,66.73,120420.0,62.1047,62.3934,62.0209,62.142,120420.0
2016-01-05 10:10:00,66.76,66.97,66.7,66.75,143930.0,62.1699,62.3655,62.114,62.1606,143930.0
2016-01-05 10:20:00,66.72,66.72,65.97,65.97,47936.0,62.1327,62.1327,61.4342,61.4342,47936.0
2016-01-05 10:30:00,65.96,66.04,65.79,65.99,70887.0,61.4249,61.4994,61.2666,61.4529,70887.0
2016-01-05 10:40:00,66.0,66.21,65.9,65.98,45658.0,61.4622,61.6577,61.369,61.4435,45658.0
2016-01-05 10:50:00,66.01,66.27,66.01,66.19,49615.0,61.4715,61.7136,61.4715,61.6391,49615.0
2016-01-05 11:00:00,66.18,66.41,66.16,66.3,121319.0,61.6298,61.844,61.6112,61.7415,121319.0
2016-01-05 11:10:00,66.31,66.39,66.24,66.29,60243.0,61.7509,61.8254,61.6857,61.7322,60243.0
2016-01-05 11:20:00,66.29,66.48,66.22,66.27,46110.0,61.7322,61.9092,61.667,61.7136,46110.0
2016-01-05 11:30:00,66.26,66.31,66.17,66.21,61682.0,61.7043,61.7509,61.6205,61.6577,61682.0
2016-01-05 11:40:00,66.22,66.36,66.18,66.35,85288.0,61.667,61.7974,61.6298,61.7881,85288.0
2016-01-05 11:50:00,66.36,66.39,66.27,66.32,35997.0,61.7974,61.8254,61.7136,61.7602,35997.0
2016-01-05 12:00:00,66.32,66.32,66.14,66.21,42416.0,61.7602,61.7602,61.5925,61.6577,42416.0
2016-01-05 12:10:00,66.22,66.36,66.16,66.16,40887.0,61.667,61.7974,61.6112,61.6112,40887.0
2016-01-05 12:20:00,66.16,66.35,66.13,66.32,42826.0,61.6112,61.7881,61.5832,61.7602,42826.0
2016-01-05 12:30:00,66.31,66.37,66.27,66.36,38133.0,61.7509,61.8067,61.7136,61.7974,38133.0
2016-01-05 12:40:00,66.36,66.36,66.21,66.28,99134.0,61.7974,61.7974,61.6577,61.7229,99134.0
2016-01-05 12:50:00,66.27,66.35,66.24,66.33,51085.0,61.7136,61.7881,61.6857,61.7695,51085.0
2016-01-05 13:00:00,66.33,66.4,66.24,66.25,73380.0,61.7695,61.8347,61.6857,61.695,73380.0
2016-01-05 13:10:00,66.25,66.29,66.18,66.19,40738.0,61.695,61.7322,61.6298,61.6391,40738.0
2016-01-05 13:20:00,66.17,66.2,66.09,66.18,41444.0,61.6205,61.6484,61.546,61.6298,41444.0
2016-01-05 13:30:00,66.17,66.17,66.0,66.13,64411.0,61.6205,61.6205,61.4622,61.5832,64411.0
2016-01-05 13:40:00,66.14,66.58,66.14,66.57,179805.0,61.5925,62.0023,61.5925,61.993,179805.0
2016-01-05 13:50:00,66.58,66.62,66.36,66.36,34667.0,62.0023,62.0395,61.7974,61.7974,34667.0
2016-01-05 14:00:00,66.37,66.42,66.32,66.41,78947.0,61.8067,61.8533,61.7602,61.844,78947.0
2016-01-05 14:10:00,66.41,66.53,66.38,66.51,76773.0,61.844,61.9557,61.816,61.9371,76773.0
2016-01-05 14:20:00,66.51,66.62,66.51,66.61,48378.0,61.9371,62.0395,61.9371,62.0302,48378.0
2016-01-05 14:30:00,66.61,66.61,66.41,66.48,58552.0,62.0302,62.0302,61.844,61.9092,58552.0
2016-01-05 14:40:00,66.47,66.5,66.36,66.47,55983.0,61.8999,61.9278,61.7974,61.8999,55983.0
2016-01-05 14:50:00,66.47,66.54,66.43,66.51,52858.0,61.8999,61.965,61.8626,61.9371,52858.0
2016-01-05 15:00:00,66.51,66.57,66.48,66.55,110894.0,61.9371,61.993,61.9092,61.9744,110894.0
2016-01-05 15:10:00,66.54,66.64,66.53,66.56,182737.0,61.965,62.0582,61.9557,61.9837,182737.0
2016-01-05 15:20:00,66.56,66.58,66.39,66.48,65610.0,61.9837,62.0023,61.8254,61.9092,65610.0
2016-01-05 15:30:00,66.48,66.55,66.28,66.34,184930.0,61.9092,61.9744,61.7229,61.7788,184930.0
2016-01-05 15:40:00,66.35,66.5,66.29,66.34,126387.0,61.7881,61.9278,61.7322,61.7788,126387.0
2016-01-05 15:50:00,66.35,66.46,66.35,66.46,252528.0,61.7881,61.8905,61.7881,61.8905,252528.0
2016-01-06 09:30:00,65.49,65.83,65.41,65.7,194849.0,60.9872,61.3039,60.9127,61.1828,194849.0
2016-01-06 09:40:00,65.62,65.86,65.6,65.83,80943.0,61.1083,61.3318,61.0897,61.3039,80943.0
2016-01-06 09:50:00,65.82,66.12,65.77,65.81,100900.0,61.2945,61.5739,61.248,61.2852,100900.0
2016-01-06 10:00:00,65.8,65.81,65.59,65.69,158236.0,61.2759,61.2852,61.0804,61.1735,158236.0
2016-01-06 10:10:00,65.69,65.71,65.5,65.67,78374.0,61.1735,61.1921,60.9966,61.1549,78374.0
2016-01-06 10:20:00,65.67,65.87,65.55,65.83,98236.0,61.1549,61.3411,61.0431,61.3039,98236.0
2016-01-06 10:30:00,65.81,65.86,65.49,65.52,68623.0,61.2852,61.3318,60.9872,61.0152,68623.0
2016-01-06 10:40:00,65.53,65.59,65.49,65.56,71542.0,61.0245,61.0804,60.9872,61.0524,71542.0
2016-01-06 10:50:00,65.56,65.78,65.51,65.77,43664.0,61.0524,61.2573,61.0059,61.248,43664.0
2016-01-06 11:00:00,65.78,66.0,65.76,65.97,80062.0,61.2573,61.4622,61.2387,61.4342,80062.0
2016-01-06 11:10:00,65.96,66.41,65.93,66.38,69161.0,61.4249,61.844,61.397,61.816,69161.0
2016-01-06 11:20:00,66.38,66.5,66.17,66.45,129873.0,61.816,61.9278,61.6205,61.8812,129873.0
2016-01-06 11:30:00,66.46,66.53,66.23,66.33,124514.0,61.8905,61.9557,61.6764,61.7695,124514.0
2016-01-06 11:40:00,66.31,66.39,66.05,66.07,34089.0,61.7509,61.8254,61.5087,61.5274,34089.0
2016-01-06 11:50:00,66.08,66.18,66.05,66.15,51185.0,61.5367,61.6298,61.5087,61.6019,51185.0
2016-01-06 12:00:00,66.16,66.23,66.08,66.15,44353.0,61.6112,61.6764,61.5367,61.6019,44353.0
2016-01-06 12:10:00,66.14,66.16,66.03,66.09,45224.0,61.5925,61.6112,61.4901,61.546,45224.0
2016-01-06 12:20:00,66.08,66.15,66.05,66.09,65667.0,61.5367,61.6019,61.5087,61.546,65667.0
2016-01-06 12:30:00,66.08,66.25,66.04,66.18,53674.0,61.5367,61.695,61.4994,61.6298,53674.0
2016-01-06 12:40:00,66.16,66.2,66.03,66.12,42928.0,61.6112,61.6484,61.4901,61.5739,42928.0
2016-01-06 12:50:00,66.14,66.18,65.97,65.99,58424.0,61.5925,61.6298,61.4342,61.4529,58424.0
2016-01-06 13:00:00,65.99,66.06,65.97,65.98,58239.0,61.4529,61.518,61.4342,61.4435,58239.0
2016-01-06 13:10:00,65.96,65.97,65.59,65.63,25614.0,61.4249,61.4342,61.0804,61.1176,25614.0
2016-01-06 13:20:00,65.62,65.66,65.54,65.61,22513.0,61.1083,61.1455,61.0338,61.099,22513.0
2016-01-06 13:30:00,65.6,65.7,65.57,65.63,23233.0,61.0897,61.1828,61.0617,61.1176,23233.0
2016-01-06 13:40:00,65.63,65.63,65.41,65.43,33958.0,61.1176,61.1176,60.9127,60.9314,33958.0
2016-01-06 13:50:00,65.41,65.52,65.33,65.36,31057.0,60.9127,61.0152,60.8382,60.8662,31057.0
2016-01-06 14:00:00,65.37,65.65,65.34,65.64,54940.0,60.8755,61.1362,60.8476,61.1269,54940.0
2016-01-06 14:10:00,65.64,65.78,65.47,65.77,40272.0,61.1269,61.2573,60.9686,61.248,40272.0
2016-01-06 14:20:00,65.76,65.76,65.5,65.55,54152.0,61.2387,61.2387,60.9966,61.0431,54152.0
2016-01-06 14:30:00,65.57,65.67,65.5,65.55,30555.0,61.0617,61.1549,60.9966,61.0431,30555.0
2016-01-06 14:40:00,65.55,65.57,65.25,65.29,105708.0,61.0431,61.0617,60.7637,60.801,105708.0
2016-01-06 14:50:00,65.28,65.3,65.14,65.16,163146.0,60.7917,60.8103,60.6613,60.6799,163146.0
2016-01-06 15:00:00,65.16,65.48,65.15,65.47,140398.0,60.6799,60.9779,60.6706,60.9686,140398.0
2016-01-06 15:10:00,65.47,65.57,65.43,65.52,75403.0,60.9686,61.0617,60.9314,61.0152,75403.0
2016-01-06 15:20:00,65.51,65.77,65.49,65.75,53561.0,61.0059,61.248,60.9872,61.2294,53561.0
2016-01-06 15:30:00,65.76,65.97,65.72,65.94,96354.0,61.2387,61.4342,61.2014,61.4063,96354.0
2016-01-06 15:40:00,65.94,65.96,65.73,65.83,152151.0,61.4063,61.4249,61.2107,61.3039,152151.0
2016-01-06 15:50:00,65.83,66.04,65.71,65.99,383747.0,61.3039,61.4994,61.1921,61.4529,383747.0
2016-01-07 09:30:00,65.14,65.14,64.49,64.91,78681.0,60.6613,60.6613,60.056,60.4471,78681.0
2016-01-07 09:40:00,64.86,65.13,64.76,65.09,84662.0,60.4006,60.652,60.3074,60.6147,84662.0
2016-01-07 09:50:00,65.08,65.45,65.0,65.28,75721.0,60.6054,60.95,60.5309,60.7917,75721.0
2016-01-07 10:00:00,65.28,65.43,65.18,65.35,89951.0,60.7917,60.9314,60.6986,60.8569,89951.0
2016-01-07 10:10:00,65.34,65.48,65.1,65.43,45378.0,60.8476,60.9779,60.6241,60.9314,45378.0
2016-01-07 10:20:00,65.43,65.49,64.95,65.03,87026.0,60.9314,60.9872,60.4844,60.5589,87026.0
2016-01-07 10:30:00,65.12,65.51,65.12,65.38,63098.0,60.6427,61.0059,60.6427,60.8848,63098.0
2016-01-07 10:40:00,65.37,65.42,65.15,65.15,71904.0,60.8755,60.9221,60.6706,60.6706,71904.0
2016-01-07 10:50:00,65.15,65.31,65.1,65.19,75670.0,60.6706,60.8196,60.6241,60.7079,75670.0
2016-01-07 11:00:00,65.16,65.24,64.96,65.04,60321.0,60.6799,60.7544,60.4937,60.5682,60321.0
2016-01-07 11:10:00,65.01,65.11,64.81,64.82,50192.0,60.5402,60.6334,60.354,60.3633,50192.0
2016-01-07 11:20:00,64.84,64.85,64.59,64.72,99118.0,60.3819,60.3912,60.1491,60.2702,99118.0
2016-01-07 11:30:00,64.72,65.0,64.72,64.98,46814.0,60.2702,60.5309,60.2702,60.5123,46814.0
2016-01-07 11:40:00,64.98,65.1,64.68,64.71,52112.0,60.5123,60.6241,60.2329,60.2609,52112.0
2016-01-07 11:50:00,64.68,64.77,64.65,64.71,37374.0,60.2329,60.3167,60.205,60.2609,37374.0
2016-01-07 12:00:00,64.7,64.77,64.6,64.65,93720.0,60.2516,60.3167,60.1584,60.205,93720.0
2016-01-07 12:10:00,64.65,64.71,64.49,64.61,63301.0,60.205,60.2609,60.056,60.1677,63301.0
2016-01-07 12:20:00,64.6,64.63,64.39,64.4,40335.0,60.1584,60.1864,59.9629,59.9722,40335.0
2016-01-07 12:30:00,64.4,64.45,64.07,64.24,90243.0,59.9722,60.0187,59.6649,59.8232,90243.0
2016-01-07 12:40:00,64.24,64.71,64.24,64.54,120905.0,59.8232,60.2609,59.8232,60.1026,120905.0
2016-01-07 12:50:00,64.53,64.56,64.42,64.49,42560.0,60.0932,60.1212,59.9908,60.056,42560.0
2016-01-07 13:00:00,64.5,64.52,64.18,64.23,38903.0,60.0653,60.0839,59.7673,59.8139,38903.0
2016-01-07 13:10:00,64.22,64.22,63.97,63.97,48910.0,59.8046,59.8046,59.5717,59.5717,48910.0
2016-01-07 13:20:00,63.95,64.2,63.85,64.16,45118.0,59.5531,59.7859,59.46,59.7487,45118.0
2016-01-07 13:30:00,64.16,64.17,63.87,63.96,31827.0,59.7487,59.758,59.4786,59.5624,31827.0
2016-01-07 13:40:00,63.94,64.15,63.86,64.03,85301.0,59.5438,59.7394,59.4693,59.6276,85301.0
2016-01-07 13:50:00,64.02,64.08,63.91,63.94,90648.0,59.6183,59.6742,59.5159,59.5438,90648.0
2016-01-07 14:00:00,63.93,63.93,63.69,63.69,52339.0,59.5345,59.5345,59.311,59.311,52339.0
2016-01-07 14:10:00,63.7,63.83,63.6,63.79,77258.0,59.3203,59.4414,59.2272,59.4041,77258.0
2016-01-07 14:20:00,63.79,63.89,63.74,63.82,71713.0,59.4041,59.4972,59.3576,59.4321,71713.0
2016-01-07 14:30:00,63.79,64.03,63.74,64.01,90779.0,59.4041,59.6276,59.3576,59.609,90779.0
2016-01-07 14:40:00,64.02,64.29,63.95,64.25,157779.0,59.6183,59.8697,59.5531,59.8325,157779.0
2016-01-07 14:50:00,64.24,64.64,64.2,64.53,226172.0,59.8232,60.1957,59.7859,60.0932,226172.0
2016-01-07 15:00:00,64.55,64.58,64.36,64.58,158526.0,60.1119,60.1398,59.9349,60.1398,158526.0
2016-01-07 15:10:00,64.58,64.67,64.37,64.51,100437.0,60.1398,60.2236,59.9442,60.0746,100437.0
2016-01-07 15:20:00,64.51,64.53,64.2,64.3,142667.0,60.0746,60.0932,59.7859,59.8791,142667.0
2016-01-07 15:30:00,64.3,64.51,64.22,64.45,126034.0,59.8791,60.0746,59.8046,60.0187,126034.0
2016-01-07 15:40:00,64.45,64.52,64.3,64.4,142325.0,60.0187,60.0839,59.8791,59.9722,142325.0
2016-01-07 15:50:00,64.4,64.47,64.23,64.31,246235.0,59.9722,60.0374,59.8139,59.8884,246235.0
2016-01-08 09:30:00,64.48,65.19,64.45,65.19,75873.0,60.0467,60.7079,60.0187,60.7079,75873.0
2016-01-08 09:40:00,65.24,65.36,64.99,65.35,133838.0,60.7544,60.8662,60.5216,60.8569,133838.0
2016-01-08 09:50:00,65.33,65.55,65.31,65.44,77729.0,60.8382,61.0431,60.8196,60.9407,77729.0
2016-01-08 10:00:00,65.44,65.44,64.74,64.74,50092.0,60.9407,60.9407,60.2888,60.2888,50092.0
2016-01-08 10:10:00,64.73,64.86,64.6,64.69,44011.0,60.2795,60.4006,60.1584,60.2422,44011.0
2016-01-08 10:20:00,64.7,64.72,64.5,64.62,36949.0,60.2516,60.2702,60.0653,60.1771,36949.0
2016-01-08 10:30:00,64.6,64.76,64.49,64.49,42748.0,60.1584,60.3074,60.056,60.056,42748.0
2016-01-08 10:40:00,64.47,64.72,64.43,64.65,34045.0,60.0374,60.2702,60.0001,60.205,34045.0
2016-01-08 10:50:00,64.64,64.65,64.18,64.24,43014.0,60.1957,60.205,59.7673,59.8232,43014.0
2016-01-08 11:00:00,64.29,64.44,64.17,64.18,24480.0,59.8697,60.0094,59.758,59.7673,24480.0
2016-01-08 11:10:00,64.19,64.22,63.91,63.92,27316.0,59.7766,59.8046,59.5159,59.5252,27316.0
2016-01-08 11:20:00,63.92,64.01,63.76,63.79,37488.0,59.5252,59.609,59.3762,59.4041,37488.0
2016-01-08 11:30:00,63.79,63.98,63.65,63.89,56286.0,59.4041,59.5811,59.2737,59.4972,56286.0
2016-01-08 11:40:00,63.87,63.96,63.63,63.96,104129.0,59.4786,59.5624,59.2551,59.5624,104129.0
2016-01-08 11:50:00,63.94,64.16,63.85,64.14,57832.0,59.5438,59.7487,59.46,59.7301,57832.0
2016-01-08 12:00:00,64.17,64.4,64.17,64.39,38287.0,59.758,59.9722,59.758,59.9629,38287.0
2016-01-08 12:10:00,64.4,64.52,64.33,64.47,24196.0,59.9722,60.0839,59.907,60.0374,24196.0
2016-01-08 12:20:00,64.45,64.64,64.45,64.6,14539.0,60.0187,60.1957,60.0187,60.1584,14539.0
2016-01-08 12:30:00,64.61,64.61,64.4,64.42,42265.0,60.1677,60.1677,59.9722,59.9908,42265.0
2016-01-08 12:40:00,64.43,64.9,64.43,64.85,80914.0,60.0001,60.4378,60.0001,60.3912,80914.0
2016-01-08 12:50:00,64.84,64.96,64.76,64.96,69565.0,60.3819,60.4937,60.3074,60.4937,69565.0
2016-01-08 13:00:00,64.95,65.04,64.72,64.87,150490.0,60.4844,60.5682,60.2702,60.4099,150490.0
2016-01-08 13:10:00,64.86,64.9,64.53,64.53,125572.0,60.4006,60.4378,60.0932,60.0932,125572.0
2016-01-08 13:20:00,64.52,64.53,64.26,64.33,35767.0,60.0839,60.0932,59.8418,59.907,35767.0
2016-01-08 13:30:00,64.33,64.56,64.3,64.53,50578.0,59.907,60.1212,59.8791,60.0932,50578.0
2016-01-08 13:40:00,64.52,64.58,64.42,64.49,24709.0,60.0839,60.1398,59.9908,60.056,24709.0
2016-01-08 13:50:00,64.5,64.58,64.4,64.44,25938.0,60.0653,60.1398,59.9722,60.0094,25938.0
2016-01-08 14:00:00,64.44,64.75,64.42,64.74,41338.0,60.0094,60.2981,59.9908,60.2888,41338.0
2016-01-08 14:10:00,64.74,64.8,64.51,64.67,46262.0,60.2888,60.3447,60.0746,60.2236,46262.0
2016-01-08 14:20:00,64.65,64.74,64.49,64.58,44671.0,60.205,60.2888,60.056,60.1398,44671.0
2016-01-08 14:30:00,64.59,64.74,64.57,64.61,46779.0,60.1491,60.2888,60.1305,60.1677,46779.0
2016-01-08 14:40:00,64.6,65.01,64.55,64.98,128956.0,60.1584,60.5402,60.1119,60.5123,128956.0
2016-01-08 14:50:00,64.97,64.99,64.58,64.6,97099.0,60.503,60.5216,60.1398,60.1584,97099.0
2016-01-08 15:00:00,64.6,64.77,64.59,64.77,93069.0,60.1584,60.3167,60.1491,60.3167,93069.0
2016-01-08 15:10:00,64.76,64.81,64.66,64.7,119513.0,60.3074,60.354,60.2143,60.2516,119513.0
2016-01-08 15:20:00,64.7,64.74,64.52,64.55,150775.0,60.2516,60.2888,60.0839,60.1119,150775.0
2016-01-08 15:30:00,64.54,64.57,64.36,64.49,181973.0,60.1026,60.1305,59.9349,60.056,181973.0
2016-01-08 15:40:00,64.48,64.53,64.12,64.14,220168.0,60.0467,60.0932,59.7114,59.7301,220168.0
2016-01-08 15:50:00,64.14,64.31,63.98,64.27,410145.0,59.7301,59.8884,59.5811,59.8511,410145.0
2016-01-11 09:30:00,68.63,68.9,68.07,68.73,766769.0,63.9113,64.1628,63.3898,64.0045,766769.0
2016-01-11 09:40:00,68.72,69.11,67.78,67.8,661268.0,63.9952,64.3583,63.1198,63.1384,661268.0
2016-01-11 09:50:00,67.74,68.37,67.64,67.95,324514.0,63.0825,63.6692,62.9894,63.2781,324514.0
2016-01-11 10:00:00,67.94,68.27,67.57,68.06,207609.0,63.2688,63.5761,62.9242,63.3805,207609.0
2016-01-11 10:10:00,68.06,68.26,67.76,67.99,249584.0,63.3805,63.5668,63.1012,63.3154,249584.0
2016-01-11 10:20:00,67.99,68.0,67.48,67.98,190625.0,63.3154,63.3247,62.8404,63.306,190625.0
2016-01-11 10:30:00,67.98,68.48,67.87,68.37,241531.0,63.306,63.7717,63.2036,63.6692,241531.0
2016-01-11 10:40:00,68.35,68.51,67.97,68.01,155560.0,63.6506,63.7996,63.2967,63.334,155560.0
2016-01-11 10:50:00,68.02,68.12,67.63,68.1,113231.0,63.3433,63.4364,62.9801,63.4178,113231.0
2016-01-11 11:00:00,68.04,68.06,67.75,67.9,156677.0,63.3619,63.3805,63.0919,63.2315,156677.0
2016-01-11 11:10:00,67.93,68.4,67.84,68.2,279605.0,63.2595,63.6972,63.1757,63.5109,279605.0
2016-01-11 11:20:00,68.2,68.26,67.81,67.96,156771.0,63.5109,63.5668,63.1477,63.2874,156771.0
2016-01-11 11:30:00,67.94,68.43,67.73,68.24,110357.0,63.2688,63.7251,63.0732,63.5482,110357.0
2016-01-11 11:40:00,68.25,68.88,68.23,68.81,219976.0,63.5575,64.1442,63.5388,64.079,219976.0
2016-01-11 11:50:00,68.8,69.46,68.61,69.29,399292.0,64.0697,64.6843,63.8927,64.526,399292.0
2016-01-11 12:00:00,69.32,69.44,68.77,68.83,161144.0,64.5539,64.6657,64.0417,64.0976,161144.0
2016-01-11 12:10:00,68.82,68.82,68.26,68.39,89986.0,64.0883,64.0883,63.5668,63.6878,89986.0
2016-01-11 12:20:00,68.39,68.39,67.86,68.01,191736.0,63.6878,63.6878,63.1943,63.334,191736.0
2016-01-11 12:30:00,68.01,68.54,67.98,68.24,75771.0,63.334,63.8275,63.306,63.5482,75771.0
2016-01-11 12:40:00,68.25,68.44,68.21,68.27,59452.0,63.5575,63.7344,63.5202,63.5761,59452.0
2016-01-11 12:50:00,68.25,68.39,68.2,68.31,83567.0,63.5575,63.6878,63.5109,63.6133,83567.0
2016-01-11 13:00:00,68.3,68.32,68.06,68.26,72838.0,63.604,63.6227,63.3805,63.5668,72838.0
2016-01-11 13:10:00,68.25,68.33,67.93,68.28,153118.0,63.5575,63.632,63.2595,63.5854,153118.0
2016-01-11 13:20:00,68.31,68.35,67.91,67.92,55979.0,63.6133,63.6506,63.2409,63.2502,55979.0
2016-01-11 13:30:00,67.88,68.21,67.87,68.04,135465.0,63.2129,63.5202,63.2036,63.3619,135465.0
2016-01-11 13:40:00,68.05,68.14,67.59,67.73,112872.0,63.3712,63.455,62.9429,63.0732,112872.0
2016-01-11 13:50:00,67.72,67.81,67.48,67.57,98156.0,63.0639,63.1477,62.8404,62.9242,98156.0
2016-01-11 14:00:00,67.61,67.78,67.35,67.66,89822.0,62.9615,63.1198,62.7194,63.008,89822.0
2016-01-11 14:10:00,67.73,67.94,67.68,67.88,100405.0,63.0732,63.2688,63.0267,63.2129,100405.0
2016-01-11 14:20:00,67.9,67.95,67.72,67.91,96556.0,63.2315,63.2781,63.0639,63.2409,96556.0
2016-01-11 14:30:00,67.94,67.97,67.71,67.96,87561.0,63.2688,63.2967,63.0546,63.2874,87561.0
2016-01-11 14:40:00,67.97,68.12,67.89,67.95,60818.0,63.2967,63.4364,63.2222,63.2781,60818.0
2016-01-11 14:50:00,67.9,67.93,67.61,67.74,64061.0,63.2315,63.2595,62.9615,63.0825,64061.0
2016-01-11 15:00:00,67.73,67.8,67.61,67.65,135010.0,63.0732,63.1384,62.9615,62.9987,135010.0
2016-01-11 15:10:00,67.64,67.64,67.4,67.53,106573.0,62.9894,62.9894,62.7659,62.887,106573.0
2016-01-11 15:20:00,67.53,67.92,67.49,67.92,190336.0,62.887,63.2502,62.8497,63.2502,190336.0
2016-01-11 15:30:00,67.93,68.18,67.89,68.1,241633.0,63.2595,63.4923,63.2222,63.4178,241633.0
2016-01-11 15:40:00,68.1,68.13,67.81,67.85,334193.0,63.4178,63.4457,63.1477,63.185,334193.0
2016-01-11 15:50:00,67.85,67.96,67.8,67.81,398053.0,63.185,63.2874,63.1384,63.1477,398053.0
2016-01-12 09:30:00,68.51,68.73,67.92,68.71,120141.0,63.7996,64.0045,63.2502,63.9858,120141.0
2016-01-12 09:40:00,68.71,69.0,68.71,68.96,141114.0,63.9858,64.2559,63.9858,64.2187,141114.0
2016-01-12 09:50:00,68.99,69.01,68.62,68.76,92154.0,64.2466,64.2652,63.902,64.0324,92154.0
2016-01-12 10:00:00,68.77,68.83,68.58,68.62,166188.0,64.0417,64.0976,63.8648,63.902,166188.0
2016-01-12 10:10:00,68.62,68.71,68.06,68.33,218579.0,63.902,63.9858,63.3805,63.632,218579.0
2016-01-12 10:20:00,68.3,68.3,67.51,67.58,127549.0,63.604,63.604,62.8684,62.9335,127549.0
2016-01-12 10:30:00,67.58,68.18,67.58,67.67,50410.0,62.9335,63.4923,62.9335,63.0174,50410.0
2016-01-12 10:40:00,67.64,67.65,67.2,67.43,115334.0,62.9894,62.9987,62.5797,62.7939,115334.0
2016-01-12 10:50:00,67.45,67.78,67.35,67.76,177054.0,62.8125,63.1198,62.7194,63.1012,177054.0
2016-01-12 11:00:00,67.73,67.9,67.49,67.49,97281.0,63.0732,63.2315,62.8497,62.8497,97281.0
2016-01-12 11:10:00,67.48,67.53,67.21,67.26,65383.0,62.8404,62.887,62.589,62.6355,65383.0
2016-01-12 11:20:00,67.26,67.36,67.05,67.1,119008.0,62.6355,62.7287,62.44,62.4865,119008.0
2016-01-12 11:30:00,67.09,67.21,66.76,66.81,140572.0,62.4772,62.589,62.1699,62.2165,140572.0
2016-01-12 11:40:00,66.83,67.32,66.83,67.32,100598.0,62.2351,62.6914,62.2351,62.6914,100598.0
2016-01-12 11:50:00,67.33,67.54,67.26,67.48,94690.0,62.7007,62.8963,62.6355,62.8404,94690.0
2016-01-12 12:00:00,67.47,67.71,67.45,67.63,148744.0,62.8311,63.0546,62.8125,62.9801,148744.0
2016-01-12 12:10:00,67.63,67.64,67.19,67.2,163721.0,62.9801,62.9894,62.5704,62.5797,163721.0
2016-01-12 12:20:00,67.2,67.33,66.96,67.02,106156.0,62.5797,62.7007,62.3562,62.412,106156.0
2016-01-12 12:30:00,67.01,67.08,66.41,66.42,91787.0,62.4027,62.4679,61.844,61.8533,91787.0
2016-01-12 12:40:00,66.43,66.44,66.21,66.34,50060.0,61.8626,61.8719,61.6577,61.7788,50060.0
2016-01-12 12:50:00,66.36,66.44,65.96,66.02,36973.0,61.7974,61.8719,61.4249,61.4808,36973.0
2016-01-12 13:00:00,66.04,66.4,66.04,66.23,39424.0,61.4994,61.8347,61.4994,61.6764,39424.0
2016-01-12 13:10:00,66.23,66.45,66.14,66.2,30463.0,61.6764,61.8812,61.5925,61.6484,30463.0
2016-01-12 13:20:00,66.17,66.18,65.82,65.89,32123.0,61.6205,61.6298,61.2945,61.3597,32123.0
2016-01-12 13:30:00,65.9,65.98,65.69,65.93,37292.0,61.369,61.4435,61.1735,61.397,37292.0
2016-01-12 13:40:00,65.94,66.21,65.83,66.06,33752.0,61.4063,61.6577,61.3039,61.518,33752.0
2016-01-12 13:50:00,66.09,66.17,65.78,65.79,34829.0,61.546,61.6205,61.2573,61.2666,34829.0
2016-01-12 14:00:00,65.81,65.85,65.51,65.56,54900.0,61.2852,61.3225,61.0059,61.0524,54900.0
2016-01-12 14:10:00,65.57,65.8,65.54,65.67,53646.0,61.0617,61.2759,61.0338,61.1549,53646.0
2016-01-12 14:20:00,65.65,66.03,65.55,65.95,75479.0,61.1362,61.4901,61.0431,61.4156,75479.0
2016-01-12 14:30:00,65.95,66.2,65.81,66.12,82443.0,61.4156,61.6484,61.2852,61.5739,82443.0
2016-01-12 14:40:00,66.12,66.15,65.95,65.95,74310.0,61.5739,61.6019,61.4156,61.4156,74310.0
2016-01-12 14:50:00,65.96,66.45,65.92,66.32,79197.0,61.4249,61.8812,61.3877,61.7602,79197.0
2016-01-12 15:00:00,66.32,66.32,65.92,65.93,94947.0,61.7602,61.7602,61.3877,61.397,94947.0
2016-01-12 15:10:00,65.93,66.19,65.84,66.17,88898.0,61.397,61.6391,61.3132,61.6205,88898.0
2016-01-12 15:20:00,66.17,66.42,66.1,66.17,159178.0,61.6205,61.8533,61.5553,61.6205,159178.0
2016-01-12 15:30:00,66.16,66.59,66.1,66.5,224696.0,61.6112,62.0116,61.5553,61.9278,224696.0
2016-01-12 15:40:00,66.5,66.9,66.49,66.79,214609.0,61.9278,62.3003,61.9185,62.1979,214609.0
2016-01-12 15:50:00,66.76,66.82,66.63,66.65,250138.0,62.1699,62.2258,62.0489,62.0675,250138.0
2016-01-13 09:30:00,66.6,67.71,66.0,67.71,100502.0,62.0209,63.0546,61.4622,63.0546,100502.0
2016-01-13 09:40:00,67.73,67.91,67.11,67.35,147586.0,63.0732,63.2409,62.4959,62.7194,147586.0
2016-01-13 09:50:00,67.36,67.77,67.23,67.7,175269.0,62.7287,63.1105,62.6076,63.0453,175269.0
2016-01-13 10:00:00,67.7,68.02,67.46,67.95,344578.0,63.0453,63.3433,62.8218,63.2781,344578.0
2016-01-13 10:10:00,67.94,67.95,67.29,67.39,185187.0,63.2688,63.2781,62.6635,62.7566,185187.0
2016-01-13 10:20:00,67.36,67.5,67.29,67.43,142148.0,62.7287,62.859,62.6635,62.7939,142148.0
2016-01-13 10:30:00,67.43,67.43,67.04,67.22,227060.0,62.7939,62.7939,62.4307,62.5983,227060.0
2016-01-13 10:40:00,67.22,67.37,67.15,67.36,120523.0,62.5983,62.738,62.5331,62.7287,120523.0
2016-01-13 10:50:00,67.38,67.51,67.2,67.3,69537.0,62.7473,62.8684,62.5797,62.6728,69537.0
2016-01-13 11:00:00,67.29,67.29,67.11,67.22,175253.0,62.6635,62.6635,62.4959,62.5983,175253.0
2016-01-13 11:10:00,67.23,67.81,67.23,67.79,58720.0,62.6076,63.1477,62.6076,63.1291,58720.0
2016-01-13 11:20:00,67.82,67.84,67.36,67.44,51877.0,63.157,63.1757,62.7287,62.8032,51877.0
2016-01-13 11:30:00,67.44,67.55,67.34,67.37,72819.0,62.8032,62.9056,62.71,62.738,72819.0
2016-01-13 11:40:00,67.39,67.42,67.27,67.4,172069.0,62.7566,62.7845,62.6449,62.7659,172069.0
2016-01-13 11:50:00,67.43,67.45,67.1,67.24,88372.0,62.7939,62.8125,62.4865,62.6169,88372.0
2016-01-13 12:00:00,67.24,67.3,67.02,67.03,51629.0,62.6169,62.6728,62.412,62.4214,51629.0
2016-01-13 12:10:00,67.05,67.19,66.7,66.71,50165.0,62.44,62.5704,62.114,62.1234,50165.0
2016-01-13 12:20:00,66.71,67.0,66.65,66.77,28992.0,62.1234,62.3934,62.0675,62.1792,28992.0
2016-01-13 12:30:00,66.75,66.75,66.45,66.5,30857.0,62.1606,62.1606,61.8812,61.9278,30857.0
2016-01-13 12:40:00,66.51,66.52,66.19,66.23,43512.0,61.9371,61.9464,61.6391,61.6764,43512.0
2016-01-13 12:50:00,66.21,66.21,65.94,65.98,51011.0,61.6577,61.6577,61.4063,61.4435,51011.0
2016-01-13 13:00:00,65.98,66.02,65.68,65.72,88985.0,61.4435,61.4808,61.1642,61.2014,88985.0
2016-01-13 13:10:00,65.73,65.75,65.3,65.31,111908.0,61.2107,61.2294,60.8103,60.8196,111908.0
2016-01-13 13:20:00,65.34,65.38,65.14,65.15,59644.0,60.8476,60.8848,60.6613,60.6706,59644.0
2016-01-13 13:30:00,65.13,65.19,64.91,65.01,145287.0,60.652,60.7079,60.4471,60.5402,145287.0
2016-01-13 13:40:00,65.02,65.03,64.44,64.44,122114.0,60.5496,60.5589,60.0094,60.0094,122114.0
2016-01-13 13:50:00,64.44,64.52,64.17,64.2,160188.0,60.0094,60.0839,59.758,59.7859,160188.0
2016-01-13 14:00:00,64.2,64.44,64.08,64.13,123543.0,59.7859,60.0094,59.6742,59.7207,123543.0
2016-01-13 14:10:00,64.1,64.43,64.06,64.17,123077.0,59.6928,60.0001,59.6556,59.758,123077.0
2016-01-13 14:20:00,64.15,64.19,64.01,64.14,80402.0,59.7394,59.7766,59.609,59.7301,80402.0
2016-01-13 14:30:00,64.14,64.14,63.71,63.83,164232.0,59.7301,59.7301,59.3296,59.4414,164232.0
2016-01-13 14:40:00,63.83,63.88,63.6,63.85,74181.0,59.4414,59.4879,59.2272,59.46,74181.0
2016-01-13 14:50:00,63.86,64.38,63.85,64.19,84747.0,59.4693,59.9536,59.46,59.7766,84747.0
2016-01-13 15:00:00,64.21,64.38,63.98,64.09,183492.0,59.7952,59.9536,59.5811,59.6835,183492.0
2016-01-13 15:10:00,64.08,64.35,63.89,64.25,199506.0,59.6742,59.9256,59.4972,59.8325,199506.0
2016-01-13 15:20:00,64.25,64.6,64.25,64.42,209080.0,59.8325,60.1584,59.8325,59.9908,209080.0
2016-01-13 15:30:00,64.41,64.75,64.36,64.71,479528.0,59.9815,60.2981,59.9349,60.2609,479528.0
2016-01-13 15:40:00,64.73,64.76,64.58,64.76,438528.0,60.2795,60.3074,60.1398,60.3074,438528.0
2016-01-13 15:50:00,64.76,65.07,64.71,64.95,616327.0,60.3074,60.5961,60.2609,60.4844,616327.0
2016-01-14 09:30:00,65.06,65.49,64.77,64.93,107891.0,60.5868,60.9872,60.3167,60.4657,107891.0
2016-01-14 09:40:00,64.94,65.63,64.87,65.21,131978.0,60.4751,61.1176,60.4099,60.7265,131978.0
2016-01-14 09:50:00,65.22,65.23,64.54,64.63,151603.0,60.7358,60.7451,60.1026,60.1864,151603.0
2016-01-14 10:00:00,64.63,65.03,64.59,64.88,272381.0,60.1864,60.5589,60.1491,60.4192,272381.0
2016-01-14 10:10:00,64.88,65.01,64.76,64.89,238400.0,60.4192,60.5402,60.3074,60.4285,238400.0
2016-01-14 10:20:00,64.88,65.41,64.82,65.35,224772.0,60.4192,60.9127,60.3633,60.8569,224772.0
2016-01-14 10:30:00,65.3,66.03,65.19,65.86,149280.0,60.8103,61.4901,60.7079,61.3318,149280.0
2016-01-14 10:40:00,65.86,66.34,65.84,66.33,120291.0,61.3318,61.7788,61.3132,61.7695,120291.0
2016-01-14 10:50:00,66.33,66.47,65.93,65.98,78104.0,61.7695,61.8999,61.397,61.4435,78104.0
2016-01-14 11:00:00,65.99,66.07,65.56,65.63,53042.0,61.4529,61.5274,61.0524,61.1176,53042.0
2016-01-14 11:10:00,65.63,65.7,65.26,65.27,67171.0,61.1176,61.1828,60.7731,60.7824,67171.0
2016-01-14 11:20:00,65.3,65.33,64.97,65.1,59935.0,60.8103,60.8382,60.503,60.6241,59935.0
2016-01-14 11:30:00,65.1,65.2,64.94,65.14,45123.0,60.6241,60.7172,60.4751,60.6613,45123.0
2016-01-14 11:40:00,65.15,65.37,65.09,65.29,63628.0,60.6706,60.8755,60.6147,60.801,63628.0
2016-01-14 11:50:00,65.31,65.64,65.25,65.59,46548.0,60.8196,61.1269,60.7637,61.0804,46548.0
2016-01-14 12:00:00,65.58,65.85,65.47,65.48,52852.0,61.071,61.3225,60.9686,60.9779,52852.0
2016-01-14 12:10:00,65.47,65.56,65.19,65.5,34963.0,60.9686,61.0524,60.7079,60.9966,34963.0
2016-01-14 12:20:00,65.5,65.76,65.4,65.65,26964.0,60.9966,61.2387,60.9034,61.1362,26964.0
2016-01-14 12:30:00,65.68,65.91,65.55,65.9,40273.0,61.1642,61.3784,61.0431,61.369,40273.0
2016-01-14 12:40:00,65.92,66.06,65.88,65.93,35688.0,61.3877,61.518,61.3504,61.397,35688.0
2016-01-14 12:50:00,65.91,66.03,65.76,65.79,30543.0,61.3784,61.4901,61.2387,61.2666,30543.0
2016-01-14 13:00:00,65.8,66.01,65.77,65.96,49796.0,61.2759,61.4715,61.248,61.4249,49796.0
2016-01-14 13:10:00,65.96,66.25,65.93,66.2,58203.0,61.4249,61.695,61.397,61.6484,58203.0
2016-01-14 13:20:00,66.2,66.35,66.12,66.14,163074.0,61.6484,61.7881,61.5739,61.5925,163074.0
2016-01-14 13:30:00,66.16,66.28,65.97,66.01,86032.0,61.6112,61.7229,61.4342,61.4715,86032.0
2016-01-14 13:40:00,66.01,66.05,65.72,65.79,84419.0,61.4715,61.5087,61.2014,61.2666,84419.0
2016-01-14 13:50:00,65.78,65.89,65.7,65.74,78826.0,61.2573,61.3597,61.1828,61.22,78826.0
2016-01-14 14:00:00,65.75,65.76,65.25,65.38,60934.0,61.2294,61.2387,60.7637,60.8848,60934.0
2016-01-14 14:10:00,65.39,65.48,65.11,65.12,69731.0,60.8941,60.9779,60.6334,60.6427,69731.0
2016-01-14 14:20:00,65.1,65.36,65.04,65.24,72227.0,60.6241,60.8662,60.5682,60.7544,72227.0
2016-01-14 14:30:00,65.27,65.36,65.12,65.16,65103.0,60.7824,60.8662,60.6427,60.6799,65103.0
2016-01-14 14:40:00,65.16,65.39,65.11,65.36,71071.0,60.6799,60.8941,60.6334,60.8662,71071.0
2016-01-14 14:50:00,65.39,65.76,65.36,65.61,79709.0,60.8941,61.2387,60.8662,61.099,79709.0
2016-01-14 15:00:00,65.6,65.75,65.56,65.6,97531.0,61.0897,61.2294,61.0524,61.0897,97531.0
2016-01-14 15:10:00,65.61,65.65,65.46,65.52,169360.0,61.099,61.1362,60.9593,61.0152,169360.0
2016-01-14 15:20:00,65.52,65.56,65.34,65.34,129935.0,61.0152,61.0524,60.8476,60.8476,129935.0
2016-01-14 15:30:00,65.35,65.35,65.0,65.03,174221.0,60.8569,60.8569,60.5309,60.5589,174221.0
2016-01-14 15:40:00,65.02,65.32,65.0,65.04,270757.0,60.5496,60.8289,60.5309,60.5682,270757.0
2016-01-14 15:50:00,65.04,65.15,64.99,65.11,393301.0,60.5682,60.6706,60.5216,60.6334,393301.0
2016-01-15 09:30:00,63.7,65.16,63.67,65.09,197237.0,59.3203,60.6799,59.2924,60.6147,197237.0
2016-01-15 09:40:00,65.13,65.37,64.54,64.99,113671.0,60.652,60.8755,60.1026,60.5216,113671.0
2016-01-15 09:50:00,64.96,64.97,64.05,64.16,51189.0,60.4937,60.503,59.6462,59.7487,51189.0
2016-01-15 10:00:00,64.14,64.29,63.8,64.02,98262.0,59.7301,59.8697,59.4134,59.6183,98262.0
2016-01-15 10:10:00,64.06,64.17,63.81,63.99,118828.0,59.6556,59.758,59.4227,59.5904,118828.0
2016-01-15 10:20:00,63.99,64.65,63.91,64.52,80194.0,59.5904,60.205,59.5159,60.0839,80194.0
2016-01-15 10:30:00,64.5,65.08,64.49,64.6,81854.0,60.0653,60.6054,60.056,60.1584,81854.0
2016-01-15 10:40:00,64.49,64.73,64.4,64.61,47812.0,60.056,60.2795,59.9722,60.1677,47812.0
2016-01-15 10:50:00,64.62,64.66,64.17,64.26,156478.0,60.1771,60.2143,59.758,59.8418,156478.0
2016-01-15 11:00:00,64.26,64.39,64.08,64.21,120047.0,59.8418,59.9629,59.6742,59.7952,120047.0
2016-01-15 11:10:00,64.22,64.24,63.67,63.69,388770.0,59.8046,59.8232,59.2924,59.311,388770.0
2016-01-15 11:20:00,63.7,64.03,63.61,63.99,260660.0,59.3203,59.6276,59.2365,59.5904,260660.0
2016-01-15 11:30:00,63.99,64.06,63.77,63.77,43678.0,59.5904,59.6556,59.3855,59.3855,43678.0
2016-01-15 11:40:00,63.76,63.96,63.66,63.87,155644.0,59.3762,59.5624,59.2831,59.4786,155644.0
2016-01-15 11:50:00,63.84,63.87,63.58,63.75,49195.0,59.4507,59.4786,59.2086,59.3669,49195.0
2016-01-15 12:00:00,63.73,63.78,63.55,63.75,98167.0,59.3482,59.3948,59.1806,59.3669,98167.0
2016-01-15 12:10:00,63.74,63.87,63.32,63.32,76903.0,59.3576,59.4786,58.9664,58.9664,76903.0
2016-01-15 12:20:00,63.3,63.37,63.19,63.28,82550.0,58.9478,59.013,58.8454,58.9292,82550.0
2016-01-15 12:30:00,63.26,63.36,63.09,63.24,273459.0,58.9106,59.0037,58.7522,58.8919,273459.0
2016-01-15 12:40:00,63.24,63.68,63.14,63.59,145126.0,58.8919,59.3017,58.7988,59.2179,145126.0
2016-01-15 12:50:00,63.58,63.78,63.52,63.75,112058.0,59.2086,59.3948,59.1527,59.3669,112058.0
2016-01-15 13:00:00,63.75,63.81,63.44,63.52,52720.0,59.3669,59.4227,59.0782,59.1527,52720.0
2016-01-15 13:10:00,63.51,63.75,63.46,63.75,115065.0,59.1434,59.3669,59.0968,59.3669,115065.0
2016-01-15 13:20:00,63.76,63.82,63.49,63.53,33109.0,59.3762,59.4321,59.1247,59.162,33109.0
2016-01-15 13:30:00,63.51,63.77,63.5,63.6,77779.0,59.1434,59.3855,59.1341,59.2272,77779.0
2016-01-15 13:40:00,63.59,63.99,63.55,63.8,61827.0,59.2179,59.5904,59.1806,59.4134,61827.0
2016-01-15 13:50:00,63.79,64.09,63.74,64.02,160411.0,59.4041,59.6835,59.3576,59.6183,160411.0
2016-01-15 14:00:00,64.0,64.0,63.7,63.84,111419.0,59.5997,59.5997,59.3203,59.4507,111419.0
2016-01-15 14:10:00,63.83,63.86,63.62,63.7,103864.0,59.4414,59.4693,59.2458,59.3203,103864.0
2016-01-15 14:20:00,63.67,63.7,63.39,63.39,73172.0,59.2924,59.3203,59.0316,59.0316,73172.0
2016-01-15 14:30:00,63.41,63.42,63.18,63.3,231471.0,59.0502,59.0596,58.8361,58.9478,231471.0
2016-01-15 14:40:00,63.3,63.55,63.3,63.48,76558.0,58.9478,59.1806,58.9478,59.1154,76558.0
2016-01-15 14:50:00,63.47,63.98,63.45,63.92,140801.0,59.1061,59.5811,59.0875,59.5252,140801.0
2016-01-15 15:00:00,63.93,64.18,63.87,63.88,206133.0,59.5345,59.7673,59.4786,59.4879,206133.0
2016-01-15 15:10:00,63.9,63.94,63.68,63.88,175441.0,59.5066,59.5438,59.3017,59.4879,175441.0
2016-01-15 15:20:00,63.88,64.24,63.86,64.04,280277.0,59.4879,59.8232,59.4693,59.6369,280277.0
2016-01-15 15:30:00,64.03,64.32,63.9,64.17,149765.0,59.6276,59.8977,59.5066,59.758,149765.0
2016-01-15 15:40:00,64.16,64.35,64.01,64.32,162929.0,59.7487,59.9256,59.609,59.8977,162929.0
2016-01-15 15:50:00,64.32,64.37,64.13,64.26,263328.0,59.8977,59.9442,59.7207,59.8418,263328.0
2016-01-19 09:30:00,64.94,65.4,64.56,64.57,115417.0,60.4751,60.9034,60.1212,60.1305,115417.0
2016-01-19 09:40:00,64.58,64.6,63.79,64.03,79621.0,60.1398,60.1584,59.4041,59.6276,79621.0
2016-01-19 09:50:00,64.05,64.61,63.82,64.57,59404.0,59.6462,60.1677,59.4321,60.1305,59404.0
2016-01-19 10:00:00,64.62,65.02,64.61,64.8,65452.0,60.1771,60.5496,60.1677,60.3447,65452.0
2016-01-19 10:10:00,64.81,65.01,64.7,64.93,57907.0,60.354,60.5402,60.2516,60.4657,57907.0
2016-01-19 10:20:00,64.94,65.36,64.84,65.3,66752.0,60.4751,60.8662,60.3819,60.8103,66752.0
2016-01-19 10:30:00,65.31,65.53,65.07,65.08,90632.0,60.8196,61.0245,60.5961,60.6054,90632.0
2016-01-19 10:40:00,65.06,65.25,64.93,65.24,53866.0,60.5868,60.7637,60.4657,60.7544,53866.0
2016-01-19 10:50:00,65.25,65.37,64.79,64.82,38433.0,60.7637,60.8755,60.3354,60.3633,38433.0
2016-01-19 11:00:00,64.8,64.85,64.47,64.56,58925.0,60.3447,60.3912,60.0374,60.1212,58925.0
2016-01-19 11:10:00,64.54,64.54,64.18,64.21,40352.0,60.1026,60.1026,59.7673,59.7952,40352.0
2016-01-19 11:20:00,64.17,64.47,64.17,64.44,49498.0,59.758,60.0374,59.758,60.0094,49498.0
2016-01-19 11:30:00,64.46,64.61,64.22,64.45,57645.0,60.0281,60.1677,59.8046,60.0187,57645.0
2016-01-19 11:40:00,64.42,64.48,64.28,64.3,33721.0,59.9908,60.0467,59.8604,59.8791,33721.0
2016-01-19 11:50:00,64.27,64.42,64.18,64.21,33679.0,59.8511,59.9908,59.7673,59.7952,33679.0
2016-01-19 12:00:00,64.23,64.24,63.96,63.96,41541.0,59.8139,59.8232,59.5624,59.5624,41541.0
2016-01-19 12:10:00,63.96,64.12,63.9,63.92,31468.0,59.5624,59.7114,59.5066,59.5252,31468.0
2016-01-19 12:20:00,63.91,64.01,63.74,63.99,30952.0,59.5159,59.609,59.3576,59.5904,30952.0
2016-01-19 12:30:00,64.01,64.15,63.98,64.0,29207.0,59.609,59.7394,59.5811,59.5997,29207.0
2016-01-19 12:40:00,64.02,64.06,63.73,63.83,30242.0,59.6183,59.6556,59.3482,59.4414,30242.0
2016-01-19 12:50:00,63.83,64.01,63.81,63.97,51222.0,59.4414,59.609,59.4227,59.5717,51222.0
2016-01-19 13:00:00,64.0,64.16,63.92,63.98,36068.0,59.5997,59.7487,59.5252,59.5811,36068.0
2016-01-19 13:10:00,63.98,64.06,63.82,64.06,31991.0,59.5811,59.6556,59.4321,59.6556,31991.0
2016-01-19 13:20:00,64.06,64.19,63.74,63.74,29980.0,59.6556,59.7766,59.3576,59.3576,29980.0
2016-01-19 13:30:00,63.75,63.92,63.7,63.92,26992.0,59.3669,59.5252,59.3203,59.5252,26992.0
2016-01-19 13:40:00,63.92,63.95,63.61,63.8,34829.0,59.5252,59.5531,59.2365,59.4134,34829.0
2016-01-19 13:50:00,63.8,63.81,63.61,63.63,29748.0,59.4134,59.4227,59.2365,59.2551,29748.0
2016-01-19 14:00:00,63.62,63.65,63.32,63.35,32582.0,59.2458,59.2737,58.9664,58.9944,32582.0
2016-01-19 14:10:00,63.34,63.34,62.99,63.14,41205.0,58.9851,58.9851,58.6591,58.7988,41205.0
2016-01-19 14:20:00,63.12,63.14,62.88,62.94,114818.0,58.7802,58.7988,58.5567,58.6126,114818.0
2016-01-19 14:30:00,62.94,63.07,62.94,63.04,73970.0,58.6126,58.7336,58.6126,58.7057,73970.0
2016-01-19 14:40:00,63.03,63.04,62.47,62.53,148883.0,58.6964,58.7057,58.1749,58.2308,148883.0
2016-01-19 14:50:00,62.53,62.95,62.52,62.88,191202.0,58.2308,58.6219,58.2214,58.5567,191202.0
2016-01-19 15:00:00,62.88,63.1,62.8,62.96,249528.0,58.5567,58.7616,58.4822,58.6312,249528.0
2016-01-19 15:10:00,62.96,63.01,62.6,62.68,203520.0,58.6312,58.6777,58.2959,58.3704,203520.0
2016-01-19 15:20:00,62.68,63.06,62.64,62.97,222873.0,58.3704,58.7243,58.3332,58.6405,222873.0
2016-01-19 15:30:00,62.98,63.28,62.97,63.28,396550.0,58.6498,58.9292,58.6405,58.9292,396550.0
2016-01-19 15:40:00,63.28,63.79,63.21,63.76,366765.0,58.9292,59.4041,58.864,59.3762,366765.0
2016-01-19 15:50:00,63.73,63.76,63.46,63.46,515800.0,59.3482,59.3762,59.0968,59.0968,515800.0
2016-01-20 09:30:00,62.44,63.11,62.13,62.24,230177.0,58.1469,58.7709,57.8583,57.9607,230177.0
2016-01-20 09:40:00,62.25,62.25,61.14,61.84,123966.0,57.97,57.97,56.9363,57.5882,123966.0
2016-01-20 09:50:00,61.82,62.06,61.41,61.76,210930.0,57.5696,57.7931,57.1878,57.5137,210930.0
2016-01-20 10:00:00,61.73,61.83,61.3,61.61,132840.0,57.4858,57.5789,57.0853,57.374,132840.0
2016-01-20 10:10:00,61.58,61.8,61.42,61.58,81165.0,57.3461,57.5509,57.1971,57.3461,81165.0
2016-01-20 10:20:00,61.57,61.64,61.26,61.43,120554.0,57.3368,57.4019,57.0481,57.2064,120554.0
2016-01-20 10:30:00,61.43,61.45,61.08,61.12,117125.0,57.2064,57.225,56.8804,56.9177,117125.0
2016-01-20 10:40:00,61.17,61.46,61.08,61.08,78979.0,56.9643,57.2343,56.8804,56.8804,78979.0
2016-01-20 10:50:00,61.11,61.21,60.63,60.68,45694.0,56.9084,57.0015,56.4614,56.5079,45694.0
2016-01-20 11:00:00,60.69,61.09,60.64,60.92,152456.0,56.5173,56.8898,56.4707,56.7314,152456.0
2016-01-20 11:10:00,60.91,61.18,60.82,61.03,186025.0,56.7221,56.9736,56.6383,56.8339,186025.0
2016-01-20 11:20:00,61.05,61.19,60.93,61.12,31807.0,56.8525,56.9829,56.7408,56.9177,31807.0
2016-01-20 11:30:00,61.12,61.37,61.08,61.12,62196.0,56.9177,57.1505,56.8804,56.9177,62196.0
2016-01-20 11:40:00,61.12,61.25,60.85,60.89,110788.0,56.9177,57.0388,56.6663,56.7035,110788.0
2016-01-20 11:50:00,60.9,60.98,60.68,60.87,42148.0,56.7128,56.7873,56.5079,56.6849,42148.0
2016-01-20 12:00:00,60.88,61.04,60.61,60.7,42978.0,56.6942,56.8432,56.4428,56.5266,42978.0
2016-01-20 12:10:00,60.67,60.78,60.61,60.68,55819.0,56.4986,56.6011,56.4428,56.5079,55819.0
2016-01-20 12:20:00,60.68,60.75,60.07,60.23,190748.0,56.5079,56.5731,55.9399,56.0889,190748.0
2016-01-20 12:30:00,60.23,60.45,60.14,60.28,176545.0,56.0889,56.2938,56.0051,56.1355,176545.0
2016-01-20 12:40:00,60.25,60.41,60.15,60.36,44488.0,56.1075,56.2565,56.0144,56.21,44488.0
2016-01-20 12:50:00,60.34,61.02,60.31,60.99,110942.0,56.1913,56.8246,56.1634,56.7966,110942.0
2016-01-20 13:00:00,61.0,61.2,60.94,61.17,145323.0,56.8059,56.9922,56.7501,56.9643,145323.0
2016-01-20 13:10:00,61.19,61.24,60.93,60.94,119084.0,56.9829,57.0294,56.7408,56.7501,119084.0
2016-01-20 13:20:00,60.97,61.5,60.91,61.35,42168.0,56.778,57.2716,56.7221,57.1319,42168.0
2016-01-20 13:30:00,61.38,61.94,61.38,61.91,109012.0,57.1598,57.6813,57.1598,57.6534,109012.0
2016-01-20 13:40:00,61.93,62.64,61.93,62.53,130781.0,57.672,58.3332,57.672,58.2308,130781.0
2016-01-20 13:50:00,62.47,62.57,62.12,62.18,89233.0,58.1749,58.268,57.8489,57.9048,89233.0
2016-01-20 14:00:00,62.15,62.15,61.81,62.06,63364.0,57.8769,57.8769,57.5603,57.7931,63364.0
2016-01-20 14:10:00,62.07,62.52,62.07,62.51,56820.0,57.8024,58.2214,57.8024,58.2121,56820.0
2016-01-20 14:20:00,62.47,62.59,62.19,62.24,60195.0,58.1749,58.2866,57.9141,57.9607,60195.0
2016-01-20 14:30:00,62.25,62.32,61.84,62.23,57085.0,57.97,58.0352,57.5882,57.9514,57085.0
2016-01-20 14:40:00,62.29,62.44,61.86,62.03,50682.0,58.0073,58.1469,57.6068,57.7651,50682.0
2016-01-20 14:50:00,62.06,62.47,61.99,62.32,50137.0,57.7931,58.1749,57.7279,58.0352,50137.0
2016-01-20 15:00:00,62.32,62.63,62.17,62.6,65659.0,58.0352,58.3239,57.8955,58.2959,65659.0
2016-01-20 15:10:00,62.58,63.41,62.58,63.29,85332.0,58.2773,59.0502,58.2773,58.9385,85332.0
2016-01-20 15:20:00,63.36,63.54,63.18,63.44,115161.0,59.0037,59.1713,58.8361,59.0782,115161.0
2016-01-20 15:30:00,63.45,63.53,63.13,63.39,125512.0,59.0875,59.162,58.7895,59.0316,125512.0
2016-01-20 15:40:00,63.39,63.39,62.65,62.83,151187.0,59.0316,59.0316,58.3425,58.5101,151187.0
2016-01-20 15:50:00,62.87,62.99,62.72,62.84,206038.0,58.5474,58.6591,58.4077,58.5194,206038.0
2016-01-21 09:30:00,62.99,63.17,62.56,62.93,62983.0,58.6591,58.8267,58.2587,58.6033,62983.0
2016-01-21 09:40:00,62.93,63.33,62.37,62.65,67777.0,58.6033,58.9757,58.0818,58.3425,67777.0
2016-01-21 09:50:00,62.69,63.95,62.48,63.73,202061.0,58.3798,59.5531,58.1842,59.3482,202061.0
2016-01-21 10:00:00,63.75,65.15,63.66,65.14,161569.0,59.3669,60.6706,59.2831,60.6613,161569.0
2016-01-21 10:10:00,65.17,65.39,64.51,64.54,103562.0,60.6892,60.8941,60.0746,60.1026,103562.0
2016-01-21 10:20:00,64.54,64.61,63.74,64.19,122606.0,60.1026,60.1677,59.3576,59.7766,122606.0
2016-01-21 10:30:00,64.2,64.33,63.91,64.2,229158.0,59.7859,59.907,59.5159,59.7859,229158.0
2016-01-21 10:40:00,64.21,64.76,64.17,64.35,89972.0,59.7952,60.3074,59.758,59.9256,89972.0
2016-01-21 10:50:00,64.36,64.51,63.87,63.88,82823.0,59.9349,60.0746,59.4786,59.4879,82823.0
2016-01-21 11:00:00,63.88,64.67,63.88,64.41,95746.0,59.4879,60.2236,59.4879,59.9815,95746.0
2016-01-21 11:10:00,64.45,64.53,64.2,64.34,90168.0,60.0187,60.0932,59.7859,59.9163,90168.0
2016-01-21 11:20:00,64.36,64.36,63.96,64.04,91629.0,59.9349,59.9349,59.5624,59.6369,91629.0
2016-01-21 11:30:00,64.03,64.65,64.01,64.59,56507.0,59.6276,60.205,59.609,60.1491,56507.0
2016-01-21 11:40:00,64.63,64.75,64.21,64.75,68257.0,60.1864,60.2981,59.7952,60.2981,68257.0
2016-01-21 11:50:00,64.73,65.03,64.56,64.84,55809.0,60.2795,60.5589,60.1212,60.3819,55809.0
2016-01-21 12:00:00,64.88,65.31,64.88,65.05,80119.0,60.4192,60.8196,60.4192,60.5775,80119.0
2016-01-21 12:10:00,65.1,65.11,64.8,64.9,49113.0,60.6241,60.6334,60.3447,60.4378,49113.0
2016-01-21 12:20:00,64.93,64.97,64.6,64.62,38063.0,60.4657,60.503,60.1584,60.1771,38063.0
2016-01-21 12:30:00,64.65,64.71,64.45,64.45,44974.0,60.205,60.2609,60.0187,60.0187,44974.0
2016-01-21 12:40:00,64.5,64.56,64.23,64.28,26859.0,60.0653,60.1212,59.8139,59.8604,26859.0
2016-01-21 12:50:00,64.34,64.42,64.29,64.35,33994.0,59.9163,59.9908,59.8697,59.9256,33994.0
2016-01-21 13:00:00,64.39,64.68,64.38,64.66,30263.0,59.9629,60.2329,59.9536,60.2143,30263.0
2016-01-21 13:10:00,64.66,64.71,64.41,64.45,35069.0,60.2143,60.2609,59.9815,60.0187,35069.0
2016-01-21 13:20:00,64.42,64.45,63.95,63.99,38788.0,59.9908,60.0187,59.5531,59.5904,38788.0
2016-01-21 13:30:00,64.02,64.13,63.73,64.13,42189.0,59.6183,59.7207,59.3482,59.7207,42189.0
2016-01-21 13:40:00,64.1,64.25,64.08,64.18,37547.0,59.6928,59.8325,59.6742,59.7673,37547.0
2016-01-21 13:50:00,64.16,64.16,63.8,63.94,39213.0,59.7487,59.7487,59.4134,59.5438,39213.0
2016-01-21 14:00:00,63.93,64.01,63.78,63.81,42126.0,59.5345,59.609,59.3948,59.4227,42126.0
2016-01-21 14:10:00,63.79,63.79,63.48,63.55,53464.0,59.4041,59.4041,59.1154,59.1806,53464.0
2016-01-21 14:20:00,63.54,63.78,63.45,63.76,38185.0,59.1713,59.3948,59.0875,59.3762,38185.0
2016-01-21 14:30:00,63.79,64.18,63.77,64.08,56604.0,59.4041,59.7673,59.3855,59.6742,56604.0
2016-01-21 14:40:00,64.08,64.18,63.69,63.7,46140.0,59.6742,59.7673,59.311,59.3203,46140.0
2016-01-21 14:50:00,63.72,64.35,63.7,64.24,39820.0,59.3389,59.9256,59.3203,59.8232,39820.0
2016-01-21 15:00:00,64.23,64.23,63.73,63.83,48659.0,59.8139,59.8139,59.3482,59.4414,48659.0
2016-01-21 15:10:00,63.81,64.16,63.77,64.01,53395.0,59.4227,59.7487,59.3855,59.609,53395.0
2016-01-21 15:20:00,64.02,64.15,63.88,63.99,54321.0,59.6183,59.7394,59.4879,59.5904,54321.0
2016-01-21 15:30:00,63.98,64.27,63.98,64.14,72720.0,59.5811,59.8511,59.5811,59.7301,72720.0
2016-01-21 15:40:00,64.14,64.37,64.07,64.24,112341.0,59.7301,59.9442,59.6649,59.8232,112341.0
2016-01-21 15:50:00,64.22,64.29,64.02,64.02,176861.0,59.8046,59.8697,59.6183,59.6183,176861.0
2016-01-22 09:30:00,64.82,66.24,64.73,65.57,231963.0,60.3633,61.6857,60.2795,61.0617,231963.0
2016-01-22 09:40:00,65.59,66.3,65.41,66.04,389343.0,61.0804,61.7415,60.9127,61.4994,389343.0
2016-01-22 09:50:00,66.1,66.85,66.1,66.81,213664.0,61.5553,62.2537,61.5553,62.2165,213664.0
2016-01-22 10:00:00,66.82,66.96,66.29,66.44,220962.0,62.2258,62.3562,61.7322,61.8719,220962.0
2016-01-22 10:10:00,66.42,66.53,66.29,66.36,219417.0,61.8533,61.9557,61.7322,61.7974,219417.0
2016-01-22 10:20:00,66.36,66.4,65.74,65.88,151132.0,61.7974,61.8347,61.22,61.3504,151132.0
2016-01-22 10:30:00,65.89,66.2,65.65,65.75,121377.0,61.3597,61.6484,61.1362,61.2294,121377.0
2016-01-22 10:40:00,65.75,65.83,65.5,65.75,93892.0,61.2294,61.3039,60.9966,61.2294,93892.0
2016-01-22 10:50:00,65.74,65.82,65.27,65.42,58154.0,61.22,61.2945,60.7824,60.9221,58154.0
2016-01-22 11:00:00,65.4,65.52,64.86,64.88,100876.0,60.9034,61.0152,60.4006,60.4192,100876.0
2016-01-22 11:10:00,64.87,65.27,64.68,65.14,86846.0,60.4099,60.7824,60.2329,60.6613,86846.0
2016-01-22 11:20:00,65.12,65.45,65.12,65.35,113403.0,60.6427,60.95,60.6427,60.8569,113403.0
2016-01-22 11:30:00,65.36,65.49,65.31,65.41,97669.0,60.8662,60.9872,60.8196,60.9127,97669.0
2016-01-22 11:40:00,65.41,65.73,65.41,65.67,130925.0,60.9127,61.2107,60.9127,61.1549,130925.0
2016-01-22 11:50:00,65.67,65.94,65.57,65.7,74541.0,61.1549,61.4063,61.0617,61.1828,74541.0
2016-01-22 12:00:00,65.71,65.9,65.5,65.83,61676.0,61.1921,61.369,60.9966,61.3039,61676.0
2016-01-22 12:10:00,65.85,66.1,65.72,66.02,35978.0,61.3225,61.5553,61.2014,61.4808,35978.0
2016-01-22 12:20:00,66.06,66.32,66.04,66.21,32616.0,61.518,61.7602,61.4994,61.6577,32616.0
2016-01-22 12:30:00,66.23,66.23,66.0,66.23,27900.0,61.6764,61.6764,61.4622,61.6764,27900.0
2016-01-22 12:40:00,66.23,66.26,66.09,66.17,17963.0,61.6764,61.7043,61.546,61.6205,17963.0
2016-01-22 12:50:00,66.14,66.27,66.12,66.24,20486.0,61.5925,61.7136,61.5739,61.6857,20486.0
2016-01-22 13:00:00,66.23,66.23,65.83,65.83,20629.0,61.6764,61.6764,61.3039,61.3039,20629.0
2016-01-22 13:10:00,65.85,65.97,65.83,65.96,26216.0,61.3225,61.4342,61.3039,61.4249,26216.0
2016-01-22 13:20:00,65.95,66.02,65.77,65.78,36167.0,61.4156,61.4808,61.248,61.2573,36167.0
2016-01-22 13:30:00,65.79,65.87,65.67,65.68,15501.0,61.2666,61.3411,61.1549,61.1642,15501.0
2016-01-22 13:40:00,65.65,65.74,65.55,65.62,76406.0,61.1362,61.22,61.0431,61.1083,76406.0
2016-01-22 13:50:00,65.62,65.74,65.58,65.66,57841.0,61.1083,61.22,61.071,61.1455,57841.0
2016-01-22 14:00:00,65.65,65.7,65.52,65.7,47213.0,61.1362,61.1828,61.0152,61.1828,47213.0
2016-01-22 14:10:00,65.7,66.0,65.7,65.95,59098.0,61.1828,61.4622,61.1828,61.4156,59098.0
2016-01-22 14:20:00,65.95,65.98,65.6,65.64,41800.0,61.4156,61.4435,61.0897,61.1269,41800.0
2016-01-22 14:30:00,65.64,65.8,65.5,65.58,46576.0,61.1269,61.2759,60.9966,61.071,46576.0
2016-01-22 14:40:00,65.56,65.73,65.53,65.65,38112.0,61.0524,61.2107,61.0245,61.1362,38112.0
2016-01-22 14:50:00,65.63,65.77,65.58,65.71,40358.0,61.1176,61.248,61.071,61.1921,40358.0
2016-01-22 15:00:00,65.69,65.76,65.58,65.59,53331.0,61.1735,61.2387,61.071,61.0804,53331.0
2016-01-22 15:10:00,65.59,65.73,65.53,65.7,46448.0,61.0804,61.2107,61.0245,61.1828,46448.0
2016-01-22 15:20:00,65.71,65.83,65.68,65.81,52717.0,61.1921,61.3039,61.1642,61.2852,52717.0
2016-01-22 15:30:00,65.81,65.84,65.6,65.81,120149.0,61.2852,61.3132,61.0897,61.2852,120149.0
2016-01-22 15:40:00,65.8,65.98,65.8,65.94,112703.0,61.2759,61.4435,61.2759,61.4063,112703.0
2016-01-22 15:50:00,65.93,65.94,65.78,65.84,294523.0,61.397,61.4063,61.2573,61.3132,294523.0
2016-01-25 09:30:00,65.75,66.2,65.38,66.0,57190.0,61.2294,61.6484,60.8848,61.4622,57190.0
2016-01-25 09:40:00,66.03,66.46,65.78,66.15,26125.0,61.4901,61.8905,61.2573,61.6019,26125.0
2016-01-25 09:50:00,66.16,66.47,65.71,65.82,38966.0,61.6112,61.8999,61.1921,61.2945,38966.0
2016-01-25 10:00:00,65.79,66.1,65.61,65.82,56661.0,61.2666,61.5553,61.099,61.2945,56661.0
2016-01-25 10:10:00,65.8,65.87,65.35,65.68,38810.0,61.2759,61.3411,60.8569,61.1642,38810.0
2016-01-25 10:20:00,65.68,66.05,65.58,65.83,54164.0,61.1642,61.5087,61.071,61.3039,54164.0
2016-01-25 10:30:00,65.82,65.95,65.58,65.65,35793.0,61.2945,61.4156,61.071,61.1362,35793.0
2016-01-25 10:40:00,65.66,65.88,65.46,65.85,40959.0,61.1455,61.3504,60.9593,61.3225,40959.0
2016-01-25 10:50:00,65.86,66.01,65.73,65.79,23974.0,61.3318,61.4715,61.2107,61.2666,23974.0
2016-01-25 11:00:00,65.72,65.72,65.44,65.48,49266.0,61.2014,61.2014,60.9407,60.9779,49266.0
2016-01-25 11:10:00,65.43,65.76,65.41,65.71,36039.0,60.9314,61.2387,60.9127,61.1921,36039.0
2016-01-25 11:20:00,65.73,65.91,65.7,65.83,20621.0,61.2107,61.3784,61.1828,61.3039,20621.0
2016-01-25 11:30:00,65.83,65.84,65.67,65.7,27888.0,61.3039,61.3132,61.1549,61.1828,27888.0
2016-01-25 11:40:00,65.71,65.78,65.48,65.68,23460.0,61.1921,61.2573,60.9779,61.1642,23460.0
2016-01-25 11:50:00,65.7,65.97,65.7,65.77,38129.0,61.1828,61.4342,61.1828,61.248,38129.0
2016-01-25 12:00:00,65.78,65.88,65.64,65.73,22882.0,61.2573,61.3504,61.1269,61.2107,22882.0
2016-01-25 12:10:00,65.79,65.83,65.57,65.77,18824.0,61.2666,61.3039,61.0617,61.248,18824.0
2016-01-25 12:20:00,65.77,66.0,65.72,65.87,92486.0,61.248,61.4622,61.2014,61.3411,92486.0
2016-01-25 12:30:00,65.84,65.97,65.79,65.97,22890.0,61.3132,61.4342,61.2666,61.4342,22890.0
2016-01-25 12:40:00,65.99,66.08,65.9,65.95,16928.0,61.4529,61.5367,61.369,61.4156,16928.0
2016-01-25 12:50:00,65.95,65.99,65.8,65.92,16129.0,61.4156,61.4529,61.2759,61.3877,16129.0
2016-01-25 13:00:00,65.92,66.15,65.92,66.08,27275.0,61.3877,61.6019,61.3877,61.5367,27275.0
2016-01-25 13:10:00,66.07,66.13,65.97,66.04,32946.0,61.5274,61.5832,61.4342,61.4994,32946.0
2016-01-25 13:20:00,66.04,66.13,65.93,65.97,39832.0,61.4994,61.5832,61.397,61.4342,39832.0
2016-01-25 13:30:00,65.95,66.02,65.86,65.86,40611.0,61.4156,61.4808,61.3318,61.3318,40611.0
2016-01-25 13:40:00,65.85,65.88,65.55,65.55,26859.0,61.3225,61.3504,61.0431,61.0431,26859.0
2016-01-25 13:50:00,65.57,65.6,65.49,65.54,31968.0,61.0617,61.0897,60.9872,61.0338,31968.0
2016-01-25 14:00:00,65.55,65.81,65.47,65.81,29822.0,61.0431,61.2852,60.9686,61.2852,29822.0
2016-01-25 14:10:00,65.81,65.88,65.71,65.81,29361.0,61.2852,61.3504,61.1921,61.2852,29361.0
2016-01-25 14:20:00,65.81,65.83,65.54,65.69,34719.0,61.2852,61.3039,61.0338,61.1735,34719.0
2016-01-25 14:30:00,65.65,65.8,65.59,65.77,52510.0,61.1362,61.2759,61.0804,61.248,52510.0
2016-01-25 14:40:00,65.77,65.84,65.69,65.76,29442.0,61.248,61.3132,61.1735,61.2387,29442.0
2016-01-25 14:50:00,65.75,66.0,65.69,65.98,54863.0,61.2294,61.4622,61.1735,61.4435,54863.0
2016-01-25 15:00:00,65.99,66.02,65.64,65.64,99429.0,61.4529,61.4808,61.1269,61.1269,99429.0
2016-01-25 15:10:00,65.65,65.8,65.57,65.74,51335.0,61.1362,61.2759,61.0617,61.22,51335.0
2016-01-25 15:20:00,65.72,65.84,65.51,65.68,60473.0,61.2014,61.3132,61.0059,61.1642,60473.0
2016-01-25 15:30:00,65.68,65.75,65.49,65.55,75016.0,61.1642,61.2294,60.9872,61.0431,75016.0
2016-01-25 15:40:00,65.55,65.68,65.5,65.64,90271.0,61.0431,61.1642,60.9966,61.1269,90271.0
2016-01-25 15:50:00,65.63,65.74,65.5,65.6,118528.0,61.1176,61.22,60.9966,61.0897,118528.0
2016-01-26 09:30:00,65.72,66.47,65.68,66.38,119505.0,61.2014,61.8999,61.1642,61.816,119505.0
2016-01-26 09:40:00,66.35,66.6,66.12,66.12,55969.0,61.7881,62.0209,61.5739,61.5739,55969.0
2016-01-26 09:50:00,66.11,66.17,65.39,65.44,38300.0,61.5646,61.6205,60.8941,60.9407,38300.0
2016-01-26 10:00:00,65.47,66.5,65.47,66.43,55496.0,60.9686,61.9278,60.9686,61.8626,55496.0
2016-01-26 10:10:00,66.46,66.5,66.19,66.44,115090.0,61.8905,61.9278,61.6391,61.8719,115090.0
2016-01-26 10:20:00,66.41,66.54,66.36,66.49,46783.0,61.844,61.965,61.7974,61.9185,46783.0
2016-01-26 10:30:00,66.52,66.78,66.44,66.7,68258.0,61.9464,62.1885,61.8719,62.114,68258.0
2016-01-26 10:40:00,66.72,66.73,66.14,66.26,44271.0,62.1327,62.142,61.5925,61.7043,44271.0
2016-01-26 10:50:00,66.21,66.21,65.81,65.81,43355.0,61.6577,61.6577,61.2852,61.2852,43355.0
2016-01-26 11:00:00,65.81,66.51,65.81,66.4,92660.0,61.2852,61.9371,61.2852,61.8347,92660.0
2016-01-26 11:10:00,66.41,66.59,66.37,66.57,96542.0,61.844,62.0116,61.8067,61.993,96542.0
2016-01-26 11:20:00,66.55,66.73,66.4,66.7,87887.0,61.9744,62.142,61.8347,62.114,87887.0
2016-01-26 11:30:00,66.68,66.68,66.46,66.65,30453.0,62.0954,62.0954,61.8905,62.0675,30453.0
2016-01-26 11:40:00,66.62,66.86,66.6,66.75,41447.0,62.0395,62.263,62.0209,62.1606,41447.0
2016-01-26 11:50:00,66.77,66.96,66.76,66.83,46497.0,62.1792,62.3562,62.1699,62.2351,46497.0
2016-01-26 12:00:00,66.84,67.07,66.82,67.07,30814.0,62.2444,62.4586,62.2258,62.4586,30814.0
2016-01-26 12:10:00,67.08,67.08,66.89,67.01,77081.0,62.4679,62.4679,62.291,62.4027,77081.0
2016-01-26 12:20:00,67.03,67.12,66.97,67.04,21490.0,62.4214,62.5052,62.3655,62.4307,21490.0
2016-01-26 12:30:00,67.03,67.21,67.02,67.08,14672.0,62.4214,62.589,62.412,62.4679,14672.0
2016-01-26 12:40:00,67.08,67.12,66.99,67.04,21619.0,62.4679,62.5052,62.3841,62.4307,21619.0
2016-01-26 12:50:00,67.06,67.1,66.95,67.04,34907.0,62.4493,62.4865,62.3469,62.4307,34907.0
2016-01-26 13:00:00,67.05,67.19,67.01,67.08,20837.0,62.44,62.5704,62.4027,62.4679,20837.0
2016-01-26 13:10:00,67.07,67.18,67.04,67.15,22647.0,62.4586,62.561,62.4307,62.5331,22647.0
2016-01-26 13:20:00,67.17,67.26,67.13,67.2,16098.0,62.5517,62.6355,62.5145,62.5797,16098.0
2016-01-26 13:30:00,67.19,67.26,67.12,67.19,20419.0,62.5704,62.6355,62.5052,62.5704,20419.0
2016-01-26 13:40:00,67.22,67.26,67.0,67.07,18999.0,62.5983,62.6355,62.3934,62.4586,18999.0
2016-01-26 13:50:00,67.07,67.16,67.03,67.04,16603.0,62.4586,62.5424,62.4214,62.4307,16603.0
2016-01-26 14:00:00,67.04,67.04,66.84,66.96,31428.0,62.4307,62.4307,62.2444,62.3562,31428.0
2016-01-26 14:10:00,66.94,67.08,66.88,67.0,50397.0,62.3375,62.4679,62.2817,62.3934,50397.0
2016-01-26 14:20:00,66.99,67.07,66.9,66.93,45851.0,62.3841,62.4586,62.3003,62.3282,45851.0
2016-01-26 14:30:00,66.89,66.93,66.74,66.8,26708.0,62.291,62.3282,62.1513,62.2072,26708.0
2016-01-26 14:40:00,66.83,66.97,66.78,66.89,47445.0,62.2351,62.3655,62.1885,62.291,47445.0
2016-01-26 14:50:00,66.88,67.16,66.87,67.1,36177.0,62.2817,62.5424,62.2724,62.4865,36177.0
2016-01-26 15:00:00,67.1,67.14,66.92,67.01,48661.0,62.4865,62.5238,62.3189,62.4027,48661.0
2016-01-26 15:10:00,67.01,67.21,66.98,67.05,37835.0,62.4027,62.589,62.3748,62.44,37835.0
2016-01-26 15:20:00,67.05,67.29,67.05,67.24,48101.0,62.44,62.6635,62.44,62.6169,48101.0
2016-01-26 15:30:00,67.24,67.25,67.01,67.2,70320.0,62.6169,62.6262,62.4027,62.5797,70320.0
2016-01-26 15:40:00,67.18,67.35,67.04,67.05,124948.0,62.561,62.7194,62.4307,62.44,124948.0
2016-01-26 15:50:00,67.04,67.05,66.84,66.96,195531.0,62.4307,62.44,62.2444,62.3562,195531.0
2016-01-27 09:30:00,66.94,67.77,66.93,67.32,83950.0,62.3375,63.1105,62.3282,62.6914,83950.0
2016-01-27 09:40:00,67.35,68.21,67.33,67.97,101549.0,62.7194,63.5202,62.7007,63.2967,101549.0
2016-01-27 09:50:00,67.98,67.98,67.63,67.68,100200.0,63.306,63.306,62.9801,63.0267,100200.0
2016-01-27 10:00:00,67.68,67.81,67.34,67.74,124445.0,63.0267,63.1477,62.71,63.0825,124445.0
2016-01-27 10:10:00,67.71,67.77,67.23,67.44,116711.0,63.0546,63.1105,62.6076,62.8032,116711.0
2016-01-27 10:20:00,67.44,67.97,67.44,67.73,78949.0,62.8032,63.2967,62.8032,63.0732,78949.0
2016-01-27 10:30:00,67.7,68.02,67.57,67.93,95255.0,63.0453,63.3433,62.9242,63.2595,95255.0
2016-01-27 10:40:00,67.92,68.18,67.85,68.02,137003.0,63.2502,63.4923,63.185,63.3433,137003.0
2016-01-27 10:50:00,68.02,68.08,67.85,67.98,104523.0,63.3433,63.3992,63.185,63.306,104523.0
2016-01-27 11:00:00,67.98,68.22,67.92,68.13,59802.0,63.306,63.5295,63.2502,63.4457,59802.0
2016-01-27 11:10:00,68.1,68.15,67.85,68.11,35205.0,63.4178,63.4643,63.185,63.4271,35205.0
2016-01-27 11:20:00,68.11,68.19,67.86,67.97,71403.0,63.4271,63.5016,63.1943,63.2967,71403.0
2016-01-27 11:30:00,67.96,68.14,67.93,68.12,95607.0,63.2874,63.455,63.2595,63.4364,95607.0
2016-01-27 11:40:00,68.14,68.17,67.9,67.93,59074.0,63.455,63.483,63.2315,63.2595,59074.0
2016-01-27 11:50:00,67.93,68.22,67.85,68.15,36051.0,63.2595,63.5295,63.185,63.4643,36051.0
2016-01-27 12:00:00,68.16,68.47,68.07,68.17,64859.0,63.4737,63.7623,63.3898,63.483,64859.0
2016-01-27 12:10:00,68.15,68.66,68.11,68.6,24450.0,63.4643,63.9393,63.4271,63.8834,24450.0
2016-01-27 12:20:00,68.59,68.59,68.16,68.2,22200.0,63.8741,63.8741,63.4737,63.5109,22200.0
2016-01-27 12:30:00,68.14,68.23,67.91,67.98,34137.0,63.455,63.5388,63.2409,63.306,34137.0
2016-01-27 12:40:00,67.99,68.2,67.97,67.99,70735.0,63.3154,63.5109,63.2967,63.3154,70735.0
2016-01-27 12:50:00,67.98,67.99,67.64,67.64,84981.0,63.306,63.3154,62.9894,62.9894,84981.0
2016-01-27 13:00:00,67.63,68.16,67.56,68.13,69700.0,62.9801,63.4737,62.9149,63.4457,69700.0
2016-01-27 13:10:00,68.11,68.25,67.88,67.91,32544.0,63.4271,63.5575,63.2129,63.2409,32544.0
2016-01-27 13:20:00,67.94,68.05,67.88,67.91,23473.0,63.2688,63.3712,63.2129,63.2409,23473.0
2016-01-27 13:30:00,67.89,68.05,67.89,67.98,30808.0,63.2222,63.3712,63.2222,63.306,30808.0
2016-01-27 13:40:00,67.99,68.02,67.88,67.99,37712.0,63.3154,63.3433,63.2129,63.3154,37712.0
2016-01-27 13:50:00,67.98,68.09,67.92,67.97,46602.0,63.306,63.4085,63.2502,63.2967,46602.0
2016-01-27 14:00:00,67.97,68.14,67.52,67.55,114178.0,63.2967,63.455,62.8777,62.9056,114178.0
2016-01-27 14:10:00,67.47,67.88,67.28,67.81,141014.0,62.8311,63.2129,62.6542,63.1477,141014.0
2016-01-27 14:20:00,67.85,68.03,67.67,67.79,66704.0,63.185,63.3526,63.0174,63.1291,66704.0
2016-01-27 14:30:00,67.74,67.92,67.54,67.57,254024.0,63.0825,63.2502,62.8963,62.9242,254024.0
2016-01-27 14:40:00,67.52,67.82,67.5,67.71,178721.0,62.8777,63.157,62.859,63.0546,178721.0
2016-01-27 14:50:00,67.71,67.97,67.34,67.42,69809.0,63.0546,63.2967,62.71,62.7845,69809.0
2016-01-27 15:00:00,67.42,67.45,67.06,67.43,73330.0,62.7845,62.8125,62.4493,62.7939,73330.0
2016-01-27 15:10:00,67.42,67.42,67.01,67.12,52588.0,62.7845,62.7845,62.4027,62.5052,52588.0
2016-01-27 15:20:00,67.12,67.63,67.04,67.48,100661.0,62.5052,62.9801,62.4307,62.8404,100661.0
2016-01-27 15:30:00,67.48,67.59,67.23,67.24,145238.0,62.8404,62.9429,62.6076,62.6169,145238.0
2016-01-27 15:40:00,67.22,67.51,67.16,67.43,158200.0,62.5983,62.8684,62.5424,62.7939,158200.0
2016-01-27 15:50:00,67.43,67.51,67.21,67.47,225493.0,62.7939,62.8684,62.589,62.8311,225493.0
2016-01-28 09:30:00,68.79,70.39,68.56,69.66,214436.0,64.0603,65.5503,63.8462,64.8705,214436.0
2016-01-28 09:40:00,69.67,70.37,69.4,69.63,224262.0,64.8798,65.5317,64.6284,64.8426,224262.0
2016-01-28 09:50:00,69.68,69.9,69.44,69.55,161032.0,64.8892,65.094,64.6657,64.7681,161032.0
2016-01-28 10:00:00,69.52,69.7,68.4,68.49,164359.0,64.7402,64.9078,63.6972,63.781,164359.0
2016-01-28 10:10:00,68.49,68.52,67.45,67.82,176388.0,63.781,63.8089,62.8125,63.157,176388.0
2016-01-28 10:20:00,67.82,68.36,67.32,68.0,339814.0,63.157,63.6599,62.6914,63.3247,339814.0
2016-01-28 10:30:00,68.0,68.87,68.0,68.8,162414.0,63.3247,64.1348,63.3247,64.0697,162414.0
2016-01-28 10:40:00,68.77,69.65,68.74,69.35,177740.0,64.0417,64.8612,64.0138,64.5818,177740.0
2016-01-28 10:50:00,69.41,69.52,68.44,68.45,107760.0,64.6377,64.7402,63.7344,63.7437,107760.0
2016-01-28 11:00:00,68.44,69.08,68.32,68.97,107825.0,63.7344,64.3304,63.6227,64.228,107825.0
2016-01-28 11:10:00,68.97,69.22,68.83,68.95,83806.0,64.228,64.4608,64.0976,64.2093,83806.0
2016-01-28 11:20:00,69.01,69.19,68.8,68.93,97695.0,64.2652,64.4328,64.0697,64.1907,97695.0
2016-01-28 11:30:00,68.89,68.94,68.23,68.45,64372.0,64.1535,64.2,63.5388,63.7437,64372.0
2016-01-28 11:40:00,68.48,68.63,68.09,68.16,64306.0,63.7717,63.9113,63.4085,63.4737,64306.0
2016-01-28 11:50:00,68.18,68.2,67.77,67.77,38964.0,63.4923,63.5109,63.1105,63.1105,38964.0
2016-01-28 12:00:00,67.76,68.21,67.58,67.63,50310.0,63.1012,63.5202,62.9335,62.9801,50310.0
2016-01-28 12:10:00,67.68,67.83,67.48,67.75,82323.0,63.0267,63.1664,62.8404,63.0919,82323.0
2016-01-28 12:20:00,67.75,68.17,67.74,68.16,60843.0,63.0919,63.483,63.0825,63.4737,60843.0
2016-01-28 12:30:00,68.17,68.24,68.04,68.04,46878.0,63.483,63.5482,63.3619,63.3619,46878.0
2016-01-28 12:40:00,68.04,68.19,67.79,67.97,62300.0,63.3619,63.5016,63.1291,63.2967,62300.0
2016-01-28 12:50:00,67.97,68.02,67.17,67.36,42797.0,63.2967,63.3433,62.5517,62.7287,42797.0
2016-01-28 13:00:00,67.35,67.44,67.2,67.42,84261.0,62.7194,62.8032,62.5797,62.7845,84261.0
2016-01-28 13:10:00,67.42,67.52,66.98,67.01,77144.0,62.7845,62.8777,62.3748,62.4027,77144.0
2016-01-28 13:20:00,67.02,67.1,66.82,66.93,95625.0,62.412,62.4865,62.2258,62.3282,95625.0
2016-01-28 13:30:00,66.94,67.0,66.54,66.89,124925.0,62.3375,62.3934,61.965,62.291,124925.0
2016-01-28 13:40:00,66.9,67.01,66.8,67.0,84521.0,62.3003,62.4027,62.2072,62.3934,84521.0
2016-01-28 13:50:00,67.01,67.03,66.52,66.55,65363.0,62.4027,62.4214,61.9464,61.9744,65363.0
2016-01-28 14:00:00,66.51,67.17,66.51,66.85,98550.0,61.9371,62.5517,61.9371,62.2537,98550.0
2016-01-28 14:10:00,66.86,67.03,66.65,66.82,92765.0,62.263,62.4214,62.0675,62.2258,92765.0
2016-01-28 14:20:00,66.76,66.76,66.31,66.73,56490.0,62.1699,62.1699,61.7509,62.142,56490.0
2016-01-28 14:30:00,66.74,67.38,66.74,67.0,131577.0,62.1513,62.7473,62.1513,62.3934,131577.0
2016-01-28 14:40:00,66.99,67.15,66.91,66.93,90867.0,62.3841,62.5331,62.3096,62.3282,90867.0
2016-01-28 14:50:00,66.92,66.92,66.75,66.89,80527.0,62.3189,62.3189,62.1606,62.291,80527.0
2016-01-28 15:00:00,66.88,67.16,66.83,67.1,83271.0,62.2817,62.5424,62.2351,62.4865,83271.0
2016-01-28 15:10:00,67.11,67.32,67.07,67.09,67355.0,62.4959,62.6914,62.4586,62.4772,67355.0
2016-01-28 15:20:00,67.08,67.22,67.05,67.13,89969.0,62.4679,62.5983,62.44,62.5145,89969.0
2016-01-28 15:30:00,67.11,67.3,67.1,67.13,160419.0,62.4959,62.6728,62.4865,62.5145,160419.0
2016-01-28 15:40:00,67.14,67.53,67.09,67.51,286824.0,62.5238,62.887,62.4772,62.8684,286824.0
2016-01-28 15:50:00,67.5,67.58,67.42,67.5,406297.0,62.859,62.9335,62.7845,62.859,406297.0
2016-01-29 09:30:00,68.0,69.44,67.75,68.69,347638.0,63.3247,64.6657,63.0919,63.9672,347638.0
2016-01-29 09:40:00,68.67,69.16,68.57,68.99,91934.0,63.9486,64.4049,63.8555,64.2466,91934.0
2016-01-29 09:50:00,68.99,69.67,68.95,69.07,113696.0,64.2466,64.8798,64.2093,64.3211,113696.0
2016-01-29 10:00:00,69.16,69.43,68.95,69.33,122690.0,64.4049,64.6563,64.2093,64.5632,122690.0
2016-01-29 10:10:00,69.3,69.93,69.26,69.91,227813.0,64.5353,65.122,64.498,65.1033,227813.0
2016-01-29 10:20:00,69.92,69.98,69.69,69.86,282782.0,65.1127,65.1685,64.8985,65.0568,282782.0
2016-01-29 10:30:00,69.85,70.36,69.77,70.36,106669.0,65.0475,65.5224,64.973,65.5224,106669.0
2016-01-29 10:40:00,70.36,70.41,70.06,70.31,176010.0,65.5224,65.569,65.243,65.4758,176010.0
2016-01-29 10:50:00,70.29,70.29,69.82,69.91,66236.0,65.4572,65.4572,65.0195,65.1033,66236.0
2016-01-29 11:00:00,69.93,70.4,69.93,70.05,155524.0,65.122,65.5597,65.122,65.2337,155524.0
2016-01-29 11:10:00,70.08,70.42,69.98,69.99,288979.0,65.2617,65.5783,65.1685,65.1778,288979.0
2016-01-29 11:20:00,70.0,70.11,69.78,69.8,104001.0,65.1872,65.2896,64.9823,65.0009,104001.0
2016-01-29 11:30:00,69.8,69.94,69.62,69.76,76604.0,65.0009,65.1313,64.8333,64.9637,76604.0
2016-01-29 11:40:00,69.79,70.12,69.78,70.0,88618.0,64.9916,65.2989,64.9823,65.1872,88618.0
2016-01-29 11:50:00,69.98,70.11,69.93,69.93,99331.0,65.1685,65.2896,65.122,65.122,99331.0
2016-01-29 12:00:00,69.94,70.04,69.76,69.86,39758.0,65.1313,65.2244,64.9637,65.0568,39758.0
2016-01-29 12:10:00,69.88,70.33,69.86,70.3,56019.0,65.0754,65.4945,65.0568,65.4665,56019.0
2016-01-29 12:20:00,70.33,70.45,70.08,70.08,63419.0,65.4945,65.6062,65.2617,65.2617,63419.0
2016-01-29 12:30:00,70.1,70.46,70.06,70.42,24254.0,65.2803,65.6155,65.243,65.5783,24254.0
2016-01-29 12:40:00,70.46,70.52,70.32,70.38,27797.0,65.6155,65.6714,65.4852,65.541,27797.0
2016-01-29 12:50:00,70.4,70.66,70.4,70.62,38450.0,65.5597,65.8018,65.5597,65.7645,38450.0
2016-01-29 13:00:00,70.62,70.7,70.42,70.46,63374.0,65.7645,65.839,65.5783,65.6155,63374.0
2016-01-29 13:10:00,70.44,70.89,70.44,70.86,87909.0,65.5969,66.016,65.5969,65.988,87909.0
2016-01-29 13:20:00,70.86,71.27,70.86,71.22,86017.0,65.988,66.3698,65.988,66.3233,86017.0
2016-01-29 13:30:00,71.23,71.24,70.96,71.01,195432.0,66.3326,66.3419,66.0811,66.1277,195432.0
2016-01-29 13:40:00,71.03,71.09,70.86,71.01,139030.0,66.1463,66.2022,65.988,66.1277,139030.0
2016-01-29 13:50:00,71.02,71.02,70.67,70.73,76482.0,66.137,66.137,65.8111,65.867,76482.0
2016-01-29 14:00:00,70.73,70.75,70.44,70.45,36626.0,65.867,65.8856,65.5969,65.6062,36626.0
2016-01-29 14:10:00,70.42,70.57,70.39,70.45,109699.0,65.5783,65.718,65.5503,65.6062,109699.0
2016-01-29 14:20:00,70.45,70.54,70.27,70.32,112797.0,65.6062,65.69,65.4386,65.4852,112797.0
2016-01-29 14:30:00,70.32,70.32,69.96,70.0,106341.0,65.4852,65.4852,65.1499,65.1872,106341.0
2016-01-29 14:40:00,69.99,70.06,69.93,70.0,160799.0,65.1778,65.243,65.122,65.1872,160799.0
2016-01-29 14:50:00,70.01,70.02,69.66,69.68,122758.0,65.1965,65.2058,64.8705,64.8892,122758.0
2016-01-29 15:00:00,69.69,69.76,69.64,69.71,206773.0,64.8985,64.9637,64.8519,64.9171,206773.0
2016-01-29 15:10:00,69.7,69.92,69.68,69.76,104157.0,64.9078,65.1127,64.8892,64.9637,104157.0
2016-01-29 15:20:00,69.76,69.97,69.71,69.93,131441.0,64.9637,65.1592,64.9171,65.122,131441.0
2016-01-29 15:30:00,69.94,69.97,69.78,69.8,125243.0,65.1313,65.1592,64.9823,65.0009,125243.0
2016-01-29 15:40:00,69.81,69.85,69.69,69.77,365253.0,65.0102,65.0475,64.8985,64.973,365253.0
2016-01-29 15:50:00,69.77,69.82,69.55,69.59,674864.0,64.973,65.0195,64.7681,64.8053,674864.0
2016-02-01 09:30:00,69.45,70.44,69.29,70.28,82961.0,64.675,65.5969,64.526,65.4479,82961.0
2016-02-01 09:40:00,70.32,70.44,69.46,69.54,211288.0,65.4852,65.5969,64.6843,64.7588,211288.0
2016-02-01 09:50:00,69.56,70.05,69.18,69.9,137467.0,64.7774,65.2337,64.4235,65.094,137467.0
2016-02-01 10:00:00,70.0,70.37,69.55,70.37,110221.0,65.1872,65.5317,64.7681,65.5317,110221.0
2016-02-01 10:10:00,70.42,70.46,69.82,70.12,110014.0,65.5783,65.6155,65.0195,65.2989,110014.0
2016-02-01 10:20:00,70.1,70.41,69.71,69.8,153519.0,65.2803,65.569,64.9171,65.0009,153519.0
2016-02-01 10:30:00,69.77,70.29,69.73,70.06,96380.0,64.973,65.4572,64.9357,65.243,96380.0
2016-02-01 10:40:00,70.07,70.78,69.99,70.76,284083.0,65.2523,65.9135,65.1778,65.8949,284083.0
2016-02-01 10:50:00,70.76,70.87,70.5,70.8,64428.0,65.8949,65.9973,65.6528,65.9321,64428.0
2016-02-01 11:00:00,70.79,70.79,70.44,70.49,56916.0,65.9228,65.9228,65.5969,65.6435,56916.0
2016-02-01 11:10:00,70.49,70.62,70.4,70.53,61630.0,65.6435,65.7645,65.5597,65.6807,61630.0
2016-02-01 11:20:00,70.53,70.74,70.39,70.74,57016.0,65.6807,65.8763,65.5503,65.8763,57016.0
2016-02-01 11:30:00,70.75,70.96,70.54,70.96,130526.0,65.8856,66.0811,65.69,66.0811,130526.0
2016-02-01 11:40:00,70.97,70.99,70.81,70.81,97496.0,66.0905,66.1091,65.9415,65.9415,97496.0
2016-02-01 11:50:00,70.82,71.04,70.66,71.0,128157.0,65.9508,66.1556,65.8018,66.1184,128157.0
2016-02-01 12:00:00,71.03,71.12,70.53,70.7,45974.0,66.1463,66.2301,65.6807,65.839,45974.0
2016-02-01 12:10:00,70.71,70.89,70.64,70.83,32802.0,65.8483,66.016,65.7831,65.9601,32802.0
2016-02-01 12:20:00,70.81,70.84,70.68,70.77,51974.0,65.9415,65.9694,65.8204,65.9042,51974.0
2016-02-01 12:30:00,70.78,70.87,70.75,70.87,38518.0,65.9135,65.9973,65.8856,65.9973,38518.0
2016-02-01 12:40:00,70.86,71.0,70.83,70.92,22158.0,65.988,66.1184,65.9601,66.0439,22158.0
2016-02-01 12:50:00,70.9,70.9,70.54,70.59,21624.0,66.0253,66.0253,65.69,65.7366,21624.0
2016-02-01 13:00:00,70.6,70.86,70.48,70.57,20162.0,65.7459,65.988,65.6342,65.718,20162.0
2016-02-01 13:10:00,70.6,70.75,70.51,70.74,24071.0,65.7459,65.8856,65.6621,65.8763,24071.0
2016-02-01 13:20:00,70.78,71.08,70.78,71.06,19896.0,65.9135,66.1929,65.9135,66.1743,19896.0
2016-02-01 13:30:00,71.07,71.07,70.7,70.84,259113.0,66.1836,66.1836,65.839,65.9694,259113.0
2016-02-01 13:40:00,70.86,71.18,70.83,71.18,26344.0,65.988,66.286,65.9601,66.286,26344.0
2016-02-01 13:50:00,71.18,71.2,70.92,71.17,27375.0,66.286,66.3046,66.0439,66.2767,27375.0
2016-02-01 14:00:00,71.15,71.2,70.85,70.85,36078.0,66.2581,66.3046,65.9787,65.9787,36078.0
2016-02-01 14:10:00,70.85,70.96,70.71,70.88,33249.0,65.9787,66.0811,65.8483,66.0066,33249.0
2016-02-01 14:20:00,70.88,71.05,70.78,71.03,96122.0,66.0066,66.165,65.9135,66.1463,96122.0
2016-02-01 14:30:00,71.05,71.14,70.98,71.12,49721.0,66.165,66.2488,66.0998,66.2301,49721.0
2016-02-01 14:40:00,71.13,71.23,70.97,71.01,40523.0,66.2395,66.3326,66.0905,66.1277,40523.0
2016-02-01 14:50:00,71.02,71.3,70.94,71.19,50645.0,66.137,66.3978,66.0625,66.2953,50645.0
2016-02-01 15:00:00,71.17,71.41,71.15,71.18,119969.0,66.2767,66.5002,66.2581,66.286,119969.0
2016-02-01 15:10:00,71.17,71.46,70.99,71.44,71741.0,66.2767,66.5468,66.1091,66.5281,71741.0
2016-02-01 15:20:00,71.45,71.51,71.38,71.48,100165.0,66.5375,66.5933,66.4723,66.5654,100165.0
2016-02-01 15:30:00,71.48,71.5,71.13,71.14,230358.0,66.5654,66.584,66.2395,66.2488,230358.0
2016-02-01 15:40:00,71.12,71.38,70.99,71.0,373551.0,66.2301,66.4723,66.1091,66.1184,373551.0
2016-02-01 15:50:00,71.01,71.14,70.93,71.02,416742.0,66.1277,66.2488,66.0532,66.137,416742.0
2016-02-02 09:30:00,70.47,70.77,70.32,70.6,85714.0,65.6248,65.9042,65.4852,65.7459,85714.0
2016-02-02 09:40:00,70.6,70.6,69.87,70.18,31001.0,65.7459,65.7459,65.0661,65.3548,31001.0
2016-02-02 09:50:00,70.13,70.54,69.99,70.4,26109.0,65.3082,65.69,65.1778,65.5597,26109.0
2016-02-02 10:00:00,70.4,71.01,70.19,71.0,62034.0,65.5597,66.1277,65.3641,66.1184,62034.0
2016-02-02 10:10:00,70.95,71.0,70.44,70.66,78770.0,66.0718,66.1184,65.5969,65.8018,78770.0
2016-02-02 10:20:00,70.63,70.82,70.45,70.82,62373.0,65.7738,65.9508,65.6062,65.9508,62373.0
2016-02-02 10:30:00,70.8,70.9,70.46,70.68,148836.0,65.9321,66.0253,65.6155,65.8204,148836.0
2016-02-02 10:40:00,70.67,71.31,70.62,71.31,75231.0,65.8111,66.4071,65.7645,66.4071,75231.0
2016-02-02 10:50:00,71.31,71.5,71.26,71.32,72990.0,66.4071,66.584,66.3605,66.4164,72990.0
2016-02-02 11:00:00,71.34,71.78,71.29,71.73,74685.0,66.435,66.8448,66.3885,66.7982,74685.0
2016-02-02 11:10:00,71.74,71.99,71.67,71.91,177589.0,66.8075,67.0403,66.7423,66.9658,177589.0
2016-02-02 11:20:00,71.91,71.96,71.72,71.87,208101.0,66.9658,67.0124,66.7889,66.9286,208101.0
2016-02-02 11:30:00,71.86,72.25,71.82,72.21,144320.0,66.9193,67.2825,66.882,67.2452,144320.0
2016-02-02 11:40:00,72.2,72.22,71.99,72.1,119623.0,67.2359,67.2545,67.0403,67.1428,119623.0
2016-02-02 11:50:00,72.09,72.17,71.96,72.03,82227.0,67.1335,67.208,67.0124,67.0776,82227.0
2016-02-02 12:00:00,72.03,72.05,71.78,71.82,246287.0,67.0776,67.0962,66.8448,66.882,246287.0
2016-02-02 12:10:00,71.82,71.9,71.58,71.81,155883.0,66.882,66.9565,66.6585,66.8727,155883.0
2016-02-02 12:20:00,71.8,72.04,71.79,71.99,58301.0,66.8634,67.0869,66.8541,67.0403,58301.0
2016-02-02 12:30:00,71.99,72.32,71.92,72.32,39595.0,67.0403,67.3476,66.9751,67.3476,39595.0
2016-02-02 12:40:00,72.31,72.45,72.22,72.25,41375.0,67.3383,67.4687,67.2545,67.2825,41375.0
2016-02-02 12:50:00,72.22,72.38,72.22,72.37,64872.0,67.2545,67.4035,67.2545,67.3942,64872.0
2016-02-02 13:00:00,72.37,72.37,71.98,72.07,82171.0,67.3942,67.3942,67.031,67.1148,82171.0
2016-02-02 13:10:00,72.07,72.24,71.99,72.09,42169.0,67.1148,67.2731,67.0403,67.1335,42169.0
2016-02-02 13:20:00,72.09,72.38,71.92,72.34,43008.0,67.1335,67.4035,66.9751,67.3663,43008.0
2016-02-02 13:30:00,72.33,72.33,72.03,72.03,67490.0,67.357,67.357,67.0776,67.0776,67490.0
2016-02-02 13:40:00,72.02,72.11,71.98,72.0,44052.0,67.0683,67.1521,67.031,67.0496,44052.0
2016-02-02 13:50:00,71.99,72.07,71.94,71.99,79900.0,67.0403,67.1148,66.9938,67.0403,79900.0
2016-02-02 14:00:00,72.0,72.09,71.96,72.0,69530.0,67.0496,67.1335,67.0124,67.0496,69530.0
2016-02-02 14:10:00,72.0,72.17,71.95,72.02,63019.0,67.0496,67.208,67.0031,67.0683,63019.0
2016-02-02 14:20:00,72.0,72.02,71.75,71.8,46347.0,67.0496,67.0683,66.8168,66.8634,46347.0
2016-02-02 14:30:00,71.81,72.02,71.76,71.99,43235.0,66.8727,67.0683,66.8261,67.0403,43235.0
2016-02-02 14:40:00,71.99,72.01,71.86,71.93,26348.0,67.0403,67.059,66.9193,66.9845,26348.0
2016-02-02 14:50:00,71.93,72.03,71.89,71.98,69566.0,66.9845,67.0776,66.9472,67.031,69566.0
2016-02-02 15:00:00,71.99,72.03,71.95,72.0,114513.0,67.0403,67.0776,67.0031,67.0496,114513.0
2016-02-02 15:10:00,72.0,72.02,71.82,72.01,61348.0,67.0496,67.0683,66.882,67.059,61348.0
2016-02-02 15:20:00,72.0,72.05,71.92,71.96,205250.0,67.0496,67.0962,66.9751,67.0124,205250.0
2016-02-02 15:30:00,71.97,72.12,71.91,72.02,196724.0,67.0217,67.1614,66.9658,67.0683,196724.0
2016-02-02 15:40:00,72.01,72.06,71.88,72.02,198080.0,67.059,67.1055,66.9379,67.0683,198080.0
2016-02-02 15:50:00,72.0,72.03,71.86,71.99,311345.0,67.0496,67.0776,66.9193,67.0403,311345.0
2016-02-03 09:30:00,72.58,72.71,71.8,72.04,119871.0,67.5898,67.7108,66.8634,67.0869,119871.0
2016-02-03 09:40:00,72.06,72.1,70.89,71.25,81022.0,67.1055,67.1428,66.016,66.3512,81022.0
2016-02-03 09:50:00,71.33,71.6,70.95,70.95,73990.0,66.4257,66.6771,66.0718,66.0718,73990.0
2016-02-03 10:00:00,70.91,71.08,69.97,70.06,136203.0,66.0346,66.1929,65.1592,65.243,136203.0
2016-02-03 10:10:00,70.09,70.16,69.55,69.68,170373.0,65.271,65.3362,64.7681,64.8892,170373.0
2016-02-03 10:20:00,69.66,69.68,69.14,69.31,218942.0,64.8705,64.8892,64.3863,64.5446,218942.0
2016-02-03 10:30:00,69.27,69.28,68.59,69.11,158675.0,64.5073,64.5167,63.8741,64.3583,158675.0
2016-02-03 10:40:00,69.08,69.59,69.08,69.15,98138.0,64.3304,64.8053,64.3304,64.3956,98138.0
2016-02-03 10:50:00,69.16,69.72,69.01,69.34,67334.0,64.4049,64.9264,64.2652,64.5725,67334.0
2016-02-03 11:00:00,69.34,69.52,68.89,69.07,165878.0,64.5725,64.7402,64.1535,64.3211,165878.0
2016-02-03 11:10:00,69.06,69.75,68.92,69.72,105743.0,64.3118,64.9543,64.1814,64.9264,105743.0
2016-02-03 11:20:00,69.71,69.92,69.4,69.8,108955.0,64.9171,65.1127,64.6284,65.0009,108955.0
2016-02-03 11:30:00,69.8,69.94,69.42,69.89,153270.0,65.0009,65.1313,64.647,65.0847,153270.0
2016-02-03 11:40:00,69.87,70.06,69.86,69.89,86834.0,65.0661,65.243,65.0568,65.0847,86834.0
2016-02-03 11:50:00,69.92,70.06,69.76,70.06,44692.0,65.1127,65.243,64.9637,65.243,44692.0
2016-02-03 12:00:00,70.06,70.2,69.92,70.15,79408.0,65.243,65.3734,65.1127,65.3268,79408.0
2016-02-03 12:10:00,70.14,70.2,69.89,70.03,68480.0,65.3175,65.3734,65.0847,65.2151,68480.0
2016-02-03 12:20:00,70.05,70.27,69.94,69.97,96453.0,65.2337,65.4386,65.1313,65.1592,96453.0
2016-02-03 12:30:00,69.98,69.98,69.64,69.65,100561.0,65.1685,65.1685,64.8519,64.8612,100561.0
2016-02-03 12:40:00,69.64,69.68,69.32,69.68,79691.0,64.8519,64.8892,64.5539,64.8892,79691.0
2016-02-03 12:50:00,69.7,70.13,69.66,69.99,91966.0,64.9078,65.3082,64.8705,65.1778,91966.0
2016-02-03 13:00:00,70.0,70.21,69.9,69.93,38384.0,65.1872,65.3827,65.094,65.122,38384.0
2016-02-03 13:10:00,69.94,70.04,69.86,69.99,98645.0,65.1313,65.2244,65.0568,65.1778,98645.0
2016-02-03 13:20:00,70.01,70.04,69.74,69.77,43297.0,65.1965,65.2244,64.945,64.973,43297.0
2016-02-03 13:30:00,69.76,69.87,69.49,69.5,77374.0,64.9637,65.0661,64.7122,64.7215,77374.0
2016-02-03 13:40:00,69.5,69.73,69.45,69.68,54899.0,64.7215,64.9357,64.675,64.8892,54899.0
2016-02-03 13:50:00,69.67,69.79,69.37,69.37,44602.0,64.8798,64.9916,64.6005,64.6005,44602.0
2016-02-03 14:00:00,69.4,69.8,69.4,69.65,54168.0,64.6284,65.0009,64.6284,64.8612,54168.0
2016-02-03 14:10:00,69.65,69.78,69.44,69.46,55218.0,64.8612,64.9823,64.6657,64.6843,55218.0
2016-02-03 14:20:00,69.46,69.97,69.46,69.9,122647.0,64.6843,65.1592,64.6843,65.094,122647.0
2016-02-03 14:30:00,69.88,69.92,69.5,69.58,82858.0,65.0754,65.1127,64.7215,64.796,82858.0
2016-02-03 14:40:00,69.59,70.11,69.57,70.0,89882.0,64.8053,65.2896,64.7867,65.1872,89882.0
2016-02-03 14:50:00,70.0,70.21,69.78,70.2,90119.0,65.1872,65.3827,64.9823,65.3734,90119.0
2016-02-03 15:00:00,70.19,70.35,69.96,70.33,104093.0,65.3641,65.5131,65.1499,65.4945,104093.0
2016-02-03 15:10:00,70.32,70.55,70.3,70.5,148192.0,65.4852,65.6993,65.4665,65.6528,148192.0
2016-02-03 15:20:00,70.48,70.51,70.21,70.22,95157.0,65.6342,65.6621,65.3827,65.392,95157.0
2016-02-03 15:30:00,70.22,70.31,69.82,69.93,122616.0,65.392,65.4758,65.0195,65.122,122616.0
2016-02-03 15:40:00,69.93,70.19,69.88,70.02,163010.0,65.122,65.3641,65.0754,65.2058,163010.0
2016-02-03 15:50:00,70.02,70.2,69.98,70.2,326061.0,65.2058,65.3734,65.1685,65.3734,326061.0
2016-02-04 09:30:00,70.2,70.28,69.3,69.69,71908.0,65.3734,65.4479,64.5353,64.8985,71908.0
2016-02-04 09:40:00,69.75,69.98,69.47,69.51,44429.0,64.9543,65.1685,64.6936,64.7308,44429.0
2016-02-04 09:50:00,69.52,70.37,69.41,70.33,60889.0,64.7402,65.5317,64.6377,65.4945,60889.0
2016-02-04 10:00:00,70.34,70.69,69.81,70.36,84441.0,65.5038,65.8297,65.0102,65.5224,84441.0
2016-02-04 10:10:00,70.38,70.89,70.2,70.73,50683.0,65.541,66.016,65.3734,65.867,50683.0
2016-02-04 10:20:00,70.72,70.81,70.32,70.38,89208.0,65.8576,65.9415,65.4852,65.541,89208.0
2016-02-04 10:30:00,70.41,70.53,70.06,70.24,125945.0,65.569,65.6807,65.243,65.4107,125945.0
2016-02-04 10:40:00,70.22,70.26,69.87,70.23,74769.0,65.392,65.4293,65.0661,65.4013,74769.0
2016-02-04 10:50:00,70.25,70.31,69.97,70.3,57564.0,65.42,65.4758,65.1592,65.4665,57564.0
2016-02-04 11:00:00,70.28,70.28,69.84,69.89,119793.0,65.4479,65.4479,65.0382,65.0847,119793.0
2016-02-04 11:10:00,69.84,70.01,69.5,69.5,59452.0,65.0382,65.1965,64.7215,64.7215,59452.0
2016-02-04 11:20:00,69.5,69.63,69.41,69.43,45248.0,64.7215,64.8426,64.6377,64.6563,45248.0
2016-02-04 11:30:00,69.42,69.53,69.23,69.52,143288.0,64.647,64.7495,64.4701,64.7402,143288.0
2016-02-04 11:40:00,69.53,69.59,69.03,69.19,47529.0,64.7495,64.8053,64.2838,64.4328,47529.0
2016-02-04 11:50:00,69.21,69.47,69.14,69.22,50521.0,64.4515,64.6936,64.3863,64.4608,50521.0
2016-02-04 12:00:00,69.26,69.8,69.23,69.8,29101.0,64.498,65.0009,64.4701,65.0009,29101.0
2016-02-04 12:10:00,69.76,69.88,69.54,69.78,42512.0,64.9637,65.0754,64.7588,64.9823,42512.0
2016-02-04 12:20:00,69.8,69.83,69.51,69.69,35697.0,65.0009,65.0288,64.7308,64.8985,35697.0
2016-02-04 12:30:00,69.65,69.83,69.39,69.8,34675.0,64.8612,65.0288,64.6191,65.0009,34675.0
2016-02-04 12:40:00,69.77,69.9,69.42,69.5,27244.0,64.973,65.094,64.647,64.7215,27244.0
2016-02-04 12:50:00,69.5,69.59,69.38,69.48,29048.0,64.7215,64.8053,64.6098,64.7029,29048.0
2016-02-04 13:00:00,69.47,69.84,69.46,69.83,23874.0,64.6936,65.0382,64.6843,65.0288,23874.0
2016-02-04 13:10:00,69.81,69.95,69.73,69.77,34592.0,65.0102,65.1406,64.9357,64.973,34592.0
2016-02-04 13:20:00,69.77,69.93,69.74,69.77,26319.0,64.973,65.122,64.945,64.973,26319.0
2016-02-04 13:30:00,69.8,69.95,69.78,69.9,36969.0,65.0009,65.1406,64.9823,65.094,36969.0
2016-02-04 13:40:00,69.91,69.91,69.43,69.43,31384.0,65.1033,65.1033,64.6563,64.6563,31384.0
2016-02-04 13:50:00,69.46,69.52,69.37,69.43,42538.0,64.6843,64.7402,64.6005,64.6563,42538.0
2016-02-04 14:00:00,69.43,69.48,69.33,69.37,36322.0,64.6563,64.7029,64.5632,64.6005,36322.0
2016-02-04 14:10:00,69.37,69.65,69.3,69.62,54233.0,64.6005,64.8612,64.5353,64.8333,54233.0
2016-02-04 14:20:00,69.6,69.66,69.51,69.56,40516.0,64.8147,64.8705,64.7308,64.7774,40516.0
2016-02-04 14:30:00,69.57,69.77,69.47,69.48,51385.0,64.7867,64.973,64.6936,64.7029,51385.0
2016-02-04 14:40:00,69.5,69.53,69.38,69.5,46559.0,64.7215,64.7495,64.6098,64.7215,46559.0
2016-02-04 14:50:00,69.49,69.67,69.4,69.63,44984.0,64.7122,64.8798,64.6284,64.8426,44984.0
2016-02-04 15:00:00,69.62,69.83,69.58,69.76,34628.0,64.8333,65.0288,64.796,64.9637,34628.0
2016-02-04 15:10:00,69.79,70.04,69.72,69.8,50748.0,64.9916,65.2244,64.9264,65.0009,50748.0
2016-02-04 15:20:00,69.78,70.01,69.78,69.85,41953.0,64.9823,65.1965,64.9823,65.0475,41953.0
2016-02-04 15:30:00,69.87,70.1,69.8,70.07,76567.0,65.0661,65.2803,65.0009,65.2523,76567.0
2016-02-04 15:40:00,70.11,70.33,70.06,70.12,136507.0,65.2896,65.4945,65.243,65.2989,136507.0
2016-02-04 15:50:00,70.14,70.19,70.02,70.11,145454.0,65.3175,65.3641,65.2058,65.2896,145454.0
2016-02-05 09:30:00,70.13,70.63,69.85,70.6,111099.0,65.3082,65.7738,65.0475,65.7459,111099.0
2016-02-05 09:40:00,70.6,71.2,70.58,71.0,191941.0,65.7459,66.3046,65.7273,66.1184,191941.0
2016-02-05 09:50:00,70.97,71.18,70.68,70.79,199983.0,66.0905,66.286,65.8204,65.9228,199983.0
2016-02-05 10:00:00,70.79,71.19,70.69,70.7,108896.0,65.9228,66.2953,65.8297,65.839,108896.0
2016-02-05 10:10:00,70.69,70.88,70.56,70.56,100646.0,65.8297,66.0066,65.7086,65.7086,100646.0
2016-02-05 10:20:00,70.52,70.66,70.05,70.1,30867.0,65.6714,65.8018,65.2337,65.2803,30867.0
2016-02-05 10:30:00,70.07,70.46,69.84,70.27,53806.0,65.2523,65.6155,65.0382,65.4386,53806.0
2016-02-05 10:40:00,70.24,70.43,70.19,70.22,48000.0,65.4107,65.5876,65.3641,65.392,48000.0
2016-02-05 10:50:00,70.23,70.23,69.7,69.77,73553.0,65.4013,65.4013,64.9078,64.973,73553.0
2016-02-05 11:00:00,69.77,69.85,69.43,69.56,36302.0,64.973,65.0475,64.6563,64.7774,36302.0
2016-02-05 11:10:00,69.53,69.77,69.38,69.4,45681.0,64.7495,64.973,64.6098,64.6284,45681.0
2016-02-05 11:20:00,69.41,69.48,69.06,69.36,49809.0,64.6377,64.7029,64.3118,64.5912,49809.0
2016-02-05 11:30:00,69.35,69.68,69.34,69.54,64186.0,64.5818,64.8892,64.5725,64.7588,64186.0
2016-02-05 11:40:00,69.53,69.62,69.29,69.53,32580.0,64.7495,64.8333,64.526,64.7495,32580.0
2016-02-05 11:50:00,69.57,69.96,69.57,69.94,39227.0,64.7867,65.1499,64.7867,65.1313,39227.0
2016-02-05 12:00:00,69.93,70.08,69.81,69.91,48688.0,65.122,65.2617,65.0102,65.1033,48688.0
2016-02-05 12:10:00,69.91,70.19,69.75,70.14,34051.0,65.1033,65.3641,64.9543,65.3175,34051.0
2016-02-05 12:20:00,70.18,70.4,70.14,70.28,40994.0,65.3548,65.5597,65.3175,65.4479,40994.0
2016-02-05 12:30:00,70.29,70.62,70.27,70.61,48891.0,65.4572,65.7645,65.4386,65.7552,48891.0
2016-02-05 12:40:00,70.58,70.69,70.4,70.57,53219.0,65.7273,65.8297,65.5597,65.718,53219.0
2016-02-05 12:50:00,70.6,70.67,70.18,70.28,31717.0,65.7459,65.8111,65.3548,65.4479,31717.0
2016-02-05 13:00:00,70.27,70.58,70.27,70.52,33468.0,65.4386,65.7273,65.4386,65.6714,33468.0
2016-02-05 13:10:00,70.54,70.64,70.3,70.62,60561.0,65.69,65.7831,65.4665,65.7645,60561.0
2016-02-05 13:20:00,70.63,70.94,70.6,70.88,42261.0,65.7738,66.0625,65.7459,66.0066,42261.0
2016-02-05 13:30:00,70.87,70.89,70.5,70.51,51791.0,65.9973,66.016,65.6528,65.6621,51791.0
2016-02-05 13:40:00,70.49,70.54,70.28,70.32,54833.0,65.6435,65.69,65.4479,65.4852,54833.0
2016-02-05 13:50:00,70.35,70.48,70.21,70.26,69599.0,65.5131,65.6342,65.3827,65.4293,69599.0
2016-02-05 14:00:00,70.25,70.27,69.76,69.84,65652.0,65.42,65.4386,64.9637,65.0382,65652.0
2016-02-05 14:10:00,69.83,69.83,69.33,69.41,85712.0,65.0288,65.0288,64.5632,64.6377,85712.0
2016-02-05 14:20:00,69.42,69.66,69.36,69.44,50964.0,64.647,64.8705,64.5912,64.6657,50964.0
2016-02-05 14:30:00,69.44,69.64,69.44,69.6,51803.0,64.6657,64.8519,64.6657,64.8147,51803.0
2016-02-05 14:40:00,69.61,69.62,69.41,69.49,56275.0,64.824,64.8333,64.6377,64.7122,56275.0
2016-02-05 14:50:00,69.48,69.48,69.25,69.29,93537.0,64.7029,64.7029,64.4887,64.526,93537.0
2016-02-05 15:00:00,69.28,69.28,68.98,69.08,69463.0,64.5167,64.5167,64.2373,64.3304,69463.0
2016-02-05 15:10:00,69.09,69.31,69.01,69.29,69685.0,64.3397,64.5446,64.2652,64.526,69685.0
2016-02-05 15:20:00,69.28,69.34,69.07,69.07,58859.0,64.5167,64.5725,64.3211,64.3211,58859.0
2016-02-05 15:30:00,69.07,69.1,68.8,68.92,115893.0,64.3211,64.349,64.0697,64.1814,115893.0
2016-02-05 15:40:00,68.91,69.19,68.82,69.01,124695.0,64.1721,64.4328,64.0883,64.2652,124695.0
2016-02-05 15:50:00,69.02,69.19,68.96,69.19,248325.0,64.2745,64.4328,64.2187,64.4328,248325.0
2016-02-08 09:30:00,68.36,68.44,67.11,67.34,149391.0,63.6599,63.7344,62.4959,62.71,149391.0
2016-02-08 09:40:00,67.38,68.03,67.3,67.61,49549.0,62.7473,63.3526,62.6728,62.9615,49549.0
2016-02-08 09:50:00,67.63,67.63,66.61,66.92,160990.0,62.9801,62.9801,62.0302,62.3189,160990.0
2016-02-08 10:00:00,66.87,67.62,66.84,66.89,50700.0,62.2724,62.9708,62.2444,62.291,50700.0
2016-02-08 10:10:00,66.87,66.89,66.56,66.83,97938.0,62.2724,62.291,61.9837,62.2351,97938.0
2016-02-08 10:20:00,66.81,67.2,66.73,66.85,45177.0,62.2165,62.5797,62.142,62.2537,45177.0
2016-02-08 10:30:00,66.92,67.67,66.92,67.67,55056.0,62.3189,63.0174,62.3189,63.0174,55056.0
2016-02-08 10:40:00,67.66,67.71,67.32,67.52,51701.0,63.008,63.0546,62.6914,62.8777,51701.0
2016-02-08 10:50:00,67.57,67.86,67.22,67.28,38174.0,62.9242,63.1943,62.5983,62.6542,38174.0
2016-02-08 11:00:00,67.31,67.43,66.82,66.88,37752.0,62.6821,62.7939,62.2258,62.2817,37752.0
2016-02-08 11:10:00,66.87,66.88,66.54,66.76,28529.0,62.2724,62.2817,61.965,62.1699,28529.0
2016-02-08 11:20:00,66.75,66.9,66.67,66.79,35711.0,62.1606,62.3003,62.0861,62.1979,35711.0
2016-02-08 11:30:00,66.75,66.92,66.64,66.68,58164.0,62.1606,62.3189,62.0582,62.0954,58164.0
2016-02-08 11:40:00,66.65,66.86,66.33,66.54,66213.0,62.0675,62.263,61.7695,61.965,66213.0
2016-02-08 11:50:00,66.52,66.94,66.43,66.91,74594.0,61.9464,62.3375,61.8626,62.3096,74594.0
2016-02-08 12:00:00,66.91,67.04,66.79,66.83,40343.0,62.3096,62.4307,62.1979,62.2351,40343.0
2016-02-08 12:10:00,66.84,66.91,66.55,66.78,38330.0,62.2444,62.3096,61.9744,62.1885,38330.0
2016-02-08 12:20:00,66.82,67.2,66.78,67.0,38163.0,62.2258,62.5797,62.1885,62.3934,38163.0
2016-02-08 12:30:00,67.0,67.23,66.97,67.0,42988.0,62.3934,62.6076,62.3655,62.3934,42988.0
2016-02-08 12:40:00,66.99,67.3,66.99,67.22,69173.0,62.3841,62.6728,62.3841,62.5983,69173.0
2016-02-08 12:50:00,67.2,67.33,66.99,67.12,51612.0,62.5797,62.7007,62.3841,62.5052,51612.0
2016-02-08 13:00:00,67.12,67.21,66.89,67.11,48735.0,62.5052,62.589,62.291,62.4959,48735.0
2016-02-08 13:10:00,67.12,67.12,66.82,66.85,51337.0,62.5052,62.5052,62.2258,62.2537,51337.0
2016-02-08 13:20:00,66.82,66.84,66.53,66.62,77211.0,62.2258,62.2444,61.9557,62.0395,77211.0
2016-02-08 13:30:00,66.62,66.72,66.28,66.4,56323.0,62.0395,62.1327,61.7229,61.8347,56323.0
2016-02-08 13:40:00,66.4,66.45,66.25,66.28,53997.0,61.8347,61.8812,61.695,61.7229,53997.0
2016-02-08 13:50:00,66.27,66.41,66.18,66.18,56954.0,61.7136,61.844,61.6298,61.6298,56954.0
2016-02-08 14:00:00,66.19,66.47,66.18,66.39,75271.0,61.6391,61.8999,61.6298,61.8254,75271.0
2016-02-08 14:10:00,66.37,66.47,66.27,66.38,61334.0,61.8067,61.8999,61.7136,61.816,61334.0
2016-02-08 14:20:00,66.39,66.6,66.37,66.52,56779.0,61.8254,62.0209,61.8067,61.9464,56779.0
2016-02-08 14:30:00,66.52,66.54,66.25,66.41,66099.0,61.9464,61.965,61.695,61.844,66099.0
2016-02-08 14:40:00,66.41,66.52,66.36,66.4,76725.0,61.844,61.9464,61.7974,61.8347,76725.0
2016-02-08 14:50:00,66.4,66.42,66.13,66.13,126009.0,61.8347,61.8533,61.5832,61.5832,126009.0
2016-02-08 15:00:00,66.13,66.5,66.12,66.38,102666.0,61.5832,61.9278,61.5739,61.816,102666.0
2016-02-08 15:10:00,66.4,66.72,66.39,66.64,134403.0,61.8347,62.1327,61.8254,62.0582,134403.0
2016-02-08 15:20:00,66.66,66.66,66.36,66.41,99510.0,62.0768,62.0768,61.7974,61.844,99510.0
2016-02-08 15:30:00,66.4,66.8,66.4,66.59,137796.0,61.8347,62.2072,61.8347,62.0116,137796.0
2016-02-08 15:40:00,66.6,67.15,66.59,66.98,167287.0,62.0209,62.5331,62.0116,62.3748,167287.0
2016-02-08 15:50:00,66.97,67.0,66.65,66.79,215281.0,62.3655,62.3934,62.0675,62.1979,215281.0
2016-02-09 09:30:00,65.94,66.76,65.77,66.76,89739.0,61.4063,62.1699,61.248,62.1699,89739.0
2016-02-09 09:40:00,66.69,67.16,66.52,67.02,73612.0,62.1047,62.5424,61.9464,62.412,73612.0
2016-02-09 09:50:00,67.05,67.16,66.49,66.49,57784.0,62.44,62.5424,61.9185,61.9185,57784.0
2016-02-09 10:00:00,66.49,67.14,66.49,66.94,82437.0,61.9185,62.5238,61.9185,62.3375,82437.0
2016-02-09 10:10:00,66.9,66.91,66.25,66.5,122560.0,62.3003,62.3096,61.695,61.9278,122560.0
2016-02-09 10:20:00,66.45,66.99,66.41,66.45,59206.0,61.8812,62.3841,61.844,61.8812,59206.0
2016-02-09 10:30:00,66.43,66.79,66.43,66.72,46553.0,61.8626,62.1979,61.8626,62.1327,46553.0
2016-02-09 10:40:00,66.73,66.82,66.54,66.61,51581.0,62.142,62.2258,61.965,62.0302,51581.0
2016-02-09 10:50:00,66.59,66.67,66.15,66.27,74515.0,62.0116,62.0861,61.6019,61.7136,74515.0
2016-02-09 11:00:00,66.23,66.76,66.19,66.76,40089.0,61.6764,62.1699,61.6391,62.1699,40089.0
2016-02-09 11:10:00,66.81,67.01,66.63,66.7,95587.0,62.2165,62.4027,62.0489,62.114,95587.0
2016-02-09 11:20:00,66.71,67.02,66.71,66.9,38818.0,62.1234,62.412,62.1234,62.3003,38818.0
2016-02-09 11:30:00,66.86,66.96,66.45,66.5,60842.0,62.263,62.3562,61.8812,61.9278,60842.0
2016-02-09 11:40:00,66.58,66.75,66.32,66.36,60354.0,62.0023,62.1606,61.7602,61.7974,60354.0
2016-02-09 11:50:00,66.32,66.45,66.19,66.26,53381.0,61.7602,61.8812,61.6391,61.7043,53381.0
2016-02-09 12:00:00,66.26,66.46,66.22,66.44,51502.0,61.7043,61.8905,61.667,61.8719,51502.0
2016-02-09 12:10:00,66.42,66.49,66.16,66.18,49535.0,61.8533,61.9185,61.6112,61.6298,49535.0
2016-02-09 12:20:00,66.16,66.47,66.12,66.32,35579.0,61.6112,61.8999,61.5739,61.7602,35579.0
2016-02-09 12:30:00,66.31,66.38,66.15,66.24,112085.0,61.7509,61.816,61.6019,61.6857,112085.0
2016-02-09 12:40:00,66.27,66.3,66.01,66.01,22748.0,61.7136,61.7415,61.4715,61.4715,22748.0
2016-02-09 12:50:00,65.97,66.31,65.96,66.27,29707.0,61.4342,61.7509,61.4249,61.7136,29707.0
2016-02-09 13:00:00,66.29,66.35,66.04,66.04,36178.0,61.7322,61.7881,61.4994,61.4994,36178.0
2016-02-09 13:10:00,66.03,66.03,65.82,65.86,23671.0,61.4901,61.4901,61.2945,61.3318,23671.0
2016-02-09 13:20:00,65.87,66.09,65.79,66.01,37686.0,61.3411,61.546,61.2666,61.4715,37686.0
2016-02-09 13:30:00,66.02,66.3,65.95,65.96,29274.0,61.4808,61.7415,61.4156,61.4249,29274.0
2016-02-09 13:40:00,65.99,66.12,65.79,66.0,70610.0,61.4529,61.5739,61.2666,61.4622,70610.0
2016-02-09 13:50:00,65.95,66.15,65.9,66.11,35207.0,61.4156,61.6019,61.369,61.5646,35207.0
2016-02-09 14:00:00,66.13,66.64,66.11,66.53,65446.0,61.5832,62.0582,61.5646,61.9557,65446.0
2016-02-09 14:10:00,66.53,66.55,66.25,66.29,86652.0,61.9557,61.9744,61.695,61.7322,86652.0
2016-02-09 14:20:00,66.3,66.45,66.07,66.09,62332.0,61.7415,61.8812,61.5274,61.546,62332.0
2016-02-09 14:30:00,66.09,66.53,66.09,66.43,61393.0,61.546,61.9557,61.546,61.8626,61393.0
2016-02-09 14:40:00,66.43,66.67,66.33,66.4,53284.0,61.8626,62.0861,61.7695,61.8347,53284.0
2016-02-09 14:50:00,66.42,66.68,66.4,66.62,31432.0,61.8533,62.0954,61.8347,62.0395,31432.0
2016-02-09 15:00:00,66.66,67.24,66.6,67.14,48256.0,62.0768,62.6169,62.0209,62.5238,48256.0
2016-02-09 15:10:00,67.11,67.12,66.95,66.97,49462.0,62.4959,62.5052,62.3469,62.3655,49462.0
2016-02-09 15:20:00,66.98,66.99,66.55,66.68,102840.0,62.3748,62.3841,61.9744,62.0954,102840.0
2016-02-09 15:30:00,66.66,66.84,66.55,66.72,49253.0,62.0768,62.2444,61.9744,62.1327,49253.0
2016-02-09 15:40:00,66.71,66.74,66.25,66.49,75949.0,62.1234,62.1513,61.695,61.9185,75949.0
2016-02-09 15:50:00,66.5,66.59,66.42,66.52,125430.0,61.9278,62.0116,61.8533,61.9464,125430.0
2016-02-10 09:30:00,66.77,67.99,66.77,67.4,66946.0,62.1792,63.3154,62.1792,62.7659,66946.0
2016-02-10 09:40:00,67.49,67.5,66.9,67.47,42074.0,62.8497,62.859,62.3003,62.8311,42074.0
2016-02-10 09:50:00,67.37,68.0,67.36,68.0,90228.0,62.738,63.3247,62.7287,63.3247,90228.0
2016-02-10 10:00:00,68.0,68.0,67.22,67.35,54131.0,63.3247,63.3247,62.5983,62.7194,54131.0
2016-02-10 10:10:00,67.34,67.84,67.34,67.84,40897.0,62.71,63.1757,62.71,63.1757,40897.0
2016-02-10 10:20:00,67.81,67.95,67.65,67.65,17603.0,63.1477,63.2781,62.9987,62.9987,17603.0
2016-02-10 10:30:00,67.66,68.18,67.62,67.7,73482.0,63.008,63.4923,62.9708,63.0453,73482.0
2016-02-10 10:40:00,67.7,67.99,67.56,67.92,47303.0,63.0453,63.3154,62.9149,63.2502,47303.0
2016-02-10 10:50:00,67.93,68.02,67.52,67.59,41182.0,63.2595,63.3433,62.8777,62.9429,41182.0
2016-02-10 11:00:00,67.56,67.6,66.92,67.03,83604.0,62.9149,62.9522,62.3189,62.4214,83604.0
2016-02-10 11:10:00,67.02,67.31,66.93,67.27,35964.0,62.412,62.6821,62.3282,62.6449,35964.0
2016-02-10 11:20:00,67.3,67.36,66.94,66.94,38395.0,62.6728,62.7287,62.3375,62.3375,38395.0
2016-02-10 11:30:00,66.9,67.07,66.72,66.78,33040.0,62.3003,62.4586,62.1327,62.1885,33040.0
2016-02-10 11:40:00,66.77,67.53,66.71,67.52,54670.0,62.1792,62.887,62.1234,62.8777,54670.0
2016-02-10 11:50:00,67.49,67.51,67.29,67.29,36189.0,62.8497,62.8684,62.6635,62.6635,36189.0
2016-02-10 12:00:00,67.32,67.79,67.29,67.71,72312.0,62.6914,63.1291,62.6635,63.0546,72312.0
2016-02-10 12:10:00,67.73,67.83,67.33,67.6,52257.0,63.0732,63.1664,62.7007,62.9522,52257.0
2016-02-10 12:20:00,67.62,67.98,67.6,67.98,46138.0,62.9708,63.306,62.9522,63.306,46138.0
2016-02-10 12:30:00,67.99,68.09,67.72,68.04,40838.0,63.3154,63.4085,63.0639,63.3619,40838.0
2016-02-10 12:40:00,68.04,68.1,67.8,67.88,51558.0,63.3619,63.4178,63.1384,63.2129,51558.0
2016-02-10 12:50:00,67.89,68.43,67.86,68.32,60833.0,63.2222,63.7251,63.1943,63.6227,60833.0
2016-02-10 13:00:00,68.32,68.51,68.16,68.2,44921.0,63.6227,63.7996,63.4737,63.5109,44921.0
2016-02-10 13:10:00,68.21,68.25,68.06,68.12,26464.0,63.5202,63.5575,63.3805,63.4364,26464.0
2016-02-10 13:20:00,68.12,68.22,67.92,67.95,25970.0,63.4364,63.5295,63.2502,63.2781,25970.0
2016-02-10 13:30:00,67.95,68.05,67.79,68.04,28327.0,63.2781,63.3712,63.1291,63.3619,28327.0
2016-02-10 13:40:00,68.01,68.17,67.99,68.13,29377.0,63.334,63.483,63.3154,63.4457,29377.0
2016-02-10 13:50:00,68.11,68.11,67.88,67.97,34486.0,63.4271,63.4271,63.2129,63.2967,34486.0
2016-02-10 14:00:00,67.98,68.18,67.97,68.04,37649.0,63.306,63.4923,63.2967,63.3619,37649.0
2016-02-10 14:10:00,68.01,68.13,67.92,68.0,34540.0,63.334,63.4457,63.2502,63.3247,34540.0
2016-02-10 14:20:00,68.01,68.01,67.76,67.94,41729.0,63.334,63.334,63.1012,63.2688,41729.0
2016-02-10 14:30:00,67.93,68.05,67.77,67.79,58699.0,63.2595,63.3712,63.1105,63.1291,58699.0
2016-02-10 14:40:00,67.77,67.77,67.59,67.7,47888.0,63.1105,63.1105,62.9429,63.0453,47888.0
2016-02-10 14:50:00,67.7,67.76,67.66,67.69,37396.0,63.0453,63.1012,63.008,63.036,37396.0
2016-02-10 15:00:00,67.7,67.98,67.65,67.74,69923.0,63.0453,63.306,62.9987,63.0825,69923.0
2016-02-10 15:10:00,67.76,67.84,67.44,67.51,37215.0,63.1012,63.1757,62.8032,62.8684,37215.0
2016-02-10 15:20:00,67.5,67.76,67.47,67.47,38932.0,62.859,63.1012,62.8311,62.8311,38932.0
2016-02-10 15:30:00,67.48,67.57,67.12,67.22,69184.0,62.8404,62.9242,62.5052,62.5983,69184.0
2016-02-10 15:40:00,67.21,67.44,67.16,67.33,67876.0,62.589,62.8032,62.5424,62.7007,67876.0
2016-02-10 15:50:00,67.32,67.38,67.19,67.3,98432.0,62.6914,62.7473,62.5704,62.6728,98432.0
2016-02-11 09:30:00,66.11,67.28,65.82,66.91,83649.0,61.5646,62.6542,61.2945,62.3096,83649.0
2016-02-11 09:40:00,66.99,67.01,66.14,66.19,25515.0,62.3841,62.4027,61.5925,61.6391,25515.0
2016-02-11 09:50:00,66.24,67.0,66.13,66.73,44463.0,61.6857,62.3934,61.5832,62.142,44463.0
2016-02-11 10:00:00,66.75,66.78,66.32,66.75,41873.0,62.1606,62.1885,61.7602,62.1606,41873.0
2016-02-11 10:10:00,66.7,66.91,66.48,66.56,110206.0,62.114,62.3096,61.9092,61.9837,110206.0
2016-02-11 10:20:00,66.57,66.69,65.97,66.0,65599.0,61.993,62.1047,61.4342,61.4622,65599.0
2016-02-11 10:30:00,65.95,66.34,65.77,66.0,40091.0,61.4156,61.7788,61.248,61.4622,40091.0
2016-02-11 10:40:00,65.94,66.28,65.88,66.16,39574.0,61.4063,61.7229,61.3504,61.6112,39574.0
2016-02-11 10:50:00,66.16,66.16,65.5,65.56,66264.0,61.6112,61.6112,60.9966,61.0524,66264.0
2016-02-11 11:00:00,65.6,65.84,65.43,65.49,82630.0,61.0897,61.3132,60.9314,60.9872,82630.0
2016-02-11 11:10:00,65.52,65.67,65.15,65.67,82913.0,61.0152,61.1549,60.6706,61.1549,82913.0
2016-02-11 11:20:00,65.67,65.77,64.95,64.97,104230.0,61.1549,61.248,60.4844,60.503,104230.0
2016-02-11 11:30:00,64.97,65.26,64.95,65.1,88975.0,60.503,60.7731,60.4844,60.6241,88975.0
2016-02-11 11:40:00,65.08,65.37,64.86,64.89,97495.0,60.6054,60.8755,60.4006,60.4285,97495.0
2016-02-11 11:50:00,64.89,65.33,64.87,64.96,82423.0,60.4285,60.8382,60.4099,60.4937,82423.0
2016-02-11 12:00:00,64.94,65.14,64.85,65.07,77396.0,60.4751,60.6613,60.3912,60.5961,77396.0
2016-02-11 12:10:00,65.05,65.29,64.83,64.9,50397.0,60.5775,60.801,60.3726,60.4378,50397.0
2016-02-11 12:20:00,64.9,65.21,64.83,64.86,74781.0,60.4378,60.7265,60.3726,60.4006,74781.0
2016-02-11 12:30:00,64.83,64.89,64.47,64.84,79041.0,60.3726,60.4285,60.0374,60.3819,79041.0
2016-02-11 12:40:00,64.85,65.01,64.72,64.88,74676.0,60.3912,60.5402,60.2702,60.4192,74676.0
2016-02-11 12:50:00,64.89,65.05,64.64,64.81,139588.0,60.4285,60.5775,60.1957,60.354,139588.0
2016-02-11 13:00:00,64.83,65.1,64.76,64.95,97545.0,60.3726,60.6241,60.3074,60.4844,97545.0
2016-02-11 13:10:00,64.93,65.01,64.76,64.97,52939.0,60.4657,60.5402,60.3074,60.503,52939.0
2016-02-11 13:20:00,64.96,65.06,64.64,64.64,68892.0,60.4937,60.5868,60.1957,60.1957,68892.0
2016-02-11 13:30:00,64.63,64.88,64.47,64.54,88092.0,60.1864,60.4192,60.0374,60.1026,88092.0
2016-02-11 13:40:00,64.55,64.78,64.52,64.78,51501.0,60.1119,60.3261,60.0839,60.3261,51501.0
2016-02-11 13:50:00,64.78,64.92,64.77,64.88,78280.0,60.3261,60.4564,60.3167,60.4192,78280.0
2016-02-11 14:00:00,64.87,64.96,64.8,64.92,71714.0,60.4099,60.4937,60.3447,60.4564,71714.0
2016-02-11 14:10:00,64.92,65.02,64.56,64.58,76307.0,60.4564,60.5496,60.1212,60.1398,76307.0
2016-02-11 14:20:00,64.54,64.79,64.54,64.59,83814.0,60.1026,60.3354,60.1026,60.1491,83814.0
2016-02-11 14:30:00,64.59,64.95,64.44,64.94,101718.0,60.1491,60.4844,60.0094,60.4751,101718.0
2016-02-11 14:40:00,64.99,65.24,64.74,65.06,108357.0,60.5216,60.7544,60.2888,60.5868,108357.0
2016-02-11 14:50:00,65.04,65.41,64.88,64.99,95034.0,60.5682,60.9127,60.4192,60.5216,95034.0
2016-02-11 15:00:00,64.97,65.03,64.34,64.54,94973.0,60.503,60.5589,59.9163,60.1026,94973.0
2016-02-11 15:10:00,64.54,64.81,64.22,64.26,86889.0,60.1026,60.354,59.8046,59.8418,86889.0
2016-02-11 15:20:00,64.26,64.42,64.11,64.39,100063.0,59.8418,59.9908,59.7021,59.9629,100063.0
2016-02-11 15:30:00,64.41,64.72,64.26,64.65,144811.0,59.9815,60.2702,59.8418,60.205,144811.0
2016-02-11 15:40:00,64.66,64.73,64.41,64.5,143292.0,60.2143,60.2795,59.9815,60.0653,143292.0
2016-02-11 15:50:00,64.5,64.59,64.17,64.23,327648.0,60.0653,60.1491,59.758,59.8139,327648.0
2016-02-12 09:30:00,64.5,64.71,64.23,64.63,76909.0,60.0653,60.2609,59.8139,60.1864,76909.0
2016-02-12 09:40:00,64.64,64.85,64.43,64.85,100335.0,60.1957,60.3912,60.0001,60.3912,100335.0
2016-02-12 09:50:00,64.8,65.0,64.45,64.53,104415.0,60.3447,60.5309,60.0187,60.0932,104415.0
2016-02-12 10:00:00,64.48,64.73,64.24,64.5,103623.0,60.0467,60.2795,59.8232,60.0653,103623.0
2016-02-12 10:10:00,64.52,65.02,64.31,65.0,82258.0,60.0839,60.5496,59.8884,60.5309,82258.0
2016-02-12 10:20:00,65.02,65.09,64.5,64.59,45737.0,60.5496,60.6147,60.0653,60.1491,45737.0
2016-02-12 10:30:00,64.58,65.07,64.58,64.99,41151.0,60.1398,60.5961,60.1398,60.5216,41151.0
2016-02-12 10:40:00,64.98,65.05,64.64,64.76,60966.0,60.5123,60.5775,60.1957,60.3074,60966.0
2016-02-12 10:50:00,64.8,65.07,64.75,64.89,42173.0,60.3447,60.5961,60.2981,60.4285,42173.0
2016-02-12 11:00:00,64.9,65.19,64.89,65.04,93881.0,60.4378,60.7079,60.4285,60.5682,93881.0
2016-02-12 11:10:00,65.03,65.3,64.89,65.17,96320.0,60.5589,60.8103,60.4285,60.6892,96320.0
2016-02-12 11:20:00,65.18,65.18,64.88,64.97,43595.0,60.6986,60.6986,60.4192,60.503,43595.0
2016-02-12 11:30:00,64.98,65.18,64.96,64.99,44425.0,60.5123,60.6986,60.4937,60.5216,44425.0
2016-02-12 11:40:00,65.04,65.4,64.98,65.33,44268.0,60.5682,60.9034,60.5123,60.8382,44268.0
2016-02-12 11:50:00,65.33,65.33,65.0,65.05,63326.0,60.8382,60.8382,60.5309,60.5775,63326.0
2016-02-12 12:00:00,65.06,65.16,64.97,65.06,51556.0,60.5868,60.6799,60.503,60.5868,51556.0
2016-02-12 12:10:00,65.05,65.19,65.03,65.13,30554.0,60.5775,60.7079,60.5589,60.652,30554.0
2016-02-12 12:20:00,65.13,65.3,65.11,65.17,55481.0,60.652,60.8103,60.6334,60.6892,55481.0
2016-02-12 12:30:00,65.2,65.39,65.03,65.38,44400.0,60.7172,60.8941,60.5589,60.8848,44400.0
2016-02-12 12:40:00,65.4,65.48,65.29,65.41,27874.0,60.9034,60.9779,60.801,60.9127,27874.0
2016-02-12 12:50:00,65.38,65.5,65.38,65.44,49825.0,60.8848,60.9966,60.8848,60.9407,49825.0
2016-02-12 13:00:00,65.41,65.42,65.16,65.24,31606.0,60.9127,60.9221,60.6799,60.7544,31606.0
2016-02-12 13:10:00,65.24,65.38,65.12,65.14,27859.0,60.7544,60.8848,60.6427,60.6613,27859.0
2016-02-12 13:20:00,65.16,65.29,65.12,65.28,38448.0,60.6799,60.801,60.6427,60.7917,38448.0
2016-02-12 13:30:00,65.27,65.74,65.24,65.68,67300.0,60.7824,61.22,60.7544,61.1642,67300.0
2016-02-12 13:40:00,65.67,65.8,65.57,65.69,25836.0,61.1549,61.2759,61.0617,61.1735,25836.0
2016-02-12 13:50:00,65.7,65.7,65.5,65.59,34932.0,61.1828,61.1828,60.9966,61.0804,34932.0
2016-02-12 14:00:00,65.59,65.91,65.58,65.85,49818.0,61.0804,61.3784,61.071,61.3225,49818.0
2016-02-12 14:10:00,65.87,65.89,65.59,65.64,33321.0,61.3411,61.3597,61.0804,61.1269,33321.0
2016-02-12 14:20:00,65.63,65.81,65.62,65.66,24825.0,61.1176,61.2852,61.1083,61.1455,24825.0
2016-02-12 14:30:00,65.67,65.71,65.48,65.53,31541.0,61.1549,61.1921,60.9779,61.0245,31541.0
2016-02-12 14:40:00,65.54,65.72,65.53,65.61,34771.0,61.0338,61.2014,61.0245,61.099,34771.0
2016-02-12 14:50:00,65.62,65.88,65.62,65.82,54689.0,61.1083,61.3504,61.1083,61.2945,54689.0
2016-02-12 15:00:00,65.82,65.93,65.65,65.89,63478.0,61.2945,61.397,61.1362,61.3597,63478.0
2016-02-12 15:10:00,65.9,65.98,65.85,65.96,64820.0,61.369,61.4435,61.3225,61.4249,64820.0
2016-02-12 15:20:00,65.94,66.0,65.85,65.97,88485.0,61.4063,61.4622,61.3225,61.4342,88485.0
2016-02-12 15:30:00,65.96,65.96,65.72,65.79,86918.0,61.4249,61.4249,61.2014,61.2666,86918.0
2016-02-12 15:40:00,65.8,66.11,65.75,66.01,122109.0,61.2759,61.5646,61.2294,61.4715,122109.0
2016-02-12 15:50:00,66.02,66.1,65.93,65.98,201320.0,61.4808,61.5553,61.397,61.4435,201320.0
2016-02-16 09:30:00,64.06,64.94,63.87,64.39,212031.0,59.6556,60.4751,59.4786,59.9629,212031.0
2016-02-16 09:40:00,64.39,65.17,64.35,65.01,179887.0,59.9629,60.6892,59.9256,60.5402,179887.0
2016-02-16 09:50:00,65.0,65.08,64.71,64.94,151748.0,60.5309,60.6054,60.2609,60.4751,151748.0
2016-02-16 10:00:00,64.93,65.07,64.13,64.3,225489.0,60.4657,60.5961,59.7207,59.8791,225489.0
2016-02-16 10:10:00,64.3,65.0,64.25,64.58,232316.0,59.8791,60.5309,59.8325,60.1398,232316.0
2016-02-16 10:20:00,64.58,64.8,64.3,64.43,170103.0,60.1398,60.3447,59.8791,60.0001,170103.0
2016-02-16 10:30:00,64.45,64.5,64.11,64.43,150072.0,60.0187,60.0653,59.7021,60.0001,150072.0
2016-02-16 10:40:00,64.4,64.75,64.26,64.45,59067.0,59.9722,60.2981,59.8418,60.0187,59067.0
2016-02-16 10:50:00,64.5,64.69,64.4,64.46,65167.0,60.0653,60.2422,59.9722,60.0281,65167.0
2016-02-16 11:00:00,64.43,64.59,64.13,64.43,43915.0,60.0001,60.1491,59.7207,60.0001,43915.0
2016-02-16 11:10:00,64.41,64.53,64.32,64.51,37213.0,59.9815,60.0932,59.8977,60.0746,37213.0
2016-02-16 11:20:00,64.5,64.65,64.32,64.38,50668.0,60.0653,60.205,59.8977,59.9536,50668.0
2016-02-16 11:30:00,64.38,64.71,64.33,64.58,45311.0,59.9536,60.2609,59.907,60.1398,45311.0
2016-02-16 11:40:00,64.58,64.8,64.48,64.67,152166.0,60.1398,60.3447,60.0467,60.2236,152166.0
2016-02-16 11:50:00,64.68,65.0,64.59,64.92,67142.0,60.2329,60.5309,60.1491,60.4564,67142.0
2016-02-16 12:00:00,64.95,65.11,64.74,64.77,77348.0,60.4844,60.6334,60.2888,60.3167,77348.0
2016-02-16 12:10:00,64.8,65.07,64.78,65.07,45525.0,60.3447,60.5961,60.3261,60.5961,45525.0
2016-02-16 12:20:00,65.05,65.11,64.92,65.04,28481.0,60.5775,60.6334,60.4564,60.5682,28481.0
2016-02-16 12:30:00,65.01,65.11,64.94,64.98,36660.0,60.5402,60.6334,60.4751,60.5123,36660.0
2016-02-16 12:40:00,64.98,65.06,64.9,65.01,25558.0,60.5123,60.5868,60.4378,60.5402,25558.0
2016-02-16 12:50:00,64.98,65.36,64.94,65.36,21526.0,60.5123,60.8662,60.4751,60.8662,21526.0
2016-02-16 13:00:00,65.38,65.53,65.23,65.27,79348.0,60.8848,61.0245,60.7451,60.7824,79348.0
2016-02-16 13:10:00,65.26,65.31,65.19,65.22,101177.0,60.7731,60.8196,60.7079,60.7358,101177.0
2016-02-16 13:20:00,65.19,65.2,64.91,64.93,50080.0,60.7079,60.7172,60.4471,60.4657,50080.0
2016-02-16 13:30:00,64.96,65.18,64.94,65.12,39408.0,60.4937,60.6986,60.4751,60.6427,39408.0
2016-02-16 13:40:00,65.15,65.19,64.95,65.0,37854.0,60.6706,60.7079,60.4844,60.5309,37854.0
2016-02-16 13:50:00,65.0,65.24,64.98,64.99,48109.0,60.5309,60.7544,60.5123,60.5216,48109.0
2016-02-16 14:00:00,65.01,65.16,64.94,65.02,34394.0,60.5402,60.6799,60.4751,60.5496,34394.0
2016-02-16 14:10:00,65.03,65.09,64.82,64.91,59528.0,60.5589,60.6147,60.3633,60.4471,59528.0
2016-02-16 14:20:00,64.92,65.03,64.89,65.0,44853.0,60.4564,60.5589,60.4285,60.5309,44853.0
2016-02-16 14:30:00,65.0,65.03,64.8,64.85,37598.0,60.5309,60.5589,60.3447,60.3912,37598.0
2016-02-16 14:40:00,64.86,64.98,64.8,64.98,30120.0,60.4006,60.5123,60.3447,60.5123,30120.0
2016-02-16 14:50:00,64.98,65.1,64.9,65.08,33792.0,60.5123,60.6241,60.4378,60.6054,33792.0
2016-02-16 15:00:00,65.09,65.25,65.05,65.17,44250.0,60.6147,60.7637,60.5775,60.6892,44250.0
2016-02-16 15:10:00,65.15,65.4,65.07,65.3,69887.0,60.6706,60.9034,60.5961,60.8103,69887.0
2016-02-16 15:20:00,65.3,65.52,65.3,65.5,83295.0,60.8103,61.0152,60.8103,60.9966,83295.0
2016-02-16 15:30:00,65.5,65.54,65.42,65.54,75290.0,60.9966,61.0338,60.9221,61.0338,75290.0
2016-02-16 15:40:00,65.55,65.69,65.4,65.42,111966.0,61.0431,61.1735,60.9034,60.9221,111966.0
2016-02-16 15:50:00,65.42,65.66,65.41,65.62,161923.0,60.9221,61.1455,60.9127,61.1083,161923.0
2016-02-17 09:30:00,66.2,66.99,66.0,66.53,94819.0,61.6484,62.3841,61.4622,61.9557,94819.0
2016-02-17 09:40:00,66.51,66.62,65.6,65.97,118823.0,61.9371,62.0395,61.0897,61.4342,118823.0
2016-02-17 09:50:00,65.92,66.58,65.92,66.56,109981.0,61.3877,62.0023,61.3877,61.9837,109981.0
2016-02-17 10:00:00,66.54,66.83,66.25,66.77,62076.0,61.965,62.2351,61.695,62.1792,62076.0
2016-02-17 10:10:00,66.72,66.98,66.61,66.95,50818.0,62.1327,62.3748,62.0302,62.3469,50818.0
2016-02-17 10:20:00,67.0,67.05,66.78,67.0,71650.0,62.3934,62.44,62.1885,62.3934,71650.0
2016-02-17 10:30:00,67.0,67.11,66.91,67.07,78335.0,62.3934,62.4959,62.3096,62.4586,78335.0
2016-02-17 10:40:00,67.07,67.3,67.05,67.19,96826.0,62.4586,62.6728,62.44,62.5704,96826.0
2016-02-17 10:50:00,67.19,67.34,67.11,67.21,128278.0,62.5704,62.71,62.4959,62.589,128278.0
2016-02-17 11:00:00,67.15,67.36,66.87,67.1,104032.0,62.5331,62.7287,62.2724,62.4865,104032.0
2016-02-17 11:10:00,67.06,67.12,66.93,66.96,75765.0,62.4493,62.5052,62.3282,62.3562,75765.0
2016-02-17 11:20:00,66.95,67.39,66.95,67.31,72238.0,62.3469,62.7566,62.3469,62.6821,72238.0
2016-02-17 11:30:00,67.26,67.37,67.12,67.29,117684.0,62.6355,62.738,62.5052,62.6635,117684.0
2016-02-17 11:40:00,67.3,67.36,67.03,67.23,47880.0,62.6728,62.7287,62.4214,62.6076,47880.0
2016-02-17 11:50:00,67.25,67.43,67.23,67.43,38339.0,62.6262,62.7939,62.6076,62.7939,38339.0
2016-02-17 12:00:00,67.44,67.53,67.2,67.29,45519.0,62.8032,62.887,62.5797,62.6635,45519.0
2016-02-17 12:10:00,67.26,67.54,67.23,67.51,31701.0,62.6355,62.8963,62.6076,62.8684,31701.0
2016-02-17 12:20:00,67.53,67.65,67.42,67.44,31033.0,62.887,62.9987,62.7845,62.8032,31033.0
2016-02-17 12:30:00,67.45,67.54,67.37,67.41,30459.0,62.8125,62.8963,62.738,62.7752,30459.0
2016-02-17 12:40:00,67.4,67.53,67.24,67.35,50198.0,62.7659,62.887,62.6169,62.7194,50198.0
2016-02-17 12:50:00,67.32,67.5,67.25,67.27,50396.0,62.6914,62.859,62.6262,62.6449,50396.0
2016-02-17 13:00:00,67.28,67.39,67.23,67.35,70144.0,62.6542,62.7566,62.6076,62.7194,70144.0
2016-02-17 13:10:00,67.34,67.5,67.23,67.39,38676.0,62.71,62.859,62.6076,62.7566,38676.0
2016-02-17 13:20:00,67.39,67.55,67.36,67.46,54233.0,62.7566,62.9056,62.7287,62.8218,54233.0
2016-02-17 13:30:00,67.46,67.5,67.19,67.19,30860.0,62.8218,62.859,62.5704,62.5704,30860.0
2016-02-17 13:40:00,67.19,67.28,67.08,67.17,32930.0,62.5704,62.6542,62.4679,62.5517,32930.0
2016-02-17 13:50:00,67.16,67.27,67.06,67.08,35507.0,62.5424,62.6449,62.4493,62.4679,35507.0
2016-02-17 14:00:00,67.09,67.26,67.0,67.19,45274.0,62.4772,62.6355,62.3934,62.5704,45274.0
2016-02-17 14:10:00,67.2,67.24,67.02,67.04,32398.0,62.5797,62.6169,62.412,62.4307,32398.0
2016-02-17 14:20:00,67.04,67.12,66.82,66.92,44222.0,62.4307,62.5052,62.2258,62.3189,44222.0
2016-02-17 14:30:00,66.93,67.14,66.87,67.08,69119.0,62.3282,62.5238,62.2724,62.4679,69119.0
2016-02-17 14:40:00,67.09,67.22,66.96,66.99,44724.0,62.4772,62.5983,62.3562,62.3841,44724.0
2016-02-17 14:50:00,67.01,67.17,66.91,67.02,35904.0,62.4027,62.5517,62.3096,62.412,35904.0
2016-02-17 15:00:00,67.03,67.17,67.03,67.07,55053.0,62.4214,62.5517,62.4214,62.4586,55053.0
2016-02-17 15:10:00,67.08,67.14,66.94,66.98,115506.0,62.4679,62.5238,62.3375,62.3748,115506.0
2016-02-17 15:20:00,66.98,67.06,66.88,67.05,56829.0,62.3748,62.4493,62.2817,62.44,56829.0
2016-02-17 15:30:00,67.06,67.12,66.86,67.12,74761.0,62.4493,62.5052,62.263,62.5052,74761.0
2016-02-17 15:40:00,67.12,67.12,67.0,67.04,124190.0,62.5052,62.5052,62.3934,62.4307,124190.0
2016-02-17 15:50:00,67.05,67.09,66.98,67.03,198962.0,62.44,62.4772,62.3748,62.4214,198962.0
2016-02-18 09:30:00,67.4,67.62,66.91,66.97,66925.0,62.7659,62.9708,62.3096,62.3655,66925.0
2016-02-18 09:40:00,67.0,67.28,66.94,67.2,61699.0,62.3934,62.6542,62.3375,62.5797,61699.0
2016-02-18 09:50:00,67.22,67.74,67.22,67.73,82832.0,62.5983,63.0825,62.5983,63.0732,82832.0
2016-02-18 10:00:00,67.69,67.81,67.23,67.26,143191.0,63.036,63.1477,62.6076,62.6355,143191.0
2016-02-18 10:10:00,67.26,67.51,67.14,67.5,142113.0,62.6355,62.8684,62.5238,62.859,142113.0
2016-02-18 10:20:00,67.46,68.05,67.36,67.91,81714.0,62.8218,63.3712,62.7287,63.2409,81714.0
2016-02-18 10:30:00,67.91,67.95,67.57,67.68,50537.0,63.2409,63.2781,62.9242,63.0267,50537.0
2016-02-18 10:40:00,67.63,67.82,67.47,67.6,31789.0,62.9801,63.157,62.8311,62.9522,31789.0
2016-02-18 10:50:00,67.59,67.69,67.46,67.51,20946.0,62.9429,63.036,62.8218,62.8684,20946.0
2016-02-18 11:00:00,67.48,67.54,67.09,67.17,45872.0,62.8404,62.8963,62.4772,62.5517,45872.0
2016-02-18 11:10:00,67.18,67.48,67.18,67.36,51292.0,62.561,62.8404,62.561,62.7287,51292.0
2016-02-18 11:20:00,67.34,67.54,67.11,67.53,34351.0,62.71,62.8963,62.4959,62.887,34351.0
2016-02-18 11:30:00,67.54,67.87,67.4,67.81,45013.0,62.8963,63.2036,62.7659,63.1477,45013.0
2016-02-18 11:40:00,67.82,67.91,67.62,67.71,40297.0,63.157,63.2409,62.9708,63.0546,40297.0
2016-02-18 11:50:00,67.72,68.03,67.63,67.99,39432.0,63.0639,63.3526,62.9801,63.3154,39432.0
2016-02-18 12:00:00,67.96,68.07,67.91,67.93,30962.0,63.2874,63.3898,63.2409,63.2595,30962.0
2016-02-18 12:10:00,67.94,67.99,67.76,67.87,54562.0,63.2688,63.3154,63.1012,63.2036,54562.0
2016-02-18 12:20:00,67.89,68.05,67.77,67.88,87598.0,63.2222,63.3712,63.1105,63.2129,87598.0
2016-02-18 12:30:00,67.87,68.08,67.87,67.93,47026.0,63.2036,63.3992,63.2036,63.2595,47026.0
2016-02-18 12:40:00,67.94,67.96,67.79,67.91,23610.0,63.2688,63.2874,63.1291,63.2409,23610.0
2016-02-18 12:50:00,67.92,68.05,67.89,67.93,26958.0,63.2502,63.3712,63.2222,63.2595,26958.0
2016-02-18 13:00:00,67.93,67.97,67.83,67.88,46262.0,63.2595,63.2967,63.1664,63.2129,46262.0
2016-02-18 13:10:00,67.84,67.88,67.69,67.77,40135.0,63.1757,63.2129,63.036,63.1105,40135.0
2016-02-18 13:20:00,67.78,67.81,67.67,67.7,24952.0,63.1198,63.1477,63.0174,63.0453,24952.0
2016-02-18 13:30:00,67.72,67.74,67.56,67.61,36348.0,63.0639,63.0825,62.9149,62.9615,36348.0
2016-02-18 13:40:00,67.56,67.76,67.51,67.65,40279.0,62.9149,63.1012,62.8684,62.9987,40279.0
2016-02-18 13:50:00,67.64,67.85,67.62,67.81,55524.0,62.9894,63.185,62.9708,63.1477,55524.0
2016-02-18 14:00:00,67.8,68.08,67.78,68.02,56695.0,63.1384,63.3992,63.1198,63.3433,56695.0
2016-02-18 14:10:00,68.02,68.15,67.91,68.12,37086.0,63.3433,63.4643,63.2409,63.4364,37086.0
2016-02-18 14:20:00,68.12,68.22,68.05,68.09,54332.0,63.4364,63.5295,63.3712,63.4085,54332.0
2016-02-18 14:30:00,68.09,68.11,67.99,68.06,80534.0,63.4085,63.4271,63.3154,63.3805,80534.0
2016-02-18 14:40:00,68.07,68.07,67.94,67.98,48132.0,63.3898,63.3898,63.2688,63.306,48132.0
2016-02-18 14:50:00,67.99,68.08,67.95,68.0,48584.0,63.3154,63.3992,63.2781,63.3247,48584.0
2016-02-18 15:00:00,68.01,68.07,67.87,67.92,51204.0,63.334,63.3898,63.2036,63.2502,51204.0
2016-02-18 15:10:00,67.93,67.98,67.7,67.78,100411.0,63.2595,63.306,63.0453,63.1198,100411.0
2016-02-18 15:20:00,67.78,67.79,67.48,67.57,103567.0,63.1198,63.1291,62.8404,62.9242,103567.0
2016-02-18 15:30:00,67.56,67.63,67.35,67.56,137775.0,62.9149,62.9801,62.7194,62.9149,137775.0
2016-02-18 15:40:00,67.56,67.56,67.17,67.31,159375.0,62.9149,62.9149,62.5517,62.6821,159375.0
2016-02-18 15:50:00,67.32,67.57,67.3,67.51,184735.0,62.6914,62.9242,62.6728,62.8684,184735.0
2016-02-19 09:30:00,67.48,67.48,66.6,66.73,136007.0,62.8404,62.8404,62.0209,62.142,136007.0
2016-02-19 09:40:00,66.7,67.1,66.56,66.6,94611.0,62.114,62.4865,61.9837,62.0209,94611.0
2016-02-19 09:50:00,66.58,66.91,66.28,66.28,93972.0,62.0023,62.3096,61.7229,61.7229,93972.0
2016-02-19 10:00:00,66.26,66.5,66.02,66.34,52652.0,61.7043,61.9278,61.4808,61.7788,52652.0
2016-02-19 10:10:00,66.36,66.89,66.28,66.79,113697.0,61.7974,62.291,61.7229,62.1979,113697.0
2016-02-19 10:20:00,66.79,66.85,66.56,66.66,90858.0,62.1979,62.2537,61.9837,62.0768,90858.0
2016-02-19 10:30:00,66.66,66.92,66.61,66.72,79639.0,62.0768,62.3189,62.0302,62.1327,79639.0
2016-02-19 10:40:00,66.69,67.0,66.66,66.96,68799.0,62.1047,62.3934,62.0768,62.3562,68799.0
2016-02-19 10:50:00,66.96,67.17,66.64,66.74,147733.0,62.3562,62.5517,62.0582,62.1513,147733.0
2016-02-19 11:00:00,66.72,66.87,66.5,66.78,65629.0,62.1327,62.2724,61.9278,62.1885,65629.0
2016-02-19 11:10:00,66.75,67.19,66.75,67.02,61013.0,62.1606,62.5704,62.1606,62.412,61013.0
2016-02-19 11:20:00,67.04,67.23,66.94,67.23,50626.0,62.4307,62.6076,62.3375,62.6076,50626.0
2016-02-19 11:30:00,67.23,67.28,66.94,67.08,36743.0,62.6076,62.6542,62.3375,62.4679,36743.0
2016-02-19 11:40:00,67.09,67.28,67.0,67.26,39404.0,62.4772,62.6542,62.3934,62.6355,39404.0
2016-02-19 11:50:00,67.28,67.44,67.13,67.18,59586.0,62.6542,62.8032,62.5145,62.561,59586.0
2016-02-19 12:00:00,67.21,67.35,67.12,67.13,38257.0,62.589,62.7194,62.5052,62.5145,38257.0
2016-02-19 12:10:00,67.16,67.36,67.08,67.3,29209.0,62.5424,62.7287,62.4679,62.6728,29209.0
2016-02-19 12:20:00,67.3,67.34,67.11,67.16,41167.0,62.6728,62.71,62.4959,62.5424,41167.0
2016-02-19 12:30:00,67.16,67.34,67.11,67.27,52739.0,62.5424,62.71,62.4959,62.6449,52739.0
2016-02-19 12:40:00,67.24,67.46,67.24,67.38,43313.0,62.6169,62.8218,62.6169,62.7473,43313.0
2016-02-19 12:50:00,67.4,67.42,67.27,67.37,29357.0,62.7659,62.7845,62.6449,62.738,29357.0
2016-02-19 13:00:00,67.35,67.62,67.35,67.41,30142.0,62.7194,62.9708,62.7194,62.7752,30142.0
2016-02-19 13:10:00,67.42,67.55,67.35,67.53,31428.0,62.7845,62.9056,62.7194,62.887,31428.0
2016-02-19 13:20:00,67.53,67.56,67.35,67.4,46193.0,62.887,62.9149,62.7194,62.7659,46193.0
2016-02-19 13:30:00,67.4,67.56,67.35,67.4,47616.0,62.7659,62.9149,62.7194,62.7659,47616.0
2016-02-19 13:40:00,67.4,67.46,67.32,67.43,44968.0,62.7659,62.8218,62.6914,62.7939,44968.0
2016-02-19 13:50:00,67.43,67.45,67.35,67.45,27775.0,62.7939,62.8125,62.7194,62.8125,27775.0
2016-02-19 14:00:00,67.46,67.62,67.45,67.53,42328.0,62.8218,62.9708,62.8125,62.887,42328.0
2016-02-19 14:10:00,67.52,67.8,67.49,67.75,69902.0,62.8777,63.1384,62.8497,63.0919,69902.0
2016-02-19 14:20:00,67.76,68.02,67.75,67.99,132715.0,63.1012,63.3433,63.0919,63.3154,132715.0
2016-02-19 14:30:00,67.98,67.99,67.55,67.62,78360.0,63.306,63.3154,62.9056,62.9708,78360.0
2016-02-19 14:40:00,67.62,67.67,67.55,67.56,69313.0,62.9708,63.0174,62.9056,62.9149,69313.0
2016-02-19 14:50:00,67.56,67.7,67.55,67.67,44049.0,62.9149,63.0453,62.9056,63.0174,44049.0
2016-02-19 15:00:00,67.69,67.75,67.65,67.66,55248.0,63.036,63.0919,62.9987,63.008,55248.0
2016-02-19 15:10:00,67.66,67.7,67.55,67.55,53139.0,63.008,63.0453,62.9056,62.9056,53139.0
2016-02-19 15:20:00,67.56,67.66,67.55,67.62,72799.0,62.9149,63.008,62.9056,62.9708,72799.0
2016-02-19 15:30:00,67.6,67.74,67.54,67.7,90522.0,62.9522,63.0825,62.8963,63.0453,90522.0
2016-02-19 15:40:00,67.69,67.81,67.59,67.63,138083.0,63.036,63.1477,62.9429,62.9801,138083.0
2016-02-19 15:50:00,67.63,67.66,67.43,67.61,401058.0,62.9801,63.008,62.7939,62.9615,401058.0
2016-02-22 09:30:00,68.09,69.11,68.0,68.96,70032.0,63.4085,64.3583,63.3247,64.2187,70032.0
2016-02-22 09:40:00,68.99,69.43,68.83,69.31,40889.0,64.2466,64.6563,64.0976,64.5446,40889.0
2016-02-22 09:50:00,69.32,69.64,69.13,69.62,59474.0,64.5539,64.8519,64.377,64.8333,59474.0
2016-02-22 10:00:00,69.63,69.68,69.0,69.02,65284.0,64.8426,64.8892,64.2559,64.2745,65284.0
2016-02-22 10:10:00,69.07,69.79,69.0,69.59,80286.0,64.3211,64.9916,64.2559,64.8053,80286.0
2016-02-22 10:20:00,69.61,69.72,69.44,69.6,115389.0,64.824,64.9264,64.6657,64.8147,115389.0
2016-02-22 10:30:00,69.62,69.66,69.31,69.4,58194.0,64.8333,64.8705,64.5446,64.6284,58194.0
2016-02-22 10:40:00,69.4,69.64,69.36,69.46,76094.0,64.6284,64.8519,64.5912,64.6843,76094.0
2016-02-22 10:50:00,69.46,69.54,69.27,69.49,55356.0,64.6843,64.7588,64.5073,64.7122,55356.0
2016-02-22 11:00:00,69.46,69.46,69.08,69.21,42514.0,64.6843,64.6843,64.3304,64.4515,42514.0
2016-02-22 11:10:00,69.19,69.3,69.03,69.22,44114.0,64.4328,64.5353,64.2838,64.4608,44114.0
2016-02-22 11:20:00,69.23,69.37,69.05,69.37,65612.0,64.4701,64.6005,64.3025,64.6005,65612.0
2016-02-22 11:30:00,69.37,69.59,69.22,69.55,62398.0,64.6005,64.8053,64.4608,64.7681,62398.0
2016-02-22 11:40:00,69.56,69.79,69.56,69.74,54978.0,64.7774,64.9916,64.7774,64.945,54978.0
2016-02-22 11:50:00,69.75,69.86,69.62,69.82,102313.0,64.9543,65.0568,64.8333,65.0195,102313.0
2016-02-22 12:00:00,69.8,69.86,69.69,69.7,53449.0,65.0009,65.0568,64.8985,64.9078,53449.0
2016-02-22 12:10:00,69.69,69.75,69.49,69.75,34752.0,64.8985,64.9543,64.7122,64.9543,34752.0
2016-02-22 12:20:00,69.74,69.81,69.67,69.72,27323.0,64.945,65.0102,64.8798,64.9264,27323.0
2016-02-22 12:30:00,69.72,69.84,69.65,69.78,34628.0,64.9264,65.0382,64.8612,64.9823,34628.0
2016-02-22 12:40:00,69.77,69.88,69.71,69.83,156320.0,64.973,65.0754,64.9171,65.0288,156320.0
2016-02-22 12:50:00,69.81,69.83,69.73,69.75,32632.0,65.0102,65.0288,64.9357,64.9543,32632.0
2016-02-22 13:00:00,69.75,69.95,69.75,69.85,37148.0,64.9543,65.1406,64.9543,65.0475,37148.0
2016-02-22 13:10:00,69.85,69.88,69.73,69.85,25571.0,65.0475,65.0754,64.9357,65.0475,25571.0
2016-02-22 13:20:00,69.87,69.89,69.71,69.78,33136.0,65.0661,65.0847,64.9171,64.9823,33136.0
2016-02-22 13:30:00,69.77,69.97,69.74,69.95,34287.0,64.973,65.1592,64.945,65.1406,34287.0
2016-02-22 13:40:00,69.94,70.02,69.91,69.99,95085.0,65.1313,65.2058,65.1033,65.1778,95085.0
2016-02-22 13:50:00,69.99,70.01,69.8,69.83,102544.0,65.1778,65.1965,65.0009,65.0288,102544.0
2016-02-22 14:00:00,69.83,69.91,69.68,69.76,76707.0,65.0288,65.1033,64.8892,64.9637,76707.0
2016-02-22 14:10:00,69.76,69.81,69.52,69.53,52087.0,64.9637,65.0102,64.7402,64.7495,52087.0
2016-02-22 14:20:00,69.55,69.71,69.53,69.63,43083.0,64.7681,64.9171,64.7495,64.8426,43083.0
2016-02-22 14:30:00,69.61,69.67,69.5,69.51,47747.0,64.824,64.8798,64.7215,64.7308,47747.0
2016-02-22 14:40:00,69.51,69.57,69.45,69.55,43734.0,64.7308,64.7867,64.675,64.7681,43734.0
2016-02-22 14:50:00,69.55,69.6,69.46,69.46,45725.0,64.7681,64.8147,64.6843,64.6843,45725.0
2016-02-22 15:00:00,69.46,69.53,69.38,69.48,78232.0,64.6843,64.7495,64.6098,64.7029,78232.0
2016-02-22 15:10:00,69.49,69.84,69.49,69.76,55696.0,64.7122,65.0382,64.7122,64.9637,55696.0
2016-02-22 15:20:00,69.76,70.01,69.74,69.95,79732.0,64.9637,65.1965,64.945,65.1406,79732.0
2016-02-22 15:30:00,69.95,70.02,69.93,70.01,157962.0,65.1406,65.2058,65.122,65.1965,157962.0
2016-02-22 15:40:00,70.0,70.18,69.96,69.98,160969.0,65.1872,65.3548,65.1499,65.1685,160969.0
2016-02-22 15:50:00,69.99,70.08,69.88,69.94,283689.0,65.1778,65.2617,65.0754,65.1313,283689.0
2016-02-23 09:30:00,69.7,70.4,69.51,69.99,95686.0,64.9078,65.5597,64.7308,65.1778,95686.0
2016-02-23 09:40:00,70.02,70.11,69.77,69.89,97165.0,65.2058,65.2896,64.973,65.0847,97165.0
2016-02-23 09:50:00,69.94,70.07,69.48,69.48,78707.0,65.1313,65.2523,64.7029,64.7029,78707.0
2016-02-23 10:00:00,69.47,69.68,69.15,69.24,67653.0,64.6936,64.8892,64.3956,64.4794,67653.0
2016-02-23 10:10:00,69.22,69.3,69.01,69.15,47931.0,64.4608,64.5353,64.2652,64.3956,47931.0
2016-02-23 10:20:00,69.18,69.69,69.18,69.63,61126.0,64.4235,64.8985,64.4235,64.8426,61126.0
2016-02-23 10:30:00,69.65,69.65,69.2,69.23,66587.0,64.8612,64.8612,64.4422,64.4701,66587.0
2016-02-23 10:40:00,69.25,69.56,69.23,69.4,43052.0,64.4887,64.7774,64.4701,64.6284,43052.0
2016-02-23 10:50:00,69.42,69.53,69.24,69.53,49078.0,64.647,64.7495,64.4794,64.7495,49078.0
2016-02-23 11:00:00,69.55,69.61,69.14,69.21,43512.0,64.7681,64.824,64.3863,64.4515,43512.0
2016-02-23 11:10:00,69.24,69.63,69.22,69.6,40553.0,64.4794,64.8426,64.4608,64.8147,40553.0
2016-02-23 11:20:00,69.59,69.75,69.48,69.75,32396.0,64.8053,64.9543,64.7029,64.9543,32396.0
2016-02-23 11:30:00,69.77,70.04,69.6,69.9,99325.0,64.973,65.2244,64.8147,65.094,99325.0
2016-02-23 11:40:00,69.89,70.0,69.86,69.88,99947.0,65.0847,65.1872,65.0568,65.0754,99947.0
2016-02-23 11:50:00,69.88,70.0,69.88,69.95,60063.0,65.0754,65.1872,65.0754,65.1406,60063.0
2016-02-23 12:00:00,69.93,70.0,69.88,69.93,37256.0,65.122,65.1872,65.0754,65.122,37256.0
2016-02-23 12:10:00,69.93,70.01,69.93,69.99,36635.0,65.122,65.1965,65.122,65.1778,36635.0
2016-02-23 12:20:00,69.99,70.07,69.97,69.99,135053.0,65.1778,65.2523,65.1592,65.1778,135053.0
2016-02-23 12:30:00,70.0,70.1,69.98,70.0,155466.0,65.1872,65.2803,65.1685,65.1872,155466.0
2016-02-23 12:40:00,70.0,70.06,69.98,70.0,101857.0,65.1872,65.243,65.1685,65.1872,101857.0
2016-02-23 12:50:00,70.01,70.03,69.9,70.01,53969.0,65.1965,65.2151,65.094,65.1965,53969.0
2016-02-23 13:00:00,70.0,70.38,69.99,70.33,98093.0,65.1872,65.541,65.1778,65.4945,98093.0
2016-02-23 13:10:00,70.34,70.48,70.25,70.26,73912.0,65.5038,65.6342,65.42,65.4293,73912.0
2016-02-23 13:20:00,70.23,70.26,70.04,70.12,84217.0,65.4013,65.4293,65.2244,65.2989,84217.0
2016-02-23 13:30:00,70.11,70.27,70.04,70.19,59562.0,65.2896,65.4386,65.2244,65.3641,59562.0
2016-02-23 13:40:00,70.19,70.19,69.93,69.94,30619.0,65.3641,65.3641,65.122,65.1313,30619.0
2016-02-23 13:50:00,69.97,70.12,69.93,70.07,42371.0,65.1592,65.2989,65.122,65.2523,42371.0
2016-02-23 14:00:00,70.07,70.1,69.97,70.01,46139.0,65.2523,65.2803,65.1592,65.1965,46139.0
2016-02-23 14:10:00,70.02,70.28,70.0,70.15,51133.0,65.2058,65.4479,65.1872,65.3268,51133.0
2016-02-23 14:20:00,70.15,70.27,70.0,70.03,55558.0,65.3268,65.4386,65.1872,65.2151,55558.0
2016-02-23 14:30:00,70.03,70.05,69.79,69.8,51368.0,65.2151,65.2337,64.9916,65.0009,51368.0
2016-02-23 14:40:00,69.82,70.0,69.78,69.96,27022.0,65.0195,65.1872,64.9823,65.1499,27022.0
2016-02-23 14:50:00,69.97,69.97,69.82,69.94,25079.0,65.1592,65.1592,65.0195,65.1313,25079.0
2016-02-23 15:00:00,69.94,69.95,69.76,69.84,30976.0,65.1313,65.1406,64.9637,65.0382,30976.0
2016-02-23 15:10:00,69.84,69.91,69.72,69.75,40625.0,65.0382,65.1033,64.9264,64.9543,40625.0
2016-02-23 15:20:00,69.75,69.82,69.57,69.72,91257.0,64.9543,65.0195,64.7867,64.9264,91257.0
2016-02-23 15:30:00,69.73,69.94,69.72,69.92,51129.0,64.9357,65.1313,64.9264,65.1127,51129.0
2016-02-23 15:40:00,69.93,69.99,69.79,69.86,69552.0,65.122,65.1778,64.9916,65.0568,69552.0
2016-02-23 15:50:00,69.85,69.98,69.78,69.86,332796.0,65.0475,65.1685,64.9823,65.0568,332796.0
2016-02-24 09:30:00,69.35,69.72,69.16,69.63,60032.0,64.5818,64.9264,64.4049,64.8426,60032.0
2016-02-24 09:40:00,69.59,69.7,69.23,69.28,33674.0,64.8053,64.9078,64.4701,64.5167,33674.0
2016-02-24 09:50:00,69.26,69.3,68.71,68.89,81199.0,64.498,64.5353,63.9858,64.1535,81199.0
2016-02-24 10:00:00,68.88,69.3,68.69,69.26,117982.0,64.1442,64.5353,63.9672,64.498,117982.0
2016-02-24 10:10:00,69.3,69.36,68.96,69.24,104711.0,64.5353,64.5912,64.2187,64.4794,104711.0
2016-02-24 10:20:00,69.22,69.26,68.67,68.88,121365.0,64.4608,64.498,63.9486,64.1442,121365.0
2016-02-24 10:30:00,68.92,69.42,68.68,69.31,36806.0,64.1814,64.647,63.9579,64.5446,36806.0
2016-02-24 10:40:00,69.27,69.47,69.12,69.47,26787.0,64.5073,64.6936,64.3677,64.6936,26787.0
2016-02-24 10:50:00,69.49,69.67,69.35,69.53,46779.0,64.7122,64.8798,64.5818,64.7495,46779.0
2016-02-24 11:00:00,69.54,69.64,69.41,69.48,42002.0,64.7588,64.8519,64.6377,64.7029,42002.0
2016-02-24 11:10:00,69.5,69.59,69.29,69.37,35281.0,64.7215,64.8053,64.526,64.6005,35281.0
2016-02-24 11:20:00,69.38,69.7,69.38,69.58,34686.0,64.6098,64.9078,64.6098,64.796,34686.0
2016-02-24 11:30:00,69.55,69.9,69.5,69.9,26911.0,64.7681,65.094,64.7215,65.094,26911.0
2016-02-24 11:40:00,69.92,70.03,69.88,70.0,54643.0,65.1127,65.2151,65.0754,65.1872,54643.0
2016-02-24 11:50:00,70.03,70.03,69.67,69.68,30510.0,65.2151,65.2151,64.8798,64.8892,30510.0
2016-02-24 12:00:00,69.71,70.0,69.68,69.99,24882.0,64.9171,65.1872,64.8892,65.1778,24882.0
2016-02-24 12:10:00,69.99,70.0,69.79,69.88,39777.0,65.1778,65.1872,64.9916,65.0754,39777.0
2016-02-24 12:20:00,69.9,69.9,69.69,69.83,37767.0,65.094,65.094,64.8985,65.0288,37767.0
2016-02-24 12:30:00,69.81,69.82,69.59,69.73,26226.0,65.0102,65.0195,64.8053,64.9357,26226.0
2016-02-24 12:40:00,69.73,69.74,69.64,69.67,53542.0,64.9357,64.945,64.8519,64.8798,53542.0
2016-02-24 12:50:00,69.68,70.04,69.68,69.99,28721.0,64.8892,65.2244,64.8892,65.1778,28721.0
2016-02-24 13:00:00,69.98,70.24,69.91,70.16,18261.0,65.1685,65.4107,65.1033,65.3362,18261.0
2016-02-24 13:10:00,70.16,70.2,69.89,69.94,22619.0,65.3362,65.3734,65.0847,65.1313,22619.0
2016-02-24 13:20:00,69.97,70.03,69.94,70.02,36944.0,65.1592,65.2151,65.1313,65.2058,36944.0
2016-02-24 13:30:00,70.02,70.04,69.96,69.99,27929.0,65.2058,65.2244,65.1499,65.1778,27929.0
2016-02-24 13:40:00,69.99,70.01,69.78,69.93,31396.0,65.1778,65.1965,64.9823,65.122,31396.0
2016-02-24 13:50:00,69.94,70.01,69.92,69.98,34870.0,65.1313,65.1965,65.1127,65.1685,34870.0
2016-02-24 14:00:00,70.0,70.4,69.98,70.37,53630.0,65.1872,65.5597,65.1685,65.5317,53630.0
2016-02-24 14:10:00,70.38,70.38,70.12,70.18,63844.0,65.541,65.541,65.2989,65.3548,63844.0
2016-02-24 14:20:00,70.18,70.32,70.17,70.29,57651.0,65.3548,65.4852,65.3455,65.4572,57651.0
2016-02-24 14:30:00,70.25,70.3,70.05,70.12,27877.0,65.42,65.4665,65.2337,65.2989,27877.0
2016-02-24 14:40:00,70.13,70.13,69.97,70.05,32607.0,65.3082,65.3082,65.1592,65.2337,32607.0
2016-02-24 14:50:00,70.08,70.09,69.9,69.92,19312.0,65.2617,65.271,65.094,65.1127,19312.0
2016-02-24 15:00:00,69.94,70.15,69.94,70.15,50652.0,65.1313,65.3268,65.1313,65.3268,50652.0
2016-02-24 15:10:00,70.15,70.2,70.08,70.14,55456.0,65.3268,65.3734,65.2617,65.3175,55456.0
2016-02-24 15:20:00,70.15,70.15,69.98,70.0,76092.0,65.3268,65.3268,65.1685,65.1872,76092.0
2016-02-24 15:30:00,69.99,70.19,69.95,70.1,69148.0,65.1778,65.3641,65.1406,65.2803,69148.0
2016-02-24 15:40:00,70.1,70.11,69.93,70.0,60945.0,65.2803,65.2896,65.122,65.1872,60945.0
2016-02-24 15:50:00,70.0,70.18,70.0,70.14,85939.0,65.1872,65.3548,65.1872,65.3175,85939.0
2016-02-25 09:30:00,70.43,70.81,70.03,70.73,97205.0,65.5876,65.9415,65.2151,65.867,97205.0
2016-02-25 09:40:00,70.78,70.78,70.38,70.42,78873.0,65.9135,65.9135,65.541,65.5783,78873.0
2016-02-25 09:50:00,70.45,70.65,70.45,70.56,87515.0,65.6062,65.7925,65.6062,65.7086,87515.0
2016-02-25 10:00:00,70.52,70.54,70.29,70.33,43899.0,65.6714,65.69,65.4572,65.4945,43899.0
2016-02-25 10:10:00,70.28,70.51,70.19,70.43,31135.0,65.4479,65.6621,65.3641,65.5876,31135.0
2016-02-25 10:20:00,70.44,70.49,70.23,70.41,46810.0,65.5969,65.6435,65.4013,65.569,46810.0
2016-02-25 10:30:00,70.4,70.4,70.09,70.16,101734.0,65.5597,65.5597,65.271,65.3362,101734.0
2016-02-25 10:40:00,70.17,70.36,70.02,70.02,80052.0,65.3455,65.5224,65.2058,65.2058,80052.0
2016-02-25 10:50:00,70.05,70.28,70.02,70.09,44837.0,65.2337,65.4479,65.2058,65.271,44837.0
2016-02-25 11:00:00,70.12,70.27,69.97,70.18,31124.0,65.2989,65.4386,65.1592,65.3548,31124.0
2016-02-25 11:10:00,70.15,70.17,69.94,69.96,227795.0,65.3268,65.3455,65.1313,65.1499,227795.0
2016-02-25 11:20:00,69.99,70.18,69.92,70.12,24135.0,65.1778,65.3548,65.1127,65.2989,24135.0
2016-02-25 11:30:00,70.1,70.18,69.94,70.03,30802.0,65.2803,65.3548,65.1313,65.2151,30802.0
2016-02-25 11:40:00,70.04,70.07,69.83,69.84,24197.0,65.2244,65.2523,65.0288,65.0382,24197.0
2016-02-25 11:50:00,69.86,69.89,69.66,69.72,74402.0,65.0568,65.0847,64.8705,64.9264,74402.0
2016-02-25 12:00:00,69.73,69.73,69.64,69.66,29262.0,64.9357,64.9357,64.8519,64.8705,29262.0
2016-02-25 12:10:00,69.64,69.66,69.42,69.43,38566.0,64.8519,64.8705,64.647,64.6563,38566.0
2016-02-25 12:20:00,69.43,69.44,69.25,69.29,33738.0,64.6563,64.6657,64.4887,64.526,33738.0
2016-02-25 12:30:00,69.28,69.45,69.08,69.37,64512.0,64.5167,64.675,64.3304,64.6005,64512.0
2016-02-25 12:40:00,69.36,69.38,69.25,69.29,15698.0,64.5912,64.6098,64.4887,64.526,15698.0
2016-02-25 12:50:00,69.29,69.48,69.24,69.46,74748.0,64.526,64.7029,64.4794,64.6843,74748.0
2016-02-25 13:00:00,69.45,69.66,69.42,69.61,62815.0,64.675,64.8705,64.647,64.824,62815.0
2016-02-25 13:10:00,69.61,69.82,69.6,69.68,48682.0,64.824,65.0195,64.8147,64.8892,48682.0
2016-02-25 13:20:00,69.66,69.78,69.61,69.78,40934.0,64.8705,64.9823,64.824,64.9823,40934.0
2016-02-25 13:30:00,69.8,69.82,69.72,69.76,28871.0,65.0009,65.0195,64.9264,64.9637,28871.0
2016-02-25 13:40:00,69.79,69.94,69.78,69.9,44709.0,64.9916,65.1313,64.9823,65.094,44709.0
2016-02-25 13:50:00,69.91,69.92,69.73,69.74,37568.0,65.1033,65.1127,64.9357,64.945,37568.0
2016-02-25 14:00:00,69.73,69.81,69.66,69.73,41961.0,64.9357,65.0102,64.8705,64.9357,41961.0
2016-02-25 14:10:00,69.74,69.85,69.72,69.8,34133.0,64.945,65.0475,64.9264,65.0009,34133.0
2016-02-25 14:20:00,69.8,69.86,69.76,69.77,33201.0,65.0009,65.0568,64.9637,64.973,33201.0
2016-02-25 14:30:00,69.79,69.83,69.75,69.82,29593.0,64.9916,65.0288,64.9543,65.0195,29593.0
2016-02-25 14:40:00,69.82,70.01,69.81,69.93,35916.0,65.0195,65.1965,65.0102,65.122,35916.0
2016-02-25 14:50:00,69.92,69.93,69.72,69.75,49770.0,65.1127,65.122,64.9264,64.9543,49770.0
2016-02-25 15:00:00,69.75,69.99,69.75,69.89,47989.0,64.9543,65.1778,64.9543,65.0847,47989.0
2016-02-25 15:10:00,69.9,69.91,69.78,69.79,56538.0,65.094,65.1033,64.9823,64.9916,56538.0
2016-02-25 15:20:00,69.79,69.86,69.76,69.79,69942.0,64.9916,65.0568,64.9637,64.9916,69942.0
2016-02-25 15:30:00,69.78,69.92,69.76,69.92,51295.0,64.9823,65.1127,64.9637,65.1127,51295.0
2016-02-25 15:40:00,69.93,70.08,69.91,70.06,96764.0,65.122,65.2617,65.1033,65.243,96764.0
2016-02-25 15:50:00,70.05,70.07,69.99,70.0,221256.0,65.2337,65.2523,65.1778,65.1872,221256.0
2016-02-26 09:30:00,70.2,70.51,69.88,70.33,109307.0,65.3734,65.6621,65.0754,65.4945,109307.0
2016-02-26 09:40:00,70.36,70.52,70.15,70.45,80050.0,65.5224,65.6714,65.3268,65.6062,80050.0
2016-02-26 09:50:00,70.37,70.93,70.37,70.83,58657.0,65.5317,66.0532,65.5317,65.9601,58657.0
2016-02-26 10:00:00,70.87,71.0,70.61,70.83,166265.0,65.9973,66.1184,65.7552,65.9601,166265.0
2016-02-26 10:10:00,70.8,71.06,70.74,70.94,269253.0,65.9321,66.1743,65.8763,66.0625,269253.0
2016-02-26 10:20:00,70.97,71.05,70.52,70.68,98432.0,66.0905,66.165,65.6714,65.8204,98432.0
2016-02-26 10:30:00,70.73,71.31,70.69,71.28,139536.0,65.867,66.4071,65.8297,66.3791,139536.0
2016-02-26 10:40:00,71.32,71.5,71.26,71.47,74196.0,66.4164,66.584,66.3605,66.5561,74196.0
2016-02-26 10:50:00,71.46,71.46,71.08,71.38,59193.0,66.5468,66.5468,66.1929,66.4723,59193.0
2016-02-26 11:00:00,71.37,71.6,71.3,71.57,691314.0,66.463,66.6771,66.3978,66.6492,691314.0
2016-02-26 11:10:00,71.57,71.8,71.4,71.72,153785.0,66.6492,66.8634,66.4909,66.7889,153785.0
2016-02-26 11:20:00,71.72,71.82,71.63,71.71,93841.0,66.7889,66.882,66.7051,66.7796,93841.0
2016-02-26 11:30:00,71.7,71.7,71.22,71.42,56389.0,66.7703,66.7703,66.3233,66.5095,56389.0
2016-02-26 11:40:00,71.4,71.44,71.18,71.35,45973.0,66.4909,66.5281,66.286,66.4443,45973.0
2016-02-26 11:50:00,71.38,71.42,71.27,71.27,56783.0,66.4723,66.5095,66.3698,66.3698,56783.0
2016-02-26 12:00:00,71.27,71.28,70.89,70.92,57610.0,66.3698,66.3791,66.016,66.0439,57610.0
2016-02-26 12:10:00,70.92,71.2,70.86,71.2,47253.0,66.0439,66.3046,65.988,66.3046,47253.0
2016-02-26 12:20:00,71.2,71.23,71.08,71.11,26612.0,66.3046,66.3326,66.1929,66.2208,26612.0
2016-02-26 12:30:00,71.13,71.18,70.92,71.06,34659.0,66.2395,66.286,66.0439,66.1743,34659.0
2016-02-26 12:40:00,71.06,71.17,70.96,71.13,28525.0,66.1743,66.2767,66.0811,66.2395,28525.0
2016-02-26 12:50:00,71.14,71.31,71.11,71.26,28721.0,66.2488,66.4071,66.2208,66.3605,28721.0
2016-02-26 13:00:00,71.26,71.26,71.09,71.14,33504.0,66.3605,66.3605,66.2022,66.2488,33504.0
2016-02-26 13:10:00,71.13,71.17,70.96,71.08,39356.0,66.2395,66.2767,66.0811,66.1929,39356.0
2016-02-26 13:20:00,71.07,71.08,70.94,70.98,66181.0,66.1836,66.1929,66.0625,66.0998,66181.0
2016-02-26 13:30:00,70.99,71.08,70.96,71.05,45718.0,66.1091,66.1929,66.0811,66.165,45718.0
2016-02-26 13:40:00,71.05,71.05,70.72,70.77,39637.0,66.165,66.165,65.8576,65.9042,39637.0
2016-02-26 13:50:00,70.77,70.79,70.58,70.67,43235.0,65.9042,65.9228,65.7273,65.8111,43235.0
2016-02-26 14:00:00,70.69,70.81,70.63,70.66,55989.0,65.8297,65.9415,65.7738,65.8018,55989.0
2016-02-26 14:10:00,70.67,70.72,70.53,70.63,48280.0,65.8111,65.8576,65.6807,65.7738,48280.0
2016-02-26 14:20:00,70.65,70.68,70.56,70.61,38192.0,65.7925,65.8204,65.7086,65.7552,38192.0
2016-02-26 14:30:00,70.62,70.63,70.37,70.37,43427.0,65.7645,65.7738,65.5317,65.5317,43427.0
2016-02-26 14:40:00,70.37,70.52,70.35,70.42,34969.0,65.5317,65.6714,65.5131,65.5783,34969.0
2016-02-26 14:50:00,70.42,70.42,70.23,70.23,45543.0,65.5783,65.5783,65.4013,65.4013,45543.0
2016-02-26 15:00:00,70.23,70.45,70.23,70.41,59377.0,65.4013,65.6062,65.4013,65.569,59377.0
2016-02-26 15:10:00,70.4,70.49,70.34,70.48,48389.0,65.5597,65.6435,65.5038,65.6342,48389.0
2016-02-26 15:20:00,70.48,70.49,70.25,70.28,59150.0,65.6342,65.6435,65.42,65.4479,59150.0
2016-02-26 15:30:00,70.3,70.47,70.3,70.41,78862.0,65.4665,65.6248,65.4665,65.569,78862.0
2016-02-26 15:40:00,70.4,70.57,70.4,70.56,85725.0,65.5597,65.718,65.5597,65.7086,85725.0
2016-02-26 15:50:00,70.55,70.56,70.45,70.46,165087.0,65.6993,65.7086,65.6062,65.6155,165087.0
2016-02-29 09:30:00,70.28,70.54,70.07,70.35,87578.0,65.4479,65.69,65.2523,65.5131,87578.0
2016-02-29 09:40:00,70.35,70.41,69.72,69.86,77652.0,65.5131,65.569,64.9264,65.0568,77652.0
2016-02-29 09:50:00,69.9,70.09,69.64,69.65,42212.0,65.094,65.271,64.8519,64.8612,42212.0
2016-02-29 10:00:00,69.64,69.89,69.57,69.64,42647.0,64.8519,65.0847,64.7867,64.8519,42647.0
2016-02-29 10:10:00,69.65,69.71,69.44,69.44,32335.0,64.8612,64.9171,64.6657,64.6657,32335.0
2016-02-29 10:20:00,69.45,69.54,69.35,69.54,64233.0,64.675,64.7588,64.5818,64.7588,64233.0
2016-02-29 10:30:00,69.54,69.69,69.39,69.48,46018.0,64.7588,64.8985,64.6191,64.7029,46018.0
2016-02-29 10:40:00,69.49,69.72,69.43,69.62,55805.0,64.7122,64.9264,64.6563,64.8333,55805.0
2016-02-29 10:50:00,69.62,69.92,69.6,69.87,40861.0,64.8333,65.1127,64.8147,65.0661,40861.0
2016-02-29 11:00:00,69.86,69.86,69.56,69.59,26467.0,65.0568,65.0568,64.7774,64.8053,26467.0
2016-02-29 11:10:00,69.59,69.77,69.59,69.66,24832.0,64.8053,64.973,64.8053,64.8705,24832.0
2016-02-29 11:20:00,69.66,69.74,69.5,69.52,35547.0,64.8705,64.945,64.7215,64.7402,35547.0
2016-02-29 11:30:00,69.51,69.87,69.51,69.85,27994.0,64.7308,65.0661,64.7308,65.0475,27994.0
2016-02-29 11:40:00,69.86,69.91,69.82,69.87,31282.0,65.0568,65.1033,65.0195,65.0661,31282.0
2016-02-29 11:50:00,69.84,69.86,69.63,69.63,35064.0,65.0382,65.0568,64.8426,64.8426,35064.0
2016-02-29 12:00:00,69.64,69.72,69.61,69.63,29947.0,64.8519,64.9264,64.824,64.8426,29947.0
2016-02-29 12:10:00,69.63,69.83,69.56,69.83,38568.0,64.8426,65.0288,64.7774,65.0288,38568.0
2016-02-29 12:20:00,69.82,69.85,69.59,69.61,28943.0,65.0195,65.0475,64.8053,64.824,28943.0
2016-02-29 12:30:00,69.61,69.84,69.6,69.75,36339.0,64.824,65.0382,64.8147,64.9543,36339.0
2016-02-29 12:40:00,69.75,69.93,69.75,69.86,49665.0,64.9543,65.122,64.9543,65.0568,49665.0
2016-02-29 12:50:00,69.87,70.02,69.86,69.99,57648.0,65.0661,65.2058,65.0568,65.1778,57648.0
2016-02-29 13:00:00,69.99,70.03,69.94,69.99,52657.0,65.1778,65.2151,65.1313,65.1778,52657.0
2016-02-29 13:10:00,69.99,70.13,69.98,70.09,38885.0,65.1778,65.3082,65.1685,65.271,38885.0
2016-02-29 13:20:00,70.11,70.14,69.99,69.99,30086.0,65.2896,65.3175,65.1778,65.1778,30086.0
2016-02-29 13:30:00,69.93,69.93,69.81,69.9,21745.0,65.122,65.122,65.0102,65.094,21745.0
2016-02-29 13:40:00,69.9,69.93,69.79,69.83,35679.0,65.094,65.122,64.9916,65.0288,35679.0
2016-02-29 13:50:00,69.83,69.84,69.72,69.79,23027.0,65.0288,65.0382,64.9264,64.9916,23027.0
2016-02-29 14:00:00,69.81,70.06,69.79,70.01,70296.0,65.0102,65.243,64.9916,65.1965,70296.0
2016-02-29 14:10:00,70.01,70.04,69.88,69.99,37924.0,65.1965,65.2244,65.0754,65.1778,37924.0
2016-02-29 14:20:00,69.99,70.0,69.71,69.87,45749.0,65.1778,65.1872,64.9171,65.0661,45749.0
2016-02-29 14:30:00,69.87,69.88,69.78,69.85,23708.0,65.0661,65.0754,64.9823,65.0475,23708.0
2016-02-29 14:40:00,69.86,69.86,69.65,69.74,27141.0,65.0568,65.0568,64.8612,64.945,27141.0
2016-02-29 14:50:00,69.73,69.78,69.62,69.68,34703.0,64.9357,64.9823,64.8333,64.8892,34703.0
2016-02-29 15:00:00,69.66,69.68,69.56,69.62,33827.0,64.8705,64.8892,64.7774,64.8333,33827.0
2016-02-29 15:10:00,69.62,69.62,69.48,69.53,61565.0,64.8333,64.8333,64.7029,64.7495,61565.0
2016-02-29 15:20:00,69.53,69.68,69.53,69.65,49912.0,64.7495,64.8892,64.7495,64.8612,49912.0
2016-02-29 15:30:00,69.65,69.66,69.48,69.54,72029.0,64.8612,64.8705,64.7029,64.7588,72029.0
2016-02-29 15:40:00,69.55,69.58,69.43,69.46,111162.0,64.7681,64.796,64.6563,64.6843,111162.0
2016-02-29 15:50:00,69.46,69.46,69.19,69.2,175461.0,64.6843,64.6843,64.4328,64.4422,175461.0
2016-03-01 09:30:00,69.67,69.99,69.67,69.86,73922.0,64.8798,65.1778,64.8798,65.0568,73922.0
2016-03-01 09:40:00,69.87,69.97,69.51,69.55,97860.0,65.0661,65.1592,64.7308,64.7681,97860.0
2016-03-01 09:50:00,69.57,70.03,69.48,69.91,99853.0,64.7867,65.2151,64.7029,65.1033,99853.0
2016-03-01 10:00:00,69.95,70.14,69.95,70.14,63058.0,65.1406,65.3175,65.1406,65.3175,63058.0
2016-03-01 10:10:00,70.15,70.27,69.87,69.9,123001.0,65.3268,65.4386,65.0661,65.094,123001.0
2016-03-01 10:20:00,69.93,70.29,69.86,70.22,67761.0,65.122,65.4572,65.0568,65.392,67761.0
2016-03-01 10:30:00,70.18,70.29,70.05,70.19,76977.0,65.3548,65.4572,65.2337,65.3641,76977.0
2016-03-01 10:40:00,70.19,70.23,69.99,70.01,53533.0,65.3641,65.4013,65.1778,65.1965,53533.0
2016-03-01 10:50:00,70.0,70.07,69.94,70.03,33527.0,65.1872,65.2523,65.1313,65.2151,33527.0
2016-03-01 11:00:00,70.04,70.09,69.93,70.06,40063.0,65.2244,65.271,65.122,65.243,40063.0
2016-03-01 11:10:00,70.09,70.23,70.06,70.21,48569.0,65.271,65.4013,65.243,65.3827,48569.0
2016-03-01 11:20:00,70.2,70.31,70.17,70.19,56763.0,65.3734,65.4758,65.3455,65.3641,56763.0
2016-03-01 11:30:00,70.18,70.2,70.06,70.15,32378.0,65.3548,65.3734,65.243,65.3268,32378.0
2016-03-01 11:40:00,70.14,70.22,70.04,70.17,48647.0,65.3175,65.392,65.2244,65.3455,48647.0
2016-03-01 11:50:00,70.17,70.22,70.1,70.14,58398.0,65.3455,65.392,65.2803,65.3175,58398.0
2016-03-01 12:00:00,70.15,70.5,70.11,70.39,64977.0,65.3268,65.6528,65.2896,65.5503,64977.0
2016-03-01 12:10:00,70.38,70.39,70.28,70.32,32376.0,65.541,65.5503,65.4479,65.4852,32376.0
2016-03-01 12:20:00,70.31,70.34,70.18,70.18,41269.0,65.4758,65.5038,65.3548,65.3548,41269.0
2016-03-01 12:30:00,70.18,70.26,70.06,70.09,28847.0,65.3548,65.4293,65.243,65.271,28847.0
2016-03-01 12:40:00,70.09,70.09,69.95,70.07,41537.0,65.271,65.271,65.1406,65.2523,41537.0
2016-03-01 12:50:00,70.08,70.11,70.02,70.11,49066.0,65.2617,65.2896,65.2058,65.2896,49066.0
2016-03-01 13:00:00,70.11,70.15,70.01,70.01,29490.0,65.2896,65.3268,65.1965,65.1965,29490.0
2016-03-01 13:10:00,70.03,70.2,69.92,70.17,33411.0,65.2151,65.3734,65.1127,65.3455,33411.0
2016-03-01 13:20:00,70.18,70.19,70.03,70.13,27957.0,65.3548,65.3641,65.2151,65.3082,27957.0
2016-03-01 13:30:00,70.14,70.27,70.12,70.25,47869.0,65.3175,65.4386,65.2989,65.42,47869.0
2016-03-01 13:40:00,70.25,70.46,70.24,70.46,83417.0,65.42,65.6155,65.4107,65.6155,83417.0
2016-03-01 13:50:00,70.44,70.45,70.18,70.18,295890.0,65.5969,65.6062,65.3548,65.3548,295890.0
2016-03-01 14:00:00,70.19,70.48,70.15,70.47,52308.0,65.3641,65.6342,65.3268,65.6248,52308.0
2016-03-01 14:10:00,70.47,70.56,70.36,70.51,61364.0,65.6248,65.7086,65.5224,65.6621,61364.0
2016-03-01 14:20:00,70.51,70.55,70.39,70.47,90662.0,65.6621,65.6993,65.5503,65.6248,90662.0
2016-03-01 14:30:00,70.47,70.51,70.36,70.45,69127.0,65.6248,65.6621,65.5224,65.6062,69127.0
2016-03-01 14:40:00,70.46,70.55,70.39,70.53,116507.0,65.6155,65.6993,65.5503,65.6807,116507.0
2016-03-01 14:50:00,70.54,70.65,70.45,70.63,50558.0,65.69,65.7925,65.6062,65.7738,50558.0
2016-03-01 15:00:00,70.63,70.84,70.62,70.84,69107.0,65.7738,65.9694,65.7645,65.9694,69107.0
2016-03-01 15:10:00,70.83,70.94,70.75,70.88,56475.0,65.9601,66.0625,65.8856,66.0066,56475.0
2016-03-01 15:20:00,70.88,70.88,70.71,70.74,83438.0,66.0066,66.0066,65.8483,65.8763,83438.0
2016-03-01 15:30:00,70.74,70.78,70.65,70.65,57226.0,65.8763,65.9135,65.7925,65.7925,57226.0
2016-03-01 15:40:00,70.66,70.78,70.59,70.6,85096.0,65.8018,65.9135,65.7366,65.7459,85096.0
2016-03-01 15:50:00,70.6,70.81,70.6,70.8,147769.0,65.7459,65.9415,65.7459,65.9321,147769.0
2016-03-02 09:30:00,70.53,70.99,70.53,70.8,52693.0,65.6807,66.1091,65.6807,65.9321,52693.0
2016-03-02 09:40:00,70.81,70.93,70.58,70.74,96853.0,65.9415,66.0532,65.7273,65.8763,96853.0
2016-03-02 09:50:00,70.66,70.8,70.53,70.59,30047.0,65.8018,65.9321,65.6807,65.7366,30047.0
2016-03-02 10:00:00,70.6,70.83,70.55,70.76,44103.0,65.7459,65.9601,65.6993,65.8949,44103.0
2016-03-02 10:10:00,70.79,70.8,70.43,70.63,72343.0,65.9228,65.9321,65.5876,65.7738,72343.0
2016-03-02 10:20:00,70.61,70.61,70.3,70.42,62561.0,65.7552,65.7552,65.4665,65.5783,62561.0
2016-03-02 10:30:00,70.37,70.37,69.93,69.96,46247.0,65.5317,65.5317,65.122,65.1499,46247.0
2016-03-02 10:40:00,69.98,70.22,69.97,70.08,39343.0,65.1685,65.392,65.1592,65.2617,39343.0
2016-03-02 10:50:00,70.09,70.46,70.04,70.45,33037.0,65.271,65.6155,65.2244,65.6062,33037.0
2016-03-02 11:00:00,70.43,70.84,70.41,70.69,53693.0,65.5876,65.9694,65.569,65.8297,53693.0
2016-03-02 11:10:00,70.66,70.74,70.44,70.47,47307.0,65.8018,65.8763,65.5969,65.6248,47307.0
2016-03-02 11:20:00,70.46,70.49,70.23,70.4,72403.0,65.6155,65.6435,65.4013,65.5597,72403.0
2016-03-02 11:30:00,70.41,70.54,70.35,70.46,27506.0,65.569,65.69,65.5131,65.6155,27506.0
2016-03-02 11:40:00,70.45,70.64,70.44,70.61,16935.0,65.6062,65.7831,65.5969,65.7552,16935.0
2016-03-02 11:50:00,70.59,70.6,70.3,70.38,23087.0,65.7366,65.7459,65.4665,65.541,23087.0
2016-03-02 12:00:00,70.33,70.52,70.31,70.42,19689.0,65.4945,65.6714,65.4758,65.5783,19689.0
2016-03-02 12:10:00,70.44,70.58,70.44,70.51,13987.0,65.5969,65.7273,65.5969,65.6621,13987.0
2016-03-02 12:20:00,70.55,70.57,70.31,70.36,38791.0,65.6993,65.718,65.4758,65.5224,38791.0
2016-03-02 12:30:00,70.37,70.58,70.27,70.58,26338.0,65.5317,65.7273,65.4386,65.7273,26338.0
2016-03-02 12:40:00,70.59,70.73,70.58,70.7,16317.0,65.7366,65.867,65.7273,65.839,16317.0
2016-03-02 12:50:00,70.7,70.74,70.57,70.74,15649.0,65.839,65.8763,65.718,65.8763,15649.0
2016-03-02 13:00:00,70.72,70.75,70.63,70.71,16966.0,65.8576,65.8856,65.7738,65.8483,16966.0
2016-03-02 13:10:00,70.69,70.74,70.64,70.7,17430.0,65.8297,65.8763,65.7831,65.839,17430.0
2016-03-02 13:20:00,70.7,70.79,70.6,70.77,22156.0,65.839,65.9228,65.7459,65.9042,22156.0
2016-03-02 13:30:00,70.77,70.92,70.76,70.92,16222.0,65.9042,66.0439,65.8949,66.0439,16222.0
2016-03-02 13:40:00,70.93,71.11,70.91,71.06,28313.0,66.0532,66.2208,66.0346,66.1743,28313.0
2016-03-02 13:50:00,71.06,71.06,70.8,70.83,16233.0,66.1743,66.1743,65.9321,65.9601,16233.0
2016-03-02 14:00:00,70.83,70.99,70.8,70.85,32351.0,65.9601,66.1091,65.9321,65.9787,32351.0
2016-03-02 14:10:00,70.86,71.01,70.8,70.93,19878.0,65.988,66.1277,65.9321,66.0532,19878.0
2016-03-02 14:20:00,70.93,71.2,70.87,71.1,38683.0,66.0532,66.3046,65.9973,66.2115,38683.0
2016-03-02 14:30:00,71.11,71.18,71.09,71.13,33310.0,66.2208,66.286,66.2022,66.2395,33310.0
2016-03-02 14:40:00,71.13,71.26,71.12,71.16,66565.0,66.2395,66.3605,66.2301,66.2674,66565.0
2016-03-02 14:50:00,71.16,71.17,71.06,71.09,32548.0,66.2674,66.2767,66.1743,66.2022,32548.0
2016-03-02 15:00:00,71.1,71.12,70.98,71.04,39964.0,66.2115,66.2301,66.0998,66.1556,39964.0
2016-03-02 15:10:00,71.06,71.33,71.05,71.29,44104.0,66.1743,66.4257,66.165,66.3885,44104.0
2016-03-02 15:20:00,71.3,71.46,71.29,71.31,65240.0,66.3978,66.5468,66.3885,66.4071,65240.0
2016-03-02 15:30:00,71.31,71.5,71.26,71.39,115160.0,66.4071,66.584,66.3605,66.4816,115160.0
2016-03-02 15:40:00,71.38,71.45,71.33,71.44,92496.0,66.4723,66.5375,66.4257,66.5281,92496.0
2016-03-02 15:50:00,71.44,71.44,71.24,71.3,146661.0,66.5281,66.5281,66.3419,66.3978,146661.0
2016-03-03 09:30:00,71.23,71.72,71.11,71.42,136429.0,66.3326,66.7889,66.2208,66.5095,136429.0
2016-03-03 09:40:00,71.39,71.85,71.32,71.82,41443.0,66.4816,66.91,66.4164,66.882,41443.0
2016-03-03 09:50:00,71.81,72.17,71.79,72.0,90873.0,66.8727,67.208,66.8541,67.0496,90873.0
2016-03-03 10:00:00,72.01,72.14,71.72,72.06,54438.0,67.059,67.18,66.7889,67.1055,54438.0
2016-03-03 10:10:00,72.07,72.21,71.95,72.17,56446.0,67.1148,67.2452,67.0031,67.208,56446.0
2016-03-03 10:20:00,72.17,72.32,72.11,72.27,66846.0,67.208,67.3476,67.1521,67.3011,66846.0
2016-03-03 10:30:00,72.27,72.33,72.04,72.1,112245.0,67.3011,67.357,67.0869,67.1428,112245.0
2016-03-03 10:40:00,72.1,72.58,72.08,72.41,97096.0,67.1428,67.5898,67.1241,67.4315,97096.0
2016-03-03 10:50:00,72.4,72.46,72.35,72.45,93654.0,67.4221,67.478,67.3756,67.4687,93654.0
2016-03-03 11:00:00,72.45,72.87,72.45,72.77,137544.0,67.4687,67.8598,67.4687,67.7667,137544.0
2016-03-03 11:10:00,72.78,72.89,72.59,72.74,71975.0,67.776,67.8785,67.5991,67.7388,71975.0
2016-03-03 11:20:00,72.74,72.75,72.29,72.31,72028.0,67.7388,67.7481,67.3197,67.3383,72028.0
2016-03-03 11:30:00,72.33,72.53,72.29,72.53,114466.0,67.357,67.5432,67.3197,67.5432,114466.0
2016-03-03 11:40:00,72.54,72.62,72.4,72.49,137445.0,67.5525,67.627,67.4221,67.506,137445.0
2016-03-03 11:50:00,72.5,72.73,72.41,72.73,83961.0,67.5153,67.7295,67.4315,67.7295,83961.0
2016-03-03 12:00:00,72.74,72.85,72.57,72.73,26489.0,67.7388,67.8412,67.5805,67.7295,26489.0
2016-03-03 12:10:00,72.73,72.77,72.55,72.66,25787.0,67.7295,67.7667,67.5618,67.6643,25787.0
2016-03-03 12:20:00,72.66,72.76,72.55,72.62,55087.0,67.6643,67.7574,67.5618,67.627,55087.0
2016-03-03 12:30:00,72.61,72.67,72.56,72.67,24318.0,67.6177,67.6736,67.5711,67.6736,24318.0
2016-03-03 12:40:00,72.67,72.89,72.67,72.71,34485.0,67.6736,67.8785,67.6736,67.7108,34485.0
2016-03-03 12:50:00,72.72,72.85,72.71,72.84,26015.0,67.7201,67.8412,67.7108,67.8319,26015.0
2016-03-03 13:00:00,72.84,72.84,72.53,72.62,27992.0,67.8319,67.8319,67.5432,67.627,27992.0
2016-03-03 13:10:00,72.64,72.76,72.59,72.74,26371.0,67.6456,67.7574,67.5991,67.7388,26371.0
2016-03-03 13:20:00,72.75,72.76,72.56,72.65,52468.0,67.7481,67.7574,67.5711,67.655,52468.0
2016-03-03 13:30:00,72.64,72.8,72.64,72.79,48649.0,67.6456,67.7946,67.6456,67.7853,48649.0
2016-03-03 13:40:00,72.79,72.85,72.73,72.77,102895.0,67.7853,67.8412,67.7295,67.7667,102895.0
2016-03-03 13:50:00,72.78,72.81,72.74,72.74,89814.0,67.776,67.804,67.7388,67.7388,89814.0
2016-03-03 14:00:00,72.74,72.75,72.52,72.52,48053.0,67.7388,67.7481,67.5339,67.5339,48053.0
2016-03-03 14:10:00,72.52,72.6,72.41,72.56,43807.0,67.5339,67.6084,67.4315,67.5711,43807.0
2016-03-03 14:20:00,72.59,72.71,72.54,72.57,40728.0,67.5991,67.7108,67.5525,67.5805,40728.0
2016-03-03 14:30:00,72.55,72.56,72.44,72.54,67884.0,67.5618,67.5711,67.4594,67.5525,67884.0
2016-03-03 14:40:00,72.54,72.77,72.54,72.77,41550.0,67.5525,67.7667,67.5525,67.7667,41550.0
2016-03-03 14:50:00,72.78,72.86,72.64,72.68,73763.0,67.776,67.8505,67.6456,67.6829,73763.0
2016-03-03 15:00:00,72.7,72.87,72.69,72.84,102372.0,67.7015,67.8598,67.6922,67.8319,102372.0
2016-03-03 15:10:00,72.83,72.93,72.79,72.84,113059.0,67.8226,67.9157,67.7853,67.8319,113059.0
2016-03-03 15:20:00,72.85,72.99,72.84,72.95,79930.0,67.8412,67.9716,67.8319,67.9343,79930.0
2016-03-03 15:30:00,72.95,73.0,72.94,72.98,104820.0,67.9343,67.9809,67.925,67.9623,104820.0
2016-03-03 15:40:00,72.98,72.99,72.94,72.97,110529.0,67.9623,67.9716,67.925,67.953,110529.0
2016-03-03 15:50:00,72.97,72.99,72.89,72.93,245085.0,67.953,67.9716,67.8785,67.9157,245085.0
2016-03-04 09:30:00,72.96,73.21,72.83,72.99,64609.0,67.9436,68.1764,67.8226,67.9716,64609.0
2016-03-04 09:40:00,73.0,73.13,72.75,72.83,80061.0,67.9809,68.1019,67.7481,67.8226,80061.0
2016-03-04 09:50:00,72.83,72.9,72.63,72.75,77285.0,67.8226,67.8878,67.6363,67.7481,77285.0
2016-03-04 10:00:00,72.78,72.88,72.56,72.69,55113.0,67.776,67.8691,67.5711,67.6922,55113.0
2016-03-04 10:10:00,72.69,72.72,72.57,72.67,31927.0,67.6922,67.7201,67.5805,67.6736,31927.0
2016-03-04 10:20:00,72.66,72.67,72.46,72.48,30804.0,67.6643,67.6736,67.478,67.4966,30804.0
2016-03-04 10:30:00,72.5,72.79,72.47,72.74,109500.0,67.5153,67.7853,67.4873,67.7388,109500.0
2016-03-04 10:40:00,72.74,73.13,72.7,73.09,56846.0,67.7388,68.1019,67.7015,68.0647,56846.0
2016-03-04 10:50:00,73.09,73.18,72.99,73.07,39548.0,68.0647,68.1485,67.9716,68.0461,39548.0
2016-03-04 11:00:00,73.08,73.46,73.07,73.45,84662.0,68.0554,68.4093,68.0461,68.3999,84662.0
2016-03-04 11:10:00,73.44,74.21,73.41,73.72,372387.0,68.3906,69.1077,68.3627,68.6514,372387.0
2016-03-04 11:20:00,73.7,73.73,73.42,73.67,62874.0,68.6328,68.6607,68.372,68.6048,62874.0
2016-03-04 11:30:00,73.7,73.71,73.35,73.41,38390.0,68.6328,68.6421,68.3068,68.3627,38390.0
2016-03-04 11:40:00,73.41,73.72,73.39,73.65,86043.0,68.3627,68.6514,68.3441,68.5862,86043.0
2016-03-04 11:50:00,73.66,73.82,73.65,73.79,65442.0,68.5955,68.7445,68.5862,68.7166,65442.0
2016-03-04 12:00:00,73.79,73.92,73.72,73.84,68417.0,68.7166,68.8376,68.6514,68.7631,68417.0
2016-03-04 12:10:00,73.85,73.98,73.82,73.89,64953.0,68.7724,68.8935,68.7445,68.8097,64953.0
2016-03-04 12:20:00,73.91,73.97,73.69,73.69,54372.0,68.8283,68.8842,68.6234,68.6234,54372.0
2016-03-04 12:30:00,73.7,73.77,73.64,73.68,41768.0,68.6328,68.6979,68.5769,68.6141,41768.0
2016-03-04 12:40:00,73.69,73.76,73.67,73.76,51605.0,68.6234,68.6886,68.6048,68.6886,51605.0
2016-03-04 12:50:00,73.74,73.96,73.68,73.71,88911.0,68.67,68.8749,68.6141,68.6421,88911.0
2016-03-04 13:00:00,73.7,73.75,73.67,73.75,126388.0,68.6328,68.6793,68.6048,68.6793,126388.0
2016-03-04 13:10:00,73.73,73.9,73.68,73.9,38875.0,68.6607,68.819,68.6141,68.819,38875.0
2016-03-04 13:20:00,73.9,74.02,73.88,73.94,28743.0,68.819,68.9308,68.8004,68.8563,28743.0
2016-03-04 13:30:00,73.91,73.91,73.71,73.84,57927.0,68.8283,68.8283,68.6421,68.7631,57927.0
2016-03-04 13:40:00,73.84,73.89,73.69,73.79,112999.0,68.7631,68.8097,68.6234,68.7166,112999.0
2016-03-04 13:50:00,73.79,73.85,73.69,73.69,71260.0,68.7166,68.7724,68.6234,68.6234,71260.0
2016-03-04 14:00:00,73.7,73.7,73.54,73.55,72353.0,68.6328,68.6328,68.4838,68.4931,72353.0
2016-03-04 14:10:00,73.55,73.55,73.4,73.45,80365.0,68.4931,68.4931,68.3534,68.3999,80365.0
2016-03-04 14:20:00,73.43,73.45,73.29,73.34,107270.0,68.3813,68.3999,68.2509,68.2975,107270.0
2016-03-04 14:30:00,73.34,73.37,73.22,73.24,119896.0,68.2975,68.3254,68.1858,68.2044,119896.0
2016-03-04 14:40:00,73.25,73.27,73.14,73.2,72661.0,68.2137,68.2323,68.1113,68.1671,72661.0
2016-03-04 14:50:00,73.18,73.23,72.92,73.19,93003.0,68.1485,68.1951,67.9064,68.1578,93003.0
2016-03-04 15:00:00,73.21,73.22,73.01,73.1,63555.0,68.1764,68.1858,67.9902,68.074,63555.0
2016-03-04 15:10:00,73.11,73.28,73.0,73.25,104647.0,68.0833,68.2416,67.9809,68.2137,104647.0
2016-03-04 15:20:00,73.26,73.38,73.2,73.32,61750.0,68.223,68.3348,68.1671,68.2789,61750.0
2016-03-04 15:30:00,73.33,73.36,73.02,73.11,176817.0,68.2882,68.3161,67.9995,68.0833,176817.0
2016-03-04 15:40:00,73.1,73.32,73.1,73.23,95465.0,68.074,68.2789,68.074,68.1951,95465.0
2016-03-04 15:50:00,73.23,73.26,72.92,73.02,326832.0,68.1951,68.223,67.9064,67.9995,326832.0
2016-03-07 09:30:00,72.51,72.81,72.43,72.72,47805.0,67.5246,67.804,67.4501,67.7201,47805.0
2016-03-07 09:40:00,72.79,72.84,72.28,72.3,169205.0,67.7853,67.8319,67.3104,67.329,169205.0
2016-03-07 09:50:00,72.32,72.34,72.02,72.12,49702.0,67.3476,67.3663,67.0683,67.1614,49702.0
2016-03-07 10:00:00,72.1,72.31,72.03,72.27,77657.0,67.1428,67.3383,67.0776,67.3011,77657.0
2016-03-07 10:10:00,72.28,72.6,72.14,72.59,51456.0,67.3104,67.6084,67.18,67.5991,51456.0
2016-03-07 10:20:00,72.56,72.56,72.31,72.41,63104.0,67.5711,67.5711,67.3383,67.4315,63104.0
2016-03-07 10:30:00,72.39,72.54,72.29,72.32,75764.0,67.4128,67.5525,67.3197,67.3476,75764.0
2016-03-07 10:40:00,72.33,72.43,72.21,72.23,49832.0,67.357,67.4501,67.2452,67.2638,49832.0
2016-03-07 10:50:00,72.25,72.35,72.12,72.14,39842.0,67.2825,67.3756,67.1614,67.18,39842.0
2016-03-07 11:00:00,72.15,72.49,72.15,72.48,39754.0,67.1893,67.506,67.1893,67.4966,39754.0
2016-03-07 11:10:00,72.5,72.56,72.41,72.49,84513.0,67.5153,67.5711,67.4315,67.506,84513.0
2016-03-07 11:20:00,72.5,72.67,72.47,72.54,107541.0,67.5153,67.6736,67.4873,67.5525,107541.0
2016-03-07 11:30:00,72.56,72.91,72.52,72.84,60416.0,67.5711,67.8971,67.5339,67.8319,60416.0
2016-03-07 11:40:00,72.83,72.89,72.69,72.76,57165.0,67.8226,67.8785,67.6922,67.7574,57165.0
2016-03-07 11:50:00,72.76,72.83,72.67,72.76,39248.0,67.7574,67.8226,67.6736,67.7574,39248.0
2016-03-07 12:00:00,72.77,72.83,72.75,72.81,44759.0,67.7667,67.8226,67.7481,67.804,44759.0
2016-03-07 12:10:00,72.82,72.98,72.73,72.93,106967.0,67.8133,67.9623,67.7295,67.9157,106967.0
2016-03-07 12:20:00,72.93,72.96,72.77,72.85,17968.0,67.9157,67.9436,67.7667,67.8412,17968.0
2016-03-07 12:30:00,72.86,72.88,72.75,72.77,26597.0,67.8505,67.8691,67.7481,67.7667,26597.0
2016-03-07 12:40:00,72.76,72.9,72.74,72.78,37752.0,67.7574,67.8878,67.7388,67.776,37752.0
2016-03-07 12:50:00,72.77,73.0,72.77,72.98,42744.0,67.7667,67.9809,67.7667,67.9623,42744.0
2016-03-07 13:00:00,73.0,73.2,72.99,73.19,29471.0,67.9809,68.1671,67.9716,68.1578,29471.0
2016-03-07 13:10:00,73.2,73.4,73.1,73.17,97549.0,68.1671,68.3534,68.074,68.1392,97549.0
2016-03-07 13:20:00,73.18,73.21,73.07,73.07,62658.0,68.1485,68.1764,68.0461,68.0461,62658.0
2016-03-07 13:30:00,73.07,73.11,72.85,72.92,59044.0,68.0461,68.0833,67.8412,67.9064,59044.0
2016-03-07 13:40:00,72.93,72.93,72.83,72.88,17519.0,67.9157,67.9157,67.8226,67.8691,17519.0
2016-03-07 13:50:00,72.9,72.93,72.84,72.85,25389.0,67.8878,67.9157,67.8319,67.8412,25389.0
2016-03-07 14:00:00,72.85,72.88,72.73,72.77,25295.0,67.8412,67.8691,67.7295,67.7667,25295.0
2016-03-07 14:10:00,72.76,72.79,72.6,72.64,38831.0,67.7574,67.7853,67.6084,67.6456,38831.0
2016-03-07 14:20:00,72.62,72.64,72.51,72.57,22979.0,67.627,67.6456,67.5246,67.5805,22979.0
2016-03-07 14:30:00,72.57,72.72,72.41,72.49,35381.0,67.5805,67.7201,67.4315,67.506,35381.0
2016-03-07 14:40:00,72.49,72.73,72.48,72.69,26891.0,67.506,67.7295,67.4966,67.6922,26891.0
2016-03-07 14:50:00,72.69,72.77,72.65,72.72,22307.0,67.6922,67.7667,67.655,67.7201,22307.0
2016-03-07 15:00:00,72.71,72.77,72.59,72.77,31463.0,67.7108,67.7667,67.5991,67.7667,31463.0
2016-03-07 15:10:00,72.78,72.97,72.74,72.97,33030.0,67.776,67.953,67.7388,67.953,33030.0
2016-03-07 15:20:00,72.97,73.04,72.82,72.95,43252.0,67.953,68.0181,67.8133,67.9343,43252.0
2016-03-07 15:30:00,72.96,73.1,72.91,73.06,52022.0,67.9436,68.074,67.8971,68.0368,52022.0
2016-03-07 15:40:00,73.08,73.12,72.82,72.84,74556.0,68.0554,68.0926,67.8133,67.8319,74556.0
2016-03-07 15:50:00,72.85,72.96,72.81,72.95,111992.0,67.8412,67.9436,67.804,67.9343,111992.0
2016-03-08 09:30:00,72.25,72.67,72.12,72.47,83891.0,67.2825,67.6736,67.1614,67.4873,83891.0
2016-03-08 09:40:00,72.44,72.56,72.25,72.51,93930.0,67.4594,67.5711,67.2825,67.5246,93930.0
2016-03-08 09:50:00,72.5,72.86,72.5,72.65,89277.0,67.5153,67.8505,67.5153,67.655,89277.0
2016-03-08 10:00:00,72.65,72.71,72.4,72.43,91998.0,67.655,67.7108,67.4221,67.4501,91998.0
2016-03-08 10:10:00,72.43,72.54,72.35,72.37,49802.0,67.4501,67.5525,67.3756,67.3942,49802.0
2016-03-08 10:20:00,72.39,72.45,72.26,72.26,48846.0,67.4128,67.4687,67.2918,67.2918,48846.0
2016-03-08 10:30:00,72.26,72.44,72.21,72.44,77310.0,67.2918,67.4594,67.2452,67.4594,77310.0
2016-03-08 10:40:00,72.43,72.44,72.13,72.15,39900.0,67.4501,67.4594,67.1707,67.1893,39900.0
2016-03-08 10:50:00,72.15,72.45,72.15,72.42,44586.0,67.1893,67.4687,67.1893,67.4408,44586.0
2016-03-08 11:00:00,72.43,72.68,72.4,72.55,39406.0,67.4501,67.6829,67.4221,67.5618,39406.0
2016-03-08 11:10:00,72.57,72.6,72.33,72.43,34179.0,67.5805,67.6084,67.357,67.4501,34179.0
2016-03-08 11:20:00,72.42,72.44,72.27,72.29,37435.0,67.4408,67.4594,67.3011,67.3197,37435.0
2016-03-08 11:30:00,72.26,72.35,72.23,72.23,38778.0,67.2918,67.3756,67.2638,67.2638,38778.0
2016-03-08 11:40:00,72.24,72.35,72.19,72.28,34398.0,67.2731,67.3756,67.2266,67.3104,34398.0
2016-03-08 11:50:00,72.29,72.49,72.29,72.45,35308.0,67.3197,67.506,67.3197,67.4687,35308.0
2016-03-08 12:00:00,72.43,72.43,72.24,72.32,17729.0,67.4501,67.4501,67.2731,67.3476,17729.0
2016-03-08 12:10:00,72.34,72.4,72.32,72.39,14128.0,67.3663,67.4221,67.3476,67.4128,14128.0
2016-03-08 12:20:00,72.38,72.41,72.25,72.26,34498.0,67.4035,67.4315,67.2825,67.2918,34498.0
2016-03-08 12:30:00,72.25,72.3,72.01,72.07,17751.0,67.2825,67.329,67.059,67.1148,17751.0
2016-03-08 12:40:00,72.06,72.15,72.0,72.02,23037.0,67.1055,67.1893,67.0496,67.0683,23037.0
2016-03-08 12:50:00,71.99,72.15,71.97,72.14,24386.0,67.0403,67.1893,67.0217,67.18,24386.0
2016-03-08 13:00:00,72.14,72.32,72.12,72.28,38167.0,67.18,67.3476,67.1614,67.3104,38167.0
2016-03-08 13:10:00,72.28,72.42,72.16,72.35,42579.0,67.3104,67.4408,67.1986,67.3756,42579.0
2016-03-08 13:20:00,72.35,72.59,72.35,72.54,67053.0,67.3756,67.5991,67.3756,67.5525,67053.0
2016-03-08 13:30:00,72.54,72.56,72.44,72.55,40142.0,67.5525,67.5711,67.4594,67.5618,40142.0
2016-03-08 13:40:00,72.54,72.61,72.52,72.53,25589.0,67.5525,67.6177,67.5339,67.5432,25589.0
2016-03-08 13:50:00,72.54,72.58,72.31,72.31,54740.0,67.5525,67.5898,67.3383,67.3383,54740.0
2016-03-08 14:00:00,72.31,72.31,72.21,72.27,43285.0,67.3383,67.3383,67.2452,67.3011,43285.0
2016-03-08 14:10:00,72.28,72.29,72.15,72.24,62828.0,67.3104,67.3197,67.1893,67.2731,62828.0
2016-03-08 14:20:00,72.25,72.26,71.97,71.98,40052.0,67.2825,67.2918,67.0217,67.031,40052.0
2016-03-08 14:30:00,71.98,72.0,71.9,71.92,43761.0,67.031,67.0496,66.9565,66.9751,43761.0
2016-03-08 14:40:00,71.92,71.99,71.87,71.89,48107.0,66.9751,67.0403,66.9286,66.9472,48107.0
2016-03-08 14:50:00,71.9,71.91,71.76,71.79,43702.0,66.9565,66.9658,66.8261,66.8541,43702.0
2016-03-08 15:00:00,71.79,71.79,71.55,71.55,111298.0,66.8541,66.8541,66.6306,66.6306,111298.0
2016-03-08 15:10:00,71.54,71.66,71.53,71.56,56254.0,66.6213,66.733,66.612,66.6399,56254.0
2016-03-08 15:20:00,71.56,71.7,71.43,71.43,54954.0,66.6399,66.7703,66.5188,66.5188,54954.0
2016-03-08 15:30:00,71.42,71.47,71.25,71.4,130424.0,66.5095,66.5561,66.3512,66.4909,130424.0
2016-03-08 15:40:00,71.39,71.56,71.37,71.51,96925.0,66.4816,66.6399,66.463,66.5933,96925.0
2016-03-08 15:50:00,71.52,71.57,71.41,71.48,192879.0,66.6026,66.6492,66.5002,66.5654,192879.0
2016-03-09 09:30:00,71.85,72.06,71.45,71.53,62084.0,66.91,67.1055,66.5375,66.612,62084.0
2016-03-09 09:40:00,71.53,71.75,71.07,71.17,62654.0,66.612,66.8168,66.1836,66.2767,62654.0
2016-03-09 09:50:00,71.17,71.28,71.03,71.23,70426.0,66.2767,66.3791,66.1463,66.3326,70426.0
2016-03-09 10:00:00,71.23,71.42,71.1,71.12,37462.0,66.3326,66.5095,66.2115,66.2301,37462.0
2016-03-09 10:10:00,71.09,71.25,71.05,71.19,94094.0,66.2022,66.3512,66.165,66.2953,94094.0
2016-03-09 10:20:00,71.21,71.38,71.21,71.28,45750.0,66.314,66.4723,66.314,66.3791,45750.0
2016-03-09 10:30:00,71.27,71.63,71.23,71.49,107700.0,66.3698,66.7051,66.3326,66.5747,107700.0
2016-03-09 10:40:00,71.47,71.56,71.42,71.48,106663.0,66.5561,66.6399,66.5095,66.5654,106663.0
2016-03-09 10:50:00,71.48,71.48,71.04,71.13,31760.0,66.5654,66.5654,66.1556,66.2395,31760.0
2016-03-09 11:00:00,71.13,71.32,71.09,71.15,30317.0,66.2395,66.4164,66.2022,66.2581,30317.0
2016-03-09 11:10:00,71.14,71.44,71.14,71.37,34307.0,66.2488,66.5281,66.2488,66.463,34307.0
2016-03-09 11:20:00,71.4,71.4,71.1,71.22,54682.0,66.4909,66.4909,66.2115,66.3233,54682.0
2016-03-09 11:30:00,71.22,71.39,71.21,71.37,47152.0,66.3233,66.4816,66.314,66.463,47152.0
2016-03-09 11:40:00,71.38,71.63,71.37,71.63,47585.0,66.4723,66.7051,66.463,66.7051,47585.0
2016-03-09 11:50:00,71.65,71.77,71.59,71.76,39506.0,66.7237,66.8355,66.6678,66.8261,39506.0
2016-03-09 12:00:00,71.75,71.99,71.74,71.9,39232.0,66.8168,67.0403,66.8075,66.9565,39232.0
2016-03-09 12:10:00,71.9,71.93,71.85,71.88,33107.0,66.9565,66.9845,66.91,66.9379,33107.0
2016-03-09 12:20:00,71.89,72.1,71.86,72.1,37135.0,66.9472,67.1428,66.9193,67.1428,37135.0
2016-03-09 12:30:00,72.09,72.12,71.92,71.99,27225.0,67.1335,67.1614,66.9751,67.0403,27225.0
2016-03-09 12:40:00,72.0,72.05,71.87,71.89,31711.0,67.0496,67.0962,66.9286,66.9472,31711.0
2016-03-09 12:50:00,71.88,72.02,71.81,72.0,25861.0,66.9379,67.0683,66.8727,67.0496,25861.0
2016-03-09 13:00:00,71.99,72.03,71.89,72.02,38526.0,67.0403,67.0776,66.9472,67.0683,38526.0
2016-03-09 13:10:00,72.01,72.13,71.99,72.01,20210.0,67.059,67.1707,67.0403,67.059,20210.0
2016-03-09 13:20:00,72.02,72.11,71.98,71.99,27618.0,67.0683,67.1521,67.031,67.0403,27618.0
2016-03-09 13:30:00,72.0,72.08,71.98,72.01,41113.0,67.0496,67.1241,67.031,67.059,41113.0
2016-03-09 13:40:00,72.0,72.09,71.96,72.08,35940.0,67.0496,67.1335,67.0124,67.1241,35940.0
2016-03-09 13:50:00,72.09,72.13,71.99,72.03,37119.0,67.1335,67.1707,67.0403,67.0776,37119.0
2016-03-09 14:00:00,72.03,72.16,72.0,72.16,30425.0,67.0776,67.1986,67.0496,67.1986,30425.0
2016-03-09 14:10:00,72.18,72.28,72.1,72.24,27258.0,67.2173,67.3104,67.1428,67.2731,27258.0
2016-03-09 14:20:00,72.24,72.27,72.19,72.24,33837.0,67.2731,67.3011,67.2266,67.2731,33837.0
2016-03-09 14:30:00,72.23,72.23,72.14,72.19,26584.0,67.2638,67.2638,67.18,67.2266,26584.0
2016-03-09 14:40:00,72.17,72.3,72.16,72.27,35670.0,67.208,67.329,67.1986,67.3011,35670.0
2016-03-09 14:50:00,72.27,72.31,72.24,72.3,29500.0,67.3011,67.3383,67.2731,67.329,29500.0
2016-03-09 15:00:00,72.29,72.35,72.13,72.13,50339.0,67.3197,67.3756,67.1707,67.1707,50339.0
2016-03-09 15:10:00,72.13,72.2,72.09,72.13,49399.0,67.1707,67.2359,67.1335,67.1707,49399.0
2016-03-09 15:20:00,72.13,72.26,72.12,72.2,52970.0,67.1707,67.2918,67.1614,67.2359,52970.0
2016-03-09 15:30:00,72.21,72.33,72.16,72.31,61830.0,67.2452,67.357,67.1986,67.3383,61830.0
2016-03-09 15:40:00,72.29,72.37,72.19,72.3,118623.0,67.3197,67.3942,67.2266,67.329,118623.0
2016-03-09 15:50:00,72.3,72.31,72.15,72.26,150197.0,67.329,67.3383,67.1893,67.2918,150197.0
2016-03-10 09:30:00,72.6,73.09,72.59,73.05,79551.0,67.6084,68.0647,67.5991,68.0275,79551.0
2016-03-10 09:40:00,72.97,73.13,72.65,72.9,41552.0,67.953,68.1019,67.655,67.8878,41552.0
2016-03-10 09:50:00,72.86,73.62,72.82,73.57,117668.0,67.8505,68.5583,67.8133,68.5117,117668.0
2016-03-10 10:00:00,73.59,73.7,73.39,73.41,52479.0,68.5303,68.6328,68.3441,68.3627,52479.0
2016-03-10 10:10:00,73.4,73.57,73.13,73.48,43317.0,68.3534,68.5117,68.1019,68.4279,43317.0
2016-03-10 10:20:00,73.46,73.62,73.33,73.53,38599.0,68.4093,68.5583,68.2882,68.4744,38599.0
2016-03-10 10:30:00,73.53,73.55,73.2,73.38,100178.0,68.4744,68.4931,68.1671,68.3348,100178.0
2016-03-10 10:40:00,73.38,73.72,73.34,73.37,105014.0,68.3348,68.6514,68.2975,68.3254,105014.0
2016-03-10 10:50:00,73.33,73.33,72.92,72.94,49678.0,68.2882,68.2882,67.9064,67.925,49678.0
2016-03-10 11:00:00,72.93,72.96,72.72,72.89,48398.0,67.9157,67.9436,67.7201,67.8785,48398.0
2016-03-10 11:10:00,72.89,72.89,72.58,72.58,32944.0,67.8785,67.8785,67.5898,67.5898,32944.0
2016-03-10 11:20:00,72.6,72.64,72.49,72.63,27247.0,67.6084,67.6456,67.506,67.6363,27247.0
2016-03-10 11:30:00,72.65,72.8,72.59,72.74,38271.0,67.655,67.7946,67.5991,67.7388,38271.0
2016-03-10 11:40:00,72.77,73.06,72.76,72.91,85015.0,67.7667,68.0368,67.7574,67.8971,85015.0
2016-03-10 11:50:00,72.93,73.08,72.89,72.99,31138.0,67.9157,68.0554,67.8785,67.9716,31138.0
2016-03-10 12:00:00,72.94,73.03,72.83,72.98,25157.0,67.925,68.0088,67.8226,67.9623,25157.0
2016-03-10 12:10:00,72.98,72.99,72.81,72.95,18197.0,67.9623,67.9716,67.804,67.9343,18197.0
2016-03-10 12:20:00,72.95,73.0,72.87,73.0,23122.0,67.9343,67.9809,67.8598,67.9809,23122.0
2016-03-10 12:30:00,72.99,72.99,72.55,72.61,27445.0,67.9716,67.9716,67.5618,67.6177,27445.0
2016-03-10 12:40:00,72.62,72.64,72.42,72.45,21723.0,67.627,67.6456,67.4408,67.4687,21723.0
2016-03-10 12:50:00,72.43,72.55,72.34,72.54,40710.0,67.4501,67.5618,67.3663,67.5525,40710.0
2016-03-10 13:00:00,72.54,72.6,72.3,72.32,19275.0,67.5525,67.6084,67.329,67.3476,19275.0
2016-03-10 13:10:00,72.3,72.31,72.05,72.3,23766.0,67.329,67.3383,67.0962,67.329,23766.0
2016-03-10 13:20:00,72.31,72.53,72.3,72.53,16824.0,67.3383,67.5432,67.329,67.5432,16824.0
2016-03-10 13:30:00,72.51,72.63,72.38,72.38,22328.0,67.5246,67.6363,67.4035,67.4035,22328.0
2016-03-10 13:40:00,72.39,72.39,72.18,72.19,24113.0,67.4128,67.4128,67.2173,67.2266,24113.0
2016-03-10 13:50:00,72.17,72.26,72.02,72.03,33854.0,67.208,67.2918,67.0683,67.0776,33854.0
2016-03-10 14:00:00,72.01,72.07,71.88,71.91,49343.0,67.059,67.1148,66.9379,66.9658,49343.0
2016-03-10 14:10:00,71.87,71.92,71.78,71.88,39685.0,66.9286,66.9751,66.8448,66.9379,39685.0
2016-03-10 14:20:00,71.88,71.96,71.8,71.88,58552.0,66.9379,67.0124,66.8634,66.9379,58552.0
2016-03-10 14:30:00,71.89,72.01,71.85,72.01,75463.0,66.9472,67.059,66.91,67.059,75463.0
2016-03-10 14:40:00,72.03,72.36,72.02,72.3,29322.0,67.0776,67.3849,67.0683,67.329,29322.0
2016-03-10 14:50:00,72.29,72.38,72.14,72.22,59534.0,67.3197,67.4035,67.18,67.2545,59534.0
2016-03-10 15:00:00,72.22,72.33,72.13,72.23,35835.0,67.2545,67.357,67.1707,67.2638,35835.0
2016-03-10 15:10:00,72.23,72.49,72.16,72.41,33954.0,67.2638,67.506,67.1986,67.4315,33954.0
2016-03-10 15:20:00,72.4,72.56,72.2,72.51,36819.0,67.4221,67.5711,67.2359,67.5246,36819.0
2016-03-10 15:30:00,72.52,72.53,72.3,72.31,63568.0,67.5339,67.5432,67.329,67.3383,63568.0
2016-03-10 15:40:00,72.32,72.35,72.1,72.12,80666.0,67.3476,67.3756,67.1428,67.1614,80666.0
2016-03-10 15:50:00,72.12,72.21,72.05,72.2,177451.0,67.1614,67.2452,67.0962,67.2359,177451.0
2016-03-11 09:30:00,72.9,73.2,72.79,73.11,67013.0,67.8878,68.1671,67.7853,68.0833,67013.0
2016-03-11 09:40:00,73.11,73.3,73.08,73.29,58257.0,68.0833,68.2603,68.0554,68.2509,58257.0
2016-03-11 09:50:00,73.3,73.4,73.15,73.16,43700.0,68.2603,68.3534,68.1206,68.1299,43700.0
2016-03-11 10:00:00,73.18,73.32,73.08,73.08,56090.0,68.1485,68.2789,68.0554,68.0554,56090.0
2016-03-11 10:10:00,73.11,73.2,72.94,72.98,45821.0,68.0833,68.1671,67.925,67.9623,45821.0
2016-03-11 10:20:00,72.97,73.02,72.93,73.01,20414.0,67.953,67.9995,67.9157,67.9902,20414.0
2016-03-11 10:30:00,73.02,73.26,73.01,73.24,21460.0,67.9995,68.223,67.9902,68.2044,21460.0
2016-03-11 10:40:00,73.26,73.42,73.26,73.34,22091.0,68.223,68.372,68.223,68.2975,22091.0
2016-03-11 10:50:00,73.34,73.39,73.24,73.38,26564.0,68.2975,68.3441,68.2044,68.3348,26564.0
2016-03-11 11:00:00,73.39,73.7,73.36,73.7,54550.0,68.3441,68.6328,68.3161,68.6328,54550.0
2016-03-11 11:10:00,73.71,73.83,73.61,73.75,79537.0,68.6421,68.7538,68.5489,68.6793,79537.0
2016-03-11 11:20:00,73.75,73.84,73.66,73.82,47227.0,68.6793,68.7631,68.5955,68.7445,47227.0
2016-03-11 11:30:00,73.83,73.92,73.75,73.92,74678.0,68.7538,68.8376,68.6793,68.8376,74678.0
2016-03-11 11:40:00,73.94,74.18,73.88,74.16,72369.0,68.8563,69.0798,68.8004,69.0611,72369.0
2016-03-11 11:50:00,74.17,74.17,74.02,74.02,61676.0,69.0704,69.0704,68.9308,68.9308,61676.0
2016-03-11 12:00:00,74.01,74.11,73.99,74.03,143432.0,68.9214,69.0146,68.9028,68.9401,143432.0
2016-03-11 12:10:00,74.04,74.28,74.02,74.24,70995.0,68.9494,69.1729,68.9308,69.1356,70995.0
2016-03-11 12:20:00,74.24,74.38,74.24,74.37,73497.0,69.1356,69.266,69.1356,69.2567,73497.0
2016-03-11 12:30:00,74.37,74.38,74.19,74.21,88323.0,69.2567,69.266,69.0891,69.1077,88323.0
2016-03-11 12:40:00,74.2,74.28,74.2,74.26,70476.0,69.0984,69.1729,69.0984,69.1543,70476.0
2016-03-11 12:50:00,74.26,74.32,74.09,74.09,69601.0,69.1543,69.2101,68.9959,68.9959,69601.0
2016-03-11 13:00:00,74.08,74.08,73.9,73.95,63912.0,68.9866,68.9866,68.819,68.8656,63912.0
2016-03-11 13:10:00,73.95,74.28,73.94,74.28,56198.0,68.8656,69.1729,68.8563,69.1729,56198.0
2016-03-11 13:20:00,74.27,74.41,74.25,74.41,79659.0,69.1636,69.2939,69.1449,69.2939,79659.0
2016-03-11 13:30:00,74.41,74.41,74.26,74.39,85289.0,69.2939,69.2939,69.1543,69.2753,85289.0
2016-03-11 13:40:00,74.39,74.44,74.35,74.43,72150.0,69.2753,69.3219,69.2381,69.3126,72150.0
2016-03-11 13:50:00,74.43,74.49,74.4,74.4,69960.0,69.3126,69.3684,69.2846,69.2846,69960.0
2016-03-11 14:00:00,74.4,74.43,74.33,74.35,79934.0,69.2846,69.3126,69.2194,69.2381,79934.0
2016-03-11 14:10:00,74.37,74.42,74.31,74.32,58643.0,69.2567,69.3033,69.2008,69.2101,58643.0
2016-03-11 14:20:00,74.32,74.32,74.08,74.23,81315.0,69.2101,69.2101,68.9866,69.1263,81315.0
2016-03-11 14:30:00,74.23,74.34,74.23,74.32,117430.0,69.1263,69.2288,69.1263,69.2101,117430.0
2016-03-11 14:40:00,74.32,74.47,74.2,74.44,86151.0,69.2101,69.3498,69.0984,69.3219,86151.0
2016-03-11 14:50:00,74.44,74.47,74.34,74.37,73043.0,69.3219,69.3498,69.2288,69.2567,73043.0
2016-03-11 15:00:00,74.37,74.67,74.36,74.59,93575.0,69.2567,69.5361,69.2474,69.4616,93575.0
2016-03-11 15:10:00,74.59,74.7,74.49,74.68,99458.0,69.4616,69.564,69.3684,69.5454,99458.0
2016-03-11 15:20:00,74.69,74.73,74.52,74.63,100350.0,69.5547,69.5919,69.3964,69.4988,100350.0
2016-03-11 15:30:00,74.64,74.84,74.62,74.83,166148.0,69.5081,69.6944,69.4895,69.6851,166148.0
2016-03-11 15:40:00,74.83,75.06,74.77,74.99,284712.0,69.6851,69.8993,69.6292,69.8341,284712.0
2016-03-11 15:50:00,74.99,75.01,74.91,74.95,339818.0,69.8341,69.8527,69.7596,69.7968,339818.0
2016-03-14 09:30:00,75.92,75.95,75.11,75.3,200303.0,70.7001,70.7281,69.9458,70.1228,200303.0
2016-03-14 09:40:00,75.28,75.35,74.96,75.03,87579.0,70.1041,70.1693,69.8061,69.8713,87579.0
2016-03-14 09:50:00,75.02,75.11,74.68,74.73,85049.0,69.862,69.9458,69.5454,69.5919,85049.0
2016-03-14 10:00:00,74.76,74.8,74.13,74.2,86118.0,69.6199,69.6571,69.0332,69.0984,86118.0
2016-03-14 10:10:00,74.18,74.69,74.17,74.54,43177.0,69.0798,69.5547,69.0704,69.415,43177.0
2016-03-14 10:20:00,74.57,74.65,74.32,74.42,29980.0,69.4429,69.5174,69.2101,69.3033,29980.0
2016-03-14 10:30:00,74.4,74.68,74.36,74.5,32127.0,69.2846,69.5454,69.2474,69.3778,32127.0
2016-03-14 10:40:00,74.49,74.72,74.46,74.54,38297.0,69.3684,69.5826,69.3405,69.415,38297.0
2016-03-14 10:50:00,74.51,74.65,74.47,74.61,37170.0,69.3871,69.5174,69.3498,69.4802,37170.0
2016-03-14 11:00:00,74.63,74.91,74.6,74.82,39671.0,69.4988,69.7596,69.4709,69.6758,39671.0
2016-03-14 11:10:00,74.81,74.99,74.7,74.92,33736.0,69.6664,69.8341,69.564,69.7689,33736.0
2016-03-14 11:20:00,74.9,74.94,74.78,74.8,41155.0,69.7503,69.7875,69.6385,69.6571,41155.0
2016-03-14 11:30:00,74.81,74.89,74.77,74.86,39851.0,69.6664,69.7409,69.6292,69.713,39851.0
2016-03-14 11:40:00,74.86,74.91,74.54,74.55,35972.0,69.713,69.7596,69.415,69.4243,35972.0
2016-03-14 11:50:00,74.52,74.73,74.47,74.51,42493.0,69.3964,69.5919,69.3498,69.3871,42493.0
2016-03-14 12:00:00,74.5,74.69,74.5,74.69,51081.0,69.3778,69.5547,69.3778,69.5547,51081.0
2016-03-14 12:10:00,74.71,74.83,74.65,74.83,30303.0,69.5733,69.6851,69.5174,69.6851,30303.0
2016-03-14 12:20:00,74.82,74.87,74.66,74.66,42672.0,69.6758,69.7223,69.5268,69.5268,42672.0
2016-03-14 12:30:00,74.66,74.88,74.63,74.86,58234.0,69.5268,69.7316,69.4988,69.713,58234.0
2016-03-14 12:40:00,74.86,74.93,74.79,74.88,61514.0,69.713,69.7782,69.6478,69.7316,61514.0
2016-03-14 12:50:00,74.92,74.92,74.8,74.83,57353.0,69.7689,69.7689,69.6571,69.6851,57353.0
2016-03-14 13:00:00,74.84,74.9,74.8,74.89,47336.0,69.6944,69.7503,69.6571,69.7409,47336.0
2016-03-14 13:10:00,74.89,74.93,74.82,74.9,51281.0,69.7409,69.7782,69.6758,69.7503,51281.0
2016-03-14 13:20:00,74.91,74.92,74.83,74.83,53629.0,69.7596,69.7689,69.6851,69.6851,53629.0
2016-03-14 13:30:00,74.82,74.83,74.74,74.74,47697.0,69.6758,69.6851,69.6013,69.6013,47697.0
2016-03-14 13:40:00,74.74,74.77,74.64,74.68,61283.0,69.6013,69.6292,69.5081,69.5454,61283.0
2016-03-14 13:50:00,74.67,74.95,74.67,74.95,51057.0,69.5361,69.7968,69.5361,69.7968,51057.0
2016-03-14 14:00:00,74.95,74.96,74.83,74.84,44920.0,69.7968,69.8061,69.6851,69.6944,44920.0
2016-03-14 14:10:00,74.85,74.93,74.84,74.88,43303.0,69.7037,69.7782,69.6944,69.7316,43303.0
2016-03-14 14:20:00,74.88,74.95,74.88,74.92,49360.0,69.7316,69.7968,69.7316,69.7689,49360.0
2016-03-14 14:30:00,74.92,74.95,74.81,74.81,48335.0,69.7689,69.7968,69.6664,69.6664,48335.0
2016-03-14 14:40:00,74.82,74.89,74.74,74.75,44887.0,69.6758,69.7409,69.6013,69.6106,44887.0
2016-03-14 14:50:00,74.76,74.79,74.67,74.79,43666.0,69.6199,69.6478,69.5361,69.6478,43666.0
2016-03-14 15:00:00,74.79,74.81,74.76,74.77,43937.0,69.6478,69.6664,69.6199,69.6292,43937.0
2016-03-14 15:10:00,74.77,74.77,74.68,74.7,48050.0,69.6292,69.6292,69.5454,69.564,48050.0
2016-03-14 15:20:00,74.7,74.85,74.68,74.77,51398.0,69.564,69.7037,69.5454,69.6292,51398.0
2016-03-14 15:30:00,74.77,74.91,74.73,74.84,83842.0,69.6292,69.7596,69.5919,69.6944,83842.0
2016-03-14 15:40:00,74.84,74.87,74.77,74.83,74296.0,69.6944,69.7223,69.6292,69.6851,74296.0
2016-03-14 15:50:00,74.83,74.86,74.7,74.72,103768.0,69.6851,69.713,69.564,69.5826,103768.0
2016-03-15 09:30:00,74.08,74.52,73.77,73.81,54907.0,68.9866,69.3964,68.6979,68.7352,54907.0
2016-03-15 09:40:00,73.81,73.96,73.72,73.81,22353.0,68.7352,68.8749,68.6514,68.7352,22353.0
2016-03-15 09:50:00,73.75,73.8,73.58,73.76,14845.0,68.6793,68.7259,68.521,68.6886,14845.0
2016-03-15 10:00:00,73.76,73.79,73.39,73.39,26833.0,68.6886,68.7166,68.3441,68.3441,26833.0
2016-03-15 10:10:00,73.37,73.54,73.29,73.37,31904.0,68.3254,68.4838,68.2509,68.3254,31904.0
2016-03-15 10:20:00,73.4,73.54,73.22,73.54,39540.0,68.3534,68.4838,68.1858,68.4838,39540.0
2016-03-15 10:30:00,73.58,73.62,73.29,73.32,33270.0,68.521,68.5583,68.2509,68.2789,33270.0
2016-03-15 10:40:00,73.32,73.48,73.15,73.15,29140.0,68.2789,68.4279,68.1206,68.1206,29140.0
2016-03-15 10:50:00,73.12,73.2,72.95,73.03,38035.0,68.0926,68.1671,67.9343,68.0088,38035.0
2016-03-15 11:00:00,73.01,73.19,72.95,73.15,38154.0,67.9902,68.1578,67.9343,68.1206,38154.0
2016-03-15 11:10:00,73.15,73.26,73.13,73.15,23869.0,68.1206,68.223,68.1019,68.1206,23869.0
2016-03-15 11:20:00,73.17,73.31,73.16,73.31,37875.0,68.1392,68.2696,68.1299,68.2696,37875.0
2016-03-15 11:30:00,73.31,73.45,73.22,73.27,34326.0,68.2696,68.3999,68.1858,68.2323,34326.0
2016-03-15 11:40:00,73.27,73.37,73.19,73.19,35955.0,68.2323,68.3254,68.1578,68.1578,35955.0
2016-03-15 11:50:00,73.18,73.41,73.16,73.25,31751.0,68.1485,68.3627,68.1299,68.2137,31751.0
2016-03-15 12:00:00,73.25,73.27,73.09,73.14,18785.0,68.2137,68.2323,68.0647,68.1113,18785.0
2016-03-15 12:10:00,73.14,73.2,73.08,73.09,43184.0,68.1113,68.1671,68.0554,68.0647,43184.0
2016-03-15 12:20:00,73.1,73.26,73.1,73.23,12806.0,68.074,68.223,68.074,68.1951,12806.0
2016-03-15 12:30:00,73.24,73.24,73.11,73.13,16533.0,68.2044,68.2044,68.0833,68.1019,16533.0
2016-03-15 12:40:00,73.13,73.13,73.03,73.07,18040.0,68.1019,68.1019,68.0088,68.0461,18040.0
2016-03-15 12:50:00,73.07,73.11,72.97,73.1,24468.0,68.0461,68.0833,67.953,68.074,24468.0
2016-03-15 13:00:00,73.1,73.16,73.04,73.05,17313.0,68.074,68.1299,68.0181,68.0275,17313.0
2016-03-15 13:10:00,73.06,73.17,73.06,73.13,15285.0,68.0368,68.1392,68.0368,68.1019,15285.0
2016-03-15 13:20:00,73.15,73.35,73.15,73.31,13134.0,68.1206,68.3068,68.1206,68.2696,13134.0
2016-03-15 13:30:00,73.3,73.37,73.21,73.35,20870.0,68.2603,68.3254,68.1764,68.3068,20870.0
2016-03-15 13:40:00,73.37,73.37,73.25,73.28,19708.0,68.3254,68.3254,68.2137,68.2416,19708.0
2016-03-15 13:50:00,73.29,73.39,73.24,73.39,23843.0,68.2509,68.3441,68.2044,68.3441,23843.0
2016-03-15 14:00:00,73.38,73.4,73.26,73.3,25517.0,68.3348,68.3534,68.223,68.2603,25517.0
2016-03-15 14:10:00,73.28,73.3,73.23,73.23,17629.0,68.2416,68.2603,68.1951,68.1951,17629.0
2016-03-15 14:20:00,73.23,73.25,73.1,73.16,22221.0,68.1951,68.2137,68.074,68.1299,22221.0
2016-03-15 14:30:00,73.15,73.15,73.05,73.11,13514.0,68.1206,68.1206,68.0275,68.0833,13514.0
2016-03-15 14:40:00,73.11,73.11,73.0,73.01,23562.0,68.0833,68.0833,67.9809,67.9902,23562.0
2016-03-15 14:50:00,73.01,73.05,72.9,72.93,27584.0,67.9902,68.0275,67.8878,67.9157,27584.0
2016-03-15 15:00:00,72.94,72.98,72.9,72.96,35867.0,67.925,67.9623,67.8878,67.9436,35867.0
2016-03-15 15:10:00,72.96,73.08,72.95,73.08,30748.0,67.9436,68.0554,67.9343,68.0554,30748.0
2016-03-15 15:20:00,73.07,73.13,73.06,73.09,49349.0,68.0461,68.1019,68.0368,68.0647,49349.0
2016-03-15 15:30:00,73.08,73.09,72.95,73.0,41073.0,68.0554,68.0647,67.9343,67.9809,41073.0
2016-03-15 15:40:00,73.01,73.16,73.01,73.07,58398.0,67.9902,68.1299,67.9902,68.0461,58398.0
2016-03-15 15:50:00,73.07,73.2,73.07,73.19,119561.0,68.0461,68.1671,68.0461,68.1578,119561.0
2016-03-16 09:30:00,72.99,73.74,72.98,73.72,32394.0,67.9716,68.67,67.9623,68.6514,32394.0
2016-03-16 09:40:00,73.71,74.06,73.58,74.03,62320.0,68.6421,68.968,68.521,68.9401,62320.0
2016-03-16 09:50:00,74.04,74.17,73.95,74.11,24501.0,68.9494,69.0704,68.8656,69.0146,24501.0
2016-03-16 10:00:00,74.13,74.39,74.13,74.34,79828.0,69.0332,69.2753,69.0332,69.2288,79828.0
2016-03-16 10:10:00,74.34,74.41,74.26,74.26,40253.0,69.2288,69.2939,69.1543,69.1543,40253.0
2016-03-16 10:20:00,74.26,74.36,74.04,74.26,30056.0,69.1543,69.2474,68.9494,69.1543,30056.0
2016-03-16 10:30:00,74.26,74.38,74.0,74.25,34864.0,69.1543,69.266,68.9121,69.1449,34864.0
2016-03-16 10:40:00,74.24,74.42,74.15,74.16,23416.0,69.1356,69.3033,69.0518,69.0611,23416.0
2016-03-16 10:50:00,74.16,74.39,74.12,74.39,45368.0,69.0611,69.2753,69.0239,69.2753,45368.0
2016-03-16 11:00:00,74.39,74.43,74.1,74.12,37514.0,69.2753,69.3126,69.0053,69.0239,37514.0
2016-03-16 11:10:00,74.12,74.19,73.97,74.03,26712.0,69.0239,69.0891,68.8842,68.9401,26712.0
2016-03-16 11:20:00,74.04,74.05,73.88,73.92,20027.0,68.9494,68.9587,68.8004,68.8376,20027.0
2016-03-16 11:30:00,73.93,74.07,73.93,74.05,27563.0,68.8469,68.9773,68.8469,68.9587,27563.0
2016-03-16 11:40:00,74.05,74.26,74.05,74.07,46275.0,68.9587,69.1543,68.9587,68.9773,46275.0
2016-03-16 11:50:00,74.06,74.06,73.75,73.77,35552.0,68.968,68.968,68.6793,68.6979,35552.0
2016-03-16 12:00:00,73.79,74.08,73.79,74.04,26196.0,68.7166,68.9866,68.7166,68.9494,26196.0
2016-03-16 12:10:00,74.03,74.24,74.02,74.19,15810.0,68.9401,69.1356,68.9308,69.0891,15810.0
2016-03-16 12:20:00,74.18,74.24,74.02,74.03,42019.0,69.0798,69.1356,68.9308,68.9401,42019.0
2016-03-16 12:30:00,74.05,74.09,73.99,74.04,21405.0,68.9587,68.9959,68.9028,68.9494,21405.0
2016-03-16 12:40:00,74.04,74.1,74.02,74.1,27362.0,68.9494,69.0053,68.9308,69.0053,27362.0
2016-03-16 12:50:00,74.1,74.19,74.07,74.07,38159.0,69.0053,69.0891,68.9773,68.9773,38159.0
2016-03-16 13:00:00,74.07,74.17,74.03,74.05,19612.0,68.9773,69.0704,68.9401,68.9587,19612.0
2016-03-16 13:10:00,74.03,74.04,73.88,73.97,14284.0,68.9401,68.9494,68.8004,68.8842,14284.0
2016-03-16 13:20:00,73.97,73.97,73.76,73.76,26784.0,68.8842,68.8842,68.6886,68.6886,26784.0
2016-03-16 13:30:00,73.76,73.77,73.65,73.73,31749.0,68.6886,68.6979,68.5862,68.6607,31749.0
2016-03-16 13:40:00,73.74,73.93,73.74,73.82,15290.0,68.67,68.8469,68.67,68.7445,15290.0
2016-03-16 13:50:00,73.82,74.04,73.77,74.04,14492.0,68.7445,68.9494,68.6979,68.9494,14492.0
2016-03-16 14:00:00,74.05,74.59,74.04,74.16,61503.0,68.9587,69.4616,68.9494,69.0611,61503.0
2016-03-16 14:10:00,74.13,74.23,74.04,74.1,33071.0,69.0332,69.1263,68.9494,69.0053,33071.0
2016-03-16 14:20:00,74.08,74.45,74.07,74.4,54105.0,68.9866,69.3312,68.9773,69.2846,54105.0
2016-03-16 14:30:00,74.37,74.43,74.08,74.2,43935.0,69.2567,69.3126,68.9866,69.0984,43935.0
2016-03-16 14:40:00,74.23,74.58,74.22,74.5,42766.0,69.1263,69.4523,69.117,69.3778,42766.0
2016-03-16 14:50:00,74.51,74.53,74.24,74.24,42838.0,69.3871,69.4057,69.1356,69.1356,42838.0
2016-03-16 15:00:00,74.23,74.58,74.23,74.56,36233.0,69.1263,69.4523,69.1263,69.4336,36233.0
2016-03-16 15:10:00,74.59,74.66,74.51,74.53,122282.0,69.4616,69.5268,69.3871,69.4057,122282.0
2016-03-16 15:20:00,74.55,74.66,74.38,74.64,32664.0,69.4243,69.5268,69.266,69.5081,32664.0
2016-03-16 15:30:00,74.64,74.77,74.57,74.73,79374.0,69.5081,69.6292,69.4429,69.5919,79374.0
2016-03-16 15:40:00,74.72,74.73,74.56,74.61,83579.0,69.5826,69.5919,69.4336,69.4802,83579.0
2016-03-16 15:50:00,74.61,74.61,74.45,74.51,137599.0,69.4802,69.4802,69.3312,69.3871,137599.0
2016-03-17 09:30:00,74.36,74.58,74.05,74.36,40147.0,69.2474,69.4523,68.9587,69.2474,40147.0
2016-03-17 09:40:00,74.3,74.36,74.04,74.32,25558.0,69.1915,69.2474,68.9494,69.2101,25558.0
2016-03-17 09:50:00,74.33,74.41,73.84,73.98,72925.0,69.2194,69.2939,68.7631,68.8935,72925.0
2016-03-17 10:00:00,74.03,74.03,73.36,73.4,75266.0,68.9401,68.9401,68.3161,68.3534,75266.0
2016-03-17 10:10:00,73.37,73.37,72.98,73.09,72635.0,68.3254,68.3254,67.9623,68.0647,72635.0
2016-03-17 10:20:00,73.08,73.25,72.8,73.24,86131.0,68.0554,68.2137,67.7946,68.2044,86131.0
2016-03-17 10:30:00,73.19,73.23,72.82,72.98,106061.0,68.1578,68.1951,67.8133,67.9623,106061.0
2016-03-17 10:40:00,72.97,73.07,72.85,72.9,54563.0,67.953,68.0461,67.8412,67.8878,54563.0
2016-03-17 10:50:00,72.95,73.39,72.95,73.36,80764.0,67.9343,68.3441,67.9343,68.3161,80764.0
2016-03-17 11:00:00,73.35,73.52,73.26,73.48,49566.0,68.3068,68.4651,68.223,68.4279,49566.0
2016-03-17 11:10:00,73.5,73.59,73.32,73.37,37710.0,68.4465,68.5303,68.2789,68.3254,37710.0
2016-03-17 11:20:00,73.34,73.43,73.23,73.25,36528.0,68.2975,68.3813,68.1951,68.2137,36528.0
2016-03-17 11:30:00,73.25,73.6,73.24,73.5,30920.0,68.2137,68.5396,68.2044,68.4465,30920.0
2016-03-17 11:40:00,73.47,73.53,73.33,73.46,50125.0,68.4186,68.4744,68.2882,68.4093,50125.0
2016-03-17 11:50:00,73.48,73.5,73.28,73.29,51809.0,68.4279,68.4465,68.2416,68.2509,51809.0
2016-03-17 12:00:00,73.28,73.32,73.14,73.3,36563.0,68.2416,68.2789,68.1113,68.2603,36563.0
2016-03-17 12:10:00,73.29,73.54,73.29,73.47,25403.0,68.2509,68.4838,68.2509,68.4186,25403.0
2016-03-17 12:20:00,73.46,73.64,73.4,73.64,33788.0,68.4093,68.5769,68.3534,68.5769,33788.0
2016-03-17 12:30:00,73.64,73.7,73.53,73.65,19831.0,68.5769,68.6328,68.4744,68.5862,19831.0
2016-03-17 12:40:00,73.67,73.69,73.52,73.53,27584.0,68.6048,68.6234,68.4651,68.4744,27584.0
2016-03-17 12:50:00,73.55,73.87,73.54,73.74,22872.0,68.4931,68.7911,68.4838,68.67,22872.0
2016-03-17 13:00:00,73.72,73.79,73.68,73.75,22080.0,68.6514,68.7166,68.6141,68.6793,22080.0
2016-03-17 13:10:00,73.74,73.81,73.71,73.71,18546.0,68.67,68.7352,68.6421,68.6421,18546.0
2016-03-17 13:20:00,73.7,73.84,73.69,73.77,31092.0,68.6328,68.7631,68.6234,68.6979,31092.0
2016-03-17 13:30:00,73.78,73.81,73.66,73.79,20916.0,68.7073,68.7352,68.5955,68.7166,20916.0
2016-03-17 13:40:00,73.79,73.89,73.75,73.82,39463.0,68.7166,68.8097,68.6793,68.7445,39463.0
2016-03-17 13:50:00,73.82,73.95,73.77,73.95,35429.0,68.7445,68.8656,68.6979,68.8656,35429.0
2016-03-17 14:00:00,73.94,74.05,73.9,74.05,37123.0,68.8563,68.9587,68.819,68.9587,37123.0
2016-03-17 14:10:00,74.04,74.2,73.96,74.2,41338.0,68.9494,69.0984,68.8749,69.0984,41338.0
2016-03-17 14:20:00,74.21,74.21,73.93,73.97,35520.0,69.1077,69.1077,68.8469,68.8842,35520.0
2016-03-17 14:30:00,73.96,73.96,73.78,73.81,58143.0,68.8749,68.8749,68.7073,68.7352,58143.0
2016-03-17 14:40:00,73.78,73.93,73.76,73.84,46550.0,68.7073,68.8469,68.6886,68.7631,46550.0
2016-03-17 14:50:00,73.83,73.94,73.76,73.76,29816.0,68.7538,68.8563,68.6886,68.6886,29816.0
2016-03-17 15:00:00,73.79,73.85,73.73,73.82,35615.0,68.7166,68.7724,68.6607,68.7445,35615.0
2016-03-17 15:10:00,73.82,73.85,73.7,73.75,39976.0,68.7445,68.7724,68.6328,68.6793,39976.0
2016-03-17 15:20:00,73.75,74.02,73.75,74.02,40453.0,68.6793,68.9308,68.6793,68.9308,40453.0
2016-03-17 15:30:00,74.02,74.02,73.73,73.87,96894.0,68.9308,68.9308,68.6607,68.7911,96894.0
2016-03-17 15:40:00,73.87,73.87,73.73,73.79,122109.0,68.7911,68.7911,68.6607,68.7166,122109.0
2016-03-17 15:50:00,73.79,73.8,73.65,73.73,158170.0,68.7166,68.7259,68.5862,68.6607,158170.0
2016-03-18 09:30:00,73.94,74.87,73.76,74.73,278511.0,68.8563,69.7223,68.6886,69.5919,278511.0
2016-03-18 09:40:00,74.78,74.85,74.59,74.7,46113.0,69.6385,69.7037,69.4616,69.564,46113.0
2016-03-18 09:50:00,74.74,74.81,74.6,74.76,51032.0,69.6013,69.6664,69.4709,69.6199,51032.0
2016-03-18 10:00:00,74.75,74.76,74.44,74.67,101127.0,69.6106,69.6199,69.3219,69.5361,101127.0
2016-03-18 10:10:00,74.68,74.8,74.65,74.76,77607.0,69.5454,69.6571,69.5174,69.6199,77607.0
2016-03-18 10:20:00,74.75,74.93,74.74,74.83,93783.0,69.6106,69.7782,69.6013,69.6851,93783.0
2016-03-18 10:30:00,74.83,75.12,74.77,75.01,155595.0,69.6851,69.9551,69.6292,69.8527,155595.0
2016-03-18 10:40:00,75.03,75.22,74.97,75.09,121211.0,69.8713,70.0483,69.8154,69.9272,121211.0
2016-03-18 10:50:00,75.11,75.4,75.06,75.32,76946.0,69.9458,70.2159,69.8993,70.1414,76946.0
2016-03-18 11:00:00,75.33,75.74,75.29,75.65,98523.0,70.1507,70.5325,70.1134,70.4487,98523.0
2016-03-18 11:10:00,75.64,75.95,75.56,75.85,131073.0,70.4394,70.7281,70.3649,70.6349,131073.0
2016-03-18 11:20:00,75.86,75.99,75.8,75.86,73339.0,70.6442,70.7653,70.5884,70.6442,73339.0
2016-03-18 11:30:00,75.85,76.23,75.77,75.97,149313.0,70.6349,70.9888,70.5604,70.7467,149313.0
2016-03-18 11:40:00,75.96,76.09,75.87,76.02,81332.0,70.7374,70.8584,70.6536,70.7932,81332.0
2016-03-18 11:50:00,75.99,76.07,75.95,76.04,53605.0,70.7653,70.8398,70.7281,70.8119,53605.0
2016-03-18 12:00:00,76.04,76.05,75.87,75.89,51797.0,70.8119,70.8212,70.6536,70.6722,51797.0
2016-03-18 12:10:00,75.89,75.98,75.84,75.89,49249.0,70.6722,70.756,70.6256,70.6722,49249.0
2016-03-18 12:20:00,75.89,75.97,75.86,75.9,43240.0,70.6722,70.7467,70.6442,70.6815,43240.0
2016-03-18 12:30:00,75.9,76.0,75.77,76.0,36763.0,70.6815,70.7746,70.5604,70.7746,36763.0
2016-03-18 12:40:00,76.0,76.0,75.77,75.81,45785.0,70.7746,70.7746,70.5604,70.5977,45785.0
2016-03-18 12:50:00,75.82,75.84,75.76,75.8,30844.0,70.607,70.6256,70.5511,70.5884,30844.0
2016-03-18 13:00:00,75.82,75.83,75.72,75.75,48599.0,70.607,70.6163,70.5139,70.5418,48599.0
2016-03-18 13:10:00,75.76,75.77,75.54,75.54,40512.0,70.5511,70.5604,70.3463,70.3463,40512.0
2016-03-18 13:20:00,75.56,75.77,75.53,75.67,63710.0,70.3649,70.5604,70.3369,70.4673,63710.0
2016-03-18 13:30:00,75.67,75.78,75.59,75.63,57921.0,70.4673,70.5697,70.3928,70.4301,57921.0
2016-03-18 13:40:00,75.64,75.78,75.64,75.75,28248.0,70.4394,70.5697,70.4394,70.5418,28248.0
2016-03-18 13:50:00,75.74,75.81,75.72,75.76,41850.0,70.5325,70.5977,70.5139,70.5511,41850.0
2016-03-18 14:00:00,75.76,75.82,75.72,75.74,55303.0,70.5511,70.607,70.5139,70.5325,55303.0
2016-03-18 14:10:00,75.74,75.79,75.6,75.74,60434.0,70.5325,70.5791,70.4021,70.5325,60434.0
2016-03-18 14:20:00,75.73,75.91,75.66,75.66,179505.0,70.5232,70.6908,70.458,70.458,179505.0
2016-03-18 14:30:00,75.66,75.8,75.63,75.73,56447.0,70.458,70.5884,70.4301,70.5232,56447.0
2016-03-18 14:40:00,75.71,75.75,75.64,75.74,173696.0,70.5046,70.5418,70.4394,70.5325,173696.0
2016-03-18 14:50:00,75.74,75.75,75.58,75.59,33358.0,70.5325,70.5418,70.3835,70.3928,33358.0
2016-03-18 15:00:00,75.59,75.78,75.58,75.72,42267.0,70.3928,70.5697,70.3835,70.5139,42267.0
2016-03-18 15:10:00,75.73,75.8,75.69,75.73,108670.0,70.5232,70.5884,70.4859,70.5232,108670.0
2016-03-18 15:20:00,75.71,75.75,75.64,75.65,46970.0,70.5046,70.5418,70.4394,70.4487,46970.0
2016-03-18 15:30:00,75.65,75.67,75.59,75.59,80554.0,70.4487,70.4673,70.3928,70.3928,80554.0
2016-03-18 15:40:00,75.59,75.68,75.45,75.48,157730.0,70.3928,70.4766,70.2624,70.2904,157730.0
2016-03-18 15:50:00,75.49,75.57,75.42,75.46,355510.0,70.2997,70.3742,70.2345,70.2718,355510.0
2016-03-21 09:30:00,75.25,76.35,75.21,76.27,82784.0,70.0762,71.1006,70.0389,71.0261,82784.0
2016-03-21 09:40:00,76.27,76.61,76.15,76.4,95994.0,71.0261,71.3427,70.9143,71.1471,95994.0
2016-03-21 09:50:00,76.36,76.56,75.94,76.14,152747.0,71.1099,71.2961,70.7187,70.905,152747.0
2016-03-21 10:00:00,76.13,76.2,75.65,75.69,67166.0,70.8957,70.9609,70.4487,70.4859,67166.0
2016-03-21 10:10:00,75.69,76.0,75.6,75.98,87292.0,70.4859,70.7746,70.4021,70.756,87292.0
2016-03-21 10:20:00,75.98,76.06,75.79,75.8,51467.0,70.756,70.8305,70.5791,70.5884,51467.0
2016-03-21 10:30:00,75.76,75.8,75.64,75.77,87032.0,70.5511,70.5884,70.4394,70.5604,87032.0
2016-03-21 10:40:00,75.78,75.83,75.52,75.52,55785.0,70.5697,70.6163,70.3276,70.3276,55785.0
2016-03-21 10:50:00,75.51,75.56,75.43,75.51,51440.0,70.3183,70.3649,70.2438,70.3183,51440.0
2016-03-21 11:00:00,75.53,75.61,75.35,75.35,32269.0,70.3369,70.4114,70.1693,70.1693,32269.0
2016-03-21 11:10:00,75.34,75.59,75.23,75.59,35916.0,70.16,70.3928,70.0576,70.3928,35916.0
2016-03-21 11:20:00,75.62,75.75,75.32,75.35,37130.0,70.4207,70.5418,70.1414,70.1693,37130.0
2016-03-21 11:30:00,75.34,75.45,75.27,75.33,41030.0,70.16,70.2624,70.0948,70.1507,41030.0
2016-03-21 11:40:00,75.32,75.43,75.08,75.08,26929.0,70.1414,70.2438,69.9179,69.9179,26929.0
2016-03-21 11:50:00,75.12,75.27,75.1,75.24,26592.0,69.9551,70.0948,69.9365,70.0669,26592.0
2016-03-21 12:00:00,75.24,75.29,75.1,75.23,31330.0,70.0669,70.1134,69.9365,70.0576,31330.0
2016-03-21 12:10:00,75.21,75.25,75.07,75.18,21736.0,70.0389,70.0762,69.9086,70.011,21736.0
2016-03-21 12:20:00,75.19,75.2,74.96,75.1,46360.0,70.0203,70.0296,69.8061,69.9365,46360.0
2016-03-21 12:30:00,75.11,75.14,74.99,75.01,15367.0,69.9458,69.9738,69.8341,69.8527,15367.0
2016-03-21 12:40:00,75.0,75.04,74.94,75.02,17833.0,69.8434,69.8806,69.7875,69.862,17833.0
2016-03-21 12:50:00,75.02,75.06,74.96,75.02,23962.0,69.862,69.8993,69.8061,69.862,23962.0
2016-03-21 13:00:00,75.03,75.21,75.01,75.21,38848.0,69.8713,70.0389,69.8527,70.0389,38848.0
2016-03-21 13:10:00,75.19,75.25,75.05,75.06,35097.0,70.0203,70.0762,69.8899,69.8993,35097.0
2016-03-21 13:20:00,75.06,75.19,75.01,75.19,19000.0,69.8993,70.0203,69.8527,70.0203,19000.0
2016-03-21 13:30:00,75.18,75.21,75.03,75.09,23593.0,70.011,70.0389,69.8713,69.9272,23593.0
2016-03-21 13:40:00,75.07,75.13,74.95,75.0,28707.0,69.9086,69.9644,69.7968,69.8434,28707.0
2016-03-21 13:50:00,74.99,75.1,74.93,75.08,28452.0,69.8341,69.9365,69.7782,69.9179,28452.0
2016-03-21 14:00:00,75.1,75.11,75.0,75.02,28141.0,69.9365,69.9458,69.8434,69.862,28141.0
2016-03-21 14:10:00,75.03,75.2,75.03,75.18,30299.0,69.8713,70.0296,69.8713,70.011,30299.0
2016-03-21 14:20:00,75.19,75.31,75.18,75.31,27593.0,70.0203,70.1321,70.011,70.1321,27593.0
2016-03-21 14:30:00,75.31,75.33,75.13,75.16,24357.0,70.1321,70.1507,69.9644,69.9924,24357.0
2016-03-21 14:40:00,75.19,75.28,75.08,75.09,35670.0,70.0203,70.1041,69.9179,69.9272,35670.0
2016-03-21 14:50:00,75.09,75.48,75.09,75.4,96259.0,69.9272,70.2904,69.9272,70.2159,96259.0
2016-03-21 15:00:00,75.4,75.5,75.24,75.31,100560.0,70.2159,70.309,70.0669,70.1321,100560.0
2016-03-21 15:10:00,75.31,75.37,75.21,75.23,72584.0,70.1321,70.1879,70.0389,70.0576,72584.0
2016-03-21 15:20:00,75.22,75.4,75.19,75.34,57822.0,70.0483,70.2159,70.0203,70.16,57822.0
2016-03-21 15:30:00,75.33,75.33,75.16,75.26,52952.0,70.1507,70.1507,69.9924,70.0855,52952.0
2016-03-21 15:40:00,75.26,75.53,75.23,75.53,82420.0,70.0855,70.3369,70.0576,70.3369,82420.0
2016-03-21 15:50:00,75.52,75.54,75.43,75.49,172432.0,70.3276,70.3463,70.2438,70.2997,172432.0
2016-03-22 09:30:00,75.12,75.55,75.02,75.48,46821.0,69.9551,70.3556,69.862,70.2904,46821.0
2016-03-22 09:40:00,75.44,75.44,75.11,75.15,18706.0,70.2531,70.2531,69.9458,69.9831,18706.0
2016-03-22 09:50:00,75.1,75.35,75.04,75.32,15517.0,69.9365,70.1693,69.8806,70.1414,15517.0
2016-03-22 10:00:00,75.33,75.6,75.19,75.4,19929.0,70.1507,70.4021,70.0203,70.2159,19929.0
2016-03-22 10:10:00,75.42,75.65,75.25,75.41,42901.0,70.2345,70.4487,70.0762,70.2252,42901.0
2016-03-22 10:20:00,75.41,75.55,75.36,75.49,17152.0,70.2252,70.3556,70.1786,70.2997,17152.0
2016-03-22 10:30:00,75.48,75.79,75.43,75.77,28597.0,70.2904,70.5791,70.2438,70.5604,28597.0
2016-03-22 10:40:00,75.78,75.97,75.68,75.94,25712.0,70.5697,70.7467,70.4766,70.7187,25712.0
2016-03-22 10:50:00,75.94,76.0,75.73,75.85,27191.0,70.7187,70.7746,70.5232,70.6349,27191.0
2016-03-22 11:00:00,75.83,75.98,75.71,75.91,22064.0,70.6163,70.756,70.5046,70.6908,22064.0
2016-03-22 11:10:00,75.91,76.08,75.83,76.06,68720.0,70.6908,70.8491,70.6163,70.8305,68720.0
2016-03-22 11:20:00,76.08,76.26,75.98,76.11,25993.0,70.8491,71.0167,70.756,70.8771,25993.0
2016-03-22 11:30:00,76.12,76.22,76.01,76.21,19427.0,70.8864,70.9795,70.7839,70.9702,19427.0
2016-03-22 11:40:00,76.2,76.41,76.13,76.33,60364.0,70.9609,71.1564,70.8957,71.0819,60364.0
2016-03-22 11:50:00,76.32,76.36,76.14,76.21,21702.0,71.0726,71.1099,70.905,70.9702,21702.0
2016-03-22 12:00:00,76.23,76.51,76.22,76.41,57051.0,70.9888,71.2496,70.9795,71.1564,57051.0
2016-03-22 12:10:00,76.41,76.52,76.38,76.48,39923.0,71.1564,71.2589,71.1285,71.2216,39923.0
2016-03-22 12:20:00,76.47,76.67,76.47,76.66,39632.0,71.2123,71.3986,71.2123,71.3892,39632.0
2016-03-22 12:30:00,76.66,76.93,76.62,76.85,94141.0,71.3892,71.6407,71.352,71.5662,94141.0
2016-03-22 12:40:00,76.85,77.11,76.83,76.95,81729.0,71.5662,71.8083,71.5476,71.6593,81729.0
2016-03-22 12:50:00,76.96,77.15,76.96,77.13,52485.0,71.6686,71.8456,71.6686,71.8269,52485.0
2016-03-22 13:00:00,77.12,77.13,76.97,77.02,52346.0,71.8176,71.8269,71.6779,71.7245,52346.0
2016-03-22 13:10:00,77.02,77.08,76.92,77.05,60071.0,71.7245,71.7804,71.6314,71.7524,60071.0
2016-03-22 13:20:00,77.06,77.24,77.05,77.19,54811.0,71.7617,71.9294,71.7524,71.8828,54811.0
2016-03-22 13:30:00,77.19,77.21,77.05,77.15,60042.0,71.8828,71.9014,71.7524,71.8456,60042.0
2016-03-22 13:40:00,77.16,77.28,77.09,77.2,75150.0,71.8549,71.9666,71.7897,71.8921,75150.0
2016-03-22 13:50:00,77.21,77.42,77.2,77.33,80088.0,71.9014,72.097,71.8921,72.0132,80088.0
2016-03-22 14:00:00,77.34,77.49,77.28,77.32,67600.0,72.0225,72.1622,71.9666,72.0039,67600.0
2016-03-22 14:10:00,77.32,77.64,77.31,77.61,88453.0,72.0039,72.3019,71.9946,72.2739,88453.0
2016-03-22 14:20:00,77.61,77.81,77.58,77.68,109474.0,72.2739,72.4602,72.246,72.3391,109474.0
2016-03-22 14:30:00,77.65,78.0,77.65,77.9,176214.0,72.3112,72.6371,72.3112,72.544,176214.0
2016-03-22 14:40:00,77.89,78.0,77.75,77.76,93218.0,72.5347,72.6371,72.4043,72.4136,93218.0
2016-03-22 14:50:00,77.76,77.84,77.56,77.56,88848.0,72.4136,72.4881,72.2274,72.2274,88848.0
2016-03-22 15:00:00,77.56,77.6,77.34,77.38,73215.0,72.2274,72.2646,72.0225,72.0597,73215.0
2016-03-22 15:10:00,77.38,77.44,77.26,77.29,55003.0,72.0597,72.1156,71.948,71.9759,55003.0
2016-03-22 15:20:00,77.31,77.37,77.19,77.22,83523.0,71.9946,72.0504,71.8828,71.9107,83523.0
2016-03-22 15:30:00,77.22,77.28,77.15,77.16,118825.0,71.9107,71.9666,71.8456,71.8549,118825.0
2016-03-22 15:40:00,77.15,77.22,77.09,77.15,144573.0,71.8456,71.9107,71.7897,71.8456,144573.0
2016-03-22 15:50:00,77.14,77.2,77.08,77.16,182873.0,71.8362,71.8921,71.7804,71.8549,182873.0
2016-03-23 09:30:00,77.27,78.67,77.17,78.2,268363.0,71.9573,73.261,71.8642,72.8234,268363.0
2016-03-23 09:40:00,78.19,78.22,77.17,77.22,97470.0,72.814,72.842,71.8642,71.9107,97470.0
2016-03-23 09:50:00,77.21,77.45,76.99,77.09,44775.0,71.9014,72.1249,71.6966,71.7897,44775.0
2016-03-23 10:00:00,77.1,77.16,76.83,77.04,61338.0,71.799,71.8549,71.5476,71.7431,61338.0
2016-03-23 10:10:00,77.04,77.25,77.01,77.25,85378.0,71.7431,71.9387,71.7152,71.9387,85378.0
2016-03-23 10:20:00,77.21,77.54,77.2,77.47,35707.0,71.9014,72.2087,71.8921,72.1436,35707.0
2016-03-23 10:30:00,77.43,77.67,77.24,77.53,68417.0,72.1063,72.3298,71.9294,72.1994,68417.0
2016-03-23 10:40:00,77.56,77.7,77.47,77.48,54585.0,72.2274,72.3577,72.1436,72.1529,54585.0
2016-03-23 10:50:00,77.5,77.66,77.44,77.55,75661.0,72.1715,72.3205,72.1156,72.2181,75661.0
2016-03-23 11:00:00,77.55,77.67,77.33,77.67,70070.0,72.2181,72.3298,72.0132,72.3298,70070.0
2016-03-23 11:10:00,77.66,77.76,77.48,77.48,60361.0,72.3205,72.4136,72.1529,72.1529,60361.0
2016-03-23 11:20:00,77.51,77.71,77.45,77.55,48348.0,72.1808,72.3671,72.1249,72.2181,48348.0
2016-03-23 11:30:00,77.54,77.72,77.48,77.69,34168.0,72.2087,72.3764,72.1529,72.3484,34168.0
2016-03-23 11:40:00,77.69,77.72,77.59,77.69,41841.0,72.3484,72.3764,72.2553,72.3484,41841.0
2016-03-23 11:50:00,77.7,77.71,77.55,77.68,41624.0,72.3577,72.3671,72.2181,72.3391,41624.0
2016-03-23 12:00:00,77.66,77.66,77.33,77.34,40281.0,72.3205,72.3205,72.0132,72.0225,40281.0
2016-03-23 12:10:00,77.35,77.47,77.3,77.39,28912.0,72.0318,72.1436,71.9852,72.0691,28912.0
2016-03-23 12:20:00,77.39,77.39,77.2,77.36,51046.0,72.0691,72.0691,71.8921,72.0411,51046.0
2016-03-23 12:30:00,77.38,77.62,77.32,77.62,37345.0,72.0597,72.2832,72.0039,72.2832,37345.0
2016-03-23 12:40:00,77.61,77.66,77.5,77.52,41448.0,72.2739,72.3205,72.1715,72.1901,41448.0
2016-03-23 12:50:00,77.51,77.59,77.34,77.57,26143.0,72.1808,72.2553,72.0225,72.2367,26143.0
2016-03-23 13:00:00,77.58,77.58,77.35,77.47,26502.0,72.246,72.246,72.0318,72.1436,26502.0
2016-03-23 13:10:00,77.47,77.57,77.43,77.44,33083.0,72.1436,72.2367,72.1063,72.1156,33083.0
2016-03-23 13:20:00,77.45,77.62,77.44,77.51,47862.0,72.1249,72.2832,72.1156,72.1808,47862.0
2016-03-23 13:30:00,77.5,77.5,77.1,77.26,61303.0,72.1715,72.1715,71.799,71.948,61303.0
2016-03-23 13:40:00,77.27,77.45,77.27,77.33,30541.0,71.9573,72.1249,71.9573,72.0132,30541.0
2016-03-23 13:50:00,77.35,77.41,77.15,77.16,32599.0,72.0318,72.0877,71.8456,71.8549,32599.0
2016-03-23 14:00:00,77.16,77.32,77.1,77.2,39782.0,71.8549,72.0039,71.799,71.8921,39782.0
2016-03-23 14:10:00,77.19,77.34,77.16,77.19,39671.0,71.8828,72.0225,71.8549,71.8828,39671.0
2016-03-23 14:20:00,77.19,77.32,77.14,77.2,60413.0,71.8828,72.0039,71.8362,71.8921,60413.0
2016-03-23 14:30:00,77.2,77.35,77.11,77.18,47810.0,71.8921,72.0318,71.8083,71.8735,47810.0
2016-03-23 14:40:00,77.15,77.18,77.09,77.1,48153.0,71.8456,71.8735,71.7897,71.799,48153.0
2016-03-23 14:50:00,77.12,77.22,77.08,77.13,37867.0,71.8176,71.9107,71.7804,71.8269,37867.0
2016-03-23 15:00:00,77.12,77.13,77.0,77.08,49392.0,71.8176,71.8269,71.7059,71.7804,49392.0
2016-03-23 15:10:00,77.09,77.12,77.0,77.05,44402.0,71.7897,71.8176,71.7059,71.7524,44402.0
2016-03-23 15:20:00,77.04,77.06,76.99,77.01,59012.0,71.7431,71.7617,71.6966,71.7152,59012.0
2016-03-23 15:30:00,77.01,77.19,76.99,77.07,54706.0,71.7152,71.8828,71.6966,71.7711,54706.0
2016-03-23 15:40:00,77.07,77.14,76.99,77.07,99521.0,71.7711,71.8362,71.6966,71.7711,99521.0
2016-03-23 15:50:00,77.07,77.12,76.93,76.96,138459.0,71.7711,71.8176,71.6407,71.6686,138459.0
2016-03-24 09:30:00,76.19,76.4,75.41,76.34,70666.0,70.9516,71.1471,70.2252,71.0912,70666.0
2016-03-24 09:40:00,76.28,76.95,76.21,76.49,73450.0,71.0354,71.6593,70.9702,71.2309,73450.0
2016-03-24 09:50:00,76.47,76.88,76.47,76.74,28784.0,71.2123,71.5941,71.2123,71.4637,28784.0
2016-03-24 10:00:00,76.78,76.9,76.61,76.88,50646.0,71.501,71.6127,71.3427,71.5941,50646.0
2016-03-24 10:10:00,76.87,76.94,76.73,76.81,24805.0,71.5848,71.65,71.4544,71.5289,24805.0
2016-03-24 10:20:00,76.85,77.0,76.76,76.91,33564.0,71.5662,71.7059,71.4824,71.6221,33564.0
2016-03-24 10:30:00,76.88,76.96,76.76,76.94,42373.0,71.5941,71.6686,71.4824,71.65,42373.0
2016-03-24 10:40:00,76.94,76.94,76.65,76.75,33783.0,71.65,71.65,71.3799,71.4731,33783.0
2016-03-24 10:50:00,76.75,76.82,76.62,76.72,31851.0,71.4731,71.5382,71.352,71.4451,31851.0
2016-03-24 11:00:00,76.74,76.82,76.46,76.47,59806.0,71.4637,71.5382,71.203,71.2123,59806.0
2016-03-24 11:10:00,76.47,76.55,76.15,76.18,37108.0,71.2123,71.2868,70.9143,70.9422,37108.0
2016-03-24 11:20:00,76.16,76.17,75.98,76.02,38344.0,70.9236,70.9329,70.756,70.7932,38344.0
2016-03-24 11:30:00,75.99,76.03,75.69,75.71,31393.0,70.7653,70.8026,70.4859,70.5046,31393.0
2016-03-24 11:40:00,75.68,75.68,75.45,75.55,99697.0,70.4766,70.4766,70.2624,70.3556,99697.0
2016-03-24 11:50:00,75.55,75.61,75.33,75.45,123053.0,70.3556,70.4114,70.1507,70.2624,123053.0
2016-03-24 12:00:00,75.44,75.61,75.42,75.58,81380.0,70.2531,70.4114,70.2345,70.3835,81380.0
2016-03-24 12:10:00,75.59,75.6,75.43,75.48,33606.0,70.3928,70.4021,70.2438,70.2904,33606.0
2016-03-24 12:20:00,75.49,75.5,75.33,75.46,28360.0,70.2997,70.309,70.1507,70.2718,28360.0
2016-03-24 12:30:00,75.46,75.46,75.33,75.4,34488.0,70.2718,70.2718,70.1507,70.2159,34488.0
2016-03-24 12:40:00,75.4,75.48,75.37,75.46,36308.0,70.2159,70.2904,70.1879,70.2718,36308.0
2016-03-24 12:50:00,75.45,75.61,75.37,75.49,59656.0,70.2624,70.4114,70.1879,70.2997,59656.0
2016-03-24 13:00:00,75.47,75.78,75.4,75.78,43101.0,70.2811,70.5697,70.2159,70.5697,43101.0
2016-03-24 13:10:00,75.78,75.94,75.62,75.92,54812.0,70.5697,70.7187,70.4207,70.7001,54812.0
2016-03-24 13:20:00,75.94,75.94,75.7,75.75,52680.0,70.7187,70.7187,70.4952,70.5418,52680.0
2016-03-24 13:30:00,75.76,75.83,75.66,75.79,32632.0,70.5511,70.6163,70.458,70.5791,32632.0
2016-03-24 13:40:00,75.8,75.88,75.71,75.79,40349.0,70.5884,70.6629,70.5046,70.5791,40349.0
2016-03-24 13:50:00,75.8,75.84,75.68,75.7,53283.0,70.5884,70.6256,70.4766,70.4952,53283.0
2016-03-24 14:00:00,75.7,75.71,75.58,75.68,42299.0,70.4952,70.5046,70.3835,70.4766,42299.0
2016-03-24 14:10:00,75.68,76.07,75.65,76.07,46652.0,70.4766,70.8398,70.4487,70.8398,46652.0
2016-03-24 14:20:00,76.05,76.21,75.96,76.14,42332.0,70.8212,70.9702,70.7374,70.905,42332.0
2016-03-24 14:30:00,76.16,76.19,76.02,76.12,34184.0,70.9236,70.9516,70.7932,70.8864,34184.0
2016-03-24 14:40:00,76.13,76.25,76.1,76.12,35218.0,70.8957,71.0074,70.8677,70.8864,35218.0
2016-03-24 14:50:00,76.13,76.18,76.03,76.08,43910.0,70.8957,70.9422,70.8026,70.8491,43910.0
2016-03-24 15:00:00,76.08,76.2,76.06,76.18,36539.0,70.8491,70.9609,70.8305,70.9422,36539.0
2016-03-24 15:10:00,76.19,76.3,76.16,76.23,43690.0,70.9516,71.054,70.9236,70.9888,43690.0
2016-03-24 15:20:00,76.24,76.29,76.21,76.26,51442.0,70.9981,71.0447,70.9702,71.0167,51442.0
2016-03-24 15:30:00,76.25,76.29,76.2,76.26,65226.0,71.0074,71.0447,70.9609,71.0167,65226.0
2016-03-24 15:40:00,76.26,76.38,76.25,76.3,92515.0,71.0167,71.1285,71.0074,71.054,92515.0
2016-03-24 15:50:00,76.3,76.41,76.28,76.37,138961.0,71.054,71.1564,71.0354,71.1192,138961.0
2016-03-28 09:30:00,76.56,76.75,76.47,76.65,35824.0,71.2961,71.4731,71.2123,71.3799,35824.0
2016-03-28 09:40:00,76.6,76.74,76.54,76.67,27870.0,71.3334,71.4637,71.2775,71.3986,27870.0
2016-03-28 09:50:00,76.67,76.89,76.67,76.82,14236.0,71.3986,71.6034,71.3986,71.5382,14236.0
2016-03-28 10:00:00,76.83,77.1,76.75,77.1,29082.0,71.5476,71.799,71.4731,71.799,29082.0
2016-03-28 10:10:00,77.13,77.2,76.98,77.05,19842.0,71.8269,71.8921,71.6872,71.7524,19842.0
2016-03-28 10:20:00,77.05,77.11,76.73,76.76,38999.0,71.7524,71.8083,71.4544,71.4824,38999.0
2016-03-28 10:30:00,76.73,76.73,76.2,76.32,48993.0,71.4544,71.4544,70.9609,71.0726,48993.0
2016-03-28 10:40:00,76.31,76.54,76.29,76.48,18894.0,71.0633,71.2775,71.0447,71.2216,18894.0
2016-03-28 10:50:00,76.46,76.46,76.05,76.17,16541.0,71.203,71.203,70.8212,70.9329,16541.0
2016-03-28 11:00:00,76.19,76.21,75.96,76.19,23341.0,70.9516,70.9702,70.7374,70.9516,23341.0
2016-03-28 11:10:00,76.19,76.27,76.05,76.18,22909.0,70.9516,71.0261,70.8212,70.9422,22909.0
2016-03-28 11:20:00,76.17,76.5,76.15,76.3,14635.0,70.9329,71.2402,70.9143,71.054,14635.0
2016-03-28 11:30:00,76.32,76.33,76.12,76.26,13389.0,71.0726,71.0819,70.8864,71.0167,13389.0
2016-03-28 11:40:00,76.22,76.34,76.15,76.31,17731.0,70.9795,71.0912,70.9143,71.0633,17731.0
2016-03-28 11:50:00,76.3,76.51,76.24,76.42,15793.0,71.054,71.2496,70.9981,71.1657,15793.0
2016-03-28 12:00:00,76.4,76.49,76.29,76.31,15210.0,71.1471,71.2309,71.0447,71.0633,15210.0
2016-03-28 12:10:00,76.33,76.53,76.3,76.49,11126.0,71.0819,71.2682,71.054,71.2309,11126.0
2016-03-28 12:20:00,76.51,76.59,76.42,76.56,12439.0,71.2496,71.3241,71.1657,71.2961,12439.0
2016-03-28 12:30:00,76.55,76.79,76.48,76.74,10754.0,71.2868,71.5103,71.2216,71.4637,10754.0
2016-03-28 12:40:00,76.75,76.77,76.62,76.65,14668.0,71.4731,71.4917,71.352,71.3799,14668.0
2016-03-28 12:50:00,76.64,76.77,76.55,76.69,20394.0,71.3706,71.4917,71.2868,71.4172,20394.0
2016-03-28 13:00:00,76.7,76.72,76.56,76.56,14507.0,71.4265,71.4451,71.2961,71.2961,14507.0
2016-03-28 13:10:00,76.57,76.64,76.47,76.64,12177.0,71.3054,71.3706,71.2123,71.3706,12177.0
2016-03-28 13:20:00,76.66,76.72,76.61,76.72,16633.0,71.3892,71.4451,71.3427,71.4451,16633.0
2016-03-28 13:30:00,76.72,76.76,76.64,76.69,37550.0,71.4451,71.4824,71.3706,71.4172,37550.0
2016-03-28 13:40:00,76.71,76.8,76.65,76.7,21721.0,71.4358,71.5196,71.3799,71.4265,21721.0
2016-03-28 13:50:00,76.71,76.75,76.58,76.63,50100.0,71.4358,71.4731,71.3147,71.3613,50100.0
2016-03-28 14:00:00,76.63,76.86,76.59,76.72,20124.0,71.3613,71.5755,71.3241,71.4451,20124.0
2016-03-28 14:10:00,76.73,76.85,76.67,76.76,24360.0,71.4544,71.5662,71.3986,71.4824,24360.0
2016-03-28 14:20:00,76.72,76.82,76.65,76.67,13990.0,71.4451,71.5382,71.3799,71.3986,13990.0
2016-03-28 14:30:00,76.64,76.73,76.61,76.73,16119.0,71.3706,71.4544,71.3427,71.4544,16119.0
2016-03-28 14:40:00,76.72,76.73,76.62,76.63,24566.0,71.4451,71.4544,71.352,71.3613,24566.0
2016-03-28 14:50:00,76.65,76.69,76.59,76.65,21865.0,71.3799,71.4172,71.3241,71.3799,21865.0
2016-03-28 15:00:00,76.67,76.8,76.65,76.79,45301.0,71.3986,71.5196,71.3799,71.5103,45301.0
2016-03-28 15:10:00,76.79,76.9,76.77,76.82,23246.0,71.5103,71.6127,71.4917,71.5382,23246.0
2016-03-28 15:20:00,76.81,76.89,76.74,76.82,32255.0,71.5289,71.6034,71.4637,71.5382,32255.0
2016-03-28 15:30:00,76.8,76.82,76.66,76.77,38211.0,71.5196,71.5382,71.3892,71.4917,38211.0
2016-03-28 15:40:00,76.78,76.82,76.6,76.65,58086.0,71.501,71.5382,71.3334,71.3799,58086.0
2016-03-28 15:50:00,76.64,76.64,76.41,76.44,100214.0,71.3706,71.3706,71.1564,71.1844,100214.0
2016-03-29 09:30:00,76.05,76.58,76.0,76.43,34475.0,70.8212,71.3147,70.7746,71.1751,34475.0
2016-03-29 09:40:00,76.39,76.82,76.31,76.56,30508.0,71.1378,71.5382,71.0633,71.2961,30508.0
2016-03-29 09:50:00,76.53,76.59,76.25,76.36,63391.0,71.2682,71.3241,71.0074,71.1099,63391.0
2016-03-29 10:00:00,76.5,76.66,76.35,76.6,37148.0,71.2402,71.3892,71.1006,71.3334,37148.0
2016-03-29 10:10:00,76.62,76.65,76.32,76.58,26390.0,71.352,71.3799,71.0726,71.3147,26390.0
2016-03-29 10:20:00,76.58,76.68,76.45,76.51,31699.0,71.3147,71.4079,71.1937,71.2496,31699.0
2016-03-29 10:30:00,76.53,76.58,76.43,76.49,23253.0,71.2682,71.3147,71.1751,71.2309,23253.0
2016-03-29 10:40:00,76.51,76.63,76.44,76.5,22773.0,71.2496,71.3613,71.1844,71.2402,22773.0
2016-03-29 10:50:00,76.51,76.51,76.32,76.42,25298.0,71.2496,71.2496,71.0726,71.1657,25298.0
2016-03-29 11:00:00,76.43,76.53,76.36,76.51,56596.0,71.1751,71.2682,71.1099,71.2496,56596.0
2016-03-29 11:10:00,76.49,76.59,76.42,76.51,54565.0,71.2309,71.3241,71.1657,71.2496,54565.0
2016-03-29 11:20:00,76.51,76.55,76.45,76.53,28175.0,71.2496,71.2868,71.1937,71.2682,28175.0
2016-03-29 11:30:00,76.55,76.55,76.41,76.46,30699.0,71.2868,71.2868,71.1564,71.203,30699.0
2016-03-29 11:40:00,76.48,76.56,76.45,76.49,28541.0,71.2216,71.2961,71.1937,71.2309,28541.0
2016-03-29 11:50:00,76.48,76.59,76.43,76.45,27041.0,71.2216,71.3241,71.1751,71.1937,27041.0
2016-03-29 12:00:00,76.47,76.47,76.35,76.39,19047.0,71.2123,71.2123,71.1006,71.1378,19047.0
2016-03-29 12:10:00,76.4,76.4,76.35,76.39,14473.0,71.1471,71.1471,71.1006,71.1378,14473.0
2016-03-29 12:20:00,76.4,76.75,76.4,76.69,30176.0,71.1471,71.4731,71.1471,71.4172,30176.0
2016-03-29 12:30:00,76.74,76.77,76.5,76.63,23094.0,71.4637,71.4917,71.2402,71.3613,23094.0
2016-03-29 12:40:00,76.63,77.06,76.63,77.01,42866.0,71.3613,71.7617,71.3613,71.7152,42866.0
2016-03-29 12:50:00,77.02,77.05,76.85,76.94,44903.0,71.7245,71.7524,71.5662,71.65,44903.0
2016-03-29 13:00:00,76.94,77.01,76.87,76.99,58703.0,71.65,71.7152,71.5848,71.6966,58703.0
2016-03-29 13:10:00,77.0,77.09,76.96,77.06,23892.0,71.7059,71.7897,71.6686,71.7617,23892.0
2016-03-29 13:20:00,77.04,77.05,76.77,76.85,40981.0,71.7431,71.7524,71.4917,71.5662,40981.0
2016-03-29 13:30:00,76.87,76.87,76.74,76.83,34436.0,71.5848,71.5848,71.4637,71.5476,34436.0
2016-03-29 13:40:00,76.83,76.96,76.82,76.91,26137.0,71.5476,71.6686,71.5382,71.6221,26137.0
2016-03-29 13:50:00,76.93,76.97,76.74,76.76,41735.0,71.6407,71.6779,71.4637,71.4824,41735.0
2016-03-29 14:00:00,76.76,77.07,76.75,77.04,39054.0,71.4824,71.7711,71.4731,71.7431,39054.0
2016-03-29 14:10:00,77.04,77.23,77.01,77.22,48995.0,71.7431,71.9201,71.7152,71.9107,48995.0
2016-03-29 14:20:00,77.23,77.44,77.22,77.39,65223.0,71.9201,72.1156,71.9107,72.0691,65223.0
2016-03-29 14:30:00,77.39,77.54,77.35,77.49,70220.0,72.0691,72.2087,72.0318,72.1622,70220.0
2016-03-29 14:40:00,77.48,77.5,77.34,77.37,31062.0,72.1529,72.1715,72.0225,72.0504,31062.0
2016-03-29 14:50:00,77.38,77.4,77.28,77.34,77369.0,72.0597,72.0784,71.9666,72.0225,77369.0
2016-03-29 15:00:00,77.33,77.43,77.3,77.39,25154.0,72.0132,72.1063,71.9852,72.0691,25154.0
2016-03-29 15:10:00,77.39,77.42,77.31,77.38,30209.0,72.0691,72.097,71.9946,72.0597,30209.0
2016-03-29 15:20:00,77.38,77.45,77.37,77.41,33132.0,72.0597,72.1249,72.0504,72.0877,33132.0
2016-03-29 15:30:00,77.4,77.52,77.31,77.47,56329.0,72.0784,72.1901,71.9946,72.1436,56329.0
2016-03-29 15:40:00,77.48,77.52,77.37,77.47,62133.0,72.1529,72.1901,72.0504,72.1436,62133.0
2016-03-29 15:50:00,77.46,77.61,77.42,77.57,129646.0,72.1342,72.2739,72.097,72.2367,129646.0
2016-03-30 09:30:00,78.0,79.0,77.94,78.62,97001.0,72.6371,73.5684,72.5812,73.2145,97001.0
2016-03-30 09:40:00,78.61,78.72,78.46,78.49,41997.0,73.2052,73.3076,73.0655,73.0934,41997.0
2016-03-30 09:50:00,78.51,78.58,77.69,77.73,108259.0,73.112,73.1772,72.3484,72.3857,108259.0
2016-03-30 10:00:00,77.75,77.78,77.5,77.58,56309.0,72.4043,72.4322,72.1715,72.246,56309.0
2016-03-30 10:10:00,77.6,77.67,77.3,77.39,82669.0,72.2646,72.3298,71.9852,72.0691,82669.0
2016-03-30 10:20:00,77.38,77.57,77.15,77.54,75561.0,72.0597,72.2367,71.8456,72.2087,75561.0
2016-03-30 10:30:00,77.55,77.65,77.46,77.52,44402.0,72.2181,72.3112,72.1342,72.1901,44402.0
2016-03-30 10:40:00,77.53,77.76,77.51,77.53,26855.0,72.1994,72.4136,72.1808,72.1994,26855.0
2016-03-30 10:50:00,77.53,77.72,77.46,77.49,24491.0,72.1994,72.3764,72.1342,72.1622,24491.0
2016-03-30 11:00:00,77.5,77.81,77.47,77.62,26522.0,72.1715,72.4602,72.1436,72.2832,26522.0
2016-03-30 11:10:00,77.64,77.69,77.51,77.54,73729.0,72.3019,72.3484,72.1808,72.2087,73729.0
2016-03-30 11:20:00,77.53,77.85,77.53,77.77,29297.0,72.1994,72.4974,72.1994,72.4229,29297.0
2016-03-30 11:30:00,77.77,77.79,77.59,77.61,28420.0,72.4229,72.4416,72.2553,72.2739,28420.0
2016-03-30 11:40:00,77.63,77.81,77.54,77.75,63474.0,72.2926,72.4602,72.2087,72.4043,63474.0
2016-03-30 11:50:00,77.75,77.91,77.74,77.76,37215.0,72.4043,72.5533,72.395,72.4136,37215.0
2016-03-30 12:00:00,77.8,77.83,77.71,77.76,29018.0,72.4509,72.4788,72.3671,72.4136,29018.0
2016-03-30 12:10:00,77.75,78.18,77.75,78.03,34659.0,72.4043,72.8047,72.4043,72.6651,34659.0
2016-03-30 12:20:00,78.03,78.09,77.8,77.98,23349.0,72.6651,72.7209,72.4509,72.6185,23349.0
2016-03-30 12:30:00,77.99,78.11,77.87,77.97,22589.0,72.6278,72.7396,72.5161,72.6092,22589.0
2016-03-30 12:40:00,77.96,78.12,77.84,78.12,21694.0,72.5999,72.7489,72.4881,72.7489,21694.0
2016-03-30 12:50:00,78.14,78.18,78.02,78.06,22825.0,72.7675,72.8047,72.6557,72.693,22825.0
2016-03-30 13:00:00,78.07,78.07,77.81,77.85,25207.0,72.7023,72.7023,72.4602,72.4974,25207.0
2016-03-30 13:10:00,77.86,77.93,77.82,77.84,29549.0,72.5067,72.5719,72.4695,72.4881,29549.0
2016-03-30 13:20:00,77.84,78.02,77.8,77.94,24565.0,72.4881,72.6557,72.4509,72.5812,24565.0
2016-03-30 13:30:00,77.92,78.05,77.86,77.98,24424.0,72.5626,72.6837,72.5067,72.6185,24424.0
2016-03-30 13:40:00,78.01,78.21,77.96,78.2,23543.0,72.6464,72.8327,72.5999,72.8234,23543.0
2016-03-30 13:50:00,78.22,78.25,78.1,78.15,31242.0,72.842,72.8699,72.7302,72.7768,31242.0
2016-03-30 14:00:00,78.13,78.27,78.11,78.16,32608.0,72.7582,72.8885,72.7396,72.7861,32608.0
2016-03-30 14:10:00,78.16,78.16,78.02,78.15,26559.0,72.7861,72.7861,72.6557,72.7768,26559.0
2016-03-30 14:20:00,78.15,78.46,78.1,78.41,166727.0,72.7768,73.0655,72.7302,73.0189,166727.0
2016-03-30 14:30:00,78.4,78.45,78.21,78.3,33019.0,73.0096,73.0562,72.8327,72.9165,33019.0
2016-03-30 14:40:00,78.3,78.33,78.18,78.29,42298.0,72.9165,72.9444,72.8047,72.9072,42298.0
2016-03-30 14:50:00,78.29,78.44,78.28,78.44,53026.0,72.9072,73.0469,72.8979,73.0469,53026.0
2016-03-30 15:00:00,78.44,78.47,78.36,78.43,54188.0,73.0469,73.0748,72.9724,73.0375,54188.0
2016-03-30 15:10:00,78.42,78.49,78.38,78.45,40935.0,73.0282,73.0934,72.991,73.0562,40935.0
2016-03-30 15:20:00,78.46,78.46,78.32,78.34,47152.0,73.0655,73.0655,72.9351,72.9537,47152.0
2016-03-30 15:30:00,78.35,78.37,78.2,78.27,57135.0,72.963,72.9817,72.8234,72.8885,57135.0
2016-03-30 15:40:00,78.28,78.29,78.12,78.12,62363.0,72.8979,72.9072,72.7489,72.7489,62363.0
2016-03-30 15:50:00,78.13,78.21,78.06,78.12,99937.0,72.7582,72.8327,72.693,72.7489,99937.0
2016-03-31 09:30:00,77.92,78.16,77.84,78.04,54828.0,72.5626,72.7861,72.4881,72.6744,54828.0
2016-03-31 09:40:00,78.08,78.27,77.96,78.02,80079.0,72.7116,72.8885,72.5999,72.6557,80079.0
2016-03-31 09:50:00,78.04,78.59,78.0,78.57,54251.0,72.6744,73.1865,72.6371,73.1679,54251.0
2016-03-31 10:00:00,78.51,78.51,78.01,78.07,44246.0,73.112,73.112,72.6464,72.7023,44246.0
2016-03-31 10:10:00,78.03,78.23,78.03,78.13,112705.0,72.6651,72.8513,72.6651,72.7582,112705.0
2016-03-31 10:20:00,78.17,78.59,78.15,78.26,34308.0,72.7954,73.1865,72.7768,72.8792,34308.0
2016-03-31 10:30:00,78.25,78.26,78.01,78.12,59043.0,72.8699,72.8792,72.6464,72.7489,59043.0
2016-03-31 10:40:00,78.14,78.22,78.09,78.11,44483.0,72.7675,72.842,72.7209,72.7396,44483.0
2016-03-31 10:50:00,78.11,78.21,78.07,78.11,27490.0,72.7396,72.8327,72.7023,72.7396,27490.0
2016-03-31 11:00:00,78.11,78.32,78.11,78.11,24393.0,72.7396,72.9351,72.7396,72.7396,24393.0
2016-03-31 11:10:00,78.11,78.28,78.11,78.13,26490.0,72.7396,72.8979,72.7396,72.7582,26490.0
2016-03-31 11:20:00,78.12,78.18,78.06,78.09,17973.0,72.7489,72.8047,72.693,72.7209,17973.0
2016-03-31 11:30:00,78.09,78.19,78.07,78.18,20293.0,72.7209,72.814,72.7023,72.8047,20293.0
2016-03-31 11:40:00,78.18,78.41,78.18,78.38,14984.0,72.8047,73.0189,72.8047,72.991,14984.0
2016-03-31 11:50:00,78.38,78.61,78.37,78.58,22956.0,72.991,73.2052,72.9817,73.1772,22956.0
2016-03-31 12:00:00,78.57,78.7,78.55,78.61,111202.0,73.1679,73.289,73.1493,73.2052,111202.0
2016-03-31 12:10:00,78.58,78.7,78.53,78.58,23469.0,73.1772,73.289,73.1307,73.1772,23469.0
2016-03-31 12:20:00,78.57,78.67,78.55,78.61,25242.0,73.1679,73.261,73.1493,73.2052,25242.0
2016-03-31 12:30:00,78.59,78.6,78.41,78.44,33299.0,73.1865,73.1959,73.0189,73.0469,33299.0
2016-03-31 12:40:00,78.44,78.57,78.4,78.4,44961.0,73.0469,73.1679,73.0096,73.0096,44961.0
2016-03-31 12:50:00,78.4,78.53,78.35,78.39,38285.0,73.0096,73.1307,72.963,73.0003,38285.0
2016-03-31 13:00:00,78.39,78.57,78.37,78.52,18885.0,73.0003,73.1679,72.9817,73.1214,18885.0
2016-03-31 13:10:00,78.54,78.57,78.32,78.32,17852.0,73.14,73.1679,72.9351,72.9351,17852.0
2016-03-31 13:20:00,78.32,78.36,78.2,78.22,48823.0,72.9351,72.9724,72.8234,72.842,48823.0
2016-03-31 13:30:00,78.21,78.21,78.04,78.06,40114.0,72.8327,72.8327,72.6744,72.693,40114.0
2016-03-31 13:40:00,78.07,78.08,77.96,78.01,35236.0,72.7023,72.7116,72.5999,72.6464,35236.0
2016-03-31 13:50:00,78.01,78.13,77.99,78.03,43210.0,72.6464,72.7582,72.6278,72.6651,43210.0
2016-03-31 14:00:00,78.02,78.05,77.94,78.0,48670.0,72.6557,72.6837,72.5812,72.6371,48670.0
2016-03-31 14:10:00,78.0,78.19,77.99,78.13,29855.0,72.6371,72.814,72.6278,72.7582,29855.0
2016-03-31 14:20:00,78.15,78.15,77.99,77.99,52444.0,72.7768,72.7768,72.6278,72.6278,52444.0
2016-03-31 14:30:00,77.99,78.07,77.98,78.0,39629.0,72.6278,72.7023,72.6185,72.6371,39629.0
2016-03-31 14:40:00,77.99,78.1,77.98,78.03,39444.0,72.6278,72.7302,72.6185,72.6651,39444.0
2016-03-31 14:50:00,78.02,78.07,77.99,78.0,38279.0,72.6557,72.7023,72.6278,72.6371,38279.0
2016-03-31 15:00:00,78.0,78.14,77.99,78.11,32828.0,72.6371,72.7675,72.6278,72.7396,32828.0
2016-03-31 15:10:00,78.1,78.17,78.04,78.09,28297.0,72.7302,72.7954,72.6744,72.7209,28297.0
2016-03-31 15:20:00,78.1,78.32,78.1,78.22,40740.0,72.7302,72.9351,72.7302,72.842,40740.0
2016-03-31 15:30:00,78.23,78.3,78.18,78.23,60140.0,72.8513,72.9165,72.8047,72.8513,60140.0
2016-03-31 15:40:00,78.23,78.37,78.12,78.31,91569.0,72.8513,72.9817,72.7489,72.9258,91569.0
2016-03-31 15:50:00,78.31,78.31,78.0,78.06,178868.0,72.9258,72.9258,72.6371,72.693,178868.0
2016-04-01 09:30:00,77.82,77.9,77.21,77.33,175041.0,72.4695,72.544,71.9014,72.0132,175041.0
2016-04-01 09:40:00,77.3,77.89,77.11,77.8,37309.0,71.9852,72.5347,71.8083,72.4509,37309.0
2016-04-01 09:50:00,77.8,78.12,77.71,78.03,77146.0,72.4509,72.7489,72.3671,72.6651,77146.0
2016-04-01 10:00:00,78.02,78.56,77.89,78.4,50481.0,72.6557,73.1586,72.5347,73.0096,50481.0
2016-04-01 10:10:00,78.4,78.52,78.16,78.23,39544.0,73.0096,73.1214,72.7861,72.8513,39544.0
2016-04-01 10:20:00,78.24,78.35,78.12,78.29,76236.0,72.8606,72.963,72.7489,72.9072,76236.0
2016-04-01 10:30:00,78.28,78.48,78.26,78.3,47109.0,72.8979,73.0841,72.8792,72.9165,47109.0
2016-04-01 10:40:00,78.32,78.4,78.23,78.3,38509.0,72.9351,73.0096,72.8513,72.9165,38509.0
2016-04-01 10:50:00,78.28,78.42,78.13,78.41,31950.0,72.8979,73.0282,72.7582,73.0189,31950.0
2016-04-01 11:00:00,78.4,78.49,78.3,78.46,51126.0,73.0096,73.0934,72.9165,73.0655,51126.0
2016-04-01 11:10:00,78.48,79.08,78.38,79.02,221640.0,73.0841,73.6429,72.991,73.587,221640.0
2016-04-01 11:20:00,78.99,79.05,78.76,78.76,39096.0,73.559,73.6149,73.3449,73.3449,39096.0
2016-04-01 11:30:00,78.76,79.09,78.75,79.06,47171.0,73.3449,73.6522,73.3355,73.6242,47171.0
2016-04-01 11:40:00,79.06,79.36,79.06,79.09,60766.0,73.6242,73.9036,73.6242,73.6522,60766.0
2016-04-01 11:50:00,79.09,79.1,78.86,78.9,29956.0,73.6522,73.6615,73.438,73.4752,29956.0
2016-04-01 12:00:00,78.87,78.99,78.7,78.71,20284.0,73.4473,73.559,73.289,73.2983,20284.0
2016-04-01 12:10:00,78.69,78.77,78.59,78.69,27065.0,73.2797,73.3542,73.1865,73.2797,27065.0
2016-04-01 12:20:00,78.68,78.83,78.59,78.83,18807.0,73.2704,73.41,73.1865,73.41,18807.0
2016-04-01 12:30:00,78.85,78.89,78.56,78.68,20077.0,73.4287,73.4659,73.1586,73.2704,20077.0
2016-04-01 12:40:00,78.7,78.77,78.64,78.67,20038.0,73.289,73.3542,73.2331,73.261,20038.0
2016-04-01 12:50:00,78.66,78.79,78.56,78.71,20052.0,73.2517,73.3728,73.1586,73.2983,20052.0
2016-04-01 13:00:00,78.7,78.76,78.59,78.64,28215.0,73.289,73.3449,73.1865,73.2331,28215.0
2016-04-01 13:10:00,78.65,78.74,78.6,78.73,22582.0,73.2424,73.3262,73.1959,73.3169,22582.0
2016-04-01 13:20:00,78.74,78.86,78.7,78.74,23497.0,73.3262,73.438,73.289,73.3262,23497.0
2016-04-01 13:30:00,78.74,78.76,78.54,78.58,27700.0,73.3262,73.3449,73.14,73.1772,27700.0
2016-04-01 13:40:00,78.59,78.85,78.56,78.79,32559.0,73.1865,73.4287,73.1586,73.3728,32559.0
2016-04-01 13:50:00,78.78,78.78,78.62,78.68,33336.0,73.3635,73.3635,73.2145,73.2704,33336.0
2016-04-01 14:00:00,78.68,78.91,78.65,78.86,47316.0,73.2704,73.4845,73.2424,73.438,47316.0
2016-04-01 14:10:00,78.88,79.0,78.82,78.84,28189.0,73.4566,73.5684,73.4007,73.4194,28189.0
2016-04-01 14:20:00,78.83,78.93,78.79,78.86,38212.0,73.41,73.5032,73.3728,73.438,38212.0
2016-04-01 14:30:00,78.86,79.02,78.8,78.98,36406.0,73.438,73.587,73.3821,73.5497,36406.0
2016-04-01 14:40:00,78.97,79.0,78.9,78.9,33669.0,73.5404,73.5684,73.4752,73.4752,33669.0
2016-04-01 14:50:00,78.9,78.97,78.81,78.91,41587.0,73.4752,73.5404,73.3914,73.4845,41587.0
2016-04-01 15:00:00,78.91,79.06,78.91,78.94,49474.0,73.4845,73.6242,73.4845,73.5125,49474.0
2016-04-01 15:10:00,78.92,79.17,78.91,79.17,54073.0,73.4939,73.7267,73.4845,73.7267,54073.0
2016-04-01 15:20:00,79.16,79.2,79.04,79.19,62910.0,73.7174,73.7546,73.6056,73.7453,62910.0
2016-04-01 15:30:00,79.2,79.31,79.19,79.24,130704.0,73.7546,73.857,73.7453,73.7919,130704.0
2016-04-01 15:40:00,79.23,79.33,79.17,79.29,94074.0,73.7825,73.8757,73.7267,73.8384,94074.0
2016-04-01 15:50:00,79.29,79.3,79.15,79.22,149388.0,73.8384,73.8477,73.708,73.7732,149388.0
2016-04-04 09:30:00,79.25,79.25,79.01,79.02,51677.0,73.8012,73.8012,73.5777,73.587,51677.0
2016-04-04 09:40:00,79.02,79.02,78.56,78.56,40001.0,73.587,73.587,73.1586,73.1586,40001.0
2016-04-04 09:50:00,78.54,78.69,78.44,78.63,34871.0,73.14,73.2797,73.0469,73.2238,34871.0
2016-04-04 10:00:00,78.57,78.78,78.49,78.62,39142.0,73.1679,73.3635,73.0934,73.2145,39142.0
2016-04-04 10:10:00,78.61,78.74,78.5,78.66,33446.0,73.2052,73.3262,73.1027,73.2517,33446.0
2016-04-04 10:20:00,78.63,78.82,78.57,78.64,39162.0,73.2238,73.4007,73.1679,73.2331,39162.0
2016-04-04 10:30:00,78.63,78.73,78.55,78.59,21195.0,73.2238,73.3169,73.1493,73.1865,21195.0
2016-04-04 10:40:00,78.6,78.64,78.48,78.55,24470.0,73.1959,73.2331,73.0841,73.1493,24470.0
2016-04-04 10:50:00,78.56,78.62,78.38,78.38,25713.0,73.1586,73.2145,72.991,72.991,25713.0
2016-04-04 11:00:00,78.38,78.48,78.3,78.33,22898.0,72.991,73.0841,72.9165,72.9444,22898.0
2016-04-04 11:10:00,78.31,78.71,78.21,78.69,96781.0,72.9258,73.2983,72.8327,73.2797,96781.0
2016-04-04 11:20:00,78.69,78.73,78.51,78.53,24358.0,73.2797,73.3169,73.112,73.1307,24358.0
2016-04-04 11:30:00,78.55,78.67,78.52,78.67,13863.0,73.1493,73.261,73.1214,73.261,13863.0
2016-04-04 11:40:00,78.65,78.68,78.52,78.59,18406.0,73.2424,73.2704,73.1214,73.1865,18406.0
2016-04-04 11:50:00,78.61,78.89,78.59,78.89,33342.0,73.2052,73.4659,73.1865,73.4659,33342.0
2016-04-04 12:00:00,78.88,79.12,78.85,79.04,22594.0,73.4566,73.6801,73.4287,73.6056,22594.0
2016-04-04 12:10:00,79.02,79.14,78.97,79.11,18537.0,73.587,73.6987,73.5404,73.6708,18537.0
2016-04-04 12:20:00,79.1,79.2,79.08,79.14,21641.0,73.6615,73.7546,73.6429,73.6987,21641.0
2016-04-04 12:30:00,79.11,79.35,79.09,79.14,20042.0,73.6708,73.8943,73.6522,73.6987,20042.0
2016-04-04 12:40:00,79.14,79.28,79.11,79.22,23847.0,73.6987,73.8291,73.6708,73.7732,23847.0
2016-04-04 12:50:00,79.22,79.22,79.11,79.18,30152.0,73.7732,73.7732,73.6708,73.736,30152.0
2016-04-04 13:00:00,79.17,79.27,79.14,79.25,31479.0,73.7267,73.8198,73.6987,73.8012,31479.0
2016-04-04 13:10:00,79.25,79.25,79.14,79.18,36612.0,73.8012,73.8012,73.6987,73.736,36612.0
2016-04-04 13:20:00,79.18,79.29,79.16,79.18,19460.0,73.736,73.8384,73.7174,73.736,19460.0
2016-04-04 13:30:00,79.18,79.23,79.0,79.0,29316.0,73.736,73.7825,73.5684,73.5684,29316.0
2016-04-04 13:40:00,79.0,79.14,78.84,79.1,76336.0,73.5684,73.6987,73.4194,73.6615,76336.0
2016-04-04 13:50:00,79.09,79.2,78.88,78.93,52966.0,73.6522,73.7546,73.4566,73.5032,52966.0
2016-04-04 14:00:00,78.93,79.0,78.79,78.88,62698.0,73.5032,73.5684,73.3728,73.4566,62698.0
2016-04-04 14:10:00,78.86,78.96,78.82,78.82,45708.0,73.438,73.5311,73.4007,73.4007,45708.0
2016-04-04 14:20:00,78.82,78.9,78.77,78.89,40868.0,73.4007,73.4752,73.3542,73.4659,40868.0
2016-04-04 14:30:00,78.89,78.89,78.78,78.81,29975.0,73.4659,73.4659,73.3635,73.3914,29975.0
2016-04-04 14:40:00,78.81,78.9,78.77,78.78,52820.0,73.3914,73.4752,73.3542,73.3635,52820.0
2016-04-04 14:50:00,78.77,78.78,78.59,78.69,38078.0,73.3542,73.3635,73.1865,73.2797,38078.0
2016-04-04 15:00:00,78.69,78.73,78.63,78.64,54747.0,73.2797,73.3169,73.2238,73.2331,54747.0
2016-04-04 15:10:00,78.62,78.62,78.51,78.53,54402.0,73.2145,73.2145,73.112,73.1307,54402.0
2016-04-04 15:20:00,78.52,78.52,78.39,78.43,39197.0,73.1214,73.1214,73.0003,73.0375,39197.0
2016-04-04 15:30:00,78.43,78.64,78.43,78.49,64894.0,73.0375,73.2331,73.0375,73.0934,64894.0
2016-04-04 15:40:00,78.48,78.66,78.48,78.64,79528.0,73.0841,73.2517,73.0841,73.2331,79528.0
2016-04-04 15:50:00,78.66,78.73,78.64,78.72,107734.0,73.2517,73.3169,73.2331,73.3076,107734.0
2016-04-05 09:30:00,78.08,78.52,78.0,78.15,56243.0,72.7116,73.1214,72.6371,72.7768,56243.0
2016-04-05 09:40:00,78.1,78.12,77.67,77.79,57242.0,72.7302,72.7489,72.3298,72.4416,57242.0
2016-04-05 09:50:00,77.8,78.31,77.75,78.23,32507.0,72.4509,72.9258,72.4043,72.8513,32507.0
2016-04-05 10:00:00,78.25,78.49,78.18,78.36,48838.0,72.8699,73.0934,72.8047,72.9724,48838.0
2016-04-05 10:10:00,78.37,78.38,78.05,78.19,54018.0,72.9817,72.991,72.6837,72.814,54018.0
2016-04-05 10:20:00,78.22,78.29,78.06,78.16,48597.0,72.842,72.9072,72.693,72.7861,48597.0
2016-04-05 10:30:00,78.18,78.37,78.07,78.3,65517.0,72.8047,72.9817,72.7023,72.9165,65517.0
2016-04-05 10:40:00,78.28,78.28,78.12,78.14,37399.0,72.8979,72.8979,72.7489,72.7675,37399.0
2016-04-05 10:50:00,78.14,78.16,78.0,78.11,53826.0,72.7675,72.7861,72.6371,72.7396,53826.0
2016-04-05 11:00:00,78.12,78.3,78.08,78.26,47026.0,72.7489,72.9165,72.7116,72.8792,47026.0
2016-04-05 11:10:00,78.27,78.44,78.25,78.37,57286.0,72.8885,73.0469,72.8699,72.9817,57286.0
2016-04-05 11:20:00,78.39,78.46,78.39,78.44,78929.0,73.0003,73.0655,73.0003,73.0469,78929.0
2016-04-05 11:30:00,78.44,78.5,78.24,78.4,37417.0,73.0469,73.1027,72.8606,73.0096,37417.0
2016-04-05 11:40:00,78.39,78.39,78.18,78.26,31035.0,73.0003,73.0003,72.8047,72.8792,31035.0
2016-04-05 11:50:00,78.29,78.5,78.28,78.5,110639.0,72.9072,73.1027,72.8979,73.1027,110639.0
2016-04-05 12:00:00,78.49,78.67,78.45,78.54,179566.0,73.0934,73.261,73.0562,73.14,179566.0
2016-04-05 12:10:00,78.54,78.55,78.33,78.43,52621.0,73.14,73.1493,72.9444,73.0375,52621.0
2016-04-05 12:20:00,78.44,78.55,78.34,78.49,44803.0,73.0469,73.1493,72.9537,73.0934,44803.0
2016-04-05 12:30:00,78.48,78.57,78.48,78.49,42986.0,73.0841,73.1679,73.0841,73.0934,42986.0
2016-04-05 12:40:00,78.48,78.51,78.39,78.48,32692.0,73.0841,73.112,73.0003,73.0841,32692.0
2016-04-05 12:50:00,78.5,78.51,78.34,78.41,26981.0,73.1027,73.112,72.9537,73.0189,26981.0
2016-04-05 13:00:00,78.41,78.45,78.33,78.41,26778.0,73.0189,73.0562,72.9444,73.0189,26778.0
2016-04-05 13:10:00,78.39,78.51,78.35,78.36,32405.0,73.0003,73.112,72.963,72.9724,32405.0
2016-04-05 13:20:00,78.35,78.51,78.35,78.48,21587.0,72.963,73.112,72.963,73.0841,21587.0
2016-04-05 13:30:00,78.48,78.51,78.44,78.48,22068.0,73.0841,73.112,73.0469,73.0841,22068.0
2016-04-05 13:40:00,78.47,78.49,78.37,78.37,30250.0,73.0748,73.0934,72.9817,72.9817,30250.0
2016-04-05 13:50:00,78.37,78.51,78.37,78.43,34107.0,72.9817,73.112,72.9817,73.0375,34107.0
2016-04-05 14:00:00,78.43,78.46,78.37,78.42,42748.0,73.0375,73.0655,72.9817,73.0282,42748.0
2016-04-05 14:10:00,78.4,78.42,78.34,78.39,32474.0,73.0096,73.0282,72.9537,73.0003,32474.0
2016-04-05 14:20:00,78.38,78.48,78.34,78.44,42850.0,72.991,73.0841,72.9537,73.0469,42850.0
2016-04-05 14:30:00,78.44,78.45,78.35,78.4,38439.0,73.0469,73.0562,72.963,73.0096,38439.0
2016-04-05 14:40:00,78.39,78.42,78.37,78.38,53103.0,73.0003,73.0282,72.9817,72.991,53103.0
2016-04-05 14:50:00,78.38,78.47,78.38,78.42,54484.0,72.991,73.0748,72.991,73.0282,54484.0
2016-04-05 15:00:00,78.42,78.42,78.24,78.26,66852.0,73.0282,73.0282,72.8606,72.8792,66852.0
2016-04-05 15:10:00,78.26,78.27,78.17,78.22,70565.0,72.8792,72.8885,72.7954,72.842,70565.0
2016-04-05 15:20:00,78.22,78.25,78.14,78.17,75531.0,72.842,72.8699,72.7675,72.7954,75531.0
2016-04-05 15:30:00,78.16,78.2,78.08,78.1,109150.0,72.7861,72.8234,72.7116,72.7302,109150.0
2016-04-05 15:40:00,78.09,78.12,78.03,78.12,107351.0,72.7209,72.7489,72.6651,72.7489,107351.0
2016-04-05 15:50:00,78.12,78.29,78.11,78.24,260640.0,72.7489,72.9072,72.7396,72.8606,260640.0
2016-04-06 09:30:00,78.2,78.51,77.98,78.3,43138.0,72.8234,73.112,72.6185,72.9165,43138.0
2016-04-06 09:40:00,78.3,78.35,78.04,78.07,68232.0,72.9165,72.963,72.6744,72.7023,68232.0
2016-04-06 09:50:00,78.09,78.27,77.93,78.11,33100.0,72.7209,72.8885,72.5719,72.7396,33100.0
2016-04-06 10:00:00,78.12,78.35,78.06,78.3,66892.0,72.7489,72.963,72.693,72.9165,66892.0
2016-04-06 10:10:00,78.3,78.35,78.21,78.24,51120.0,72.9165,72.963,72.8327,72.8606,51120.0
2016-04-06 10:20:00,78.23,78.23,78.03,78.04,24585.0,72.8513,72.8513,72.6651,72.6744,24585.0
2016-04-06 10:30:00,78.04,78.21,77.92,78.06,30217.0,72.6744,72.8327,72.5626,72.693,30217.0
2016-04-06 10:40:00,78.08,78.23,78.04,78.22,29799.0,72.7116,72.8513,72.6744,72.842,29799.0
2016-04-06 10:50:00,78.22,78.24,78.15,78.2,47052.0,72.842,72.8606,72.7768,72.8234,47052.0
2016-04-06 11:00:00,78.2,78.51,78.14,78.51,76659.0,72.8234,73.112,72.7675,73.112,76659.0
2016-04-06 11:10:00,78.53,78.59,78.36,78.4,25322.0,73.1307,73.1865,72.9724,73.0096,25322.0
2016-04-06 11:20:00,78.41,78.69,78.4,78.68,25335.0,73.0189,73.2797,73.0096,73.2704,25335.0
2016-04-06 11:30:00,78.69,78.69,78.5,78.56,52702.0,73.2797,73.2797,73.1027,73.1586,52702.0
2016-04-06 11:40:00,78.52,78.57,78.45,78.47,39434.0,73.1214,73.1679,73.0562,73.0748,39434.0
2016-04-06 11:50:00,78.45,78.55,78.42,78.52,43215.0,73.0562,73.1493,73.0282,73.1214,43215.0
2016-04-06 12:00:00,78.53,78.6,78.44,78.5,26615.0,73.1307,73.1959,73.0469,73.1027,26615.0
2016-04-06 12:10:00,78.5,78.57,78.46,78.53,32229.0,73.1027,73.1679,73.0655,73.1307,32229.0
2016-04-06 12:20:00,78.52,78.61,78.51,78.53,43274.0,73.1214,73.2052,73.112,73.1307,43274.0
2016-04-06 12:30:00,78.53,78.8,78.53,78.79,28827.0,73.1307,73.3821,73.1307,73.3728,28827.0
2016-04-06 12:40:00,78.78,78.84,78.74,78.79,28844.0,73.3635,73.4194,73.3262,73.3728,28844.0
2016-04-06 12:50:00,78.76,78.82,78.72,78.76,24757.0,73.3449,73.4007,73.3076,73.3449,24757.0
2016-04-06 13:00:00,78.76,78.97,78.7,78.97,30007.0,73.3449,73.5404,73.289,73.5404,30007.0
2016-04-06 13:10:00,78.96,79.02,78.8,78.91,44205.0,73.5311,73.587,73.3821,73.4845,44205.0
2016-04-06 13:20:00,78.9,79.0,78.81,78.84,48945.0,73.4752,73.5684,73.3914,73.4194,48945.0
2016-04-06 13:30:00,78.85,78.85,78.65,78.73,101124.0,73.4287,73.4287,73.2424,73.3169,101124.0
2016-04-06 13:40:00,78.74,78.76,78.67,78.7,36823.0,73.3262,73.3449,73.261,73.289,36823.0
2016-04-06 13:50:00,78.7,78.78,78.59,78.69,79267.0,73.289,73.3635,73.1865,73.2797,79267.0
2016-04-06 14:00:00,78.69,78.74,78.46,78.6,79056.0,73.2797,73.3262,73.0655,73.1959,79056.0
2016-04-06 14:10:00,78.61,78.67,78.52,78.63,58772.0,73.2052,73.261,73.1214,73.2238,58772.0
2016-04-06 14:20:00,78.61,78.67,78.53,78.57,57385.0,73.2052,73.261,73.1307,73.1679,57385.0
2016-04-06 14:30:00,78.58,78.59,78.36,78.45,88146.0,73.1772,73.1865,72.9724,73.0562,88146.0
2016-04-06 14:40:00,78.45,78.59,78.4,78.5,56109.0,73.0562,73.1865,73.0096,73.1027,56109.0
2016-04-06 14:50:00,78.48,78.69,78.46,78.66,48579.0,73.0841,73.2797,73.0655,73.2517,48579.0
2016-04-06 15:00:00,78.66,78.86,78.58,78.77,49343.0,73.2517,73.438,73.1772,73.3542,49343.0
2016-04-06 15:10:00,78.77,78.91,78.74,78.9,42676.0,73.3542,73.4845,73.3262,73.4752,42676.0
2016-04-06 15:20:00,78.89,78.95,78.72,78.76,116831.0,73.4659,73.5218,73.3076,73.3449,116831.0
2016-04-06 15:30:00,78.76,78.93,78.75,78.92,78324.0,73.3449,73.5032,73.3355,73.4939,78324.0
2016-04-06 15:40:00,78.9,79.03,78.89,79.0,76645.0,73.4752,73.5963,73.4659,73.5684,76645.0
2016-04-06 15:50:00,79.0,79.18,78.99,79.12,219556.0,73.5684,73.736,73.559,73.6801,219556.0
2016-04-07 09:30:00,78.49,79.09,78.21,79.0,37740.0,73.0934,73.6522,72.8327,73.5684,37740.0
2016-04-07 09:40:00,79.06,79.22,78.84,78.91,56333.0,73.6242,73.7732,73.4194,73.4845,56333.0
2016-04-07 09:50:00,78.92,79.31,78.77,79.31,50853.0,73.4939,73.857,73.3542,73.857,50853.0
2016-04-07 10:00:00,79.26,79.26,78.85,78.93,70140.0,73.8105,73.8105,73.4287,73.5032,70140.0
2016-04-07 10:10:00,78.93,78.93,78.48,78.56,45604.0,73.5032,73.5032,73.0841,73.1586,45604.0
2016-04-07 10:20:00,78.55,78.91,78.44,78.64,46385.0,73.1493,73.4845,73.0469,73.2331,46385.0
2016-04-07 10:30:00,78.66,78.68,78.5,78.65,41357.0,73.2517,73.2704,73.1027,73.2424,41357.0
2016-04-07 10:40:00,78.65,78.76,78.41,78.73,29077.0,73.2424,73.3449,73.0189,73.3169,29077.0
2016-04-07 10:50:00,78.73,78.85,78.58,78.67,25860.0,73.3169,73.4287,73.1772,73.261,25860.0
2016-04-07 11:00:00,78.71,78.8,78.49,78.54,28326.0,73.2983,73.3821,73.0934,73.14,28326.0
2016-04-07 11:10:00,78.55,78.61,78.49,78.6,28507.0,73.1493,73.2052,73.0934,73.1959,28507.0
2016-04-07 11:20:00,78.59,78.63,78.48,78.54,54525.0,73.1865,73.2238,73.0841,73.14,54525.0
2016-04-07 11:30:00,78.53,78.61,78.46,78.57,34352.0,73.1307,73.2052,73.0655,73.1679,34352.0
2016-04-07 11:40:00,78.56,78.66,78.49,78.64,53364.0,73.1586,73.2517,73.0934,73.2331,53364.0
2016-04-07 11:50:00,78.64,78.65,78.46,78.51,77967.0,73.2331,73.2424,73.0655,73.112,77967.0
2016-04-07 12:00:00,78.51,78.52,78.42,78.5,47037.0,73.112,73.1214,73.0282,73.1027,47037.0
2016-04-07 12:10:00,78.5,78.51,78.32,78.4,82232.0,73.1027,73.112,72.9351,73.0096,82232.0
2016-04-07 12:20:00,78.4,78.5,78.33,78.34,38951.0,73.0096,73.1027,72.9444,72.9537,38951.0
2016-04-07 12:30:00,78.34,78.41,78.16,78.4,47763.0,72.9537,73.0189,72.7861,73.0096,47763.0
2016-04-07 12:40:00,78.41,78.41,78.25,78.32,31160.0,73.0189,73.0189,72.8699,72.9351,31160.0
2016-04-07 12:50:00,78.31,78.47,78.26,78.45,24164.0,72.9258,73.0748,72.8792,73.0562,24164.0
2016-04-07 13:00:00,78.44,78.5,78.42,78.47,25822.0,73.0469,73.1027,73.0282,73.0748,25822.0
2016-04-07 13:10:00,78.49,78.59,78.48,78.49,42351.0,73.0934,73.1865,73.0841,73.0934,42351.0
2016-04-07 13:20:00,78.48,78.57,78.45,78.54,49778.0,73.0841,73.1679,73.0562,73.14,49778.0
2016-04-07 13:30:00,78.54,78.56,78.41,78.45,54610.0,73.14,73.1586,73.0189,73.0562,54610.0
2016-04-07 13:40:00,78.44,78.5,78.39,78.41,59030.0,73.0469,73.1027,73.0003,73.0189,59030.0
2016-04-07 13:50:00,78.39,78.42,78.19,78.41,26667.0,73.0003,73.0282,72.814,73.0189,26667.0
2016-04-07 14:00:00,78.4,78.4,78.11,78.14,30235.0,73.0096,73.0096,72.7396,72.7675,30235.0
2016-04-07 14:10:00,78.13,78.25,78.11,78.17,68583.0,72.7582,72.8699,72.7396,72.7954,68583.0
2016-04-07 14:20:00,78.17,78.26,78.14,78.23,44402.0,72.7954,72.8792,72.7675,72.8513,44402.0
2016-04-07 14:30:00,78.22,78.29,78.19,78.27,48183.0,72.842,72.9072,72.814,72.8885,48183.0
2016-04-07 14:40:00,78.27,78.29,78.06,78.11,57494.0,72.8885,72.9072,72.693,72.7396,57494.0
2016-04-07 14:50:00,78.12,78.24,78.11,78.16,37189.0,72.7489,72.8606,72.7396,72.7861,37189.0
2016-04-07 15:00:00,78.17,78.46,78.12,78.45,73272.0,72.7954,73.0655,72.7489,73.0562,73272.0
2016-04-07 15:10:00,78.46,78.65,78.45,78.53,58418.0,73.0655,73.2424,73.0562,73.1307,58418.0
2016-04-07 15:20:00,78.54,78.61,78.48,78.48,91454.0,73.14,73.2052,73.0841,73.0841,91454.0
2016-04-07 15:30:00,78.48,78.65,78.47,78.65,103849.0,73.0841,73.2424,73.0748,73.2424,103849.0
2016-04-07 15:40:00,78.66,78.81,78.6,78.79,170990.0,73.2517,73.3914,73.1959,73.3728,170990.0
2016-04-07 15:50:00,78.78,78.94,78.7,78.78,459145.0,73.3635,73.5125,73.289,73.3635,459145.0
2016-04-08 09:30:00,79.45,79.45,79.26,79.39,62645.0,73.9874,73.9874,73.8105,73.9315,62645.0
2016-04-08 09:40:00,79.4,79.45,79.19,79.41,47811.0,73.9409,73.9874,73.7453,73.9502,47811.0
2016-04-08 09:50:00,79.43,79.58,79.39,79.5,80514.0,73.9688,74.1085,73.9315,74.034,80514.0
2016-04-08 10:00:00,79.54,80.06,79.54,79.78,150502.0,74.0712,74.5555,74.0712,74.2947,150502.0
2016-04-08 10:10:00,79.78,80.22,79.75,80.1,46886.0,74.2947,74.7045,74.2668,74.5927,46886.0
2016-04-08 10:20:00,80.11,80.21,79.9,80.09,88101.0,74.602,74.6952,74.4065,74.5834,88101.0
2016-04-08 10:30:00,80.08,80.09,79.87,79.98,58966.0,74.5741,74.5834,74.3785,74.481,58966.0
2016-04-08 10:40:00,79.97,80.0,79.85,79.88,45277.0,74.4717,74.4996,74.3599,74.3879,45277.0
2016-04-08 10:50:00,79.89,79.91,79.52,79.57,64020.0,74.3972,74.4158,74.0526,74.0992,64020.0
2016-04-08 11:00:00,79.56,79.87,79.56,79.83,40795.0,74.0899,74.3785,74.0899,74.3413,40795.0
2016-04-08 11:10:00,79.82,79.82,79.45,79.52,34274.0,74.332,74.332,73.9874,74.0526,34274.0
2016-04-08 11:20:00,79.52,79.58,79.33,79.51,29827.0,74.0526,74.1085,73.8757,74.0433,29827.0
2016-04-08 11:30:00,79.52,79.52,79.16,79.16,31625.0,74.0526,74.0526,73.7174,73.7174,31625.0
2016-04-08 11:40:00,79.17,79.21,79.05,79.05,28713.0,73.7267,73.7639,73.6149,73.6149,28713.0
2016-04-08 11:50:00,79.06,79.26,79.03,79.21,38634.0,73.6242,73.8105,73.5963,73.7639,38634.0
2016-04-08 12:00:00,79.2,79.29,79.04,79.2,36099.0,73.7546,73.8384,73.6056,73.7546,36099.0
2016-04-08 12:10:00,79.21,79.26,79.12,79.12,38480.0,73.7639,73.8105,73.6801,73.6801,38480.0
2016-04-08 12:20:00,79.15,79.32,79.13,79.13,29760.0,73.708,73.8664,73.6894,73.6894,29760.0
2016-04-08 12:30:00,79.13,79.13,79.01,79.03,47994.0,73.6894,73.6894,73.5777,73.5963,47994.0
2016-04-08 12:40:00,79.03,79.23,78.97,79.22,36368.0,73.5963,73.7825,73.5404,73.7732,36368.0
2016-04-08 12:50:00,79.2,79.27,79.14,79.25,10722.0,73.7546,73.8198,73.6987,73.8012,10722.0
2016-04-08 13:00:00,79.25,79.28,79.09,79.1,25552.0,73.8012,73.8291,73.6522,73.6615,25552.0
2016-04-08 13:10:00,79.09,79.15,79.05,79.06,19621.0,73.6522,73.708,73.6149,73.6242,19621.0
2016-04-08 13:20:00,79.05,79.21,79.03,79.07,19712.0,73.6149,73.7639,73.5963,73.6335,19712.0
2016-04-08 13:30:00,79.04,79.15,79.0,79.13,27588.0,73.6056,73.708,73.5684,73.6894,27588.0
2016-04-08 13:40:00,79.14,79.17,79.06,79.07,24319.0,73.6987,73.7267,73.6242,73.6335,24319.0
2016-04-08 13:50:00,79.07,79.21,79.0,79.05,80552.0,73.6335,73.7639,73.5684,73.6149,80552.0
2016-04-08 14:00:00,79.04,79.04,78.92,78.96,62823.0,73.6056,73.6056,73.4939,73.5311,62823.0
2016-04-08 14:10:00,78.95,79.18,78.94,79.17,101682.0,73.5218,73.736,73.5125,73.7267,101682.0
2016-04-08 14:20:00,79.15,79.21,78.9,78.92,107401.0,73.708,73.7639,73.4752,73.4939,107401.0
2016-04-08 14:30:00,78.92,78.99,78.82,78.97,85213.0,73.4939,73.559,73.4007,73.5404,85213.0
2016-04-08 14:40:00,78.98,79.04,78.87,78.87,75334.0,73.5497,73.6056,73.4473,73.4473,75334.0
2016-04-08 14:50:00,78.87,78.92,78.77,78.9,32366.0,73.4473,73.4939,73.3542,73.4752,32366.0
2016-04-08 15:00:00,78.9,78.97,78.82,78.83,50679.0,73.4752,73.5404,73.4007,73.41,50679.0
2016-04-08 15:10:00,78.83,79.1,78.79,79.02,171067.0,73.41,73.6615,73.3728,73.587,171067.0
2016-04-08 15:20:00,79.02,79.15,78.89,79.08,186506.0,73.587,73.708,73.4659,73.6429,186506.0
2016-04-08 15:30:00,79.06,79.17,78.84,79.14,112584.0,73.6242,73.7267,73.4194,73.6987,112584.0
2016-04-08 15:40:00,79.14,79.21,79.07,79.13,137566.0,73.6987,73.7639,73.6335,73.6894,137566.0
2016-04-08 15:50:00,79.13,79.18,79.02,79.16,332233.0,73.6894,73.736,73.587,73.7174,332233.0
2016-04-11 09:30:00,79.32,79.81,79.32,79.63,34273.0,73.8664,74.3227,73.8664,74.155,34273.0
2016-04-11 09:40:00,79.63,79.65,79.37,79.59,37802.0,74.155,74.1737,73.9129,74.1178,37802.0
2016-04-11 09:50:00,79.59,79.71,79.31,79.6,92179.0,74.1178,74.2295,73.857,74.1271,92179.0
2016-04-11 10:00:00,79.67,80.02,79.67,79.85,51112.0,74.1923,74.5182,74.1923,74.3599,51112.0
2016-04-11 10:10:00,79.86,80.05,79.82,79.92,53008.0,74.3692,74.5462,74.332,74.4251,53008.0
2016-04-11 10:20:00,79.92,80.0,79.86,79.87,51057.0,74.4251,74.4996,74.3692,74.3785,51057.0
2016-04-11 10:30:00,79.87,79.99,79.71,79.85,39196.0,74.3785,74.4903,74.2295,74.3599,39196.0
2016-04-11 10:40:00,79.83,79.83,79.61,79.69,40636.0,74.3413,74.3413,74.1364,74.2109,40636.0
2016-04-11 10:50:00,79.68,79.76,79.49,79.5,30568.0,74.2016,74.2761,74.0247,74.034,30568.0
2016-04-11 11:00:00,79.48,79.54,79.33,79.33,30420.0,74.0154,74.0712,73.8757,73.8757,30420.0
2016-04-11 11:10:00,79.33,79.49,79.25,79.4,42589.0,73.8757,74.0247,73.8012,73.9409,42589.0
2016-04-11 11:20:00,79.42,79.47,79.27,79.39,37678.0,73.9595,74.006,73.8198,73.9315,37678.0
2016-04-11 11:30:00,79.38,79.38,79.09,79.25,31496.0,73.9222,73.9222,73.6522,73.8012,31496.0
2016-04-11 11:40:00,79.28,79.43,79.26,79.3,34243.0,73.8291,73.9688,73.8105,73.8477,34243.0
2016-04-11 11:50:00,79.33,79.44,79.24,79.43,38618.0,73.8757,73.9781,73.7919,73.9688,38618.0
2016-04-11 12:00:00,79.43,79.67,79.42,79.61,25333.0,73.9688,74.1923,73.9595,74.1364,25333.0
2016-04-11 12:10:00,79.61,79.77,79.58,79.76,31385.0,74.1364,74.2854,74.1085,74.2761,31385.0
2016-04-11 12:20:00,79.76,79.81,79.7,79.75,30561.0,74.2761,74.3227,74.2202,74.2668,30561.0
2016-04-11 12:30:00,79.75,79.83,79.72,79.77,38669.0,74.2668,74.3413,74.2389,74.2854,38669.0
2016-04-11 12:40:00,79.77,79.91,79.72,79.89,34073.0,74.2854,74.4158,74.2389,74.3972,34073.0
2016-04-11 12:50:00,79.9,79.92,79.82,79.87,31271.0,74.4065,74.4251,74.332,74.3785,31271.0
2016-04-11 13:00:00,79.88,79.9,79.66,79.8,27377.0,74.3879,74.4065,74.183,74.3134,27377.0
2016-04-11 13:10:00,79.77,79.85,79.71,79.75,33472.0,74.2854,74.3599,74.2295,74.2668,33472.0
2016-04-11 13:20:00,79.75,79.8,79.59,79.6,34818.0,74.2668,74.3134,74.1178,74.1271,34818.0
2016-04-11 13:30:00,79.62,79.72,79.55,79.64,33143.0,74.1457,74.2389,74.0805,74.1644,33143.0
2016-04-11 13:40:00,79.64,79.74,79.62,79.71,40340.0,74.1644,74.2575,74.1457,74.2295,40340.0
2016-04-11 13:50:00,79.73,79.73,79.63,79.67,31660.0,74.2482,74.2482,74.155,74.1923,31660.0
2016-04-11 14:00:00,79.68,79.83,79.62,79.66,41895.0,74.2016,74.3413,74.1457,74.183,41895.0
2016-04-11 14:10:00,79.65,79.78,79.62,79.78,61063.0,74.1737,74.2947,74.1457,74.2947,61063.0
2016-04-11 14:20:00,79.77,79.8,79.6,79.61,42176.0,74.2854,74.3134,74.1271,74.1364,42176.0
2016-04-11 14:30:00,79.61,79.86,79.58,79.8,40759.0,74.1364,74.3692,74.1085,74.3134,40759.0
2016-04-11 14:40:00,79.79,79.81,79.67,79.69,23786.0,74.304,74.3227,74.1923,74.2109,23786.0
2016-04-11 14:50:00,79.69,79.8,79.62,79.72,55172.0,74.2109,74.3134,74.1457,74.2389,55172.0
2016-04-11 15:00:00,79.72,79.78,79.63,79.66,77428.0,74.2389,74.2947,74.155,74.183,77428.0
2016-04-11 15:10:00,79.66,79.69,79.61,79.65,73352.0,74.183,74.2109,74.1364,74.1737,73352.0
2016-04-11 15:20:00,79.65,79.65,79.54,79.54,57240.0,74.1737,74.1737,74.0712,74.0712,57240.0
2016-04-11 15:30:00,79.54,79.62,79.5,79.58,84475.0,74.0712,74.1457,74.034,74.1085,84475.0
2016-04-11 15:40:00,79.58,79.63,79.47,79.54,137796.0,74.1085,74.155,74.006,74.0712,137796.0
2016-04-11 15:50:00,79.55,79.68,79.5,79.57,206874.0,74.0805,74.2016,74.034,74.0992,206874.0
2016-04-12 09:30:00,79.28,79.98,79.28,79.9,144573.0,73.8291,74.481,73.8291,74.4065,144573.0
2016-04-12 09:40:00,79.91,80.03,79.84,79.95,113799.0,74.4158,74.5275,74.3506,74.453,113799.0
2016-04-12 09:50:00,79.96,79.99,79.73,79.74,94978.0,74.4624,74.4903,74.2482,74.2575,94978.0
2016-04-12 10:00:00,79.75,79.84,79.66,79.67,75832.0,74.2668,74.3506,74.183,74.1923,75832.0
2016-04-12 10:10:00,79.66,79.77,79.49,79.58,82459.0,74.183,74.2854,74.0247,74.1085,82459.0
2016-04-12 10:20:00,79.56,79.64,79.44,79.52,99943.0,74.0899,74.1644,73.9781,74.0526,99943.0
2016-04-12 10:30:00,79.49,79.78,79.49,79.56,68612.0,74.0247,74.2947,74.0247,74.0899,68612.0
2016-04-12 10:40:00,79.56,79.76,79.56,79.71,49645.0,74.0899,74.2761,74.0899,74.2295,49645.0
2016-04-12 10:50:00,79.71,79.91,79.63,79.88,128143.0,74.2295,74.4158,74.155,74.3879,128143.0
2016-04-12 11:00:00,79.92,79.96,79.77,79.88,69344.0,74.4251,74.4624,74.2854,74.3879,69344.0
2016-04-12 11:10:00,79.88,80.01,79.85,80.0,46663.0,74.3879,74.5089,74.3599,74.4996,46663.0
2016-04-12 11:20:00,80.0,80.01,79.83,79.89,61205.0,74.4996,74.5089,74.3413,74.3972,61205.0
2016-04-12 11:30:00,79.89,79.92,79.72,79.73,47737.0,74.3972,74.4251,74.2389,74.2482,47737.0
2016-04-12 11:40:00,79.73,79.78,79.58,79.6,64718.0,74.2482,74.2947,74.1085,74.1271,64718.0
2016-04-12 11:50:00,79.6,79.66,79.53,79.59,54263.0,74.1271,74.183,74.0619,74.1178,54263.0
2016-04-12 12:00:00,79.6,79.61,79.44,79.55,56022.0,74.1271,74.1364,73.9781,74.0805,56022.0
2016-04-12 12:10:00,79.54,79.64,79.48,79.51,60224.0,74.0712,74.1644,74.0154,74.0433,60224.0
2016-04-12 12:20:00,79.52,79.61,79.45,79.6,44325.0,74.0526,74.1364,73.9874,74.1271,44325.0
2016-04-12 12:30:00,79.59,79.74,79.56,79.7,30430.0,74.1178,74.2575,74.0899,74.2202,30430.0
2016-04-12 12:40:00,79.69,79.81,79.69,79.73,33497.0,74.2109,74.3227,74.2109,74.2482,33497.0
2016-04-12 12:50:00,79.74,79.87,79.7,79.71,39170.0,74.2575,74.3785,74.2202,74.2295,39170.0
2016-04-12 13:00:00,79.71,79.83,79.67,79.75,40758.0,74.2295,74.3413,74.1923,74.2668,40758.0
2016-04-12 13:10:00,79.75,79.77,79.61,79.75,52425.0,74.2668,74.2854,74.1364,74.2668,52425.0
2016-04-12 13:20:00,79.73,79.88,79.7,79.78,47684.0,74.2482,74.3879,74.2202,74.2947,47684.0
2016-04-12 13:30:00,79.78,79.88,79.62,79.75,51788.0,74.2947,74.3879,74.1457,74.2668,51788.0
2016-04-12 13:40:00,79.75,79.86,79.74,79.81,43167.0,74.2668,74.3692,74.2575,74.3227,43167.0
2016-04-12 13:50:00,79.82,79.91,79.71,79.9,71757.0,74.332,74.4158,74.2295,74.4065,71757.0
2016-04-12 14:00:00,79.89,79.94,79.82,79.92,42163.0,74.3972,74.4437,74.332,74.4251,42163.0
2016-04-12 14:10:00,79.94,79.95,79.88,79.89,49331.0,74.4437,74.453,74.3879,74.3972,49331.0
2016-04-12 14:20:00,79.9,79.94,79.84,79.91,38254.0,74.4065,74.4437,74.3506,74.4158,38254.0
2016-04-12 14:30:00,79.9,79.96,79.84,79.9,49734.0,74.4065,74.4624,74.3506,74.4065,49734.0
2016-04-12 14:40:00,79.9,79.93,79.83,79.86,43423.0,74.4065,74.4344,74.3413,74.3692,43423.0
2016-04-12 14:50:00,79.87,79.93,79.82,79.87,46121.0,74.3785,74.4344,74.332,74.3785,46121.0
2016-04-12 15:00:00,79.87,79.98,79.87,79.97,64478.0,74.3785,74.481,74.3785,74.4717,64478.0
2016-04-12 15:10:00,79.98,79.98,79.9,79.93,70304.0,74.481,74.481,74.4065,74.4344,70304.0
2016-04-12 15:20:00,79.93,79.97,79.74,79.84,75407.0,74.4344,74.4717,74.2575,74.3506,75407.0
2016-04-12 15:30:00,79.82,79.87,79.68,79.77,97946.0,74.332,74.3785,74.2016,74.2854,97946.0
2016-04-12 15:40:00,79.76,79.83,79.62,79.64,124226.0,74.2761,74.3413,74.1457,74.1644,124226.0
2016-04-12 15:50:00,79.64,79.84,79.58,79.76,256778.0,74.1644,74.3506,74.1085,74.2761,256778.0
2016-04-13 09:30:00,80.5,80.99,80.19,80.58,228025.0,74.9652,75.4215,74.6765,75.0397,228025.0
2016-04-13 09:40:00,80.56,80.8,80.48,80.5,73822.0,75.0211,75.2446,74.9466,74.9652,73822.0
2016-04-13 09:50:00,80.53,80.55,79.97,80.11,74439.0,74.9932,75.0118,74.4717,74.602,74439.0
2016-04-13 10:00:00,80.15,80.58,80.07,80.58,76304.0,74.6393,75.0397,74.5648,75.0397,76304.0
2016-04-13 10:10:00,80.57,80.79,80.57,80.77,65028.0,75.0304,75.2353,75.0304,75.2167,65028.0
2016-04-13 10:20:00,80.78,80.8,80.31,80.34,61721.0,75.226,75.2446,74.7883,74.8162,61721.0
2016-04-13 10:30:00,80.36,80.42,80.16,80.28,51920.0,74.8349,74.8907,74.6486,74.7604,51920.0
2016-04-13 10:40:00,80.31,80.53,80.28,80.5,62685.0,74.7883,74.9932,74.7604,74.9652,62685.0
2016-04-13 10:50:00,80.5,80.52,80.39,80.42,60648.0,74.9652,74.9839,74.8628,74.8907,60648.0
2016-04-13 11:00:00,80.4,80.53,80.4,80.49,52568.0,74.8721,74.9932,74.8721,74.9559,52568.0
2016-04-13 11:10:00,80.49,80.57,80.29,80.52,38426.0,74.9559,75.0304,74.7697,74.9839,38426.0
2016-04-13 11:20:00,80.52,80.8,80.48,80.7,74450.0,74.9839,75.2446,74.9466,75.1515,74450.0
2016-04-13 11:30:00,80.7,80.87,80.59,80.71,51207.0,75.1515,75.3098,75.049,75.1608,51207.0
2016-04-13 11:40:00,80.73,80.87,80.64,80.68,47599.0,75.1794,75.3098,75.0956,75.1328,47599.0
2016-04-13 11:50:00,80.67,80.76,80.6,80.73,53731.0,75.1235,75.2073,75.0584,75.1794,53731.0
2016-04-13 12:00:00,80.72,80.77,80.58,80.58,41661.0,75.1701,75.2167,75.0397,75.0397,41661.0
2016-04-13 12:10:00,80.59,80.74,80.59,80.73,28256.0,75.049,75.1887,75.049,75.1794,28256.0
2016-04-13 12:20:00,80.73,80.89,80.66,80.86,34962.0,75.1794,75.3284,75.1142,75.3005,34962.0
2016-04-13 12:30:00,80.84,80.85,80.76,80.8,37158.0,75.2818,75.2912,75.2073,75.2446,37158.0
2016-04-13 12:40:00,80.79,80.87,80.73,80.79,49597.0,75.2353,75.3098,75.1794,75.2353,49597.0
2016-04-13 12:50:00,80.8,80.91,80.78,80.82,30651.0,75.2446,75.347,75.226,75.2632,30651.0
2016-04-13 13:00:00,80.81,80.85,80.68,80.72,32431.0,75.2539,75.2912,75.1328,75.1701,32431.0
2016-04-13 13:10:00,80.71,80.75,80.57,80.62,30853.0,75.1608,75.198,75.0304,75.077,30853.0
2016-04-13 13:20:00,80.61,80.64,80.5,80.56,48428.0,75.0677,75.0956,74.9652,75.0211,48428.0
2016-04-13 13:30:00,80.56,80.8,80.56,80.8,42329.0,75.0211,75.2446,75.0211,75.2446,42329.0
2016-04-13 13:40:00,80.81,80.96,80.74,80.88,38634.0,75.2539,75.3936,75.1887,75.3191,38634.0
2016-04-13 13:50:00,80.88,80.93,80.8,80.9,35089.0,75.3191,75.3657,75.2446,75.3377,35089.0
2016-04-13 14:00:00,80.9,80.95,80.82,80.92,60358.0,75.3377,75.3843,75.2632,75.3563,60358.0
2016-04-13 14:10:00,80.93,81.0,80.87,80.89,69443.0,75.3657,75.4308,75.3098,75.3284,69443.0
2016-04-13 14:20:00,80.89,80.95,80.86,80.94,38544.0,75.3284,75.3843,75.3005,75.375,38544.0
2016-04-13 14:30:00,80.93,80.99,80.91,80.97,52759.0,75.3657,75.4215,75.347,75.4029,52759.0
2016-04-13 14:40:00,80.95,81.0,80.83,80.89,56259.0,75.3843,75.4308,75.2725,75.3284,56259.0
2016-04-13 14:50:00,80.88,80.89,80.78,80.83,57886.0,75.3191,75.3284,75.226,75.2725,57886.0
2016-04-13 15:00:00,80.83,80.85,80.76,80.83,74278.0,75.2725,75.2912,75.2073,75.2725,74278.0
2016-04-13 15:10:00,80.84,80.92,80.83,80.91,52060.0,75.2818,75.3563,75.2725,75.347,52060.0
2016-04-13 15:20:00,80.91,80.91,80.8,80.81,81308.0,75.347,75.347,75.2446,75.2539,81308.0
2016-04-13 15:30:00,80.8,80.84,80.7,80.76,115846.0,75.2446,75.2818,75.1515,75.2073,115846.0
2016-04-13 15:40:00,80.75,80.76,80.58,80.64,153607.0,75.198,75.2073,75.0397,75.0956,153607.0
2016-04-13 15:50:00,80.64,80.7,80.54,80.59,255114.0,75.0956,75.1515,75.0025,75.049,255114.0
2016-04-14 09:30:00,80.79,81.0,80.24,80.83,71897.0,75.2353,75.4308,74.7231,75.2725,71897.0
2016-04-14 09:40:00,80.86,81.0,80.7,80.82,43393.0,75.3005,75.4308,75.1515,75.2632,43393.0
2016-04-14 09:50:00,80.83,80.83,80.24,80.45,30631.0,75.2725,75.2725,74.7231,74.9187,30631.0
2016-04-14 10:00:00,80.47,80.8,80.42,80.71,31086.0,74.9373,75.2446,74.8907,75.1608,31086.0
2016-04-14 10:10:00,80.66,80.82,80.53,80.6,47786.0,75.1142,75.2632,74.9932,75.0584,47786.0
2016-04-14 10:20:00,80.56,80.91,80.56,80.9,59710.0,75.0211,75.347,75.0211,75.3377,59710.0
2016-04-14 10:30:00,80.91,80.93,80.55,80.66,69825.0,75.347,75.3657,75.0118,75.1142,69825.0
2016-04-14 10:40:00,80.66,80.85,80.5,80.63,131880.0,75.1142,75.2912,74.9652,75.0863,131880.0
2016-04-14 10:50:00,80.65,80.76,80.46,80.47,76728.0,75.1049,75.2073,74.928,74.9373,76728.0
2016-04-14 11:00:00,80.46,80.62,80.45,80.52,58605.0,74.928,75.077,74.9187,74.9839,58605.0
2016-04-14 11:10:00,80.53,80.74,80.49,80.7,53071.0,74.9932,75.1887,74.9559,75.1515,53071.0
2016-04-14 11:20:00,80.69,80.77,80.56,80.72,56497.0,75.1422,75.2167,75.0211,75.1701,56497.0
2016-04-14 11:30:00,80.73,80.81,80.6,80.68,88117.0,75.1794,75.2539,75.0584,75.1328,88117.0
2016-04-14 11:40:00,80.68,80.68,80.54,80.58,60138.0,75.1328,75.1328,75.0025,75.0397,60138.0
2016-04-14 11:50:00,80.58,80.58,80.41,80.51,42548.0,75.0397,75.0397,74.8814,74.9745,42548.0
2016-04-14 12:00:00,80.51,80.59,80.48,80.51,42398.0,74.9745,75.049,74.9466,74.9745,42398.0
2016-04-14 12:10:00,80.51,80.69,80.49,80.68,34676.0,74.9745,75.1422,74.9559,75.1328,34676.0
2016-04-14 12:20:00,80.68,80.7,80.5,80.7,66660.0,75.1328,75.1515,74.9652,75.1515,66660.0
2016-04-14 12:30:00,80.68,80.71,80.64,80.68,48850.0,75.1328,75.1608,75.0956,75.1328,48850.0
2016-04-14 12:40:00,80.69,80.75,80.68,80.73,28174.0,75.1422,75.198,75.1328,75.1794,28174.0
2016-04-14 12:50:00,80.75,80.77,80.7,80.75,75240.0,75.198,75.2167,75.1515,75.198,75240.0
2016-04-14 13:00:00,80.74,80.79,80.71,80.77,28039.0,75.1887,75.2353,75.1608,75.2167,28039.0
2016-04-14 13:10:00,80.76,80.77,80.58,80.64,27704.0,75.2073,75.2167,75.0397,75.0956,27704.0
2016-04-14 13:20:00,80.64,80.65,80.49,80.6,29263.0,75.0956,75.1049,74.9559,75.0584,29263.0
2016-04-14 13:30:00,80.6,80.64,80.53,80.55,31863.0,75.0584,75.0956,74.9932,75.0118,31863.0
2016-04-14 13:40:00,80.55,80.62,80.53,80.56,46956.0,75.0118,75.077,74.9932,75.0211,46956.0
2016-04-14 13:50:00,80.55,80.6,80.44,80.57,34329.0,75.0118,75.0584,74.9094,75.0304,34329.0
2016-04-14 14:00:00,80.56,80.65,80.51,80.58,44704.0,75.0211,75.1049,74.9745,75.0397,44704.0
2016-04-14 14:10:00,80.56,80.63,80.54,80.63,32415.0,75.0211,75.0863,75.0025,75.0863,32415.0
2016-04-14 14:20:00,80.63,80.75,80.62,80.69,43516.0,75.0863,75.198,75.077,75.1422,43516.0
2016-04-14 14:30:00,80.7,80.79,80.69,80.76,60327.0,75.1515,75.2353,75.1422,75.2073,60327.0
2016-04-14 14:40:00,80.77,80.78,80.67,80.73,34019.0,75.2167,75.226,75.1235,75.1794,34019.0
2016-04-14 14:50:00,80.73,80.8,80.63,80.63,55185.0,75.1794,75.2446,75.0863,75.0863,55185.0
2016-04-14 15:00:00,80.65,80.73,80.65,80.71,115190.0,75.1049,75.1794,75.1049,75.1608,115190.0
2016-04-14 15:10:00,80.7,80.73,80.6,80.62,61450.0,75.1515,75.1794,75.0584,75.077,61450.0
2016-04-14 15:20:00,80.62,80.71,80.6,80.66,51586.0,75.077,75.1608,75.0584,75.1142,51586.0
2016-04-14 15:30:00,80.66,80.75,80.57,80.72,107255.0,75.1142,75.198,75.0304,75.1701,107255.0
2016-04-14 15:40:00,80.72,80.78,80.67,80.67,151394.0,75.1701,75.226,75.1235,75.1235,151394.0
2016-04-14 15:50:00,80.67,80.78,80.59,80.71,238634.0,75.1235,75.226,75.049,75.1608,238634.0
2016-04-15 09:30:00,80.72,80.93,79.69,79.73,241412.0,75.1701,75.3657,74.2109,74.2482,241412.0
2016-04-15 09:40:00,79.76,79.76,79.1,79.22,199271.0,74.2761,74.2761,73.6615,73.7732,199271.0
2016-04-15 09:50:00,79.22,79.49,79.16,79.42,88032.0,73.7732,74.0247,73.7174,73.9595,88032.0
2016-04-15 10:00:00,79.42,79.46,79.17,79.2,66972.0,73.9595,73.9967,73.7267,73.7546,66972.0
2016-04-15 10:10:00,79.19,79.22,78.87,78.87,177452.0,73.7453,73.7732,73.4473,73.4473,177452.0
2016-04-15 10:20:00,78.88,78.89,78.58,78.65,125832.0,73.4566,73.4659,73.1772,73.2424,125832.0
2016-04-15 10:30:00,78.66,78.92,78.65,78.82,103783.0,73.2517,73.4939,73.2424,73.4007,103783.0
2016-04-15 10:40:00,78.82,78.93,78.6,78.93,187019.0,73.4007,73.5032,73.1959,73.5032,187019.0
2016-04-15 10:50:00,78.92,79.21,78.92,79.0,142610.0,73.4939,73.7639,73.4939,73.5684,142610.0
2016-04-15 11:00:00,79.02,79.47,78.99,79.3,90662.0,73.587,74.006,73.559,73.8477,90662.0
2016-04-15 11:10:00,79.32,79.86,79.32,79.81,147707.0,73.8664,74.3692,73.8664,74.3227,147707.0
2016-04-15 11:20:00,79.8,79.9,79.71,79.85,76230.0,74.3134,74.4065,74.2295,74.3599,76230.0
2016-04-15 11:30:00,79.86,80.0,79.78,79.97,53356.0,74.3692,74.4996,74.2947,74.4717,53356.0
2016-04-15 11:40:00,79.98,80.02,79.84,79.93,81066.0,74.481,74.5182,74.3506,74.4344,81066.0
2016-04-15 11:50:00,79.92,80.0,79.81,79.92,31266.0,74.4251,74.4996,74.3227,74.4251,31266.0
2016-04-15 12:00:00,79.92,79.95,79.83,79.93,36675.0,74.4251,74.453,74.3413,74.4344,36675.0
2016-04-15 12:10:00,79.93,79.96,79.88,79.93,12998.0,74.4344,74.4624,74.3879,74.4344,12998.0
2016-04-15 12:20:00,79.95,80.16,79.95,80.11,44126.0,74.453,74.6486,74.453,74.602,44126.0
2016-04-15 12:30:00,80.13,80.13,79.91,80.0,39788.0,74.6207,74.6207,74.4158,74.4996,39788.0
2016-04-15 12:40:00,80.0,80.01,79.82,79.87,46033.0,74.4996,74.5089,74.332,74.3785,46033.0
2016-04-15 12:50:00,79.86,79.98,79.84,79.92,61809.0,74.3692,74.481,74.3506,74.4251,61809.0
2016-04-15 13:00:00,79.92,80.0,79.88,79.96,61702.0,74.4251,74.4996,74.3879,74.4624,61702.0
2016-04-15 13:10:00,79.95,80.12,79.92,80.05,66760.0,74.453,74.6114,74.4251,74.5462,66760.0
2016-04-15 13:20:00,80.02,80.36,80.02,80.32,28778.0,74.5182,74.8349,74.5182,74.7976,28778.0
2016-04-15 13:30:00,80.3,80.4,80.15,80.21,27459.0,74.779,74.8721,74.6393,74.6952,27459.0
2016-04-15 13:40:00,80.23,80.29,80.18,80.21,67243.0,74.7138,74.7697,74.6672,74.6952,67243.0
2016-04-15 13:50:00,80.22,80.27,80.18,80.23,86407.0,74.7045,74.751,74.6672,74.7138,86407.0
2016-04-15 14:00:00,80.23,80.29,80.21,80.23,25807.0,74.7138,74.7697,74.6952,74.7138,25807.0
2016-04-15 14:10:00,80.22,80.32,80.19,80.27,32230.0,74.7045,74.7976,74.6765,74.751,32230.0
2016-04-15 14:20:00,80.26,80.36,80.24,80.32,25702.0,74.7417,74.8349,74.7231,74.7976,25702.0
2016-04-15 14:30:00,80.31,80.31,80.21,80.28,33946.0,74.7883,74.7883,74.6952,74.7604,33946.0
2016-04-15 14:40:00,80.27,80.34,80.27,80.34,19077.0,74.751,74.8162,74.751,74.8162,19077.0
2016-04-15 14:50:00,80.35,80.45,80.32,80.42,86346.0,74.8255,74.9187,74.7976,74.8907,86346.0
2016-04-15 15:00:00,80.45,80.45,80.34,80.36,30896.0,74.9187,74.9187,74.8162,74.8349,30896.0
2016-04-15 15:10:00,80.35,80.43,80.28,80.41,37480.0,74.8255,74.9,74.7604,74.8814,37480.0
2016-04-15 15:20:00,80.41,80.49,80.41,80.47,43970.0,74.8814,74.9559,74.8814,74.9373,43970.0
2016-04-15 15:30:00,80.48,80.63,80.44,80.52,127542.0,74.9466,75.0863,74.9094,74.9839,127542.0
2016-04-15 15:40:00,80.51,80.51,80.38,80.44,105464.0,74.9745,74.9745,74.8535,74.9094,105464.0
2016-04-15 15:50:00,80.44,80.46,80.26,80.31,374744.0,74.9094,74.928,74.7417,74.7883,374744.0
2016-04-18 09:30:00,80.23,80.31,79.1,79.38,174414.0,74.7138,74.7883,73.6615,73.9222,174414.0
2016-04-18 09:40:00,79.4,79.53,79.21,79.27,144047.0,73.9409,74.0619,73.7639,73.8198,144047.0
2016-04-18 09:50:00,79.3,79.42,79.13,79.4,135053.0,73.8477,73.9595,73.6894,73.9409,135053.0
2016-04-18 10:00:00,79.41,80.12,79.4,79.96,83089.0,73.9502,74.6114,73.9409,74.4624,83089.0
2016-04-18 10:10:00,79.98,80.07,79.92,79.94,81955.0,74.481,74.5648,74.4251,74.4437,81955.0
2016-04-18 10:20:00,79.96,80.09,79.83,79.9,124265.0,74.4624,74.5834,74.3413,74.4065,124265.0
2016-04-18 10:30:00,79.91,80.12,79.84,79.87,166246.0,74.4158,74.6114,74.3506,74.3785,166246.0
2016-04-18 10:40:00,79.87,80.33,79.86,80.25,83977.0,74.3785,74.8069,74.3692,74.7324,83977.0
2016-04-18 10:50:00,80.25,80.28,80.07,80.26,165380.0,74.7324,74.7604,74.5648,74.7417,165380.0
2016-04-18 11:00:00,80.25,80.29,80.06,80.25,67524.0,74.7324,74.7697,74.5555,74.7324,67524.0
2016-04-18 11:10:00,80.24,80.56,80.2,80.54,62587.0,74.7231,75.0211,74.6859,75.0025,62587.0
2016-04-18 11:20:00,80.58,80.71,80.48,80.48,48288.0,75.0397,75.1608,74.9466,74.9466,48288.0
2016-04-18 11:30:00,80.47,80.72,80.47,80.72,40540.0,74.9373,75.1701,74.9373,75.1701,40540.0
2016-04-18 11:40:00,80.71,80.82,80.66,80.74,43252.0,75.1608,75.2632,75.1142,75.1887,43252.0
2016-04-18 11:50:00,80.75,80.75,80.49,80.59,74156.0,75.198,75.198,74.9559,75.049,74156.0
2016-04-18 12:00:00,80.56,80.59,80.48,80.52,52397.0,75.0211,75.049,74.9466,74.9839,52397.0
2016-04-18 12:10:00,80.53,80.61,80.48,80.6,55081.0,74.9932,75.0677,74.9466,75.0584,55081.0
2016-04-18 12:20:00,80.59,80.74,80.48,80.48,114333.0,75.049,75.1887,74.9466,74.9466,114333.0
2016-04-18 12:30:00,80.49,80.77,80.48,80.74,49044.0,74.9559,75.2167,74.9466,75.1887,49044.0
2016-04-18 12:40:00,80.75,80.77,80.65,80.73,31626.0,75.198,75.2167,75.1049,75.1794,31626.0
2016-04-18 12:50:00,80.74,80.77,80.49,80.68,90199.0,75.1887,75.2167,74.9559,75.1328,90199.0
2016-04-18 13:00:00,80.7,80.76,80.64,80.75,56114.0,75.1515,75.2073,75.0956,75.198,56114.0
2016-04-18 13:10:00,80.74,80.76,80.61,80.73,62621.0,75.1887,75.2073,75.0677,75.1794,62621.0
2016-04-18 13:20:00,80.74,80.76,80.57,80.57,62386.0,75.1887,75.2073,75.0304,75.0304,62386.0
2016-04-18 13:30:00,80.57,80.7,80.52,80.53,155194.0,75.0304,75.1515,74.9839,74.9932,155194.0
2016-04-18 13:40:00,80.53,80.7,80.53,80.7,62260.0,74.9932,75.1515,74.9932,75.1515,62260.0
2016-04-18 13:50:00,80.7,80.76,80.63,80.7,87552.0,75.1515,75.2073,75.0863,75.1515,87552.0
2016-04-18 14:00:00,80.7,80.87,80.61,80.87,45600.0,75.1515,75.3098,75.0677,75.3098,45600.0
2016-04-18 14:10:00,80.85,80.9,80.68,80.87,100085.0,75.2912,75.3377,75.1328,75.3098,100085.0
2016-04-18 14:20:00,80.87,81.0,80.87,80.96,44351.0,75.3098,75.4308,75.3098,75.3936,44351.0
2016-04-18 14:30:00,80.96,80.98,80.8,80.87,60325.0,75.3936,75.4122,75.2446,75.3098,60325.0
2016-04-18 14:40:00,80.88,80.98,80.83,80.96,45620.0,75.3191,75.4122,75.2725,75.3936,45620.0
2016-04-18 14:50:00,80.96,81.01,80.88,80.88,87593.0,75.3936,75.4402,75.3191,75.3191,87593.0
2016-04-18 15:00:00,80.89,80.9,80.84,80.88,82056.0,75.3284,75.3377,75.2818,75.3191,82056.0
2016-04-18 15:10:00,80.88,80.97,80.8,80.93,62862.0,75.3191,75.4029,75.2446,75.3657,62862.0
2016-04-18 15:20:00,80.92,81.0,80.91,80.93,61784.0,75.3563,75.4308,75.347,75.3657,61784.0
2016-04-18 15:30:00,80.93,80.96,80.86,80.89,102266.0,75.3657,75.3936,75.3005,75.3284,102266.0
2016-04-18 15:40:00,80.89,80.96,80.88,80.9,126581.0,75.3284,75.3936,75.3191,75.3377,126581.0
2016-04-18 15:50:00,80.89,80.94,80.79,80.87,196151.0,75.3284,75.375,75.2353,75.3098,196151.0
2016-04-19 09:30:00,81.12,81.45,79.58,79.98,261829.0,75.5426,75.8499,74.1085,74.481,261829.0
2016-04-19 09:40:00,80.02,80.15,79.7,80.04,174955.0,74.5182,74.6393,74.2202,74.5369,174955.0
2016-04-19 09:50:00,80.04,80.92,79.91,80.8,125949.0,74.5369,75.3563,74.4158,75.2446,125949.0
2016-04-19 10:00:00,80.76,80.97,80.7,80.73,83481.0,75.2073,75.4029,75.1515,75.1794,83481.0
2016-04-19 10:10:00,80.75,80.8,80.34,80.34,98766.0,75.198,75.2446,74.8162,74.8162,98766.0
2016-04-19 10:20:00,80.35,80.62,80.29,80.32,56947.0,74.8255,75.077,74.7697,74.7976,56947.0
2016-04-19 10:30:00,80.34,80.56,80.32,80.34,57414.0,74.8162,75.0211,74.7976,74.8162,57414.0
2016-04-19 10:40:00,80.33,80.42,79.91,79.92,102095.0,74.8069,74.8907,74.4158,74.4251,102095.0
2016-04-19 10:50:00,79.9,80.0,79.75,79.88,207436.0,74.4065,74.4996,74.2668,74.3879,207436.0
2016-04-19 11:00:00,79.87,79.91,79.71,79.77,158352.0,74.3785,74.4158,74.2295,74.2854,158352.0
2016-04-19 11:10:00,79.76,79.78,79.48,79.55,85054.0,74.2761,74.2947,74.0154,74.0805,85054.0
2016-04-19 11:20:00,79.55,79.59,79.25,79.54,168556.0,74.0805,74.1178,73.8012,74.0712,168556.0
2016-04-19 11:30:00,79.55,79.92,79.5,79.89,51588.0,74.0805,74.4251,74.034,74.3972,51588.0
2016-04-19 11:40:00,79.9,79.9,79.42,79.42,61572.0,74.4065,74.4065,73.9595,73.9595,61572.0
2016-04-19 11:50:00,79.42,79.54,79.31,79.44,75928.0,73.9595,74.0712,73.857,73.9781,75928.0
2016-04-19 12:00:00,79.44,79.64,79.44,79.64,50620.0,73.9781,74.1644,73.9781,74.1644,50620.0
2016-04-19 12:10:00,79.63,79.7,79.41,79.41,63871.0,74.155,74.2202,73.9502,73.9502,63871.0
2016-04-19 12:20:00,79.39,79.64,79.35,79.56,105835.0,73.9315,74.1644,73.8943,74.0899,105835.0
2016-04-19 12:30:00,79.56,79.56,79.38,79.41,123061.0,74.0899,74.0899,73.9222,73.9502,123061.0
2016-04-19 12:40:00,79.41,79.46,79.38,79.38,41104.0,73.9502,73.9967,73.9222,73.9222,41104.0
2016-04-19 12:50:00,79.41,79.45,79.38,79.44,45108.0,73.9502,73.9874,73.9222,73.9781,45108.0
2016-04-19 13:00:00,79.43,79.45,79.33,79.36,76756.0,73.9688,73.9874,73.8757,73.9036,76756.0
2016-04-19 13:10:00,79.35,79.44,79.32,79.37,71503.0,73.8943,73.9781,73.8664,73.9129,71503.0
2016-04-19 13:20:00,79.38,79.45,79.34,79.44,126860.0,73.9222,73.9874,73.885,73.9781,126860.0
2016-04-19 13:30:00,79.43,79.81,79.43,79.8,97733.0,73.9688,74.3227,73.9688,74.3134,97733.0
2016-04-19 13:40:00,79.8,80.03,79.79,79.92,53526.0,74.3134,74.5275,74.304,74.4251,53526.0
2016-04-19 13:50:00,79.92,79.92,79.49,79.67,198029.0,74.4251,74.4251,74.0247,74.1923,198029.0
2016-04-19 14:00:00,79.68,79.87,79.6,79.63,122518.0,74.2016,74.3785,74.1271,74.155,122518.0
2016-04-19 14:10:00,79.63,79.8,79.53,79.75,95853.0,74.155,74.3134,74.0619,74.2668,95853.0
2016-04-19 14:20:00,79.75,79.77,79.64,79.67,85786.0,74.2668,74.2854,74.1644,74.1923,85786.0
2016-04-19 14:30:00,79.67,79.77,79.67,79.75,67923.0,74.1923,74.2854,74.1923,74.2668,67923.0
2016-04-19 14:40:00,79.75,79.8,79.5,79.62,140024.0,74.2668,74.3134,74.034,74.1457,140024.0
2016-04-19 14:50:00,79.62,79.66,79.46,79.51,89269.0,74.1457,74.183,73.9967,74.0433,89269.0
2016-04-19 15:00:00,79.53,79.66,79.42,79.59,103000.0,74.0619,74.183,73.9595,74.1178,103000.0
2016-04-19 15:10:00,79.59,79.61,79.51,79.51,81897.0,74.1178,74.1364,74.0433,74.0433,81897.0
2016-04-19 15:20:00,79.51,79.61,79.51,79.56,117247.0,74.0433,74.1364,74.0433,74.0899,117247.0
2016-04-19 15:30:00,79.56,79.67,79.54,79.64,175234.0,74.0899,74.1923,74.0712,74.1644,175234.0
2016-04-19 15:40:00,79.65,79.8,79.65,79.7,125868.0,74.1737,74.3134,74.1737,74.2202,125868.0
2016-04-19 15:50:00,79.7,79.78,79.68,79.77,220899.0,74.2202,74.2947,74.2016,74.2854,220899.0
2016-04-20 09:30:00,79.43,79.75,78.06,78.68,169904.0,73.9688,74.2668,72.693,73.2704,169904.0
2016-04-20 09:40:00,78.64,79.26,78.3,79.22,112166.0,73.2331,73.8105,72.9165,73.7732,112166.0
2016-04-20 09:50:00,79.19,79.55,79.0,79.2,108006.0,73.7453,74.0805,73.5684,73.7546,108006.0
2016-04-20 10:00:00,79.2,79.21,78.86,78.97,101243.0,73.7546,73.7639,73.438,73.5404,101243.0
2016-04-20 10:10:00,78.97,79.04,78.6,78.64,82089.0,73.5404,73.6056,73.1959,73.2331,82089.0
2016-04-20 10:20:00,78.6,78.94,78.32,78.92,80720.0,73.1959,73.5125,72.9351,73.4939,80720.0
2016-04-20 10:30:00,78.94,79.04,78.67,78.69,56298.0,73.5125,73.6056,73.261,73.2797,56298.0
2016-04-20 10:40:00,78.69,78.79,78.61,78.73,50804.0,73.2797,73.3728,73.2052,73.3169,50804.0
2016-04-20 10:50:00,78.72,79.01,78.71,79.0,63194.0,73.3076,73.5777,73.2983,73.5684,63194.0
2016-04-20 11:00:00,78.99,79.29,78.97,79.19,47945.0,73.559,73.8384,73.5404,73.7453,47945.0
2016-04-20 11:10:00,79.21,79.44,79.2,79.34,37404.0,73.7639,73.9781,73.7546,73.885,37404.0
2016-04-20 11:20:00,79.35,79.46,79.35,79.4,37655.0,73.8943,73.9967,73.8943,73.9409,37655.0
2016-04-20 11:30:00,79.4,79.47,79.32,79.47,46982.0,73.9409,74.006,73.8664,74.006,46982.0
2016-04-20 11:40:00,79.46,79.46,79.37,79.39,154263.0,73.9967,73.9967,73.9129,73.9315,154263.0
2016-04-20 11:50:00,79.4,79.42,79.34,79.41,55106.0,73.9409,73.9595,73.885,73.9502,55106.0
2016-04-20 12:00:00,79.4,79.42,79.34,79.35,101947.0,73.9409,73.9595,73.885,73.8943,101947.0
2016-04-20 12:10:00,79.35,79.37,79.28,79.35,86503.0,73.8943,73.9129,73.8291,73.8943,86503.0
2016-04-20 12:20:00,79.36,79.41,79.29,79.38,67509.0,73.9036,73.9502,73.8384,73.9222,67509.0
2016-04-20 12:30:00,79.38,79.57,79.35,79.56,101727.0,73.9222,74.0992,73.8943,74.0899,101727.0
2016-04-20 12:40:00,79.55,79.62,79.39,79.53,89577.0,74.0805,74.1457,73.9315,74.0619,89577.0
2016-04-20 12:50:00,79.53,79.65,79.48,79.62,57564.0,74.0619,74.1737,74.0154,74.1457,57564.0
2016-04-20 13:00:00,79.63,79.7,79.54,79.67,94173.0,74.155,74.2202,74.0712,74.1923,94173.0
2016-04-20 13:10:00,79.68,80.0,79.67,79.96,44790.0,74.2016,74.4996,74.1923,74.4624,44790.0
2016-04-20 13:20:00,79.97,80.28,79.97,80.27,31804.0,74.4717,74.7604,74.4717,74.751,31804.0
2016-04-20 13:30:00,80.26,80.34,80.19,80.29,43136.0,74.7417,74.8162,74.6765,74.7697,43136.0
2016-04-20 13:40:00,80.3,80.44,80.28,80.33,44904.0,74.779,74.9094,74.7604,74.8069,44904.0
2016-04-20 13:50:00,80.34,80.44,80.32,80.36,36193.0,74.8162,74.9094,74.7976,74.8349,36193.0
2016-04-20 14:00:00,80.37,80.54,80.34,80.48,53960.0,74.8442,75.0025,74.8162,74.9466,53960.0
2016-04-20 14:10:00,80.48,80.67,80.39,80.6,66193.0,74.9466,75.1235,74.8628,75.0584,66193.0
2016-04-20 14:20:00,80.59,80.65,80.48,80.58,57049.0,75.049,75.1049,74.9466,75.0397,57049.0
2016-04-20 14:30:00,80.58,80.93,80.46,80.91,92685.0,75.0397,75.3657,74.928,75.347,92685.0
2016-04-20 14:40:00,80.91,81.06,80.86,80.88,106441.0,75.347,75.4867,75.3005,75.3191,106441.0
2016-04-20 14:50:00,80.88,80.88,80.62,80.66,120677.0,75.3191,75.3191,75.077,75.1142,120677.0
2016-04-20 15:00:00,80.65,80.7,80.45,80.5,104932.0,75.1049,75.1515,74.9187,74.9652,104932.0
2016-04-20 15:10:00,80.49,80.53,80.44,80.47,83857.0,74.9559,74.9932,74.9094,74.9373,83857.0
2016-04-20 15:20:00,80.48,80.48,80.27,80.29,143205.0,74.9466,74.9466,74.751,74.7697,143205.0
2016-04-20 15:30:00,80.3,80.35,80.23,80.24,124171.0,74.779,74.8255,74.7138,74.7231,124171.0
2016-04-20 15:40:00,80.25,80.26,80.03,80.04,204683.0,74.7324,74.7417,74.5275,74.5369,204683.0
2016-04-20 15:50:00,80.04,80.21,80.03,80.13,272069.0,74.5369,74.6952,74.5275,74.6207,272069.0
2016-04-21 09:30:00,80.39,80.54,80.12,80.42,105943.0,74.8628,75.0025,74.6114,74.8907,105943.0
2016-04-21 09:40:00,80.46,80.86,80.27,80.86,124157.0,74.928,75.3005,74.751,75.3005,124157.0
2016-04-21 09:50:00,80.86,81.09,80.72,80.74,117417.0,75.3005,75.5147,75.1701,75.1887,117417.0
2016-04-21 10:00:00,80.69,80.76,80.59,80.7,43453.0,75.1422,75.2073,75.049,75.1515,43453.0
2016-04-21 10:10:00,80.7,80.73,80.36,80.41,92300.0,75.1515,75.1794,74.8349,74.8814,92300.0
2016-04-21 10:20:00,80.42,80.72,80.39,80.7,76390.0,74.8907,75.1701,74.8628,75.1515,76390.0
2016-04-21 10:30:00,80.7,80.71,80.62,80.69,71718.0,75.1515,75.1608,75.077,75.1422,71718.0
2016-04-21 10:40:00,80.7,80.71,80.62,80.66,49726.0,75.1515,75.1608,75.077,75.1142,49726.0
2016-04-21 10:50:00,80.66,80.75,80.62,80.74,56703.0,75.1142,75.198,75.077,75.1887,56703.0
2016-04-21 11:00:00,80.73,80.82,80.69,80.71,99729.0,75.1794,75.2632,75.1422,75.1608,99729.0
2016-04-21 11:10:00,80.72,80.75,80.56,80.58,63879.0,75.1701,75.198,75.0211,75.0397,63879.0
2016-04-21 11:20:00,80.58,80.68,80.55,80.58,56496.0,75.0397,75.1328,75.0118,75.0397,56496.0
2016-04-21 11:30:00,80.6,80.62,80.37,80.38,64633.0,75.0584,75.077,74.8442,74.8535,64633.0
2016-04-21 11:40:00,80.39,80.58,80.37,80.54,43214.0,74.8628,75.0397,74.8442,75.0025,43214.0
2016-04-21 11:50:00,80.55,80.61,80.44,80.45,42907.0,75.0118,75.0677,74.9094,74.9187,42907.0
2016-04-21 12:00:00,80.43,80.76,80.43,80.7,31818.0,74.9,75.2073,74.9,75.1515,31818.0
2016-04-21 12:10:00,80.68,80.78,80.6,80.71,26080.0,75.1328,75.226,75.0584,75.1608,26080.0
2016-04-21 12:20:00,80.75,80.77,80.58,80.69,25686.0,75.198,75.2167,75.0397,75.1422,25686.0
2016-04-21 12:30:00,80.68,80.77,80.6,80.69,35408.0,75.1328,75.2167,75.0584,75.1422,35408.0
2016-04-21 12:40:00,80.68,80.74,80.62,80.7,30974.0,75.1328,75.1887,75.077,75.1515,30974.0
2016-04-21 12:50:00,80.7,80.76,80.62,80.72,46125.0,75.1515,75.2073,75.077,75.1701,46125.0
2016-04-21 13:00:00,80.73,80.75,80.6,80.66,34399.0,75.1794,75.198,75.0584,75.1142,34399.0
2016-04-21 13:10:00,80.66,80.71,80.57,80.59,44121.0,75.1142,75.1608,75.0304,75.049,44121.0
2016-04-21 13:20:00,80.59,80.61,80.48,80.57,29566.0,75.049,75.0677,74.9466,75.0304,29566.0
2016-04-21 13:30:00,80.55,80.68,80.54,80.64,36732.0,75.0118,75.1328,75.0025,75.0956,36732.0
2016-04-21 13:40:00,80.64,80.72,80.57,80.61,29859.0,75.0956,75.1701,75.0304,75.0677,29859.0
2016-04-21 13:50:00,80.58,80.62,80.5,80.58,37988.0,75.0397,75.077,74.9652,75.0397,37988.0
2016-04-21 14:00:00,80.57,80.57,80.34,80.34,40884.0,75.0304,75.0304,74.8162,74.8162,40884.0
2016-04-21 14:10:00,80.36,80.41,80.26,80.33,65827.0,74.8349,74.8814,74.7417,74.8069,65827.0
2016-04-21 14:20:00,80.34,80.51,80.34,80.45,43403.0,74.8162,74.9745,74.8162,74.9187,43403.0
2016-04-21 14:30:00,80.44,80.44,80.28,80.28,85100.0,74.9094,74.9094,74.7604,74.7604,85100.0
2016-04-21 14:40:00,80.27,80.35,80.09,80.1,78250.0,74.751,74.8255,74.5834,74.5927,78250.0
2016-04-21 14:50:00,80.1,80.11,80.04,80.09,58052.0,74.5927,74.602,74.5369,74.5834,58052.0
2016-04-21 15:00:00,80.09,80.17,80.01,80.16,79645.0,74.5834,74.6579,74.5089,74.6486,79645.0
2016-04-21 15:10:00,80.16,80.3,80.16,80.23,88891.0,74.6486,74.779,74.6486,74.7138,88891.0
2016-04-21 15:20:00,80.23,80.24,80.13,80.19,103460.0,74.7138,74.7231,74.6207,74.6765,103460.0
2016-04-21 15:30:00,80.19,80.31,80.19,80.23,115715.0,74.6765,74.7883,74.6765,74.7138,115715.0
2016-04-21 15:40:00,80.23,80.4,80.23,80.36,140116.0,74.7138,74.8721,74.7138,74.8349,140116.0
2016-04-21 15:50:00,80.37,80.43,80.21,80.21,355632.0,74.8442,74.9,74.6952,74.6952,355632.0
2016-04-22 09:30:00,80.44,80.76,80.44,80.73,58886.0,74.9094,75.2073,74.9094,75.1794,58886.0
2016-04-22 09:40:00,80.72,81.0,80.54,80.89,49866.0,75.1701,75.4308,75.0025,75.3284,49866.0
2016-04-22 09:50:00,80.85,80.99,80.64,80.85,50070.0,75.2912,75.4215,75.0956,75.2912,50070.0
2016-04-22 10:00:00,80.88,81.04,80.69,81.02,45117.0,75.3191,75.4681,75.1422,75.4495,45117.0
2016-04-22 10:10:00,81.02,81.13,80.93,81.03,33771.0,75.4495,75.5519,75.3657,75.4588,33771.0
2016-04-22 10:20:00,81.04,81.07,80.95,81.01,57957.0,75.4681,75.496,75.3843,75.4402,57957.0
2016-04-22 10:30:00,81.03,81.22,80.86,80.86,48957.0,75.4588,75.6357,75.3005,75.3005,48957.0
2016-04-22 10:40:00,80.85,80.97,80.75,80.83,58906.0,75.2912,75.4029,75.198,75.2725,58906.0
2016-04-22 10:50:00,80.82,80.88,80.68,80.84,77513.0,75.2632,75.3191,75.1328,75.2818,77513.0
2016-04-22 11:00:00,80.85,81.02,80.8,80.98,39034.0,75.2912,75.4495,75.2446,75.4122,39034.0
2016-04-22 11:10:00,80.97,81.02,80.79,80.98,45623.0,75.4029,75.4495,75.2353,75.4122,45623.0
2016-04-22 11:20:00,81.0,81.03,80.76,80.84,43659.0,75.4308,75.4588,75.2073,75.2818,43659.0
2016-04-22 11:30:00,80.86,81.04,80.83,80.86,54066.0,75.3005,75.4681,75.2725,75.3005,54066.0
2016-04-22 11:40:00,80.88,81.06,80.81,81.06,99145.0,75.3191,75.4867,75.2539,75.4867,99145.0
2016-04-22 11:50:00,81.06,81.09,80.9,81.01,53886.0,75.4867,75.5147,75.3377,75.4402,53886.0
2016-04-22 12:00:00,81.0,81.18,81.0,81.13,39052.0,75.4308,75.5985,75.4308,75.5519,39052.0
2016-04-22 12:10:00,81.14,81.4,81.14,81.34,88198.0,75.5612,75.8033,75.5612,75.7475,88198.0
2016-04-22 12:20:00,81.34,81.43,81.27,81.29,52688.0,75.7475,75.8313,75.6823,75.7009,52688.0
2016-04-22 12:30:00,81.28,81.28,81.2,81.25,38739.0,75.6916,75.6916,75.6171,75.6637,38739.0
2016-04-22 12:40:00,81.25,81.29,81.1,81.13,35662.0,75.6637,75.7009,75.524,75.5519,35662.0
2016-04-22 12:50:00,81.12,81.17,80.97,81.01,43161.0,75.5426,75.5892,75.4029,75.4402,43161.0
2016-04-22 13:00:00,81.01,81.15,80.86,80.95,46781.0,75.4402,75.5705,75.3005,75.3843,46781.0
2016-04-22 13:10:00,80.94,80.99,80.9,80.92,19141.0,75.375,75.4215,75.3377,75.3563,19141.0
2016-04-22 13:20:00,80.92,80.94,80.83,80.9,28978.0,75.3563,75.375,75.2725,75.3377,28978.0
2016-04-22 13:30:00,80.89,80.94,80.83,80.94,30541.0,75.3284,75.375,75.2725,75.375,30541.0
2016-04-22 13:40:00,80.94,81.06,80.89,80.89,70708.0,75.375,75.4867,75.3284,75.3284,70708.0
2016-04-22 13:50:00,80.89,81.03,80.87,80.98,43709.0,75.3284,75.4588,75.3098,75.4122,43709.0
2016-04-22 14:00:00,80.98,81.07,80.83,80.85,46017.0,75.4122,75.496,75.2725,75.2912,46017.0
2016-04-22 14:10:00,80.86,80.93,80.73,80.91,52759.0,75.3005,75.3657,75.1794,75.347,52759.0
2016-04-22 14:20:00,80.91,81.0,80.81,80.92,48179.0,75.347,75.4308,75.2539,75.3563,48179.0
2016-04-22 14:30:00,80.91,80.99,80.87,80.88,56774.0,75.347,75.4215,75.3098,75.3191,56774.0
2016-04-22 14:40:00,80.88,80.94,80.76,80.82,55306.0,75.3191,75.375,75.2073,75.2632,55306.0
2016-04-22 14:50:00,80.82,80.93,80.8,80.91,46658.0,75.2632,75.3657,75.2446,75.347,46658.0
2016-04-22 15:00:00,80.92,80.94,80.75,80.83,59948.0,75.3563,75.375,75.198,75.2725,59948.0
2016-04-22 15:10:00,80.84,80.92,80.73,80.77,51987.0,75.2818,75.3563,75.1794,75.2167,51987.0
2016-04-22 15:20:00,80.76,80.89,80.75,80.85,46184.0,75.2073,75.3284,75.198,75.2912,46184.0
2016-04-22 15:30:00,80.86,80.87,80.79,80.81,79959.0,75.3005,75.3098,75.2353,75.2539,79959.0
2016-04-22 15:40:00,80.81,80.9,80.76,80.89,165201.0,75.2539,75.3377,75.2073,75.3284,165201.0
2016-04-22 15:50:00,80.9,80.92,80.81,80.91,229974.0,75.3377,75.3563,75.2539,75.347,229974.0
2016-04-25 09:30:00,80.73,80.94,80.2,80.41,68761.0,75.1794,75.375,74.6859,74.8814,68761.0
2016-04-25 09:40:00,80.45,80.54,80.3,80.5,35701.0,74.9187,75.0025,74.779,74.9652,35701.0
2016-04-25 09:50:00,80.47,80.67,80.39,80.54,51646.0,74.9373,75.1235,74.8628,75.0025,51646.0
2016-04-25 10:00:00,80.53,80.64,80.26,80.26,46605.0,74.9932,75.0956,74.7417,74.7417,46605.0
2016-04-25 10:10:00,80.22,80.29,79.91,79.91,32970.0,74.7045,74.7697,74.4158,74.4158,32970.0
2016-04-25 10:20:00,79.91,80.1,79.85,79.87,28897.0,74.4158,74.5927,74.3599,74.3785,28897.0
2016-04-25 10:30:00,79.87,79.96,79.73,79.8,46026.0,74.3785,74.4624,74.2482,74.3134,46026.0
2016-04-25 10:40:00,79.81,79.94,79.74,79.81,27430.0,74.3227,74.4437,74.2575,74.3227,27430.0
2016-04-25 10:50:00,79.8,79.99,79.76,79.85,24538.0,74.3134,74.4903,74.2761,74.3599,24538.0
2016-04-25 11:00:00,79.83,79.87,79.53,79.53,30829.0,74.3413,74.3785,74.0619,74.0619,30829.0
2016-04-25 11:10:00,79.55,79.65,79.45,79.51,51069.0,74.0805,74.1737,73.9874,74.0433,51069.0
2016-04-25 11:20:00,79.53,79.6,79.49,79.54,57277.0,74.0619,74.1271,74.0247,74.0712,57277.0
2016-04-25 11:30:00,79.55,79.67,79.55,79.61,57041.0,74.0805,74.1923,74.0805,74.1364,57041.0
2016-04-25 11:40:00,79.61,79.64,79.48,79.58,63784.0,74.1364,74.1644,74.0154,74.1085,63784.0
2016-04-25 11:50:00,79.61,79.77,79.6,79.67,20506.0,74.1364,74.2854,74.1271,74.1923,20506.0
2016-04-25 12:00:00,79.67,79.82,79.67,79.7,21128.0,74.1923,74.332,74.1923,74.2202,21128.0
2016-04-25 12:10:00,79.7,79.78,79.64,79.73,26464.0,74.2202,74.2947,74.1644,74.2482,26464.0
2016-04-25 12:20:00,79.75,79.87,79.73,79.81,23047.0,74.2668,74.3785,74.2482,74.3227,23047.0
2016-04-25 12:30:00,79.8,79.87,79.62,79.64,30408.0,74.3134,74.3785,74.1457,74.1644,30408.0
2016-04-25 12:40:00,79.64,79.76,79.64,79.64,20843.0,74.1644,74.2761,74.1644,74.1644,20843.0
2016-04-25 12:50:00,79.65,79.94,79.65,79.87,26962.0,74.1737,74.4437,74.1737,74.3785,26962.0
2016-04-25 13:00:00,79.86,79.96,79.86,79.89,16739.0,74.3692,74.4624,74.3692,74.3972,16739.0
2016-04-25 13:10:00,79.88,80.04,79.84,79.9,18058.0,74.3879,74.5369,74.3506,74.4065,18058.0
2016-04-25 13:20:00,79.9,79.92,79.82,79.89,19135.0,74.4065,74.4251,74.332,74.3972,19135.0
2016-04-25 13:30:00,79.88,79.92,79.76,79.85,40633.0,74.3879,74.4251,74.2761,74.3599,40633.0
2016-04-25 13:40:00,79.88,79.98,79.85,79.96,18476.0,74.3879,74.481,74.3599,74.4624,18476.0
2016-04-25 13:50:00,79.96,80.01,79.93,79.94,49474.0,74.4624,74.5089,74.4344,74.4437,49474.0
2016-04-25 14:00:00,79.94,80.05,79.9,80.05,42019.0,74.4437,74.5462,74.4065,74.5462,42019.0
2016-04-25 14:10:00,80.05,80.12,80.02,80.04,26701.0,74.5462,74.6114,74.5182,74.5369,26701.0
2016-04-25 14:20:00,80.03,80.06,79.98,80.05,34914.0,74.5275,74.5555,74.481,74.5462,34914.0
2016-04-25 14:30:00,80.06,80.14,80.02,80.1,30970.0,74.5555,74.63,74.5182,74.5927,30970.0
2016-04-25 14:40:00,80.09,80.11,80.04,80.05,27079.0,74.5834,74.602,74.5369,74.5462,27079.0
2016-04-25 14:50:00,80.05,80.12,80.02,80.11,37752.0,74.5462,74.6114,74.5182,74.602,37752.0
2016-04-25 15:00:00,80.11,80.13,80.05,80.06,29079.0,74.602,74.6207,74.5462,74.5555,29079.0
2016-04-25 15:10:00,80.06,80.13,80.0,80.05,45582.0,74.5555,74.6207,74.4996,74.5462,45582.0
2016-04-25 15:20:00,80.06,80.09,80.0,80.01,49986.0,74.5555,74.5834,74.4996,74.5089,49986.0
2016-04-25 15:30:00,80.01,80.1,79.98,80.08,53555.0,74.5089,74.5927,74.481,74.5741,53555.0
2016-04-25 15:40:00,80.09,80.11,79.96,80.03,70846.0,74.5834,74.602,74.4624,74.5275,70846.0
2016-04-25 15:50:00,80.03,80.13,79.97,80.12,157519.0,74.5275,74.6207,74.4717,74.6114,157519.0
2016-04-26 09:30:00,80.62,81.07,80.13,80.89,100680.0,75.077,75.496,74.6207,75.3284,100680.0
2016-04-26 09:40:00,80.93,81.11,80.93,81.09,73666.0,75.3657,75.5333,75.3657,75.5147,73666.0
2016-04-26 09:50:00,81.16,81.35,81.07,81.24,70497.0,75.5798,75.7568,75.496,75.6543,70497.0
2016-04-26 10:00:00,81.27,81.54,81.24,81.44,89361.0,75.6823,75.9337,75.6543,75.8406,89361.0
2016-04-26 10:10:00,81.45,81.47,81.13,81.18,50824.0,75.8499,75.8685,75.5519,75.5985,50824.0
2016-04-26 10:20:00,81.18,81.25,81.0,81.2,47270.0,75.5985,75.6637,75.4308,75.6171,47270.0
2016-04-26 10:30:00,81.2,81.25,80.9,80.9,47279.0,75.6171,75.6637,75.3377,75.3377,47279.0
2016-04-26 10:40:00,80.89,81.08,80.84,80.84,41615.0,75.3284,75.5053,75.2818,75.2818,41615.0
2016-04-26 10:50:00,80.86,80.9,80.7,80.71,35502.0,75.3005,75.3377,75.1515,75.1608,35502.0
2016-04-26 11:00:00,80.72,80.9,80.64,80.7,40495.0,75.1701,75.3377,75.0956,75.1515,40495.0
2016-04-26 11:10:00,80.7,80.86,80.63,80.85,32352.0,75.1515,75.3005,75.0863,75.2912,32352.0
2016-04-26 11:20:00,80.87,81.12,80.87,80.95,37827.0,75.3098,75.5426,75.3098,75.3843,37827.0
2016-04-26 11:30:00,80.96,81.08,80.9,81.03,37420.0,75.3936,75.5053,75.3377,75.4588,37420.0
2016-04-26 11:40:00,81.04,81.1,80.91,81.05,35166.0,75.4681,75.524,75.347,75.4774,35166.0
2016-04-26 11:50:00,81.08,81.17,80.74,80.77,32367.0,75.5053,75.5892,75.1887,75.2167,32367.0
2016-04-26 12:00:00,80.77,80.88,80.71,80.76,37871.0,75.2167,75.3191,75.1608,75.2073,37871.0
2016-04-26 12:10:00,80.76,80.81,80.71,80.79,39623.0,75.2073,75.2539,75.1608,75.2353,39623.0
2016-04-26 12:20:00,80.8,80.84,80.66,80.71,46043.0,75.2446,75.2818,75.1142,75.1608,46043.0
2016-04-26 12:30:00,80.71,80.77,80.67,80.71,30409.0,75.1608,75.2167,75.1235,75.1608,30409.0
2016-04-26 12:40:00,80.71,80.94,80.7,80.9,27258.0,75.1608,75.375,75.1515,75.3377,27258.0
2016-04-26 12:50:00,80.91,81.06,80.91,81.04,32410.0,75.347,75.4867,75.347,75.4681,32410.0
2016-04-26 13:00:00,81.02,81.04,80.83,80.97,41718.0,75.4495,75.4681,75.2725,75.4029,41718.0
2016-04-26 13:10:00,80.97,81.17,80.9,81.14,28478.0,75.4029,75.5892,75.3377,75.5612,28478.0
2016-04-26 13:20:00,81.17,81.17,80.97,80.98,24529.0,75.5892,75.5892,75.4029,75.4122,24529.0
2016-04-26 13:30:00,81.0,81.09,80.98,81.01,28880.0,75.4308,75.5147,75.4122,75.4402,28880.0
2016-04-26 13:40:00,81.02,81.03,80.85,80.9,20181.0,75.4495,75.4588,75.2912,75.3377,20181.0
2016-04-26 13:50:00,80.9,80.95,80.83,80.85,35551.0,75.3377,75.3843,75.2725,75.2912,35551.0
2016-04-26 14:00:00,80.85,81.01,80.85,80.95,41979.0,75.2912,75.4402,75.2912,75.3843,41979.0
2016-04-26 14:10:00,80.95,80.99,80.87,80.92,35575.0,75.3843,75.4215,75.3098,75.3563,35575.0
2016-04-26 14:20:00,80.92,81.09,80.9,80.97,27152.0,75.3563,75.5147,75.3377,75.4029,27152.0
2016-04-26 14:30:00,80.98,81.1,80.94,81.01,28414.0,75.4122,75.524,75.375,75.4402,28414.0
2016-04-26 14:40:00,81.03,81.12,81.0,81.08,28744.0,75.4588,75.5426,75.4308,75.5053,28744.0
2016-04-26 14:50:00,81.08,81.09,80.98,81.06,60431.0,75.5053,75.5147,75.4122,75.4867,60431.0
2016-04-26 15:00:00,81.06,81.18,81.05,81.14,69602.0,75.4867,75.5985,75.4774,75.5612,69602.0
2016-04-26 15:10:00,81.12,81.3,81.11,81.24,65163.0,75.5426,75.7102,75.5333,75.6543,65163.0
2016-04-26 15:20:00,81.25,81.27,81.17,81.27,66243.0,75.6637,75.6823,75.5892,75.6823,66243.0
2016-04-26 15:30:00,81.27,81.32,81.23,81.24,74942.0,75.6823,75.7288,75.645,75.6543,74942.0
2016-04-26 15:40:00,81.24,81.28,81.08,81.08,132576.0,75.6543,75.6916,75.5053,75.5053,132576.0
2016-04-26 15:50:00,81.1,81.23,81.1,81.19,163945.0,75.524,75.645,75.524,75.6078,163945.0
2016-04-27 09:30:00,81.2,81.4,80.78,81.01,51502.0,75.6171,75.8033,75.226,75.4402,51502.0
2016-04-27 09:40:00,81.01,81.36,80.65,81.13,63488.0,75.4402,75.7661,75.1049,75.5519,63488.0
2016-04-27 09:50:00,81.14,81.49,80.97,81.44,38156.0,75.5612,75.8872,75.4029,75.8406,38156.0
2016-04-27 10:00:00,81.5,81.71,81.3,81.35,66772.0,75.8965,76.092,75.7102,75.7568,66772.0
2016-04-27 10:10:00,81.3,81.54,81.05,81.14,51407.0,75.7102,75.9337,75.4774,75.5612,51407.0
2016-04-27 10:20:00,81.15,81.43,81.04,81.43,32416.0,75.5705,75.8313,75.4681,75.8313,32416.0
2016-04-27 10:30:00,81.4,81.46,81.16,81.23,65270.0,75.8033,75.8592,75.5798,75.645,65270.0
2016-04-27 10:40:00,81.22,81.41,81.16,81.35,47034.0,75.6357,75.8127,75.5798,75.7568,47034.0
2016-04-27 10:50:00,81.35,81.69,81.29,81.64,95532.0,75.7568,76.0734,75.7009,76.0268,95532.0
2016-04-27 11:00:00,81.65,81.74,81.49,81.72,39420.0,76.0362,76.12,75.8872,76.1013,39420.0
2016-04-27 11:10:00,81.72,81.72,81.23,81.41,47986.0,76.1013,76.1013,75.645,75.8127,47986.0
2016-04-27 11:20:00,81.42,81.77,81.4,81.7,106822.0,75.822,76.1479,75.8033,76.0827,106822.0
2016-04-27 11:30:00,81.71,81.75,81.51,81.52,60839.0,76.092,76.1293,75.9058,75.9151,60839.0
2016-04-27 11:40:00,81.54,81.59,81.33,81.36,34407.0,75.9337,75.9803,75.7382,75.7661,34407.0
2016-04-27 11:50:00,81.35,81.43,81.25,81.39,33943.0,75.7568,75.8313,75.6637,75.794,33943.0
2016-04-27 12:00:00,81.39,81.45,81.32,81.33,30797.0,75.794,75.8499,75.7288,75.7382,30797.0
2016-04-27 12:10:00,81.32,81.47,81.25,81.44,25332.0,75.7288,75.8685,75.6637,75.8406,25332.0
2016-04-27 12:20:00,81.44,81.46,81.35,81.42,26936.0,75.8406,75.8592,75.7568,75.822,26936.0
2016-04-27 12:30:00,81.42,81.46,81.31,81.34,18640.0,75.822,75.8592,75.7195,75.7475,18640.0
2016-04-27 12:40:00,81.35,81.45,81.35,81.36,28130.0,75.7568,75.8499,75.7568,75.7661,28130.0
2016-04-27 12:50:00,81.34,81.43,81.32,81.36,31000.0,75.7475,75.8313,75.7288,75.7661,31000.0
2016-04-27 13:00:00,81.37,81.39,81.29,81.33,39153.0,75.7754,75.794,75.7009,75.7382,39153.0
2016-04-27 13:10:00,81.33,81.52,81.29,81.45,32409.0,75.7382,75.9151,75.7009,75.8499,32409.0
2016-04-27 13:20:00,81.44,81.45,81.36,81.4,23085.0,75.8406,75.8499,75.7661,75.8033,23085.0
2016-04-27 13:30:00,81.41,81.44,81.37,81.39,36296.0,75.8127,75.8406,75.7754,75.794,36296.0
2016-04-27 13:40:00,81.4,81.54,81.39,81.47,49912.0,75.8033,75.9337,75.794,75.8685,49912.0
2016-04-27 13:50:00,81.46,81.63,81.46,81.6,29652.0,75.8592,76.0175,75.8592,75.9896,29652.0
2016-04-27 14:00:00,81.62,81.74,81.47,81.69,81995.0,76.0082,76.12,75.8685,76.0734,81995.0
2016-04-27 14:10:00,81.68,81.9,81.59,81.9,85540.0,76.0641,76.269,75.9803,76.269,85540.0
2016-04-27 14:20:00,81.88,81.9,81.64,81.66,41102.0,76.2503,76.269,76.0268,76.0455,41102.0
2016-04-27 14:30:00,81.67,81.68,81.52,81.58,45790.0,76.0548,76.0641,75.9151,75.971,45790.0
2016-04-27 14:40:00,81.57,81.7,81.54,81.7,40852.0,75.9617,76.0827,75.9337,76.0827,40852.0
2016-04-27 14:50:00,81.7,81.78,81.55,81.76,66295.0,76.0827,76.1572,75.943,76.1386,66295.0
2016-04-27 15:00:00,81.76,81.87,81.73,81.84,56889.0,76.1386,76.241,76.1107,76.2131,56889.0
2016-04-27 15:10:00,81.84,81.99,81.84,81.98,41485.0,76.2131,76.3528,76.2131,76.3435,41485.0
2016-04-27 15:20:00,81.98,82.0,81.93,82.0,59036.0,76.3435,76.3621,76.2969,76.3621,59036.0
2016-04-27 15:30:00,81.99,82.0,81.92,81.99,100752.0,76.3528,76.3621,76.2876,76.3528,100752.0
2016-04-27 15:40:00,81.99,82.0,81.88,81.94,134821.0,76.3528,76.3621,76.2503,76.3062,134821.0
2016-04-27 15:50:00,81.93,81.93,81.78,81.81,179066.0,76.2969,76.2969,76.1572,76.1852,179066.0
2016-04-28 09:30:00,81.56,82.85,81.51,82.6,283425.0,75.9523,77.1537,75.9058,76.9208,283425.0
2016-04-28 09:40:00,82.55,83.07,82.49,82.96,212671.0,76.8743,77.3585,76.8184,77.2561,212671.0
2016-04-28 09:50:00,82.92,83.69,82.91,83.53,270887.0,77.2188,77.9359,77.2095,77.7869,270887.0
2016-04-28 10:00:00,83.53,83.66,83.46,83.59,171257.0,77.7869,77.908,77.7217,77.8428,171257.0
2016-04-28 10:10:00,83.58,83.64,83.1,83.14,172578.0,77.8335,77.8893,77.3865,77.4237,172578.0
2016-04-28 10:20:00,83.12,83.28,83.03,83.27,53829.0,77.4051,77.5541,77.3213,77.5448,53829.0
2016-04-28 10:30:00,83.29,83.36,83.16,83.17,74647.0,77.5634,77.6286,77.4423,77.4516,74647.0
2016-04-28 10:40:00,83.16,83.16,82.73,82.86,103626.0,77.4423,77.4423,77.0419,77.163,103626.0
2016-04-28 10:50:00,82.86,82.88,82.7,82.76,45388.0,77.163,77.1816,77.014,77.0698,45388.0
2016-04-28 11:00:00,82.75,82.83,82.4,82.42,73233.0,77.0605,77.135,76.7346,76.7532,73233.0
2016-04-28 11:10:00,82.39,82.58,82.28,82.56,64409.0,76.7253,76.9022,76.6228,76.8836,64409.0
2016-04-28 11:20:00,82.56,82.75,82.48,82.72,69254.0,76.8836,77.0605,76.8091,77.0326,69254.0
2016-04-28 11:30:00,82.71,82.82,82.59,82.69,66183.0,77.0233,77.1257,76.9115,77.0047,66183.0
2016-04-28 11:40:00,82.68,82.72,82.56,82.68,45113.0,76.9953,77.0326,76.8836,76.9953,45113.0
2016-04-28 11:50:00,82.68,82.75,82.55,82.63,45429.0,76.9953,77.0605,76.8743,76.9488,45429.0
2016-04-28 12:00:00,82.65,82.69,82.59,82.66,36956.0,76.9674,77.0047,76.9115,76.9767,36956.0
2016-04-28 12:10:00,82.66,82.74,82.64,82.68,46701.0,76.9767,77.0512,76.9581,76.9953,46701.0
2016-04-28 12:20:00,82.68,82.91,82.68,82.89,62869.0,76.9953,77.2095,76.9953,77.1909,62869.0
2016-04-28 12:30:00,82.88,82.99,82.81,82.89,65583.0,77.1816,77.284,77.1164,77.1909,65583.0
2016-04-28 12:40:00,82.91,82.91,82.61,82.61,60901.0,77.2095,77.2095,76.9302,76.9302,60901.0
2016-04-28 12:50:00,82.61,82.71,82.54,82.54,56408.0,76.9302,77.0233,76.865,76.865,56408.0
2016-04-28 13:00:00,82.55,82.57,82.32,82.42,86922.0,76.8743,76.8929,76.6601,76.7532,86922.0
2016-04-28 13:10:00,82.42,82.5,82.35,82.38,45985.0,76.7532,76.8277,76.688,76.716,45985.0
2016-04-28 13:20:00,82.38,82.41,82.28,82.41,40424.0,76.716,76.7439,76.6228,76.7439,40424.0
2016-04-28 13:30:00,82.42,82.47,82.36,82.4,51179.0,76.7532,76.7998,76.6973,76.7346,51179.0
2016-04-28 13:40:00,82.38,82.48,82.31,82.47,42976.0,76.716,76.8091,76.6508,76.7998,42976.0
2016-04-28 13:50:00,82.47,82.6,82.33,82.41,68833.0,76.7998,76.9208,76.6694,76.7439,68833.0
2016-04-28 14:00:00,82.41,82.67,82.4,82.65,51573.0,76.7439,76.986,76.7346,76.9674,51573.0
2016-04-28 14:10:00,82.64,82.66,82.5,82.57,63579.0,76.9581,76.9767,76.8277,76.8929,63579.0
2016-04-28 14:20:00,82.57,82.57,82.4,82.43,55580.0,76.8929,76.8929,76.7346,76.7625,55580.0
2016-04-28 14:30:00,82.43,82.48,82.35,82.36,36715.0,76.7625,76.8091,76.688,76.6973,36715.0
2016-04-28 14:40:00,82.36,82.43,82.35,82.41,50849.0,76.6973,76.7625,76.688,76.7439,50849.0
2016-04-28 14:50:00,82.41,82.48,82.35,82.39,47575.0,76.7439,76.8091,76.688,76.7253,47575.0
2016-04-28 15:00:00,82.39,82.4,82.28,82.3,61002.0,76.7253,76.7346,76.6228,76.6415,61002.0
2016-04-28 15:10:00,82.3,82.31,82.11,82.17,85230.0,76.6415,76.6508,76.4645,76.5204,85230.0
2016-04-28 15:20:00,82.18,82.25,81.85,81.87,86852.0,76.5297,76.5949,76.2224,76.241,86852.0
2016-04-28 15:30:00,81.88,82.07,81.86,81.89,114660.0,76.2503,76.4273,76.2317,76.2597,114660.0
2016-04-28 15:40:00,81.9,82.02,81.88,81.88,155342.0,76.269,76.3807,76.2503,76.2503,155342.0
2016-04-28 15:50:00,81.88,81.97,81.79,81.97,216415.0,76.2503,76.3342,76.1665,76.3342,216415.0
2016-04-29 09:30:00,81.47,81.52,80.9,81.0,85528.0,75.8685,75.9151,75.3377,75.4308,85528.0
2016-04-29 09:40:00,81.09,81.25,80.63,80.65,67519.0,75.5147,75.6637,75.0863,75.1049,67519.0
2016-04-29 09:50:00,80.62,80.7,80.38,80.45,58270.0,75.077,75.1515,74.8535,74.9187,58270.0
2016-04-29 10:00:00,80.38,80.43,80.02,80.14,67052.0,74.8535,74.9,74.5182,74.63,67052.0
2016-04-29 10:10:00,80.14,80.45,80.05,80.44,76594.0,74.63,74.9187,74.5462,74.9094,76594.0
2016-04-29 10:20:00,80.44,80.63,80.15,80.15,53307.0,74.9094,75.0863,74.6393,74.6393,53307.0
2016-04-29 10:30:00,80.17,80.88,80.12,80.67,63868.0,74.6579,75.3191,74.6114,75.1235,63868.0
2016-04-29 10:40:00,80.69,80.69,80.35,80.35,68376.0,75.1422,75.1422,74.8255,74.8255,68376.0
2016-04-29 10:50:00,80.33,80.54,80.11,80.51,69894.0,74.8069,75.0025,74.602,74.9745,69894.0
2016-04-29 11:00:00,80.51,80.54,80.04,80.13,64185.0,74.9745,75.0025,74.5369,74.6207,64185.0
2016-04-29 11:10:00,80.13,80.14,79.84,79.84,47746.0,74.6207,74.63,74.3506,74.3506,47746.0
2016-04-29 11:20:00,79.84,79.86,79.58,79.59,93289.0,74.3506,74.3692,74.1085,74.1178,93289.0
2016-04-29 11:30:00,79.58,79.59,79.3,79.57,101878.0,74.1085,74.1178,73.8477,74.0992,101878.0
2016-04-29 11:40:00,79.55,79.69,79.47,79.69,61040.0,74.0805,74.2109,74.006,74.2109,61040.0
2016-04-29 11:50:00,79.67,79.81,79.55,79.67,73332.0,74.1923,74.3227,74.0805,74.1923,73332.0
2016-04-29 12:00:00,79.64,80.08,79.64,80.05,93433.0,74.1644,74.5741,74.1644,74.5462,93433.0
2016-04-29 12:10:00,80.04,80.24,79.97,80.24,36508.0,74.5369,74.7231,74.4717,74.7231,36508.0
2016-04-29 12:20:00,80.21,80.31,80.07,80.19,35124.0,74.6952,74.7883,74.5648,74.6765,35124.0
2016-04-29 12:30:00,80.19,80.36,80.08,80.36,26226.0,74.6765,74.8349,74.5741,74.8349,26226.0
2016-04-29 12:40:00,80.38,80.39,80.22,80.36,32064.0,74.8535,74.8628,74.7045,74.8349,32064.0
2016-04-29 12:50:00,80.37,80.41,80.21,80.28,29116.0,74.8442,74.8814,74.6952,74.7604,29116.0
2016-04-29 13:00:00,80.28,80.48,80.27,80.47,31748.0,74.7604,74.9466,74.751,74.9373,31748.0
2016-04-29 13:10:00,80.45,80.54,80.4,80.54,58246.0,74.9187,75.0025,74.8721,75.0025,58246.0
2016-04-29 13:20:00,80.54,80.58,80.45,80.52,30173.0,75.0025,75.0397,74.9187,74.9839,30173.0
2016-04-29 13:30:00,80.52,80.61,80.48,80.6,26734.0,74.9839,75.0677,74.9466,75.0584,26734.0
2016-04-29 13:40:00,80.6,80.61,80.42,80.44,31257.0,75.0584,75.0677,74.8907,74.9094,31257.0
2016-04-29 13:50:00,80.45,80.54,80.31,80.31,44246.0,74.9187,75.0025,74.7883,74.7883,44246.0
2016-04-29 14:00:00,80.29,80.36,80.12,80.15,45642.0,74.7697,74.8349,74.6114,74.6393,45642.0
2016-04-29 14:10:00,80.18,80.18,79.99,80.18,42279.0,74.6672,74.6672,74.4903,74.6672,42279.0
2016-04-29 14:20:00,80.18,80.28,80.1,80.16,39840.0,74.6672,74.7604,74.5927,74.6486,39840.0
2016-04-29 14:30:00,80.15,80.17,79.99,80.06,41944.0,74.6393,74.6579,74.4903,74.5555,41944.0
2016-04-29 14:40:00,80.05,80.17,79.99,80.17,51751.0,74.5462,74.6579,74.4903,74.6579,51751.0
2016-04-29 14:50:00,80.16,80.2,79.99,80.04,57224.0,74.6486,74.6859,74.4903,74.5369,57224.0
2016-04-29 15:00:00,80.05,80.35,80.0,80.35,95807.0,74.5462,74.8255,74.4996,74.8255,95807.0
2016-04-29 15:10:00,80.32,80.65,80.32,80.58,67171.0,74.7976,75.1049,74.7976,75.0397,67171.0
2016-04-29 15:20:00,80.58,80.63,80.51,80.53,81368.0,75.0397,75.0863,74.9745,74.9932,81368.0
2016-04-29 15:30:00,80.54,80.74,80.51,80.64,95932.0,75.0025,75.1887,74.9745,75.0956,95932.0
2016-04-29 15:40:00,80.65,80.86,80.6,80.77,171605.0,75.1049,75.3005,75.0584,75.2167,171605.0
2016-04-29 15:50:00,80.77,80.78,80.53,80.62,268218.0,75.2167,75.226,74.9932,75.077,268218.0
2016-05-02 09:30:00,80.6,80.73,79.92,80.29,58769.0,75.0584,75.1794,74.4251,74.7697,58769.0
2016-05-02 09:40:00,80.31,80.4,79.65,79.83,90621.0,74.7883,74.8721,74.1737,74.3413,90621.0
2016-05-02 09:50:00,79.83,79.84,79.55,79.57,188712.0,74.3413,74.3506,74.0805,74.0992,188712.0
2016-05-02 10:00:00,79.57,80.13,79.43,80.06,119088.0,74.0992,74.6207,73.9688,74.5555,119088.0
2016-05-02 10:10:00,80.06,80.37,80.0,80.27,71199.0,74.5555,74.8442,74.4996,74.751,71199.0
2016-05-02 10:20:00,80.28,80.47,80.04,80.07,43599.0,74.7604,74.9373,74.5369,74.5648,43599.0
2016-05-02 10:30:00,80.04,80.27,80.02,80.19,53301.0,74.5369,74.751,74.5182,74.6765,53301.0
2016-05-02 10:40:00,80.18,80.36,80.09,80.3,74604.0,74.6672,74.8349,74.5834,74.779,74604.0
2016-05-02 10:50:00,80.3,80.43,80.24,80.35,52889.0,74.779,74.9,74.7231,74.8255,52889.0
2016-05-02 11:00:00,80.35,80.51,80.35,80.4,52069.0,74.8255,74.9745,74.8255,74.8721,52069.0
2016-05-02 11:10:00,80.4,80.51,80.16,80.29,58987.0,74.8721,74.9745,74.6486,74.7697,58987.0
2016-05-02 11:20:00,80.31,80.31,80.18,80.24,45180.0,74.7883,74.7883,74.6672,74.7231,45180.0
2016-05-02 11:30:00,80.24,80.26,80.08,80.21,51093.0,74.7231,74.7417,74.5741,74.6952,51093.0
2016-05-02 11:40:00,80.22,80.33,80.16,80.31,56978.0,74.7045,74.8069,74.6486,74.7883,56978.0
2016-05-02 11:50:00,80.31,80.45,80.2,80.23,49021.0,74.7883,74.9187,74.6859,74.7138,49021.0
2016-05-02 12:00:00,80.25,80.51,80.15,80.49,42114.0,74.7324,74.9745,74.6393,74.9559,42114.0
2016-05-02 12:10:00,80.49,80.58,80.47,80.58,31899.0,74.9559,75.0397,74.9373,75.0397,31899.0
2016-05-02 12:20:00,80.58,80.64,80.45,80.5,30058.0,75.0397,75.0956,74.9187,74.9652,30058.0
2016-05-02 12:30:00,80.51,80.54,80.4,80.42,29768.0,74.9745,75.0025,74.8721,74.8907,29768.0
2016-05-02 12:40:00,80.43,80.57,80.4,80.51,31631.0,74.9,75.0304,74.8721,74.9745,31631.0
2016-05-02 12:50:00,80.5,80.57,80.42,80.54,22356.0,74.9652,75.0304,74.8907,75.0025,22356.0
2016-05-02 13:00:00,80.53,80.71,80.49,80.7,61642.0,74.9932,75.1608,74.9559,75.1515,61642.0
2016-05-02 13:10:00,80.67,80.76,80.64,80.66,41218.0,75.1235,75.2073,75.0956,75.1142,41218.0
2016-05-02 13:20:00,80.67,80.71,80.53,80.58,43974.0,75.1235,75.1608,74.9932,75.0397,43974.0
2016-05-02 13:30:00,80.57,80.58,80.45,80.46,58693.0,75.0304,75.0397,74.9187,74.928,58693.0
2016-05-02 13:40:00,80.46,80.51,80.39,80.49,58397.0,74.928,74.9745,74.8628,74.9559,58397.0
2016-05-02 13:50:00,80.47,80.61,80.44,80.47,70022.0,74.9373,75.0677,74.9094,74.9373,70022.0
2016-05-02 14:00:00,80.48,80.55,80.45,80.5,79599.0,74.9466,75.0118,74.9187,74.9652,79599.0
2016-05-02 14:10:00,80.51,80.62,80.47,80.5,98893.0,74.9745,75.077,74.9373,74.9652,98893.0
2016-05-02 14:20:00,80.5,80.56,80.42,80.47,95211.0,74.9652,75.0211,74.8907,74.9373,95211.0
2016-05-02 14:30:00,80.48,80.76,80.48,80.52,223564.0,74.9466,75.2073,74.9466,74.9839,223564.0
2016-05-02 14:40:00,80.53,80.89,80.51,80.74,95713.0,74.9932,75.3284,74.9745,75.1887,95713.0
2016-05-02 14:50:00,80.74,80.74,80.64,80.73,102098.0,75.1887,75.1887,75.0956,75.1794,102098.0
2016-05-02 15:00:00,80.75,80.92,80.74,80.9,86738.0,75.198,75.3563,75.1887,75.3377,86738.0
2016-05-02 15:10:00,80.9,81.05,80.88,81.04,103353.0,75.3377,75.4774,75.3191,75.4681,103353.0
2016-05-02 15:20:00,81.04,81.05,80.85,80.87,76820.0,75.4681,75.4774,75.2912,75.3098,76820.0
2016-05-02 15:30:00,80.88,81.12,80.86,81.1,120123.0,75.3191,75.5426,75.3005,75.524,120123.0
2016-05-02 15:40:00,81.1,81.24,81.06,81.11,156524.0,75.524,75.6543,75.4867,75.5333,156524.0
2016-05-02 15:50:00,81.1,81.22,81.01,81.21,294070.0,75.524,75.6357,75.4402,75.6264,294070.0
2016-05-03 09:30:00,79.51,79.62,77.45,77.56,367450.0,74.0433,74.1457,72.1249,72.2274,367450.0
2016-05-03 09:40:00,77.63,77.95,77.41,77.83,321915.0,72.2926,72.5906,72.0877,72.4788,321915.0
2016-05-03 09:50:00,77.81,77.98,76.83,77.01,338329.0,72.4602,72.6185,71.5476,71.7152,338329.0
2016-05-03 10:00:00,77.0,77.49,76.94,77.05,189410.0,71.7059,72.1622,71.65,71.7524,189410.0
2016-05-03 10:10:00,77.06,77.39,76.96,77.17,147888.0,71.7617,72.0691,71.6686,71.8642,147888.0
2016-05-03 10:20:00,77.19,77.2,77.0,77.05,96111.0,71.8828,71.8921,71.7059,71.7524,96111.0
2016-05-03 10:30:00,77.05,77.47,77.02,77.42,196749.0,71.7524,72.1436,71.7245,72.097,196749.0
2016-05-03 10:40:00,77.42,77.75,77.15,77.24,131923.0,72.097,72.4043,71.8456,71.9294,131923.0
2016-05-03 10:50:00,77.21,77.67,77.16,77.65,131286.0,71.9014,72.3298,71.8549,72.3112,131286.0
2016-05-03 11:00:00,77.69,77.95,77.51,77.56,157902.0,72.3484,72.5906,72.1808,72.2274,157902.0
2016-05-03 11:10:00,77.57,77.76,77.46,77.54,113497.0,72.2367,72.4136,72.1342,72.2087,113497.0
2016-05-03 11:20:00,77.54,77.95,77.52,77.79,111032.0,72.2087,72.5906,72.1901,72.4416,111032.0
2016-05-03 11:30:00,77.79,77.95,77.71,77.9,132213.0,72.4416,72.5906,72.3671,72.544,132213.0
2016-05-03 11:40:00,77.93,78.17,77.88,78.08,89564.0,72.5719,72.7954,72.5254,72.7116,89564.0
2016-05-03 11:50:00,78.06,78.18,77.99,78.15,129209.0,72.693,72.8047,72.6278,72.7768,129209.0
2016-05-03 12:00:00,78.15,78.45,78.13,78.43,94074.0,72.7768,73.0562,72.7582,73.0375,94074.0
2016-05-03 12:10:00,78.41,78.8,78.34,78.66,128901.0,73.0189,73.3821,72.9537,73.2517,128901.0
2016-05-03 12:20:00,78.67,78.75,78.51,78.69,75405.0,73.261,73.3355,73.112,73.2797,75405.0
2016-05-03 12:30:00,78.69,78.69,78.56,78.62,42448.0,73.2797,73.2797,73.1586,73.2145,42448.0
2016-05-03 12:40:00,78.65,78.74,78.6,78.7,60873.0,73.2424,73.3262,73.1959,73.289,60873.0
2016-05-03 12:50:00,78.71,78.8,78.68,78.76,114657.0,73.2983,73.3821,73.2704,73.3449,114657.0
2016-05-03 13:00:00,78.76,79.0,78.71,79.0,95267.0,73.3449,73.5684,73.2983,73.5684,95267.0
2016-05-03 13:10:00,78.98,79.08,78.96,79.04,83826.0,73.5497,73.6429,73.5311,73.6056,83826.0
2016-05-03 13:20:00,79.04,79.04,78.94,78.99,83542.0,73.6056,73.6056,73.5125,73.559,83542.0
2016-05-03 13:30:00,79.0,79.1,78.89,79.05,83751.0,73.5684,73.6615,73.4659,73.6149,83751.0
2016-05-03 13:40:00,79.05,79.31,79.03,79.31,51688.0,73.6149,73.857,73.5963,73.857,51688.0
2016-05-03 13:50:00,79.31,79.36,78.84,78.84,122197.0,73.857,73.9036,73.4194,73.4194,122197.0
2016-05-03 14:00:00,78.85,78.95,78.63,78.92,67074.0,73.4287,73.5218,73.2238,73.4939,67074.0
2016-05-03 14:10:00,78.94,78.94,78.58,78.6,48227.0,73.5125,73.5125,73.1772,73.1959,48227.0
2016-05-03 14:20:00,78.61,78.7,78.55,78.6,36228.0,73.2052,73.289,73.1493,73.1959,36228.0
2016-05-03 14:30:00,78.6,78.82,78.6,78.82,54893.0,73.1959,73.4007,73.1959,73.4007,54893.0
2016-05-03 14:40:00,78.81,78.92,78.78,78.78,74839.0,73.3914,73.4939,73.3635,73.3635,74839.0
2016-05-03 14:50:00,78.77,78.92,78.75,78.84,79927.0,73.3542,73.4939,73.3355,73.4194,79927.0
2016-05-03 15:00:00,78.86,78.9,78.76,78.8,52840.0,73.438,73.4752,73.3449,73.3821,52840.0
2016-05-03 15:10:00,78.81,78.86,78.72,78.84,75850.0,73.3914,73.438,73.3076,73.4194,75850.0
2016-05-03 15:20:00,78.83,78.97,78.78,78.94,86148.0,73.41,73.5404,73.3635,73.5125,86148.0
2016-05-03 15:30:00,78.93,78.93,78.66,78.86,146515.0,73.5032,73.5032,73.2517,73.438,146515.0
2016-05-03 15:40:00,78.87,79.02,78.77,79.0,152894.0,73.4473,73.587,73.3542,73.5684,152894.0
2016-05-03 15:50:00,79.0,79.15,78.99,79.06,449104.0,73.5684,73.708,73.559,73.6242,449104.0
2016-05-04 09:30:00,78.67,79.99,78.56,79.44,236774.0,73.261,74.4903,73.1586,73.9781,236774.0
2016-05-04 09:40:00,79.38,79.76,79.04,79.27,143163.0,73.9222,74.2761,73.6056,73.8198,143163.0
2016-05-04 09:50:00,79.26,79.82,79.12,79.82,124751.0,73.8105,74.332,73.6801,74.332,124751.0
2016-05-04 10:00:00,79.93,80.4,79.88,80.2,98784.0,74.4344,74.8721,74.3879,74.6859,98784.0
2016-05-04 10:10:00,80.22,80.33,79.96,80.21,66328.0,74.7045,74.8069,74.4624,74.6952,66328.0
2016-05-04 10:20:00,80.21,80.3,79.8,79.93,133429.0,74.6952,74.779,74.3134,74.4344,133429.0
2016-05-04 10:30:00,79.91,80.05,79.61,79.86,132519.0,74.4158,74.5462,74.1364,74.3692,132519.0
2016-05-04 10:40:00,79.86,79.96,79.64,79.66,97495.0,74.3692,74.4624,74.1644,74.183,97495.0
2016-05-04 10:50:00,79.67,79.87,79.58,79.85,56205.0,74.1923,74.3785,74.1085,74.3599,56205.0
2016-05-04 11:00:00,79.87,80.0,79.79,79.87,91271.0,74.3785,74.4996,74.304,74.3785,91271.0
2016-05-04 11:10:00,79.87,79.92,79.71,79.8,48870.0,74.3785,74.4251,74.2295,74.3134,48870.0
2016-05-04 11:20:00,79.81,79.82,79.45,79.54,76105.0,74.3227,74.332,73.9874,74.0712,76105.0
2016-05-04 11:30:00,79.55,79.71,79.54,79.66,46727.0,74.0805,74.2295,74.0712,74.183,46727.0
2016-05-04 11:40:00,79.67,79.78,79.57,79.72,48127.0,74.1923,74.2947,74.0992,74.2389,48127.0
2016-05-04 11:50:00,79.74,79.77,79.58,79.66,26407.0,74.2575,74.2854,74.1085,74.183,26407.0
2016-05-04 12:00:00,79.66,79.69,79.47,79.55,41897.0,74.183,74.2109,74.006,74.0805,41897.0
2016-05-04 12:10:00,79.56,79.72,79.52,79.52,52734.0,74.0899,74.2389,74.0526,74.0526,52734.0
2016-05-04 12:20:00,79.52,79.6,79.42,79.49,52965.0,74.0526,74.1271,73.9595,74.0247,52965.0
2016-05-04 12:30:00,79.49,79.67,79.41,79.42,32036.0,74.0247,74.1923,73.9502,73.9595,32036.0
2016-05-04 12:40:00,79.41,79.52,79.34,79.48,47598.0,73.9502,74.0526,73.885,74.0154,47598.0
2016-05-04 12:50:00,79.47,79.48,79.34,79.36,26860.0,74.006,74.0154,73.885,73.9036,26860.0
2016-05-04 13:00:00,79.37,79.51,79.35,79.41,65644.0,73.9129,74.0433,73.8943,73.9502,65644.0
2016-05-04 13:10:00,79.41,79.48,79.32,79.45,36299.0,73.9502,74.0154,73.8664,73.9874,36299.0
2016-05-04 13:20:00,79.45,79.55,79.35,79.5,46654.0,73.9874,74.0805,73.8943,74.034,46654.0
2016-05-04 13:30:00,79.5,79.61,79.37,79.47,58909.0,74.034,74.1364,73.9129,74.006,58909.0
2016-05-04 13:40:00,79.46,79.47,79.3,79.44,53673.0,73.9967,74.006,73.8477,73.9781,53673.0
2016-05-04 13:50:00,79.46,79.5,79.33,79.39,54691.0,73.9967,74.034,73.8757,73.9315,54691.0
2016-05-04 14:00:00,79.39,79.4,79.19,79.29,59976.0,73.9315,73.9409,73.7453,73.8384,59976.0
2016-05-04 14:10:00,79.31,79.41,79.28,79.38,43823.0,73.857,73.9502,73.8291,73.9222,43823.0
2016-05-04 14:20:00,79.38,79.42,79.16,79.23,110280.0,73.9222,73.9595,73.7174,73.7825,110280.0
2016-05-04 14:30:00,79.25,79.62,79.25,79.59,73865.0,73.8012,74.1457,73.8012,74.1178,73865.0
2016-05-04 14:40:00,79.61,79.69,79.55,79.55,51917.0,74.1364,74.2109,74.0805,74.0805,51917.0
2016-05-04 14:50:00,79.55,79.61,79.42,79.49,53169.0,74.0805,74.1364,73.9595,74.0247,53169.0
2016-05-04 15:00:00,79.5,79.51,79.33,79.47,71627.0,74.034,74.0433,73.8757,74.006,71627.0
2016-05-04 15:10:00,79.46,79.8,79.42,79.8,70420.0,73.9967,74.3134,73.9595,74.3134,70420.0
2016-05-04 15:20:00,79.79,79.84,79.72,79.83,98239.0,74.304,74.3506,74.2389,74.3413,98239.0
2016-05-04 15:30:00,79.82,79.87,79.73,79.76,118418.0,74.332,74.3785,74.2482,74.2761,118418.0
2016-05-04 15:40:00,79.76,79.99,79.75,79.93,168653.0,74.2761,74.4903,74.2668,74.4344,168653.0
2016-05-04 15:50:00,79.93,79.95,79.77,79.79,227627.0,74.4344,74.453,74.2854,74.304,227627.0
2016-05-05 09:30:00,79.99,80.49,79.9,80.32,66556.0,74.4903,74.9559,74.4065,74.7976,66556.0
2016-05-05 09:40:00,80.32,80.45,79.94,80.09,44743.0,74.7976,74.9187,74.4437,74.5834,44743.0
2016-05-05 09:50:00,80.05,80.46,80.03,80.36,40876.0,74.5462,74.928,74.5275,74.8349,40876.0
2016-05-05 10:00:00,80.35,80.54,80.3,80.35,132660.0,74.8255,75.0025,74.779,74.8255,132660.0
2016-05-05 10:10:00,80.35,80.55,80.3,80.55,80958.0,74.8255,75.0118,74.779,75.0118,80958.0
2016-05-05 10:20:00,80.57,80.74,80.48,80.57,54583.0,75.0304,75.1887,74.9466,75.0304,54583.0
2016-05-05 10:30:00,80.56,80.84,80.51,80.77,33287.0,75.0211,75.2818,74.9745,75.2167,33287.0
2016-05-05 10:40:00,80.75,80.91,80.62,80.74,42245.0,75.198,75.347,75.077,75.1887,42245.0
2016-05-05 10:50:00,80.72,80.93,80.59,80.82,41450.0,75.1701,75.3657,75.049,75.2632,41450.0
2016-05-05 11:00:00,80.82,80.92,80.65,80.72,34345.0,75.2632,75.3563,75.1049,75.1701,34345.0
2016-05-05 11:10:00,80.71,80.71,80.5,80.56,43978.0,75.1608,75.1608,74.9652,75.0211,43978.0
2016-05-05 11:20:00,80.56,80.56,80.35,80.43,22506.0,75.0211,75.0211,74.8255,74.9,22506.0
2016-05-05 11:30:00,80.46,80.83,80.46,80.79,28082.0,74.928,75.2725,74.928,75.2353,28082.0
2016-05-05 11:40:00,80.8,80.94,80.59,80.94,27367.0,75.2446,75.375,75.049,75.375,27367.0
2016-05-05 11:50:00,80.95,80.95,80.72,80.78,21362.0,75.3843,75.3843,75.1701,75.226,21362.0
2016-05-05 12:00:00,80.76,80.84,80.63,80.67,35392.0,75.2073,75.2818,75.0863,75.1235,35392.0
2016-05-05 12:10:00,80.68,80.77,80.62,80.66,24315.0,75.1328,75.2167,75.077,75.1142,24315.0
2016-05-05 12:20:00,80.68,80.82,80.59,80.77,30502.0,75.1328,75.2632,75.049,75.2167,30502.0
2016-05-05 12:30:00,80.78,80.92,80.67,80.92,33870.0,75.226,75.3563,75.1235,75.3563,33870.0
2016-05-05 12:40:00,80.94,80.96,80.71,80.78,24183.0,75.375,75.3936,75.1608,75.226,24183.0
2016-05-05 12:50:00,80.79,80.82,80.62,80.64,21993.0,75.2353,75.2632,75.077,75.0956,21993.0
2016-05-05 13:00:00,80.63,80.65,80.48,80.58,35722.0,75.0863,75.1049,74.9466,75.0397,35722.0
2016-05-05 13:10:00,80.58,80.58,80.39,80.54,19284.0,75.0397,75.0397,74.8628,75.0025,19284.0
2016-05-05 13:20:00,80.52,80.52,80.28,80.33,51078.0,74.9839,74.9839,74.7604,74.8069,51078.0
2016-05-05 13:30:00,80.34,80.53,80.31,80.34,33181.0,74.8162,74.9932,74.7883,74.8162,33181.0
2016-05-05 13:40:00,80.33,80.43,80.33,80.4,21053.0,74.8069,74.9,74.8069,74.8721,21053.0
2016-05-05 13:50:00,80.4,80.42,80.24,80.29,43588.0,74.8721,74.8907,74.7231,74.7697,43588.0
2016-05-05 14:00:00,80.28,80.37,80.23,80.36,35273.0,74.7604,74.8442,74.7138,74.8349,35273.0
2016-05-05 14:10:00,80.36,80.43,80.32,80.36,47313.0,74.8349,74.9,74.7976,74.8349,47313.0
2016-05-05 14:20:00,80.37,80.51,80.37,80.49,28490.0,74.8442,74.9745,74.8442,74.9559,28490.0
2016-05-05 14:30:00,80.49,80.53,80.38,80.48,36074.0,74.9559,74.9932,74.8535,74.9466,36074.0
2016-05-05 14:40:00,80.47,80.56,80.44,80.49,48947.0,74.9373,75.0211,74.9094,74.9559,48947.0
2016-05-05 14:50:00,80.47,80.51,80.32,80.34,33244.0,74.9373,74.9745,74.7976,74.8162,33244.0
2016-05-05 15:00:00,80.34,80.43,80.29,80.33,44414.0,74.8162,74.9,74.7697,74.8069,44414.0
2016-05-05 15:10:00,80.34,80.43,80.28,80.4,46535.0,74.8162,74.9,74.7604,74.8721,46535.0
2016-05-05 15:20:00,80.4,80.49,80.37,80.42,40019.0,74.8721,74.9559,74.8442,74.8907,40019.0
2016-05-05 15:30:00,80.41,80.56,80.4,80.51,65125.0,74.8814,75.0211,74.8721,74.9745,65125.0
2016-05-05 15:40:00,80.52,80.69,80.5,80.55,117192.0,74.9839,75.1422,74.9652,75.0118,117192.0
2016-05-05 15:50:00,80.55,80.62,80.48,80.6,167918.0,75.0118,75.077,74.9466,75.0584,167918.0
2016-05-06 09:30:00,80.29,81.83,80.11,81.59,209488.0,74.7697,76.2038,74.602,75.9803,209488.0
2016-05-06 09:40:00,81.71,81.99,81.7,81.85,73026.0,76.092,76.3528,76.0827,76.2224,73026.0
2016-05-06 09:50:00,81.82,82.0,81.34,81.5,84902.0,76.1945,76.3621,75.7475,75.8965,84902.0
2016-05-06 10:00:00,81.49,81.74,81.37,81.51,93488.0,75.8872,76.12,75.7754,75.9058,93488.0
2016-05-06 10:10:00,81.55,81.58,81.29,81.4,68511.0,75.943,75.971,75.7009,75.8033,68511.0
2016-05-06 10:20:00,81.37,81.45,81.17,81.37,149642.0,75.7754,75.8499,75.5892,75.7754,149642.0
2016-05-06 10:30:00,81.34,81.36,80.78,81.03,88057.0,75.7475,75.7661,75.226,75.4588,88057.0
2016-05-06 10:40:00,80.98,81.06,80.75,80.9,46857.0,75.4122,75.4867,75.198,75.3377,46857.0
2016-05-06 10:50:00,80.9,81.18,80.89,81.03,61261.0,75.3377,75.5985,75.3284,75.4588,61261.0
2016-05-06 11:00:00,81.08,81.39,81.04,81.29,65047.0,75.5053,75.794,75.4681,75.7009,65047.0
2016-05-06 11:10:00,81.3,81.4,81.24,81.33,74353.0,75.7102,75.8033,75.6543,75.7382,74353.0
2016-05-06 11:20:00,81.34,81.73,81.32,81.73,140309.0,75.7475,76.1107,75.7288,76.1107,140309.0
2016-05-06 11:30:00,81.73,81.73,81.43,81.45,97947.0,76.1107,76.1107,75.8313,75.8499,97947.0
2016-05-06 11:40:00,81.45,81.49,81.12,81.13,55925.0,75.8499,75.8872,75.5426,75.5519,55925.0
2016-05-06 11:50:00,81.1,81.25,80.93,81.0,38574.0,75.524,75.6637,75.3657,75.4308,38574.0
2016-05-06 12:00:00,81.03,81.03,80.85,80.87,41490.0,75.4588,75.4588,75.2912,75.3098,41490.0
2016-05-06 12:10:00,80.9,81.05,80.9,80.99,55748.0,75.3377,75.4774,75.3377,75.4215,55748.0
2016-05-06 12:20:00,80.98,81.06,80.86,80.95,38459.0,75.4122,75.4867,75.3005,75.3843,38459.0
2016-05-06 12:30:00,80.95,81.0,80.87,80.91,41526.0,75.3843,75.4308,75.3098,75.347,41526.0
2016-05-06 12:40:00,80.92,81.0,80.89,80.98,23315.0,75.3563,75.4308,75.3284,75.4122,23315.0
2016-05-06 12:50:00,80.98,80.99,80.82,80.88,60289.0,75.4122,75.4215,75.2632,75.3191,60289.0
2016-05-06 13:00:00,80.9,80.95,80.83,80.93,49902.0,75.3377,75.3843,75.2725,75.3657,49902.0
2016-05-06 13:10:00,80.94,80.97,80.86,80.9,32099.0,75.375,75.4029,75.3005,75.3377,32099.0
2016-05-06 13:20:00,80.88,80.98,80.82,80.89,31699.0,75.3191,75.4122,75.2632,75.3284,31699.0
2016-05-06 13:30:00,80.89,80.97,80.83,80.89,26348.0,75.3284,75.4029,75.2725,75.3284,26348.0
2016-05-06 13:40:00,80.89,80.9,80.68,80.73,31082.0,75.3284,75.3377,75.1328,75.1794,31082.0
2016-05-06 13:50:00,80.73,81.0,80.72,81.0,52295.0,75.1794,75.4308,75.1701,75.4308,52295.0
2016-05-06 14:00:00,80.99,81.15,80.93,81.11,142079.0,75.4215,75.5705,75.3657,75.5333,142079.0
2016-05-06 14:10:00,81.11,81.22,81.04,81.16,54829.0,75.5333,75.6357,75.4681,75.5798,54829.0
2016-05-06 14:20:00,81.18,81.2,81.02,81.06,56068.0,75.5985,75.6171,75.4495,75.4867,56068.0
2016-05-06 14:30:00,81.05,81.08,80.88,81.01,46685.0,75.4774,75.5053,75.3191,75.4402,46685.0
2016-05-06 14:40:00,81.0,81.0,80.9,80.94,40773.0,75.4308,75.4308,75.3377,75.375,40773.0
2016-05-06 14:50:00,80.95,81.08,80.87,80.9,56663.0,75.3843,75.5053,75.3098,75.3377,56663.0
2016-05-06 15:00:00,80.93,81.03,80.82,80.96,64902.0,75.3657,75.4588,75.2632,75.3936,64902.0
2016-05-06 15:10:00,80.97,81.02,80.83,80.89,53203.0,75.4029,75.4495,75.2725,75.3284,53203.0
2016-05-06 15:20:00,80.89,81.03,80.86,80.98,67523.0,75.3284,75.4588,75.3005,75.4122,67523.0
2016-05-06 15:30:00,80.99,81.0,80.85,80.85,76210.0,75.4215,75.4308,75.2912,75.2912,76210.0
2016-05-06 15:40:00,80.84,80.88,80.69,80.72,127619.0,75.2818,75.3191,75.1422,75.1701,127619.0
2016-05-06 15:50:00,80.72,80.87,80.69,80.87,299016.0,75.1701,75.3098,75.1422,75.3098,299016.0
2016-05-09 09:30:00,81.0,81.28,80.68,80.99,124306.0,75.4308,75.6916,75.1328,75.4215,124306.0
2016-05-09 09:40:00,81.01,81.09,80.88,80.93,124078.0,75.4402,75.5147,75.3191,75.3657,124078.0
2016-05-09 09:50:00,80.92,81.05,80.85,81.01,66429.0,75.3563,75.4774,75.2912,75.4402,66429.0
2016-05-09 10:00:00,80.98,81.06,80.8,80.91,96270.0,75.4122,75.4867,75.2446,75.347,96270.0
2016-05-09 10:10:00,80.92,80.97,80.75,80.81,39297.0,75.3563,75.4029,75.198,75.2539,39297.0
2016-05-09 10:20:00,80.87,80.93,80.59,80.76,34429.0,75.3098,75.3657,75.049,75.2073,34429.0
2016-05-09 10:30:00,80.74,80.82,80.65,80.78,31267.0,75.1887,75.2632,75.1049,75.226,31267.0
2016-05-09 10:40:00,80.85,81.06,80.84,81.0,40885.0,75.2912,75.4867,75.2818,75.4308,40885.0
2016-05-09 10:50:00,81.01,81.03,80.86,80.93,60322.0,75.4402,75.4588,75.3005,75.3657,60322.0
2016-05-09 11:00:00,80.91,81.01,80.82,80.86,61547.0,75.347,75.4402,75.2632,75.3005,61547.0
2016-05-09 11:10:00,80.88,80.93,80.75,80.78,38934.0,75.3191,75.3657,75.198,75.226,38934.0
2016-05-09 11:20:00,80.78,80.91,80.76,80.81,37385.0,75.226,75.347,75.2073,75.2539,37385.0
2016-05-09 11:30:00,80.83,80.97,80.81,80.94,30398.0,75.2725,75.4029,75.2539,75.375,30398.0
2016-05-09 11:40:00,80.96,81.02,80.89,80.96,52689.0,75.3936,75.4495,75.3284,75.3936,52689.0
2016-05-09 11:50:00,80.96,81.0,80.88,80.98,34872.0,75.3936,75.4308,75.3191,75.4122,34872.0
2016-05-09 12:00:00,80.98,80.98,80.78,80.86,38547.0,75.4122,75.4122,75.226,75.3005,38547.0
2016-05-09 12:10:00,80.87,80.9,80.8,80.88,20479.0,75.3098,75.3377,75.2446,75.3191,20479.0
2016-05-09 12:20:00,80.9,80.96,80.83,80.89,27546.0,75.3377,75.3936,75.2725,75.3284,27546.0
2016-05-09 12:30:00,80.9,80.95,80.86,80.9,29992.0,75.3377,75.3843,75.3005,75.3377,29992.0
2016-05-09 12:40:00,80.89,80.99,80.89,80.94,32516.0,75.3284,75.4215,75.3284,75.375,32516.0
2016-05-09 12:50:00,80.92,80.98,80.79,80.92,52867.0,75.3563,75.4122,75.2353,75.3563,52867.0
2016-05-09 13:00:00,80.94,81.09,80.9,81.02,71939.0,75.375,75.5147,75.3377,75.4495,71939.0
2016-05-09 13:10:00,81.0,81.04,80.94,80.95,36972.0,75.4308,75.4681,75.375,75.3843,36972.0
2016-05-09 13:20:00,80.98,81.06,80.94,81.0,40812.0,75.4122,75.4867,75.375,75.4308,40812.0
2016-05-09 13:30:00,81.0,81.05,80.93,80.98,31848.0,75.4308,75.4774,75.3657,75.4122,31848.0
2016-05-09 13:40:00,80.99,81.08,80.99,81.07,33009.0,75.4215,75.5053,75.4215,75.496,33009.0
2016-05-09 13:50:00,81.08,81.11,80.97,81.06,36824.0,75.5053,75.5333,75.4029,75.4867,36824.0
2016-05-09 14:00:00,81.06,81.12,81.02,81.08,49958.0,75.4867,75.5426,75.4495,75.5053,49958.0
2016-05-09 14:10:00,81.08,81.19,81.03,81.09,51745.0,75.5053,75.6078,75.4588,75.5147,51745.0
2016-05-09 14:20:00,81.09,81.18,81.07,81.1,22921.0,75.5147,75.5985,75.496,75.524,22921.0
2016-05-09 14:30:00,81.1,81.15,81.1,81.13,38677.0,75.524,75.5705,75.524,75.5519,38677.0
2016-05-09 14:40:00,81.12,81.19,81.1,81.19,26808.0,75.5426,75.6078,75.524,75.6078,26808.0
2016-05-09 14:50:00,81.19,81.31,81.18,81.3,32663.0,75.6078,75.7195,75.5985,75.7102,32663.0
2016-05-09 15:00:00,81.29,81.32,81.17,81.18,57547.0,75.7009,75.7288,75.5892,75.5985,57547.0
2016-05-09 15:10:00,81.17,81.19,81.09,81.12,37380.0,75.5892,75.6078,75.5147,75.5426,37380.0
2016-05-09 15:20:00,81.11,81.15,81.09,81.11,34962.0,75.5333,75.5705,75.5147,75.5333,34962.0
2016-05-09 15:30:00,81.11,81.15,81.07,81.13,60703.0,75.5333,75.5705,75.496,75.5519,60703.0
2016-05-09 15:40:00,81.13,81.15,81.02,81.06,77516.0,75.5519,75.5705,75.4495,75.4867,77516.0
2016-05-09 15:50:00,81.06,81.07,80.93,80.98,135863.0,75.4867,75.496,75.3657,75.4122,135863.0
2016-05-10 09:30:00,81.06,81.07,80.34,80.41,87365.0,75.4867,75.496,74.8162,74.8814,87365.0
2016-05-10 09:40:00,80.43,80.46,80.13,80.36,50085.0,74.9,74.928,74.6207,74.8349,50085.0
2016-05-10 09:50:00,80.39,80.52,80.28,80.45,18897.0,74.8628,74.9839,74.7604,74.9187,18897.0
2016-05-10 10:00:00,80.44,80.44,80.23,80.25,32879.0,74.9094,74.9094,74.7138,74.7324,32879.0
2016-05-10 10:10:00,80.25,80.45,80.2,80.36,17364.0,74.7324,74.9187,74.6859,74.8349,17364.0
2016-05-10 10:20:00,80.37,80.51,80.33,80.4,30017.0,74.8442,74.9745,74.8069,74.8721,30017.0
2016-05-10 10:30:00,80.42,80.46,80.34,80.37,29093.0,74.8907,74.928,74.8162,74.8442,29093.0
2016-05-10 10:40:00,80.38,80.56,80.38,80.54,17084.0,74.8535,75.0211,74.8535,75.0025,17084.0
2016-05-10 10:50:00,80.59,80.59,80.44,80.55,32732.0,75.049,75.049,74.9094,75.0118,32732.0
2016-05-10 11:00:00,80.55,80.62,80.46,80.56,30947.0,75.0118,75.077,74.928,75.0211,30947.0
2016-05-10 11:10:00,80.56,80.58,80.43,80.45,39792.0,75.0211,75.0397,74.9,74.9187,39792.0
2016-05-10 11:20:00,80.48,80.66,80.44,80.62,35650.0,74.9466,75.1142,74.9094,75.077,35650.0
2016-05-10 11:30:00,80.62,80.66,80.47,80.49,60921.0,75.077,75.1142,74.9373,74.9559,60921.0
2016-05-10 11:40:00,80.49,80.49,80.28,80.37,44356.0,74.9559,74.9559,74.7604,74.8442,44356.0
2016-05-10 11:50:00,80.36,80.57,80.35,80.57,31564.0,74.8349,75.0304,74.8255,75.0304,31564.0
2016-05-10 12:00:00,80.58,80.72,80.52,80.62,54399.0,75.0397,75.1701,74.9839,75.077,54399.0
2016-05-10 12:10:00,80.63,80.71,80.54,80.58,44021.0,75.0863,75.1608,75.0025,75.0397,44021.0
2016-05-10 12:20:00,80.59,80.69,80.58,80.64,37160.0,75.049,75.1422,75.0397,75.0956,37160.0
2016-05-10 12:30:00,80.64,80.7,80.61,80.61,44146.0,75.0956,75.1515,75.0677,75.0677,44146.0
2016-05-10 12:40:00,80.61,80.68,80.58,80.67,40995.0,75.0677,75.1328,75.0397,75.1235,40995.0
2016-05-10 12:50:00,80.67,80.76,80.65,80.76,38159.0,75.1235,75.2073,75.1049,75.2073,38159.0
2016-05-10 13:00:00,80.77,80.83,80.73,80.78,38065.0,75.2167,75.2725,75.1794,75.226,38065.0
2016-05-10 13:10:00,80.76,80.84,80.75,80.82,35660.0,75.2073,75.2818,75.198,75.2632,35660.0
2016-05-10 13:20:00,80.81,80.87,80.76,80.86,34228.0,75.2539,75.3098,75.2073,75.3005,34228.0
2016-05-10 13:30:00,80.86,80.87,80.72,80.72,47452.0,75.3005,75.3098,75.1701,75.1701,47452.0
2016-05-10 13:40:00,80.73,80.84,80.73,80.84,25021.0,75.1794,75.2818,75.1794,75.2818,25021.0
2016-05-10 13:50:00,80.84,80.91,80.84,80.91,48740.0,75.2818,75.347,75.2818,75.347,48740.0
2016-05-10 14:00:00,80.89,81.0,80.89,80.97,41964.0,75.3284,75.4308,75.3284,75.4029,41964.0
2016-05-10 14:10:00,80.97,80.99,80.92,80.96,82784.0,75.4029,75.4215,75.3563,75.3936,82784.0
2016-05-10 14:20:00,80.96,80.98,80.9,80.98,49146.0,75.3936,75.4122,75.3377,75.4122,49146.0
2016-05-10 14:30:00,80.97,80.99,80.94,80.96,57585.0,75.4029,75.4215,75.375,75.3936,57585.0
2016-05-10 14:40:00,80.96,81.0,80.95,80.95,50723.0,75.3936,75.4308,75.3843,75.3843,50723.0
2016-05-10 14:50:00,80.95,80.96,80.73,80.78,65504.0,75.3843,75.3936,75.1794,75.226,65504.0
2016-05-10 15:00:00,80.77,80.93,80.72,80.9,62881.0,75.2167,75.3657,75.1701,75.3377,62881.0
2016-05-10 15:10:00,80.9,80.91,80.82,80.82,44079.0,75.3377,75.347,75.2632,75.2632,44079.0
2016-05-10 15:20:00,80.82,81.0,80.82,80.93,48089.0,75.2632,75.4308,75.2632,75.3657,48089.0
2016-05-10 15:30:00,80.93,80.94,80.86,80.92,42780.0,75.3657,75.375,75.3005,75.3563,42780.0
2016-05-10 15:40:00,80.92,80.99,80.9,80.95,67523.0,75.3563,75.4215,75.3377,75.3843,67523.0
2016-05-10 15:50:00,80.96,80.97,80.91,80.94,116360.0,75.3936,75.4029,75.347,75.375,116360.0
2016-05-11 09:30:00,80.9,80.93,80.51,80.9,33054.0,75.3377,75.3657,74.9745,75.3377,33054.0
2016-05-11 09:40:00,80.91,81.41,80.9,81.32,32093.0,75.347,75.8127,75.3377,75.7288,32093.0
2016-05-11 09:50:00,81.29,81.32,81.1,81.17,20265.0,75.7009,75.7288,75.524,75.5892,20265.0
2016-05-11 10:00:00,81.13,81.4,81.05,81.34,33228.0,75.5519,75.8033,75.4774,75.7475,33228.0
2016-05-11 10:10:00,81.33,81.39,81.24,81.28,35355.0,75.7382,75.794,75.6543,75.6916,35355.0
2016-05-11 10:20:00,81.29,81.39,81.26,81.3,21231.0,75.7009,75.794,75.673,75.7102,21231.0
2016-05-11 10:30:00,81.33,81.47,81.3,81.36,38682.0,75.7382,75.8685,75.7102,75.7661,38682.0
2016-05-11 10:40:00,81.37,81.37,81.19,81.24,40324.0,75.7754,75.7754,75.6078,75.6543,40324.0
2016-05-11 10:50:00,81.21,81.25,81.07,81.11,35009.0,75.6264,75.6637,75.496,75.5333,35009.0
2016-05-11 11:00:00,81.09,81.09,80.85,80.87,32827.0,75.5147,75.5147,75.2912,75.3098,32827.0
2016-05-11 11:10:00,80.88,81.11,80.87,81.11,54437.0,75.3191,75.5333,75.3098,75.5333,54437.0
2016-05-11 11:20:00,81.11,81.13,80.99,81.01,36883.0,75.5333,75.5519,75.4215,75.4402,36883.0
2016-05-11 11:30:00,81.01,81.02,80.89,81.0,19103.0,75.4402,75.4495,75.3284,75.4308,19103.0
2016-05-11 11:40:00,80.99,81.08,80.97,81.05,12206.0,75.4215,75.5053,75.4029,75.4774,12206.0
2016-05-11 11:50:00,81.08,81.2,81.06,81.17,24570.0,75.5053,75.6171,75.4867,75.5892,24570.0
2016-05-11 12:00:00,81.16,81.21,81.12,81.2,27552.0,75.5798,75.6264,75.5426,75.6171,27552.0
2016-05-11 12:10:00,81.2,81.21,81.15,81.18,19913.0,75.6171,75.6264,75.5705,75.5985,19913.0
2016-05-11 12:20:00,81.18,81.2,81.09,81.11,13472.0,75.5985,75.6171,75.5147,75.5333,13472.0
2016-05-11 12:30:00,81.09,81.15,80.99,81.06,20264.0,75.5147,75.5705,75.4215,75.4867,20264.0
2016-05-11 12:40:00,81.07,81.13,81.04,81.06,15150.0,75.496,75.5519,75.4681,75.4867,15150.0
2016-05-11 12:50:00,81.06,81.06,80.99,81.04,15061.0,75.4867,75.4867,75.4215,75.4681,15061.0
2016-05-11 13:00:00,81.05,81.06,81.0,81.03,15847.0,75.4774,75.4867,75.4308,75.4588,15847.0
2016-05-11 13:10:00,81.04,81.05,80.99,81.01,31540.0,75.4681,75.4774,75.4215,75.4402,31540.0
2016-05-11 13:20:00,81.02,81.07,80.99,81.05,32984.0,75.4495,75.496,75.4215,75.4774,32984.0
2016-05-11 13:30:00,81.04,81.05,80.99,81.0,32255.0,75.4681,75.4774,75.4215,75.4308,32255.0
2016-05-11 13:40:00,81.0,81.04,80.95,80.96,33588.0,75.4308,75.4681,75.3843,75.3936,33588.0
2016-05-11 13:50:00,80.95,80.96,80.74,80.74,18204.0,75.3843,75.3936,75.1887,75.1887,18204.0
2016-05-11 14:00:00,80.73,80.76,80.55,80.56,34216.0,75.1794,75.2073,75.0118,75.0211,34216.0
2016-05-11 14:10:00,80.56,80.56,80.43,80.43,57862.0,75.0211,75.0211,74.9,74.9,57862.0
2016-05-11 14:20:00,80.42,80.44,80.27,80.32,42309.0,74.8907,74.9094,74.751,74.7976,42309.0
2016-05-11 14:30:00,80.31,80.5,80.28,80.48,45287.0,74.7883,74.9652,74.7604,74.9466,45287.0
2016-05-11 14:40:00,80.47,80.49,80.34,80.38,32198.0,74.9373,74.9559,74.8162,74.8535,32198.0
2016-05-11 14:50:00,80.37,80.38,80.29,80.29,41049.0,74.8442,74.8535,74.7697,74.7697,41049.0
2016-05-11 15:00:00,80.3,80.34,80.28,80.33,61594.0,74.779,74.8162,74.7604,74.8069,61594.0
2016-05-11 15:10:00,80.33,80.42,80.31,80.34,48867.0,74.8069,74.8907,74.7883,74.8162,48867.0
2016-05-11 15:20:00,80.33,80.34,80.29,80.3,45252.0,74.8069,74.8162,74.7697,74.779,45252.0
2016-05-11 15:30:00,80.31,80.41,80.29,80.34,68338.0,74.7883,74.8814,74.7697,74.8162,68338.0
2016-05-11 15:40:00,80.34,80.35,80.27,80.31,97262.0,74.8162,74.8255,74.751,74.7883,97262.0
2016-05-11 15:50:00,80.3,80.34,80.24,80.25,153085.0,74.779,74.8162,74.7231,74.7324,153085.0
2016-05-12 09:30:00,80.6,80.85,80.26,80.52,60150.0,75.0584,75.2912,74.7417,74.9839,60150.0
2016-05-12 09:40:00,80.56,80.68,80.34,80.48,109068.0,75.0211,75.1328,74.8162,74.9466,109068.0
2016-05-12 09:50:00,80.49,80.74,80.41,80.41,42608.0,74.9559,75.1887,74.8814,74.8814,42608.0
2016-05-12 10:00:00,80.41,80.45,80.02,80.02,53195.0,74.8814,74.9187,74.5182,74.5182,53195.0
2016-05-12 10:10:00,80.02,80.32,80.01,80.04,68876.0,74.5182,74.7976,74.5089,74.5369,68876.0
2016-05-12 10:20:00,80.04,80.23,79.96,79.96,49745.0,74.5369,74.7138,74.4624,74.4624,49745.0
2016-05-12 10:30:00,79.93,80.12,79.9,80.06,31326.0,74.4344,74.6114,74.4065,74.5555,31326.0
2016-05-12 10:40:00,80.05,80.07,79.86,79.86,66749.0,74.5462,74.5648,74.3692,74.3692,66749.0
2016-05-12 10:50:00,79.82,79.98,79.79,79.91,32152.0,74.332,74.481,74.304,74.4158,32152.0
2016-05-12 11:00:00,79.91,79.99,79.52,79.56,35914.0,74.4158,74.4903,74.0526,74.0899,35914.0
2016-05-12 11:10:00,79.58,79.65,79.42,79.58,33967.0,74.1085,74.1737,73.9595,74.1085,33967.0
2016-05-12 11:20:00,79.59,79.67,79.51,79.63,28981.0,74.1178,74.1923,74.0433,74.155,28981.0
2016-05-12 11:30:00,79.63,79.73,79.55,79.58,29708.0,74.155,74.2482,74.0805,74.1085,29708.0
2016-05-12 11:40:00,79.59,79.67,79.47,79.53,65846.0,74.1178,74.1923,74.006,74.0619,65846.0
2016-05-12 11:50:00,79.54,79.56,79.11,79.16,145132.0,74.0712,74.0899,73.6708,73.7174,145132.0
2016-05-12 12:00:00,79.16,79.42,79.1,79.25,142866.0,73.7174,73.9595,73.6615,73.8012,142866.0
2016-05-12 12:10:00,79.23,79.23,78.91,78.99,36555.0,73.7825,73.7825,73.4845,73.559,36555.0
2016-05-12 12:20:00,78.98,78.98,78.78,78.81,60938.0,73.5497,73.5497,73.3635,73.3914,60938.0
2016-05-12 12:30:00,78.81,78.86,78.72,78.81,54503.0,73.3914,73.438,73.3076,73.3914,54503.0
2016-05-12 12:40:00,78.8,78.98,78.76,78.91,43835.0,73.3821,73.5497,73.3449,73.4845,43835.0
2016-05-12 12:50:00,78.92,78.92,78.54,78.57,112626.0,73.4939,73.4939,73.14,73.1679,112626.0
2016-05-12 13:00:00,78.59,78.64,78.48,78.5,70188.0,73.1865,73.2331,73.0841,73.1027,70188.0
2016-05-12 13:10:00,78.48,78.5,78.37,78.39,107859.0,73.0841,73.1027,72.9817,73.0003,107859.0
2016-05-12 13:20:00,78.4,78.62,78.4,78.42,45085.0,73.0096,73.2145,73.0096,73.0282,45085.0
2016-05-12 13:30:00,78.42,78.43,78.05,78.06,51168.0,73.0282,73.0375,72.6837,72.693,51168.0
2016-05-12 13:40:00,78.07,78.09,77.68,77.95,184283.0,72.7023,72.7209,72.3391,72.5906,184283.0
2016-05-12 13:50:00,77.93,77.93,77.46,77.5,150792.0,72.5719,72.5719,72.1342,72.1715,150792.0
2016-05-12 14:00:00,77.49,77.91,77.47,77.91,108883.0,72.1622,72.5533,72.1436,72.5533,108883.0
2016-05-12 14:10:00,77.91,78.0,77.8,77.98,64431.0,72.5533,72.6371,72.4509,72.6185,64431.0
2016-05-12 14:20:00,77.97,78.04,77.83,78.04,77168.0,72.6092,72.6744,72.4788,72.6744,77168.0
2016-05-12 14:30:00,78.03,78.16,77.96,78.05,47243.0,72.6651,72.7861,72.5999,72.6837,47243.0
2016-05-12 14:40:00,78.04,78.3,77.92,78.23,48321.0,72.6744,72.9165,72.5626,72.8513,48321.0
2016-05-12 14:50:00,78.21,78.49,78.21,78.28,77025.0,72.8327,73.0934,72.8327,72.8979,77025.0
2016-05-12 15:00:00,78.3,78.3,78.04,78.05,67189.0,72.9165,72.9165,72.6744,72.6837,67189.0
2016-05-12 15:10:00,78.06,78.11,77.91,77.97,107183.0,72.693,72.7396,72.5533,72.6092,107183.0
2016-05-12 15:20:00,77.98,77.98,77.84,77.9,92465.0,72.6185,72.6185,72.4881,72.544,92465.0
2016-05-12 15:30:00,77.9,77.9,77.66,77.7,203565.0,72.544,72.544,72.3205,72.3577,203565.0
2016-05-12 15:40:00,77.7,77.74,77.42,77.56,296053.0,72.3577,72.395,72.097,72.2274,296053.0
2016-05-12 15:50:00,77.56,77.72,77.54,77.69,390053.0,72.2274,72.3764,72.2087,72.3484,390053.0
2016-05-13 09:30:00,77.86,78.29,77.5,78.29,89971.0,72.5067,72.9072,72.1715,72.9072,89971.0
2016-05-13 09:40:00,78.2,78.57,78.19,78.35,37180.0,72.8234,73.1679,72.814,72.963,37180.0
2016-05-13 09:50:00,78.32,78.32,77.7,77.79,29145.0,72.9351,72.9351,72.3577,72.4416,29145.0
2016-05-13 10:00:00,77.81,78.16,77.68,77.71,50978.0,72.4602,72.7861,72.3391,72.3671,50978.0
2016-05-13 10:10:00,77.69,77.86,77.45,77.64,42261.0,72.3484,72.5067,72.1249,72.3019,42261.0
2016-05-13 10:20:00,77.65,77.86,77.48,77.83,79501.0,72.3112,72.5067,72.1529,72.4788,79501.0
2016-05-13 10:30:00,77.8,77.88,77.64,77.7,36568.0,72.4509,72.5254,72.3019,72.3577,36568.0
2016-05-13 10:40:00,77.7,77.86,77.53,77.69,37408.0,72.3577,72.5067,72.1994,72.3484,37408.0
2016-05-13 10:50:00,77.66,77.87,77.56,77.66,43142.0,72.3205,72.5161,72.2274,72.3205,43142.0
2016-05-13 11:00:00,77.68,77.91,77.56,77.86,46738.0,72.3391,72.5533,72.2274,72.5067,46738.0
2016-05-13 11:10:00,77.87,78.07,77.75,78.07,31411.0,72.5161,72.7023,72.4043,72.7023,31411.0
2016-05-13 11:20:00,78.08,78.1,77.91,77.94,55066.0,72.7116,72.7302,72.5533,72.5812,55066.0
2016-05-13 11:30:00,77.95,77.97,77.83,77.84,28279.0,72.5906,72.6092,72.4788,72.4881,28279.0
2016-05-13 11:40:00,77.84,77.9,77.78,77.8,32828.0,72.4881,72.544,72.4322,72.4509,32828.0
2016-05-13 11:50:00,77.79,77.86,77.63,77.63,23533.0,72.4416,72.5067,72.2926,72.2926,23533.0
2016-05-13 12:00:00,77.62,77.79,77.61,77.61,37521.0,72.2832,72.4416,72.2739,72.2739,37521.0
2016-05-13 12:10:00,77.62,77.75,77.59,77.73,22790.0,72.2832,72.4043,72.2553,72.3857,22790.0
2016-05-13 12:20:00,77.72,77.73,77.64,77.69,26379.0,72.3764,72.3857,72.3019,72.3484,26379.0
2016-05-13 12:30:00,77.69,77.8,77.66,77.7,27937.0,72.3484,72.4509,72.3205,72.3577,27937.0
2016-05-13 12:40:00,77.72,77.73,77.59,77.7,27117.0,72.3764,72.3857,72.2553,72.3577,27117.0
2016-05-13 12:50:00,77.7,77.75,77.63,77.7,24423.0,72.3577,72.4043,72.2926,72.3577,24423.0
2016-05-13 13:00:00,77.69,77.97,77.67,77.95,33992.0,72.3484,72.6092,72.3298,72.5906,33992.0
2016-05-13 13:10:00,77.95,78.05,77.9,78.03,18656.0,72.5906,72.6837,72.544,72.6651,18656.0
2016-05-13 13:20:00,78.0,78.08,77.96,78.04,27538.0,72.6371,72.7116,72.5999,72.6744,27538.0
2016-05-13 13:30:00,78.05,78.16,78.01,78.01,52757.0,72.6837,72.7861,72.6464,72.6464,52757.0
2016-05-13 13:40:00,77.99,78.03,77.92,78.0,52310.0,72.6278,72.6651,72.5626,72.6371,52310.0
2016-05-13 13:50:00,77.98,78.01,77.76,77.87,86814.0,72.6185,72.6464,72.4136,72.5161,86814.0
2016-05-13 14:00:00,77.87,77.96,77.76,77.89,37582.0,72.5161,72.5999,72.4136,72.5347,37582.0
2016-05-13 14:10:00,77.91,77.96,77.88,77.91,52802.0,72.5533,72.5999,72.5254,72.5533,52802.0
2016-05-13 14:20:00,77.9,77.9,77.65,77.76,30792.0,72.544,72.544,72.3112,72.4136,30792.0
2016-05-13 14:30:00,77.74,77.79,77.67,77.69,34423.0,72.395,72.4416,72.3298,72.3484,34423.0
2016-05-13 14:40:00,77.7,77.74,77.65,77.69,33918.0,72.3577,72.395,72.3112,72.3484,33918.0
2016-05-13 14:50:00,77.7,77.74,77.63,77.71,34000.0,72.3577,72.395,72.2926,72.3671,34000.0
2016-05-13 15:00:00,77.71,77.74,77.64,77.67,48348.0,72.3671,72.395,72.3019,72.3298,48348.0
2016-05-13 15:10:00,77.68,77.82,77.67,77.82,25412.0,72.3391,72.4695,72.3298,72.4695,25412.0
2016-05-13 15:20:00,77.82,77.96,77.81,77.92,40676.0,72.4695,72.5999,72.4602,72.5626,40676.0
2016-05-13 15:30:00,77.94,78.0,77.86,77.98,45931.0,72.5812,72.6371,72.5067,72.6185,45931.0
2016-05-13 15:40:00,77.98,78.09,77.94,78.0,71196.0,72.6185,72.7209,72.5812,72.6371,71196.0
2016-05-13 15:50:00,77.99,78.0,77.81,77.91,163321.0,72.6278,72.6371,72.4602,72.5533,163321.0
2016-05-16 09:30:00,78.02,78.5,77.95,78.05,38690.0,72.6557,73.1027,72.5906,72.6837,38690.0
2016-05-16 09:40:00,78.14,78.23,77.59,77.68,52961.0,72.7675,72.8513,72.2553,72.3391,52961.0
2016-05-16 09:50:00,77.72,77.85,77.35,77.45,94303.0,72.3764,72.4974,72.0318,72.1249,94303.0
2016-05-16 10:00:00,77.47,77.74,77.32,77.49,157907.0,72.1436,72.395,72.0039,72.1622,157907.0
2016-05-16 10:10:00,77.49,77.63,77.29,77.37,74091.0,72.1622,72.2926,71.9759,72.0504,74091.0
2016-05-16 10:20:00,77.36,77.64,77.22,77.48,103407.0,72.0411,72.3019,71.9107,72.1529,103407.0
2016-05-16 10:30:00,77.5,77.66,77.44,77.52,127877.0,72.1715,72.3205,72.1156,72.1901,127877.0
2016-05-16 10:40:00,77.53,77.55,77.44,77.45,38385.0,72.1994,72.2181,72.1156,72.1249,38385.0
2016-05-16 10:50:00,77.46,77.53,77.43,77.47,41496.0,72.1342,72.1994,72.1063,72.1436,41496.0
2016-05-16 11:00:00,77.45,77.6,77.39,77.41,91744.0,72.1249,72.2646,72.0691,72.0877,91744.0
2016-05-16 11:10:00,77.4,77.5,77.3,77.3,44017.0,72.0784,72.1715,71.9852,71.9852,44017.0
2016-05-16 11:20:00,77.31,77.34,77.17,77.23,61143.0,71.9946,72.0225,71.8642,71.9201,61143.0
2016-05-16 11:30:00,77.25,77.6,77.24,77.6,109086.0,71.9387,72.2646,71.9294,72.2646,109086.0
2016-05-16 11:40:00,77.61,77.83,77.61,77.75,54208.0,72.2739,72.4788,72.2739,72.4043,54208.0
2016-05-16 11:50:00,77.75,77.87,77.75,77.85,66990.0,72.4043,72.5161,72.4043,72.4974,66990.0
2016-05-16 12:00:00,77.86,77.86,77.64,77.84,72597.0,72.5067,72.5067,72.3019,72.4881,72597.0
2016-05-16 12:10:00,77.85,77.89,77.68,77.69,49846.0,72.4974,72.5347,72.3391,72.3484,49846.0
2016-05-16 12:20:00,77.7,77.82,77.69,77.71,34177.0,72.3577,72.4695,72.3484,72.3671,34177.0
2016-05-16 12:30:00,77.72,77.78,77.67,77.77,60640.0,72.3764,72.4322,72.3298,72.4229,60640.0
2016-05-16 12:40:00,77.77,77.79,77.68,77.73,34195.0,72.4229,72.4416,72.3391,72.3857,34195.0
2016-05-16 12:50:00,77.73,77.78,77.67,77.78,30227.0,72.3857,72.4322,72.3298,72.4322,30227.0
2016-05-16 13:00:00,77.8,77.85,77.75,77.78,26927.0,72.4509,72.4974,72.4043,72.4322,26927.0
2016-05-16 13:10:00,77.79,77.9,77.79,77.84,24887.0,72.4416,72.544,72.4416,72.4881,24887.0
2016-05-16 13:20:00,77.83,77.91,77.77,77.78,34560.0,72.4788,72.5533,72.4229,72.4322,34560.0
2016-05-16 13:30:00,77.78,77.82,77.62,77.62,41714.0,72.4322,72.4695,72.2832,72.2832,41714.0
2016-05-16 13:40:00,77.61,77.71,77.6,77.67,31559.0,72.2739,72.3671,72.2646,72.3298,31559.0
2016-05-16 13:50:00,77.67,77.68,77.55,77.59,30530.0,72.3298,72.3391,72.2181,72.2553,30530.0
2016-05-16 14:00:00,77.59,77.74,77.58,77.74,40401.0,72.2553,72.395,72.246,72.395,40401.0
2016-05-16 14:10:00,77.75,77.85,77.75,77.79,37606.0,72.4043,72.4974,72.4043,72.4416,37606.0
2016-05-16 14:20:00,77.79,77.87,77.79,77.83,36575.0,72.4416,72.5161,72.4416,72.4788,36575.0
2016-05-16 14:30:00,77.84,77.95,77.75,77.75,74349.0,72.4881,72.5906,72.4043,72.4043,74349.0
2016-05-16 14:40:00,77.74,77.82,77.72,77.79,42927.0,72.395,72.4695,72.3764,72.4416,42927.0
2016-05-16 14:50:00,77.79,77.89,77.77,77.85,52701.0,72.4416,72.5347,72.4229,72.4974,52701.0
2016-05-16 15:00:00,77.84,77.95,77.84,77.9,49787.0,72.4881,72.5906,72.4881,72.544,49787.0
2016-05-16 15:10:00,77.9,77.9,77.82,77.84,36551.0,72.544,72.544,72.4695,72.4881,36551.0
2016-05-16 15:20:00,77.84,77.87,77.77,77.78,30644.0,72.4881,72.5161,72.4229,72.4322,30644.0
2016-05-16 15:30:00,77.79,77.86,77.77,77.84,48955.0,72.4416,72.5067,72.4229,72.4881,48955.0
2016-05-16 15:40:00,77.84,77.9,77.78,77.9,67043.0,72.4881,72.544,72.4322,72.544,67043.0
2016-05-16 15:50:00,77.89,77.89,77.75,77.83,123264.0,72.5347,72.5347,72.4043,72.4788,123264.0
2016-05-17 09:30:00,77.87,78.46,77.66,77.95,84323.0,72.5161,73.0655,72.3205,72.5906,84323.0
2016-05-17 09:40:00,77.93,77.97,77.55,77.77,57114.0,72.5719,72.6092,72.2181,72.4229,57114.0
2016-05-17 09:50:00,77.76,78.02,77.3,77.34,50118.0,72.4136,72.6557,71.9852,72.0225,50118.0
2016-05-17 10:00:00,77.33,77.64,77.23,77.51,92033.0,72.0132,72.3019,71.9201,72.1808,92033.0
2016-05-17 10:10:00,77.53,77.98,77.36,77.93,69378.0,72.1994,72.6185,72.0411,72.5719,69378.0
2016-05-17 10:20:00,77.96,78.05,77.69,77.84,27653.0,72.5999,72.6837,72.3484,72.4881,27653.0
2016-05-17 10:30:00,77.86,77.89,77.63,77.88,24924.0,72.5067,72.5347,72.2926,72.5254,24924.0
2016-05-17 10:40:00,77.89,78.19,77.86,78.05,101199.0,72.5347,72.814,72.5067,72.6837,101199.0
2016-05-17 10:50:00,78.05,78.19,77.98,78.04,57015.0,72.6837,72.814,72.6185,72.6744,57015.0
2016-05-17 11:00:00,78.06,78.15,77.99,78.0,50786.0,72.693,72.7768,72.6278,72.6371,50786.0
2016-05-17 11:10:00,78.01,78.41,77.99,78.23,45867.0,72.6464,73.0189,72.6278,72.8513,45867.0
2016-05-17 11:20:00,78.25,78.37,78.15,78.29,53174.0,72.8699,72.9817,72.7768,72.9072,53174.0
2016-05-17 11:30:00,78.3,78.34,78.16,78.2,30205.0,72.9165,72.9537,72.7861,72.8234,30205.0
2016-05-17 11:40:00,78.19,78.28,78.12,78.25,44212.0,72.814,72.8979,72.7489,72.8699,44212.0
2016-05-17 11:50:00,78.24,78.26,77.97,78.04,149880.0,72.8606,72.8792,72.6092,72.6744,149880.0
2016-05-17 12:00:00,78.02,78.13,77.95,78.1,64569.0,72.6557,72.7582,72.5906,72.7302,64569.0
2016-05-17 12:10:00,78.1,78.13,77.97,77.99,25208.0,72.7302,72.7582,72.6092,72.6278,25208.0
2016-05-17 12:20:00,77.97,78.0,77.81,77.98,21210.0,72.6092,72.6371,72.4602,72.6185,21210.0
2016-05-17 12:30:00,77.97,77.99,77.82,77.92,26578.0,72.6092,72.6278,72.4695,72.5626,26578.0
2016-05-17 12:40:00,77.92,77.96,77.79,77.8,34533.0,72.5626,72.5999,72.4416,72.4509,34533.0
2016-05-17 12:50:00,77.8,77.85,77.73,77.81,26735.0,72.4509,72.4974,72.3857,72.4602,26735.0
2016-05-17 13:00:00,77.82,77.9,77.8,77.89,45859.0,72.4695,72.544,72.4509,72.5347,45859.0
2016-05-17 13:10:00,77.84,77.89,77.8,77.89,40825.0,72.4881,72.5347,72.4509,72.5347,40825.0
2016-05-17 13:20:00,77.88,77.9,77.81,77.84,23659.0,72.5254,72.544,72.4602,72.4881,23659.0
2016-05-17 13:30:00,77.86,77.97,77.85,77.94,31704.0,72.5067,72.6092,72.4974,72.5812,31704.0
2016-05-17 13:40:00,77.94,77.97,77.9,77.94,28421.0,72.5812,72.6092,72.544,72.5812,28421.0
2016-05-17 13:50:00,77.94,77.94,77.6,77.61,45611.0,72.5812,72.5812,72.2646,72.2739,45611.0
2016-05-17 14:00:00,77.62,77.63,77.42,77.43,61529.0,72.2832,72.2926,72.097,72.1063,61529.0
2016-05-17 14:10:00,77.43,77.45,77.24,77.31,52456.0,72.1063,72.1249,71.9294,71.9946,52456.0
2016-05-17 14:20:00,77.31,77.33,77.08,77.15,63243.0,71.9946,72.0132,71.7804,71.8456,63243.0
2016-05-17 14:30:00,77.14,77.14,77.03,77.13,73131.0,71.8362,71.8362,71.7338,71.8269,73131.0
2016-05-17 14:40:00,77.14,77.2,77.08,77.12,71851.0,71.8362,71.8921,71.7804,71.8176,71851.0
2016-05-17 14:50:00,77.11,77.13,76.93,76.99,84867.0,71.8083,71.8269,71.6407,71.6966,84867.0
2016-05-17 15:00:00,76.99,77.09,76.96,76.99,118051.0,71.6966,71.7897,71.6686,71.6966,118051.0
2016-05-17 15:10:00,77.0,77.07,76.91,76.91,83647.0,71.7059,71.7711,71.6221,71.6221,83647.0
2016-05-17 15:20:00,76.91,76.94,76.77,76.92,94473.0,71.6221,71.65,71.4917,71.6314,94473.0
2016-05-17 15:30:00,76.91,77.11,76.88,77.11,94871.0,71.6221,71.8083,71.5941,71.8083,94871.0
2016-05-17 15:40:00,77.12,77.15,76.97,76.99,188867.0,71.8176,71.8456,71.6779,71.6966,188867.0
2016-05-17 15:50:00,77.0,77.32,77.0,77.27,315627.0,71.7059,72.0039,71.7059,71.9573,315627.0
2016-05-18 09:30:00,77.27,77.35,76.84,77.12,34948.0,71.9573,72.0318,71.5569,71.8176,34948.0
2016-05-18 09:40:00,77.12,77.4,77.11,77.15,21460.0,71.8176,72.0784,71.8083,71.8456,21460.0
2016-05-18 09:50:00,77.15,77.29,77.04,77.22,29745.0,71.8456,71.9759,71.7431,71.9107,29745.0
2016-05-18 10:00:00,77.22,77.22,76.94,77.09,57994.0,71.9107,71.9107,71.65,71.7897,57994.0
2016-05-18 10:10:00,77.1,77.41,77.1,77.31,36802.0,71.799,72.0877,71.799,71.9946,36802.0
2016-05-18 10:20:00,77.33,77.38,77.22,77.36,53328.0,72.0132,72.0597,71.9107,72.0411,53328.0
2016-05-18 10:30:00,77.35,77.38,77.18,77.37,38635.0,72.0318,72.0597,71.8735,72.0504,38635.0
2016-05-18 10:40:00,77.39,77.42,77.14,77.19,34158.0,72.0691,72.097,71.8362,71.8828,34158.0
2016-05-18 10:50:00,77.21,77.25,76.97,77.0,30371.0,71.9014,71.9387,71.6779,71.7059,30371.0
2016-05-18 11:00:00,77.01,77.04,76.56,76.59,40962.0,71.7152,71.7431,71.2961,71.3241,40962.0
2016-05-18 11:10:00,76.58,76.63,76.41,76.46,46981.0,71.3147,71.3613,71.1564,71.203,46981.0
2016-05-18 11:20:00,76.5,76.62,76.35,76.56,31976.0,71.2402,71.352,71.1006,71.2961,31976.0
2016-05-18 11:30:00,76.56,76.72,76.45,76.63,30489.0,71.2961,71.4451,71.1937,71.3613,30489.0
2016-05-18 11:40:00,76.63,76.78,76.59,76.76,33520.0,71.3613,71.501,71.3241,71.4824,33520.0
2016-05-18 11:50:00,76.76,76.83,76.74,76.78,26237.0,71.4824,71.5476,71.4637,71.501,26237.0
2016-05-18 12:00:00,76.78,76.83,76.7,76.73,25720.0,71.501,71.5476,71.4265,71.4544,25720.0
2016-05-18 12:10:00,76.74,76.75,76.63,76.74,18549.0,71.4637,71.4731,71.3613,71.4637,18549.0
2016-05-18 12:20:00,76.74,76.78,76.68,76.68,17979.0,71.4637,71.501,71.4079,71.4079,17979.0
2016-05-18 12:30:00,76.71,76.79,76.67,76.74,21653.0,71.4358,71.5103,71.3986,71.4637,21653.0
2016-05-18 12:40:00,76.73,76.89,76.72,76.88,21718.0,71.4544,71.6034,71.4451,71.5941,21718.0
2016-05-18 12:50:00,76.85,77.06,76.83,77.05,24696.0,71.5662,71.7617,71.5476,71.7524,24696.0
2016-05-18 13:00:00,77.06,77.13,77.0,77.0,25836.0,71.7617,71.8269,71.7059,71.7059,25836.0
2016-05-18 13:10:00,77.01,77.08,76.94,76.96,21851.0,71.7152,71.7804,71.65,71.6686,21851.0
2016-05-18 13:20:00,76.94,77.12,76.92,77.11,29007.0,71.65,71.8176,71.6314,71.8083,29007.0
2016-05-18 13:30:00,77.11,77.22,77.11,77.22,35801.0,71.8083,71.9107,71.8083,71.9107,35801.0
2016-05-18 13:40:00,77.22,77.36,77.2,77.28,72855.0,71.9107,72.0411,71.8921,71.9666,72855.0
2016-05-18 13:50:00,77.27,77.31,77.23,77.24,23035.0,71.9573,71.9946,71.9201,71.9294,23035.0
2016-05-18 14:00:00,77.22,77.22,76.66,76.93,63281.0,71.9107,71.9107,71.3892,71.6407,63281.0
2016-05-18 14:10:00,76.9,76.94,76.67,76.79,40139.0,71.6127,71.65,71.3986,71.5103,40139.0
2016-05-18 14:20:00,76.8,76.84,76.35,76.41,40484.0,71.5196,71.5569,71.1006,71.1564,40484.0
2016-05-18 14:30:00,76.38,76.53,76.29,76.43,28416.0,71.1285,71.2682,71.0447,71.1751,28416.0
2016-05-18 14:40:00,76.42,76.59,76.39,76.45,33179.0,71.1657,71.3241,71.1378,71.1937,33179.0
2016-05-18 14:50:00,76.46,76.57,76.38,76.5,64380.0,71.203,71.3054,71.1285,71.2402,64380.0
2016-05-18 15:00:00,76.52,76.7,76.51,76.62,38422.0,71.2589,71.4265,71.2496,71.352,38422.0
2016-05-18 15:10:00,76.59,76.6,76.44,76.54,42033.0,71.3241,71.3334,71.1844,71.2775,42033.0
2016-05-18 15:20:00,76.54,76.54,76.37,76.39,51292.0,71.2775,71.2775,71.1192,71.1378,51292.0
2016-05-18 15:30:00,76.37,76.56,76.36,76.36,72545.0,71.1192,71.2961,71.1099,71.1099,72545.0
2016-05-18 15:40:00,76.37,76.57,76.36,76.53,101348.0,71.1192,71.3054,71.1099,71.2682,101348.0
2016-05-18 15:50:00,76.54,76.6,76.49,76.58,130964.0,71.2775,71.3334,71.2309,71.3147,130964.0
2016-05-19 09:30:00,76.07,76.94,76.0,76.8,43612.0,70.8398,71.65,70.7746,71.5196,43612.0
2016-05-19 09:40:00,76.7,77.15,76.7,76.8,38861.0,71.4265,71.8456,71.4265,71.5196,38861.0
2016-05-19 09:50:00,76.78,76.78,76.4,76.42,25412.0,71.501,71.501,71.1471,71.1657,25412.0
2016-05-19 10:00:00,76.38,76.49,76.15,76.19,69854.0,71.1285,71.2309,70.9143,70.9516,69854.0
2016-05-19 10:10:00,76.2,76.31,76.12,76.13,42503.0,70.9609,71.0633,70.8864,70.8957,42503.0
2016-05-19 10:20:00,76.12,76.12,75.93,76.05,57090.0,70.8864,70.8864,70.7094,70.8212,57090.0
2016-05-19 10:30:00,76.03,76.21,75.95,75.98,46437.0,70.8026,70.9702,70.7281,70.756,46437.0
2016-05-19 10:40:00,75.98,76.14,75.92,76.08,80286.0,70.756,70.905,70.7001,70.8491,80286.0
2016-05-19 10:50:00,76.08,76.08,75.8,75.8,64753.0,70.8491,70.8491,70.5884,70.5884,64753.0
2016-05-19 11:00:00,75.84,75.9,75.69,75.81,33758.0,70.6256,70.6815,70.4859,70.5977,33758.0
2016-05-19 11:10:00,75.8,75.94,75.7,75.92,37632.0,70.5884,70.7187,70.4952,70.7001,37632.0
2016-05-19 11:20:00,75.89,75.96,75.84,75.92,439579.0,70.6722,70.7374,70.6256,70.7001,439579.0
2016-05-19 11:30:00,75.95,76.03,75.87,75.97,40425.0,70.7281,70.8026,70.6536,70.7467,40425.0
2016-05-19 11:40:00,75.98,76.14,75.91,76.13,40135.0,70.756,70.905,70.6908,70.8957,40135.0
2016-05-19 11:50:00,76.12,76.31,76.09,76.28,31282.0,70.8864,71.0633,70.8584,71.0354,31282.0
2016-05-19 12:00:00,76.28,76.49,76.22,76.47,31655.0,71.0354,71.2309,70.9795,71.2123,31655.0
2016-05-19 12:10:00,76.48,76.67,76.48,76.63,33063.0,71.2216,71.3986,71.2216,71.3613,33063.0
2016-05-19 12:20:00,76.63,76.68,76.53,76.56,27300.0,71.3613,71.4079,71.2682,71.2961,27300.0
2016-05-19 12:30:00,76.54,76.58,76.49,76.57,17627.0,71.2775,71.3147,71.2309,71.3054,17627.0
2016-05-19 12:40:00,76.59,76.62,76.49,76.53,22792.0,71.3241,71.352,71.2309,71.2682,22792.0
2016-05-19 12:50:00,76.53,76.53,76.45,76.47,39130.0,71.2682,71.2682,71.1937,71.2123,39130.0
2016-05-19 13:00:00,76.47,76.54,76.43,76.52,33262.0,71.2123,71.2775,71.1751,71.2589,33262.0
2016-05-19 13:10:00,76.52,76.62,76.47,76.61,19821.0,71.2589,71.352,71.2123,71.3427,19821.0
2016-05-19 13:20:00,76.61,76.62,76.51,76.61,19661.0,71.3427,71.352,71.2496,71.3427,19661.0
2016-05-19 13:30:00,76.61,76.88,76.58,76.86,28172.0,71.3427,71.5941,71.3147,71.5755,28172.0
2016-05-19 13:40:00,76.84,76.92,76.81,76.88,24855.0,71.5569,71.6314,71.5289,71.5941,24855.0
2016-05-19 13:50:00,76.88,76.9,76.7,76.7,23219.0,71.5941,71.6127,71.4265,71.4265,23219.0
2016-05-19 14:00:00,76.72,76.73,76.56,76.7,67636.0,71.4451,71.4544,71.2961,71.4265,67636.0
2016-05-19 14:10:00,76.71,76.86,76.69,76.82,30387.0,71.4358,71.5755,71.4172,71.5382,30387.0
2016-05-19 14:20:00,76.81,76.82,76.72,76.76,27515.0,71.5289,71.5382,71.4451,71.4824,27515.0
2016-05-19 14:30:00,76.75,76.76,76.51,76.51,53062.0,71.4731,71.4824,71.2496,71.2496,53062.0
2016-05-19 14:40:00,76.51,76.53,76.44,76.45,25181.0,71.2496,71.2682,71.1844,71.1937,25181.0
2016-05-19 14:50:00,76.47,76.5,76.37,76.38,26119.0,71.2123,71.2402,71.1192,71.1285,26119.0
2016-05-19 15:00:00,76.38,76.55,76.36,76.54,54941.0,71.1285,71.2868,71.1099,71.2775,54941.0
2016-05-19 15:10:00,76.55,76.71,76.54,76.69,41968.0,71.2868,71.4358,71.2775,71.4172,41968.0
2016-05-19 15:20:00,76.69,76.81,76.68,76.72,42755.0,71.4172,71.5289,71.4079,71.4451,42755.0
2016-05-19 15:30:00,76.73,76.8,76.7,76.78,56422.0,71.4544,71.5196,71.4265,71.501,56422.0
2016-05-19 15:40:00,76.78,76.85,76.68,76.78,81284.0,71.501,71.5662,71.4079,71.501,81284.0
2016-05-19 15:50:00,76.77,76.81,76.7,76.73,122713.0,71.4917,71.5289,71.4265,71.4544,122713.0
2016-05-20 09:30:00,77.24,77.27,76.93,77.26,115881.0,71.9294,71.9573,71.6407,71.948,115881.0
2016-05-20 09:40:00,77.23,77.74,77.19,77.72,53195.0,71.9201,72.395,71.8828,72.3764,53195.0
2016-05-20 09:50:00,77.72,77.96,77.72,77.95,71135.0,72.3764,72.5999,72.3764,72.5906,71135.0
2016-05-20 10:00:00,77.95,77.99,77.81,77.86,58409.0,72.5906,72.6278,72.4602,72.5067,58409.0
2016-05-20 10:10:00,77.86,77.94,77.61,77.67,35200.0,72.5067,72.5812,72.2739,72.3298,35200.0
2016-05-20 10:20:00,77.66,77.69,77.45,77.54,34039.0,72.3205,72.3484,72.1249,72.2087,34039.0
2016-05-20 10:30:00,77.54,77.69,77.53,77.65,38104.0,72.2087,72.3484,72.1994,72.3112,38104.0
2016-05-20 10:40:00,77.66,77.74,77.49,77.6,44780.0,72.3205,72.395,72.1622,72.2646,44780.0
2016-05-20 10:50:00,77.61,77.65,77.51,77.59,31660.0,72.2739,72.3112,72.1808,72.2553,31660.0
2016-05-20 11:00:00,77.57,77.61,77.43,77.47,29193.0,72.2367,72.2739,72.1063,72.1436,29193.0
2016-05-20 11:10:00,77.46,77.49,77.41,77.42,24413.0,72.1342,72.1622,72.0877,72.097,24413.0
2016-05-20 11:20:00,77.41,77.42,77.24,77.25,20982.0,72.0877,72.097,71.9294,71.9387,20982.0
2016-05-20 11:30:00,77.26,77.37,77.24,77.32,16847.0,71.948,72.0504,71.9294,72.0039,16847.0
2016-05-20 11:40:00,77.34,77.37,77.22,77.22,20505.0,72.0225,72.0504,71.9107,71.9107,20505.0
2016-05-20 11:50:00,77.23,77.32,77.15,77.19,26205.0,71.9201,72.0039,71.8456,71.8828,26205.0
2016-05-20 12:00:00,77.19,77.21,77.11,77.14,22230.0,71.8828,71.9014,71.8083,71.8362,22230.0
2016-05-20 12:10:00,77.14,77.15,77.06,77.14,24987.0,71.8362,71.8456,71.7617,71.8362,24987.0
2016-05-20 12:20:00,77.14,77.14,76.99,77.08,22676.0,71.8362,71.8362,71.6966,71.7804,22676.0
2016-05-20 12:30:00,77.05,77.13,77.02,77.05,37730.0,71.7524,71.8269,71.7245,71.7524,37730.0
2016-05-20 12:40:00,77.04,77.14,77.0,77.07,20945.0,71.7431,71.8362,71.7059,71.7711,20945.0
2016-05-20 12:50:00,77.08,77.12,77.03,77.05,17584.0,71.7804,71.8176,71.7338,71.7524,17584.0
2016-05-20 13:00:00,77.05,77.12,77.03,77.06,14126.0,71.7524,71.8176,71.7338,71.7617,14126.0
2016-05-20 13:10:00,77.06,77.16,77.01,77.06,25074.0,71.7617,71.8549,71.7152,71.7617,25074.0
2016-05-20 13:20:00,77.07,77.13,76.99,76.99,15645.0,71.7711,71.8269,71.6966,71.6966,15645.0
2016-05-20 13:30:00,77.0,77.01,76.86,76.88,17564.0,71.7059,71.7152,71.5755,71.5941,17564.0
2016-05-20 13:40:00,76.88,76.94,76.79,76.87,18028.0,71.5941,71.65,71.5103,71.5848,18028.0
2016-05-20 13:50:00,76.87,76.96,76.82,76.95,22819.0,71.5848,71.6686,71.5382,71.6593,22819.0
2016-05-20 14:00:00,76.95,77.03,76.92,77.01,26695.0,71.6593,71.7338,71.6314,71.7152,26695.0
2016-05-20 14:10:00,77.0,77.07,76.99,77.0,29748.0,71.7059,71.7711,71.6966,71.7059,29748.0
2016-05-20 14:20:00,77.01,77.18,77.0,77.17,39646.0,71.7152,71.8735,71.7059,71.8642,39646.0
2016-05-20 14:30:00,77.18,77.26,77.18,77.2,40091.0,71.8735,71.948,71.8735,71.8921,40091.0
2016-05-20 14:40:00,77.21,77.24,77.14,77.17,27956.0,71.9014,71.9294,71.8362,71.8642,27956.0
2016-05-20 14:50:00,77.17,77.18,77.07,77.1,30356.0,71.8642,71.8735,71.7711,71.799,30356.0
2016-05-20 15:00:00,77.11,77.13,76.88,76.89,33302.0,71.8083,71.8269,71.5941,71.6034,33302.0
2016-05-20 15:10:00,76.89,76.95,76.86,76.93,31849.0,71.6034,71.6593,71.5755,71.6407,31849.0
2016-05-20 15:20:00,76.93,76.96,76.85,76.88,29328.0,71.6407,71.6686,71.5662,71.5941,29328.0
2016-05-20 15:30:00,76.88,77.03,76.88,77.0,42856.0,71.5941,71.7338,71.5941,71.7059,42856.0
2016-05-20 15:40:00,77.01,77.04,76.97,76.98,69375.0,71.7152,71.7431,71.6779,71.6872,69375.0
2016-05-20 15:50:00,76.99,77.15,76.99,77.12,103736.0,71.6966,71.8456,71.6966,71.8176,103736.0
2016-05-23 09:30:00,76.79,77.09,76.03,76.17,97532.0,71.5103,71.7897,70.8026,70.9329,97532.0
2016-05-23 09:40:00,76.27,76.44,75.98,76.02,46414.0,71.0261,71.1844,70.756,70.7932,46414.0
2016-05-23 09:50:00,76.05,76.43,75.96,76.2,72089.0,70.8212,71.1751,70.7374,70.9609,72089.0
2016-05-23 10:00:00,76.22,76.4,76.2,76.24,60022.0,70.9795,71.1471,70.9609,70.9981,60022.0
2016-05-23 10:10:00,76.25,76.44,76.18,76.36,42693.0,71.0074,71.1844,70.9422,71.1099,42693.0
2016-05-23 10:20:00,76.37,76.44,76.17,76.17,25529.0,71.1192,71.1844,70.9329,70.9329,25529.0
2016-05-23 10:30:00,76.17,76.26,76.12,76.15,40958.0,70.9329,71.0167,70.8864,70.9143,40958.0
2016-05-23 10:40:00,76.17,76.18,76.1,76.18,24972.0,70.9329,70.9422,70.8677,70.9422,24972.0
2016-05-23 10:50:00,76.17,76.25,76.13,76.24,31591.0,70.9329,71.0074,70.8957,70.9981,31591.0
2016-05-23 11:00:00,76.23,76.42,76.21,76.42,33942.0,70.9888,71.1657,70.9702,71.1657,33942.0
2016-05-23 11:10:00,76.43,76.43,76.28,76.29,65635.0,71.1751,71.1751,71.0354,71.0447,65635.0
2016-05-23 11:20:00,76.29,76.37,76.25,76.34,49893.0,71.0447,71.1192,71.0074,71.0912,49893.0
2016-05-23 11:30:00,76.36,76.41,76.16,76.19,35057.0,71.1099,71.1564,70.9236,70.9516,35057.0
2016-05-23 11:40:00,76.19,76.23,76.11,76.18,34120.0,70.9516,70.9888,70.8771,70.9422,34120.0
2016-05-23 11:50:00,76.18,76.24,76.11,76.16,34308.0,70.9422,70.9981,70.8771,70.9236,34308.0
2016-05-23 12:00:00,76.16,76.33,76.16,76.3,43405.0,70.9236,71.0819,70.9236,71.054,43405.0
2016-05-23 12:10:00,76.3,76.32,76.23,76.24,41167.0,71.054,71.0726,70.9888,70.9981,41167.0
2016-05-23 12:20:00,76.24,76.27,76.2,76.22,28033.0,70.9981,71.0261,70.9609,70.9795,28033.0
2016-05-23 12:30:00,76.22,76.28,76.2,76.23,13090.0,70.9795,71.0354,70.9609,70.9888,13090.0
2016-05-23 12:40:00,76.22,76.26,76.2,76.24,18415.0,70.9795,71.0167,70.9609,70.9981,18415.0
2016-05-23 12:50:00,76.24,76.38,76.23,76.38,32607.0,70.9981,71.1285,70.9888,71.1285,32607.0
2016-05-23 13:00:00,76.39,76.46,76.39,76.46,18014.0,71.1378,71.203,71.1378,71.203,18014.0
2016-05-23 13:10:00,76.45,76.5,76.4,76.47,17121.0,71.1937,71.2402,71.1471,71.2123,17121.0
2016-05-23 13:20:00,76.46,76.49,76.41,76.41,20150.0,71.203,71.2309,71.1564,71.1564,20150.0
2016-05-23 13:30:00,76.41,76.44,76.38,76.39,28699.0,71.1564,71.1844,71.1285,71.1378,28699.0
2016-05-23 13:40:00,76.4,76.41,76.35,76.37,23483.0,71.1471,71.1564,71.1006,71.1192,23483.0
2016-05-23 13:50:00,76.36,76.4,76.22,76.23,40547.0,71.1099,71.1471,70.9795,70.9888,40547.0
2016-05-23 14:00:00,76.23,76.28,76.22,76.27,35771.0,70.9888,71.0354,70.9795,71.0261,35771.0
2016-05-23 14:10:00,76.28,76.35,76.25,76.34,55020.0,71.0354,71.1006,71.0074,71.0912,55020.0
2016-05-23 14:20:00,76.34,76.35,76.28,76.29,50209.0,71.0912,71.1006,71.0354,71.0447,50209.0
2016-05-23 14:30:00,76.3,76.35,76.25,76.28,49886.0,71.054,71.1006,71.0074,71.0354,49886.0
2016-05-23 14:40:00,76.29,76.31,76.26,76.29,34364.0,71.0447,71.0633,71.0167,71.0447,34364.0
2016-05-23 14:50:00,76.3,76.32,76.26,76.3,54433.0,71.054,71.0726,71.0167,71.054,54433.0
2016-05-23 15:00:00,76.31,76.33,76.26,76.26,30086.0,71.0633,71.0819,71.0167,71.0167,30086.0
2016-05-23 15:10:00,76.25,76.29,76.23,76.25,37158.0,71.0074,71.0447,70.9888,71.0074,37158.0
2016-05-23 15:20:00,76.24,76.29,76.24,76.27,30876.0,70.9981,71.0447,70.9981,71.0261,30876.0
2016-05-23 15:30:00,76.27,76.29,76.24,76.26,75370.0,71.0261,71.0447,70.9981,71.0167,75370.0
2016-05-23 15:40:00,76.26,76.27,76.2,76.23,103887.0,71.0167,71.0261,70.9609,70.9888,103887.0
2016-05-23 15:50:00,76.22,76.25,76.18,76.24,209230.0,70.9795,71.0074,70.9422,70.9981,209230.0
2016-05-24 09:30:00,76.2,76.35,76.03,76.2,85437.0,70.9609,71.1006,70.8026,70.9609,85437.0
2016-05-24 09:40:00,76.24,76.88,76.18,76.77,115018.0,70.9981,71.5941,70.9422,71.4917,115018.0
2016-05-24 09:50:00,76.75,77.01,76.75,76.96,39963.0,71.4731,71.7152,71.4731,71.6686,39963.0
2016-05-24 10:00:00,77.01,77.17,76.93,77.13,72685.0,71.7152,71.8642,71.6407,71.8269,72685.0
2016-05-24 10:10:00,77.15,77.36,77.06,77.26,85241.0,71.8456,72.0411,71.7617,71.948,85241.0
2016-05-24 10:20:00,77.25,77.42,77.13,77.32,45847.0,71.9387,72.097,71.8269,72.0039,45847.0
2016-05-24 10:30:00,77.3,77.36,77.11,77.25,46387.0,71.9852,72.0411,71.8083,71.9387,46387.0
2016-05-24 10:40:00,77.25,77.29,77.18,77.29,59382.0,71.9387,71.9759,71.8735,71.9759,59382.0
2016-05-24 10:50:00,77.29,77.32,77.21,77.27,34581.0,71.9759,72.0039,71.9014,71.9573,34581.0
2016-05-24 11:00:00,77.28,77.52,77.26,77.46,61263.0,71.9666,72.1901,71.948,72.1342,61263.0
2016-05-24 11:10:00,77.46,77.55,77.39,77.43,45960.0,72.1342,72.2181,72.0691,72.1063,45960.0
2016-05-24 11:20:00,77.42,77.47,77.38,77.43,32028.0,72.097,72.1436,72.0597,72.1063,32028.0
2016-05-24 11:30:00,77.43,77.51,77.31,77.49,47080.0,72.1063,72.1808,71.9946,72.1622,47080.0
2016-05-24 11:40:00,77.5,77.59,77.37,77.58,41158.0,72.1715,72.2553,72.0504,72.246,41158.0
2016-05-24 11:50:00,77.59,77.88,77.58,77.84,55536.0,72.2553,72.5254,72.246,72.4881,55536.0
2016-05-24 12:00:00,77.82,77.91,77.73,77.88,52721.0,72.4695,72.5533,72.3857,72.5254,52721.0
2016-05-24 12:10:00,77.89,77.91,77.76,77.77,45772.0,72.5347,72.5533,72.4136,72.4229,45772.0
2016-05-24 12:20:00,77.75,77.76,77.64,77.65,19775.0,72.4043,72.4136,72.3019,72.3112,19775.0
2016-05-24 12:30:00,77.65,77.75,77.61,77.75,27233.0,72.3112,72.4043,72.2739,72.4043,27233.0
2016-05-24 12:40:00,77.74,77.83,77.7,77.73,25062.0,72.395,72.4788,72.3577,72.3857,25062.0
2016-05-24 12:50:00,77.74,77.9,77.73,77.9,32586.0,72.395,72.544,72.3857,72.544,32586.0
2016-05-24 13:00:00,77.89,77.95,77.7,77.72,62854.0,72.5347,72.5906,72.3577,72.3764,62854.0
2016-05-24 13:10:00,77.71,77.72,77.59,77.66,30940.0,72.3671,72.3764,72.2553,72.3205,30940.0
2016-05-24 13:20:00,77.66,77.81,77.59,77.68,62693.0,72.3205,72.4602,72.2553,72.3391,62693.0
2016-05-24 13:30:00,77.67,77.7,77.58,77.66,33879.0,72.3298,72.3577,72.246,72.3205,33879.0
2016-05-24 13:40:00,77.67,77.67,77.56,77.66,23033.0,72.3298,72.3298,72.2274,72.3205,23033.0
2016-05-24 13:50:00,77.66,77.67,77.55,77.57,32988.0,72.3205,72.3298,72.2181,72.2367,32988.0
2016-05-24 14:00:00,77.56,77.63,77.55,77.63,35997.0,72.2274,72.2926,72.2181,72.2926,35997.0
2016-05-24 14:10:00,77.63,77.76,77.63,77.7,31473.0,72.2926,72.4136,72.2926,72.3577,31473.0
2016-05-24 14:20:00,77.69,77.75,77.63,77.71,30846.0,72.3484,72.4043,72.2926,72.3671,30846.0
2016-05-24 14:30:00,77.71,77.74,77.6,77.62,46429.0,72.3671,72.395,72.2646,72.2832,46429.0
2016-05-24 14:40:00,77.62,77.69,77.56,77.65,53780.0,72.2832,72.3484,72.2274,72.3112,53780.0
2016-05-24 14:50:00,77.65,77.73,77.65,77.66,40588.0,72.3112,72.3857,72.3112,72.3205,40588.0
2016-05-24 15:00:00,77.65,77.71,77.61,77.7,42147.0,72.3112,72.3671,72.2739,72.3577,42147.0
2016-05-24 15:10:00,77.7,77.92,77.7,77.91,58426.0,72.3577,72.5626,72.3577,72.5533,58426.0
2016-05-24 15:20:00,77.91,77.91,77.7,77.73,72014.0,72.5533,72.5533,72.3577,72.3857,72014.0
2016-05-24 15:30:00,77.73,77.74,77.64,77.64,95984.0,72.3857,72.395,72.3019,72.3019,95984.0
2016-05-24 15:40:00,77.64,77.67,77.56,77.63,102129.0,72.3019,72.3298,72.2274,72.2926,102129.0
2016-05-24 15:50:00,77.62,77.64,77.53,77.55,161728.0,72.2832,72.3019,72.1994,72.2181,161728.0
2016-05-25 09:30:00,77.61,78.1,77.61,78.1,94760.0,72.2739,72.7302,72.2739,72.7302,94760.0
2016-05-25 09:40:00,78.06,78.37,78.06,78.22,83323.0,72.693,72.9817,72.693,72.842,83323.0
2016-05-25 09:50:00,78.26,78.28,77.91,77.93,43251.0,72.8792,72.8979,72.5533,72.5719,43251.0
2016-05-25 10:00:00,77.95,78.04,77.88,77.97,47838.0,72.5906,72.6744,72.5254,72.6092,47838.0
2016-05-25 10:10:00,77.98,78.48,77.97,78.31,79955.0,72.6185,73.0841,72.6092,72.9258,79955.0
2016-05-25 10:20:00,78.31,78.34,78.2,78.27,43522.0,72.9258,72.9537,72.8234,72.8885,43522.0
2016-05-25 10:30:00,78.28,78.3,78.13,78.23,38273.0,72.8979,72.9165,72.7582,72.8513,38273.0
2016-05-25 10:40:00,78.24,78.34,78.18,78.34,19551.0,72.8606,72.9537,72.8047,72.9537,19551.0
2016-05-25 10:50:00,78.35,78.35,78.07,78.11,19524.0,72.963,72.963,72.7023,72.7396,19524.0
2016-05-25 11:00:00,78.11,78.31,78.11,78.15,23928.0,72.7396,72.9258,72.7396,72.7768,23928.0
2016-05-25 11:10:00,78.14,78.27,78.11,78.13,15286.0,72.7675,72.8885,72.7396,72.7582,15286.0
2016-05-25 11:20:00,78.13,78.17,78.05,78.16,16792.0,72.7582,72.7954,72.6837,72.7861,16792.0
2016-05-25 11:30:00,78.16,78.19,78.05,78.08,57667.0,72.7861,72.814,72.6837,72.7116,57667.0
2016-05-25 11:40:00,78.09,78.28,78.09,78.25,12960.0,72.7209,72.8979,72.7209,72.8699,12960.0
2016-05-25 11:50:00,78.23,78.31,78.21,78.23,14347.0,72.8513,72.9258,72.8327,72.8513,14347.0
2016-05-25 12:00:00,78.24,78.27,78.14,78.19,18015.0,72.8606,72.8885,72.7675,72.814,18015.0
2016-05-25 12:10:00,78.19,78.26,78.09,78.1,15340.0,72.814,72.8792,72.7209,72.7302,15340.0
2016-05-25 12:20:00,78.1,78.17,78.08,78.1,15446.0,72.7302,72.7954,72.7116,72.7302,15446.0
2016-05-25 12:30:00,78.09,78.35,78.09,78.31,81160.0,72.7209,72.963,72.7209,72.9258,81160.0
2016-05-25 12:40:00,78.3,78.32,78.23,78.29,28983.0,72.9165,72.9351,72.8513,72.9072,28983.0
2016-05-25 12:50:00,78.28,78.28,78.15,78.16,16390.0,72.8979,72.8979,72.7768,72.7861,16390.0
2016-05-25 13:00:00,78.16,78.22,78.14,78.21,15939.0,72.7861,72.842,72.7675,72.8327,15939.0
2016-05-25 13:10:00,78.21,78.26,78.14,78.15,25172.0,72.8327,72.8792,72.7675,72.7768,25172.0
2016-05-25 13:20:00,78.14,78.17,78.11,78.11,25233.0,72.7675,72.7954,72.7396,72.7396,25233.0
2016-05-25 13:30:00,78.11,78.18,78.05,78.05,21064.0,72.7396,72.8047,72.6837,72.6837,21064.0
2016-05-25 13:40:00,78.06,78.14,78.05,78.08,16611.0,72.693,72.7675,72.6837,72.7116,16611.0
2016-05-25 13:50:00,78.08,78.13,78.01,78.05,19082.0,72.7116,72.7582,72.6464,72.6837,19082.0
2016-05-25 14:00:00,78.05,78.06,77.92,77.94,19802.0,72.6837,72.693,72.5626,72.5812,19802.0
2016-05-25 14:10:00,77.94,77.98,77.91,77.97,31456.0,72.5812,72.6185,72.5533,72.6092,31456.0
2016-05-25 14:20:00,77.96,77.96,77.85,77.86,21947.0,72.5999,72.5999,72.4974,72.5067,21947.0
2016-05-25 14:30:00,77.84,77.9,77.78,77.78,24938.0,72.4881,72.544,72.4322,72.4322,24938.0
2016-05-25 14:40:00,77.77,77.87,77.75,77.75,34260.0,72.4229,72.5161,72.4043,72.4043,34260.0
2016-05-25 14:50:00,77.75,77.76,77.63,77.66,36314.0,72.4043,72.4136,72.2926,72.3205,36314.0
2016-05-25 15:00:00,77.65,77.71,77.62,77.71,36540.0,72.3112,72.3671,72.2832,72.3671,36540.0
2016-05-25 15:10:00,77.72,77.73,77.63,77.72,53551.0,72.3764,72.3857,72.2926,72.3764,53551.0
2016-05-25 15:20:00,77.73,77.87,77.71,77.87,79401.0,72.3857,72.5161,72.3671,72.5161,79401.0
2016-05-25 15:30:00,77.85,77.88,77.79,77.79,56717.0,72.4974,72.5254,72.4416,72.4416,56717.0
2016-05-25 15:40:00,77.79,77.81,77.71,77.71,113718.0,72.4416,72.4602,72.3671,72.3671,113718.0
2016-05-25 15:50:00,77.72,77.77,77.65,77.71,217345.0,72.3764,72.4229,72.3112,72.3671,217345.0
2016-05-26 09:30:00,77.75,77.88,77.17,77.5,46636.0,72.4043,72.5254,71.8642,72.1715,46636.0
2016-05-26 09:40:00,77.44,77.51,77.29,77.48,44313.0,72.1156,72.1808,71.9759,72.1529,44313.0
2016-05-26 09:50:00,77.51,77.52,77.29,77.36,37139.0,72.1808,72.1901,71.9759,72.0411,37139.0
2016-05-26 10:00:00,77.36,77.54,77.29,77.36,51680.0,72.0411,72.2087,71.9759,72.0411,51680.0
2016-05-26 10:10:00,77.35,77.45,77.26,77.41,22133.0,72.0318,72.1249,71.948,72.0877,22133.0
2016-05-26 10:20:00,77.43,77.48,77.24,77.31,25042.0,72.1063,72.1529,71.9294,71.9946,25042.0
2016-05-26 10:30:00,77.31,77.4,77.26,77.3,26953.0,71.9946,72.0784,71.948,71.9852,26953.0
2016-05-26 10:40:00,77.29,77.32,77.15,77.18,24032.0,71.9759,72.0039,71.8456,71.8735,24032.0
2016-05-26 10:50:00,77.19,77.2,77.04,77.06,35611.0,71.8828,71.8921,71.7431,71.7617,35611.0
2016-05-26 11:00:00,77.04,77.07,76.89,77.01,34484.0,71.7431,71.7711,71.6034,71.7152,34484.0
2016-05-26 11:10:00,77.03,77.04,76.92,76.94,19784.0,71.7338,71.7431,71.6314,71.65,19784.0
2016-05-26 11:20:00,76.95,77.09,76.94,77.02,24015.0,71.6593,71.7897,71.65,71.7245,24015.0
2016-05-26 11:30:00,77.02,77.03,76.92,76.99,19111.0,71.7245,71.7338,71.6314,71.6966,19111.0
2016-05-26 11:40:00,77.01,77.08,76.95,76.97,35855.0,71.7152,71.7804,71.6593,71.6779,35855.0
2016-05-26 11:50:00,76.97,77.07,76.96,77.01,13749.0,71.6779,71.7711,71.6686,71.7152,13749.0
2016-05-26 12:00:00,77.0,77.19,77.0,77.19,49756.0,71.7059,71.8828,71.7059,71.8828,49756.0
2016-05-26 12:10:00,77.17,77.25,77.11,77.14,15925.0,71.8642,71.9387,71.8083,71.8362,15925.0
2016-05-26 12:20:00,77.14,77.18,77.09,77.09,18185.0,71.8362,71.8735,71.7897,71.7897,18185.0
2016-05-26 12:30:00,77.08,77.21,77.07,77.17,14499.0,71.7804,71.9014,71.7711,71.8642,14499.0
2016-05-26 12:40:00,77.16,77.17,77.06,77.1,21390.0,71.8549,71.8642,71.7617,71.799,21390.0
2016-05-26 12:50:00,77.1,77.17,77.02,77.09,10720.0,71.799,71.8642,71.7245,71.7897,10720.0
2016-05-26 13:00:00,77.08,77.09,76.97,77.02,13916.0,71.7804,71.7897,71.6779,71.7245,13916.0
2016-05-26 13:10:00,77.04,77.11,77.02,77.08,20652.0,71.7431,71.8083,71.7245,71.7804,20652.0
2016-05-26 13:20:00,77.06,77.11,77.03,77.07,16497.0,71.7617,71.8083,71.7338,71.7711,16497.0
2016-05-26 13:30:00,77.07,77.24,77.04,77.24,48210.0,71.7711,71.9294,71.7431,71.9294,48210.0
2016-05-26 13:40:00,77.24,77.32,77.18,77.18,28161.0,71.9294,72.0039,71.8735,71.8735,28161.0
2016-05-26 13:50:00,77.18,77.26,77.16,77.23,15310.0,71.8735,71.948,71.8549,71.9201,15310.0
2016-05-26 14:00:00,77.23,77.25,77.15,77.16,14080.0,71.9201,71.9387,71.8456,71.8549,14080.0
2016-05-26 14:10:00,77.17,77.21,77.14,77.2,16731.0,71.8642,71.9014,71.8362,71.8921,16731.0
2016-05-26 14:20:00,77.19,77.21,77.12,77.15,15711.0,71.8828,71.9014,71.8176,71.8456,15711.0
2016-05-26 14:30:00,77.16,77.19,77.06,77.09,19044.0,71.8549,71.8828,71.7617,71.7897,19044.0
2016-05-26 14:40:00,77.1,77.17,77.08,77.13,20224.0,71.799,71.8642,71.7804,71.8269,20224.0
2016-05-26 14:50:00,77.11,77.16,77.08,77.08,31438.0,71.8083,71.8549,71.7804,71.7804,31438.0
2016-05-26 15:00:00,77.1,77.24,77.1,77.16,59702.0,71.799,71.9294,71.799,71.8549,59702.0
2016-05-26 15:10:00,77.17,77.21,77.14,77.18,31806.0,71.8642,71.9014,71.8362,71.8735,31806.0
2016-05-26 15:20:00,77.18,77.27,77.15,77.22,21924.0,71.8735,71.9573,71.8456,71.9107,21924.0
2016-05-26 15:30:00,77.22,77.25,77.16,77.16,28449.0,71.9107,71.9387,71.8549,71.8549,28449.0
2016-05-26 15:40:00,77.17,77.27,77.16,77.27,40816.0,71.8642,71.9573,71.8549,71.9573,40816.0
2016-05-26 15:50:00,77.26,77.26,77.17,77.19,78993.0,71.948,71.948,71.8642,71.8828,78993.0
2016-05-27 09:30:00,77.29,77.7,77.29,77.62,24472.0,71.9759,72.3577,71.9759,72.2832,24472.0
2016-05-27 09:40:00,77.62,77.86,77.51,77.76,20651.0,72.2832,72.5067,72.1808,72.4136,20651.0
2016-05-27 09:50:00,77.68,77.71,77.5,77.68,18254.0,72.3391,72.3671,72.1715,72.3391,18254.0
2016-05-27 10:00:00,77.69,77.91,77.62,77.91,18325.0,72.3484,72.5533,72.2832,72.5533,18325.0
2016-05-27 10:10:00,77.89,78.21,77.89,78.06,47219.0,72.5347,72.8327,72.5347,72.693,47219.0
2016-05-27 10:20:00,78.07,78.24,78.04,78.21,25120.0,72.7023,72.8606,72.6744,72.8327,25120.0
2016-05-27 10:30:00,78.22,78.24,78.14,78.15,19001.0,72.842,72.8606,72.7675,72.7768,19001.0
2016-05-27 10:40:00,78.14,78.17,78.04,78.05,15467.0,72.7675,72.7954,72.6744,72.6837,15467.0
2016-05-27 10:50:00,78.06,78.06,78.0,78.0,33190.0,72.693,72.693,72.6371,72.6371,33190.0
2016-05-27 11:00:00,78.0,78.02,77.96,77.96,41683.0,72.6371,72.6557,72.5999,72.5999,41683.0
2016-05-27 11:10:00,77.97,78.05,77.92,78.0,62801.0,72.6092,72.6837,72.5626,72.6371,62801.0
2016-05-27 11:20:00,78.0,78.14,77.99,78.08,17092.0,72.6371,72.7675,72.6278,72.7116,17092.0
2016-05-27 11:30:00,78.1,78.16,78.07,78.13,41656.0,72.7302,72.7861,72.7023,72.7582,41656.0
2016-05-27 11:40:00,78.14,78.17,78.1,78.12,18996.0,72.7675,72.7954,72.7302,72.7489,18996.0
2016-05-27 11:50:00,78.13,78.15,78.1,78.11,24342.0,72.7582,72.7768,72.7302,72.7396,24342.0
2016-05-27 12:00:00,78.11,78.14,78.05,78.05,25572.0,72.7396,72.7675,72.6837,72.6837,25572.0
2016-05-27 12:10:00,78.04,78.06,77.99,78.02,19747.0,72.6744,72.693,72.6278,72.6557,19747.0
2016-05-27 12:20:00,78.02,78.02,77.82,77.85,20162.0,72.6557,72.6557,72.4695,72.4974,20162.0
2016-05-27 12:30:00,77.85,77.87,77.66,77.7,23645.0,72.4974,72.5161,72.3205,72.3577,23645.0
2016-05-27 12:40:00,77.7,77.7,77.61,77.64,12902.0,72.3577,72.3577,72.2739,72.3019,12902.0
2016-05-27 12:50:00,77.65,77.65,77.55,77.59,15751.0,72.3112,72.3112,72.2181,72.2553,15751.0
2016-05-27 13:00:00,77.58,77.62,77.54,77.55,16777.0,72.246,72.2832,72.2087,72.2181,16777.0
2016-05-27 13:10:00,77.53,77.56,77.49,77.52,14061.0,72.1994,72.2274,72.1622,72.1901,14061.0
2016-05-27 13:20:00,77.52,77.54,77.36,77.4,16830.0,72.1901,72.2087,72.0411,72.0784,16830.0
2016-05-27 13:30:00,77.41,77.43,77.25,77.25,23358.0,72.0877,72.1063,71.9387,71.9387,23358.0
2016-05-27 13:40:00,77.23,77.48,77.23,77.47,22437.0,71.9201,72.1529,71.9201,72.1436,22437.0
2016-05-27 13:50:00,77.45,77.47,77.27,77.41,17865.0,72.1249,72.1436,71.9573,72.0877,17865.0
2016-05-27 14:00:00,77.4,77.42,77.34,77.37,16825.0,72.0784,72.097,72.0225,72.0504,16825.0
2016-05-27 14:10:00,77.36,77.48,77.35,77.48,18795.0,72.0411,72.1529,72.0318,72.1529,18795.0
2016-05-27 14:20:00,77.46,77.53,77.45,77.48,13389.0,72.1342,72.1994,72.1249,72.1529,13389.0
2016-05-27 14:30:00,77.48,77.5,77.35,77.4,35156.0,72.1529,72.1715,72.0318,72.0784,35156.0
2016-05-27 14:40:00,77.39,77.39,77.35,77.38,28900.0,72.0691,72.0691,72.0318,72.0597,28900.0
2016-05-27 14:50:00,77.38,77.47,77.34,77.43,22044.0,72.0597,72.1436,72.0225,72.1063,22044.0
2016-05-27 15:00:00,77.42,77.47,77.31,77.31,22042.0,72.097,72.1436,71.9946,71.9946,22042.0
2016-05-27 15:10:00,77.32,77.32,77.19,77.27,19550.0,72.0039,72.0039,71.8828,71.9573,19550.0
2016-05-27 15:20:00,77.28,77.29,77.24,77.25,16669.0,71.9666,71.9759,71.9294,71.9387,16669.0
2016-05-27 15:30:00,77.26,77.35,77.21,77.34,31947.0,71.948,72.0318,71.9014,72.0225,31947.0
2016-05-27 15:40:00,77.34,77.38,77.3,77.33,46621.0,72.0225,72.0597,71.9852,72.0132,46621.0
2016-05-27 15:50:00,77.34,77.37,77.29,77.35,82801.0,72.0225,72.0504,71.9759,72.0318,82801.0
2016-05-31 09:30:00,77.5,77.78,77.29,77.37,51490.0,72.1715,72.4322,71.9759,72.0504,51490.0
2016-05-31 09:40:00,77.37,77.57,77.26,77.5,68775.0,72.0504,72.2367,71.948,72.1715,68775.0
2016-05-31 09:50:00,77.51,77.65,77.34,77.44,35331.0,72.1808,72.3112,72.0225,72.1156,35331.0
2016-05-31 10:00:00,77.44,77.77,77.39,77.66,24739.0,72.1156,72.4229,72.0691,72.3205,24739.0
2016-05-31 10:10:00,77.66,77.7,77.49,77.7,25218.0,72.3205,72.3577,72.1622,72.3577,25218.0
2016-05-31 10:20:00,77.71,77.93,77.69,77.91,33660.0,72.3671,72.5719,72.3484,72.5533,33660.0
2016-05-31 10:30:00,77.9,77.94,77.6,77.63,29374.0,72.544,72.5812,72.2646,72.2926,29374.0
2016-05-31 10:40:00,77.61,77.72,77.59,77.71,25284.0,72.2739,72.3764,72.2553,72.3671,25284.0
2016-05-31 10:50:00,77.71,77.8,77.65,77.65,22343.0,72.3671,72.4509,72.3112,72.3112,22343.0
2016-05-31 11:00:00,77.65,77.65,77.54,77.56,34222.0,72.3112,72.3112,72.2087,72.2274,34222.0
2016-05-31 11:10:00,77.55,77.59,77.5,77.59,45125.0,72.2181,72.2553,72.1715,72.2553,45125.0
2016-05-31 11:20:00,77.58,77.68,77.56,77.61,20652.0,72.246,72.3391,72.2274,72.2739,20652.0
2016-05-31 11:30:00,77.61,77.61,77.53,77.56,24455.0,72.2739,72.2739,72.1994,72.2274,24455.0
2016-05-31 11:40:00,77.57,77.68,77.56,77.57,15077.0,72.2367,72.3391,72.2274,72.2367,15077.0
2016-05-31 11:50:00,77.59,77.6,77.55,77.55,27258.0,72.2553,72.2646,72.2181,72.2181,27258.0
2016-05-31 12:00:00,77.55,77.55,77.47,77.48,37748.0,72.2181,72.2181,72.1436,72.1529,37748.0
2016-05-31 12:10:00,77.48,77.5,77.41,77.44,31977.0,72.1529,72.1715,72.0877,72.1156,31977.0
2016-05-31 12:20:00,77.43,77.58,77.43,77.52,19690.0,72.1063,72.246,72.1063,72.1901,19690.0
2016-05-31 12:30:00,77.51,77.6,77.51,77.55,16389.0,72.1808,72.2646,72.1808,72.2181,16389.0
2016-05-31 12:40:00,77.55,77.56,77.49,77.5,17460.0,72.2181,72.2274,72.1622,72.1715,17460.0
2016-05-31 12:50:00,77.52,77.59,77.51,77.54,11456.0,72.1901,72.2553,72.1808,72.2087,11456.0
2016-05-31 13:00:00,77.53,77.59,77.52,77.54,17472.0,72.1994,72.2553,72.1901,72.2087,17472.0
2016-05-31 13:10:00,77.54,77.6,77.53,77.6,15041.0,72.2087,72.2646,72.1994,72.2646,15041.0
2016-05-31 13:20:00,77.6,77.73,77.6,77.69,14744.0,72.2646,72.3857,72.2646,72.3484,14744.0
2016-05-31 13:30:00,77.7,77.71,77.63,77.66,15937.0,72.3577,72.3671,72.2926,72.3205,15937.0
2016-05-31 13:40:00,77.66,77.73,77.64,77.69,17091.0,72.3205,72.3857,72.3019,72.3484,17091.0
2016-05-31 13:50:00,77.7,77.71,77.65,77.68,15627.0,72.3577,72.3671,72.3112,72.3391,15627.0
2016-05-31 14:00:00,77.66,77.66,77.49,77.5,31767.0,72.3205,72.3205,72.1622,72.1715,31767.0
2016-05-31 14:10:00,77.52,77.53,77.47,77.51,25135.0,72.1901,72.1994,72.1436,72.1808,25135.0
2016-05-31 14:20:00,77.5,77.59,77.49,77.57,29533.0,72.1715,72.2553,72.1622,72.2367,29533.0
2016-05-31 14:30:00,77.57,77.57,77.49,77.54,21970.0,72.2367,72.2367,72.1622,72.2087,21970.0
2016-05-31 14:40:00,77.53,77.54,77.49,77.51,47278.0,72.1994,72.2087,72.1622,72.1808,47278.0
2016-05-31 14:50:00,77.51,77.56,77.5,77.53,25196.0,72.1808,72.2274,72.1715,72.1994,25196.0
2016-05-31 15:00:00,77.52,77.57,77.49,77.57,28389.0,72.1901,72.2367,72.1622,72.2367,28389.0
2016-05-31 15:10:00,77.58,77.74,77.58,77.73,31355.0,72.246,72.395,72.246,72.3857,31355.0
2016-05-31 15:20:00,77.73,77.79,77.72,77.76,32514.0,72.3857,72.4416,72.3764,72.4136,32514.0
2016-05-31 15:30:00,77.76,77.91,77.76,77.91,49164.0,72.4136,72.5533,72.4136,72.5533,49164.0
2016-05-31 15:40:00,77.9,78.08,77.89,78.08,119662.0,72.544,72.7116,72.5347,72.7116,119662.0
2016-05-31 15:50:00,78.07,78.11,78.02,78.02,197539.0,72.7023,72.7396,72.6557,72.6557,197539.0
2016-06-01 09:30:00,77.65,78.04,77.65,78.01,28658.0,72.3112,72.6744,72.3112,72.6464,28658.0
2016-06-01 09:40:00,78.0,78.14,77.98,78.1,38962.0,72.6371,72.7675,72.6185,72.7302,38962.0
2016-06-01 09:50:00,78.12,78.33,78.09,78.32,34679.0,72.7489,72.9444,72.7209,72.9351,34679.0
2016-06-01 10:00:00,78.33,78.42,78.21,78.37,36936.0,72.9444,73.0282,72.8327,72.9817,36936.0
2016-06-01 10:10:00,78.37,78.45,78.16,78.16,31651.0,72.9817,73.0562,72.7861,72.7861,31651.0
2016-06-01 10:20:00,78.16,78.23,78.12,78.18,37986.0,72.7861,72.8513,72.7489,72.8047,37986.0
2016-06-01 10:30:00,78.19,78.29,78.12,78.24,41390.0,72.814,72.9072,72.7489,72.8606,41390.0
2016-06-01 10:40:00,78.24,78.29,78.2,78.24,53789.0,72.8606,72.9072,72.8234,72.8606,53789.0
2016-06-01 10:50:00,78.23,78.37,78.22,78.28,42721.0,72.8513,72.9817,72.842,72.8979,42721.0
2016-06-01 11:00:00,78.28,78.44,78.27,78.41,44086.0,72.8979,73.0469,72.8885,73.0189,44086.0
2016-06-01 11:10:00,78.41,78.48,78.38,78.44,60782.0,73.0189,73.0841,72.991,73.0469,60782.0
2016-06-01 11:20:00,78.45,78.54,78.38,78.38,64283.0,73.0562,73.14,72.991,72.991,64283.0
2016-06-01 11:30:00,78.38,78.43,78.28,78.43,35651.0,72.991,73.0375,72.8979,73.0375,35651.0
2016-06-01 11:40:00,78.42,78.61,78.4,78.6,40922.0,73.0282,73.2052,73.0096,73.1959,40922.0
2016-06-01 11:50:00,78.6,78.6,78.45,78.45,29154.0,73.1959,73.1959,73.0562,73.0562,29154.0
2016-06-01 12:00:00,78.47,78.48,78.39,78.39,29324.0,73.0748,73.0841,73.0003,73.0003,29324.0
2016-06-01 12:10:00,78.39,78.58,78.37,78.52,26888.0,73.0003,73.1772,72.9817,73.1214,26888.0
2016-06-01 12:20:00,78.53,78.61,78.49,78.5,25979.0,73.1307,73.2052,73.0934,73.1027,25979.0
2016-06-01 12:30:00,78.51,78.61,78.48,78.51,43870.0,73.112,73.2052,73.0841,73.112,43870.0
2016-06-01 12:40:00,78.51,78.67,78.51,78.64,31074.0,73.112,73.261,73.112,73.2331,31074.0
2016-06-01 12:50:00,78.63,78.73,78.62,78.73,31171.0,73.2238,73.3169,73.2145,73.3169,31171.0
2016-06-01 13:00:00,78.74,78.74,78.68,78.69,20858.0,73.3262,73.3262,73.2704,73.2797,20858.0
2016-06-01 13:10:00,78.69,78.76,78.66,78.74,43110.0,73.2797,73.3449,73.2517,73.3262,43110.0
2016-06-01 13:20:00,78.75,78.79,78.64,78.65,25405.0,73.3355,73.3728,73.2331,73.2424,25405.0
2016-06-01 13:30:00,78.65,78.66,78.53,78.53,44300.0,73.2424,73.2517,73.1307,73.1307,44300.0
2016-06-01 13:40:00,78.54,78.54,78.44,78.46,36567.0,73.14,73.14,73.0469,73.0655,36567.0
2016-06-01 13:50:00,78.46,78.53,78.45,78.52,26434.0,73.0655,73.1307,73.0562,73.1214,26434.0
2016-06-01 14:00:00,78.53,78.55,78.3,78.31,43034.0,73.1307,73.1493,72.9165,72.9258,43034.0
2016-06-01 14:10:00,78.3,78.52,78.29,78.49,41159.0,72.9165,73.1214,72.9072,73.0934,41159.0
2016-06-01 14:20:00,78.49,78.56,78.49,78.53,34605.0,73.0934,73.1586,73.0934,73.1307,34605.0
2016-06-01 14:30:00,78.52,78.54,78.43,78.45,52983.0,73.1214,73.14,73.0375,73.0562,52983.0
2016-06-01 14:40:00,78.45,78.48,78.38,78.4,31458.0,73.0562,73.0841,72.991,73.0096,31458.0
2016-06-01 14:50:00,78.4,78.4,78.33,78.4,31715.0,73.0096,73.0096,72.9444,73.0096,31715.0
2016-06-01 15:00:00,78.4,78.45,78.33,78.39,35550.0,73.0096,73.0562,72.9444,73.0003,35550.0
2016-06-01 15:10:00,78.38,78.57,78.38,78.56,51525.0,72.991,73.1679,72.991,73.1586,51525.0
2016-06-01 15:20:00,78.55,78.67,78.54,78.64,54944.0,73.1493,73.261,73.14,73.2331,54944.0
2016-06-01 15:30:00,78.65,78.65,78.57,78.63,56069.0,73.2424,73.2424,73.1679,73.2238,56069.0
2016-06-01 15:40:00,78.63,78.63,78.5,78.59,111890.0,73.2238,73.2238,73.1027,73.1865,111890.0
2016-06-01 15:50:00,78.58,78.59,78.38,78.39,232215.0,73.1772,73.1865,72.991,73.0003,232215.0
2016-06-02 09:30:00,78.18,78.52,78.0,78.31,46626.0,72.8047,73.1214,72.6371,72.9258,46626.0
2016-06-02 09:40:00,78.32,78.6,78.3,78.3,47988.0,72.9351,73.1959,72.9165,72.9165,47988.0
2016-06-02 09:50:00,78.3,78.46,78.16,78.3,42481.0,72.9165,73.0655,72.7861,72.9165,42481.0
2016-06-02 10:00:00,78.3,78.48,78.28,78.42,40186.0,72.9165,73.0841,72.8979,73.0282,40186.0
2016-06-02 10:10:00,78.41,78.43,78.07,78.09,34460.0,73.0189,73.0375,72.7023,72.7209,34460.0
2016-06-02 10:20:00,78.1,78.1,78.0,78.01,65312.0,72.7302,72.7302,72.6371,72.6464,65312.0
2016-06-02 10:30:00,77.99,78.27,77.97,78.26,21105.0,72.6278,72.8885,72.6092,72.8792,21105.0
2016-06-02 10:40:00,78.25,78.37,78.23,78.28,37875.0,72.8699,72.9817,72.8513,72.8979,37875.0
2016-06-02 10:50:00,78.26,78.36,78.19,78.36,32664.0,72.8792,72.9724,72.814,72.9724,32664.0
2016-06-02 11:00:00,78.39,78.59,78.38,78.5,30632.0,73.0003,73.1865,72.991,73.1027,30632.0
2016-06-02 11:10:00,78.5,78.52,78.37,78.38,27439.0,73.1027,73.1214,72.9817,72.991,27439.0
2016-06-02 11:20:00,78.41,78.42,78.26,78.33,24126.0,73.0189,73.0282,72.8792,72.9444,24126.0
2016-06-02 11:30:00,78.34,78.42,78.25,78.28,27077.0,72.9537,73.0282,72.8699,72.8979,27077.0
2016-06-02 11:40:00,78.28,78.34,78.23,78.3,21413.0,72.8979,72.9537,72.8513,72.9165,21413.0
2016-06-02 11:50:00,78.31,78.36,78.25,78.26,19247.0,72.9258,72.9724,72.8699,72.8792,19247.0
2016-06-02 12:00:00,78.27,78.38,78.25,78.34,97556.0,72.8885,72.991,72.8699,72.9537,97556.0
2016-06-02 12:10:00,78.35,78.45,78.35,78.38,22668.0,72.963,73.0562,72.963,72.991,22668.0
2016-06-02 12:20:00,78.38,78.43,78.25,78.31,28480.0,72.991,73.0375,72.8699,72.9258,28480.0
2016-06-02 12:30:00,78.31,78.38,78.25,78.25,25002.0,72.9258,72.991,72.8699,72.8699,25002.0
2016-06-02 12:40:00,78.26,78.3,78.25,78.29,26911.0,72.8792,72.9165,72.8699,72.9072,26911.0
2016-06-02 12:50:00,78.3,78.52,78.3,78.45,27050.0,72.9165,73.1214,72.9165,73.0562,27050.0
2016-06-02 13:00:00,78.45,78.5,78.42,78.46,22977.0,73.0562,73.1027,73.0282,73.0655,22977.0
2016-06-02 13:10:00,78.47,78.51,78.44,78.47,25698.0,73.0748,73.112,73.0469,73.0748,25698.0
2016-06-02 13:20:00,78.47,78.52,78.45,78.47,22701.0,73.0748,73.1214,73.0562,73.0748,22701.0
2016-06-02 13:30:00,78.47,78.49,78.44,78.47,28801.0,73.0748,73.0934,73.0469,73.0748,28801.0
2016-06-02 13:40:00,78.47,78.54,78.47,78.51,22277.0,73.0748,73.14,73.0748,73.112,22277.0
2016-06-02 13:50:00,78.51,78.64,78.49,78.63,26182.0,73.112,73.2331,73.0934,73.2238,26182.0
2016-06-02 14:00:00,78.64,78.73,78.64,78.67,34378.0,73.2331,73.3169,73.2331,73.261,34378.0
2016-06-02 14:10:00,78.67,78.69,78.61,78.65,44918.0,73.261,73.2797,73.2052,73.2424,44918.0
2016-06-02 14:20:00,78.66,78.81,78.66,78.79,42567.0,73.2517,73.3914,73.2517,73.3728,42567.0
2016-06-02 14:30:00,78.79,78.83,78.76,78.79,35908.0,73.3728,73.41,73.3449,73.3728,35908.0
2016-06-02 14:40:00,78.79,78.89,78.78,78.86,41869.0,73.3728,73.4659,73.3635,73.438,41869.0
2016-06-02 14:50:00,78.86,78.86,78.8,78.84,28863.0,73.438,73.438,73.3821,73.4194,28863.0
2016-06-02 15:00:00,78.84,78.89,78.76,78.76,42430.0,73.4194,73.4659,73.3449,73.3449,42430.0
2016-06-02 15:10:00,78.75,78.77,78.75,78.75,41320.0,73.3355,73.3542,73.3355,73.3355,41320.0
2016-06-02 15:20:00,78.75,78.89,78.75,78.88,56546.0,73.3355,73.4659,73.3355,73.4566,56546.0
2016-06-02 15:30:00,78.88,78.92,78.82,78.83,76787.0,73.4566,73.4939,73.4007,73.41,76787.0
2016-06-02 15:40:00,78.83,78.83,78.78,78.79,77360.0,73.41,73.41,73.3635,73.3728,77360.0
2016-06-02 15:50:00,78.78,78.99,78.78,78.98,189583.0,73.3635,73.559,73.3635,73.5497,189583.0
2016-06-03 09:30:00,79.0,79.03,78.5,78.55,62835.0,73.5684,73.5963,73.1027,73.1493,62835.0
2016-06-03 09:40:00,78.55,78.68,78.18,78.19,69984.0,73.1493,73.2704,72.8047,72.814,69984.0
2016-06-03 09:50:00,78.21,78.45,78.16,78.36,67287.0,72.8327,73.0562,72.7861,72.9724,67287.0
2016-06-03 10:00:00,78.35,78.39,78.13,78.13,45650.0,72.963,73.0003,72.7582,72.7582,45650.0
2016-06-03 10:10:00,78.13,78.27,78.06,78.17,41198.0,72.7582,72.8885,72.693,72.7954,41198.0
2016-06-03 10:20:00,78.15,78.15,78.0,78.05,42353.0,72.7768,72.7768,72.6371,72.6837,42353.0
2016-06-03 10:30:00,78.02,78.3,78.0,78.23,28845.0,72.6557,72.9165,72.6371,72.8513,28845.0
2016-06-03 10:40:00,78.27,78.35,78.22,78.28,31040.0,72.8885,72.963,72.842,72.8979,31040.0
2016-06-03 10:50:00,78.27,78.27,78.15,78.24,49067.0,72.8885,72.8885,72.7768,72.8606,49067.0
2016-06-03 11:00:00,78.26,78.28,78.1,78.1,46321.0,72.8792,72.8979,72.7302,72.7302,46321.0
2016-06-03 11:10:00,78.11,78.17,78.04,78.16,18494.0,72.7396,72.7954,72.6744,72.7861,18494.0
2016-06-03 11:20:00,78.16,78.25,78.13,78.16,36514.0,72.7861,72.8699,72.7582,72.7861,36514.0
2016-06-03 11:30:00,78.15,78.22,78.11,78.17,23594.0,72.7768,72.842,72.7396,72.7954,23594.0
2016-06-03 11:40:00,78.16,78.35,78.15,78.32,23103.0,72.7861,72.963,72.7768,72.9351,23103.0
2016-06-03 11:50:00,78.32,78.51,78.3,78.46,15330.0,72.9351,73.112,72.9165,73.0655,15330.0
2016-06-03 12:00:00,78.49,78.5,78.38,78.46,12909.0,73.0934,73.1027,72.991,73.0655,12909.0
2016-06-03 12:10:00,78.46,78.6,78.45,78.49,21529.0,73.0655,73.1959,73.0562,73.0934,21529.0
2016-06-03 12:20:00,78.48,78.52,78.44,78.48,17715.0,73.0841,73.1214,73.0469,73.0841,17715.0
2016-06-03 12:30:00,78.47,78.53,78.4,78.41,16429.0,73.0748,73.1307,73.0096,73.0189,16429.0
2016-06-03 12:40:00,78.4,78.43,78.31,78.31,13051.0,73.0096,73.0375,72.9258,72.9258,13051.0
2016-06-03 12:50:00,78.29,78.41,78.28,78.35,23461.0,72.9072,73.0189,72.8979,72.963,23461.0
2016-06-03 13:00:00,78.35,78.45,78.34,78.44,18374.0,72.963,73.0562,72.9537,73.0469,18374.0
2016-06-03 13:10:00,78.44,78.46,78.38,78.42,24526.0,73.0469,73.0655,72.991,73.0282,24526.0
2016-06-03 13:20:00,78.43,78.47,78.35,78.35,16118.0,73.0375,73.0748,72.963,72.963,16118.0
2016-06-03 13:30:00,78.34,78.36,78.29,78.3,14824.0,72.9537,72.9724,72.9072,72.9165,14824.0
2016-06-03 13:40:00,78.33,78.46,78.32,78.36,15549.0,72.9444,73.0655,72.9351,72.9724,15549.0
2016-06-03 13:50:00,78.37,78.49,78.34,78.48,18242.0,72.9817,73.0934,72.9537,73.0841,18242.0
2016-06-03 14:00:00,78.48,78.48,78.36,78.37,20581.0,73.0841,73.0841,72.9724,72.9817,20581.0
2016-06-03 14:10:00,78.37,78.47,78.37,78.44,21108.0,72.9817,73.0748,72.9817,73.0469,21108.0
2016-06-03 14:20:00,78.45,78.51,78.41,78.48,20519.0,73.0562,73.112,73.0189,73.0841,20519.0
2016-06-03 14:30:00,78.49,78.62,78.49,78.58,15723.0,73.0934,73.2145,73.0934,73.1772,15723.0
2016-06-03 14:40:00,78.58,78.65,78.52,78.62,21827.0,73.1772,73.2424,73.1214,73.2145,21827.0
2016-06-03 14:50:00,78.63,78.73,78.54,78.54,24334.0,73.2238,73.3169,73.14,73.14,24334.0
2016-06-03 15:00:00,78.52,78.52,78.38,78.52,96246.0,73.1214,73.1214,72.991,73.1214,96246.0
2016-06-03 15:10:00,78.5,78.52,78.37,78.37,23122.0,73.1027,73.1214,72.9817,72.9817,23122.0
2016-06-03 15:20:00,78.37,78.44,78.32,78.33,44733.0,72.9817,73.0469,72.9351,72.9444,44733.0
2016-06-03 15:30:00,78.32,78.34,78.22,78.25,53305.0,72.9351,72.9537,72.842,72.8699,53305.0
2016-06-03 15:40:00,78.25,78.26,78.1,78.14,83403.0,72.8699,72.8792,72.7302,72.7675,83403.0
2016-06-03 15:50:00,78.14,78.23,78.09,78.14,168685.0,72.7675,72.8513,72.7209,72.7675,168685.0
2016-06-06 09:30:00,78.11,78.35,78.04,78.09,41323.0,72.7396,72.963,72.6744,72.7209,41323.0
2016-06-06 09:40:00,78.09,78.31,77.91,78.3,90497.0,72.7209,72.9258,72.5533,72.9165,90497.0
2016-06-06 09:50:00,78.28,78.42,78.08,78.15,66073.0,72.8979,73.0282,72.7116,72.7768,66073.0
2016-06-06 10:00:00,78.17,78.43,78.08,78.33,31814.0,72.7954,73.0375,72.7116,72.9444,31814.0
2016-06-06 10:10:00,78.31,78.34,78.15,78.25,39158.0,72.9258,72.9537,72.7768,72.8699,39158.0
2016-06-06 10:20:00,78.27,78.35,78.23,78.23,20942.0,72.8885,72.963,72.8513,72.8513,20942.0
2016-06-06 10:30:00,78.25,78.42,78.25,78.29,31742.0,72.8699,73.0282,72.8699,72.9072,31742.0
2016-06-06 10:40:00,78.29,78.36,78.24,78.24,111829.0,72.9072,72.9724,72.8606,72.8606,111829.0
2016-06-06 10:50:00,78.24,78.28,78.13,78.2,45959.0,72.8606,72.8979,72.7582,72.8234,45959.0
2016-06-06 11:00:00,78.19,78.27,78.06,78.27,45586.0,72.814,72.8885,72.693,72.8885,45586.0
2016-06-06 11:10:00,78.28,78.35,78.23,78.33,20670.0,72.8979,72.963,72.8513,72.9444,20670.0
2016-06-06 11:20:00,78.34,78.39,78.26,78.28,39320.0,72.9537,73.0003,72.8792,72.8979,39320.0
2016-06-06 11:30:00,78.29,78.54,78.22,78.54,25294.0,72.9072,73.14,72.842,73.14,25294.0
2016-06-06 11:40:00,78.56,78.61,78.53,78.59,15302.0,73.1586,73.2052,73.1307,73.1865,15302.0
2016-06-06 11:50:00,78.6,78.64,78.48,78.51,13836.0,73.1959,73.2331,73.0841,73.112,13836.0
2016-06-06 12:00:00,78.52,78.52,78.38,78.4,20335.0,73.1214,73.1214,72.991,73.0096,20335.0
2016-06-06 12:10:00,78.39,78.46,78.26,78.26,15730.0,73.0003,73.0655,72.8792,72.8792,15730.0
2016-06-06 12:20:00,78.27,78.31,78.24,78.28,16806.0,72.8885,72.9258,72.8606,72.8979,16806.0
2016-06-06 12:30:00,78.27,78.37,78.22,78.22,14392.0,72.8885,72.9817,72.842,72.842,14392.0
2016-06-06 12:40:00,78.24,78.3,78.23,78.23,10433.0,72.8606,72.9165,72.8513,72.8513,10433.0
2016-06-06 12:50:00,78.23,78.24,78.08,78.23,13693.0,72.8513,72.8606,72.7116,72.8513,13693.0
2016-06-06 13:00:00,78.21,78.33,78.17,78.33,9049.0,72.8327,72.9444,72.7954,72.9444,9049.0
2016-06-06 13:10:00,78.33,78.48,78.33,78.44,13111.0,72.9444,73.0841,72.9444,73.0469,13111.0
2016-06-06 13:20:00,78.45,78.53,78.44,78.51,12623.0,73.0562,73.1307,73.0469,73.112,12623.0
2016-06-06 13:30:00,78.52,78.53,78.45,78.48,8578.0,73.1214,73.1307,73.0562,73.0841,8578.0
2016-06-06 13:40:00,78.46,78.52,78.46,78.49,13811.0,73.0655,73.1214,73.0655,73.0934,13811.0
2016-06-06 13:50:00,78.52,78.66,78.51,78.6,15434.0,73.1214,73.2517,73.112,73.1959,15434.0
2016-06-06 14:00:00,78.6,78.68,78.57,78.6,14388.0,73.1959,73.2704,73.1679,73.1959,14388.0
2016-06-06 14:10:00,78.62,78.68,78.56,78.66,11081.0,73.2145,73.2704,73.1586,73.2517,11081.0
2016-06-06 14:20:00,78.64,78.74,78.64,78.72,16853.0,73.2331,73.3262,73.2331,73.3076,16853.0
2016-06-06 14:30:00,78.72,78.79,78.68,78.79,21707.0,73.3076,73.3728,73.2704,73.3728,21707.0
2016-06-06 14:40:00,78.78,78.83,78.7,78.74,17888.0,73.3635,73.41,73.289,73.3262,17888.0
2016-06-06 14:50:00,78.74,78.83,78.71,78.72,18991.0,73.3262,73.41,73.2983,73.3076,18991.0
2016-06-06 15:00:00,78.72,78.78,78.68,78.69,22490.0,73.3076,73.3635,73.2704,73.2797,22490.0
2016-06-06 15:10:00,78.69,78.75,78.69,78.75,22529.0,73.2797,73.3355,73.2797,73.3355,22529.0
2016-06-06 15:20:00,78.74,78.74,78.67,78.7,13837.0,73.3262,73.3262,73.261,73.289,13837.0
2016-06-06 15:30:00,78.7,78.79,78.69,78.76,34711.0,73.289,73.3728,73.2797,73.3449,34711.0
2016-06-06 15:40:00,78.76,78.77,78.71,78.73,22263.0,73.3449,73.3542,73.2983,73.3169,22263.0
2016-06-06 15:50:00,78.72,78.72,78.63,78.66,60226.0,73.3076,73.3076,73.2238,73.2517,60226.0
2016-06-07 09:30:00,78.58,79.1,78.58,78.91,36515.0,73.1772,73.6615,73.1772,73.4845,36515.0
2016-06-07 09:40:00,78.84,79.03,78.72,79.03,27390.0,73.4194,73.5963,73.3076,73.5963,27390.0
2016-06-07 09:50:00,79.07,79.33,78.86,79.17,42306.0,73.6335,73.8757,73.438,73.7267,42306.0
2016-06-07 10:00:00,79.18,79.36,79.1,79.21,24204.0,73.736,73.9036,73.6615,73.7639,24204.0
2016-06-07 10:10:00,79.22,79.39,79.15,79.37,38042.0,73.7732,73.9315,73.708,73.9129,38042.0
2016-06-07 10:20:00,79.37,79.59,79.31,79.59,28698.0,73.9129,74.1178,73.857,74.1178,28698.0
2016-06-07 10:30:00,79.58,79.6,79.47,79.49,31544.0,74.1085,74.1271,74.006,74.0247,31544.0
2016-06-07 10:40:00,79.48,79.6,79.41,79.56,16233.0,74.0154,74.1271,73.9502,74.0899,16233.0
2016-06-07 10:50:00,79.56,79.57,79.41,79.43,19757.0,74.0899,74.0992,73.9502,73.9688,19757.0
2016-06-07 11:00:00,79.45,79.45,79.28,79.28,23219.0,73.9874,73.9874,73.8291,73.8291,23219.0
2016-06-07 11:10:00,79.29,79.4,79.27,79.34,23096.0,73.8384,73.9409,73.8198,73.885,23096.0
2016-06-07 11:20:00,79.36,79.45,79.35,79.45,18991.0,73.9036,73.9874,73.8943,73.9874,18991.0
2016-06-07 11:30:00,79.46,79.5,79.41,79.47,18159.0,73.9967,74.034,73.9502,74.006,18159.0
2016-06-07 11:40:00,79.45,79.55,79.44,79.54,24590.0,73.9874,74.0805,73.9781,74.0712,24590.0
2016-06-07 11:50:00,79.55,79.66,79.52,79.57,22405.0,74.0805,74.183,74.0526,74.0992,22405.0
2016-06-07 12:00:00,79.55,79.65,79.55,79.61,17681.0,74.0805,74.1737,74.0805,74.1364,17681.0
2016-06-07 12:10:00,79.61,79.62,79.47,79.6,26727.0,74.1364,74.1457,74.006,74.1271,26727.0
2016-06-07 12:20:00,79.59,79.59,79.4,79.41,36324.0,74.1178,74.1178,73.9409,73.9502,36324.0
2016-06-07 12:30:00,79.4,79.42,79.34,79.37,19833.0,73.9409,73.9595,73.885,73.9129,19833.0
2016-06-07 12:40:00,79.37,79.55,79.36,79.48,34854.0,73.9129,74.0805,73.9036,74.0154,34854.0
2016-06-07 12:50:00,79.47,79.55,79.47,79.52,18489.0,74.006,74.0805,74.006,74.0526,18489.0
2016-06-07 13:00:00,79.52,79.56,79.5,79.54,10501.0,74.0526,74.0899,74.034,74.0712,10501.0
2016-06-07 13:10:00,79.54,79.54,79.49,79.52,9361.0,74.0712,74.0712,74.0247,74.0526,9361.0
2016-06-07 13:20:00,79.52,79.58,79.51,79.52,15847.0,74.0526,74.1085,74.0433,74.0526,15847.0
2016-06-07 13:30:00,79.5,79.6,79.5,79.53,11810.0,74.034,74.1271,74.034,74.0619,11810.0
2016-06-07 13:40:00,79.53,79.55,79.48,79.55,12448.0,74.0619,74.0805,74.0154,74.0805,12448.0
2016-06-07 13:50:00,79.55,79.55,79.42,79.43,22671.0,74.0805,74.0805,73.9595,73.9688,22671.0
2016-06-07 14:00:00,79.44,79.55,79.44,79.53,27354.0,73.9781,74.0805,73.9781,74.0619,27354.0
2016-06-07 14:10:00,79.52,79.59,79.47,79.49,23039.0,74.0526,74.1178,74.006,74.0247,23039.0
2016-06-07 14:20:00,79.49,79.58,79.49,79.57,14903.0,74.0247,74.1085,74.0247,74.0992,14903.0
2016-06-07 14:30:00,79.55,79.57,79.47,79.49,46045.0,74.0805,74.0992,74.006,74.0247,46045.0
2016-06-07 14:40:00,79.5,79.53,79.49,79.52,39046.0,74.034,74.0619,74.0247,74.0526,39046.0
2016-06-07 14:50:00,79.52,79.55,79.44,79.44,28213.0,74.0526,74.0805,73.9781,73.9781,28213.0
2016-06-07 15:00:00,79.43,79.46,79.37,79.37,29125.0,73.9688,73.9967,73.9129,73.9129,29125.0
2016-06-07 15:10:00,79.37,79.42,79.31,79.31,26652.0,73.9129,73.9595,73.857,73.857,26652.0
2016-06-07 15:20:00,79.32,79.37,79.24,79.37,41393.0,73.8664,73.9129,73.7919,73.9129,41393.0
2016-06-07 15:30:00,79.38,79.4,79.26,79.29,45869.0,73.9222,73.9409,73.8105,73.8384,45869.0
2016-06-07 15:40:00,79.29,79.32,79.22,79.27,64287.0,73.8384,73.8664,73.7732,73.8198,64287.0
2016-06-07 15:50:00,79.27,79.32,79.23,79.25,118123.0,73.8198,73.8664,73.7825,73.8012,118123.0
2016-06-08 09:30:00,79.27,79.85,79.27,79.84,35999.0,73.8198,74.3599,73.8198,74.3506,35999.0
2016-06-08 09:40:00,79.88,80.09,79.78,79.96,370016.0,74.3879,74.5834,74.2947,74.4624,370016.0
2016-06-08 09:50:00,79.96,80.45,79.95,80.39,121703.0,74.4624,74.9187,74.453,74.8628,121703.0
2016-06-08 10:00:00,80.38,80.43,80.19,80.38,56519.0,74.8535,74.9,74.6765,74.8535,56519.0
2016-06-08 10:10:00,80.38,80.6,80.37,80.59,133680.0,74.8535,75.0584,74.8442,75.049,133680.0
2016-06-08 10:20:00,80.61,80.71,80.56,80.56,50894.0,75.0677,75.1608,75.0211,75.0211,50894.0
2016-06-08 10:30:00,80.55,80.55,80.21,80.27,23786.0,75.0118,75.0118,74.6952,74.751,23786.0
2016-06-08 10:40:00,80.28,80.7,80.28,80.69,31850.0,74.7604,75.1515,74.7604,75.1422,31850.0
2016-06-08 10:50:00,80.71,80.85,80.58,80.81,49714.0,75.1608,75.2912,75.0397,75.2539,49714.0
2016-06-08 11:00:00,80.82,80.85,80.49,80.52,40097.0,75.2632,75.2912,74.9559,74.9839,40097.0
2016-06-08 11:10:00,80.51,80.57,80.49,80.53,64797.0,74.9745,75.0304,74.9559,74.9932,64797.0
2016-06-08 11:20:00,80.55,80.76,80.54,80.67,116933.0,75.0118,75.2073,75.0025,75.1235,116933.0
2016-06-08 11:30:00,80.66,80.8,80.63,80.69,32997.0,75.1142,75.2446,75.0863,75.1422,32997.0
2016-06-08 11:40:00,80.7,80.96,80.7,80.84,39270.0,75.1515,75.3936,75.1515,75.2818,39270.0
2016-06-08 11:50:00,80.85,81.04,80.84,80.9,89161.0,75.2912,75.4681,75.2818,75.3377,89161.0
2016-06-08 12:00:00,80.91,81.11,80.86,81.03,111875.0,75.347,75.5333,75.3005,75.4588,111875.0
2016-06-08 12:10:00,81.02,81.16,80.98,80.99,25328.0,75.4495,75.5798,75.4122,75.4215,25328.0
2016-06-08 12:20:00,81.0,81.11,81.0,81.09,19929.0,75.4308,75.5333,75.4308,75.5147,19929.0
2016-06-08 12:30:00,81.08,81.16,81.06,81.08,34226.0,75.5053,75.5798,75.4867,75.5053,34226.0
2016-06-08 12:40:00,81.08,81.16,81.06,81.12,31626.0,75.5053,75.5798,75.4867,75.5426,31626.0
2016-06-08 12:50:00,81.12,81.19,81.06,81.17,26722.0,75.5426,75.6078,75.4867,75.5892,26722.0
2016-06-08 13:00:00,81.16,81.17,81.04,81.07,25905.0,75.5798,75.5892,75.4681,75.496,25905.0
2016-06-08 13:10:00,81.07,81.22,81.05,81.19,34512.0,75.496,75.6357,75.4774,75.6078,34512.0
2016-06-08 13:20:00,81.18,81.2,81.1,81.11,28555.0,75.5985,75.6171,75.524,75.5333,28555.0
2016-06-08 13:30:00,81.12,81.13,80.96,80.97,55258.0,75.5426,75.5519,75.3936,75.4029,55258.0
2016-06-08 13:40:00,80.97,81.0,80.87,80.9,32951.0,75.4029,75.4308,75.3098,75.3377,32951.0
2016-06-08 13:50:00,80.89,80.94,80.86,80.88,29789.0,75.3284,75.375,75.3005,75.3191,29789.0
2016-06-08 14:00:00,80.88,81.0,80.83,80.86,36619.0,75.3191,75.4308,75.2725,75.3005,36619.0
2016-06-08 14:10:00,80.86,80.98,80.85,80.88,34591.0,75.3005,75.4122,75.2912,75.3191,34591.0
2016-06-08 14:20:00,80.89,80.93,80.84,80.89,33851.0,75.3284,75.3657,75.2818,75.3284,33851.0
2016-06-08 14:30:00,80.88,81.02,80.86,80.99,57076.0,75.3191,75.4495,75.3005,75.4215,57076.0
2016-06-08 14:40:00,80.98,81.04,80.95,81.0,30907.0,75.4122,75.4681,75.3843,75.4308,30907.0
2016-06-08 14:50:00,81.0,81.13,80.98,81.04,66147.0,75.4308,75.5519,75.4122,75.4681,66147.0
2016-06-08 15:00:00,81.04,81.07,80.96,80.99,39262.0,75.4681,75.496,75.3936,75.4215,39262.0
2016-06-08 15:10:00,80.99,81.0,80.94,80.95,50193.0,75.4215,75.4308,75.375,75.3843,50193.0
2016-06-08 15:20:00,80.95,80.96,80.88,80.94,44447.0,75.3843,75.3936,75.3191,75.375,44447.0
2016-06-08 15:30:00,80.94,81.0,80.89,80.98,74746.0,75.375,75.4308,75.3284,75.4122,74746.0
2016-06-08 15:40:00,80.98,81.04,80.94,81.0,79135.0,75.4122,75.4681,75.375,75.4308,79135.0
2016-06-08 15:50:00,81.0,81.04,80.95,80.99,173583.0,75.4308,75.4681,75.3843,75.4215,173583.0
2016-06-09 09:30:00,80.82,80.97,80.63,80.76,23682.0,75.2632,75.4029,75.0863,75.2073,23682.0
2016-06-09 09:40:00,80.76,80.96,80.72,80.84,25386.0,75.2073,75.3936,75.1701,75.2818,25386.0
2016-06-09 09:50:00,80.86,80.98,80.8,80.93,42652.0,75.3005,75.4122,75.2446,75.3657,42652.0
2016-06-09 10:00:00,80.93,81.03,80.73,80.84,72863.0,75.3657,75.4588,75.1794,75.2818,72863.0
2016-06-09 10:10:00,80.86,81.01,80.8,80.9,28410.0,75.3005,75.4402,75.2446,75.3377,28410.0
2016-06-09 10:20:00,80.88,81.24,80.88,81.22,61549.0,75.3191,75.6543,75.3191,75.6357,61549.0
2016-06-09 10:30:00,81.23,81.28,80.99,81.0,32384.0,75.645,75.6916,75.4215,75.4308,32384.0
2016-06-09 10:40:00,81.0,81.18,80.96,81.15,21570.0,75.4308,75.5985,75.3936,75.5705,21570.0
2016-06-09 10:50:00,81.13,81.18,81.08,81.18,58114.0,75.5519,75.5985,75.5053,75.5985,58114.0
2016-06-09 11:00:00,81.18,81.19,81.08,81.13,34757.0,75.5985,75.6078,75.5053,75.5519,34757.0
2016-06-09 11:10:00,81.12,81.13,80.99,81.0,26284.0,75.5426,75.5519,75.4215,75.4308,26284.0
2016-06-09 11:20:00,80.99,81.05,80.83,80.87,27345.0,75.4215,75.4774,75.2725,75.3098,27345.0
2016-06-09 11:30:00,80.87,80.95,80.76,80.84,22204.0,75.3098,75.3843,75.2073,75.2818,22204.0
2016-06-09 11:40:00,80.86,80.89,80.79,80.84,55344.0,75.3005,75.3284,75.2353,75.2818,55344.0
2016-06-09 11:50:00,80.83,80.88,80.77,80.81,31171.0,75.2725,75.3191,75.2167,75.2539,31171.0
2016-06-09 12:00:00,80.82,80.86,80.77,80.8,23217.0,75.2632,75.3005,75.2167,75.2446,23217.0
2016-06-09 12:10:00,80.8,80.95,80.77,80.95,34141.0,75.2446,75.3843,75.2167,75.3843,34141.0
2016-06-09 12:20:00,80.95,80.97,80.86,80.97,36020.0,75.3843,75.4029,75.3005,75.4029,36020.0
2016-06-09 12:30:00,80.98,81.03,80.94,80.95,38544.0,75.4122,75.4588,75.375,75.3843,38544.0
2016-06-09 12:40:00,80.96,81.02,80.9,81.0,25345.0,75.3936,75.4495,75.3377,75.4308,25345.0
2016-06-09 12:50:00,81.0,81.08,80.98,80.98,16205.0,75.4308,75.5053,75.4122,75.4122,16205.0
2016-06-09 13:00:00,81.0,81.02,80.95,80.97,23533.0,75.4308,75.4495,75.3843,75.4029,23533.0
2016-06-09 13:10:00,80.96,81.05,80.92,81.03,17447.0,75.3936,75.4774,75.3563,75.4588,17447.0
2016-06-09 13:20:00,81.02,81.12,80.94,81.1,25366.0,75.4495,75.5426,75.375,75.524,25366.0
2016-06-09 13:30:00,81.09,81.1,81.0,81.0,18692.0,75.5147,75.524,75.4308,75.4308,18692.0
2016-06-09 13:40:00,81.0,81.01,80.89,80.9,19057.0,75.4308,75.4402,75.3284,75.3377,19057.0
2016-06-09 13:50:00,80.91,80.91,80.73,80.76,25987.0,75.347,75.347,75.1794,75.2073,25987.0
2016-06-09 14:00:00,80.75,80.81,80.75,80.81,26592.0,75.198,75.2539,75.198,75.2539,26592.0
2016-06-09 14:10:00,80.8,80.9,80.78,80.85,16654.0,75.2446,75.3377,75.226,75.2912,16654.0
2016-06-09 14:20:00,80.83,80.89,80.79,80.79,12472.0,75.2725,75.3284,75.2353,75.2353,12472.0
2016-06-09 14:30:00,80.79,80.82,80.76,80.81,14807.0,75.2353,75.2632,75.2073,75.2539,14807.0
2016-06-09 14:40:00,80.81,80.93,80.8,80.86,15076.0,75.2539,75.3657,75.2446,75.3005,15076.0
2016-06-09 14:50:00,80.83,80.9,80.83,80.84,18878.0,75.2725,75.3377,75.2725,75.2818,18878.0
2016-06-09 15:00:00,80.85,81.0,80.85,80.97,39171.0,75.2912,75.4308,75.2912,75.4029,39171.0
2016-06-09 15:10:00,80.96,81.03,80.9,81.03,43310.0,75.3936,75.4588,75.3377,75.4588,43310.0
2016-06-09 15:20:00,81.02,81.08,80.99,81.05,37019.0,75.4495,75.5053,75.4215,75.4774,37019.0
2016-06-09 15:30:00,81.04,81.14,80.99,81.13,64217.0,75.4681,75.5612,75.4215,75.5519,64217.0
2016-06-09 15:40:00,81.13,81.19,81.11,81.17,69507.0,75.5519,75.6078,75.5333,75.5892,69507.0
2016-06-09 15:50:00,81.16,81.2,81.02,81.03,90042.0,75.5798,75.6171,75.4495,75.4588,90042.0
2016-06-10 09:30:00,80.29,80.47,80.0,80.03,39160.0,74.7697,74.9373,74.4996,74.5275,39160.0
2016-06-10 09:40:00,80.07,80.13,79.74,79.79,39132.0,74.5648,74.6207,74.2575,74.304,39132.0
2016-06-10 09:50:00,79.83,80.05,79.75,79.89,31433.0,74.3413,74.5462,74.2668,74.3972,31433.0
2016-06-10 10:00:00,79.88,79.97,79.67,79.67,25813.0,74.3879,74.4717,74.1923,74.1923,25813.0
2016-06-10 10:10:00,79.63,79.87,79.58,79.86,38265.0,74.155,74.3785,74.1085,74.3692,38265.0
2016-06-10 10:20:00,79.86,80.14,79.81,80.12,31275.0,74.3692,74.63,74.3227,74.6114,31275.0
2016-06-10 10:30:00,80.13,80.29,80.08,80.17,29336.0,74.6207,74.7697,74.5741,74.6579,29336.0
2016-06-10 10:40:00,80.14,80.27,79.99,80.06,16017.0,74.63,74.751,74.4903,74.5555,16017.0
2016-06-10 10:50:00,80.06,80.06,79.88,79.99,18197.0,74.5555,74.5555,74.3879,74.4903,18197.0
2016-06-10 11:00:00,79.99,80.13,79.94,80.09,27913.0,74.4903,74.6207,74.4437,74.5834,27913.0
2016-06-10 11:10:00,80.1,80.24,80.08,80.24,24094.0,74.5927,74.7231,74.5741,74.7231,24094.0
2016-06-10 11:20:00,80.25,80.27,80.1,80.1,22156.0,74.7324,74.751,74.5927,74.5927,22156.0
2016-06-10 11:30:00,80.13,80.17,80.03,80.06,28459.0,74.6207,74.6579,74.5275,74.5555,28459.0
2016-06-10 11:40:00,80.06,80.08,79.99,80.03,26410.0,74.5555,74.5741,74.4903,74.5275,26410.0
2016-06-10 11:50:00,80.03,80.08,79.91,79.91,16233.0,74.5275,74.5741,74.4158,74.4158,16233.0
2016-06-10 12:00:00,79.92,79.94,79.83,79.84,17422.0,74.4251,74.4437,74.3413,74.3506,17422.0
2016-06-10 12:10:00,79.82,79.86,79.77,79.8,14678.0,74.332,74.3692,74.2854,74.3134,14678.0
2016-06-10 12:20:00,79.79,79.83,79.7,79.79,18389.0,74.304,74.3413,74.2202,74.304,18389.0
2016-06-10 12:30:00,79.81,79.81,79.65,79.73,14120.0,74.3227,74.3227,74.1737,74.2482,14120.0
2016-06-10 12:40:00,79.73,79.84,79.69,79.8,17327.0,74.2482,74.3506,74.2109,74.3134,17327.0
2016-06-10 12:50:00,79.79,79.84,79.75,79.78,12114.0,74.304,74.3506,74.2668,74.2947,12114.0
2016-06-10 13:00:00,79.76,79.86,79.75,79.81,17200.0,74.2761,74.3692,74.2668,74.3227,17200.0
2016-06-10 13:10:00,79.79,79.83,79.71,79.72,11353.0,74.304,74.3413,74.2295,74.2389,11353.0
2016-06-10 13:20:00,79.73,79.83,79.66,79.71,17043.0,74.2482,74.3413,74.183,74.2295,17043.0
2016-06-10 13:30:00,79.71,79.71,79.51,79.51,33275.0,74.2295,74.2295,74.0433,74.0433,33275.0
2016-06-10 13:40:00,79.51,79.57,79.38,79.4,33896.0,74.0433,74.0992,73.9222,73.9409,33896.0
2016-06-10 13:50:00,79.39,79.48,79.39,79.42,14452.0,73.9315,74.0154,73.9315,73.9595,14452.0
2016-06-10 14:00:00,79.43,79.48,79.34,79.4,24543.0,73.9688,74.0154,73.885,73.9409,24543.0
2016-06-10 14:10:00,79.39,79.4,79.24,79.24,18284.0,73.9315,73.9409,73.7919,73.7919,18284.0
2016-06-10 14:20:00,79.24,79.38,79.21,79.28,32109.0,73.7919,73.9222,73.7639,73.8291,32109.0
2016-06-10 14:30:00,79.3,79.38,79.21,79.36,38075.0,73.8477,73.9222,73.7639,73.9036,38075.0
2016-06-10 14:40:00,79.36,79.39,79.28,79.35,29876.0,73.9036,73.9315,73.8291,73.8943,29876.0
2016-06-10 14:50:00,79.35,79.35,79.26,79.29,28666.0,73.8943,73.8943,73.8105,73.8384,28666.0
2016-06-10 15:00:00,79.29,79.36,79.27,79.32,39441.0,73.8384,73.9036,73.8198,73.8664,39441.0
2016-06-10 15:10:00,79.32,79.36,79.26,79.31,36661.0,73.8664,73.9036,73.8105,73.857,36661.0
2016-06-10 15:20:00,79.32,79.4,79.31,79.38,43521.0,73.8664,73.9409,73.857,73.9222,43521.0
2016-06-10 15:30:00,79.38,79.48,79.38,79.44,67806.0,73.9222,74.0154,73.9222,73.9781,67806.0
2016-06-10 15:40:00,79.43,79.56,79.37,79.53,66186.0,73.9688,74.0899,73.9129,74.0619,66186.0
2016-06-10 15:50:00,79.53,79.61,79.5,79.55,142368.0,74.0619,74.1364,74.034,74.0805,142368.0
2016-06-13 09:30:00,79.2,79.35,78.95,79.04,56931.0,73.7546,73.8943,73.5218,73.6056,56931.0
2016-06-13 09:40:00,79.05,79.39,79.0,79.33,48649.0,73.6149,73.9315,73.5684,73.8757,48649.0
2016-06-13 09:50:00,79.29,79.45,78.95,79.01,47064.0,73.8384,73.9874,73.5218,73.5777,47064.0
2016-06-13 10:00:00,79.0,79.15,78.9,78.95,40324.0,73.5684,73.708,73.4752,73.5218,40324.0
2016-06-13 10:10:00,78.94,78.97,78.71,78.76,53642.0,73.5125,73.5404,73.2983,73.3449,53642.0
2016-06-13 10:20:00,78.73,78.93,78.7,78.91,25339.0,73.3169,73.5032,73.289,73.4845,25339.0
2016-06-13 10:30:00,78.88,79.1,78.88,79.02,40371.0,73.4566,73.6615,73.4566,73.587,40371.0
2016-06-13 10:40:00,79.03,79.08,78.81,78.84,20202.0,73.5963,73.6429,73.3914,73.4194,20202.0
2016-06-13 10:50:00,78.81,78.81,78.51,78.51,21909.0,73.3914,73.3914,73.112,73.112,21909.0
2016-06-13 11:00:00,78.53,78.54,78.38,78.42,27850.0,73.1307,73.14,72.991,73.0282,27850.0
2016-06-13 11:10:00,78.41,78.48,78.29,78.3,32049.0,73.0189,73.0841,72.9072,72.9165,32049.0
2016-06-13 11:20:00,78.3,78.43,78.25,78.25,53151.0,72.9165,73.0375,72.8699,72.8699,53151.0
2016-06-13 11:30:00,78.27,78.4,78.2,78.28,29241.0,72.8885,73.0096,72.8234,72.8979,29241.0
2016-06-13 11:40:00,78.29,78.4,78.24,78.26,21292.0,72.9072,73.0096,72.8606,72.8792,21292.0
2016-06-13 11:50:00,78.27,78.36,78.23,78.26,25479.0,72.8885,72.9724,72.8513,72.8792,25479.0
2016-06-13 12:00:00,78.25,78.42,78.25,78.31,25791.0,72.8699,73.0282,72.8699,72.9258,25791.0
2016-06-13 12:10:00,78.3,78.45,78.3,78.37,23801.0,72.9165,73.0562,72.9165,72.9817,23801.0
2016-06-13 12:20:00,78.36,78.46,78.32,78.39,37100.0,72.9724,73.0655,72.9351,73.0003,37100.0
2016-06-13 12:30:00,78.4,78.44,78.33,78.34,26017.0,73.0096,73.0469,72.9444,72.9537,26017.0
2016-06-13 12:40:00,78.33,78.4,78.25,78.27,27029.0,72.9444,73.0096,72.8699,72.8885,27029.0
2016-06-13 12:50:00,78.28,78.37,78.28,78.32,20057.0,72.8979,72.9817,72.8979,72.9351,20057.0
2016-06-13 13:00:00,78.33,78.42,78.3,78.41,31738.0,72.9444,73.0282,72.9165,73.0189,31738.0
2016-06-13 13:10:00,78.43,78.46,78.4,78.43,25186.0,73.0375,73.0655,73.0096,73.0375,25186.0
2016-06-13 13:20:00,78.46,78.54,78.46,78.53,29866.0,73.0655,73.14,73.0655,73.1307,29866.0
2016-06-13 13:30:00,78.53,78.53,78.36,78.4,36588.0,73.1307,73.1307,72.9724,73.0096,36588.0
2016-06-13 13:40:00,78.38,78.48,78.35,78.42,29157.0,72.991,73.0841,72.963,73.0282,29157.0
2016-06-13 13:50:00,78.4,78.4,78.27,78.29,26484.0,73.0096,73.0096,72.8885,72.9072,26484.0
2016-06-13 14:00:00,78.31,78.43,78.22,78.42,25298.0,72.9258,73.0375,72.842,73.0282,25298.0
2016-06-13 14:10:00,78.4,78.41,78.24,78.27,26014.0,73.0096,73.0189,72.8606,72.8885,26014.0
2016-06-13 14:20:00,78.27,78.33,78.22,78.31,26863.0,72.8885,72.9444,72.842,72.9258,26863.0
2016-06-13 14:30:00,78.32,78.5,78.3,78.45,41634.0,72.9351,73.1027,72.9165,73.0562,41634.0
2016-06-13 14:40:00,78.46,78.49,78.3,78.33,55994.0,73.0655,73.0934,72.9165,72.9444,55994.0
2016-06-13 14:50:00,78.34,78.41,78.3,78.33,49705.0,72.9537,73.0189,72.9165,72.9444,49705.0
2016-06-13 15:00:00,78.34,78.4,78.19,78.21,48580.0,72.9537,73.0096,72.814,72.8327,48580.0
2016-06-13 15:10:00,78.21,78.29,78.08,78.14,82287.0,72.8327,72.9072,72.7116,72.7675,82287.0
2016-06-13 15:20:00,78.15,78.22,78.03,78.12,58491.0,72.7768,72.842,72.6651,72.7489,58491.0
2016-06-13 15:30:00,78.12,78.23,78.1,78.18,137800.0,72.7489,72.8513,72.7302,72.8047,137800.0
2016-06-13 15:40:00,78.18,78.18,78.01,78.04,121960.0,72.8047,72.8047,72.6464,72.6744,121960.0
2016-06-13 15:50:00,78.04,78.04,77.95,77.95,164897.0,72.6744,72.6744,72.5906,72.5906,164897.0
2016-06-14 09:30:00,77.61,77.97,77.43,77.68,29365.0,72.2739,72.6092,72.1063,72.3391,29365.0
2016-06-14 09:40:00,77.63,78.07,77.59,78.02,48571.0,72.2926,72.7023,72.2553,72.6557,48571.0
2016-06-14 09:50:00,78.04,78.24,77.92,78.22,29418.0,72.6744,72.8606,72.5626,72.842,29418.0
2016-06-14 10:00:00,78.23,78.41,78.09,78.09,43094.0,72.8513,73.0189,72.7209,72.7209,43094.0
2016-06-14 10:10:00,78.1,78.18,77.96,78.03,41483.0,72.7302,72.8047,72.5999,72.6651,41483.0
2016-06-14 10:20:00,78.0,78.14,77.98,78.1,29025.0,72.6371,72.7675,72.6185,72.7302,29025.0
2016-06-14 10:30:00,78.1,78.18,77.95,78.09,40993.0,72.7302,72.8047,72.5906,72.7209,40993.0
2016-06-14 10:40:00,78.08,78.08,77.85,77.88,30114.0,72.7116,72.7116,72.4974,72.5254,30114.0
2016-06-14 10:50:00,77.9,77.92,77.56,77.59,18009.0,72.544,72.5626,72.2274,72.2553,18009.0
2016-06-14 11:00:00,77.59,77.64,77.52,77.54,63625.0,72.2553,72.3019,72.1901,72.2087,63625.0
2016-06-14 11:10:00,77.53,77.55,77.26,77.43,28627.0,72.1994,72.2181,71.948,72.1063,28627.0
2016-06-14 11:20:00,77.43,77.69,77.43,77.57,28738.0,72.1063,72.3484,72.1063,72.2367,28738.0
2016-06-14 11:30:00,77.58,77.82,77.53,77.81,26214.0,72.246,72.4695,72.1994,72.4602,26214.0
2016-06-14 11:40:00,77.8,77.86,77.72,77.79,27113.0,72.4509,72.5067,72.3764,72.4416,27113.0
2016-06-14 11:50:00,77.77,77.83,77.55,77.57,37422.0,72.4229,72.4788,72.2181,72.2367,37422.0
2016-06-14 12:00:00,77.55,77.7,77.54,77.63,31363.0,72.2181,72.3577,72.2087,72.2926,31363.0
2016-06-14 12:10:00,77.64,77.75,77.61,77.67,24835.0,72.3019,72.4043,72.2739,72.3298,24835.0
2016-06-14 12:20:00,77.69,77.94,77.68,77.85,25717.0,72.3484,72.5812,72.3391,72.4974,25717.0
2016-06-14 12:30:00,77.85,77.89,77.75,77.77,15518.0,72.4974,72.5347,72.4043,72.4229,15518.0
2016-06-14 12:40:00,77.78,77.82,77.67,77.81,25223.0,72.4322,72.4695,72.3298,72.4602,25223.0
2016-06-14 12:50:00,77.81,77.83,77.72,77.8,10280.0,72.4602,72.4788,72.3764,72.4509,10280.0
2016-06-14 13:00:00,77.8,77.85,77.69,77.71,10920.0,72.4509,72.4974,72.3484,72.3671,10920.0
2016-06-14 13:10:00,77.7,77.71,77.58,77.61,14173.0,72.3577,72.3671,72.246,72.2739,14173.0
2016-06-14 13:20:00,77.62,77.68,77.61,77.64,14789.0,72.2832,72.3391,72.2739,72.3019,14789.0
2016-06-14 13:30:00,77.63,77.78,77.61,77.68,11619.0,72.2926,72.4322,72.2739,72.3391,11619.0
2016-06-14 13:40:00,77.67,77.76,77.64,77.7,15724.0,72.3298,72.4136,72.3019,72.3577,15724.0
2016-06-14 13:50:00,77.67,77.7,77.55,77.6,18384.0,72.3298,72.3577,72.2181,72.2646,18384.0
2016-06-14 14:00:00,77.6,77.71,77.55,77.69,15623.0,72.2646,72.3671,72.2181,72.3484,15623.0
2016-06-14 14:10:00,77.69,77.82,77.65,77.78,17830.0,72.3484,72.4695,72.3112,72.4322,17830.0
2016-06-14 14:20:00,77.76,77.8,77.69,77.8,18294.0,72.4136,72.4509,72.3484,72.4509,18294.0
2016-06-14 14:30:00,77.76,77.77,77.64,77.72,15062.0,72.4136,72.4229,72.3019,72.3764,15062.0
2016-06-14 14:40:00,77.71,77.81,77.69,77.72,16575.0,72.3671,72.4602,72.3484,72.3764,16575.0
2016-06-14 14:50:00,77.72,77.74,77.61,77.65,15225.0,72.3764,72.395,72.2739,72.3112,15225.0
2016-06-14 15:00:00,77.66,77.81,77.6,77.77,26968.0,72.3205,72.4602,72.2646,72.4229,26968.0
2016-06-14 15:10:00,77.78,77.95,77.77,77.89,37511.0,72.4322,72.5906,72.4229,72.5347,37511.0
2016-06-14 15:20:00,77.9,78.08,77.89,78.08,34804.0,72.544,72.7116,72.5347,72.7116,34804.0
2016-06-14 15:30:00,78.07,78.12,77.95,78.03,44889.0,72.7023,72.7489,72.5906,72.6651,44889.0
2016-06-14 15:40:00,78.04,78.07,77.86,77.87,50385.0,72.6744,72.7023,72.5067,72.5161,50385.0
2016-06-14 15:50:00,77.87,78.06,77.87,78.02,116302.0,72.5161,72.693,72.5161,72.6557,116302.0
2016-06-15 09:30:00,78.27,78.51,78.02,78.41,24216.0,72.8885,73.112,72.6557,73.0189,24216.0
2016-06-15 09:40:00,78.38,78.51,78.22,78.3,18944.0,72.991,73.112,72.842,72.9165,18944.0
2016-06-15 09:50:00,78.3,78.37,78.1,78.2,15949.0,72.9165,72.9817,72.7302,72.8234,15949.0
2016-06-15 10:00:00,78.26,78.54,78.2,78.48,23676.0,72.8792,73.14,72.8234,73.0841,23676.0
2016-06-15 10:10:00,78.51,78.51,78.37,78.41,52413.0,73.112,73.112,72.9817,73.0189,52413.0
2016-06-15 10:20:00,78.41,78.44,78.03,78.04,36762.0,73.0189,73.0469,72.6651,72.6744,36762.0
2016-06-15 10:30:00,78.05,78.13,77.98,78.06,35119.0,72.6837,72.7582,72.6185,72.693,35119.0
2016-06-15 10:40:00,78.04,78.04,77.89,77.93,25677.0,72.6744,72.6744,72.5347,72.5719,25677.0
2016-06-15 10:50:00,77.92,78.01,77.87,77.89,23150.0,72.5626,72.6464,72.5161,72.5347,23150.0
2016-06-15 11:00:00,77.89,78.06,77.88,78.0,22248.0,72.5347,72.693,72.5254,72.6371,22248.0
2016-06-15 11:10:00,78.0,78.16,77.98,78.09,28685.0,72.6371,72.7861,72.6185,72.7209,28685.0
2016-06-15 11:20:00,78.1,78.11,77.92,77.95,18787.0,72.7302,72.7396,72.5626,72.5906,18787.0
2016-06-15 11:30:00,77.94,78.01,77.84,77.86,19808.0,72.5812,72.6464,72.4881,72.5067,19808.0
2016-06-15 11:40:00,77.87,78.02,77.83,78.02,19670.0,72.5161,72.6557,72.4788,72.6557,19670.0
2016-06-15 11:50:00,78.02,78.17,78.02,78.07,15362.0,72.6557,72.7954,72.6557,72.7023,15362.0
2016-06-15 12:00:00,78.07,78.16,78.04,78.05,19139.0,72.7023,72.7861,72.6744,72.6837,19139.0
2016-06-15 12:10:00,78.05,78.1,77.96,78.0,13652.0,72.6837,72.7302,72.5999,72.6371,13652.0
2016-06-15 12:20:00,78.0,78.14,78.0,78.14,20916.0,72.6371,72.7675,72.6371,72.7675,20916.0
2016-06-15 12:30:00,78.12,78.21,78.08,78.17,14223.0,72.7489,72.8327,72.7116,72.7954,14223.0
2016-06-15 12:40:00,78.19,78.19,78.03,78.08,15792.0,72.814,72.814,72.6651,72.7116,15792.0
2016-06-15 12:50:00,78.08,78.17,78.05,78.15,19878.0,72.7116,72.7954,72.6837,72.7768,19878.0
2016-06-15 13:00:00,78.15,78.2,78.12,78.14,13667.0,72.7768,72.8234,72.7489,72.7675,13667.0
2016-06-15 13:10:00,78.14,78.14,78.07,78.07,10855.0,72.7675,72.7675,72.7023,72.7023,10855.0
2016-06-15 13:20:00,78.08,78.1,78.01,78.07,26553.0,72.7116,72.7302,72.6464,72.7023,26553.0
2016-06-15 13:30:00,78.09,78.18,78.09,78.18,16465.0,72.7209,72.8047,72.7209,72.8047,16465.0
2016-06-15 13:40:00,78.18,78.24,78.13,78.23,17072.0,72.8047,72.8606,72.7582,72.8513,17072.0
2016-06-15 13:50:00,78.21,78.21,78.12,78.14,17162.0,72.8327,72.8327,72.7489,72.7675,17162.0
2016-06-15 14:00:00,78.14,78.31,77.97,77.97,48477.0,72.7675,72.9258,72.6092,72.6092,48477.0
2016-06-15 14:10:00,77.99,78.06,77.88,77.96,26612.0,72.6278,72.693,72.5254,72.5999,26612.0
2016-06-15 14:20:00,77.98,77.98,77.73,77.75,18934.0,72.6185,72.6185,72.3857,72.4043,18934.0
2016-06-15 14:30:00,77.72,77.97,77.65,77.93,34211.0,72.3764,72.6092,72.3112,72.5719,34211.0
2016-06-15 14:40:00,77.92,78.09,77.9,78.07,28985.0,72.5626,72.7209,72.544,72.7023,28985.0
2016-06-15 14:50:00,78.07,78.09,78.02,78.08,32831.0,72.7023,72.7209,72.6557,72.7116,32831.0
2016-06-15 15:00:00,78.07,78.1,78.03,78.05,20578.0,72.7023,72.7302,72.6651,72.6837,20578.0
2016-06-15 15:10:00,78.03,78.06,77.94,78.0,22401.0,72.6651,72.693,72.5812,72.6371,22401.0
2016-06-15 15:20:00,78.0,78.07,77.99,77.99,16679.0,72.6371,72.7023,72.6278,72.6278,16679.0
2016-06-15 15:30:00,77.99,78.05,77.82,77.83,31171.0,72.6278,72.6837,72.4695,72.4788,31171.0
2016-06-15 15:40:00,77.81,77.91,77.65,77.73,54177.0,72.4602,72.5533,72.3112,72.3857,54177.0
2016-06-15 15:50:00,77.72,77.86,77.63,77.81,189978.0,72.3764,72.5067,72.2926,72.4602,189978.0
2016-06-16 09:30:00,77.01,77.1,76.54,77.04,64681.0,71.7152,71.799,71.2775,71.7431,64681.0
2016-06-16 09:40:00,77.01,77.09,76.86,76.92,30654.0,71.7152,71.7897,71.5755,71.6314,30654.0
2016-06-16 09:50:00,76.9,77.06,76.76,76.77,32256.0,71.6127,71.7617,71.4824,71.4917,32256.0
2016-06-16 10:00:00,76.78,76.97,76.69,76.8,26274.0,71.501,71.6779,71.4172,71.5196,26274.0
2016-06-16 10:10:00,76.8,77.01,76.76,76.83,18392.0,71.5196,71.7152,71.4824,71.5476,18392.0
2016-06-16 10:20:00,76.83,76.87,76.65,76.82,14527.0,71.5476,71.5848,71.3799,71.5382,14527.0
2016-06-16 10:30:00,76.81,76.81,76.55,76.59,32066.0,71.5289,71.5289,71.2868,71.3241,32066.0
2016-06-16 10:40:00,76.58,76.63,76.51,76.52,22144.0,71.3147,71.3613,71.2496,71.2589,22144.0
2016-06-16 10:50:00,76.54,76.79,76.51,76.79,38247.0,71.2775,71.5103,71.2496,71.5103,38247.0
2016-06-16 11:00:00,76.77,76.94,76.76,76.92,46541.0,71.4917,71.65,71.4824,71.6314,46541.0
2016-06-16 11:10:00,76.9,77.04,76.83,76.99,20802.0,71.6127,71.7431,71.5476,71.6966,20802.0
2016-06-16 11:20:00,76.99,77.35,76.96,77.33,13440.0,71.6966,72.0318,71.6686,72.0132,13440.0
2016-06-16 11:30:00,77.29,77.36,77.06,77.17,27387.0,71.9759,72.0411,71.7617,71.8642,27387.0
2016-06-16 11:40:00,77.13,77.19,76.98,77.1,14310.0,71.8269,71.8828,71.6872,71.799,14310.0
2016-06-16 11:50:00,77.07,77.08,76.97,77.04,23295.0,71.7711,71.7804,71.6779,71.7431,23295.0
2016-06-16 12:00:00,77.06,77.29,77.01,77.29,38694.0,71.7617,71.9759,71.7152,71.9759,38694.0
2016-06-16 12:10:00,77.3,77.37,77.18,77.37,10670.0,71.9852,72.0504,71.8735,72.0504,10670.0
2016-06-16 12:20:00,77.4,77.58,77.35,77.48,28594.0,72.0784,72.246,72.0318,72.1529,28594.0
2016-06-16 12:30:00,77.48,77.5,77.3,77.47,12454.0,72.1529,72.1715,71.9852,72.1436,12454.0
2016-06-16 12:40:00,77.46,77.64,77.43,77.5,11007.0,72.1342,72.3019,72.1063,72.1715,11007.0
2016-06-16 12:50:00,77.52,77.56,77.41,77.49,12645.0,72.1901,72.2274,72.0877,72.1622,12645.0
2016-06-16 13:00:00,77.49,77.75,77.47,77.66,15893.0,72.1622,72.4043,72.1436,72.3205,15893.0
2016-06-16 13:10:00,77.66,77.72,77.41,77.51,16383.0,72.3205,72.3764,72.0877,72.1808,16383.0
2016-06-16 13:20:00,77.49,77.57,77.47,77.52,13545.0,72.1622,72.2367,72.1436,72.1901,13545.0
2016-06-16 13:30:00,77.52,77.57,77.38,77.42,19658.0,72.1901,72.2367,72.0597,72.097,19658.0
2016-06-16 13:40:00,77.42,77.45,77.18,77.22,26502.0,72.097,72.1249,71.8735,71.9107,26502.0
2016-06-16 13:50:00,77.21,77.31,77.19,77.29,18318.0,71.9014,71.9946,71.8828,71.9759,18318.0
2016-06-16 14:00:00,77.3,77.46,77.24,77.43,19044.0,71.9852,72.1342,71.9294,72.1063,19044.0
2016-06-16 14:10:00,77.43,77.69,77.39,77.65,15625.0,72.1063,72.3484,72.0691,72.3112,15625.0
2016-06-16 14:20:00,77.66,77.66,77.46,77.5,15519.0,72.3205,72.3205,72.1342,72.1715,15519.0
2016-06-16 14:30:00,77.52,77.56,77.45,77.5,15411.0,72.1901,72.2274,72.1249,72.1715,15411.0
2016-06-16 14:40:00,77.49,77.56,77.47,77.55,17354.0,72.1622,72.2274,72.1436,72.2181,17354.0
2016-06-16 14:50:00,77.55,77.65,77.45,77.46,21214.0,72.2181,72.3112,72.1249,72.1342,21214.0
2016-06-16 15:00:00,77.46,77.52,77.43,77.44,24871.0,72.1342,72.1901,72.1063,72.1156,24871.0
2016-06-16 15:10:00,77.45,77.52,77.42,77.46,16435.0,72.1249,72.1901,72.097,72.1342,16435.0
2016-06-16 15:20:00,77.46,77.56,77.42,77.53,28720.0,72.1342,72.2274,72.097,72.1994,28720.0
2016-06-16 15:30:00,77.54,77.61,77.51,77.61,35960.0,72.2087,72.2739,72.1808,72.2739,35960.0
2016-06-16 15:40:00,77.62,77.63,77.5,77.54,35394.0,72.2832,72.2926,72.1715,72.2087,35394.0
2016-06-16 15:50:00,77.53,77.71,77.49,77.67,169619.0,72.1994,72.3671,72.1622,72.3298,169619.0
2016-06-17 09:30:00,77.72,78.0,77.44,77.55,191205.0,72.3764,72.6371,72.1156,72.2181,191205.0
2016-06-17 09:40:00,77.52,78.22,77.52,78.19,26462.0,72.1901,72.842,72.1901,72.814,26462.0
2016-06-17 09:50:00,78.22,78.46,78.22,78.39,20726.0,72.842,73.0655,72.842,73.0003,20726.0
2016-06-17 10:00:00,78.38,78.43,78.18,78.23,21778.0,72.991,73.0375,72.8047,72.8513,21778.0
2016-06-17 10:10:00,78.23,78.35,78.19,78.26,17709.0,72.8513,72.963,72.814,72.8792,17709.0
2016-06-17 10:20:00,78.24,78.25,77.79,77.81,17479.0,72.8606,72.8699,72.4416,72.4602,17479.0
2016-06-17 10:30:00,77.8,77.83,77.59,77.65,22369.0,72.4509,72.4788,72.2553,72.3112,22369.0
2016-06-17 10:40:00,77.63,77.69,77.5,77.57,17930.0,72.2926,72.3484,72.1715,72.2367,17930.0
2016-06-17 10:50:00,77.55,77.64,77.38,77.4,48302.0,72.2181,72.3019,72.0597,72.0784,48302.0
2016-06-17 11:00:00,77.41,77.42,77.04,77.04,22755.0,72.0877,72.097,71.7431,71.7431,22755.0
2016-06-17 11:10:00,77.04,77.2,77.0,77.2,33817.0,71.7431,71.8921,71.7059,71.8921,33817.0
2016-06-17 11:20:00,77.18,77.22,76.98,76.98,48134.0,71.8735,71.9107,71.6872,71.6872,48134.0
2016-06-17 11:30:00,76.97,77.05,76.82,76.92,85823.0,71.6779,71.7524,71.5382,71.6314,85823.0
2016-06-17 11:40:00,76.92,77.01,76.92,76.95,51731.0,71.6314,71.7152,71.6314,71.6593,51731.0
2016-06-17 11:50:00,76.95,77.03,76.84,76.89,25564.0,71.6593,71.7338,71.5569,71.6034,25564.0
2016-06-17 12:00:00,76.87,77.26,76.85,77.23,23801.0,71.5848,71.948,71.5662,71.9201,23801.0
2016-06-17 12:10:00,77.25,77.32,77.06,77.09,13008.0,71.9387,72.0039,71.7617,71.7897,13008.0
2016-06-17 12:20:00,77.07,77.07,76.93,77.0,20759.0,71.7711,71.7711,71.6407,71.7059,20759.0
2016-06-17 12:30:00,77.01,77.06,76.94,76.96,17641.0,71.7152,71.7617,71.65,71.6686,17641.0
2016-06-17 12:40:00,76.95,77.04,76.88,77.01,73146.0,71.6593,71.7431,71.5941,71.7152,73146.0
2016-06-17 12:50:00,77.02,77.05,76.97,77.05,37721.0,71.7245,71.7524,71.6779,71.7524,37721.0
2016-06-17 13:00:00,77.05,77.13,76.9,77.12,26644.0,71.7524,71.8269,71.6127,71.8176,26644.0
2016-06-17 13:10:00,77.1,77.18,77.07,77.11,13176.0,71.799,71.8735,71.7711,71.8083,13176.0
2016-06-17 13:20:00,77.1,77.26,77.1,77.2,45068.0,71.799,71.948,71.799,71.8921,45068.0
2016-06-17 13:30:00,77.2,77.32,77.18,77.27,40399.0,71.8921,72.0039,71.8735,71.9573,40399.0
2016-06-17 13:40:00,77.29,77.42,77.28,77.32,33426.0,71.9759,72.097,71.9666,72.0039,33426.0
2016-06-17 13:50:00,77.33,77.41,77.33,77.4,15755.0,72.0132,72.0877,72.0132,72.0784,15755.0
2016-06-17 14:00:00,77.39,77.44,77.29,77.33,20213.0,72.0691,72.1156,71.9759,72.0132,20213.0
2016-06-17 14:10:00,77.35,77.43,77.34,77.34,23798.0,72.0318,72.1063,72.0225,72.0225,23798.0
2016-06-17 14:20:00,77.34,77.54,77.33,77.48,25713.0,72.0225,72.2087,72.0132,72.1529,25713.0
2016-06-17 14:30:00,77.5,77.65,77.44,77.58,35149.0,72.1715,72.3112,72.1156,72.246,35149.0
2016-06-17 14:40:00,77.6,77.68,77.53,77.58,40262.0,72.2646,72.3391,72.1994,72.246,40262.0
2016-06-17 14:50:00,77.58,77.6,77.52,77.55,37897.0,72.246,72.2646,72.1901,72.2181,37897.0
2016-06-17 15:00:00,77.55,77.6,77.48,77.56,61265.0,72.2181,72.2646,72.1529,72.2274,61265.0
2016-06-17 15:10:00,77.56,77.63,77.5,77.55,43780.0,72.2274,72.2926,72.1715,72.2181,43780.0
2016-06-17 15:20:00,77.55,77.64,77.5,77.6,45344.0,72.2181,72.3019,72.1715,72.2646,45344.0
2016-06-17 15:30:00,77.61,77.61,77.49,77.5,59985.0,72.2739,72.2739,72.1622,72.1715,59985.0
2016-06-17 15:40:00,77.51,77.59,77.4,77.57,103444.0,72.1808,72.2553,72.0784,72.2367,103444.0
2016-06-17 15:50:00,77.57,77.58,77.4,77.41,138734.0,72.2367,72.246,72.0784,72.0877,138734.0
2016-06-20 09:30:00,78.13,78.77,78.13,78.6,41217.0,72.7582,73.3542,72.7582,73.1959,41217.0
2016-06-20 09:40:00,78.63,78.88,78.56,78.75,59253.0,73.2238,73.4566,73.1586,73.3355,59253.0
2016-06-20 09:50:00,78.74,78.78,78.57,78.61,40004.0,73.3262,73.3635,73.1679,73.2052,40004.0
2016-06-20 10:00:00,78.6,78.89,78.58,78.8,40465.0,73.1959,73.4659,73.1772,73.3821,40465.0
2016-06-20 10:10:00,78.8,78.88,78.65,78.81,29870.0,73.3821,73.4566,73.2424,73.3914,29870.0
2016-06-20 10:20:00,78.81,78.92,78.73,78.87,25602.0,73.3914,73.4939,73.3169,73.4473,25602.0
2016-06-20 10:30:00,78.87,78.96,78.68,78.74,36385.0,73.4473,73.5311,73.2704,73.3262,36385.0
2016-06-20 10:40:00,78.76,78.88,78.72,78.8,33612.0,73.3449,73.4566,73.3076,73.3821,33612.0
2016-06-20 10:50:00,78.78,78.88,78.74,78.85,31189.0,73.3635,73.4566,73.3262,73.4287,31189.0
2016-06-20 11:00:00,78.84,78.92,78.72,78.88,39745.0,73.4194,73.4939,73.3076,73.4566,39745.0
2016-06-20 11:10:00,78.88,78.89,78.7,78.75,24766.0,73.4566,73.4659,73.289,73.3355,24766.0
2016-06-20 11:20:00,78.76,78.85,78.69,78.72,40177.0,73.3449,73.4287,73.2797,73.3076,40177.0
2016-06-20 11:30:00,78.71,78.86,78.7,78.82,26724.0,73.2983,73.438,73.289,73.4007,26724.0
2016-06-20 11:40:00,78.82,78.82,78.71,78.71,20588.0,73.4007,73.4007,73.2983,73.2983,20588.0
2016-06-20 11:50:00,78.72,78.81,78.67,78.78,24998.0,73.3076,73.3914,73.261,73.3635,24998.0
2016-06-20 12:00:00,78.77,78.84,78.75,78.83,27205.0,73.3542,73.4194,73.3355,73.41,27205.0
2016-06-20 12:10:00,78.83,78.85,78.66,78.7,28595.0,73.41,73.4287,73.2517,73.289,28595.0
2016-06-20 12:20:00,78.7,78.84,78.67,78.83,20153.0,73.289,73.4194,73.261,73.41,20153.0
2016-06-20 12:30:00,78.82,78.9,78.8,78.86,15145.0,73.4007,73.4752,73.3821,73.438,15145.0
2016-06-20 12:40:00,78.86,78.87,78.77,78.84,14865.0,73.438,73.4473,73.3542,73.4194,14865.0
2016-06-20 12:50:00,78.84,78.97,78.83,78.87,30311.0,73.4194,73.5404,73.41,73.4473,30311.0
2016-06-20 13:00:00,78.87,78.88,78.8,78.86,17993.0,73.4473,73.4566,73.3821,73.438,17993.0
2016-06-20 13:10:00,78.86,78.88,78.67,78.72,27992.0,73.438,73.4566,73.261,73.3076,27992.0
2016-06-20 13:20:00,78.73,78.8,78.7,78.73,15661.0,73.3169,73.3821,73.289,73.3169,15661.0
2016-06-20 13:30:00,78.74,78.74,78.63,78.71,32959.0,73.3262,73.3262,73.2238,73.2983,32959.0
2016-06-20 13:40:00,78.69,78.73,78.68,78.73,37633.0,73.2797,73.3169,73.2704,73.3169,37633.0
2016-06-20 13:50:00,78.71,78.77,78.68,78.7,33930.0,73.2983,73.3542,73.2704,73.289,33930.0
2016-06-20 14:00:00,78.7,78.71,78.63,78.63,38475.0,73.289,73.2983,73.2238,73.2238,38475.0
2016-06-20 14:10:00,78.63,78.65,78.48,78.49,40023.0,73.2238,73.2424,73.0841,73.0934,40023.0
2016-06-20 14:20:00,78.49,78.55,78.37,78.42,44271.0,73.0934,73.1493,72.9817,73.0282,44271.0
2016-06-20 14:30:00,78.41,78.44,78.29,78.32,37432.0,73.0189,73.0469,72.9072,72.9351,37432.0
2016-06-20 14:40:00,78.33,78.47,78.32,78.46,46960.0,72.9444,73.0748,72.9351,73.0655,46960.0
2016-06-20 14:50:00,78.47,78.51,78.41,78.47,26655.0,73.0748,73.112,73.0189,73.0748,26655.0
2016-06-20 15:00:00,78.48,78.51,78.42,78.51,49687.0,73.0841,73.112,73.0282,73.112,49687.0
2016-06-20 15:10:00,78.5,78.55,78.45,78.5,56482.0,73.1027,73.1493,73.0562,73.1027,56482.0
2016-06-20 15:20:00,78.49,78.5,78.34,78.39,52092.0,73.0934,73.1027,72.9537,73.0003,52092.0
2016-06-20 15:30:00,78.38,78.5,78.38,78.46,60360.0,72.991,73.1027,72.991,73.0655,60360.0
2016-06-20 15:40:00,78.47,78.55,78.39,78.4,93731.0,73.0748,73.1493,73.0003,73.0096,93731.0
2016-06-20 15:50:00,78.39,78.58,78.38,78.55,299935.0,73.0003,73.1772,72.991,73.1493,299935.0
2016-06-21 09:30:00,78.88,78.96,78.36,78.53,39667.0,73.4566,73.5311,72.9724,73.1307,39667.0
2016-06-21 09:40:00,78.53,78.63,78.32,78.5,47125.0,73.1307,73.2238,72.9351,73.1027,47125.0
2016-06-21 09:50:00,78.52,78.59,78.29,78.46,85337.0,73.1214,73.1865,72.9072,73.0655,85337.0
2016-06-21 10:00:00,78.46,78.49,78.08,78.27,74637.0,73.0655,73.0934,72.7116,72.8885,74637.0
2016-06-21 10:10:00,78.28,78.49,78.25,78.31,46859.0,72.8979,73.0934,72.8699,72.9258,46859.0
2016-06-21 10:20:00,78.3,78.3,78.04,78.2,63155.0,72.9165,72.9165,72.6744,72.8234,63155.0
2016-06-21 10:30:00,78.22,78.37,78.21,78.23,19395.0,72.842,72.9817,72.8327,72.8513,19395.0
2016-06-21 10:40:00,78.23,78.39,78.22,78.29,20548.0,72.8513,73.0003,72.842,72.9072,20548.0
2016-06-21 10:50:00,78.27,78.4,78.24,78.27,21367.0,72.8885,73.0096,72.8606,72.8885,21367.0
2016-06-21 11:00:00,78.27,78.45,78.25,78.42,24833.0,72.8885,73.0562,72.8699,73.0282,24833.0
2016-06-21 11:10:00,78.41,78.5,78.3,78.45,24695.0,73.0189,73.1027,72.9165,73.0562,24695.0
2016-06-21 11:20:00,78.46,78.47,78.34,78.39,24851.0,73.0655,73.0748,72.9537,73.0003,24851.0
2016-06-21 11:30:00,78.35,78.4,78.21,78.28,21732.0,72.963,73.0096,72.8327,72.8979,21732.0
2016-06-21 11:40:00,78.27,78.28,78.15,78.2,19352.0,72.8885,72.8979,72.7768,72.8234,19352.0
2016-06-21 11:50:00,78.18,78.24,78.1,78.22,17674.0,72.8047,72.8606,72.7302,72.842,17674.0
2016-06-21 12:00:00,78.2,78.35,78.2,78.32,26790.0,72.8234,72.963,72.8234,72.9351,26790.0
2016-06-21 12:10:00,78.31,78.44,78.29,78.42,18455.0,72.9258,73.0469,72.9072,73.0282,18455.0
2016-06-21 12:20:00,78.41,78.5,78.38,78.5,14100.0,73.0189,73.1027,72.991,73.1027,14100.0
2016-06-21 12:30:00,78.51,78.61,78.48,78.6,16670.0,73.112,73.2052,73.0841,73.1959,16670.0
2016-06-21 12:40:00,78.59,78.69,78.57,78.65,20626.0,73.1865,73.2797,73.1679,73.2424,20626.0
2016-06-21 12:50:00,78.66,78.66,78.59,78.66,13625.0,73.2517,73.2517,73.1865,73.2517,13625.0
2016-06-21 13:00:00,78.63,78.75,78.63,78.74,21832.0,73.2238,73.3355,73.2238,73.3262,21832.0
2016-06-21 13:10:00,78.73,78.83,78.69,78.83,14867.0,73.3169,73.41,73.2797,73.41,14867.0
2016-06-21 13:20:00,78.81,78.81,78.69,78.74,11202.0,73.3914,73.3914,73.2797,73.3262,11202.0
2016-06-21 13:30:00,78.73,78.76,78.6,78.67,15584.0,73.3169,73.3449,73.1959,73.261,15584.0
2016-06-21 13:40:00,78.67,78.69,78.62,78.66,13298.0,73.261,73.2797,73.2145,73.2517,13298.0
2016-06-21 13:50:00,78.67,78.78,78.66,78.78,14114.0,73.261,73.3635,73.2517,73.3635,14114.0
2016-06-21 14:00:00,78.77,78.8,78.7,78.8,16085.0,73.3542,73.3821,73.289,73.3821,16085.0
2016-06-21 14:10:00,78.8,78.89,78.78,78.88,16930.0,73.3821,73.4659,73.3635,73.4566,16930.0
2016-06-21 14:20:00,78.87,78.92,78.83,78.89,15022.0,73.4473,73.4939,73.41,73.4659,15022.0
2016-06-21 14:30:00,78.9,79.18,78.86,79.09,146183.0,73.4752,73.736,73.438,73.6522,146183.0
2016-06-21 14:40:00,79.09,79.1,79.0,79.05,18723.0,73.6522,73.6615,73.5684,73.6149,18723.0
2016-06-21 14:50:00,79.04,79.05,78.94,78.95,28183.0,73.6056,73.6149,73.5125,73.5218,28183.0
2016-06-21 15:00:00,78.96,79.0,78.85,78.92,25097.0,73.5311,73.5684,73.4287,73.4939,25097.0
2016-06-21 15:10:00,78.93,78.97,78.82,78.95,41159.0,73.5032,73.5404,73.4007,73.5218,41159.0
2016-06-21 15:20:00,78.96,79.02,78.91,79.01,34664.0,73.5311,73.587,73.4845,73.5777,34664.0
2016-06-21 15:30:00,79.01,79.04,78.89,78.91,156276.0,73.5777,73.6056,73.4659,73.4845,156276.0
2016-06-21 15:40:00,78.91,78.92,78.82,78.84,106788.0,73.4845,73.4939,73.4007,73.4194,106788.0
2016-06-21 15:50:00,78.84,78.86,78.72,78.73,157179.0,73.4194,73.438,73.3076,73.3169,157179.0
2016-06-22 09:30:00,78.66,78.85,78.54,78.65,33385.0,73.2517,73.4287,73.14,73.2424,33385.0
2016-06-22 09:40:00,78.7,78.91,78.69,78.85,34792.0,73.289,73.4845,73.2797,73.4287,34792.0
2016-06-22 09:50:00,78.86,78.86,78.56,78.63,31308.0,73.438,73.438,73.1586,73.2238,31308.0
2016-06-22 10:00:00,78.63,78.69,78.52,78.65,58763.0,73.2238,73.2797,73.1214,73.2424,58763.0
2016-06-22 10:10:00,78.66,78.72,78.51,78.51,35450.0,73.2517,73.3076,73.112,73.112,35450.0
2016-06-22 10:20:00,78.52,78.62,78.38,78.39,45475.0,73.1214,73.2145,72.991,73.0003,45475.0
2016-06-22 10:30:00,78.39,78.94,78.35,78.84,67921.0,73.0003,73.5125,72.963,73.4194,67921.0
2016-06-22 10:40:00,78.84,79.23,78.82,79.2,74910.0,73.4194,73.7825,73.4007,73.7546,74910.0
2016-06-22 10:50:00,79.24,79.4,79.2,79.22,25164.0,73.7919,73.9409,73.7546,73.7732,25164.0
2016-06-22 11:00:00,79.23,79.39,79.23,79.38,46890.0,73.7825,73.9315,73.7825,73.9222,46890.0
2016-06-22 11:10:00,79.39,79.63,79.37,79.62,68826.0,73.9315,74.155,73.9129,74.1457,68826.0
2016-06-22 11:20:00,79.61,79.76,79.5,79.72,85699.0,74.1364,74.2761,74.034,74.2389,85699.0
2016-06-22 11:30:00,79.74,79.74,79.33,79.43,34564.0,74.2575,74.2575,73.8757,73.9688,34564.0
2016-06-22 11:40:00,79.43,79.43,79.3,79.35,20134.0,73.9688,73.9688,73.8477,73.8943,20134.0
2016-06-22 11:50:00,79.36,79.55,79.36,79.55,20224.0,73.9036,74.0805,73.9036,74.0805,20224.0
2016-06-22 12:00:00,79.52,79.57,79.28,79.31,17267.0,74.0526,74.0992,73.8291,73.857,17267.0
2016-06-22 12:10:00,79.32,79.45,79.32,79.34,12487.0,73.8664,73.9874,73.8664,73.885,12487.0
2016-06-22 12:20:00,79.32,79.35,79.18,79.19,13757.0,73.8664,73.8943,73.736,73.7453,13757.0
2016-06-22 12:30:00,79.21,79.27,79.2,79.24,14803.0,73.7639,73.8198,73.7546,73.7919,14803.0
2016-06-22 12:40:00,79.25,79.27,79.15,79.2,15181.0,73.8012,73.8198,73.708,73.7546,15181.0
2016-06-22 12:50:00,79.2,79.22,79.09,79.19,19158.0,73.7546,73.7732,73.6522,73.7453,19158.0
2016-06-22 13:00:00,79.17,79.17,78.99,79.0,15674.0,73.7267,73.7267,73.559,73.5684,15674.0
2016-06-22 13:10:00,78.99,79.01,78.87,78.93,20303.0,73.559,73.5777,73.4473,73.5032,20303.0
2016-06-22 13:20:00,78.94,79.0,78.89,78.98,20039.0,73.5125,73.5684,73.4659,73.5497,20039.0
2016-06-22 13:30:00,78.98,79.11,78.96,79.1,11337.0,73.5497,73.6708,73.5311,73.6615,11337.0
2016-06-22 13:40:00,79.12,79.35,79.12,79.35,35984.0,73.6801,73.8943,73.6801,73.8943,35984.0
2016-06-22 13:50:00,79.37,79.43,79.3,79.33,17827.0,73.9129,73.9688,73.8477,73.8757,17827.0
2016-06-22 14:00:00,79.3,79.36,79.24,79.24,20250.0,73.8477,73.9036,73.7919,73.7919,20250.0
2016-06-22 14:10:00,79.24,79.28,79.17,79.21,20233.0,73.7919,73.8291,73.7267,73.7639,20233.0
2016-06-22 14:20:00,79.2,79.23,79.13,79.22,29180.0,73.7546,73.7825,73.6894,73.7732,29180.0
2016-06-22 14:30:00,79.22,79.22,79.07,79.11,19380.0,73.7732,73.7732,73.6335,73.6708,19380.0
2016-06-22 14:40:00,79.11,79.13,78.99,79.08,31376.0,73.6708,73.6894,73.559,73.6429,31376.0
2016-06-22 14:50:00,79.08,79.15,79.06,79.14,19766.0,73.6429,73.708,73.6242,73.6987,19766.0
2016-06-22 15:00:00,79.13,79.23,79.13,79.15,29524.0,73.6894,73.7825,73.6894,73.708,29524.0
2016-06-22 15:10:00,79.15,79.23,79.14,79.17,25671.0,73.708,73.7825,73.6987,73.7267,25671.0
2016-06-22 15:20:00,79.16,79.16,79.04,79.06,36368.0,73.7174,73.7174,73.6056,73.6242,36368.0
2016-06-22 15:30:00,79.06,79.14,79.04,79.12,47582.0,73.6242,73.6987,73.6056,73.6801,47582.0
2016-06-22 15:40:00,79.12,79.27,79.11,79.25,94015.0,73.6801,73.8198,73.6708,73.8012,94015.0
2016-06-22 15:50:00,79.25,79.36,79.2,79.3,265415.0,73.8012,73.9036,73.7546,73.8477,265415.0
2016-06-23 09:30:00,79.85,80.62,79.85,80.54,90239.0,74.3599,75.077,74.3599,75.0025,90239.0
2016-06-23 09:40:00,80.54,80.54,79.8,80.0,51458.0,75.0025,75.0025,74.3134,74.4996,51458.0
2016-06-23 09:50:00,79.99,80.09,79.76,79.88,33819.0,74.4903,74.5834,74.2761,74.3879,33819.0
2016-06-23 10:00:00,79.87,80.16,79.83,79.95,28593.0,74.3785,74.6486,74.3413,74.453,28593.0
2016-06-23 10:10:00,79.98,80.04,79.85,79.91,35260.0,74.481,74.5369,74.3599,74.4158,35260.0
2016-06-23 10:20:00,79.91,80.2,79.91,80.01,28395.0,74.4158,74.6859,74.4158,74.5089,28395.0
2016-06-23 10:30:00,79.98,79.98,79.76,79.81,23701.0,74.481,74.481,74.2761,74.3227,23701.0
2016-06-23 10:40:00,79.8,79.88,79.76,79.85,21523.0,74.3134,74.3879,74.2761,74.3599,21523.0
2016-06-23 10:50:00,79.85,79.97,79.85,79.9,25760.0,74.3599,74.4717,74.3599,74.4065,25760.0
2016-06-23 11:00:00,79.91,79.93,79.82,79.83,19958.0,74.4158,74.4344,74.332,74.3413,19958.0
2016-06-23 11:10:00,79.81,80.11,79.79,80.11,17192.0,74.3227,74.602,74.304,74.602,17192.0
2016-06-23 11:20:00,80.11,80.14,80.01,80.04,26947.0,74.602,74.63,74.5089,74.5369,26947.0
2016-06-23 11:30:00,80.06,80.1,79.95,79.95,22813.0,74.5555,74.5927,74.453,74.453,22813.0
2016-06-23 11:40:00,79.97,79.97,79.75,79.81,18860.0,74.4717,74.4717,74.2668,74.3227,18860.0
2016-06-23 11:50:00,79.82,79.9,79.81,79.84,17231.0,74.332,74.4065,74.3227,74.3506,17231.0
2016-06-23 12:00:00,79.85,79.89,79.75,79.82,13567.0,74.3599,74.3972,74.2668,74.332,13567.0
2016-06-23 12:10:00,79.83,79.93,79.81,79.88,14700.0,74.3413,74.4344,74.3227,74.3879,14700.0
2016-06-23 12:20:00,79.9,79.96,79.88,79.94,12854.0,74.4065,74.4624,74.3879,74.4437,12854.0
2016-06-23 12:30:00,79.95,79.95,79.81,79.82,11942.0,74.453,74.453,74.3227,74.332,11942.0
2016-06-23 12:40:00,79.83,79.84,79.63,79.68,13365.0,74.3413,74.3506,74.155,74.2016,13365.0
2016-06-23 12:50:00,79.68,79.76,79.67,79.75,12568.0,74.2016,74.2761,74.1923,74.2668,12568.0
2016-06-23 13:00:00,79.76,79.81,79.71,79.78,15139.0,74.2761,74.3227,74.2295,74.2947,15139.0
2016-06-23 13:10:00,79.78,79.89,79.74,79.86,16962.0,74.2947,74.3972,74.2575,74.3692,16962.0
2016-06-23 13:20:00,79.86,79.87,79.79,79.83,13197.0,74.3692,74.3785,74.304,74.3413,13197.0
2016-06-23 13:30:00,79.84,79.89,79.79,79.8,18527.0,74.3506,74.3972,74.304,74.3134,18527.0
2016-06-23 13:40:00,79.82,79.83,79.73,79.78,20614.0,74.332,74.3413,74.2482,74.2947,20614.0
2016-06-23 13:50:00,79.76,79.79,79.71,79.77,15238.0,74.2761,74.304,74.2295,74.2854,15238.0
2016-06-23 14:00:00,79.79,79.83,79.73,79.76,19588.0,74.304,74.3413,74.2482,74.2761,19588.0
2016-06-23 14:10:00,79.75,79.78,79.72,79.73,21535.0,74.2668,74.2947,74.2389,74.2482,21535.0
2016-06-23 14:20:00,79.73,79.78,79.63,79.7,35653.0,74.2482,74.2947,74.155,74.2202,35653.0
2016-06-23 14:30:00,79.7,79.72,79.61,79.61,43472.0,74.2202,74.2389,74.1364,74.1364,43472.0
2016-06-23 14:40:00,79.62,79.68,79.53,79.63,34487.0,74.1457,74.2016,74.0619,74.155,34487.0
2016-06-23 14:50:00,79.63,79.65,79.53,79.6,26408.0,74.155,74.1737,74.0619,74.1271,26408.0
2016-06-23 15:00:00,79.6,79.62,79.53,79.57,23997.0,74.1271,74.1457,74.0619,74.0992,23997.0
2016-06-23 15:10:00,79.57,79.62,79.5,79.55,38257.0,74.0992,74.1457,74.034,74.0805,38257.0
2016-06-23 15:20:00,79.55,79.58,79.47,79.49,27719.0,74.0805,74.1085,74.006,74.0247,27719.0
2016-06-23 15:30:00,79.48,79.55,79.45,79.5,44622.0,74.0154,74.0805,73.9874,74.034,44622.0
2016-06-23 15:40:00,79.5,79.61,79.46,79.54,68901.0,74.034,74.1364,73.9967,74.0712,68901.0
2016-06-23 15:50:00,79.55,79.74,79.55,79.72,128083.0,74.0805,74.2575,74.0805,74.2389,128083.0
2016-06-24 09:30:00,77.3,77.77,77.2,77.64,79199.0,71.9852,72.4229,71.8921,72.3019,79199.0
2016-06-24 09:40:00,77.7,78.1,77.63,78.0,102619.0,72.3577,72.7302,72.2926,72.6371,102619.0
2016-06-24 09:50:00,77.97,78.02,77.61,77.78,56672.0,72.6092,72.6557,72.2739,72.4322,56672.0
2016-06-24 10:00:00,77.79,78.17,77.74,78.13,80493.0,72.4416,72.7954,72.395,72.7582,80493.0
2016-06-24 10:10:00,78.11,78.22,77.79,77.89,41153.0,72.7396,72.842,72.4416,72.5347,41153.0
2016-06-24 10:20:00,77.86,77.88,77.63,77.79,27997.0,72.5067,72.5254,72.2926,72.4416,27997.0
2016-06-24 10:30:00,77.84,78.0,77.74,78.0,41984.0,72.4881,72.6371,72.395,72.6371,41984.0
2016-06-24 10:40:00,77.99,78.02,77.83,77.97,46086.0,72.6278,72.6557,72.4788,72.6092,46086.0
2016-06-24 10:50:00,78.02,78.12,77.88,77.9,57536.0,72.6557,72.7489,72.5254,72.544,57536.0
2016-06-24 11:00:00,77.89,77.97,77.66,77.84,43947.0,72.5347,72.6092,72.3205,72.4881,43947.0
2016-06-24 11:10:00,77.84,77.85,77.64,77.76,26223.0,72.4881,72.4974,72.3019,72.4136,26223.0
2016-06-24 11:20:00,77.78,77.79,77.53,77.57,50136.0,72.4322,72.4416,72.1994,72.2367,50136.0
2016-06-24 11:30:00,77.61,77.71,77.44,77.48,38886.0,72.2739,72.3671,72.1156,72.1529,38886.0
2016-06-24 11:40:00,77.46,77.54,77.32,77.34,41232.0,72.1342,72.2087,72.0039,72.0225,41232.0
2016-06-24 11:50:00,77.35,77.48,77.29,77.48,39369.0,72.0318,72.1529,71.9759,72.1529,39369.0
2016-06-24 12:00:00,77.48,77.48,77.24,77.26,26243.0,72.1529,72.1529,71.9294,71.948,26243.0
2016-06-24 12:10:00,77.25,77.25,77.0,77.07,29912.0,71.9387,71.9387,71.7059,71.7711,29912.0
2016-06-24 12:20:00,77.05,77.14,77.0,77.05,23016.0,71.7524,71.8362,71.7059,71.7524,23016.0
2016-06-24 12:30:00,77.05,77.06,77.0,77.01,57159.0,71.7524,71.7617,71.7059,71.7152,57159.0
2016-06-24 12:40:00,77.0,77.05,77.0,77.01,61077.0,71.7059,71.7524,71.7059,71.7152,61077.0
2016-06-24 12:50:00,77.01,77.11,76.87,76.94,149789.0,71.7152,71.8083,71.5848,71.65,149789.0
2016-06-24 13:00:00,76.93,76.93,76.82,76.88,27510.0,71.6407,71.6407,71.5382,71.5941,27510.0
2016-06-24 13:10:00,76.87,77.08,76.87,77.08,20179.0,71.5848,71.7804,71.5848,71.7804,20179.0
2016-06-24 13:20:00,77.08,77.19,77.05,77.19,17205.0,71.7804,71.8828,71.7524,71.8828,17205.0
2016-06-24 13:30:00,77.2,77.5,77.19,77.48,29340.0,71.8921,72.1715,71.8828,72.1529,29340.0
2016-06-24 13:40:00,77.46,77.49,77.33,77.34,20216.0,72.1342,72.1622,72.0132,72.0225,20216.0
2016-06-24 13:50:00,77.35,77.38,77.25,77.3,30391.0,72.0318,72.0597,71.9387,71.9852,30391.0
2016-06-24 14:00:00,77.3,77.32,77.23,77.29,31815.0,71.9852,72.0039,71.9201,71.9759,31815.0
2016-06-24 14:10:00,77.29,77.31,77.2,77.2,44271.0,71.9759,71.9946,71.8921,71.8921,44271.0
2016-06-24 14:20:00,77.19,77.21,77.0,77.05,27729.0,71.8828,71.9014,71.7059,71.7524,27729.0
2016-06-24 14:30:00,77.03,77.14,76.95,77.11,52403.0,71.7338,71.8362,71.6593,71.8083,52403.0
2016-06-24 14:40:00,77.1,77.2,76.98,77.09,29920.0,71.799,71.8921,71.6872,71.7897,29920.0
2016-06-24 14:50:00,77.1,77.26,77.04,77.12,36911.0,71.799,71.948,71.7431,71.8176,36911.0
2016-06-24 15:00:00,77.12,77.15,77.03,77.06,42341.0,71.8176,71.8456,71.7338,71.7617,42341.0
2016-06-24 15:10:00,77.04,77.04,76.66,76.73,86335.0,71.7431,71.7431,71.3892,71.4544,86335.0
2016-06-24 15:20:00,76.71,76.74,76.62,76.71,126486.0,71.4358,71.4637,71.352,71.4358,126486.0
2016-06-24 15:30:00,76.69,76.97,76.65,76.75,162844.0,71.4172,71.6779,71.3799,71.4731,162844.0
2016-06-24 15:40:00,76.75,76.99,76.58,76.92,177863.0,71.4731,71.6966,71.3147,71.6314,177863.0
2016-06-24 15:50:00,76.93,77.11,76.57,76.69,366819.0,71.6407,71.8083,71.3054,71.4172,366819.0
2016-06-27 09:30:00,76.15,76.2,75.61,75.65,75853.0,70.9143,70.9609,70.4114,70.4487,75853.0
2016-06-27 09:40:00,75.7,75.81,75.25,75.3,62286.0,70.4952,70.5977,70.0762,70.1228,62286.0
2016-06-27 09:50:00,75.31,75.35,75.08,75.13,70096.0,70.1321,70.1693,69.9179,69.9644,70096.0
2016-06-27 10:00:00,75.09,75.29,74.85,74.93,60796.0,69.9272,70.1134,69.7037,69.7782,60796.0
2016-06-27 10:10:00,74.95,74.96,74.62,74.66,61503.0,69.7968,69.8061,69.4895,69.5268,61503.0
2016-06-27 10:20:00,74.66,74.75,74.35,74.39,92953.0,69.5268,69.6106,69.2381,69.2753,92953.0
2016-06-27 10:30:00,74.41,74.46,74.18,74.21,76434.0,69.2939,69.3405,69.0798,69.1077,76434.0
2016-06-27 10:40:00,74.24,74.29,73.96,74.02,191193.0,69.1356,69.1822,68.8749,68.9308,191193.0
2016-06-27 10:50:00,74.02,74.03,73.87,73.9,70673.0,68.9308,68.9401,68.7911,68.819,70673.0
2016-06-27 11:00:00,73.9,74.25,73.82,74.25,98358.0,68.819,69.1449,68.7445,69.1449,98358.0
2016-06-27 11:10:00,74.25,74.29,73.96,73.99,33293.0,69.1449,69.1822,68.8749,68.9028,33293.0
2016-06-27 11:20:00,73.97,74.25,73.91,74.25,47176.0,68.8842,69.1449,68.8283,69.1449,47176.0
2016-06-27 11:30:00,74.23,74.44,74.21,74.4,92337.0,69.1263,69.3219,69.1077,69.2846,92337.0
2016-06-27 11:40:00,74.39,74.46,74.32,74.42,60309.0,69.2753,69.3405,69.2101,69.3033,60309.0
2016-06-27 11:50:00,74.4,74.42,74.19,74.26,74069.0,69.2846,69.3033,69.0891,69.1543,74069.0
2016-06-27 12:00:00,74.26,74.3,74.15,74.2,58174.0,69.1543,69.1915,69.0518,69.0984,58174.0
2016-06-27 12:10:00,74.22,74.28,74.15,74.19,31304.0,69.117,69.1729,69.0518,69.0891,31304.0
2016-06-27 12:20:00,74.19,74.43,74.18,74.41,46709.0,69.0891,69.3126,69.0798,69.2939,46709.0
2016-06-27 12:30:00,74.41,74.51,74.36,74.36,35946.0,69.2939,69.3871,69.2474,69.2474,35946.0
2016-06-27 12:40:00,74.35,74.4,74.23,74.36,41230.0,69.2381,69.2846,69.1263,69.2474,41230.0
2016-06-27 12:50:00,74.36,74.52,74.31,74.5,21243.0,69.2474,69.3964,69.2008,69.3778,21243.0
2016-06-27 13:00:00,74.46,74.57,74.44,74.49,32940.0,69.3405,69.4429,69.3219,69.3684,32940.0
2016-06-27 13:10:00,74.51,74.55,74.41,74.44,30186.0,69.3871,69.4243,69.2939,69.3219,30186.0
2016-06-27 13:20:00,74.43,74.48,74.3,74.33,35537.0,69.3126,69.3591,69.1915,69.2194,35537.0
2016-06-27 13:30:00,74.31,74.37,74.15,74.18,31800.0,69.2008,69.2567,69.0518,69.0798,31800.0
2016-06-27 13:40:00,74.17,74.18,73.95,74.08,43149.0,69.0704,69.0798,68.8656,68.9866,43149.0
2016-06-27 13:50:00,74.09,74.26,74.08,74.23,30668.0,68.9959,69.1543,68.9866,69.1263,30668.0
2016-06-27 14:00:00,74.24,74.3,74.05,74.07,47868.0,69.1356,69.1915,68.9587,68.9773,47868.0
2016-06-27 14:10:00,74.09,74.13,73.98,74.02,78886.0,68.9959,69.0332,68.8935,68.9308,78886.0
2016-06-27 14:20:00,74.03,74.25,74.0,74.25,43607.0,68.9401,69.1449,68.9121,69.1449,43607.0
2016-06-27 14:30:00,74.24,74.34,74.12,74.22,49417.0,69.1356,69.2288,69.0239,69.117,49417.0
2016-06-27 14:40:00,74.2,74.3,73.96,74.02,51724.0,69.0984,69.1915,68.8749,68.9308,51724.0
2016-06-27 14:50:00,74.02,74.04,73.93,74.0,30750.0,68.9308,68.9494,68.8469,68.9121,30750.0
2016-06-27 15:00:00,74.0,74.23,74.0,74.1,66260.0,68.9121,69.1263,68.9121,69.0053,66260.0
2016-06-27 15:10:00,74.08,74.19,74.01,74.05,45492.0,68.9866,69.0891,68.9214,68.9587,45492.0
2016-06-27 15:20:00,74.04,74.12,73.88,74.08,71340.0,68.9494,69.0239,68.8004,68.9866,71340.0
2016-06-27 15:30:00,74.07,74.39,74.05,74.38,59145.0,68.9773,69.2753,68.9587,69.266,59145.0
2016-06-27 15:40:00,74.38,74.58,74.32,74.56,81708.0,69.266,69.4523,69.2101,69.4336,81708.0
2016-06-27 15:50:00,74.56,74.56,74.38,74.41,132015.0,69.4336,69.4336,69.266,69.2939,132015.0
2016-06-28 09:30:00,75.02,75.53,74.95,75.51,61811.0,69.862,70.3369,69.7968,70.3183,61811.0
2016-06-28 09:40:00,75.53,75.78,75.33,75.73,50304.0,70.3369,70.5697,70.1507,70.5232,50304.0
2016-06-28 09:50:00,75.73,76.02,75.69,75.92,34075.0,70.5232,70.7932,70.4859,70.7001,34075.0
2016-06-28 10:00:00,75.93,76.02,75.81,75.81,44486.0,70.7094,70.7932,70.5977,70.5977,44486.0
2016-06-28 10:10:00,75.82,75.99,75.77,75.97,22957.0,70.607,70.7653,70.5604,70.7467,22957.0
2016-06-28 10:20:00,75.99,75.99,75.67,75.81,82528.0,70.7653,70.7653,70.4673,70.5977,82528.0
2016-06-28 10:30:00,75.81,75.88,75.74,75.84,34082.0,70.5977,70.6629,70.5325,70.6256,34082.0
2016-06-28 10:40:00,75.82,76.02,75.74,75.97,26269.0,70.607,70.7932,70.5325,70.7467,26269.0
2016-06-28 10:50:00,75.95,76.07,75.8,75.86,21959.0,70.7281,70.8398,70.5884,70.6442,21959.0
2016-06-28 11:00:00,75.85,75.87,75.63,75.69,34703.0,70.6349,70.6536,70.4301,70.4859,34703.0
2016-06-28 11:10:00,75.68,75.81,75.68,75.8,23094.0,70.4766,70.5977,70.4766,70.5884,23094.0
2016-06-28 11:20:00,75.79,75.83,75.61,75.65,26234.0,70.5791,70.6163,70.4114,70.4487,26234.0
2016-06-28 11:30:00,75.68,75.74,75.61,75.64,21656.0,70.4766,70.5325,70.4114,70.4394,21656.0
2016-06-28 11:40:00,75.63,75.79,75.56,75.79,17402.0,70.4301,70.5791,70.3649,70.5791,17402.0
2016-06-28 11:50:00,75.78,75.85,75.73,75.74,12256.0,70.5697,70.6349,70.5232,70.5325,12256.0
2016-06-28 12:00:00,75.77,75.83,75.62,75.62,15781.0,70.5604,70.6163,70.4207,70.4207,15781.0
2016-06-28 12:10:00,75.63,75.65,75.57,75.61,10878.0,70.4301,70.4487,70.3742,70.4114,10878.0
2016-06-28 12:20:00,75.6,75.75,75.59,75.66,16223.0,70.4021,70.5418,70.3928,70.458,16223.0
2016-06-28 12:30:00,75.67,75.84,75.64,75.83,26735.0,70.4673,70.6256,70.4394,70.6163,26735.0
2016-06-28 12:40:00,75.88,75.96,75.87,75.92,29891.0,70.6629,70.7374,70.6536,70.7001,29891.0
2016-06-28 12:50:00,75.92,75.95,75.79,75.79,25253.0,70.7001,70.7281,70.5791,70.5791,25253.0
2016-06-28 13:00:00,75.79,75.83,75.63,75.68,27910.0,70.5791,70.6163,70.4301,70.4766,27910.0
2016-06-28 13:10:00,75.7,75.8,75.69,75.73,34282.0,70.4952,70.5884,70.4859,70.5232,34282.0
2016-06-28 13:20:00,75.72,75.81,75.63,75.72,20099.0,70.5139,70.5977,70.4301,70.5139,20099.0
2016-06-28 13:30:00,75.7,75.78,75.61,75.65,27420.0,70.4952,70.5697,70.4114,70.4487,27420.0
2016-06-28 13:40:00,75.66,75.78,75.66,75.72,12906.0,70.458,70.5697,70.458,70.5139,12906.0
2016-06-28 13:50:00,75.71,75.71,75.6,75.6,33416.0,70.5046,70.5046,70.4021,70.4021,33416.0
2016-06-28 14:00:00,75.56,75.62,75.38,75.38,21668.0,70.3649,70.4207,70.1973,70.1973,21668.0
2016-06-28 14:10:00,75.39,75.46,75.29,75.39,32456.0,70.2066,70.2718,70.1134,70.2066,32456.0
2016-06-28 14:20:00,75.37,75.37,75.29,75.34,16016.0,70.1879,70.1879,70.1134,70.16,16016.0
2016-06-28 14:30:00,75.31,75.55,75.31,75.47,51267.0,70.1321,70.3556,70.1321,70.2811,51267.0
2016-06-28 14:40:00,75.47,75.5,75.4,75.42,55581.0,70.2811,70.309,70.2159,70.2345,55581.0
2016-06-28 14:50:00,75.44,75.73,75.42,75.7,33165.0,70.2531,70.5232,70.2345,70.4952,33165.0
2016-06-28 15:00:00,75.7,75.78,75.68,75.74,28438.0,70.4952,70.5697,70.4766,70.5325,28438.0
2016-06-28 15:10:00,75.75,76.03,75.75,75.98,46503.0,70.5418,70.8026,70.5418,70.756,46503.0
2016-06-28 15:20:00,75.97,75.99,75.71,75.78,40770.0,70.7467,70.7653,70.5046,70.5697,40770.0
2016-06-28 15:30:00,75.79,75.82,75.63,75.77,52423.0,70.5791,70.607,70.4301,70.5604,52423.0
2016-06-28 15:40:00,75.8,75.89,75.79,75.84,68114.0,70.5884,70.6722,70.5791,70.6256,68114.0
2016-06-28 15:50:00,75.84,76.05,75.73,75.94,242578.0,70.6256,70.8212,70.5232,70.7187,242578.0
2016-06-29 09:30:00,76.39,76.92,76.39,76.6,30911.0,71.1378,71.6314,71.1378,71.3334,30911.0
2016-06-29 09:40:00,76.6,76.62,76.3,76.51,46848.0,71.3334,71.352,71.054,71.2496,46848.0
2016-06-29 09:50:00,76.52,76.76,76.39,76.56,139680.0,71.2589,71.4824,71.1378,71.2961,139680.0
2016-06-29 10:00:00,76.57,76.89,76.47,76.71,40267.0,71.3054,71.6034,71.2123,71.4358,40267.0
2016-06-29 10:10:00,76.75,77.11,76.75,77.03,41549.0,71.4731,71.8083,71.4731,71.7338,41549.0
2016-06-29 10:20:00,77.03,77.28,76.99,77.19,24192.0,71.7338,71.9666,71.6966,71.8828,24192.0
2016-06-29 10:30:00,77.17,77.23,76.87,76.97,29071.0,71.8642,71.9201,71.5848,71.6779,29071.0
2016-06-29 10:40:00,76.98,77.13,76.95,77.12,23108.0,71.6872,71.8269,71.6593,71.8176,23108.0
2016-06-29 10:50:00,77.14,77.16,76.99,77.05,18056.0,71.8362,71.8549,71.6966,71.7524,18056.0
2016-06-29 11:00:00,77.04,77.16,77.01,77.06,21962.0,71.7431,71.8549,71.7152,71.7617,21962.0
2016-06-29 11:10:00,77.06,77.19,77.03,77.03,32284.0,71.7617,71.8828,71.7338,71.7338,32284.0
2016-06-29 11:20:00,77.06,77.12,77.02,77.11,32080.0,71.7617,71.8176,71.7245,71.8083,32080.0
2016-06-29 11:30:00,77.1,77.22,77.04,77.17,50017.0,71.799,71.9107,71.7431,71.8642,50017.0
2016-06-29 11:40:00,77.2,77.23,76.99,77.05,14367.0,71.8921,71.9201,71.6966,71.7524,14367.0
2016-06-29 11:50:00,77.06,77.26,77.06,77.09,26701.0,71.7617,71.948,71.7617,71.7897,26701.0
2016-06-29 12:00:00,77.08,77.11,77.0,77.09,16988.0,71.7804,71.8083,71.7059,71.7897,16988.0
2016-06-29 12:10:00,77.08,77.21,77.06,77.21,14668.0,71.7804,71.9014,71.7617,71.9014,14668.0
2016-06-29 12:20:00,77.2,77.31,77.16,77.26,12901.0,71.8921,71.9946,71.8549,71.948,12901.0
2016-06-29 12:30:00,77.26,77.26,77.08,77.23,13814.0,71.948,71.948,71.7804,71.9201,13814.0
2016-06-29 12:40:00,77.22,77.22,76.92,76.94,14709.0,71.9107,71.9107,71.6314,71.65,14709.0
2016-06-29 12:50:00,76.95,76.99,76.88,76.9,10821.0,71.6593,71.6966,71.5941,71.6127,10821.0
2016-06-29 13:00:00,76.87,76.9,76.68,76.68,14283.0,71.5848,71.6127,71.4079,71.4079,14283.0
2016-06-29 13:10:00,76.67,76.84,76.67,76.81,17045.0,71.3986,71.5569,71.3986,71.5289,17045.0
2016-06-29 13:20:00,76.81,76.83,76.77,76.78,31327.0,71.5289,71.5476,71.4917,71.501,31327.0
2016-06-29 13:30:00,76.79,76.91,76.79,76.89,28919.0,71.5103,71.6221,71.5103,71.6034,28919.0
2016-06-29 13:40:00,76.89,76.93,76.84,76.84,17783.0,71.6034,71.6407,71.5569,71.5569,17783.0
2016-06-29 13:50:00,76.84,76.9,76.78,76.89,16303.0,71.5569,71.6127,71.501,71.6034,16303.0
2016-06-29 14:00:00,76.89,76.9,76.8,76.87,24053.0,71.6034,71.6127,71.5196,71.5848,24053.0
2016-06-29 14:10:00,76.87,76.9,76.81,76.84,20003.0,71.5848,71.6127,71.5289,71.5569,20003.0
2016-06-29 14:20:00,76.83,76.95,76.82,76.92,27205.0,71.5476,71.6593,71.5382,71.6314,27205.0
2016-06-29 14:30:00,76.94,77.0,76.9,76.97,23786.0,71.65,71.7059,71.6127,71.6779,23786.0
2016-06-29 14:40:00,76.97,77.01,76.89,76.9,24989.0,71.6779,71.7152,71.6034,71.6127,24989.0
2016-06-29 14:50:00,76.9,77.0,76.85,76.99,20128.0,71.6127,71.7059,71.5662,71.6966,20128.0
2016-06-29 15:00:00,76.98,77.22,76.98,77.18,25997.0,71.6872,71.9107,71.6872,71.8735,25997.0
2016-06-29 15:10:00,77.19,77.26,77.11,77.14,24434.0,71.8828,71.948,71.8083,71.8362,24434.0
2016-06-29 15:20:00,77.14,77.14,77.0,77.1,44523.0,71.8362,71.8362,71.7059,71.799,44523.0
2016-06-29 15:30:00,77.11,77.13,76.99,76.99,56633.0,71.8083,71.8269,71.6966,71.6966,56633.0
2016-06-29 15:40:00,77.0,77.02,76.92,76.98,53815.0,71.7059,71.7245,71.6314,71.6872,53815.0
2016-06-29 15:50:00,76.99,77.05,76.92,77.03,90467.0,71.6966,71.7524,71.6314,71.7338,90467.0
2016-06-30 09:30:00,77.17,77.5,77.0,77.28,55050.0,71.8642,72.1715,71.7059,71.9666,55050.0
2016-06-30 09:40:00,77.33,77.39,77.1,77.12,65023.0,72.0132,72.0691,71.799,71.8176,65023.0
2016-06-30 09:50:00,77.15,77.15,76.81,76.91,31009.0,71.8456,71.8456,71.5289,71.6221,31009.0
2016-06-30 10:00:00,76.89,76.94,76.65,76.74,29335.0,71.6034,71.65,71.3799,71.4637,29335.0
2016-06-30 10:10:00,76.73,76.81,76.47,76.5,37004.0,71.4544,71.5289,71.2123,71.2402,37004.0
2016-06-30 10:20:00,76.52,76.55,76.31,76.4,32096.0,71.2589,71.2868,71.0633,71.1471,32096.0
2016-06-30 10:30:00,76.39,76.51,76.38,76.43,43730.0,71.1378,71.2496,71.1285,71.1751,43730.0
2016-06-30 10:40:00,76.42,76.42,76.21,76.4,34743.0,71.1657,71.1657,70.9702,71.1471,34743.0
2016-06-30 10:50:00,76.4,76.68,76.28,76.64,30614.0,71.1471,71.4079,71.0354,71.3706,30614.0
2016-06-30 11:00:00,76.66,76.84,76.6,76.83,27666.0,71.3892,71.5569,71.3334,71.5476,27666.0
2016-06-30 11:10:00,76.84,77.01,76.76,76.78,36692.0,71.5569,71.7152,71.4824,71.501,36692.0
2016-06-30 11:20:00,76.79,76.79,76.62,76.73,36505.0,71.5103,71.5103,71.352,71.4544,36505.0
2016-06-30 11:30:00,76.71,76.9,76.71,76.74,26264.0,71.4358,71.6127,71.4358,71.4637,26264.0
2016-06-30 11:40:00,76.72,76.74,76.59,76.62,24353.0,71.4451,71.4637,71.3241,71.352,24353.0
2016-06-30 11:50:00,76.63,76.74,76.57,76.71,27532.0,71.3613,71.4637,71.3054,71.4358,27532.0
2016-06-30 12:00:00,76.72,76.8,76.72,76.75,29105.0,71.4451,71.5196,71.4451,71.4731,29105.0
2016-06-30 12:10:00,76.76,76.99,76.76,76.98,21861.0,71.4824,71.6966,71.4824,71.6872,21861.0
2016-06-30 12:20:00,76.97,77.14,76.94,77.13,29257.0,71.6779,71.8362,71.65,71.8269,29257.0
2016-06-30 12:30:00,77.12,77.14,77.07,77.14,32834.0,71.8176,71.8362,71.7711,71.8362,32834.0
2016-06-30 12:40:00,77.16,77.23,77.11,77.19,23243.0,71.8549,71.9201,71.8083,71.8828,23243.0
2016-06-30 12:50:00,77.2,77.3,77.16,77.21,26695.0,71.8921,71.9852,71.8549,71.9014,26695.0
2016-06-30 13:00:00,77.21,77.22,77.15,77.19,26732.0,71.9014,71.9107,71.8456,71.8828,26732.0
2016-06-30 13:10:00,77.19,77.19,77.1,77.1,19640.0,71.8828,71.8828,71.799,71.799,19640.0
2016-06-30 13:20:00,77.11,77.18,77.02,77.06,19883.0,71.8083,71.8735,71.7245,71.7617,19883.0
2016-06-30 13:30:00,77.07,77.13,77.0,77.08,27731.0,71.7711,71.8269,71.7059,71.7804,27731.0
2016-06-30 13:40:00,77.08,77.15,77.06,77.08,16536.0,71.7804,71.8456,71.7617,71.7804,16536.0
2016-06-30 13:50:00,77.1,77.14,77.08,77.09,30211.0,71.799,71.8362,71.7804,71.7897,30211.0
2016-06-30 14:00:00,77.08,77.17,77.06,77.16,36148.0,71.7804,71.8642,71.7617,71.8549,36148.0
2016-06-30 14:10:00,77.18,77.22,77.1,77.12,33952.0,71.8735,71.9107,71.799,71.8176,33952.0
2016-06-30 14:20:00,77.12,77.21,77.07,77.08,36953.0,71.8176,71.9014,71.7711,71.7804,36953.0
2016-06-30 14:30:00,77.08,77.15,77.0,77.02,38881.0,71.7804,71.8456,71.7059,71.7245,38881.0
2016-06-30 14:40:00,77.02,77.13,77.02,77.1,34689.0,71.7245,71.8269,71.7245,71.799,34689.0
2016-06-30 14:50:00,77.1,77.2,77.06,77.19,56672.0,71.799,71.8921,71.7617,71.8828,56672.0
2016-06-30 15:00:00,77.2,77.21,77.12,77.15,40939.0,71.8921,71.9014,71.8176,71.8456,40939.0
2016-06-30 15:10:00,77.14,77.15,76.93,76.97,41499.0,71.8362,71.8456,71.6407,71.6779,41499.0
2016-06-30 15:20:00,76.96,77.07,76.88,77.04,46595.0,71.6686,71.7711,71.5941,71.7431,46595.0
2016-06-30 15:30:00,77.03,77.05,76.98,77.02,67301.0,71.7338,71.7524,71.6872,71.7245,67301.0
2016-06-30 15:40:00,77.02,77.04,76.78,76.78,121505.0,71.7245,71.7431,71.501,71.501,121505.0
2016-06-30 15:50:00,76.78,77.01,76.78,77.0,283539.0,71.501,71.7152,71.501,71.7059,283539.0
2016-07-01 09:30:00,76.76,77.16,76.76,77.05,210213.0,71.4824,71.8549,71.4824,71.7524,210213.0
2016-07-01 09:40:00,77.11,77.31,76.95,77.31,61768.0,71.8083,71.9946,71.6593,71.9946,61768.0
2016-07-01 09:50:00,77.33,77.35,77.22,77.27,29664.0,72.0132,72.0318,71.9107,71.9573,29664.0
2016-07-01 10:00:00,77.28,77.52,77.27,77.42,36588.0,71.9666,72.1901,71.9573,72.097,36588.0
2016-07-01 10:10:00,77.45,77.45,77.19,77.35,22872.0,72.1249,72.1249,71.8828,72.0318,22872.0
2016-07-01 10:20:00,77.42,77.56,77.41,77.46,19573.0,72.097,72.2274,72.0877,72.1342,19573.0
2016-07-01 10:30:00,77.47,77.49,77.31,77.37,22464.0,72.1436,72.1622,71.9946,72.0504,22464.0
2016-07-01 10:40:00,77.38,77.43,77.2,77.36,24527.0,72.0597,72.1063,71.8921,72.0411,24527.0
2016-07-01 10:50:00,77.36,77.53,77.35,77.41,21945.0,72.0411,72.1994,72.0318,72.0877,21945.0
2016-07-01 11:00:00,77.41,77.42,77.27,77.27,21203.0,72.0877,72.097,71.9573,71.9573,21203.0
2016-07-01 11:10:00,77.26,77.26,77.0,77.06,53852.0,71.948,71.948,71.7059,71.7617,53852.0
2016-07-01 11:20:00,77.06,77.06,76.72,76.72,33405.0,71.7617,71.7617,71.4451,71.4451,33405.0
2016-07-01 11:30:00,76.73,76.91,76.72,76.88,43579.0,71.4544,71.6221,71.4451,71.5941,43579.0
2016-07-01 11:40:00,76.88,77.02,76.86,77.02,29699.0,71.5941,71.7245,71.5755,71.7245,29699.0
2016-07-01 11:50:00,77.0,77.16,76.98,77.12,25343.0,71.7059,71.8549,71.6872,71.8176,25343.0
2016-07-01 12:00:00,77.12,77.13,76.9,76.95,29224.0,71.8176,71.8269,71.6127,71.6593,29224.0
2016-07-01 12:10:00,76.95,77.08,76.92,77.07,23456.0,71.6593,71.7804,71.6314,71.7711,23456.0
2016-07-01 12:20:00,77.06,77.06,76.87,76.89,21972.0,71.7617,71.7617,71.5848,71.6034,21972.0
2016-07-01 12:30:00,76.87,76.9,76.71,76.75,42716.0,71.5848,71.6127,71.4358,71.4731,42716.0
2016-07-01 12:40:00,76.75,76.8,76.65,76.67,26686.0,71.4731,71.5196,71.3799,71.3986,26686.0
2016-07-01 12:50:00,76.65,76.73,76.62,76.7,36724.0,71.3799,71.4544,71.352,71.4265,36724.0
2016-07-01 13:00:00,76.71,76.76,76.7,76.73,51182.0,71.4358,71.4824,71.4265,71.4544,51182.0
2016-07-01 13:10:00,76.73,76.75,76.56,76.58,29949.0,71.4544,71.4731,71.2961,71.3147,29949.0
2016-07-01 13:20:00,76.57,76.57,76.4,76.4,24849.0,71.3054,71.3054,71.1471,71.1471,24849.0
2016-07-01 13:30:00,76.39,76.48,76.38,76.43,31815.0,71.1378,71.2216,71.1285,71.1751,31815.0
2016-07-01 13:40:00,76.43,76.54,76.41,76.52,32284.0,71.1751,71.2775,71.1564,71.2589,32284.0
2016-07-01 13:50:00,76.51,76.58,76.51,76.58,22608.0,71.2496,71.3147,71.2496,71.3147,22608.0
2016-07-01 14:00:00,76.58,76.64,76.53,76.6,47413.0,71.3147,71.3706,71.2682,71.3334,47413.0
2016-07-01 14:10:00,76.61,76.62,76.53,76.58,27811.0,71.3427,71.352,71.2682,71.3147,27811.0
2016-07-01 14:20:00,76.59,76.6,76.54,76.56,28844.0,71.3241,71.3334,71.2775,71.2961,28844.0
2016-07-01 14:30:00,76.56,76.57,76.45,76.48,22912.0,71.2961,71.3054,71.1937,71.2216,22912.0
2016-07-01 14:40:00,76.47,76.48,76.43,76.46,27461.0,71.2123,71.2216,71.1751,71.203,27461.0
2016-07-01 14:50:00,76.47,76.54,76.36,76.54,29712.0,71.2123,71.2775,71.1099,71.2775,29712.0
2016-07-01 15:00:00,76.55,76.75,76.54,76.66,46178.0,71.2868,71.4731,71.2775,71.3892,46178.0
2016-07-01 15:10:00,76.66,76.71,76.64,76.69,65603.0,71.3892,71.4358,71.3706,71.4172,65603.0
2016-07-01 15:20:00,76.7,76.71,76.57,76.57,55515.0,71.4265,71.4358,71.3054,71.3054,55515.0
2016-07-01 15:30:00,76.57,76.66,76.51,76.54,97062.0,71.3054,71.3892,71.2496,71.2775,97062.0
2016-07-01 15:40:00,76.54,76.72,76.54,76.67,284387.0,71.2775,71.4451,71.2775,71.3986,284387.0
2016-07-01 15:50:00,76.66,76.75,76.64,76.64,144827.0,71.3892,71.4731,71.3706,71.3706,144827.0
2016-07-05 09:30:00,76.5,76.5,75.76,75.98,59765.0,71.2402,71.2402,70.5511,70.756,59765.0
2016-07-05 09:40:00,75.98,76.13,75.79,76.03,158062.0,70.756,70.8957,70.5791,70.8026,158062.0
2016-07-05 09:50:00,76.0,76.23,75.95,76.01,212705.0,70.7746,70.9888,70.7281,70.7839,212705.0
2016-07-05 10:00:00,75.98,76.15,75.88,75.88,497500.0,70.756,70.9143,70.6629,70.6629,497500.0
2016-07-05 10:10:00,75.87,76.32,75.79,76.3,37942.0,70.6536,71.0726,70.5791,71.054,37942.0
2016-07-05 10:20:00,76.29,76.34,75.98,76.02,43566.0,71.0447,71.0912,70.756,70.7932,43566.0
2016-07-05 10:30:00,76.01,76.06,75.84,75.88,251335.0,70.7839,70.8305,70.6256,70.6629,251335.0
2016-07-05 10:40:00,75.85,75.94,75.49,75.49,23809.0,70.6349,70.7187,70.2997,70.2997,23809.0
2016-07-05 10:50:00,75.47,75.57,75.42,75.56,126093.0,70.2811,70.3742,70.2345,70.3649,126093.0
2016-07-05 11:00:00,75.54,75.57,75.33,75.48,29777.0,70.3463,70.3742,70.1507,70.2904,29777.0
2016-07-05 11:10:00,75.48,75.54,75.37,75.5,42460.0,70.2904,70.3463,70.1879,70.309,42460.0
2016-07-05 11:20:00,75.52,75.79,75.48,75.78,40418.0,70.3276,70.5791,70.2904,70.5697,40418.0
2016-07-05 11:30:00,75.77,75.85,75.57,75.7,29709.0,70.5604,70.6349,70.3742,70.4952,29709.0
2016-07-05 11:40:00,75.68,75.68,75.47,75.55,24814.0,70.4766,70.4766,70.2811,70.3556,24814.0
2016-07-05 11:50:00,75.53,75.55,75.4,75.47,29033.0,70.3369,70.3556,70.2159,70.2811,29033.0
2016-07-05 12:00:00,75.47,75.59,75.45,75.45,69431.0,70.2811,70.3928,70.2624,70.2624,69431.0
2016-07-05 12:10:00,75.45,75.54,75.4,75.44,93187.0,70.2624,70.3463,70.2159,70.2531,93187.0
2016-07-05 12:20:00,75.44,75.81,75.44,75.77,59420.0,70.2531,70.5977,70.2531,70.5604,59420.0
2016-07-05 12:30:00,75.77,75.91,75.75,75.83,65749.0,70.5604,70.6908,70.5418,70.6163,65749.0
2016-07-05 12:40:00,75.84,75.88,75.69,75.78,99210.0,70.6256,70.6629,70.4859,70.5697,99210.0
2016-07-05 12:50:00,75.76,75.88,75.76,75.85,35362.0,70.5511,70.6629,70.5511,70.6349,35362.0
2016-07-05 13:00:00,75.84,76.04,75.82,75.98,47756.0,70.6256,70.8119,70.607,70.756,47756.0
2016-07-05 13:10:00,75.97,75.98,75.77,75.81,33549.0,70.7467,70.756,70.5604,70.5977,33549.0
2016-07-05 13:20:00,75.81,76.05,75.81,76.01,54446.0,70.5977,70.8212,70.5977,70.7839,54446.0
2016-07-05 13:30:00,76.01,76.03,75.95,76.03,38071.0,70.7839,70.8026,70.7281,70.8026,38071.0
2016-07-05 13:40:00,76.02,76.05,75.86,75.94,23459.0,70.7932,70.8212,70.6442,70.7187,23459.0
2016-07-05 13:50:00,75.95,76.11,75.95,76.11,38058.0,70.7281,70.8771,70.7281,70.8771,38058.0
2016-07-05 14:00:00,76.09,76.2,76.06,76.19,44804.0,70.8584,70.9609,70.8305,70.9516,44804.0
2016-07-05 14:10:00,76.19,76.42,76.19,76.29,35545.0,70.9516,71.1657,70.9516,71.0447,35545.0
2016-07-05 14:20:00,76.3,76.31,76.1,76.14,39108.0,71.054,71.0633,70.8677,70.905,39108.0
2016-07-05 14:30:00,76.14,76.2,76.08,76.08,36201.0,70.905,70.9609,70.8491,70.8491,36201.0
2016-07-05 14:40:00,76.09,76.2,76.03,76.09,80790.0,70.8584,70.9609,70.8026,70.8584,80790.0
2016-07-05 14:50:00,76.08,76.1,75.97,76.04,47609.0,70.8491,70.8677,70.7467,70.8119,47609.0
2016-07-05 15:00:00,76.01,76.1,75.98,76.06,45884.0,70.7839,70.8677,70.756,70.8305,45884.0
2016-07-05 15:10:00,76.06,76.17,76.06,76.16,59577.0,70.8305,70.9329,70.8305,70.9236,59577.0
2016-07-05 15:20:00,76.16,76.2,76.06,76.19,59667.0,70.9236,70.9609,70.8305,70.9516,59667.0
2016-07-05 15:30:00,76.2,76.34,76.15,76.31,83639.0,70.9609,71.0912,70.9143,71.0633,83639.0
2016-07-05 15:40:00,76.31,76.38,76.26,76.32,83825.0,71.0633,71.1285,71.0167,71.0726,83825.0
2016-07-05 15:50:00,76.33,76.33,76.09,76.1,138340.0,71.0819,71.0819,70.8584,70.8677,138340.0
2016-07-06 09:30:00,75.91,76.06,75.71,75.78,35280.0,70.6908,70.8305,70.5046,70.5697,35280.0
2016-07-06 09:40:00,75.79,75.93,75.68,75.73,46041.0,70.5791,70.7094,70.4766,70.5232,46041.0
2016-07-06 09:50:00,75.75,75.92,75.56,75.84,74217.0,70.5418,70.7001,70.3649,70.6256,74217.0
2016-07-06 10:00:00,75.88,76.19,75.56,75.58,64443.0,70.6629,70.9516,70.3649,70.3835,64443.0
2016-07-06 10:10:00,75.57,75.74,75.13,75.18,79675.0,70.3742,70.5325,69.9644,70.011,79675.0
2016-07-06 10:20:00,75.17,75.49,75.16,75.36,33656.0,70.0017,70.2997,69.9924,70.1786,33656.0
2016-07-06 10:30:00,75.37,75.75,75.31,75.75,29779.0,70.1879,70.5418,70.1321,70.5418,29779.0
2016-07-06 10:40:00,75.74,75.87,75.69,75.86,30678.0,70.5325,70.6536,70.4859,70.6442,30678.0
2016-07-06 10:50:00,75.87,76.06,75.87,75.93,38026.0,70.6536,70.8305,70.6536,70.7094,38026.0
2016-07-06 11:00:00,75.93,76.02,75.89,75.9,47296.0,70.7094,70.7932,70.6722,70.6815,47296.0
2016-07-06 11:10:00,75.9,76.18,75.9,76.15,145691.0,70.6815,70.9422,70.6815,70.9143,145691.0
2016-07-06 11:20:00,76.14,76.21,75.98,75.99,47797.0,70.905,70.9702,70.756,70.7653,47797.0
2016-07-06 11:30:00,76.0,76.08,75.97,76.06,28056.0,70.7746,70.8491,70.7467,70.8305,28056.0
2016-07-06 11:40:00,76.08,76.18,75.98,76.01,37542.0,70.8491,70.9422,70.756,70.7839,37542.0
2016-07-06 11:50:00,76.01,76.14,75.96,76.07,18800.0,70.7839,70.905,70.7374,70.8398,18800.0
2016-07-06 12:00:00,76.1,76.35,76.07,76.31,28479.0,70.8677,71.1006,70.8398,71.0633,28479.0
2016-07-06 12:10:00,76.32,76.38,76.24,76.26,21240.0,71.0726,71.1285,70.9981,71.0167,21240.0
2016-07-06 12:20:00,76.28,76.34,76.18,76.22,23588.0,71.0354,71.0912,70.9422,70.9795,23588.0
2016-07-06 12:30:00,76.27,76.4,76.26,76.29,14515.0,71.0261,71.1471,71.0167,71.0447,14515.0
2016-07-06 12:40:00,76.32,76.4,76.22,76.22,12403.0,71.0726,71.1471,70.9795,70.9795,12403.0
2016-07-06 12:50:00,76.24,76.44,76.22,76.44,13233.0,70.9981,71.1844,70.9795,71.1844,13233.0
2016-07-06 13:00:00,76.44,76.66,76.43,76.61,23781.0,71.1844,71.3892,71.1751,71.3427,23781.0
2016-07-06 13:10:00,76.62,76.65,76.57,76.59,12592.0,71.352,71.3799,71.3054,71.3241,12592.0
2016-07-06 13:20:00,76.59,76.61,76.51,76.58,37092.0,71.3241,71.3427,71.2496,71.3147,37092.0
2016-07-06 13:30:00,76.58,76.63,76.53,76.59,38257.0,71.3147,71.3613,71.2682,71.3241,38257.0
2016-07-06 13:40:00,76.61,76.67,76.5,76.58,17912.0,71.3427,71.3986,71.2402,71.3147,17912.0
2016-07-06 13:50:00,76.59,76.68,76.54,76.54,16819.0,71.3241,71.4079,71.2775,71.2775,16819.0
2016-07-06 14:00:00,76.54,76.66,76.4,76.63,30167.0,71.2775,71.3892,71.1471,71.3613,30167.0
2016-07-06 14:10:00,76.62,76.65,76.33,76.48,31235.0,71.352,71.3799,71.0819,71.2216,31235.0
2016-07-06 14:20:00,76.5,76.5,76.28,76.33,30324.0,71.2402,71.2402,71.0354,71.0819,30324.0
2016-07-06 14:30:00,76.31,76.37,76.26,76.3,52024.0,71.0633,71.1192,71.0167,71.054,52024.0
2016-07-06 14:40:00,76.3,76.33,76.2,76.21,37921.0,71.054,71.0819,70.9609,70.9702,37921.0
2016-07-06 14:50:00,76.2,76.31,76.17,76.27,45463.0,70.9609,71.0633,70.9329,71.0261,45463.0
2016-07-06 15:00:00,76.27,76.31,76.2,76.26,43850.0,71.0261,71.0633,70.9609,71.0167,43850.0
2016-07-06 15:10:00,76.25,76.32,76.23,76.25,46435.0,71.0074,71.0726,70.9888,71.0074,46435.0
2016-07-06 15:20:00,76.25,76.25,76.1,76.11,47824.0,71.0074,71.0074,70.8677,70.8771,47824.0
2016-07-06 15:30:00,76.11,76.25,76.1,76.16,83906.0,70.8771,71.0074,70.8677,70.9236,83906.0
2016-07-06 15:40:00,76.16,76.26,76.15,76.2,69164.0,70.9236,71.0167,70.9143,70.9609,69164.0
2016-07-06 15:50:00,76.22,76.27,76.14,76.18,170168.0,70.9795,71.0261,70.905,70.9422,170168.0
2016-07-07 09:30:00,76.38,77.49,76.11,77.45,70495.0,71.1285,72.1622,70.8771,72.1249,70495.0
2016-07-07 09:40:00,77.41,77.68,77.32,77.52,72322.0,72.0877,72.3391,72.0039,72.1901,72322.0
2016-07-07 09:50:00,77.54,77.8,77.47,77.69,150860.0,72.2087,72.4509,72.1436,72.3484,150860.0
2016-07-07 10:00:00,77.72,77.77,77.43,77.57,82072.0,72.3764,72.4229,72.1063,72.2367,82072.0
2016-07-07 10:10:00,77.57,77.75,77.43,77.7,106926.0,72.2367,72.4043,72.1063,72.3577,106926.0
2016-07-07 10:20:00,77.71,77.74,77.53,77.74,49661.0,72.3671,72.395,72.1994,72.395,49661.0
2016-07-07 10:30:00,77.73,77.78,77.58,77.76,34758.0,72.3857,72.4322,72.246,72.4136,34758.0
2016-07-07 10:40:00,77.76,77.94,77.59,77.69,86233.0,72.4136,72.5812,72.2553,72.3484,86233.0
2016-07-07 10:50:00,77.7,77.83,77.56,77.57,30370.0,72.3577,72.4788,72.2274,72.2367,30370.0
2016-07-07 11:00:00,77.55,77.64,77.45,77.64,53393.0,72.2181,72.3019,72.1249,72.3019,53393.0
2016-07-07 11:10:00,77.65,77.77,77.54,77.56,35762.0,72.3112,72.4229,72.2087,72.2274,35762.0
2016-07-07 11:20:00,77.55,77.62,77.45,77.58,63068.0,72.2181,72.2832,72.1249,72.246,63068.0
2016-07-07 11:30:00,77.58,77.65,77.5,77.57,73986.0,72.246,72.3112,72.1715,72.2367,73986.0
2016-07-07 11:40:00,77.57,77.57,77.27,77.28,30919.0,72.2367,72.2367,71.9573,71.9666,30919.0
2016-07-07 11:50:00,77.29,77.51,77.21,77.5,31098.0,71.9759,72.1808,71.9014,72.1715,31098.0
2016-07-07 12:00:00,77.5,77.5,77.32,77.34,27392.0,72.1715,72.1715,72.0039,72.0225,27392.0
2016-07-07 12:10:00,77.36,77.5,77.36,77.47,16810.0,72.0411,72.1715,72.0411,72.1436,16810.0
2016-07-07 12:20:00,77.47,77.51,77.36,77.47,22379.0,72.1436,72.1808,72.0411,72.1436,22379.0
2016-07-07 12:30:00,77.47,77.56,77.29,77.34,29038.0,72.1436,72.2274,71.9759,72.0225,29038.0
2016-07-07 12:40:00,77.33,77.37,77.19,77.27,16274.0,72.0132,72.0504,71.8828,71.9573,16274.0
2016-07-07 12:50:00,77.23,77.25,76.97,76.99,20826.0,71.9201,71.9387,71.6779,71.6966,20826.0
2016-07-07 13:00:00,76.98,77.0,76.83,76.86,27320.0,71.6872,71.7059,71.5476,71.5755,27320.0
2016-07-07 13:10:00,76.85,77.0,76.82,76.96,17316.0,71.5662,71.7059,71.5382,71.6686,17316.0
2016-07-07 13:20:00,76.95,77.17,76.93,77.13,17757.0,71.6593,71.8642,71.6407,71.8269,17757.0
2016-07-07 13:30:00,77.14,77.3,77.13,77.28,24298.0,71.8362,71.9852,71.8269,71.9666,24298.0
2016-07-07 13:40:00,77.27,77.32,77.2,77.23,19899.0,71.9573,72.0039,71.8921,71.9201,19899.0
2016-07-07 13:50:00,77.24,77.27,77.14,77.25,62035.0,71.9294,71.9573,71.8362,71.9387,62035.0
2016-07-07 14:00:00,77.25,77.25,77.07,77.07,28630.0,71.9387,71.9387,71.7711,71.7711,28630.0
2016-07-07 14:10:00,77.04,77.04,76.88,77.0,27219.0,71.7431,71.7431,71.5941,71.7059,27219.0
2016-07-07 14:20:00,76.99,77.17,76.97,77.06,34790.0,71.6966,71.8642,71.6779,71.7617,34790.0
2016-07-07 14:30:00,77.05,77.09,76.87,76.91,33504.0,71.7524,71.7897,71.5848,71.6221,33504.0
2016-07-07 14:40:00,76.9,76.9,76.73,76.78,29829.0,71.6127,71.6127,71.4544,71.501,29829.0
2016-07-07 14:50:00,76.78,76.82,76.69,76.77,35089.0,71.501,71.5382,71.4172,71.4917,35089.0
2016-07-07 15:00:00,76.77,77.1,76.77,77.07,27856.0,71.4917,71.799,71.4917,71.7711,27856.0
2016-07-07 15:10:00,77.1,77.17,77.02,77.09,43256.0,71.799,71.8642,71.7245,71.7897,43256.0
2016-07-07 15:20:00,77.1,77.11,76.99,77.01,40959.0,71.799,71.8083,71.6966,71.7152,40959.0
2016-07-07 15:30:00,77.03,77.12,76.99,77.1,56779.0,71.7338,71.8176,71.6966,71.799,56779.0
2016-07-07 15:40:00,77.1,77.11,76.99,77.02,101219.0,71.799,71.8083,71.6966,71.7245,101219.0
2016-07-07 15:50:00,77.02,77.08,76.96,77.0,151635.0,71.7245,71.7804,71.6686,71.7059,151635.0
2016-07-08 09:30:00,77.57,78.0,77.5,77.68,70541.0,72.2367,72.6371,72.1715,72.3391,70541.0
2016-07-08 09:40:00,77.69,77.91,77.47,77.47,307874.0,72.3484,72.5533,72.1436,72.1436,307874.0
2016-07-08 09:50:00,77.5,77.58,77.37,77.53,65775.0,72.1715,72.246,72.0504,72.1994,65775.0
2016-07-08 10:00:00,77.54,77.59,77.45,77.54,80429.0,72.2087,72.2553,72.1249,72.2087,80429.0
2016-07-08 10:10:00,77.55,77.63,77.37,77.37,90988.0,72.2181,72.2926,72.0504,72.0504,90988.0
2016-07-08 10:20:00,77.41,77.59,77.37,77.5,74254.0,72.0877,72.2553,72.0504,72.1715,74254.0
2016-07-08 10:30:00,77.5,77.59,77.46,77.58,54504.0,72.1715,72.2553,72.1342,72.246,54504.0
2016-07-08 10:40:00,77.58,77.62,77.47,77.51,272302.0,72.246,72.2832,72.1436,72.1808,272302.0
2016-07-08 10:50:00,77.52,77.97,77.5,77.9,90117.0,72.1901,72.6092,72.1715,72.544,90117.0
2016-07-08 11:00:00,77.91,78.34,77.89,78.26,167565.0,72.5533,72.9537,72.5347,72.8792,167565.0
2016-07-08 11:10:00,78.25,78.55,78.24,78.53,47101.0,72.8699,73.1493,72.8606,73.1307,47101.0
2016-07-08 11:20:00,78.53,78.59,78.43,78.44,40025.0,73.1307,73.1865,73.0375,73.0469,40025.0
2016-07-08 11:30:00,78.45,78.58,78.37,78.48,196700.0,73.0562,73.1772,72.9817,73.0841,196700.0
2016-07-08 11:40:00,78.47,78.51,78.22,78.35,35871.0,73.0748,73.112,72.842,72.963,35871.0
2016-07-08 11:50:00,78.35,78.45,78.25,78.3,49145.0,72.963,73.0562,72.8699,72.9165,49145.0
2016-07-08 12:00:00,78.3,78.36,78.25,78.27,66098.0,72.9165,72.9724,72.8699,72.8885,66098.0
2016-07-08 12:10:00,78.29,78.36,78.26,78.31,42790.0,72.9072,72.9724,72.8792,72.9258,42790.0
2016-07-08 12:20:00,78.32,78.33,78.24,78.3,21180.0,72.9351,72.9444,72.8606,72.9165,21180.0
2016-07-08 12:30:00,78.3,78.31,78.23,78.24,22125.0,72.9165,72.9258,72.8513,72.8606,22125.0
2016-07-08 12:40:00,78.24,78.28,78.19,78.22,34384.0,72.8606,72.8979,72.814,72.842,34384.0
2016-07-08 12:50:00,78.23,78.27,78.2,78.24,109895.0,72.8513,72.8885,72.8234,72.8606,109895.0
2016-07-08 13:00:00,78.25,78.25,78.16,78.22,98946.0,72.8699,72.8699,72.7861,72.842,98946.0
2016-07-08 13:10:00,78.22,78.25,78.18,78.18,22560.0,72.842,72.8699,72.8047,72.8047,22560.0
2016-07-08 13:20:00,78.19,78.25,78.18,78.23,24726.0,72.814,72.8699,72.8047,72.8513,24726.0
2016-07-08 13:30:00,78.25,78.25,78.21,78.25,55964.0,72.8699,72.8699,72.8327,72.8699,55964.0
2016-07-08 13:40:00,78.25,78.29,78.23,78.27,38878.0,72.8699,72.9072,72.8513,72.8885,38878.0
2016-07-08 13:50:00,78.26,78.31,78.25,78.29,32527.0,72.8792,72.9258,72.8699,72.9072,32527.0
2016-07-08 14:00:00,78.3,78.35,78.27,78.34,100910.0,72.9165,72.963,72.8885,72.9537,100910.0
2016-07-08 14:10:00,78.34,78.46,78.29,78.45,227030.0,72.9537,73.0655,72.9072,73.0562,227030.0
2016-07-08 14:20:00,78.45,78.55,78.44,78.51,168825.0,73.0562,73.1493,73.0469,73.112,168825.0
2016-07-08 14:30:00,78.52,78.53,78.43,78.44,92470.0,73.1214,73.1307,73.0375,73.0469,92470.0
2016-07-08 14:40:00,78.44,78.45,78.35,78.43,57666.0,73.0469,73.0562,72.963,73.0375,57666.0
2016-07-08 14:50:00,78.43,78.47,78.39,78.39,44467.0,73.0375,73.0748,73.0003,73.0003,44467.0
2016-07-08 15:00:00,78.41,78.46,78.39,78.42,37490.0,73.0189,73.0655,73.0003,73.0282,37490.0
2016-07-08 15:10:00,78.43,78.43,78.36,78.4,44821.0,73.0375,73.0375,72.9724,73.0096,44821.0
2016-07-08 15:20:00,78.39,78.41,78.3,78.3,40753.0,73.0003,73.0189,72.9165,72.9165,40753.0
2016-07-08 15:30:00,78.3,78.31,78.19,78.25,73255.0,72.9165,72.9258,72.814,72.8699,73255.0
2016-07-08 15:40:00,78.25,78.26,78.17,78.22,148836.0,72.8699,72.8792,72.7954,72.842,148836.0
2016-07-08 15:50:00,78.22,78.22,78.15,78.2,254051.0,72.842,72.842,72.7768,72.8234,254051.0
2016-07-11 09:30:00,78.56,78.66,78.23,78.43,55296.0,73.1586,73.2517,72.8513,73.0375,55296.0
2016-07-11 09:40:00,78.44,78.64,78.24,78.48,64337.0,73.0469,73.2331,72.8606,73.0841,64337.0
2016-07-11 09:50:00,78.47,78.59,78.18,78.43,46328.0,73.0748,73.1865,72.8047,73.0375,46328.0
2016-07-11 10:00:00,78.41,78.68,78.39,78.65,34559.0,73.0189,73.2704,73.0003,73.2424,34559.0
2016-07-11 10:10:00,78.61,78.64,78.45,78.53,25979.0,73.2052,73.2331,73.0562,73.1307,25979.0
2016-07-11 10:20:00,78.5,78.55,78.35,78.46,18249.0,73.1027,73.1493,72.963,73.0655,18249.0
2016-07-11 10:30:00,78.48,78.59,78.46,78.53,16609.0,73.0841,73.1865,73.0655,73.1307,16609.0
2016-07-11 10:40:00,78.53,78.53,78.35,78.49,40875.0,73.1307,73.1307,72.963,73.0934,40875.0
2016-07-11 10:50:00,78.5,78.57,78.46,78.57,18507.0,73.1027,73.1679,73.0655,73.1679,18507.0
2016-07-11 11:00:00,78.57,78.65,78.52,78.6,25089.0,73.1679,73.2424,73.1214,73.1959,25089.0
2016-07-11 11:10:00,78.58,78.61,78.47,78.58,27518.0,73.1772,73.2052,73.0748,73.1772,27518.0
2016-07-11 11:20:00,78.57,78.65,78.49,78.6,23592.0,73.1679,73.2424,73.0934,73.1959,23592.0
2016-07-11 11:30:00,78.6,78.63,78.53,78.54,21300.0,73.1959,73.2238,73.1307,73.14,21300.0
2016-07-11 11:40:00,78.53,78.61,78.52,78.58,20602.0,73.1307,73.2052,73.1214,73.1772,20602.0
2016-07-11 11:50:00,78.56,78.58,78.53,78.57,47946.0,73.1586,73.1772,73.1307,73.1679,47946.0
2016-07-11 12:00:00,78.57,78.59,78.51,78.52,14221.0,73.1679,73.1865,73.112,73.1214,14221.0
2016-07-11 12:10:00,78.52,78.53,78.5,78.52,26292.0,73.1214,73.1307,73.1027,73.1214,26292.0
2016-07-11 12:20:00,78.53,78.57,78.51,78.53,15369.0,73.1307,73.1679,73.112,73.1307,15369.0
2016-07-11 12:30:00,78.53,78.61,78.5,78.54,46435.0,73.1307,73.2052,73.1027,73.14,46435.0
2016-07-11 12:40:00,78.54,78.55,78.48,78.49,24747.0,73.14,73.1493,73.0841,73.0934,24747.0
2016-07-11 12:50:00,78.48,78.5,78.41,78.48,20836.0,73.0841,73.1027,73.0189,73.0841,20836.0
2016-07-11 13:00:00,78.49,78.54,78.48,78.51,14391.0,73.0934,73.14,73.0841,73.112,14391.0
2016-07-11 13:10:00,78.52,78.55,78.49,78.52,16119.0,73.1214,73.1493,73.0934,73.1214,16119.0
2016-07-11 13:20:00,78.53,78.56,78.47,78.49,33011.0,73.1307,73.1586,73.0748,73.0934,33011.0
2016-07-11 13:30:00,78.49,78.51,78.46,78.49,41273.0,73.0934,73.112,73.0655,73.0934,41273.0
2016-07-11 13:40:00,78.49,78.5,78.45,78.49,32213.0,73.0934,73.1027,73.0562,73.0934,32213.0
2016-07-11 13:50:00,78.5,78.51,78.47,78.47,37931.0,73.1027,73.112,73.0748,73.0748,37931.0
2016-07-11 14:00:00,78.49,78.5,78.45,78.49,14302.0,73.0934,73.1027,73.0562,73.0934,14302.0
2016-07-11 14:10:00,78.5,78.5,78.47,78.5,18875.0,73.1027,73.1027,73.0748,73.1027,18875.0
2016-07-11 14:20:00,78.5,78.52,78.48,78.51,31803.0,73.1027,73.1214,73.0841,73.112,31803.0
2016-07-11 14:30:00,78.5,78.55,78.49,78.52,32380.0,73.1027,73.1493,73.0934,73.1214,32380.0
2016-07-11 14:40:00,78.52,78.54,78.5,78.53,20480.0,73.1214,73.14,73.1027,73.1307,20480.0
2016-07-11 14:50:00,78.53,78.58,78.52,78.53,30867.0,73.1307,73.1772,73.1214,73.1307,30867.0
2016-07-11 15:00:00,78.54,78.56,78.53,78.54,33989.0,73.14,73.1586,73.1307,73.14,33989.0
2016-07-11 15:10:00,78.53,78.53,78.44,78.46,37755.0,73.1307,73.1307,73.0469,73.0655,37755.0
2016-07-11 15:20:00,78.47,78.5,78.46,78.46,25317.0,73.0748,73.1027,73.0655,73.0655,25317.0
2016-07-11 15:30:00,78.46,78.5,78.38,78.38,38044.0,73.0655,73.1027,72.991,72.991,38044.0
2016-07-11 15:40:00,78.38,78.39,78.14,78.17,59687.0,72.991,73.0003,72.7675,72.7954,59687.0
2016-07-11 15:50:00,78.17,78.2,78.1,78.14,90087.0,72.7954,72.8234,72.7302,72.7675,90087.0
2016-07-12 09:30:00,78.27,78.73,78.12,78.5,155922.0,72.8885,73.3169,72.7489,73.1027,155922.0
2016-07-12 09:40:00,78.5,78.61,78.38,78.45,54211.0,73.1027,73.2052,72.991,73.0562,54211.0
2016-07-12 09:50:00,78.48,78.56,78.35,78.35,64030.0,73.0841,73.1586,72.963,72.963,64030.0
2016-07-12 10:00:00,78.36,78.4,78.21,78.24,39189.0,72.9724,73.0096,72.8327,72.8606,39189.0
2016-07-12 10:10:00,78.24,78.34,78.08,78.11,45626.0,72.8606,72.9537,72.7116,72.7396,45626.0
2016-07-12 10:20:00,78.11,78.11,77.91,77.97,36101.0,72.7396,72.7396,72.5533,72.6092,36101.0
2016-07-12 10:30:00,77.98,78.18,77.98,78.18,48324.0,72.6185,72.8047,72.6185,72.8047,48324.0
2016-07-12 10:40:00,78.18,78.25,78.16,78.18,51530.0,72.8047,72.8699,72.7861,72.8047,51530.0
2016-07-12 10:50:00,78.18,78.2,78.11,78.14,47718.0,72.8047,72.8234,72.7396,72.7675,47718.0
2016-07-12 11:00:00,78.14,78.22,78.13,78.19,118335.0,72.7675,72.842,72.7582,72.814,118335.0
2016-07-12 11:10:00,78.18,78.21,78.04,78.07,84892.0,72.8047,72.8327,72.6744,72.7023,84892.0
2016-07-12 11:20:00,78.07,78.16,78.07,78.12,51319.0,72.7023,72.7861,72.7023,72.7489,51319.0
2016-07-12 11:30:00,78.11,78.23,78.1,78.2,39409.0,72.7396,72.8513,72.7302,72.8234,39409.0
2016-07-12 11:40:00,78.19,78.24,78.11,78.21,110625.0,72.814,72.8606,72.7396,72.8327,110625.0
2016-07-12 11:50:00,78.21,78.25,78.03,78.08,80954.0,72.8327,72.8699,72.6651,72.7116,80954.0
2016-07-12 12:00:00,78.08,78.18,78.08,78.18,39566.0,72.7116,72.8047,72.7116,72.8047,39566.0
2016-07-12 12:10:00,78.19,78.21,78.12,78.2,49586.0,72.814,72.8327,72.7489,72.8234,49586.0
2016-07-12 12:20:00,78.21,78.21,78.08,78.15,73028.0,72.8327,72.8327,72.7116,72.7768,73028.0
2016-07-12 12:30:00,78.15,78.23,78.14,78.21,69179.0,72.7768,72.8513,72.7675,72.8327,69179.0
2016-07-12 12:40:00,78.2,78.25,78.11,78.13,47208.0,72.8234,72.8699,72.7396,72.7582,47208.0
2016-07-12 12:50:00,78.14,78.22,78.11,78.19,27148.0,72.7675,72.842,72.7396,72.814,27148.0
2016-07-12 13:00:00,78.18,78.25,78.18,78.2,32165.0,72.8047,72.8699,72.8047,72.8234,32165.0
2016-07-12 13:10:00,78.2,78.3,78.16,78.3,21528.0,72.8234,72.9165,72.7861,72.9165,21528.0
2016-07-12 13:20:00,78.31,78.32,78.29,78.32,29425.0,72.9258,72.9351,72.9072,72.9351,29425.0
2016-07-12 13:30:00,78.32,78.39,78.32,78.38,34966.0,72.9351,73.0003,72.9351,72.991,34966.0
2016-07-12 13:40:00,78.39,78.45,78.3,78.32,30008.0,73.0003,73.0562,72.9165,72.9351,30008.0
2016-07-12 13:50:00,78.32,78.37,78.29,78.31,29783.0,72.9351,72.9817,72.9072,72.9258,29783.0
2016-07-12 14:00:00,78.32,78.34,78.25,78.26,34177.0,72.9351,72.9537,72.8699,72.8792,34177.0
2016-07-12 14:10:00,78.26,78.4,78.25,78.4,32011.0,72.8792,73.0096,72.8699,73.0096,32011.0
2016-07-12 14:20:00,78.4,78.44,78.4,78.43,37203.0,73.0096,73.0469,73.0096,73.0375,37203.0
2016-07-12 14:30:00,78.42,78.49,78.35,78.44,50483.0,73.0282,73.0934,72.963,73.0469,50483.0
2016-07-12 14:40:00,78.44,78.49,78.38,78.39,40900.0,73.0469,73.0934,72.991,73.0003,40900.0
2016-07-12 14:50:00,78.4,78.49,78.4,78.41,62214.0,73.0096,73.0934,73.0096,73.0189,62214.0
2016-07-12 15:00:00,78.4,78.49,78.4,78.47,48570.0,73.0096,73.0934,73.0096,73.0748,48570.0
2016-07-12 15:10:00,78.47,78.51,78.44,78.5,121228.0,73.0748,73.112,73.0469,73.1027,121228.0
2016-07-12 15:20:00,78.5,78.51,78.46,78.47,61880.0,73.1027,73.112,73.0655,73.0748,61880.0
2016-07-12 15:30:00,78.47,78.5,78.45,78.48,47920.0,73.0748,73.1027,73.0562,73.0841,47920.0
2016-07-12 15:40:00,78.48,78.49,78.39,78.41,78127.0,73.0841,73.0934,73.0003,73.0189,78127.0
2016-07-12 15:50:00,78.4,78.44,78.35,78.41,138594.0,73.0096,73.0469,72.963,73.0189,138594.0
2016-07-13 09:30:00,78.87,79.45,78.84,79.19,144342.0,73.4473,73.9874,73.4194,73.7453,144342.0
2016-07-13 09:40:00,79.2,79.38,79.05,79.05,40111.0,73.7546,73.9222,73.6149,73.6149,40111.0
2016-07-13 09:50:00,79.07,79.1,78.84,79.05,52153.0,73.6335,73.6615,73.4194,73.6149,52153.0
2016-07-13 10:00:00,79.1,79.64,79.07,79.5,85830.0,73.6615,74.1644,73.6335,74.034,85830.0
2016-07-13 10:10:00,79.5,79.61,79.38,79.42,35785.0,74.034,74.1364,73.9222,73.9595,35785.0
2016-07-13 10:20:00,79.41,79.55,79.39,79.51,44800.0,73.9502,74.0805,73.9315,74.0433,44800.0
2016-07-13 10:30:00,79.51,79.55,79.28,79.35,34345.0,74.0433,74.0805,73.8291,73.8943,34345.0
2016-07-13 10:40:00,79.35,79.43,79.27,79.31,24777.0,73.8943,73.9688,73.8198,73.857,24777.0
2016-07-13 10:50:00,79.32,79.67,79.21,79.64,168777.0,73.8664,74.1923,73.7639,74.1644,168777.0
2016-07-13 11:00:00,79.65,79.88,79.64,79.75,268502.0,74.1737,74.3879,74.1644,74.2668,268502.0
2016-07-13 11:10:00,79.76,79.83,79.65,79.67,129488.0,74.2761,74.3413,74.1737,74.1923,129488.0
2016-07-13 11:20:00,79.68,79.74,79.64,79.73,29409.0,74.2016,74.2575,74.1644,74.2482,29409.0
2016-07-13 11:30:00,79.72,79.74,79.65,79.7,58925.0,74.2389,74.2575,74.1737,74.2202,58925.0
2016-07-13 11:40:00,79.7,79.78,79.68,79.75,89909.0,74.2202,74.2947,74.2016,74.2668,89909.0
2016-07-13 11:50:00,79.74,79.88,79.72,79.86,81264.0,74.2575,74.3879,74.2389,74.3692,81264.0
2016-07-13 12:00:00,79.87,79.87,79.74,79.79,26500.0,74.3785,74.3785,74.2575,74.304,26500.0
2016-07-13 12:10:00,79.79,79.95,79.78,79.88,40535.0,74.304,74.453,74.2947,74.3879,40535.0
2016-07-13 12:20:00,79.86,79.9,79.81,79.81,32585.0,74.3692,74.4065,74.3227,74.3227,32585.0
2016-07-13 12:30:00,79.81,79.81,79.61,79.65,24123.0,74.3227,74.3227,74.1364,74.1737,24123.0
2016-07-13 12:40:00,79.64,79.72,79.62,79.67,27698.0,74.1644,74.2389,74.1457,74.1923,27698.0
2016-07-13 12:50:00,79.66,79.66,79.49,79.6,93237.0,74.183,74.183,74.0247,74.1271,93237.0
2016-07-13 13:00:00,79.6,79.67,79.55,79.59,48940.0,74.1271,74.1923,74.0805,74.1178,48940.0
2016-07-13 13:10:00,79.58,79.63,79.55,79.59,18740.0,74.1085,74.155,74.0805,74.1178,18740.0
2016-07-13 13:20:00,79.59,79.59,79.44,79.47,20506.0,74.1178,74.1178,73.9781,74.006,20506.0
2016-07-13 13:30:00,79.45,79.55,79.43,79.53,26269.0,73.9874,74.0805,73.9688,74.0619,26269.0
2016-07-13 13:40:00,79.53,79.62,79.51,79.61,62634.0,74.0619,74.1457,74.0433,74.1364,62634.0
2016-07-13 13:50:00,79.61,79.63,79.51,79.52,90603.0,74.1364,74.155,74.0433,74.0526,90603.0
2016-07-13 14:00:00,79.52,79.65,79.49,79.65,43010.0,74.0526,74.1737,74.0247,74.1737,43010.0
2016-07-13 14:10:00,79.66,79.7,79.59,79.6,31544.0,74.183,74.2202,74.1178,74.1271,31544.0
2016-07-13 14:20:00,79.62,79.63,79.54,79.62,46971.0,74.1457,74.155,74.0712,74.1457,46971.0
2016-07-13 14:30:00,79.62,79.63,79.53,79.54,31076.0,74.1457,74.155,74.0619,74.0712,31076.0
2016-07-13 14:40:00,79.53,79.7,79.48,79.68,49408.0,74.0619,74.2202,74.0154,74.2016,49408.0
2016-07-13 14:50:00,79.69,79.7,79.58,79.62,29177.0,74.2109,74.2202,74.1085,74.1457,29177.0
2016-07-13 15:00:00,79.6,79.68,79.58,79.59,30460.0,74.1271,74.2016,74.1085,74.1178,30460.0
2016-07-13 15:10:00,79.6,79.61,79.52,79.55,30996.0,74.1271,74.1364,74.0526,74.0805,30996.0
2016-07-13 15:20:00,79.56,79.59,79.54,79.56,45763.0,74.0899,74.1178,74.0712,74.0899,45763.0
2016-07-13 15:30:00,79.56,79.6,79.52,79.58,86635.0,74.0899,74.1271,74.0526,74.1085,86635.0
2016-07-13 15:40:00,79.58,79.61,79.52,79.56,61427.0,74.1085,74.1364,74.0526,74.0899,61427.0
2016-07-13 15:50:00,79.55,79.6,79.48,79.53,124077.0,74.0805,74.1271,74.0154,74.0619,124077.0
2016-07-14 09:30:00,79.98,80.13,79.55,79.65,131240.0,74.481,74.6207,74.0805,74.1737,131240.0
2016-07-14 09:40:00,79.66,79.66,79.19,79.22,44418.0,74.183,74.183,73.7453,73.7732,44418.0
2016-07-14 09:50:00,79.21,79.23,78.78,79.1,165957.0,73.7639,73.7825,73.3635,73.6615,165957.0
2016-07-14 10:00:00,79.1,79.1,78.89,78.99,58474.0,73.6615,73.6615,73.4659,73.559,58474.0
2016-07-14 10:10:00,79.03,79.21,78.97,79.01,58150.0,73.5963,73.7639,73.5404,73.5777,58150.0
2016-07-14 10:20:00,79.0,79.01,78.62,78.66,30806.0,73.5684,73.5777,73.2145,73.2517,30806.0
2016-07-14 10:30:00,78.67,78.94,78.63,78.92,57406.0,73.261,73.5125,73.2238,73.4939,57406.0
2016-07-14 10:40:00,78.91,78.92,78.77,78.85,20836.0,73.4845,73.4939,73.3542,73.4287,20836.0
2016-07-14 10:50:00,78.87,78.94,78.81,78.86,29122.0,73.4473,73.5125,73.3914,73.438,29122.0
2016-07-14 11:00:00,78.86,78.89,78.8,78.89,59140.0,73.438,73.4659,73.3821,73.4659,59140.0
2016-07-14 11:10:00,78.89,78.9,78.75,78.79,17008.0,73.4659,73.4752,73.3355,73.3728,17008.0
2016-07-14 11:20:00,78.8,78.85,78.71,78.71,13862.0,73.3821,73.4287,73.2983,73.2983,13862.0
2016-07-14 11:30:00,78.7,78.75,78.6,78.6,9387.0,73.289,73.3355,73.1959,73.1959,9387.0
2016-07-14 11:40:00,78.59,78.61,78.38,78.39,25225.0,73.1865,73.2052,72.991,73.0003,25225.0
2016-07-14 11:50:00,78.39,78.43,78.38,78.39,22832.0,73.0003,73.0375,72.991,73.0003,22832.0
2016-07-14 12:00:00,78.4,78.55,78.4,78.53,22892.0,73.0096,73.1493,73.0096,73.1307,22892.0
2016-07-14 12:10:00,78.53,78.55,78.38,78.44,56574.0,73.1307,73.1493,72.991,73.0469,56574.0
2016-07-14 12:20:00,78.44,78.46,78.31,78.36,102656.0,73.0469,73.0655,72.9258,72.9724,102656.0
2016-07-14 12:30:00,78.36,78.39,78.25,78.38,84525.0,72.9724,73.0003,72.8699,72.991,84525.0
2016-07-14 12:40:00,78.41,78.52,78.4,78.48,10200.0,73.0189,73.1214,73.0096,73.0841,10200.0
2016-07-14 12:50:00,78.48,78.48,78.34,78.34,30131.0,73.0841,73.0841,72.9537,72.9537,30131.0
2016-07-14 13:00:00,78.35,78.38,78.26,78.37,23247.0,72.963,72.991,72.8792,72.9817,23247.0
2016-07-14 13:10:00,78.36,78.36,78.15,78.17,12329.0,72.9724,72.9724,72.7768,72.7954,12329.0
2016-07-14 13:20:00,78.15,78.23,78.15,78.16,10471.0,72.7768,72.8513,72.7768,72.7861,10471.0
2016-07-14 13:30:00,78.15,78.15,78.09,78.1,22594.0,72.7768,72.7768,72.7209,72.7302,22594.0
2016-07-14 13:40:00,78.1,78.18,78.09,78.13,22239.0,72.7302,72.8047,72.7209,72.7582,22239.0
2016-07-14 13:50:00,78.13,78.13,78.04,78.12,24418.0,72.7582,72.7582,72.6744,72.7489,24418.0
2016-07-14 14:00:00,78.13,78.15,78.05,78.13,67808.0,72.7582,72.7768,72.6837,72.7582,67808.0
2016-07-14 14:10:00,78.14,78.17,78.12,78.16,32892.0,72.7675,72.7954,72.7489,72.7861,32892.0
2016-07-14 14:20:00,78.16,78.24,78.14,78.19,18263.0,72.7861,72.8606,72.7675,72.814,18263.0
2016-07-14 14:30:00,78.19,78.35,78.19,78.35,27068.0,72.814,72.963,72.814,72.963,27068.0
2016-07-14 14:40:00,78.37,78.42,78.29,78.3,30230.0,72.9817,73.0282,72.9072,72.9165,30230.0
2016-07-14 14:50:00,78.31,78.33,78.22,78.24,24254.0,72.9258,72.9444,72.842,72.8606,24254.0
2016-07-14 15:00:00,78.23,78.4,78.21,78.4,56605.0,72.8513,73.0096,72.8327,73.0096,56605.0
2016-07-14 15:10:00,78.4,78.45,78.36,78.38,26097.0,73.0096,73.0562,72.9724,72.991,26097.0
2016-07-14 15:20:00,78.39,78.41,78.31,78.38,33903.0,73.0003,73.0189,72.9258,72.991,33903.0
2016-07-14 15:30:00,78.38,78.39,78.29,78.3,36282.0,72.991,73.0003,72.9072,72.9165,36282.0
2016-07-14 15:40:00,78.3,78.32,78.21,78.23,66390.0,72.9165,72.9351,72.8327,72.8513,66390.0
2016-07-14 15:50:00,78.24,78.36,78.24,78.29,133863.0,72.8606,72.9724,72.8606,72.9072,133863.0
2016-07-15 09:30:00,78.58,78.93,78.58,78.86,105409.0,73.1772,73.5032,73.1772,73.438,105409.0
2016-07-15 09:40:00,78.85,78.85,78.67,78.84,69246.0,73.4287,73.4287,73.261,73.4194,69246.0
2016-07-15 09:50:00,78.85,78.85,78.56,78.62,41962.0,73.4287,73.4287,73.1586,73.2145,41962.0
2016-07-15 10:00:00,78.6,78.91,78.56,78.87,31743.0,73.1959,73.4845,73.1586,73.4473,31743.0
2016-07-15 10:10:00,78.87,78.9,78.66,78.86,31489.0,73.4473,73.4752,73.2517,73.438,31489.0
2016-07-15 10:20:00,78.86,79.11,78.86,78.99,23892.0,73.438,73.6708,73.438,73.559,23892.0
2016-07-15 10:30:00,79.0,79.11,78.91,79.11,53525.0,73.5684,73.6708,73.4845,73.6708,53525.0
2016-07-15 10:40:00,79.11,79.3,79.09,79.28,48029.0,73.6708,73.8477,73.6522,73.8291,48029.0
2016-07-15 10:50:00,79.28,79.32,79.22,79.27,42731.0,73.8291,73.8664,73.7732,73.8198,42731.0
2016-07-15 11:00:00,79.26,79.27,79.17,79.24,40572.0,73.8105,73.8198,73.7267,73.7919,40572.0
2016-07-15 11:10:00,79.24,79.27,79.13,79.13,27512.0,73.7919,73.8198,73.6894,73.6894,27512.0
2016-07-15 11:20:00,79.12,79.13,78.89,78.92,35141.0,73.6801,73.6894,73.4659,73.4939,35141.0
2016-07-15 11:30:00,78.91,78.92,78.81,78.85,20246.0,73.4845,73.4939,73.3914,73.4287,20246.0
2016-07-15 11:40:00,78.85,78.99,78.85,78.94,13713.0,73.4287,73.559,73.4287,73.5125,13713.0
2016-07-15 11:50:00,78.92,78.96,78.85,78.91,15800.0,73.4939,73.5311,73.4287,73.4845,15800.0
2016-07-15 12:00:00,78.9,78.91,78.85,78.89,17183.0,73.4752,73.4845,73.4287,73.4659,17183.0
2016-07-15 12:10:00,78.88,78.91,78.83,78.84,26371.0,73.4566,73.4845,73.41,73.4194,26371.0
2016-07-15 12:20:00,78.84,78.93,78.8,78.87,15447.0,73.4194,73.5032,73.3821,73.4473,15447.0
2016-07-15 12:30:00,78.87,78.89,78.72,78.73,15769.0,73.4473,73.4659,73.3076,73.3169,15769.0
2016-07-15 12:40:00,78.72,78.72,78.65,78.68,13184.0,73.3076,73.3076,73.2424,73.2704,13184.0
2016-07-15 12:50:00,78.69,78.7,78.64,78.66,17431.0,73.2797,73.289,73.2331,73.2517,17431.0
2016-07-15 13:00:00,78.67,78.72,78.66,78.68,11094.0,73.261,73.3076,73.2517,73.2704,11094.0
2016-07-15 13:10:00,78.68,78.78,78.67,78.77,12450.0,73.2704,73.3635,73.261,73.3542,12450.0
2016-07-15 13:20:00,78.77,78.85,78.76,78.8,13574.0,73.3542,73.4287,73.3449,73.3821,13574.0
2016-07-15 13:30:00,78.79,78.79,78.67,78.72,15752.0,73.3728,73.3728,73.261,73.3076,15752.0
2016-07-15 13:40:00,78.72,78.8,78.72,78.72,15056.0,73.3076,73.3821,73.3076,73.3076,15056.0
2016-07-15 13:50:00,78.71,78.78,78.69,78.78,14804.0,73.2983,73.3635,73.2797,73.3635,14804.0
2016-07-15 14:00:00,78.76,78.8,78.72,78.73,31878.0,73.3449,73.3821,73.3076,73.3169,31878.0
2016-07-15 14:10:00,78.74,78.76,78.7,78.76,18733.0,73.3262,73.3449,73.289,73.3449,18733.0
2016-07-15 14:20:00,78.76,78.77,78.68,78.75,25574.0,73.3449,73.3542,73.2704,73.3355,25574.0
2016-07-15 14:30:00,78.75,78.84,78.74,78.81,65018.0,73.3355,73.4194,73.3262,73.3914,65018.0
2016-07-15 14:40:00,78.8,78.89,78.8,78.86,16895.0,73.3821,73.4659,73.3821,73.438,16895.0
2016-07-15 14:50:00,78.85,78.91,78.82,78.87,18980.0,73.4287,73.4845,73.4007,73.4473,18980.0
2016-07-15 15:00:00,78.88,78.88,78.8,78.81,19930.0,73.4566,73.4566,73.3821,73.3914,19930.0
2016-07-15 15:10:00,78.8,78.85,78.79,78.8,34086.0,73.3821,73.4287,73.3728,73.3821,34086.0
2016-07-15 15:20:00,78.8,78.93,78.8,78.81,49928.0,73.3821,73.5032,73.3821,73.3914,49928.0
2016-07-15 15:30:00,78.81,78.85,78.79,78.83,59778.0,73.3914,73.4287,73.3728,73.41,59778.0
2016-07-15 15:40:00,78.82,78.82,78.62,78.69,57222.0,73.4007,73.4007,73.2145,73.2797,57222.0
2016-07-15 15:50:00,78.69,78.75,78.67,78.7,92265.0,73.2797,73.3355,73.261,73.289,92265.0
2016-07-18 09:30:00,78.61,79.41,78.61,79.36,44818.0,73.2052,73.9502,73.2052,73.9036,44818.0
2016-07-18 09:40:00,79.36,79.58,79.08,79.18,32882.0,73.9036,74.1085,73.6429,73.736,32882.0
2016-07-18 09:50:00,79.19,79.43,79.13,79.42,19690.0,73.7453,73.9688,73.6894,73.9595,19690.0
2016-07-18 10:00:00,79.4,79.47,79.17,79.2,29284.0,73.9409,74.006,73.7267,73.7546,29284.0
2016-07-18 10:10:00,79.2,79.24,79.06,79.13,23505.0,73.7546,73.7919,73.6242,73.6894,23505.0
2016-07-18 10:20:00,79.13,79.15,79.02,79.04,20401.0,73.6894,73.708,73.587,73.6056,20401.0
2016-07-18 10:30:00,79.04,79.28,79.04,79.24,28055.0,73.6056,73.8291,73.6056,73.7919,28055.0
2016-07-18 10:40:00,79.23,79.23,78.98,78.98,11964.0,73.7825,73.7825,73.5497,73.5497,11964.0
2016-07-18 10:50:00,78.98,79.2,78.98,79.15,14428.0,73.5497,73.7546,73.5497,73.708,14428.0
2016-07-18 11:00:00,79.17,79.19,79.04,79.04,11602.0,73.7267,73.7453,73.6056,73.6056,11602.0
2016-07-18 11:10:00,79.05,79.1,78.99,79.07,11465.0,73.6149,73.6615,73.559,73.6335,11465.0
2016-07-18 11:20:00,79.07,79.08,78.96,78.97,11893.0,73.6335,73.6429,73.5311,73.5404,11893.0
2016-07-18 11:30:00,78.98,78.98,78.76,78.87,12408.0,73.5497,73.5497,73.3449,73.4473,12408.0
2016-07-18 11:40:00,78.86,78.91,78.84,78.89,8500.0,73.438,73.4845,73.4194,73.4659,8500.0
2016-07-18 11:50:00,78.89,78.97,78.84,78.84,12743.0,73.4659,73.5404,73.4194,73.4194,12743.0
2016-07-18 12:00:00,78.84,78.84,78.76,78.78,15379.0,73.4194,73.4194,73.3449,73.3635,15379.0
2016-07-18 12:10:00,78.76,78.79,78.7,78.75,20309.0,73.3449,73.3728,73.289,73.3355,20309.0
2016-07-18 12:20:00,78.73,78.91,78.73,78.91,18868.0,73.3169,73.4845,73.3169,73.4845,18868.0
2016-07-18 12:30:00,78.92,78.93,78.84,78.88,26628.0,73.4939,73.5032,73.4194,73.4566,26628.0
2016-07-18 12:40:00,78.87,78.99,78.83,78.99,26602.0,73.4473,73.559,73.41,73.559,26602.0
2016-07-18 12:50:00,78.99,79.0,78.96,78.97,13638.0,73.559,73.5684,73.5311,73.5404,13638.0
2016-07-18 13:00:00,78.96,78.96,78.9,78.94,14112.0,73.5311,73.5311,73.4752,73.5125,14112.0
2016-07-18 13:10:00,78.92,78.94,78.84,78.93,10154.0,73.4939,73.5125,73.4194,73.5032,10154.0
2016-07-18 13:20:00,78.94,79.0,78.92,78.98,12803.0,73.5125,73.5684,73.4939,73.5497,12803.0
2016-07-18 13:30:00,78.97,79.09,78.96,79.08,23084.0,73.5404,73.6522,73.5311,73.6429,23084.0
2016-07-18 13:40:00,79.07,79.13,79.04,79.12,19566.0,73.6335,73.6894,73.6056,73.6801,19566.0
2016-07-18 13:50:00,79.12,79.25,79.12,79.2,30592.0,73.6801,73.8012,73.6801,73.7546,30592.0
2016-07-18 14:00:00,79.2,79.2,79.1,79.14,10962.0,73.7546,73.7546,73.6615,73.6987,10962.0
2016-07-18 14:10:00,79.14,79.15,79.06,79.08,13358.0,73.6987,73.708,73.6242,73.6429,13358.0
2016-07-18 14:20:00,79.08,79.2,79.07,79.2,26721.0,73.6429,73.7546,73.6335,73.7546,26721.0
2016-07-18 14:30:00,79.19,79.26,79.19,79.25,17159.0,73.7453,73.8105,73.7453,73.8012,17159.0
2016-07-18 14:40:00,79.26,79.4,79.26,79.38,26208.0,73.8105,73.9409,73.8105,73.9222,26208.0
2016-07-18 14:50:00,79.38,79.44,79.37,79.44,17499.0,73.9222,73.9781,73.9129,73.9781,17499.0
2016-07-18 15:00:00,79.44,79.44,79.39,79.43,25481.0,73.9781,73.9781,73.9315,73.9688,25481.0
2016-07-18 15:10:00,79.44,79.51,79.44,79.49,34162.0,73.9781,74.0433,73.9781,74.0247,34162.0
2016-07-18 15:20:00,79.5,79.54,79.42,79.53,43392.0,74.034,74.0712,73.9595,74.0619,43392.0
2016-07-18 15:30:00,79.53,79.55,79.48,79.5,68641.0,74.0619,74.0805,74.0154,74.034,68641.0
2016-07-18 15:40:00,79.5,79.54,79.47,79.5,71035.0,74.034,74.0712,74.006,74.034,71035.0
2016-07-18 15:50:00,79.49,79.6,79.48,79.55,219697.0,74.0247,74.1271,74.0154,74.0805,219697.0
2016-07-19 09:30:00,79.45,80.08,79.45,79.99,137936.0,73.9874,74.5741,73.9874,74.4903,137936.0
2016-07-19 09:40:00,79.93,80.08,79.74,79.97,86238.0,74.4344,74.5741,74.2575,74.4717,86238.0
2016-07-19 09:50:00,79.95,80.01,79.85,79.95,62723.0,74.453,74.5089,74.3599,74.453,62723.0
2016-07-19 10:00:00,79.93,79.97,79.72,79.8,44972.0,74.4344,74.4717,74.2389,74.3134,44972.0
2016-07-19 10:10:00,79.78,79.94,79.66,79.81,51754.0,74.2947,74.4437,74.183,74.3227,51754.0
2016-07-19 10:20:00,79.78,79.79,79.34,79.34,20413.0,74.2947,74.304,73.885,73.885,20413.0
2016-07-19 10:30:00,79.32,79.32,78.96,79.04,21553.0,73.8664,73.8664,73.5311,73.6056,21553.0
2016-07-19 10:40:00,79.07,79.12,78.81,78.89,34911.0,73.6335,73.6801,73.3914,73.4659,34911.0
2016-07-19 10:50:00,78.88,78.97,78.85,78.92,24587.0,73.4566,73.5404,73.4287,73.4939,24587.0
2016-07-19 11:00:00,78.92,79.17,78.92,79.1,29113.0,73.4939,73.7267,73.4939,73.6615,29113.0
2016-07-19 11:10:00,79.11,79.11,79.01,79.02,20313.0,73.6708,73.6708,73.5777,73.587,20313.0
2016-07-19 11:20:00,79.04,79.26,79.03,79.25,32030.0,73.6056,73.8105,73.5963,73.8012,32030.0
2016-07-19 11:30:00,79.24,79.3,79.18,79.2,21481.0,73.7919,73.8477,73.736,73.7546,21481.0
2016-07-19 11:40:00,79.18,79.27,79.18,79.21,42970.0,73.736,73.8198,73.736,73.7639,42970.0
2016-07-19 11:50:00,79.22,79.31,79.09,79.1,64848.0,73.7732,73.857,73.6522,73.6615,64848.0
2016-07-19 12:00:00,79.1,79.16,79.05,79.08,35484.0,73.6615,73.7174,73.6149,73.6429,35484.0
2016-07-19 12:10:00,79.04,79.08,79.02,79.03,10179.0,73.6056,73.6429,73.587,73.5963,10179.0
2016-07-19 12:20:00,79.03,79.04,78.95,78.96,16026.0,73.5963,73.6056,73.5218,73.5311,16026.0
2016-07-19 12:30:00,78.96,79.0,78.83,78.87,18783.0,73.5311,73.5684,73.41,73.4473,18783.0
2016-07-19 12:40:00,78.88,78.97,78.88,78.93,21736.0,73.4566,73.5404,73.4566,73.5032,21736.0
2016-07-19 12:50:00,78.93,79.02,78.93,79.01,18566.0,73.5032,73.587,73.5032,73.5777,18566.0
2016-07-19 13:00:00,79.01,79.01,78.85,78.93,11734.0,73.5777,73.5777,73.4287,73.5032,11734.0
2016-07-19 13:10:00,78.92,78.92,78.79,78.83,9687.0,73.4939,73.4939,73.3728,73.41,9687.0
2016-07-19 13:20:00,78.83,78.83,78.66,78.69,24295.0,73.41,73.41,73.2517,73.2797,24295.0
2016-07-19 13:30:00,78.68,78.68,78.6,78.67,16635.0,73.2704,73.2704,73.1959,73.261,16635.0
2016-07-19 13:40:00,78.67,78.73,78.65,78.71,14768.0,73.261,73.3169,73.2424,73.2983,14768.0
2016-07-19 13:50:00,78.7,78.74,78.69,78.72,13968.0,73.289,73.3262,73.2797,73.3076,13968.0
2016-07-19 14:00:00,78.72,78.91,78.72,78.88,15995.0,73.3076,73.4845,73.3076,73.4566,15995.0
2016-07-19 14:10:00,78.87,78.98,78.85,78.98,12872.0,73.4473,73.5497,73.4287,73.5497,12872.0
2016-07-19 14:20:00,78.98,79.06,78.97,79.04,15775.0,73.5497,73.6242,73.5404,73.6056,15775.0
2016-07-19 14:30:00,79.03,79.11,79.03,79.09,14702.0,73.5963,73.6708,73.5963,73.6522,14702.0
2016-07-19 14:40:00,79.09,79.19,79.09,79.14,19095.0,73.6522,73.7453,73.6522,73.6987,19095.0
2016-07-19 14:50:00,79.14,79.25,79.14,79.19,18273.0,73.6987,73.8012,73.6987,73.7453,18273.0
2016-07-19 15:00:00,79.2,79.2,79.12,79.14,16938.0,73.7546,73.7546,73.6801,73.6987,16938.0
2016-07-19 15:10:00,79.14,79.15,79.09,79.15,25943.0,73.6987,73.708,73.6522,73.708,25943.0
2016-07-19 15:20:00,79.15,79.22,79.14,79.15,25861.0,73.708,73.7732,73.6987,73.708,25861.0
2016-07-19 15:30:00,79.16,79.23,79.16,79.22,72125.0,73.7174,73.7825,73.7174,73.7732,72125.0
2016-07-19 15:40:00,79.21,79.34,79.2,79.33,78216.0,73.7639,73.885,73.7546,73.8757,78216.0
2016-07-19 15:50:00,79.32,79.36,79.3,79.34,112831.0,73.8664,73.9036,73.8477,73.885,112831.0
2016-07-20 09:30:00,79.63,79.89,79.63,79.87,30528.0,74.155,74.3972,74.155,74.3785,30528.0
2016-07-20 09:40:00,79.89,79.89,79.7,79.78,22502.0,74.3972,74.3972,74.2202,74.2947,22502.0
2016-07-20 09:50:00,79.74,79.78,79.68,79.77,23190.0,74.2575,74.2947,74.2016,74.2854,23190.0
2016-07-20 10:00:00,79.77,79.92,79.77,79.89,19095.0,74.2854,74.4251,74.2854,74.3972,19095.0
2016-07-20 10:10:00,79.91,79.96,79.83,79.96,18697.0,74.4158,74.4624,74.3413,74.4624,18697.0
2016-07-20 10:20:00,79.95,80.14,79.95,80.08,31052.0,74.453,74.63,74.453,74.5741,31052.0
2016-07-20 10:30:00,80.08,80.08,79.97,80.05,23622.0,74.5741,74.5741,74.4717,74.5462,23622.0
2016-07-20 10:40:00,80.07,80.16,80.06,80.06,21370.0,74.5648,74.6486,74.5555,74.5555,21370.0
2016-07-20 10:50:00,80.07,80.1,80.03,80.03,27254.0,74.5648,74.5927,74.5275,74.5275,27254.0
2016-07-20 11:00:00,80.04,80.1,80.0,80.08,29041.0,74.5369,74.5927,74.4996,74.5741,29041.0
2016-07-20 11:10:00,80.08,80.2,80.05,80.18,30983.0,74.5741,74.6859,74.5462,74.6672,30983.0
2016-07-20 11:20:00,80.18,80.32,80.17,80.29,22354.0,74.6672,74.7976,74.6579,74.7697,22354.0
2016-07-20 11:30:00,80.29,80.36,80.24,80.27,37298.0,74.7697,74.8349,74.7231,74.751,37298.0
2016-07-20 11:40:00,80.27,80.28,80.2,80.25,30017.0,74.751,74.7604,74.6859,74.7324,30017.0
2016-07-20 11:50:00,80.25,80.31,80.18,80.18,21854.0,74.7324,74.7883,74.6672,74.6672,21854.0
2016-07-20 12:00:00,80.17,80.24,80.12,80.13,29657.0,74.6579,74.7231,74.6114,74.6207,29657.0
2016-07-20 12:10:00,80.13,80.22,80.11,80.14,26787.0,74.6207,74.7045,74.602,74.63,26787.0
2016-07-20 12:20:00,80.15,80.21,80.13,80.18,21127.0,74.6393,74.6952,74.6207,74.6672,21127.0
2016-07-20 12:30:00,80.18,80.19,80.11,80.13,16111.0,74.6672,74.6765,74.602,74.6207,16111.0
2016-07-20 12:40:00,80.12,80.21,80.12,80.19,16263.0,74.6114,74.6952,74.6114,74.6765,16263.0
2016-07-20 12:50:00,80.19,80.19,80.09,80.15,15817.0,74.6765,74.6765,74.5834,74.6393,15817.0
2016-07-20 13:00:00,80.15,80.21,80.13,80.16,19583.0,74.6393,74.6952,74.6207,74.6486,19583.0
2016-07-20 13:10:00,80.15,80.19,80.15,80.18,14905.0,74.6393,74.6765,74.6393,74.6672,14905.0
2016-07-20 13:20:00,80.17,80.32,80.17,80.27,13870.0,74.6579,74.7976,74.6579,74.751,13870.0
2016-07-20 13:30:00,80.27,80.37,80.26,80.34,22997.0,74.751,74.8442,74.7417,74.8162,22997.0
2016-07-20 13:40:00,80.34,80.41,80.34,80.4,22093.0,74.8162,74.8814,74.8162,74.8721,22093.0
2016-07-20 13:50:00,80.4,80.5,80.37,80.48,26921.0,74.8721,74.9652,74.8442,74.9466,26921.0
2016-07-20 14:00:00,80.49,80.54,80.47,80.54,45453.0,74.9559,75.0025,74.9373,75.0025,45453.0
2016-07-20 14:10:00,80.55,80.56,80.47,80.47,28237.0,75.0118,75.0211,74.9373,74.9373,28237.0
2016-07-20 14:20:00,80.47,80.57,80.47,80.53,48168.0,74.9373,75.0304,74.9373,74.9932,48168.0
2016-07-20 14:30:00,80.52,80.56,80.44,80.5,28699.0,74.9839,75.0211,74.9094,74.9652,28699.0
2016-07-20 14:40:00,80.5,80.54,80.49,80.52,91037.0,74.9652,75.0025,74.9559,74.9839,91037.0
2016-07-20 14:50:00,80.52,80.56,80.49,80.5,28622.0,74.9839,75.0211,74.9559,74.9652,28622.0
2016-07-20 15:00:00,80.51,80.52,80.47,80.52,41030.0,74.9745,74.9839,74.9373,74.9839,41030.0
2016-07-20 15:10:00,80.51,80.57,80.5,80.53,37242.0,74.9745,75.0304,74.9652,74.9932,37242.0
2016-07-20 15:20:00,80.52,80.54,80.43,80.43,32804.0,74.9839,75.0025,74.9,74.9,32804.0
2016-07-20 15:30:00,80.43,80.55,80.41,80.55,77742.0,74.9,75.0118,74.8814,75.0118,77742.0
2016-07-20 15:40:00,80.55,80.6,80.54,80.56,117328.0,75.0118,75.0584,75.0025,75.0211,117328.0
2016-07-20 15:50:00,80.55,80.57,80.49,80.53,190364.0,75.0118,75.0304,74.9559,74.9932,190364.0
2016-07-21 09:30:00,80.37,81.17,80.17,81.05,68036.0,74.8442,75.5892,74.6579,75.4774,68036.0
2016-07-21 09:40:00,81.06,81.49,81.02,81.32,71634.0,75.4867,75.8872,75.4495,75.7288,71634.0
2016-07-21 09:50:00,81.33,81.37,81.18,81.37,71372.0,75.7382,75.7754,75.5985,75.7754,71372.0
2016-07-21 10:00:00,81.36,81.37,81.11,81.14,65134.0,75.7661,75.7754,75.5333,75.5612,65134.0
2016-07-21 10:10:00,81.15,81.5,81.13,81.46,70946.0,75.5705,75.8965,75.5519,75.8592,70946.0
2016-07-21 10:20:00,81.47,81.57,81.37,81.48,118763.0,75.8685,75.9617,75.7754,75.8778,118763.0
2016-07-21 10:30:00,81.47,81.49,81.38,81.48,155361.0,75.8685,75.8872,75.7847,75.8778,155361.0
2016-07-21 10:40:00,81.49,81.59,81.4,81.55,32101.0,75.8872,75.9803,75.8033,75.943,32101.0
2016-07-21 10:50:00,81.55,81.68,81.44,81.67,44214.0,75.943,76.0641,75.8406,76.0548,44214.0
2016-07-21 11:00:00,81.68,81.73,81.6,81.62,76317.0,76.0641,76.1107,75.9896,76.0082,76317.0
2016-07-21 11:10:00,81.62,81.79,81.62,81.73,41739.0,76.0082,76.1665,76.0082,76.1107,41739.0
2016-07-21 11:20:00,81.73,81.73,81.47,81.55,112332.0,76.1107,76.1107,75.8685,75.943,112332.0
2016-07-21 11:30:00,81.54,81.6,81.48,81.57,24183.0,75.9337,75.9896,75.8778,75.9617,24183.0
2016-07-21 11:40:00,81.55,81.55,81.31,81.36,59876.0,75.943,75.943,75.7195,75.7661,59876.0
2016-07-21 11:50:00,81.34,81.44,81.28,81.43,26932.0,75.7475,75.8406,75.6916,75.8313,26932.0
2016-07-21 12:00:00,81.44,81.5,81.37,81.4,43040.0,75.8406,75.8965,75.7754,75.8033,43040.0
2016-07-21 12:10:00,81.39,81.4,81.31,81.34,72789.0,75.794,75.8033,75.7195,75.7475,72789.0
2016-07-21 12:20:00,81.34,81.35,81.24,81.29,36168.0,75.7475,75.7568,75.6543,75.7009,36168.0
2016-07-21 12:30:00,81.29,81.33,81.26,81.31,29207.0,75.7009,75.7382,75.673,75.7195,29207.0
2016-07-21 12:40:00,81.3,81.31,81.24,81.25,24514.0,75.7102,75.7195,75.6543,75.6637,24514.0
2016-07-21 12:50:00,81.25,81.25,81.05,81.07,39301.0,75.6637,75.6637,75.4774,75.496,39301.0
2016-07-21 13:00:00,81.05,81.08,80.99,81.0,38762.0,75.4774,75.5053,75.4215,75.4308,38762.0
2016-07-21 13:10:00,81.0,81.07,81.0,81.01,45444.0,75.4308,75.496,75.4308,75.4402,45444.0
2016-07-21 13:20:00,81.02,81.13,81.01,81.11,32774.0,75.4495,75.5519,75.4402,75.5333,32774.0
2016-07-21 13:30:00,81.11,81.2,81.09,81.09,59148.0,75.5333,75.6171,75.5147,75.5147,59148.0
2016-07-21 13:40:00,81.08,81.13,81.02,81.02,45120.0,75.5053,75.5519,75.4495,75.4495,45120.0
2016-07-21 13:50:00,81.03,81.09,80.95,80.95,50169.0,75.4588,75.5147,75.3843,75.3843,50169.0
2016-07-21 14:00:00,80.95,80.95,80.9,80.91,40708.0,75.3843,75.3843,75.3377,75.347,40708.0
2016-07-21 14:10:00,80.9,80.9,80.76,80.79,93154.0,75.3377,75.3377,75.2073,75.2353,93154.0
2016-07-21 14:20:00,80.8,80.91,80.8,80.88,153688.0,75.2446,75.347,75.2446,75.3191,153688.0
2016-07-21 14:30:00,80.88,81.03,80.88,80.95,32823.0,75.3191,75.4588,75.3191,75.3843,32823.0
2016-07-21 14:40:00,80.96,81.01,80.88,80.91,30579.0,75.3936,75.4402,75.3191,75.347,30579.0
2016-07-21 14:50:00,80.91,80.96,80.78,80.79,21413.0,75.347,75.3936,75.226,75.2353,21413.0
2016-07-21 15:00:00,80.78,80.78,80.57,80.57,49793.0,75.226,75.226,75.0304,75.0304,49793.0
2016-07-21 15:10:00,80.56,80.6,80.49,80.51,44625.0,75.0211,75.0584,74.9559,74.9745,44625.0
2016-07-21 15:20:00,80.51,80.52,80.41,80.44,64736.0,74.9745,74.9839,74.8814,74.9094,64736.0
2016-07-21 15:30:00,80.43,80.46,80.36,80.43,174570.0,74.9,74.928,74.8349,74.9,174570.0
2016-07-21 15:40:00,80.43,80.82,80.43,80.72,79609.0,74.9,75.2632,74.9,75.1701,79609.0
2016-07-21 15:50:00,80.73,80.73,80.62,80.62,113681.0,75.1794,75.1794,75.077,75.077,113681.0
2016-07-22 09:30:00,81.02,81.2,80.71,80.84,36640.0,75.4495,75.6171,75.1608,75.2818,36640.0
2016-07-22 09:40:00,80.88,80.88,80.64,80.67,29059.0,75.3191,75.3191,75.0956,75.1235,29059.0
2016-07-22 09:50:00,80.67,80.81,80.62,80.65,32388.0,75.1235,75.2539,75.077,75.1049,32388.0
2016-07-22 10:00:00,80.64,80.68,80.41,80.41,16886.0,75.0956,75.1328,74.8814,74.8814,16886.0
2016-07-22 10:10:00,80.41,80.41,80.2,80.2,26212.0,74.8814,74.8814,74.6859,74.6859,26212.0
2016-07-22 10:20:00,80.19,80.25,80.02,80.06,26996.0,74.6765,74.7324,74.5182,74.5555,26996.0
2016-07-22 10:30:00,80.08,80.1,79.92,79.92,34034.0,74.5741,74.5927,74.4251,74.4251,34034.0
2016-07-22 10:40:00,79.93,80.0,79.88,80.0,31219.0,74.4344,74.4996,74.3879,74.4996,31219.0
2016-07-22 10:50:00,80.0,80.03,79.76,79.82,83529.0,74.4996,74.5275,74.2761,74.332,83529.0
2016-07-22 11:00:00,79.83,79.92,79.54,79.55,43064.0,74.3413,74.4251,74.0712,74.0805,43064.0
2016-07-22 11:10:00,79.54,79.55,79.31,79.38,98266.0,74.0712,74.0805,73.857,73.9222,98266.0
2016-07-22 11:20:00,79.4,79.47,79.3,79.32,24037.0,73.9409,74.006,73.8477,73.8664,24037.0
2016-07-22 11:30:00,79.32,79.64,79.32,79.64,30225.0,73.8664,74.1644,73.8664,74.1644,30225.0
2016-07-22 11:40:00,79.63,79.77,79.59,79.71,17701.0,74.155,74.2854,74.1178,74.2295,17701.0
2016-07-22 11:50:00,79.7,79.83,79.65,79.78,25110.0,74.2202,74.3413,74.1737,74.2947,25110.0
2016-07-22 12:00:00,79.79,79.81,79.72,79.73,17787.0,74.304,74.3227,74.2389,74.2482,17787.0
2016-07-22 12:10:00,79.71,79.79,79.67,79.74,15144.0,74.2295,74.304,74.1923,74.2575,15144.0
2016-07-22 12:20:00,79.75,79.87,79.74,79.85,21462.0,74.2668,74.3785,74.2575,74.3599,21462.0
2016-07-22 12:30:00,79.85,79.93,79.85,79.87,13068.0,74.3599,74.4344,74.3599,74.3785,13068.0
2016-07-22 12:40:00,79.87,79.87,79.78,79.85,40800.0,74.3785,74.3785,74.2947,74.3599,40800.0
2016-07-22 12:50:00,79.85,79.95,79.84,79.93,41591.0,74.3599,74.453,74.3506,74.4344,41591.0
2016-07-22 13:00:00,79.94,80.02,79.9,80.0,21845.0,74.4437,74.5182,74.4065,74.4996,21845.0
2016-07-22 13:10:00,79.99,80.05,79.95,80.01,40056.0,74.4903,74.5462,74.453,74.5089,40056.0
2016-07-22 13:20:00,80.01,80.23,79.99,80.22,17052.0,74.5089,74.7138,74.4903,74.7045,17052.0
2016-07-22 13:30:00,80.23,80.32,80.22,80.25,32154.0,74.7138,74.7976,74.7045,74.7324,32154.0
2016-07-22 13:40:00,80.24,80.4,80.24,80.4,13319.0,74.7231,74.8721,74.7231,74.8721,13319.0
2016-07-22 13:50:00,80.4,80.46,80.4,80.43,15449.0,74.8721,74.928,74.8721,74.9,15449.0
2016-07-22 14:00:00,80.42,80.42,80.3,80.36,15738.0,74.8907,74.8907,74.779,74.8349,15738.0
2016-07-22 14:10:00,80.36,80.37,80.26,80.32,12304.0,74.8349,74.8442,74.7417,74.7976,12304.0
2016-07-22 14:20:00,80.32,80.33,80.29,80.31,8885.0,74.7976,74.8069,74.7697,74.7883,8885.0
2016-07-22 14:30:00,80.31,80.36,80.3,80.33,21636.0,74.7883,74.8349,74.779,74.8069,21636.0
2016-07-22 14:40:00,80.32,80.4,80.32,80.39,19566.0,74.7976,74.8721,74.7976,74.8628,19566.0
2016-07-22 14:50:00,80.38,80.44,80.37,80.39,14675.0,74.8535,74.9094,74.8442,74.8628,14675.0
2016-07-22 15:00:00,80.4,80.48,80.39,80.4,35999.0,74.8721,74.9466,74.8628,74.8721,35999.0
2016-07-22 15:10:00,80.39,80.41,80.34,80.36,13366.0,74.8628,74.8814,74.8162,74.8349,13366.0
2016-07-22 15:20:00,80.35,80.42,80.34,80.39,25348.0,74.8255,74.8907,74.8162,74.8628,25348.0
2016-07-22 15:30:00,80.39,80.39,80.32,80.37,24369.0,74.8628,74.8628,74.7976,74.8442,24369.0
2016-07-22 15:40:00,80.36,80.48,80.35,80.43,60568.0,74.8349,74.9466,74.8255,74.9,60568.0
2016-07-22 15:50:00,80.42,80.42,80.32,80.33,83162.0,74.8907,74.8907,74.7976,74.8069,83162.0
2016-07-25 09:30:00,80.23,80.46,79.94,80.4,28245.0,74.7138,74.928,74.4437,74.8721,28245.0
2016-07-25 09:40:00,80.4,80.49,79.94,80.0,29567.0,74.8721,74.9559,74.4437,74.4996,29567.0
2016-07-25 09:50:00,80.01,80.04,79.81,79.83,25650.0,74.5089,74.5369,74.3227,74.3413,25650.0
2016-07-25 10:00:00,79.81,79.97,79.6,79.81,35718.0,74.3227,74.4717,74.1271,74.3227,35718.0
2016-07-25 10:10:00,79.79,79.83,79.58,79.58,18220.0,74.304,74.3413,74.1085,74.1085,18220.0
2016-07-25 10:20:00,79.57,79.62,79.28,79.32,53304.0,74.0992,74.1457,73.8291,73.8664,53304.0
2016-07-25 10:30:00,79.33,79.47,79.1,79.43,86567.0,73.8757,74.006,73.6615,73.9688,86567.0
2016-07-25 10:40:00,79.41,79.5,79.26,79.41,48123.0,73.9502,74.034,73.8105,73.9502,48123.0
2016-07-25 10:50:00,79.41,79.63,79.41,79.61,33664.0,73.9502,74.155,73.9502,74.1364,33664.0
2016-07-25 11:00:00,79.62,79.71,79.49,79.55,37811.0,74.1457,74.2295,74.0247,74.0805,37811.0
2016-07-25 11:10:00,79.55,79.79,79.54,79.77,32701.0,74.0805,74.304,74.0712,74.2854,32701.0
2016-07-25 11:20:00,79.75,79.83,79.67,79.7,58325.0,74.2668,74.3413,74.1923,74.2202,58325.0
2016-07-25 11:30:00,79.68,79.72,79.6,79.72,35085.0,74.2016,74.2389,74.1271,74.2389,35085.0
2016-07-25 11:40:00,79.71,79.72,79.48,79.55,38351.0,74.2295,74.2389,74.0154,74.0805,38351.0
2016-07-25 11:50:00,79.52,79.72,79.52,79.68,22657.0,74.0526,74.2389,74.0526,74.2016,22657.0
2016-07-25 12:00:00,79.68,79.73,79.6,79.71,28670.0,74.2016,74.2482,74.1271,74.2295,28670.0
2016-07-25 12:10:00,79.71,79.73,79.66,79.67,21782.0,74.2295,74.2482,74.183,74.1923,21782.0
2016-07-25 12:20:00,79.68,79.8,79.68,79.74,25671.0,74.2016,74.3134,74.2016,74.2575,25671.0
2016-07-25 12:30:00,79.73,79.73,79.46,79.46,23174.0,74.2482,74.2482,73.9967,73.9967,23174.0
2016-07-25 12:40:00,79.46,79.51,79.43,79.48,20435.0,73.9967,74.0433,73.9688,74.0154,20435.0
2016-07-25 12:50:00,79.48,79.52,79.46,79.5,20244.0,74.0154,74.0526,73.9967,74.034,20244.0
2016-07-25 13:00:00,79.5,79.51,79.42,79.45,24440.0,74.034,74.0433,73.9595,73.9874,24440.0
2016-07-25 13:10:00,79.46,79.47,79.4,79.46,25862.0,73.9967,74.006,73.9409,73.9967,25862.0
2016-07-25 13:20:00,79.45,79.52,79.44,79.5,42414.0,73.9874,74.0526,73.9781,74.034,42414.0
2016-07-25 13:30:00,79.5,79.54,79.48,79.54,27107.0,74.034,74.0712,74.0154,74.0712,27107.0
2016-07-25 13:40:00,79.53,79.57,79.52,79.55,30315.0,74.0619,74.0992,74.0526,74.0805,30315.0
2016-07-25 13:50:00,79.55,79.63,79.55,79.63,26997.0,74.0805,74.155,74.0805,74.155,26997.0
2016-07-25 14:00:00,79.63,79.77,79.62,79.77,28450.0,74.155,74.2854,74.1457,74.2854,28450.0
2016-07-25 14:10:00,79.77,79.77,79.69,79.73,34188.0,74.2854,74.2854,74.2109,74.2482,34188.0
2016-07-25 14:20:00,79.73,79.84,79.72,79.78,65468.0,74.2482,74.3506,74.2389,74.2947,65468.0
2016-07-25 14:30:00,79.78,79.8,79.74,79.8,49017.0,74.2947,74.3134,74.2575,74.3134,49017.0
2016-07-25 14:40:00,79.81,79.93,79.81,79.93,36545.0,74.3227,74.4344,74.3227,74.4344,36545.0
2016-07-25 14:50:00,79.93,79.96,79.85,79.87,27468.0,74.4344,74.4624,74.3599,74.3785,27468.0
2016-07-25 15:00:00,79.87,79.89,79.7,79.7,32486.0,74.3785,74.3972,74.2202,74.2202,32486.0
2016-07-25 15:10:00,79.69,79.76,79.65,79.67,50969.0,74.2109,74.2761,74.1737,74.1923,50969.0
2016-07-25 15:20:00,79.67,79.79,79.65,79.78,36377.0,74.1923,74.304,74.1737,74.2947,36377.0
2016-07-25 15:30:00,79.78,79.8,79.73,79.74,50331.0,74.2947,74.3134,74.2482,74.2575,50331.0
2016-07-25 15:40:00,79.75,79.78,79.61,79.62,64350.0,74.2668,74.2947,74.1364,74.1457,64350.0
2016-07-25 15:50:00,79.62,79.71,79.59,79.7,145944.0,74.1457,74.2295,74.1178,74.2202,145944.0
2016-07-26 09:30:00,79.48,79.67,79.1,79.34,67005.0,74.0154,74.1923,73.6615,73.885,67005.0
2016-07-26 09:40:00,79.34,79.71,79.29,79.66,56343.0,73.885,74.2295,73.8384,74.183,56343.0
2016-07-26 09:50:00,79.66,79.75,79.53,79.66,132791.0,74.183,74.2668,74.0619,74.183,132791.0
2016-07-26 10:00:00,79.66,79.77,79.59,79.69,76357.0,74.183,74.2854,74.1178,74.2109,76357.0
2016-07-26 10:10:00,79.7,80.02,79.66,79.99,42727.0,74.2202,74.5182,74.183,74.4903,42727.0
2016-07-26 10:20:00,80.02,80.15,79.98,80.02,83969.0,74.5182,74.6393,74.481,74.5182,83969.0
2016-07-26 10:30:00,80.02,80.02,79.94,79.98,62532.0,74.5182,74.5182,74.4437,74.481,62532.0
2016-07-26 10:40:00,79.98,80.14,79.95,79.97,357999.0,74.481,74.63,74.453,74.4717,357999.0
2016-07-26 10:50:00,79.97,80.01,79.53,79.53,41835.0,74.4717,74.5089,74.0619,74.0619,41835.0
2016-07-26 11:00:00,79.49,79.49,79.21,79.21,57576.0,74.0247,74.0247,73.7639,73.7639,57576.0
2016-07-26 11:10:00,79.21,79.27,79.12,79.12,49577.0,73.7639,73.8198,73.6801,73.6801,49577.0
2016-07-26 11:20:00,79.12,79.32,79.08,79.21,52982.0,73.6801,73.8664,73.6429,73.7639,52982.0
2016-07-26 11:30:00,79.22,79.51,79.18,79.46,28908.0,73.7732,74.0433,73.736,73.9967,28908.0
2016-07-26 11:40:00,79.47,79.5,79.36,79.43,36429.0,74.006,74.034,73.9036,73.9688,36429.0
2016-07-26 11:50:00,79.43,79.64,79.42,79.6,25972.0,73.9688,74.1644,73.9595,74.1271,25972.0
2016-07-26 12:00:00,79.6,79.71,79.55,79.69,27447.0,74.1271,74.2295,74.0805,74.2109,27447.0
2016-07-26 12:10:00,79.69,79.78,79.69,79.74,18735.0,74.2109,74.2947,74.2109,74.2575,18735.0
2016-07-26 12:20:00,79.75,79.85,79.74,79.74,18945.0,74.2668,74.3599,74.2575,74.2575,18945.0
2016-07-26 12:30:00,79.74,79.91,79.67,79.91,23072.0,74.2575,74.4158,74.1923,74.4158,23072.0
2016-07-26 12:40:00,79.89,79.9,79.8,79.8,22462.0,74.3972,74.4065,74.3134,74.3134,22462.0
2016-07-26 12:50:00,79.8,79.86,79.75,79.8,18860.0,74.3134,74.3692,74.2668,74.3134,18860.0
2016-07-26 13:00:00,79.8,79.8,79.67,79.76,24406.0,74.3134,74.3134,74.1923,74.2761,24406.0
2016-07-26 13:10:00,79.76,79.8,79.72,79.77,23149.0,74.2761,74.3134,74.2389,74.2854,23149.0
2016-07-26 13:20:00,79.76,79.76,79.62,79.63,23282.0,74.2761,74.2761,74.1457,74.155,23282.0
2016-07-26 13:30:00,79.63,79.72,79.58,79.72,24651.0,74.155,74.2389,74.1085,74.2389,24651.0
2016-07-26 13:40:00,79.73,79.77,79.7,79.7,23046.0,74.2482,74.2854,74.2202,74.2202,23046.0
2016-07-26 13:50:00,79.7,79.78,79.69,79.75,28131.0,74.2202,74.2947,74.2109,74.2668,28131.0
2016-07-26 14:00:00,79.75,79.79,79.64,79.65,28578.0,74.2668,74.304,74.1644,74.1737,28578.0
2016-07-26 14:10:00,79.65,79.7,79.55,79.61,38912.0,74.1737,74.2202,74.0805,74.1364,38912.0
2016-07-26 14:20:00,79.62,79.71,79.57,79.57,67990.0,74.1457,74.2295,74.0992,74.0992,67990.0
2016-07-26 14:30:00,79.58,79.71,79.57,79.67,40591.0,74.1085,74.2295,74.0992,74.1923,40591.0
2016-07-26 14:40:00,79.67,79.7,79.6,79.63,36360.0,74.1923,74.2202,74.1271,74.155,36360.0
2016-07-26 14:50:00,79.63,79.69,79.54,79.54,29805.0,74.155,74.2109,74.0712,74.0712,29805.0
2016-07-26 15:00:00,79.54,79.6,79.5,79.56,30385.0,74.0712,74.1271,74.034,74.0899,30385.0
2016-07-26 15:10:00,79.58,79.7,79.5,79.53,68174.0,74.1085,74.2202,74.034,74.0619,68174.0
2016-07-26 15:20:00,79.53,79.69,79.51,79.68,58033.0,74.0619,74.2109,74.0433,74.2016,58033.0
2016-07-26 15:30:00,79.69,79.78,79.69,79.72,67764.0,74.2109,74.2947,74.2109,74.2389,67764.0
2016-07-26 15:40:00,79.73,79.74,79.68,79.68,76881.0,74.2482,74.2575,74.2016,74.2016,76881.0
2016-07-26 15:50:00,79.67,79.68,79.59,79.68,148829.0,74.1923,74.2016,74.1178,74.2016,148829.0
2016-07-27 09:30:00,77.54,77.55,76.4,77.21,660517.0,72.2087,72.2181,71.1471,71.9014,660517.0
2016-07-27 09:40:00,77.15,78.15,77.09,77.79,155650.0,71.8456,72.7768,71.7897,72.4416,155650.0
2016-07-27 09:50:00,77.83,78.31,77.83,78.25,167618.0,72.4788,72.9258,72.4788,72.8699,167618.0
2016-07-27 10:00:00,78.25,78.26,78.0,78.12,113421.0,72.8699,72.8792,72.6371,72.7489,113421.0
2016-07-27 10:10:00,78.12,78.17,77.74,77.8,160670.0,72.7489,72.7954,72.395,72.4509,160670.0
2016-07-27 10:20:00,77.81,78.0,77.67,77.72,76914.0,72.4602,72.6371,72.3298,72.3764,76914.0
2016-07-27 10:30:00,77.72,77.8,77.58,77.66,69770.0,72.3764,72.4509,72.246,72.3205,69770.0
2016-07-27 10:40:00,77.66,77.66,77.52,77.58,96066.0,72.3205,72.3205,72.1901,72.246,96066.0
2016-07-27 10:50:00,77.58,77.82,77.49,77.8,85624.0,72.246,72.4695,72.1622,72.4509,85624.0
2016-07-27 11:00:00,77.8,77.94,77.73,77.93,56935.0,72.4509,72.5812,72.3857,72.5719,56935.0
2016-07-27 11:10:00,77.92,78.0,77.86,77.87,62496.0,72.5626,72.6371,72.5067,72.5161,62496.0
2016-07-27 11:20:00,77.87,77.91,77.66,77.84,52702.0,72.5161,72.5533,72.3205,72.4881,52702.0
2016-07-27 11:30:00,77.82,78.05,77.81,78.04,88037.0,72.4695,72.6837,72.4602,72.6744,88037.0
2016-07-27 11:40:00,78.05,78.29,78.05,78.29,61072.0,72.6837,72.9072,72.6837,72.9072,61072.0
2016-07-27 11:50:00,78.29,78.44,78.28,78.34,42369.0,72.9072,73.0469,72.8979,72.9537,42369.0
2016-07-27 12:00:00,78.32,78.32,78.24,78.28,30473.0,72.9351,72.9351,72.8606,72.8979,30473.0
2016-07-27 12:10:00,78.27,78.29,78.14,78.17,27316.0,72.8885,72.9072,72.7675,72.7954,27316.0
2016-07-27 12:20:00,78.17,78.17,78.0,78.02,19265.0,72.7954,72.7954,72.6371,72.6557,19265.0
2016-07-27 12:30:00,78.01,78.22,77.99,78.21,27362.0,72.6464,72.842,72.6278,72.8327,27362.0
2016-07-27 12:40:00,78.21,78.26,78.14,78.16,38498.0,72.8327,72.8792,72.7675,72.7861,38498.0
2016-07-27 12:50:00,78.17,78.18,78.04,78.07,29806.0,72.7954,72.8047,72.6744,72.7023,29806.0
2016-07-27 13:00:00,78.08,78.4,78.06,78.4,52184.0,72.7116,73.0096,72.693,73.0096,52184.0
2016-07-27 13:10:00,78.4,78.48,78.32,78.4,75574.0,73.0096,73.0841,72.9351,73.0096,75574.0
2016-07-27 13:20:00,78.41,78.5,78.33,78.43,76109.0,73.0189,73.1027,72.9444,73.0375,76109.0
2016-07-27 13:30:00,78.42,78.54,78.37,78.46,83092.0,73.0282,73.14,72.9817,73.0655,83092.0
2016-07-27 13:40:00,78.46,78.5,78.39,78.5,80971.0,73.0655,73.1027,73.0003,73.1027,80971.0
2016-07-27 13:50:00,78.5,78.92,78.49,78.85,56625.0,73.1027,73.4939,73.0934,73.4287,56625.0
2016-07-27 14:00:00,78.83,78.9,78.56,78.61,60147.0,73.41,73.4752,73.1586,73.2052,60147.0
2016-07-27 14:10:00,78.59,78.88,78.54,78.88,46168.0,73.1865,73.4566,73.14,73.4566,46168.0
2016-07-27 14:20:00,78.86,78.86,78.53,78.54,46583.0,73.438,73.438,73.1307,73.14,46583.0
2016-07-27 14:30:00,78.54,78.54,78.37,78.39,39016.0,73.14,73.14,72.9817,73.0003,39016.0
2016-07-27 14:40:00,78.38,78.4,78.27,78.29,31926.0,72.991,73.0096,72.8885,72.9072,31926.0
2016-07-27 14:50:00,78.26,78.34,78.2,78.27,49466.0,72.8792,72.9537,72.8234,72.8885,49466.0
2016-07-27 15:00:00,78.26,78.44,78.23,78.36,45328.0,72.8792,73.0469,72.8513,72.9724,45328.0
2016-07-27 15:10:00,78.36,78.4,78.28,78.37,74659.0,72.9724,73.0096,72.8979,72.9817,74659.0
2016-07-27 15:20:00,78.37,78.38,78.2,78.22,53805.0,72.9817,72.991,72.8234,72.842,53805.0
2016-07-27 15:30:00,78.21,78.31,78.14,78.17,120954.0,72.8327,72.9258,72.7675,72.7954,120954.0
2016-07-27 15:40:00,78.17,78.18,77.94,77.96,144096.0,72.7954,72.8047,72.5812,72.5999,144096.0
2016-07-27 15:50:00,77.95,78.04,77.93,77.96,192956.0,72.5906,72.6744,72.5719,72.5999,192956.0
2016-07-28 09:30:00,74.8,76.65,74.1,76.12,447433.0,69.6571,71.3799,69.0053,70.8864,447433.0
2016-07-28 09:40:00,76.01,76.79,75.85,76.25,170998.0,70.7839,71.5103,70.6349,71.0074,170998.0
2016-07-28 09:50:00,76.25,76.38,75.96,75.98,287839.0,71.0074,71.1285,70.7374,70.756,287839.0
2016-07-28 10:00:00,76.0,76.41,75.95,76.0,152473.0,70.7746,71.1564,70.7281,70.7746,152473.0
2016-07-28 10:10:00,75.96,76.3,75.75,76.25,147316.0,70.7374,71.054,70.5418,71.0074,147316.0
2016-07-28 10:20:00,76.3,76.52,76.2,76.29,71740.0,71.054,71.2589,70.9609,71.0447,71740.0
2016-07-28 10:30:00,76.26,76.62,76.25,76.57,105244.0,71.0167,71.352,71.0074,71.3054,105244.0
2016-07-28 10:40:00,76.59,76.6,76.39,76.52,140366.0,71.3241,71.3334,71.1378,71.2589,140366.0
2016-07-28 10:50:00,76.52,76.53,76.34,76.35,53107.0,71.2589,71.2682,71.0912,71.1006,53107.0
2016-07-28 11:00:00,76.36,76.58,76.31,76.55,87863.0,71.1099,71.3147,71.0633,71.2868,87863.0
2016-07-28 11:10:00,76.55,76.77,76.43,76.76,102617.0,71.2868,71.4917,71.1751,71.4824,102617.0
2016-07-28 11:20:00,76.78,77.17,76.66,77.14,164106.0,71.501,71.8642,71.3892,71.8362,164106.0
2016-07-28 11:30:00,77.17,77.17,76.78,76.8,58019.0,71.8642,71.8642,71.501,71.5196,58019.0
2016-07-28 11:40:00,76.8,76.99,76.79,76.92,21142.0,71.5196,71.6966,71.5103,71.6314,21142.0
2016-07-28 11:50:00,76.94,77.08,76.89,76.96,29250.0,71.65,71.7804,71.6034,71.6686,29250.0
2016-07-28 12:00:00,76.95,77.0,76.85,76.93,41223.0,71.6593,71.7059,71.5662,71.6407,41223.0
2016-07-28 12:10:00,76.95,76.98,76.87,76.87,22129.0,71.6593,71.6872,71.5848,71.5848,22129.0
2016-07-28 12:20:00,76.87,76.97,76.84,76.95,25662.0,71.5848,71.6779,71.5569,71.6593,25662.0
2016-07-28 12:30:00,76.95,77.0,76.8,76.84,22429.0,71.6593,71.7059,71.5196,71.5569,22429.0
2016-07-28 12:40:00,76.81,76.97,76.79,76.96,26791.0,71.5289,71.6779,71.5103,71.6686,26791.0
2016-07-28 12:50:00,76.97,77.04,76.92,76.94,78560.0,71.6779,71.7431,71.6314,71.65,78560.0
2016-07-28 13:00:00,76.93,77.08,76.93,77.02,40049.0,71.6407,71.7804,71.6407,71.7245,40049.0
2016-07-28 13:10:00,77.03,77.06,76.94,76.95,32352.0,71.7338,71.7617,71.65,71.6593,32352.0
2016-07-28 13:20:00,76.95,77.05,76.91,77.03,25099.0,71.6593,71.7524,71.6221,71.7338,25099.0
2016-07-28 13:30:00,77.02,77.03,76.88,76.92,41474.0,71.7245,71.7338,71.5941,71.6314,41474.0
2016-07-28 13:40:00,76.92,76.98,76.83,76.85,26702.0,71.6314,71.6872,71.5476,71.5662,26702.0
2016-07-28 13:50:00,76.86,77.1,76.86,77.09,47143.0,71.5755,71.799,71.5755,71.7897,47143.0
2016-07-28 14:00:00,77.09,77.36,77.09,77.35,82608.0,71.7897,72.0411,71.7897,72.0318,82608.0
2016-07-28 14:10:00,77.36,77.53,77.34,77.43,74461.0,72.0411,72.1994,72.0225,72.1063,74461.0
2016-07-28 14:20:00,77.42,77.79,77.41,77.73,78225.0,72.097,72.4416,72.0877,72.3857,78225.0
2016-07-28 14:30:00,77.71,78.87,77.68,78.52,407528.0,72.3671,73.4473,72.3391,73.1214,407528.0
2016-07-28 14:40:00,78.52,78.52,78.05,78.12,227584.0,73.1214,73.1214,72.6837,72.7489,227584.0
2016-07-28 14:50:00,78.12,78.33,77.94,77.97,84095.0,72.7489,72.9444,72.5812,72.6092,84095.0
2016-07-28 15:00:00,77.97,78.13,77.91,78.1,68229.0,72.6092,72.7582,72.5533,72.7302,68229.0
2016-07-28 15:10:00,78.12,78.18,77.93,77.93,69223.0,72.7489,72.8047,72.5719,72.5719,69223.0
2016-07-28 15:20:00,77.9,77.94,77.7,77.86,105238.0,72.544,72.5812,72.3577,72.5067,105238.0
2016-07-28 15:30:00,77.86,78.01,77.78,77.98,165399.0,72.5067,72.6464,72.4322,72.6185,165399.0
2016-07-28 15:40:00,77.98,77.98,77.88,77.91,111288.0,72.6185,72.6185,72.5254,72.5533,111288.0
2016-07-28 15:50:00,77.91,77.95,77.79,77.89,238691.0,72.5533,72.5906,72.4416,72.5347,238691.0
2016-07-29 09:30:00,76.73,77.29,76.6,76.88,110340.0,71.4544,71.9759,71.3334,71.5941,110340.0
2016-07-29 09:40:00,76.81,76.84,76.14,76.16,92864.0,71.5289,71.5569,70.905,70.9236,92864.0
2016-07-29 09:50:00,76.13,76.25,75.96,76.23,128689.0,70.8957,71.0074,70.7374,70.9888,128689.0
2016-07-29 10:00:00,76.23,76.47,76.05,76.18,109899.0,70.9888,71.2123,70.8212,70.9422,109899.0
2016-07-29 10:10:00,76.17,76.17,75.95,75.95,80745.0,70.9329,70.9329,70.7281,70.7281,80745.0
2016-07-29 10:20:00,75.97,76.17,75.97,76.07,70384.0,70.7467,70.9329,70.7467,70.8398,70384.0
2016-07-29 10:30:00,76.05,76.22,76.01,76.13,69637.0,70.8212,70.9795,70.7839,70.8957,69637.0
2016-07-29 10:40:00,76.14,76.48,76.04,76.47,52992.0,70.905,71.2216,70.8119,71.2123,52992.0
2016-07-29 10:50:00,76.48,76.53,76.4,76.48,64281.0,71.2216,71.2682,71.1471,71.2216,64281.0
2016-07-29 11:00:00,76.49,76.57,76.43,76.5,43170.0,71.2309,71.3054,71.1751,71.2402,43170.0
2016-07-29 11:10:00,76.5,76.73,76.5,76.71,64748.0,71.2402,71.4544,71.2402,71.4358,64748.0
2016-07-29 11:20:00,76.71,77.03,76.69,77.0,52772.0,71.4358,71.7338,71.4172,71.7059,52772.0
2016-07-29 11:30:00,76.99,77.4,76.86,77.4,73484.0,71.6966,72.0784,71.5755,72.0784,73484.0
2016-07-29 11:40:00,77.4,77.49,77.2,77.49,78113.0,72.0784,72.1622,71.8921,72.1622,78113.0
2016-07-29 11:50:00,77.49,77.86,77.49,77.78,85868.0,72.1622,72.5067,72.1622,72.4322,85868.0
2016-07-29 12:00:00,77.76,77.77,77.53,77.73,99687.0,72.4136,72.4229,72.1994,72.3857,99687.0
2016-07-29 12:10:00,77.73,77.74,77.62,77.64,38301.0,72.3857,72.395,72.2832,72.3019,38301.0
2016-07-29 12:20:00,77.63,77.63,77.46,77.46,33502.0,72.2926,72.2926,72.1342,72.1342,33502.0
2016-07-29 12:30:00,77.46,77.53,77.39,77.4,53221.0,72.1342,72.1994,72.0691,72.0784,53221.0
2016-07-29 12:40:00,77.39,77.39,77.15,77.19,30087.0,72.0691,72.0691,71.8456,71.8828,30087.0
2016-07-29 12:50:00,77.19,77.32,77.15,77.23,28988.0,71.8828,72.0039,71.8456,71.9201,28988.0
2016-07-29 13:00:00,77.23,77.28,77.19,77.27,27395.0,71.9201,71.9666,71.8828,71.9573,27395.0
2016-07-29 13:10:00,77.28,77.37,77.16,77.16,34089.0,71.9666,72.0504,71.8549,71.8549,34089.0
2016-07-29 13:20:00,77.14,77.25,77.13,77.14,33732.0,71.8362,71.9387,71.8269,71.8362,33732.0
2016-07-29 13:30:00,77.13,77.37,77.12,77.33,45267.0,71.8269,72.0504,71.8176,72.0132,45267.0
2016-07-29 13:40:00,77.34,77.42,77.3,77.3,43439.0,72.0225,72.097,71.9852,71.9852,43439.0
2016-07-29 13:50:00,77.31,77.35,77.21,77.28,53232.0,71.9946,72.0318,71.9014,71.9666,53232.0
2016-07-29 14:00:00,77.27,77.3,77.08,77.09,41690.0,71.9573,71.9852,71.7804,71.7897,41690.0
2016-07-29 14:10:00,77.08,77.27,77.03,77.17,58813.0,71.7804,71.9573,71.7338,71.8642,58813.0
2016-07-29 14:20:00,77.17,77.33,77.07,77.29,155231.0,71.8642,72.0132,71.7711,71.9759,155231.0
2016-07-29 14:30:00,77.28,77.34,77.01,77.03,41850.0,71.9666,72.0225,71.7152,71.7338,41850.0
2016-07-29 14:40:00,77.05,77.06,76.85,76.91,64802.0,71.7524,71.7617,71.5662,71.6221,64802.0
2016-07-29 14:50:00,76.91,77.0,76.86,76.87,99197.0,71.6221,71.7059,71.5755,71.5848,99197.0
2016-07-29 15:00:00,76.88,76.95,76.69,76.7,99856.0,71.5941,71.6593,71.4172,71.4265,99856.0
2016-07-29 15:10:00,76.69,76.79,76.65,76.69,109630.0,71.4172,71.5103,71.3799,71.4172,109630.0
2016-07-29 15:20:00,76.7,76.94,76.69,76.94,154341.0,71.4265,71.65,71.4172,71.65,154341.0
2016-07-29 15:30:00,76.95,77.14,76.95,77.0,154179.0,71.6593,71.8362,71.6593,71.7059,154179.0
2016-07-29 15:40:00,77.0,77.27,77.0,77.14,111057.0,71.7059,71.9573,71.7059,71.8362,111057.0
2016-07-29 15:50:00,77.14,77.19,77.06,77.12,187543.0,71.8362,71.8828,71.7617,71.8176,187543.0
2016-08-01 09:30:00,77.0,77.75,77.0,77.19,59445.0,71.7059,72.4043,71.7059,71.8828,59445.0
2016-08-01 09:40:00,77.15,77.15,76.94,76.97,100949.0,71.8456,71.8456,71.65,71.6779,100949.0
2016-08-01 09:50:00,76.98,77.05,76.89,76.89,36980.0,71.6872,71.7524,71.6034,71.6034,36980.0
2016-08-01 10:00:00,76.88,77.16,76.84,77.16,80374.0,71.5941,71.8549,71.5569,71.8549,80374.0
2016-08-01 10:10:00,77.16,77.29,77.07,77.1,45793.0,71.8549,71.9759,71.7711,71.799,45793.0
2016-08-01 10:20:00,77.11,77.17,77.0,77.02,51328.0,71.8083,71.8642,71.7059,71.7245,51328.0
2016-08-01 10:30:00,77.03,77.04,76.79,76.79,23513.0,71.7338,71.7431,71.5103,71.5103,23513.0
2016-08-01 10:40:00,76.79,76.81,76.61,76.62,40610.0,71.5103,71.5289,71.3427,71.352,40610.0
2016-08-01 10:50:00,76.63,76.64,76.51,76.51,45148.0,71.3613,71.3706,71.2496,71.2496,45148.0
2016-08-01 11:00:00,76.5,76.54,76.37,76.41,61280.0,71.2402,71.2775,71.1192,71.1564,61280.0
2016-08-01 11:10:00,76.42,76.57,76.34,76.4,55845.0,71.1657,71.3054,71.0912,71.1471,55845.0
2016-08-01 11:20:00,76.41,76.41,76.31,76.34,47414.0,71.1564,71.1564,71.0633,71.0912,47414.0
2016-08-01 11:30:00,76.34,76.35,76.24,76.27,79531.0,71.0912,71.1006,70.9981,71.0261,79531.0
2016-08-01 11:40:00,76.27,76.27,76.09,76.1,75912.0,71.0261,71.0261,70.8584,70.8677,75912.0
2016-08-01 11:50:00,76.1,76.17,75.81,75.88,147330.0,70.8677,70.9329,70.5977,70.6629,147330.0
2016-08-01 12:00:00,75.92,76.03,75.72,75.81,119680.0,70.7001,70.8026,70.5139,70.5977,119680.0
2016-08-01 12:10:00,75.81,75.83,75.48,75.5,92657.0,70.5977,70.6163,70.2904,70.309,92657.0
2016-08-01 12:20:00,75.49,75.55,75.41,75.47,137947.0,70.2997,70.3556,70.2252,70.2811,137947.0
2016-08-01 12:30:00,75.48,75.59,75.44,75.5,93296.0,70.2904,70.3928,70.2531,70.309,93296.0
2016-08-01 12:40:00,75.51,75.57,75.42,75.44,69281.0,70.3183,70.3742,70.2345,70.2531,69281.0
2016-08-01 12:50:00,75.44,75.44,75.08,75.12,305555.0,70.2531,70.2531,69.9179,69.9551,305555.0
2016-08-01 13:00:00,75.12,75.34,75.1,75.21,113579.0,69.9551,70.16,69.9365,70.0389,113579.0
2016-08-01 13:10:00,75.21,75.48,75.21,75.48,65383.0,70.0389,70.2904,70.0389,70.2904,65383.0
2016-08-01 13:20:00,75.47,75.53,75.37,75.52,88309.0,70.2811,70.3369,70.1879,70.3276,88309.0
2016-08-01 13:30:00,75.52,75.58,75.45,75.47,64411.0,70.3276,70.3835,70.2624,70.2811,64411.0
2016-08-01 13:40:00,75.46,75.55,75.43,75.45,116357.0,70.2718,70.3556,70.2438,70.2624,116357.0
2016-08-01 13:50:00,75.45,75.54,75.42,75.52,84153.0,70.2624,70.3463,70.2345,70.3276,84153.0
2016-08-01 14:00:00,75.54,75.72,75.53,75.72,80534.0,70.3463,70.5139,70.3369,70.5139,80534.0
2016-08-01 14:10:00,75.72,75.75,75.58,75.71,63180.0,70.5139,70.5418,70.3835,70.5046,63180.0
2016-08-01 14:20:00,75.7,75.93,75.66,75.78,47089.0,70.4952,70.7094,70.458,70.5697,47089.0
2016-08-01 14:30:00,75.77,75.95,75.75,75.83,71075.0,70.5604,70.7281,70.5418,70.6163,71075.0
2016-08-01 14:40:00,75.82,75.87,75.79,75.82,35754.0,70.607,70.6536,70.5791,70.607,35754.0
2016-08-01 14:50:00,75.82,75.83,75.7,75.74,47661.0,70.607,70.6163,70.4952,70.5325,47661.0
2016-08-01 15:00:00,75.73,75.76,75.62,75.64,62558.0,70.5232,70.5511,70.4207,70.4394,62558.0
2016-08-01 15:10:00,75.62,75.74,75.5,75.5,72027.0,70.4207,70.5325,70.309,70.309,72027.0
2016-08-01 15:20:00,75.49,75.6,75.48,75.52,84749.0,70.2997,70.4021,70.2904,70.3276,84749.0
2016-08-01 15:30:00,75.54,75.6,75.51,75.55,81451.0,70.3463,70.4021,70.3183,70.3556,81451.0
2016-08-01 15:40:00,75.54,75.61,75.46,75.47,90603.0,70.3463,70.4114,70.2718,70.2811,90603.0
2016-08-01 15:50:00,75.46,75.54,75.4,75.52,178276.0,70.2718,70.3463,70.2159,70.3276,178276.0
2016-08-02 09:30:00,75.45,76.08,75.26,75.87,100400.0,70.2624,70.8491,70.0855,70.6536,100400.0
2016-08-02 09:40:00,75.89,75.97,75.44,75.65,211277.0,70.6722,70.7467,70.2531,70.4487,211277.0
2016-08-02 09:50:00,75.65,76.05,75.61,75.95,85356.0,70.4487,70.8212,70.4114,70.7281,85356.0
2016-08-02 10:00:00,75.94,76.08,75.73,75.73,40287.0,70.7187,70.8491,70.5232,70.5232,40287.0
2016-08-02 10:10:00,75.75,75.75,75.34,75.46,57726.0,70.5418,70.5418,70.16,70.2718,57726.0
2016-08-02 10:20:00,75.42,75.61,75.34,75.61,64355.0,70.2345,70.4114,70.16,70.4114,64355.0
2016-08-02 10:30:00,75.62,75.63,75.36,75.38,57807.0,70.4207,70.4301,70.1786,70.1973,57807.0
2016-08-02 10:40:00,75.38,75.38,75.16,75.19,50187.0,70.1973,70.1973,69.9924,70.0203,50187.0
2016-08-02 10:50:00,75.19,75.21,75.1,75.15,96519.0,70.0203,70.0389,69.9365,69.9831,96519.0
2016-08-02 11:00:00,75.15,75.2,75.04,75.09,99649.0,69.9831,70.0296,69.8806,69.9272,99649.0
2016-08-02 11:10:00,75.09,75.14,75.02,75.03,46030.0,69.9272,69.9738,69.862,69.8713,46030.0
2016-08-02 11:20:00,75.03,75.2,75.0,75.05,91250.0,69.8713,70.0296,69.8434,69.8899,91250.0
2016-08-02 11:30:00,75.05,75.1,74.96,74.97,55144.0,69.8899,69.9365,69.8061,69.8154,55144.0
2016-08-02 11:40:00,74.97,75.08,74.94,75.03,96798.0,69.8154,69.9179,69.7875,69.8713,96798.0
2016-08-02 11:50:00,75.03,75.06,74.86,74.86,60442.0,69.8713,69.8993,69.713,69.713,60442.0
2016-08-02 12:00:00,74.89,74.93,74.75,74.88,46261.0,69.7409,69.7782,69.6106,69.7316,46261.0
2016-08-02 12:10:00,74.87,75.0,74.85,74.93,62434.0,69.7223,69.8434,69.7037,69.7782,62434.0
2016-08-02 12:20:00,74.92,74.99,74.87,74.98,25975.0,69.7689,69.8341,69.7223,69.8248,25975.0
2016-08-02 12:30:00,74.98,75.12,74.92,74.95,36243.0,69.8248,69.9551,69.7689,69.7968,36243.0
2016-08-02 12:40:00,74.95,75.11,74.94,75.03,27263.0,69.7968,69.9458,69.7875,69.8713,27263.0
2016-08-02 12:50:00,75.01,75.01,74.77,74.82,35787.0,69.8527,69.8527,69.6292,69.6758,35787.0
2016-08-02 13:00:00,74.84,74.89,74.74,74.78,44691.0,69.6944,69.7409,69.6013,69.6385,44691.0
2016-08-02 13:10:00,74.77,74.86,74.76,74.84,43402.0,69.6292,69.713,69.6199,69.6944,43402.0
2016-08-02 13:20:00,74.85,74.91,74.82,74.9,41031.0,69.7037,69.7596,69.6758,69.7503,41031.0
2016-08-02 13:30:00,74.89,74.95,74.8,74.81,42995.0,69.7409,69.7968,69.6571,69.6664,42995.0
2016-08-02 13:40:00,74.81,74.82,74.69,74.73,49213.0,69.6664,69.6758,69.5547,69.5919,49213.0
2016-08-02 13:50:00,74.72,74.81,74.64,74.77,59003.0,69.5826,69.6664,69.5081,69.6292,59003.0
2016-08-02 14:00:00,74.77,74.86,74.76,74.86,49162.0,69.6292,69.713,69.6199,69.713,49162.0
2016-08-02 14:10:00,74.86,74.96,74.82,74.88,58782.0,69.713,69.8061,69.6758,69.7316,58782.0
2016-08-02 14:20:00,74.88,74.98,74.84,74.98,49186.0,69.7316,69.8248,69.6944,69.8248,49186.0
2016-08-02 14:30:00,74.98,74.98,74.84,74.84,51903.0,69.8248,69.8248,69.6944,69.6944,51903.0
2016-08-02 14:40:00,74.85,75.04,74.84,74.97,73500.0,69.7037,69.8806,69.6944,69.8154,73500.0
2016-08-02 14:50:00,74.95,74.99,74.85,74.97,75415.0,69.7968,69.8341,69.7037,69.8154,75415.0
2016-08-02 15:00:00,74.98,75.09,74.97,75.08,78440.0,69.8248,69.9272,69.8154,69.9179,78440.0
2016-08-02 15:10:00,75.09,75.1,75.0,75.06,54418.0,69.9272,69.9365,69.8434,69.8993,54418.0
2016-08-02 15:20:00,75.06,75.07,74.95,74.96,169342.0,69.8993,69.9086,69.7968,69.8061,169342.0
2016-08-02 15:30:00,74.96,75.01,74.92,74.98,132392.0,69.8061,69.8527,69.7689,69.8248,132392.0
2016-08-02 15:40:00,74.97,74.99,74.88,74.92,184559.0,69.8154,69.8341,69.7316,69.7689,184559.0
2016-08-02 15:50:00,74.91,75.07,74.87,75.05,422217.0,69.7596,69.9086,69.7223,69.8899,422217.0
2016-08-03 09:30:00,74.25,74.5,74.11,74.3,212648.0,69.1449,69.3778,69.0146,69.1915,212648.0
2016-08-03 09:40:00,74.3,74.8,74.27,74.78,118575.0,69.1915,69.6571,69.1636,69.6385,118575.0
2016-08-03 09:50:00,74.77,74.89,74.57,74.6,83235.0,69.6292,69.7409,69.4429,69.4709,83235.0
2016-08-03 10:00:00,74.6,74.87,74.48,74.72,72342.0,69.4709,69.7223,69.3591,69.5826,72342.0
2016-08-03 10:10:00,74.71,74.9,74.63,74.77,117294.0,69.5733,69.7503,69.4988,69.6292,117294.0
2016-08-03 10:20:00,74.77,74.88,74.73,74.83,77759.0,69.6292,69.7316,69.5919,69.6851,77759.0
2016-08-03 10:30:00,74.83,74.86,74.72,74.77,79295.0,69.6851,69.713,69.5826,69.6292,79295.0
2016-08-03 10:40:00,74.78,74.86,74.74,74.82,116596.0,69.6385,69.713,69.6013,69.6758,116596.0
2016-08-03 10:50:00,74.83,74.91,74.73,74.86,46734.0,69.6851,69.7596,69.5919,69.713,46734.0
2016-08-03 11:00:00,74.86,74.88,74.74,74.82,38122.0,69.713,69.7316,69.6013,69.6758,38122.0
2016-08-03 11:10:00,74.81,74.96,74.78,74.9,43111.0,69.6664,69.8061,69.6385,69.7503,43111.0
2016-08-03 11:20:00,74.9,75.02,74.89,75.0,45973.0,69.7503,69.862,69.7409,69.8434,45973.0
2016-08-03 11:30:00,75.0,75.01,74.88,74.96,63902.0,69.8434,69.8527,69.7316,69.8061,63902.0
2016-08-03 11:40:00,74.96,75.13,74.93,75.04,47105.0,69.8061,69.9644,69.7782,69.8806,47105.0
2016-08-03 11:50:00,75.04,75.21,75.04,75.13,28002.0,69.8806,70.0389,69.8806,69.9644,28002.0
2016-08-03 12:00:00,75.15,75.2,75.12,75.2,24359.0,69.9831,70.0296,69.9551,70.0296,24359.0
2016-08-03 12:10:00,75.19,75.43,75.14,75.43,58865.0,70.0203,70.2438,69.9738,70.2438,58865.0
2016-08-03 12:20:00,75.43,75.47,75.31,75.42,38126.0,70.2438,70.2811,70.1321,70.2345,38126.0
2016-08-03 12:30:00,75.41,75.59,75.36,75.57,77401.0,70.2252,70.3928,70.1786,70.3742,77401.0
2016-08-03 12:40:00,75.59,75.71,75.55,75.6,44111.0,70.3928,70.5046,70.3556,70.4021,44111.0
2016-08-03 12:50:00,75.59,75.66,75.53,75.56,31774.0,70.3928,70.458,70.3369,70.3649,31774.0
2016-08-03 13:00:00,75.55,75.66,75.52,75.62,31440.0,70.3556,70.458,70.3276,70.4207,31440.0
2016-08-03 13:10:00,75.63,75.8,75.63,75.76,36180.0,70.4301,70.5884,70.4301,70.5511,36180.0
2016-08-03 13:20:00,75.75,75.8,75.74,75.75,35142.0,70.5418,70.5884,70.5325,70.5418,35142.0
2016-08-03 13:30:00,75.75,75.83,75.72,75.81,41764.0,70.5418,70.6163,70.5139,70.5977,41764.0
2016-08-03 13:40:00,75.81,75.94,75.8,75.87,32756.0,70.5977,70.7187,70.5884,70.6536,32756.0
2016-08-03 13:50:00,75.86,75.86,75.62,75.67,32121.0,70.6442,70.6442,70.4207,70.4673,32121.0
2016-08-03 14:00:00,75.65,75.67,75.58,75.66,41285.0,70.4487,70.4673,70.3835,70.458,41285.0
2016-08-03 14:10:00,75.65,75.66,75.58,75.62,48111.0,70.4487,70.458,70.3835,70.4207,48111.0
2016-08-03 14:20:00,75.61,75.64,75.49,75.54,61874.0,70.4114,70.4394,70.2997,70.3463,61874.0
2016-08-03 14:30:00,75.53,75.59,75.51,75.55,73181.0,70.3369,70.3928,70.3183,70.3556,73181.0
2016-08-03 14:40:00,75.55,75.58,75.49,75.51,46482.0,70.3556,70.3835,70.2997,70.3183,46482.0
2016-08-03 14:50:00,75.51,75.64,75.49,75.6,86017.0,70.3183,70.4394,70.2997,70.4021,86017.0
2016-08-03 15:00:00,75.59,75.64,75.57,75.63,47078.0,70.3928,70.4394,70.3742,70.4301,47078.0
2016-08-03 15:10:00,75.62,75.67,75.58,75.64,33531.0,70.4207,70.4673,70.3835,70.4394,33531.0
2016-08-03 15:20:00,75.65,75.78,75.62,75.77,55071.0,70.4487,70.5697,70.4207,70.5604,55071.0
2016-08-03 15:30:00,75.76,75.77,75.65,75.67,87446.0,70.5511,70.5604,70.4487,70.4673,87446.0
2016-08-03 15:40:00,75.67,75.77,75.63,75.77,89239.0,70.4673,70.5604,70.4301,70.5604,89239.0
2016-08-03 15:50:00,75.76,75.78,75.7,75.72,204038.0,70.5511,70.5697,70.4952,70.5139,204038.0
2016-08-04 09:30:00,75.64,75.69,75.11,75.48,49229.0,70.4394,70.4859,69.9458,70.2904,49229.0
2016-08-04 09:40:00,75.54,75.7,75.5,75.61,39745.0,70.3463,70.4952,70.309,70.4114,39745.0
2016-08-04 09:50:00,75.6,75.63,75.33,75.33,26387.0,70.4021,70.4301,70.1507,70.1507,26387.0
2016-08-04 10:00:00,75.32,75.66,75.32,75.59,34494.0,70.1414,70.458,70.1414,70.3928,34494.0
2016-08-04 10:10:00,75.58,75.63,75.47,75.59,33552.0,70.3835,70.4301,70.2811,70.3928,33552.0
2016-08-04 10:20:00,75.58,75.59,75.46,75.59,20316.0,70.3835,70.3928,70.2718,70.3928,20316.0
2016-08-04 10:30:00,75.59,75.7,75.57,75.6,26070.0,70.3928,70.4952,70.3742,70.4021,26070.0
2016-08-04 10:40:00,75.59,75.69,75.31,75.38,30731.0,70.3928,70.4859,70.1321,70.1973,30731.0
2016-08-04 10:50:00,75.38,75.48,75.32,75.45,23296.0,70.1973,70.2904,70.1414,70.2624,23296.0
2016-08-04 11:00:00,75.45,75.58,75.43,75.49,41274.0,70.2624,70.3835,70.2438,70.2997,41274.0
2016-08-04 11:10:00,75.49,75.51,75.3,75.3,44368.0,70.2997,70.3183,70.1228,70.1228,44368.0
2016-08-04 11:20:00,75.31,75.43,75.25,75.35,24421.0,70.1321,70.2438,70.0762,70.1693,24421.0
2016-08-04 11:30:00,75.35,75.39,75.15,75.16,32580.0,70.1693,70.2066,69.9831,69.9924,32580.0
2016-08-04 11:40:00,75.14,75.25,75.14,75.19,25238.0,69.9738,70.0762,69.9738,70.0203,25238.0
2016-08-04 11:50:00,75.19,75.24,75.09,75.24,24507.0,70.0203,70.0669,69.9272,70.0669,24507.0
2016-08-04 12:00:00,75.24,75.3,75.2,75.3,22383.0,70.0669,70.1228,70.0296,70.1228,22383.0
2016-08-04 12:10:00,75.3,75.33,75.27,75.27,14935.0,70.1228,70.1507,70.0948,70.0948,14935.0
2016-08-04 12:20:00,75.26,75.37,75.24,75.34,15956.0,70.0855,70.1879,70.0669,70.16,15956.0
2016-08-04 12:30:00,75.35,75.45,75.31,75.31,19691.0,70.1693,70.2624,70.1321,70.1321,19691.0
2016-08-04 12:40:00,75.31,75.33,75.28,75.33,15561.0,70.1321,70.1507,70.1041,70.1507,15561.0
2016-08-04 12:50:00,75.32,75.33,75.2,75.25,48398.0,70.1414,70.1507,70.0296,70.0762,48398.0
2016-08-04 13:00:00,75.24,75.36,75.23,75.35,41510.0,70.0669,70.1786,70.0576,70.1693,41510.0
2016-08-04 13:10:00,75.35,75.35,75.3,75.34,25561.0,70.1693,70.1693,70.1228,70.16,25561.0
2016-08-04 13:20:00,75.35,75.39,75.26,75.3,23513.0,70.1693,70.2066,70.0855,70.1228,23513.0
2016-08-04 13:30:00,75.31,75.33,75.29,75.32,20918.0,70.1321,70.1507,70.1134,70.1414,20918.0
2016-08-04 13:40:00,75.32,75.33,75.28,75.3,26189.0,70.1414,70.1507,70.1041,70.1228,26189.0
2016-08-04 13:50:00,75.3,75.3,75.23,75.23,20332.0,70.1228,70.1228,70.0576,70.0576,20332.0
2016-08-04 14:00:00,75.24,75.32,75.24,75.3,50484.0,70.0669,70.1414,70.0669,70.1228,50484.0
2016-08-04 14:10:00,75.29,75.3,75.13,75.13,29523.0,70.1134,70.1228,69.9644,69.9644,29523.0
2016-08-04 14:20:00,75.13,75.13,75.02,75.08,38944.0,69.9644,69.9644,69.862,69.9179,38944.0
2016-08-04 14:30:00,75.07,75.09,75.03,75.05,21895.0,69.9086,69.9272,69.8713,69.8899,21895.0
2016-08-04 14:40:00,75.04,75.11,75.0,75.1,28110.0,69.8806,69.9458,69.8434,69.9365,28110.0
2016-08-04 14:50:00,75.1,75.19,75.1,75.13,33992.0,69.9365,70.0203,69.9365,69.9644,33992.0
2016-08-04 15:00:00,75.12,75.18,75.08,75.12,28704.0,69.9551,70.011,69.9179,69.9551,28704.0
2016-08-04 15:10:00,75.12,75.13,75.09,75.12,34196.0,69.9551,69.9644,69.9272,69.9551,34196.0
2016-08-04 15:20:00,75.11,75.15,75.1,75.11,40082.0,69.9458,69.9831,69.9365,69.9458,40082.0
2016-08-04 15:30:00,75.12,75.16,75.11,75.11,54722.0,69.9551,69.9924,69.9458,69.9458,54722.0
2016-08-04 15:40:00,75.12,75.33,75.12,75.28,72350.0,69.9551,70.1507,69.9551,70.1041,72350.0
2016-08-04 15:50:00,75.27,75.27,75.21,75.26,156586.0,70.0948,70.0948,70.0389,70.0855,156586.0
2016-08-05 09:30:00,75.6,75.82,75.26,75.78,41308.0,70.4021,70.607,70.0855,70.5697,41308.0
2016-08-05 09:40:00,75.81,75.93,75.67,75.68,40728.0,70.5977,70.7094,70.4673,70.4766,40728.0
2016-08-05 09:50:00,75.68,75.74,75.53,75.69,38363.0,70.4766,70.5325,70.3369,70.4859,38363.0
2016-08-05 10:00:00,75.7,75.74,75.57,75.57,37589.0,70.4952,70.5325,70.3742,70.3742,37589.0
2016-08-05 10:10:00,75.57,75.57,75.32,75.52,61547.0,70.3742,70.3742,70.1414,70.3276,61547.0
2016-08-05 10:20:00,75.57,75.74,75.56,75.63,26746.0,70.3742,70.5325,70.3649,70.4301,26746.0
2016-08-05 10:30:00,75.61,75.75,75.61,75.7,26145.0,70.4114,70.5418,70.4114,70.4952,26145.0
2016-08-05 10:40:00,75.69,75.83,75.67,75.77,30929.0,70.4859,70.6163,70.4673,70.5604,30929.0
2016-08-05 10:50:00,75.78,75.9,75.77,75.87,28731.0,70.5697,70.6815,70.5604,70.6536,28731.0
2016-08-05 11:00:00,75.86,75.87,75.82,75.86,27188.0,70.6442,70.6536,70.607,70.6442,27188.0
2016-08-05 11:10:00,75.86,75.91,75.76,75.83,25135.0,70.6442,70.6908,70.5511,70.6163,25135.0
2016-08-05 11:20:00,75.82,75.82,75.73,75.76,19990.0,70.607,70.607,70.5232,70.5511,19990.0
2016-08-05 11:30:00,75.76,75.78,75.7,75.74,31187.0,70.5511,70.5697,70.4952,70.5325,31187.0
2016-08-05 11:40:00,75.74,75.89,75.73,75.88,32898.0,70.5325,70.6722,70.5232,70.6629,32898.0
2016-08-05 11:50:00,75.87,75.93,75.87,75.9,17678.0,70.6536,70.7094,70.6536,70.6815,17678.0
2016-08-05 12:00:00,75.9,75.9,75.72,75.72,33885.0,70.6815,70.6815,70.5139,70.5139,33885.0
2016-08-05 12:10:00,75.71,75.79,75.7,75.76,11951.0,70.5046,70.5791,70.4952,70.5511,11951.0
2016-08-05 12:20:00,75.76,75.77,75.68,75.7,30591.0,70.5511,70.5604,70.4766,70.4952,30591.0
2016-08-05 12:30:00,75.7,75.79,75.69,75.78,10803.0,70.4952,70.5791,70.4859,70.5697,10803.0
2016-08-05 12:40:00,75.77,75.79,75.74,75.75,15108.0,70.5604,70.5791,70.5325,70.5418,15108.0
2016-08-05 12:50:00,75.74,75.74,75.65,75.68,12973.0,70.5325,70.5325,70.4487,70.4766,12973.0
2016-08-05 13:00:00,75.69,75.77,75.68,75.76,28071.0,70.4859,70.5604,70.4766,70.5511,28071.0
2016-08-05 13:10:00,75.76,75.78,75.74,75.74,12223.0,70.5511,70.5697,70.5325,70.5325,12223.0
2016-08-05 13:20:00,75.76,75.79,75.75,75.77,17797.0,70.5511,70.5791,70.5418,70.5604,17797.0
2016-08-05 13:30:00,75.77,75.77,75.74,75.77,22882.0,70.5604,70.5604,70.5325,70.5604,22882.0
2016-08-05 13:40:00,75.77,75.87,75.75,75.87,30200.0,70.5604,70.6536,70.5418,70.6536,30200.0
2016-08-05 13:50:00,75.88,75.9,75.83,75.85,29924.0,70.6629,70.6815,70.6163,70.6349,29924.0
2016-08-05 14:00:00,75.84,75.87,75.81,75.86,22558.0,70.6256,70.6536,70.5977,70.6442,22558.0
2016-08-05 14:10:00,75.86,75.89,75.81,75.81,26637.0,70.6442,70.6722,70.5977,70.5977,26637.0
2016-08-05 14:20:00,75.81,75.82,75.78,75.78,20293.0,70.5977,70.607,70.5697,70.5697,20293.0
2016-08-05 14:30:00,75.78,75.79,75.74,75.75,34826.0,70.5697,70.5791,70.5325,70.5418,34826.0
2016-08-05 14:40:00,75.75,75.76,75.74,75.75,34490.0,70.5418,70.5511,70.5325,70.5418,34490.0
2016-08-05 14:50:00,75.74,75.76,75.73,75.76,51694.0,70.5325,70.5511,70.5232,70.5511,51694.0
2016-08-05 15:00:00,75.75,75.78,75.75,75.76,40427.0,70.5418,70.5697,70.5418,70.5511,40427.0
2016-08-05 15:10:00,75.77,75.82,75.76,75.79,25960.0,70.5604,70.607,70.5511,70.5791,25960.0
2016-08-05 15:20:00,75.79,75.8,75.75,75.78,34380.0,70.5791,70.5884,70.5418,70.5697,34380.0
2016-08-05 15:30:00,75.77,75.83,75.77,75.82,36671.0,70.5604,70.6163,70.5604,70.607,36671.0
2016-08-05 15:40:00,75.83,75.83,75.75,75.75,59773.0,70.6163,70.6163,70.5418,70.5418,59773.0
2016-08-05 15:50:00,75.76,75.83,75.74,75.81,101640.0,70.5511,70.6163,70.5325,70.5977,101640.0
2016-08-08 09:30:00,76.02,76.29,75.65,76.11,59201.0,70.7932,71.0447,70.4487,70.8771,59201.0
2016-08-08 09:40:00,76.08,76.55,75.91,76.45,79485.0,70.8491,71.2868,70.6908,71.1937,79485.0
2016-08-08 09:50:00,76.44,76.47,76.19,76.23,47924.0,71.1844,71.2123,70.9516,70.9888,47924.0
2016-08-08 10:00:00,76.23,76.23,76.02,76.15,44528.0,70.9888,70.9888,70.7932,70.9143,44528.0
2016-08-08 10:10:00,76.14,76.48,76.14,76.27,90719.0,70.905,71.2216,70.905,71.0261,90719.0
2016-08-08 10:20:00,76.25,76.25,75.89,75.99,30884.0,71.0074,71.0074,70.6722,70.7653,30884.0
2016-08-08 10:30:00,76.0,76.31,76.0,76.22,52033.0,70.7746,71.0633,70.7746,70.9795,52033.0
2016-08-08 10:40:00,76.23,76.41,76.2,76.24,79950.0,70.9888,71.1564,70.9609,70.9981,79950.0
2016-08-08 10:50:00,76.26,76.31,76.17,76.31,99432.0,71.0167,71.0633,70.9329,71.0633,99432.0
2016-08-08 11:00:00,76.31,76.54,76.3,76.5,137240.0,71.0633,71.2775,71.054,71.2402,137240.0
2016-08-08 11:10:00,76.51,76.52,76.39,76.5,55347.0,71.2496,71.2589,71.1378,71.2402,55347.0
2016-08-08 11:20:00,76.5,76.54,76.36,76.36,80454.0,71.2402,71.2775,71.1099,71.1099,80454.0
2016-08-08 11:30:00,76.36,76.53,76.33,76.5,69654.0,71.1099,71.2682,71.0819,71.2402,69654.0
2016-08-08 11:40:00,76.49,76.54,76.42,76.49,60864.0,71.2309,71.2775,71.1657,71.2309,60864.0
2016-08-08 11:50:00,76.49,76.54,76.46,76.51,86971.0,71.2309,71.2775,71.203,71.2496,86971.0
2016-08-08 12:00:00,76.52,76.63,76.51,76.6,67402.0,71.2589,71.3613,71.2496,71.3334,67402.0
2016-08-08 12:10:00,76.6,76.88,76.6,76.88,181934.0,71.3334,71.5941,71.3334,71.5941,181934.0
2016-08-08 12:20:00,76.88,76.99,76.65,76.92,142541.0,71.5941,71.6966,71.3799,71.6314,142541.0
2016-08-08 12:30:00,76.92,77.07,76.89,77.05,184578.0,71.6314,71.7711,71.6034,71.7524,184578.0
2016-08-08 12:40:00,77.04,77.07,76.88,76.89,75653.0,71.7431,71.7711,71.5941,71.6034,75653.0
2016-08-08 12:50:00,76.87,76.87,76.68,76.68,52303.0,71.5848,71.5848,71.4079,71.4079,52303.0
2016-08-08 13:00:00,76.68,76.68,76.45,76.51,49347.0,71.4079,71.4079,71.1937,71.2496,49347.0
2016-08-08 13:10:00,76.51,76.54,76.45,76.49,86285.0,71.2496,71.2775,71.1937,71.2309,86285.0
2016-08-08 13:20:00,76.5,76.51,76.48,76.48,32680.0,71.2402,71.2496,71.2216,71.2216,32680.0
2016-08-08 13:30:00,76.49,76.5,76.23,76.24,141127.0,71.2309,71.2402,70.9888,70.9981,141127.0
2016-08-08 13:40:00,76.24,76.24,76.02,76.04,32020.0,70.9981,70.9981,70.7932,70.8119,32020.0
2016-08-08 13:50:00,76.02,76.08,75.98,76.04,64836.0,70.7932,70.8491,70.756,70.8119,64836.0
2016-08-08 14:00:00,76.04,76.04,75.97,75.97,57918.0,70.8119,70.8119,70.7467,70.7467,57918.0
2016-08-08 14:10:00,75.98,76.1,75.97,76.04,86877.0,70.756,70.8677,70.7467,70.8119,86877.0
2016-08-08 14:20:00,76.04,76.07,75.99,76.04,75401.0,70.8119,70.8398,70.7653,70.8119,75401.0
2016-08-08 14:30:00,76.04,76.1,76.02,76.06,42204.0,70.8119,70.8677,70.7932,70.8305,42204.0
2016-08-08 14:40:00,76.06,76.13,76.04,76.11,32190.0,70.8305,70.8957,70.8119,70.8771,32190.0
2016-08-08 14:50:00,76.12,76.19,76.11,76.15,45810.0,70.8864,70.9516,70.8771,70.9143,45810.0
2016-08-08 15:00:00,76.15,76.29,76.11,76.25,75835.0,70.9143,71.0447,70.8771,71.0074,75835.0
2016-08-08 15:10:00,76.25,76.32,76.16,76.27,63125.0,71.0074,71.0726,70.9236,71.0261,63125.0
2016-08-08 15:20:00,76.27,76.31,76.21,76.27,68926.0,71.0261,71.0633,70.9702,71.0261,68926.0
2016-08-08 15:30:00,76.27,76.31,76.22,76.25,129330.0,71.0261,71.0633,70.9795,71.0074,129330.0
2016-08-08 15:40:00,76.24,76.26,76.11,76.24,107366.0,70.9981,71.0167,70.8771,70.9981,107366.0
2016-08-08 15:50:00,76.25,76.27,76.2,76.25,150358.0,71.0074,71.0261,70.9609,71.0074,150358.0
2016-08-09 09:30:00,76.21,76.52,76.12,76.39,128959.0,70.9702,71.2589,70.8864,71.1378,128959.0
2016-08-09 09:40:00,76.38,76.45,75.93,76.45,31010.0,71.1285,71.1937,70.7094,71.1937,31010.0
2016-08-09 09:50:00,76.45,76.95,76.42,76.75,168295.0,71.1937,71.6593,71.1657,71.4731,168295.0
2016-08-09 10:00:00,76.74,76.75,76.34,76.52,41505.0,71.4637,71.4731,71.0912,71.2589,41505.0
2016-08-09 10:10:00,76.53,76.79,76.49,76.79,157675.0,71.2682,71.5103,71.2309,71.5103,157675.0
2016-08-09 10:20:00,76.8,77.09,76.67,77.09,122758.0,71.5196,71.7897,71.3986,71.7897,122758.0
2016-08-09 10:30:00,77.1,77.1,76.93,76.98,81304.0,71.799,71.799,71.6407,71.6872,81304.0
2016-08-09 10:40:00,76.98,77.0,76.77,76.98,74248.0,71.6872,71.7059,71.4917,71.6872,74248.0
2016-08-09 10:50:00,77.0,77.0,76.85,76.94,40011.0,71.7059,71.7059,71.5662,71.65,40011.0
2016-08-09 11:00:00,76.93,76.93,76.56,76.59,38515.0,71.6407,71.6407,71.2961,71.3241,38515.0
2016-08-09 11:10:00,76.58,76.65,76.52,76.55,28484.0,71.3147,71.3799,71.2589,71.2868,28484.0
2016-08-09 11:20:00,76.54,76.61,76.39,76.44,52288.0,71.2775,71.3427,71.1378,71.1844,52288.0
2016-08-09 11:30:00,76.43,76.45,76.32,76.36,14509.0,71.1751,71.1937,71.0726,71.1099,14509.0
2016-08-09 11:40:00,76.38,76.48,76.32,76.48,17839.0,71.1285,71.2216,71.0726,71.2216,17839.0
2016-08-09 11:50:00,76.49,76.51,76.46,76.48,25300.0,71.2309,71.2496,71.203,71.2216,25300.0
2016-08-09 12:00:00,76.48,76.53,76.43,76.43,40760.0,71.2216,71.2682,71.1751,71.1751,40760.0
2016-08-09 12:10:00,76.44,76.48,76.3,76.36,18225.0,71.1844,71.2216,71.054,71.1099,18225.0
2016-08-09 12:20:00,76.35,76.36,76.23,76.33,21018.0,71.1006,71.1099,70.9888,71.0819,21018.0
2016-08-09 12:30:00,76.33,76.36,76.29,76.36,33153.0,71.0819,71.1099,71.0447,71.1099,33153.0
2016-08-09 12:40:00,76.36,76.48,76.36,76.43,23802.0,71.1099,71.2216,71.1099,71.1751,23802.0
2016-08-09 12:50:00,76.42,76.54,76.38,76.38,91778.0,71.1657,71.2775,71.1285,71.1285,91778.0
2016-08-09 13:00:00,76.37,76.39,76.32,76.33,9106.0,71.1192,71.1378,71.0726,71.0819,9106.0
2016-08-09 13:10:00,76.34,76.35,76.14,76.16,26590.0,71.0912,71.1006,70.905,70.9236,26590.0
2016-08-09 13:20:00,76.17,76.22,76.15,76.19,18868.0,70.9329,70.9795,70.9143,70.9516,18868.0
2016-08-09 13:30:00,76.2,76.31,76.19,76.25,34328.0,70.9609,71.0633,70.9516,71.0074,34328.0
2016-08-09 13:40:00,76.24,76.24,76.16,76.2,30379.0,70.9981,70.9981,70.9236,70.9609,30379.0
2016-08-09 13:50:00,76.2,76.26,76.11,76.21,36551.0,70.9609,71.0167,70.8771,70.9702,36551.0
2016-08-09 14:00:00,76.22,76.22,76.14,76.2,40776.0,70.9795,70.9795,70.905,70.9609,40776.0
2016-08-09 14:10:00,76.2,76.21,76.13,76.17,34480.0,70.9609,70.9702,70.8957,70.9329,34480.0
2016-08-09 14:20:00,76.18,76.18,76.0,76.03,29720.0,70.9422,70.9422,70.7746,70.8026,29720.0
2016-08-09 14:30:00,76.04,76.09,75.94,75.95,43232.0,70.8119,70.8584,70.7187,70.7281,43232.0
2016-08-09 14:40:00,75.95,76.0,75.89,75.98,52222.0,70.7281,70.7746,70.6722,70.756,52222.0
2016-08-09 14:50:00,75.98,76.21,75.98,76.1,59929.0,70.756,70.9702,70.756,70.8677,59929.0
2016-08-09 15:00:00,76.1,76.18,76.09,76.09,81221.0,70.8677,70.9422,70.8584,70.8584,81221.0
2016-08-09 15:10:00,76.1,76.11,75.99,75.99,35552.0,70.8677,70.8771,70.7653,70.7653,35552.0
2016-08-09 15:20:00,76.0,76.05,75.99,76.02,23897.0,70.7746,70.8212,70.7653,70.7932,23897.0
2016-08-09 15:30:00,76.01,76.09,76.0,76.03,51160.0,70.7839,70.8584,70.7746,70.8026,51160.0
2016-08-09 15:40:00,76.03,76.12,76.0,76.1,90717.0,70.8026,70.8864,70.7746,70.8677,90717.0
2016-08-09 15:50:00,76.11,76.19,76.07,76.14,153021.0,70.8771,70.9516,70.8398,70.905,153021.0
2016-08-10 09:30:00,75.99,76.73,75.88,76.65,34680.0,70.7653,71.4544,70.6629,71.3799,34680.0
2016-08-10 09:40:00,76.63,76.63,76.2,76.33,40592.0,71.3613,71.3613,70.9609,71.0819,40592.0
2016-08-10 09:50:00,76.34,76.38,76.14,76.14,24987.0,71.0912,71.1285,70.905,70.905,24987.0
2016-08-10 10:00:00,76.17,76.43,76.06,76.38,22639.0,70.9329,71.1751,70.8305,71.1285,22639.0
2016-08-10 10:10:00,76.38,76.48,76.33,76.45,31931.0,71.1285,71.2216,71.0819,71.1937,31931.0
2016-08-10 10:20:00,76.45,76.74,76.45,76.74,29531.0,71.1937,71.4637,71.1937,71.4637,29531.0
2016-08-10 10:30:00,76.73,76.9,76.64,76.84,63564.0,71.4544,71.6127,71.3706,71.5569,63564.0
2016-08-10 10:40:00,76.84,77.03,76.71,77.03,54302.0,71.5569,71.7338,71.4358,71.7338,54302.0
2016-08-10 10:50:00,77.03,77.06,76.93,77.06,62364.0,71.7338,71.7617,71.6407,71.7617,62364.0
2016-08-10 11:00:00,77.06,77.06,76.8,76.8,46528.0,71.7617,71.7617,71.5196,71.5196,46528.0
2016-08-10 11:10:00,76.76,76.77,76.41,76.42,21061.0,71.4824,71.4917,71.1564,71.1657,21061.0
2016-08-10 11:20:00,76.4,76.49,76.39,76.48,16080.0,71.1471,71.2309,71.1378,71.2216,16080.0
2016-08-10 11:30:00,76.48,76.48,76.34,76.37,49908.0,71.2216,71.2216,71.0912,71.1192,49908.0
2016-08-10 11:40:00,76.37,76.42,76.27,76.33,26343.0,71.1192,71.1657,71.0261,71.0819,26343.0
2016-08-10 11:50:00,76.32,76.38,76.25,76.32,22073.0,71.0726,71.1285,71.0074,71.0726,22073.0
2016-08-10 12:00:00,76.32,76.46,76.27,76.45,35281.0,71.0726,71.203,71.0261,71.1937,35281.0
2016-08-10 12:10:00,76.45,76.61,76.44,76.45,36295.0,71.1937,71.3427,71.1844,71.1937,36295.0
2016-08-10 12:20:00,76.44,76.46,76.37,76.41,10439.0,71.1844,71.203,71.1192,71.1564,10439.0
2016-08-10 12:30:00,76.41,76.58,76.39,76.56,29499.0,71.1564,71.3147,71.1378,71.2961,29499.0
2016-08-10 12:40:00,76.55,76.55,76.36,76.42,31228.0,71.2868,71.2868,71.1099,71.1657,31228.0
2016-08-10 12:50:00,76.43,76.51,76.43,76.44,14981.0,71.1751,71.2496,71.1751,71.1844,14981.0
2016-08-10 13:00:00,76.44,76.46,76.35,76.38,25955.0,71.1844,71.203,71.1006,71.1285,25955.0
2016-08-10 13:10:00,76.37,76.4,76.24,76.25,18032.0,71.1192,71.1471,70.9981,71.0074,18032.0
2016-08-10 13:20:00,76.25,76.37,76.24,76.36,17571.0,71.0074,71.1192,70.9981,71.1099,17571.0
2016-08-10 13:30:00,76.35,76.4,76.33,76.36,29197.0,71.1006,71.1471,71.0819,71.1099,29197.0
2016-08-10 13:40:00,76.36,76.43,76.35,76.39,11350.0,71.1099,71.1751,71.1006,71.1378,11350.0
2016-08-10 13:50:00,76.39,76.39,76.35,76.38,19951.0,71.1378,71.1378,71.1006,71.1285,19951.0
2016-08-10 14:00:00,76.38,76.43,76.35,76.35,37731.0,71.1285,71.1751,71.1006,71.1006,37731.0
2016-08-10 14:10:00,76.35,76.36,76.23,76.24,21264.0,71.1006,71.1099,70.9888,70.9981,21264.0
2016-08-10 14:20:00,76.25,76.25,76.16,76.21,19976.0,71.0074,71.0074,70.9236,70.9702,19976.0
2016-08-10 14:30:00,76.21,76.21,76.16,76.21,29631.0,70.9702,70.9702,70.9236,70.9702,29631.0
2016-08-10 14:40:00,76.21,76.23,76.13,76.15,21011.0,70.9702,70.9888,70.8957,70.9143,21011.0
2016-08-10 14:50:00,76.14,76.21,76.13,76.2,15898.0,70.905,70.9702,70.8957,70.9609,15898.0
2016-08-10 15:00:00,76.21,76.23,76.14,76.22,22273.0,70.9702,70.9888,70.905,70.9795,22273.0
2016-08-10 15:10:00,76.22,76.31,76.2,76.3,18194.0,70.9795,71.0633,70.9609,71.054,18194.0
2016-08-10 15:20:00,76.29,76.41,76.28,76.4,30346.0,71.0447,71.1564,71.0354,71.1471,30346.0
2016-08-10 15:30:00,76.39,76.42,76.37,76.4,57137.0,71.1378,71.1657,71.1192,71.1471,57137.0
2016-08-10 15:40:00,76.4,76.48,76.38,76.43,68125.0,71.1471,71.2216,71.1285,71.1751,68125.0
2016-08-10 15:50:00,76.42,76.51,76.39,76.5,131521.0,71.1657,71.2496,71.1378,71.2402,131521.0
2016-08-11 09:30:00,76.52,77.42,76.43,77.29,127218.0,71.2589,72.097,71.1751,71.9759,127218.0
2016-08-11 09:40:00,77.27,77.49,77.21,77.39,80267.0,71.9573,72.1622,71.9014,72.0691,80267.0
2016-08-11 09:50:00,77.41,77.44,77.08,77.11,89528.0,72.0877,72.1156,71.7804,71.8083,89528.0
2016-08-11 10:00:00,77.08,77.27,77.02,77.17,199361.0,71.7804,71.9573,71.7245,71.8642,199361.0
2016-08-11 10:10:00,77.18,77.25,76.98,77.09,92871.0,71.8735,71.9387,71.6872,71.7897,92871.0
2016-08-11 10:20:00,77.09,77.16,77.09,77.12,177512.0,71.7897,71.8549,71.7897,71.8176,177512.0
2016-08-11 10:30:00,77.13,77.31,77.09,77.22,97841.0,71.8269,71.9946,71.7897,71.9107,97841.0
2016-08-11 10:40:00,77.21,77.23,77.1,77.2,49106.0,71.9014,71.9201,71.799,71.8921,49106.0
2016-08-11 10:50:00,77.2,77.25,77.14,77.14,72127.0,71.8921,71.9387,71.8362,71.8362,72127.0
2016-08-11 11:00:00,77.15,77.21,77.14,77.18,43256.0,71.8456,71.9014,71.8362,71.8735,43256.0
2016-08-11 11:10:00,77.18,77.25,77.15,77.2,46054.0,71.8735,71.9387,71.8456,71.8921,46054.0
2016-08-11 11:20:00,77.2,77.39,77.2,77.37,30521.0,71.8921,72.0691,71.8921,72.0504,30521.0
2016-08-11 11:30:00,77.39,77.49,77.39,77.48,32075.0,72.0691,72.1622,72.0691,72.1529,32075.0
2016-08-11 11:40:00,77.48,77.49,77.28,77.33,45829.0,72.1529,72.1622,71.9666,72.0132,45829.0
2016-08-11 11:50:00,77.32,77.33,77.2,77.25,22755.0,72.0039,72.0132,71.8921,71.9387,22755.0
2016-08-11 12:00:00,77.25,77.28,77.2,77.24,43723.0,71.9387,71.9666,71.8921,71.9294,43723.0
2016-08-11 12:10:00,77.26,77.26,77.12,77.13,35985.0,71.948,71.948,71.8176,71.8269,35985.0
2016-08-11 12:20:00,77.13,77.14,77.08,77.12,40978.0,71.8269,71.8362,71.7804,71.8176,40978.0
2016-08-11 12:30:00,77.12,77.29,77.06,77.25,145267.0,71.8176,71.9759,71.7617,71.9387,145267.0
2016-08-11 12:40:00,77.24,77.25,77.16,77.22,21313.0,71.9294,71.9387,71.8549,71.9107,21313.0
2016-08-11 12:50:00,77.22,77.23,77.2,77.2,13150.0,71.9107,71.9201,71.8921,71.8921,13150.0
2016-08-11 13:00:00,77.21,77.22,77.12,77.16,41638.0,71.9014,71.9107,71.8176,71.8549,41638.0
2016-08-11 13:10:00,77.15,77.15,77.11,77.12,22363.0,71.8456,71.8456,71.8083,71.8176,22363.0
2016-08-11 13:20:00,77.11,77.12,77.09,77.11,38684.0,71.8083,71.8176,71.7897,71.8083,38684.0
2016-08-11 13:30:00,77.11,77.12,77.11,77.12,25816.0,71.8083,71.8176,71.8083,71.8176,25816.0
2016-08-11 13:40:00,77.12,77.23,77.11,77.22,43869.0,71.8176,71.9201,71.8083,71.9107,43869.0
2016-08-11 13:50:00,77.23,77.3,77.17,77.17,32994.0,71.9201,71.9852,71.8642,71.8642,32994.0
2016-08-11 14:00:00,77.16,77.21,77.11,77.2,48367.0,71.8549,71.9014,71.8083,71.8921,48367.0
2016-08-11 14:10:00,77.19,77.33,77.17,77.29,48884.0,71.8828,72.0132,71.8642,71.9759,48884.0
2016-08-11 14:20:00,77.29,77.29,77.2,77.23,39209.0,71.9759,71.9759,71.8921,71.9201,39209.0
2016-08-11 14:30:00,77.24,77.24,77.11,77.11,48644.0,71.9294,71.9294,71.8083,71.8083,48644.0
2016-08-11 14:40:00,77.12,77.17,77.11,77.15,38212.0,71.8176,71.8642,71.8083,71.8456,38212.0
2016-08-11 14:50:00,77.15,77.19,77.09,77.12,42474.0,71.8456,71.8828,71.7897,71.8176,42474.0
2016-08-11 15:00:00,77.13,77.21,77.12,77.21,31418.0,71.8269,71.9014,71.8176,71.9014,31418.0
2016-08-11 15:10:00,77.21,77.24,77.15,77.16,32739.0,71.9014,71.9294,71.8456,71.8549,32739.0
2016-08-11 15:20:00,77.15,77.2,77.14,77.18,43907.0,71.8456,71.8921,71.8362,71.8735,43907.0
2016-08-11 15:30:00,77.19,77.22,77.14,77.22,56210.0,71.8828,71.9107,71.8362,71.9107,56210.0
2016-08-11 15:40:00,77.22,77.29,77.17,77.18,70912.0,71.9107,71.9759,71.8642,71.8735,70912.0
2016-08-11 15:50:00,77.19,77.2,77.08,77.12,91185.0,71.8828,71.8921,71.7804,71.8176,91185.0
2016-08-12 09:30:00,77.02,77.12,76.77,76.85,49997.0,71.7245,71.8176,71.4917,71.5662,49997.0
2016-08-12 09:40:00,76.85,77.08,76.82,76.95,17282.0,71.5662,71.7804,71.5382,71.6593,17282.0
2016-08-12 09:50:00,76.95,77.03,76.84,77.01,17166.0,71.6593,71.7338,71.5569,71.7152,17166.0
2016-08-12 10:00:00,76.95,76.95,76.6,76.64,28293.0,71.6593,71.6593,71.3334,71.3706,28293.0
2016-08-12 10:10:00,76.65,76.72,76.52,76.58,18498.0,71.3799,71.4451,71.2589,71.3147,18498.0
2016-08-12 10:20:00,76.55,76.72,76.54,76.65,160194.0,71.2868,71.4451,71.2775,71.3799,160194.0
2016-08-12 10:30:00,76.65,76.94,76.65,76.94,49899.0,71.3799,71.65,71.3799,71.65,49899.0
2016-08-12 10:40:00,76.93,76.99,76.76,76.86,32983.0,71.6407,71.6966,71.4824,71.5755,32983.0
2016-08-12 10:50:00,76.88,77.14,76.87,77.08,21547.0,71.5941,71.8362,71.5848,71.7804,21547.0
2016-08-12 11:00:00,77.08,77.08,76.98,77.0,29373.0,71.7804,71.7804,71.6872,71.7059,29373.0
2016-08-12 11:10:00,77.02,77.1,76.92,77.0,28387.0,71.7245,71.799,71.6314,71.7059,28387.0
2016-08-12 11:20:00,77.0,77.18,76.98,77.14,29916.0,71.7059,71.8735,71.6872,71.8362,29916.0
2016-08-12 11:30:00,77.14,77.14,76.91,76.97,42796.0,71.8362,71.8362,71.6221,71.6779,42796.0
2016-08-12 11:40:00,76.95,76.97,76.8,76.92,40870.0,71.6593,71.6779,71.5196,71.6314,40870.0
2016-08-12 11:50:00,76.91,76.91,76.71,76.84,32319.0,71.6221,71.6221,71.4358,71.5569,32319.0
2016-08-12 12:00:00,76.84,76.93,76.84,76.91,26796.0,71.5569,71.6407,71.5569,71.6221,26796.0
2016-08-12 12:10:00,76.9,76.91,76.76,76.77,20646.0,71.6127,71.6221,71.4824,71.4917,20646.0
2016-08-12 12:20:00,76.77,76.77,76.65,76.67,21678.0,71.4917,71.4917,71.3799,71.3986,21678.0
2016-08-12 12:30:00,76.7,76.77,76.65,76.66,21489.0,71.4265,71.4917,71.3799,71.3892,21489.0
2016-08-12 12:40:00,76.66,76.79,76.65,76.74,21302.0,71.3892,71.5103,71.3799,71.4637,21302.0
2016-08-12 12:50:00,76.75,76.76,76.66,76.67,16325.0,71.4731,71.4824,71.3892,71.3986,16325.0
2016-08-12 13:00:00,76.67,76.69,76.63,76.66,25060.0,71.3986,71.4172,71.3613,71.3892,25060.0
2016-08-12 13:10:00,76.65,76.74,76.65,76.7,17437.0,71.3799,71.4637,71.3799,71.4265,17437.0
2016-08-12 13:20:00,76.69,76.69,76.62,76.67,14754.0,71.4172,71.4172,71.352,71.3986,14754.0
2016-08-12 13:30:00,76.66,76.66,76.58,76.58,17440.0,71.3892,71.3892,71.3147,71.3147,17440.0
2016-08-12 13:40:00,76.58,76.6,76.54,76.55,19274.0,71.3147,71.3334,71.2775,71.2868,19274.0
2016-08-12 13:50:00,76.54,76.56,76.5,76.53,16188.0,71.2775,71.2961,71.2402,71.2682,16188.0
2016-08-12 14:00:00,76.53,76.57,76.46,76.54,21435.0,71.2682,71.3054,71.203,71.2775,21435.0
2016-08-12 14:10:00,76.55,76.59,76.52,76.54,25234.0,71.2868,71.3241,71.2589,71.2775,25234.0
2016-08-12 14:20:00,76.54,76.59,76.54,76.58,14716.0,71.2775,71.3241,71.2775,71.3147,14716.0
2016-08-12 14:30:00,76.58,76.74,76.58,76.74,17786.0,71.3147,71.4637,71.3147,71.4637,17786.0
2016-08-12 14:40:00,76.74,76.74,76.65,76.67,22017.0,71.4637,71.4637,71.3799,71.3986,22017.0
2016-08-12 14:50:00,76.67,76.73,76.63,76.64,22533.0,71.3986,71.4544,71.3613,71.3706,22533.0
2016-08-12 15:00:00,76.64,76.67,76.59,76.61,21936.0,71.3706,71.3986,71.3241,71.3427,21936.0
2016-08-12 15:10:00,76.62,76.7,76.61,76.67,24727.0,71.352,71.4265,71.3427,71.3986,24727.0
2016-08-12 15:20:00,76.67,76.67,76.62,76.64,17289.0,71.3986,71.3986,71.352,71.3706,17289.0
2016-08-12 15:30:00,76.65,76.68,76.62,76.63,45219.0,71.3799,71.4079,71.352,71.3613,45219.0
2016-08-12 15:40:00,76.63,76.71,76.62,76.7,46554.0,71.3613,71.4358,71.352,71.4265,46554.0
2016-08-12 15:50:00,76.69,76.69,76.59,76.63,115547.0,71.4172,71.4172,71.3241,71.3613,115547.0
2016-08-15 09:30:00,76.72,77.26,76.7,76.99,37043.0,71.4451,71.948,71.4265,71.6966,37043.0
2016-08-15 09:40:00,76.99,77.17,76.81,76.91,26339.0,71.6966,71.8642,71.5289,71.6221,26339.0
2016-08-15 09:50:00,76.88,76.94,76.62,76.81,24804.0,71.5941,71.65,71.352,71.5289,24804.0
2016-08-15 10:00:00,76.82,76.82,76.63,76.75,35654.0,71.5382,71.5382,71.3613,71.4731,35654.0
2016-08-15 10:10:00,76.73,76.73,76.61,76.69,30253.0,71.4544,71.4544,71.3427,71.4172,30253.0
2016-08-15 10:20:00,76.69,76.74,76.61,76.66,37970.0,71.4172,71.4637,71.3427,71.3892,37970.0
2016-08-15 10:30:00,76.65,76.67,76.6,76.65,20823.0,71.3799,71.3986,71.3334,71.3799,20823.0
2016-08-15 10:40:00,76.64,76.72,76.64,76.68,42113.0,71.3706,71.4451,71.3706,71.4079,42113.0
2016-08-15 10:50:00,76.68,76.75,76.54,76.6,29937.0,71.4079,71.4731,71.2775,71.3334,29937.0
2016-08-15 11:00:00,76.59,76.67,76.52,76.67,30095.0,71.3241,71.3986,71.2589,71.3986,30095.0
2016-08-15 11:10:00,76.67,76.83,76.65,76.83,58893.0,71.3986,71.5476,71.3799,71.5476,58893.0
2016-08-15 11:20:00,76.84,76.92,76.78,76.82,52852.0,71.5569,71.6314,71.501,71.5382,52852.0
2016-08-15 11:30:00,76.82,76.9,76.8,76.85,43104.0,71.5382,71.6127,71.5196,71.5662,43104.0
2016-08-15 11:40:00,76.84,76.9,76.78,76.88,33788.0,71.5569,71.6127,71.501,71.5941,33788.0
2016-08-15 11:50:00,76.89,77.06,76.86,76.99,22809.0,71.6034,71.7617,71.5755,71.6966,22809.0
2016-08-15 12:00:00,76.98,77.1,76.92,77.1,38113.0,71.6872,71.799,71.6314,71.799,38113.0
2016-08-15 12:10:00,77.09,77.16,77.08,77.14,25968.0,71.7897,71.8549,71.7804,71.8362,25968.0
2016-08-15 12:20:00,77.13,77.2,77.07,77.18,36856.0,71.8269,71.8921,71.7711,71.8735,36856.0
2016-08-15 12:30:00,77.17,77.28,77.14,77.27,31219.0,71.8642,71.9666,71.8362,71.9573,31219.0
2016-08-15 12:40:00,77.27,77.37,77.27,77.3,27736.0,71.9573,72.0504,71.9573,71.9852,27736.0
2016-08-15 12:50:00,77.31,77.36,77.22,77.32,36799.0,71.9946,72.0411,71.9107,72.0039,36799.0
2016-08-15 13:00:00,77.33,77.37,77.3,77.31,40429.0,72.0132,72.0504,71.9852,71.9946,40429.0
2016-08-15 13:10:00,77.31,77.61,77.3,77.6,49071.0,71.9946,72.2739,71.9852,72.2646,49071.0
2016-08-15 13:20:00,77.6,77.72,77.51,77.7,53377.0,72.2646,72.3764,72.1808,72.3577,53377.0
2016-08-15 13:30:00,77.71,77.77,77.61,77.76,47353.0,72.3671,72.4229,72.2739,72.4136,47353.0
2016-08-15 13:40:00,77.77,77.8,77.74,77.79,35041.0,72.4229,72.4509,72.395,72.4416,35041.0
2016-08-15 13:50:00,77.78,77.8,77.67,77.74,54815.0,72.4322,72.4509,72.3298,72.395,54815.0
2016-08-15 14:00:00,77.74,77.78,77.62,77.74,42268.0,72.395,72.4322,72.2832,72.395,42268.0
2016-08-15 14:10:00,77.72,77.77,77.7,77.73,29952.0,72.3764,72.4229,72.3577,72.3857,29952.0
2016-08-15 14:20:00,77.73,77.78,77.72,77.74,25515.0,72.3857,72.4322,72.3764,72.395,25515.0
2016-08-15 14:30:00,77.73,77.8,77.7,77.75,55303.0,72.3857,72.4509,72.3577,72.4043,55303.0
2016-08-15 14:40:00,77.75,77.75,77.6,77.66,67565.0,72.4043,72.4043,72.2646,72.3205,67565.0
2016-08-15 14:50:00,77.65,77.77,77.65,77.75,42844.0,72.3112,72.4229,72.3112,72.4043,42844.0
2016-08-15 15:00:00,77.75,77.77,77.7,77.73,37445.0,72.4043,72.4229,72.3577,72.3857,37445.0
2016-08-15 15:10:00,77.72,77.76,77.69,77.71,41204.0,72.3764,72.4136,72.3484,72.3671,41204.0
2016-08-15 15:20:00,77.71,77.71,77.63,77.65,51737.0,72.3671,72.3671,72.2926,72.3112,51737.0
2016-08-15 15:30:00,77.65,77.7,77.62,77.65,60519.0,72.3112,72.3577,72.2832,72.3112,60519.0
2016-08-15 15:40:00,77.64,77.72,77.57,77.58,68460.0,72.3019,72.3764,72.2367,72.246,68460.0
2016-08-15 15:50:00,77.58,77.58,77.36,77.43,259580.0,72.246,72.246,72.0411,72.1063,259580.0
2016-08-16 09:30:00,77.0,77.0,76.28,76.5,132067.0,71.7059,71.7059,71.0354,71.2402,132067.0
2016-08-16 09:40:00,76.42,76.67,76.4,76.66,153081.0,71.1657,71.3986,71.1471,71.3892,153081.0
2016-08-16 09:50:00,76.67,77.0,76.59,76.95,96376.0,71.3986,71.7059,71.3241,71.6593,96376.0
2016-08-16 10:00:00,76.93,76.99,76.81,76.84,54205.0,71.6407,71.6966,71.5289,71.5569,54205.0
2016-08-16 10:10:00,76.83,76.85,76.49,76.53,82949.0,71.5476,71.5662,71.2309,71.2682,82949.0
2016-08-16 10:20:00,76.55,76.59,76.3,76.37,49182.0,71.2868,71.3241,71.054,71.1192,49182.0
2016-08-16 10:30:00,76.36,76.4,76.3,76.33,50951.0,71.1099,71.1471,71.054,71.0819,50951.0
2016-08-16 10:40:00,76.33,76.41,76.3,76.38,147965.0,71.0819,71.1564,71.054,71.1285,147965.0
2016-08-16 10:50:00,76.39,76.52,76.39,76.52,56899.0,71.1378,71.2589,71.1378,71.2589,56899.0
2016-08-16 11:00:00,76.52,76.64,76.46,76.63,36969.0,71.2589,71.3706,71.203,71.3613,36969.0
2016-08-16 11:10:00,76.62,76.69,76.5,76.69,37468.0,71.352,71.4172,71.2402,71.4172,37468.0
2016-08-16 11:20:00,76.7,76.78,76.58,76.69,53539.0,71.4265,71.501,71.3147,71.4172,53539.0
2016-08-16 11:30:00,76.69,76.77,76.48,76.48,83924.0,71.4172,71.4917,71.2216,71.2216,83924.0
2016-08-16 11:40:00,76.48,76.56,76.46,76.52,42991.0,71.2216,71.2961,71.203,71.2589,42991.0
2016-08-16 11:50:00,76.52,76.57,76.49,76.54,62200.0,71.2589,71.3054,71.2309,71.2775,62200.0
2016-08-16 12:00:00,76.53,76.56,76.46,76.54,38833.0,71.2682,71.2961,71.203,71.2775,38833.0
2016-08-16 12:10:00,76.54,76.55,76.49,76.51,29951.0,71.2775,71.2868,71.2309,71.2496,29951.0
2016-08-16 12:20:00,76.51,76.54,76.41,76.41,45138.0,71.2496,71.2775,71.1564,71.1564,45138.0
2016-08-16 12:30:00,76.4,76.4,76.26,76.28,74044.0,71.1471,71.1471,71.0167,71.0354,74044.0
2016-08-16 12:40:00,76.28,76.49,76.27,76.45,41663.0,71.0354,71.2309,71.0261,71.1937,41663.0
2016-08-16 12:50:00,76.45,76.53,76.36,76.48,77248.0,71.1937,71.2682,71.1099,71.2216,77248.0
2016-08-16 13:00:00,76.46,76.55,76.45,76.5,24705.0,71.203,71.2868,71.1937,71.2402,24705.0
2016-08-16 13:10:00,76.5,76.51,76.43,76.44,27271.0,71.2402,71.2496,71.1751,71.1844,27271.0
2016-08-16 13:20:00,76.44,76.49,76.42,76.43,32791.0,71.1844,71.2309,71.1657,71.1751,32791.0
2016-08-16 13:30:00,76.42,76.5,76.41,76.43,28932.0,71.1657,71.2402,71.1564,71.1751,28932.0
2016-08-16 13:40:00,76.43,76.44,76.25,76.3,40727.0,71.1751,71.1844,71.0074,71.054,40727.0
2016-08-16 13:50:00,76.29,76.45,76.27,76.45,38716.0,71.0447,71.1937,71.0261,71.1937,38716.0
2016-08-16 14:00:00,76.44,76.44,76.25,76.28,29552.0,71.1844,71.1844,71.0074,71.0354,29552.0
2016-08-16 14:10:00,76.28,76.3,76.25,76.26,54077.0,71.0354,71.054,71.0074,71.0167,54077.0
2016-08-16 14:20:00,76.25,76.37,76.24,76.35,42872.0,71.0074,71.1192,70.9981,71.1006,42872.0
2016-08-16 14:30:00,76.35,76.36,76.3,76.31,38293.0,71.1006,71.1099,71.054,71.0633,38293.0
2016-08-16 14:40:00,76.31,76.34,76.25,76.3,47361.0,71.0633,71.0912,71.0074,71.054,47361.0
2016-08-16 14:50:00,76.3,76.38,76.29,76.34,23624.0,71.054,71.1285,71.0447,71.0912,23624.0
2016-08-16 15:00:00,76.35,76.43,76.26,76.3,29866.0,71.1006,71.1751,71.0167,71.054,29866.0
2016-08-16 15:10:00,76.29,76.31,76.24,76.27,43048.0,71.0447,71.0633,70.9981,71.0261,43048.0
2016-08-16 15:20:00,76.27,76.32,76.25,76.3,49320.0,71.0261,71.0726,71.0074,71.054,49320.0
2016-08-16 15:30:00,76.3,76.35,76.29,76.29,67762.0,71.054,71.1006,71.0447,71.0447,67762.0
2016-08-16 15:40:00,76.29,76.31,76.21,76.29,66796.0,71.0447,71.0633,70.9702,71.0447,66796.0
2016-08-16 15:50:00,76.29,76.3,76.11,76.11,138700.0,71.0447,71.054,70.8771,70.8771,138700.0
2016-08-17 09:30:00,75.94,75.94,74.67,75.01,258347.0,70.7187,70.7187,69.5361,69.8527,258347.0
2016-08-17 09:40:00,75.01,75.05,74.56,74.75,163937.0,69.8527,69.8899,69.4336,69.6106,163937.0
2016-08-17 09:50:00,74.75,74.79,74.2,74.23,134310.0,69.6106,69.6478,69.0984,69.1263,134310.0
2016-08-17 10:00:00,74.22,74.3,73.94,74.03,279287.0,69.117,69.1915,68.8563,68.9401,279287.0
2016-08-17 10:10:00,74.0,74.07,73.7,73.84,176958.0,68.9121,68.9773,68.6328,68.7631,176958.0
2016-08-17 10:20:00,73.84,74.02,73.84,73.95,213716.0,68.7631,68.9308,68.7631,68.8656,213716.0
2016-08-17 10:30:00,73.96,74.18,73.81,73.83,105574.0,68.8749,69.0798,68.7352,68.7538,105574.0
2016-08-17 10:40:00,73.82,73.92,73.46,73.46,106422.0,68.7445,68.8376,68.4093,68.4093,106422.0
2016-08-17 10:50:00,73.47,73.5,73.29,73.38,117030.0,68.4186,68.4465,68.2509,68.3348,117030.0
2016-08-17 11:00:00,73.38,73.56,73.38,73.54,156205.0,68.3348,68.5024,68.3348,68.4838,156205.0
2016-08-17 11:10:00,73.53,73.68,73.48,73.67,163111.0,68.4744,68.6141,68.4279,68.6048,163111.0
2016-08-17 11:20:00,73.66,73.76,73.62,73.66,141918.0,68.5955,68.6886,68.5583,68.5955,141918.0
2016-08-17 11:30:00,73.67,73.83,73.64,73.82,123093.0,68.6048,68.7538,68.5769,68.7445,123093.0
2016-08-17 11:40:00,73.81,73.97,73.75,73.97,90643.0,68.7352,68.8842,68.6793,68.8842,90643.0
2016-08-17 11:50:00,73.97,74.05,73.9,73.94,96903.0,68.8842,68.9587,68.819,68.8563,96903.0
2016-08-17 12:00:00,73.94,74.15,73.92,74.12,67898.0,68.8563,69.0518,68.8376,69.0239,67898.0
2016-08-17 12:10:00,74.12,74.13,73.94,73.96,51987.0,69.0239,69.0332,68.8563,68.8749,51987.0
2016-08-17 12:20:00,73.95,74.05,73.95,73.95,49051.0,68.8656,68.9587,68.8656,68.8656,49051.0
2016-08-17 12:30:00,73.95,74.04,73.93,73.95,296127.0,68.8656,68.9494,68.8469,68.8656,296127.0
2016-08-17 12:40:00,73.96,74.12,73.86,74.11,91338.0,68.8749,69.0239,68.7818,69.0146,91338.0
2016-08-17 12:50:00,74.09,74.11,73.93,73.98,66726.0,68.9959,69.0146,68.8469,68.8935,66726.0
2016-08-17 13:00:00,73.98,74.01,73.95,73.96,89243.0,68.8935,68.9214,68.8656,68.8749,89243.0
2016-08-17 13:10:00,73.96,74.04,73.94,74.0,125720.0,68.8749,68.9494,68.8563,68.9121,125720.0
2016-08-17 13:20:00,74.01,74.13,74.0,74.07,110636.0,68.9214,69.0332,68.9121,68.9773,110636.0
2016-08-17 13:30:00,74.07,74.14,74.06,74.14,79327.0,68.9773,69.0425,68.968,69.0425,79327.0
2016-08-17 13:40:00,74.14,74.24,73.97,74.01,55605.0,69.0425,69.1356,68.8842,68.9214,55605.0
2016-08-17 13:50:00,74.01,74.12,74.01,74.05,65923.0,68.9214,69.0239,68.9214,68.9587,65923.0
2016-08-17 14:00:00,74.02,74.14,73.86,74.08,71722.0,68.9308,69.0425,68.7818,68.9866,71722.0
2016-08-17 14:10:00,74.1,74.25,74.06,74.11,60275.0,69.0053,69.1449,68.968,69.0146,60275.0
2016-08-17 14:20:00,74.12,74.14,73.97,74.07,63001.0,69.0239,69.0425,68.8842,68.9773,63001.0
2016-08-17 14:30:00,74.06,74.1,74.01,74.07,84519.0,68.968,69.0053,68.9214,68.9773,84519.0
2016-08-17 14:40:00,74.06,74.07,73.98,74.05,63550.0,68.968,68.9773,68.8935,68.9587,63550.0
2016-08-17 14:50:00,74.07,74.12,73.99,74.06,83363.0,68.9773,69.0239,68.9028,68.968,83363.0
2016-08-17 15:00:00,74.06,74.13,74.0,74.02,115921.0,68.968,69.0332,68.9121,68.9308,115921.0
2016-08-17 15:10:00,74.02,74.09,74.01,74.05,75498.0,68.9308,68.9959,68.9214,68.9587,75498.0
2016-08-17 15:20:00,74.05,74.07,74.01,74.03,93631.0,68.9587,68.9773,68.9214,68.9401,93631.0
2016-08-17 15:30:00,74.03,74.14,74.03,74.14,99572.0,68.9401,69.0425,68.9401,69.0425,99572.0
2016-08-17 15:40:00,74.13,74.14,74.03,74.04,118385.0,69.0332,69.0425,68.9401,68.9494,118385.0
2016-08-17 15:50:00,74.05,74.08,74.01,74.03,273964.0,68.9587,68.9866,68.9214,68.9401,273964.0
2016-08-18 09:30:00,73.75,74.61,73.24,74.43,60044.0,68.6793,69.4802,68.2044,69.3126,60044.0
2016-08-18 09:40:00,74.44,74.69,74.14,74.66,36926.0,69.3219,69.5547,69.0425,69.5268,36926.0
2016-08-18 09:50:00,74.67,74.69,74.49,74.67,44407.0,69.5361,69.5547,69.3684,69.5361,44407.0
2016-08-18 10:00:00,74.67,74.97,74.63,74.94,65359.0,69.5361,69.8154,69.4988,69.7875,65359.0
2016-08-18 10:10:00,74.91,74.94,74.83,74.86,81891.0,69.7596,69.7875,69.6851,69.713,81891.0
2016-08-18 10:20:00,74.87,74.87,74.71,74.83,95833.0,69.7223,69.7223,69.5733,69.6851,95833.0
2016-08-18 10:30:00,74.83,75.0,74.8,74.94,65966.0,69.6851,69.8434,69.6571,69.7875,65966.0
2016-08-18 10:40:00,74.94,75.08,74.91,75.03,62626.0,69.7875,69.9179,69.7596,69.8713,62626.0
2016-08-18 10:50:00,75.05,75.05,74.8,74.88,92729.0,69.8899,69.8899,69.6571,69.7316,92729.0
2016-08-18 11:00:00,74.88,74.88,74.81,74.85,42125.0,69.7316,69.7316,69.6664,69.7037,42125.0
2016-08-18 11:10:00,74.85,74.85,74.71,74.8,114443.0,69.7037,69.7037,69.5733,69.6571,114443.0
2016-08-18 11:20:00,74.81,74.86,74.74,74.83,43848.0,69.6664,69.713,69.6013,69.6851,43848.0
2016-08-18 11:30:00,74.83,74.83,74.68,74.75,36408.0,69.6851,69.6851,69.5454,69.6106,36408.0
2016-08-18 11:40:00,74.76,74.84,74.76,74.8,33173.0,69.6199,69.6944,69.6199,69.6571,33173.0
2016-08-18 11:50:00,74.79,74.82,74.73,74.76,35084.0,69.6478,69.6758,69.5919,69.6199,35084.0
2016-08-18 12:00:00,74.75,74.76,74.6,74.72,28162.0,69.6106,69.6199,69.4709,69.5826,28162.0
2016-08-18 12:10:00,74.71,74.72,74.6,74.61,24230.0,69.5733,69.5826,69.4709,69.4802,24230.0
2016-08-18 12:20:00,74.61,74.76,74.56,74.69,28314.0,69.4802,69.6199,69.4336,69.5547,28314.0
2016-08-18 12:30:00,74.69,74.73,74.58,74.69,36231.0,69.5547,69.5919,69.4523,69.5547,36231.0
2016-08-18 12:40:00,74.68,74.78,74.67,74.71,35863.0,69.5454,69.6385,69.5361,69.5733,35863.0
2016-08-18 12:50:00,74.7,74.77,74.62,74.67,75548.0,69.564,69.6292,69.4895,69.5361,75548.0
2016-08-18 13:00:00,74.67,74.77,74.63,74.65,37737.0,69.5361,69.6292,69.4988,69.5174,37737.0
2016-08-18 13:10:00,74.66,74.71,74.64,74.67,22273.0,69.5268,69.5733,69.5081,69.5361,22273.0
2016-08-18 13:20:00,74.67,74.67,74.55,74.6,22176.0,69.5361,69.5361,69.4243,69.4709,22176.0
2016-08-18 13:30:00,74.61,74.64,74.52,74.59,23117.0,69.4802,69.5081,69.3964,69.4616,23117.0
2016-08-18 13:40:00,74.59,74.68,74.54,74.65,34537.0,69.4616,69.5454,69.415,69.5174,34537.0
2016-08-18 13:50:00,74.64,74.65,74.51,74.55,22413.0,69.5081,69.5174,69.3871,69.4243,22413.0
2016-08-18 14:00:00,74.55,74.63,74.54,74.58,27942.0,69.4243,69.4988,69.415,69.4523,27942.0
2016-08-18 14:10:00,74.57,74.64,74.52,74.52,31872.0,69.4429,69.5081,69.3964,69.3964,31872.0
2016-08-18 14:20:00,74.53,74.56,74.49,74.54,30057.0,69.4057,69.4336,69.3684,69.415,30057.0
2016-08-18 14:30:00,74.53,74.57,74.47,74.56,39865.0,69.4057,69.4429,69.3498,69.4336,39865.0
2016-08-18 14:40:00,74.56,74.6,74.51,74.59,86440.0,69.4336,69.4709,69.3871,69.4616,86440.0
2016-08-18 14:50:00,74.59,74.65,74.56,74.61,41188.0,69.4616,69.5174,69.4336,69.4802,41188.0
2016-08-18 15:00:00,74.61,74.7,74.59,74.69,44550.0,69.4802,69.564,69.4616,69.5547,44550.0
2016-08-18 15:10:00,74.68,74.7,74.59,74.66,55560.0,69.5454,69.564,69.4616,69.5268,55560.0
2016-08-18 15:20:00,74.66,74.74,74.66,74.68,55700.0,69.5268,69.6013,69.5268,69.5454,55700.0
2016-08-18 15:30:00,74.68,74.81,74.68,74.71,98456.0,69.5454,69.6664,69.5454,69.5733,98456.0
2016-08-18 15:40:00,74.72,74.76,74.63,74.66,74815.0,69.5826,69.6199,69.4988,69.5268,74815.0
2016-08-18 15:50:00,74.66,74.67,74.62,74.66,122803.0,69.5268,69.5361,69.4895,69.5268,122803.0
2016-08-19 09:30:00,74.18,74.36,74.03,74.13,114815.0,69.0798,69.2474,68.9401,69.0332,114815.0
2016-08-19 09:40:00,74.15,74.28,74.02,74.16,38903.0,69.0518,69.1729,68.9308,69.0611,38903.0
2016-08-19 09:50:00,74.16,74.3,74.13,74.18,63216.0,69.0611,69.1915,69.0332,69.0798,63216.0
2016-08-19 10:00:00,74.18,74.24,74.14,74.22,58038.0,69.0798,69.1356,69.0425,69.117,58038.0
2016-08-19 10:10:00,74.22,74.24,74.13,74.16,43499.0,69.117,69.1356,69.0332,69.0611,43499.0
2016-08-19 10:20:00,74.17,74.17,73.91,73.97,60536.0,69.0704,69.0704,68.8283,68.8842,60536.0
2016-08-19 10:30:00,73.97,74.29,73.92,74.29,31124.0,68.8842,69.1822,68.8376,69.1822,31124.0
2016-08-19 10:40:00,74.3,74.54,74.3,74.46,18834.0,69.1915,69.415,69.1915,69.3405,18834.0
2016-08-19 10:50:00,74.44,74.47,74.38,74.39,24457.0,69.3219,69.3498,69.266,69.2753,24457.0
2016-08-19 11:00:00,74.39,74.59,74.39,74.56,31864.0,69.2753,69.4616,69.2753,69.4336,31864.0
2016-08-19 11:10:00,74.57,74.67,74.56,74.65,38337.0,69.4429,69.5361,69.4336,69.5174,38337.0
2016-08-19 11:20:00,74.64,74.72,74.56,74.59,42544.0,69.5081,69.5826,69.4336,69.4616,42544.0
2016-08-19 11:30:00,74.59,74.6,74.48,74.5,37458.0,69.4616,69.4709,69.3591,69.3778,37458.0
2016-08-19 11:40:00,74.5,74.5,74.22,74.24,26016.0,69.3778,69.3778,69.117,69.1356,26016.0
2016-08-19 11:50:00,74.24,74.46,74.24,74.41,15153.0,69.1356,69.3405,69.1356,69.2939,15153.0
2016-08-19 12:00:00,74.4,74.52,74.37,74.42,15370.0,69.2846,69.3964,69.2567,69.3033,15370.0
2016-08-19 12:10:00,74.43,74.45,74.25,74.26,11488.0,69.3126,69.3312,69.1449,69.1543,11488.0
2016-08-19 12:20:00,74.27,74.42,74.27,74.42,14944.0,69.1636,69.3033,69.1636,69.3033,14944.0
2016-08-19 12:30:00,74.41,74.43,74.33,74.43,13865.0,69.2939,69.3126,69.2194,69.3126,13865.0
2016-08-19 12:40:00,74.43,74.43,74.35,74.36,18898.0,69.3126,69.3126,69.2381,69.2474,18898.0
2016-08-19 12:50:00,74.38,74.38,74.2,74.27,17074.0,69.266,69.266,69.0984,69.1636,17074.0
2016-08-19 13:00:00,74.26,74.37,74.23,74.34,36268.0,69.1543,69.2567,69.1263,69.2288,36268.0
2016-08-19 13:10:00,74.33,74.35,74.28,74.3,9306.0,69.2194,69.2381,69.1729,69.1915,9306.0
2016-08-19 13:20:00,74.3,74.41,74.3,74.39,15919.0,69.1915,69.2939,69.1915,69.2753,15919.0
2016-08-19 13:30:00,74.39,74.44,74.35,74.42,23134.0,69.2753,69.3219,69.2381,69.3033,23134.0
2016-08-19 13:40:00,74.43,74.58,74.43,74.58,15962.0,69.3126,69.4523,69.3126,69.4523,15962.0
2016-08-19 13:50:00,74.59,74.64,74.46,74.63,29481.0,69.4616,69.5081,69.3405,69.4988,29481.0
2016-08-19 14:00:00,74.64,74.64,74.5,74.57,22159.0,69.5081,69.5081,69.3778,69.4429,22159.0
2016-08-19 14:10:00,74.57,74.67,74.53,74.61,26616.0,69.4429,69.5361,69.4057,69.4802,26616.0
2016-08-19 14:20:00,74.6,74.72,74.58,74.7,21297.0,69.4709,69.5826,69.4523,69.564,21297.0
2016-08-19 14:30:00,74.7,74.71,74.55,74.58,19240.0,69.564,69.5733,69.4243,69.4523,19240.0
2016-08-19 14:40:00,74.57,74.62,74.55,74.59,17530.0,69.4429,69.4895,69.4243,69.4616,17530.0
2016-08-19 14:50:00,74.58,74.67,74.58,74.58,25360.0,69.4523,69.5361,69.4523,69.4523,25360.0
2016-08-19 15:00:00,74.59,74.64,74.58,74.61,27802.0,69.4616,69.5081,69.4523,69.4802,27802.0
2016-08-19 15:10:00,74.61,74.63,74.53,74.6,31137.0,69.4802,69.4988,69.4057,69.4709,31137.0
2016-08-19 15:20:00,74.59,74.61,74.52,74.55,28923.0,69.4616,69.4802,69.3964,69.4243,28923.0
2016-08-19 15:30:00,74.55,74.63,74.51,74.54,34077.0,69.4243,69.4988,69.3871,69.415,34077.0
2016-08-19 15:40:00,74.54,74.55,74.48,74.48,66319.0,69.415,69.4243,69.3591,69.3591,66319.0
2016-08-19 15:50:00,74.49,74.55,74.48,74.51,125913.0,69.3684,69.4243,69.3591,69.3871,125913.0
2016-08-22 09:30:00,74.51,74.67,74.33,74.37,32500.0,69.3871,69.5361,69.2194,69.2567,32500.0
2016-08-22 09:40:00,74.41,74.65,74.38,74.48,15382.0,69.2939,69.5174,69.266,69.3591,15382.0
2016-08-22 09:50:00,74.51,74.55,74.41,74.47,16314.0,69.3871,69.4243,69.2939,69.3498,16314.0
2016-08-22 10:00:00,74.47,74.59,74.38,74.55,33724.0,69.3498,69.4616,69.266,69.4243,33724.0
2016-08-22 10:10:00,74.56,74.76,74.55,74.7,44982.0,69.4336,69.6199,69.4243,69.564,44982.0
2016-08-22 10:20:00,74.68,74.76,74.64,74.69,17987.0,69.5454,69.6199,69.5081,69.5547,17987.0
2016-08-22 10:30:00,74.71,74.84,74.65,74.65,16299.0,69.5733,69.6944,69.5174,69.5174,16299.0
2016-08-22 10:40:00,74.65,74.86,74.65,74.78,16722.0,69.5174,69.713,69.5174,69.6385,16722.0
2016-08-22 10:50:00,74.75,74.88,74.71,74.88,22151.0,69.6106,69.7316,69.5733,69.7316,22151.0
2016-08-22 11:00:00,74.88,74.9,74.84,74.85,29156.0,69.7316,69.7503,69.6944,69.7037,29156.0
2016-08-22 11:10:00,74.85,74.91,74.83,74.84,40108.0,69.7037,69.7596,69.6851,69.6944,40108.0
2016-08-22 11:20:00,74.84,74.85,74.66,74.7,34454.0,69.6944,69.7037,69.5268,69.564,34454.0
2016-08-22 11:30:00,74.7,74.77,74.66,74.76,24902.0,69.564,69.6292,69.5268,69.6199,24902.0
2016-08-22 11:40:00,74.76,74.81,74.74,74.81,23495.0,69.6199,69.6664,69.6013,69.6664,23495.0
2016-08-22 11:50:00,74.83,74.85,74.71,74.73,22625.0,69.6851,69.7037,69.5733,69.5919,22625.0
2016-08-22 12:00:00,74.72,74.82,74.72,74.78,18951.0,69.5826,69.6758,69.5826,69.6385,18951.0
2016-08-22 12:10:00,74.78,74.82,74.73,74.78,27151.0,69.6385,69.6758,69.5919,69.6385,27151.0
2016-08-22 12:20:00,74.78,75.0,74.75,74.97,27462.0,69.6385,69.8434,69.6106,69.8154,27462.0
2016-08-22 12:30:00,74.96,74.96,74.76,74.77,14589.0,69.8061,69.8061,69.6199,69.6292,14589.0
2016-08-22 12:40:00,74.77,74.79,74.7,74.74,73737.0,69.6292,69.6478,69.564,69.6013,73737.0
2016-08-22 12:50:00,74.73,74.74,74.67,74.72,18919.0,69.5919,69.6013,69.5361,69.5826,18919.0
2016-08-22 13:00:00,74.72,74.73,74.69,74.73,12905.0,69.5826,69.5919,69.5547,69.5919,12905.0
2016-08-22 13:10:00,74.74,74.75,74.66,74.71,32676.0,69.6013,69.6106,69.5268,69.5733,32676.0
2016-08-22 13:20:00,74.7,74.73,74.57,74.67,35679.0,69.564,69.5919,69.4429,69.5361,35679.0
2016-08-22 13:30:00,74.66,74.68,74.59,74.66,27192.0,69.5268,69.5454,69.4616,69.5268,27192.0
2016-08-22 13:40:00,74.66,74.74,74.64,74.71,18304.0,69.5268,69.6013,69.5081,69.5733,18304.0
2016-08-22 13:50:00,74.72,74.87,74.71,74.86,22260.0,69.5826,69.7223,69.5733,69.713,22260.0
2016-08-22 14:00:00,74.86,74.94,74.82,74.91,32769.0,69.713,69.7875,69.6758,69.7596,32769.0
2016-08-22 14:10:00,74.9,74.95,74.86,74.9,21304.0,69.7503,69.7968,69.713,69.7503,21304.0
2016-08-22 14:20:00,74.89,74.91,74.72,74.74,23037.0,69.7409,69.7596,69.5826,69.6013,23037.0
2016-08-22 14:30:00,74.73,74.79,74.65,74.78,28084.0,69.5919,69.6478,69.5174,69.6385,28084.0
2016-08-22 14:40:00,74.78,74.8,74.75,74.76,14523.0,69.6385,69.6571,69.6106,69.6199,14523.0
2016-08-22 14:50:00,74.76,74.77,74.63,74.65,24076.0,69.6199,69.6292,69.4988,69.5174,24076.0
2016-08-22 15:00:00,74.66,74.74,74.65,74.74,16802.0,69.5268,69.6013,69.5174,69.6013,16802.0
2016-08-22 15:10:00,74.74,74.77,74.7,74.75,20385.0,69.6013,69.6292,69.564,69.6106,20385.0
2016-08-22 15:20:00,74.76,74.8,74.74,74.78,24345.0,69.6199,69.6571,69.6013,69.6385,24345.0
2016-08-22 15:30:00,74.78,74.81,74.75,74.76,31817.0,69.6385,69.6664,69.6106,69.6199,31817.0
2016-08-22 15:40:00,74.76,74.81,74.75,74.8,34131.0,69.6199,69.6664,69.6106,69.6571,34131.0
2016-08-22 15:50:00,74.8,74.83,74.78,74.81,74098.0,69.6571,69.6851,69.6385,69.6664,74098.0
2016-08-23 09:30:00,75.02,75.09,74.71,75.04,45695.0,69.862,69.9272,69.5733,69.8806,45695.0
2016-08-23 09:40:00,74.98,75.1,74.9,75.08,39350.0,69.8248,69.9365,69.7503,69.9179,39350.0
2016-08-23 09:50:00,75.08,75.3,75.05,75.29,20916.0,69.9179,70.1228,69.8899,70.1134,20916.0
2016-08-23 10:00:00,75.3,75.42,75.3,75.37,20776.0,70.1228,70.2345,70.1228,70.1879,20776.0
2016-08-23 10:10:00,75.38,75.56,75.36,75.49,29057.0,70.1973,70.3649,70.1786,70.2997,29057.0
2016-08-23 10:20:00,75.48,75.49,75.3,75.33,17258.0,70.2904,70.2997,70.1228,70.1507,17258.0
2016-08-23 10:30:00,75.33,75.36,75.17,75.2,19976.0,70.1507,70.1786,70.0017,70.0296,19976.0
2016-08-23 10:40:00,75.19,75.19,75.09,75.09,11651.0,70.0203,70.0203,69.9272,69.9272,11651.0
2016-08-23 10:50:00,75.08,75.11,74.91,74.97,41750.0,69.9179,69.9458,69.7596,69.8154,41750.0
2016-08-23 11:00:00,74.98,75.04,74.91,74.98,47025.0,69.8248,69.8806,69.7596,69.8248,47025.0
2016-08-23 11:10:00,74.98,75.01,74.9,75.0,26987.0,69.8248,69.8527,69.7503,69.8434,26987.0
2016-08-23 11:20:00,75.01,75.03,74.96,75.02,16852.0,69.8527,69.8713,69.8061,69.862,16852.0
2016-08-23 11:30:00,75.02,75.07,74.95,75.06,29322.0,69.862,69.9086,69.7968,69.8993,29322.0
2016-08-23 11:40:00,75.06,75.09,74.97,75.03,27086.0,69.8993,69.9272,69.8154,69.8713,27086.0
2016-08-23 11:50:00,75.02,75.04,74.97,75.01,20183.0,69.862,69.8806,69.8154,69.8527,20183.0
2016-08-23 12:00:00,75.01,75.03,74.97,75.0,27118.0,69.8527,69.8713,69.8154,69.8434,27118.0
2016-08-23 12:10:00,74.99,75.09,74.99,75.01,13900.0,69.8341,69.9272,69.8341,69.8527,13900.0
2016-08-23 12:20:00,75.02,75.05,75.0,75.02,6601.0,69.862,69.8899,69.8434,69.862,6601.0
2016-08-23 12:30:00,75.01,75.06,74.97,75.01,31889.0,69.8527,69.8993,69.8154,69.8527,31889.0
2016-08-23 12:40:00,75.01,75.06,75.0,75.03,11698.0,69.8527,69.8993,69.8434,69.8713,11698.0
2016-08-23 12:50:00,75.02,75.03,74.97,74.98,23103.0,69.862,69.8713,69.8154,69.8248,23103.0
2016-08-23 13:00:00,74.98,75.0,74.95,74.99,20875.0,69.8248,69.8434,69.7968,69.8341,20875.0
2016-08-23 13:10:00,75.0,75.0,74.96,74.99,21289.0,69.8434,69.8434,69.8061,69.8341,21289.0
2016-08-23 13:20:00,75.0,75.04,74.98,75.0,17365.0,69.8434,69.8806,69.8248,69.8434,17365.0
2016-08-23 13:30:00,75.0,75.01,74.97,74.97,9524.0,69.8434,69.8527,69.8154,69.8154,9524.0
2016-08-23 13:40:00,74.96,75.03,74.96,75.02,13953.0,69.8061,69.8713,69.8061,69.862,13953.0
2016-08-23 13:50:00,75.01,75.01,75.0,75.01,5569.0,69.8527,69.8527,69.8434,69.8527,5569.0
2016-08-23 14:00:00,75.01,75.01,74.95,74.95,20189.0,69.8527,69.8527,69.7968,69.7968,20189.0
2016-08-23 14:10:00,74.95,75.0,74.95,74.97,16664.0,69.7968,69.8434,69.7968,69.8154,16664.0
2016-08-23 14:20:00,74.97,74.98,74.93,74.95,31197.0,69.8154,69.8248,69.7782,69.7968,31197.0
2016-08-23 14:30:00,74.95,74.99,74.93,74.95,27886.0,69.7968,69.8341,69.7782,69.7968,27886.0
2016-08-23 14:40:00,74.95,74.96,74.86,74.92,26112.0,69.7968,69.8061,69.713,69.7689,26112.0
2016-08-23 14:50:00,74.93,74.97,74.92,74.97,20387.0,69.7782,69.8154,69.7689,69.8154,20387.0
2016-08-23 15:00:00,74.96,75.05,74.95,75.04,22079.0,69.8061,69.8899,69.7968,69.8806,22079.0
2016-08-23 15:10:00,75.04,75.04,74.98,74.99,11340.0,69.8806,69.8806,69.8248,69.8341,11340.0
2016-08-23 15:20:00,74.99,75.0,74.95,74.97,16837.0,69.8341,69.8434,69.7968,69.8154,16837.0
2016-08-23 15:30:00,74.97,74.97,74.93,74.94,31088.0,69.8154,69.8154,69.7782,69.7875,31088.0
2016-08-23 15:40:00,74.94,74.98,74.93,74.95,35775.0,69.7875,69.8248,69.7782,69.7968,35775.0
2016-08-23 15:50:00,74.96,75.0,74.95,74.96,79240.0,69.8061,69.8434,69.7968,69.8061,79240.0
2016-08-24 09:30:00,74.9,74.99,74.66,74.77,114339.0,69.7503,69.8341,69.5268,69.6292,114339.0
2016-08-24 09:40:00,74.78,74.86,74.71,74.79,28058.0,69.6385,69.713,69.5733,69.6478,28058.0
2016-08-24 09:50:00,74.78,74.84,74.71,74.8,16441.0,69.6385,69.6944,69.5733,69.6571,16441.0
2016-08-24 10:00:00,74.81,74.84,74.61,74.73,58095.0,69.6664,69.6944,69.4802,69.5919,58095.0
2016-08-24 10:10:00,74.72,74.77,74.64,74.66,79078.0,69.5826,69.6292,69.5081,69.5268,79078.0
2016-08-24 10:20:00,74.67,74.8,74.65,74.72,100886.0,69.5361,69.6571,69.5174,69.5826,100886.0
2016-08-24 10:30:00,74.72,74.75,74.69,74.71,45754.0,69.5826,69.6106,69.5547,69.5733,45754.0
2016-08-24 10:40:00,74.71,74.75,74.7,74.72,35889.0,69.5733,69.6106,69.564,69.5826,35889.0
2016-08-24 10:50:00,74.71,74.74,74.7,74.74,19420.0,69.5733,69.6013,69.564,69.6013,19420.0
2016-08-24 11:00:00,74.74,74.78,74.72,74.72,41040.0,69.6013,69.6385,69.5826,69.5826,41040.0
2016-08-24 11:10:00,74.71,74.76,74.65,74.68,52697.0,69.5733,69.6199,69.5174,69.5454,52697.0
2016-08-24 11:20:00,74.69,74.71,74.58,74.59,50937.0,69.5547,69.5733,69.4523,69.4616,50937.0
2016-08-24 11:30:00,74.61,74.61,74.43,74.52,42475.0,69.4802,69.4802,69.3126,69.3964,42475.0
2016-08-24 11:40:00,74.51,74.52,74.34,74.37,47603.0,69.3871,69.3964,69.2288,69.2567,47603.0
2016-08-24 11:50:00,74.36,74.48,74.34,74.39,31707.0,69.2474,69.3591,69.2288,69.2753,31707.0
2016-08-24 12:00:00,74.39,74.5,74.39,74.5,23306.0,69.2753,69.3778,69.2753,69.3778,23306.0
2016-08-24 12:10:00,74.5,74.56,74.42,74.49,28755.0,69.3778,69.4336,69.3033,69.3684,28755.0
2016-08-24 12:20:00,74.49,74.53,74.47,74.53,23109.0,69.3684,69.4057,69.3498,69.4057,23109.0
2016-08-24 12:30:00,74.54,74.56,74.49,74.5,29395.0,69.415,69.4336,69.3684,69.3778,29395.0
2016-08-24 12:40:00,74.5,74.6,74.48,74.48,58246.0,69.3778,69.4709,69.3591,69.3591,58246.0
2016-08-24 12:50:00,74.48,74.54,74.46,74.47,31589.0,69.3591,69.415,69.3405,69.3498,31589.0
2016-08-24 13:00:00,74.46,74.47,74.39,74.39,36558.0,69.3405,69.3498,69.2753,69.2753,36558.0
2016-08-24 13:10:00,74.39,74.4,74.34,74.38,39282.0,69.2753,69.2846,69.2288,69.266,39282.0
2016-08-24 13:20:00,74.38,74.4,74.23,74.23,45123.0,69.266,69.2846,69.1263,69.1263,45123.0
2016-08-24 13:30:00,74.23,74.24,74.14,74.14,28472.0,69.1263,69.1356,69.0425,69.0425,28472.0
2016-08-24 13:40:00,74.15,74.23,74.12,74.22,35003.0,69.0518,69.1263,69.0239,69.117,35003.0
2016-08-24 13:50:00,74.22,74.31,74.21,74.28,43878.0,69.117,69.2008,69.1077,69.1729,43878.0
2016-08-24 14:00:00,74.28,74.29,74.22,74.26,75420.0,69.1729,69.1822,69.117,69.1543,75420.0
2016-08-24 14:10:00,74.25,74.26,74.09,74.09,101514.0,69.1449,69.1543,68.9959,68.9959,101514.0
2016-08-24 14:20:00,74.09,74.16,74.01,74.11,102580.0,68.9959,69.0611,68.9214,69.0146,102580.0
2016-08-24 14:30:00,74.11,74.14,74.09,74.14,56659.0,69.0146,69.0425,68.9959,69.0425,56659.0
2016-08-24 14:40:00,74.14,74.19,74.13,74.17,54173.0,69.0425,69.0891,69.0332,69.0704,54173.0
2016-08-24 14:50:00,74.17,74.24,74.12,74.23,58495.0,69.0704,69.1356,69.0239,69.1263,58495.0
2016-08-24 15:00:00,74.23,74.33,74.15,74.17,168053.0,69.1263,69.2194,69.0518,69.0704,168053.0
2016-08-24 15:10:00,74.17,74.22,74.13,74.14,132388.0,69.0704,69.117,69.0332,69.0425,132388.0
2016-08-24 15:20:00,74.13,74.21,74.11,74.15,102910.0,69.0332,69.1077,69.0146,69.0518,102910.0
2016-08-24 15:30:00,74.15,74.16,73.96,73.97,68829.0,69.0518,69.0611,68.8749,68.8842,68829.0
2016-08-24 15:40:00,73.97,73.98,73.9,73.94,105862.0,68.8842,68.8935,68.819,68.8563,105862.0
2016-08-24 15:50:00,73.94,74.07,73.92,74.03,235652.0,68.8563,68.9773,68.8376,68.9401,235652.0
2016-08-25 09:30:00,74.16,74.48,73.85,74.48,45669.0,69.0611,69.3591,68.7724,69.3591,45669.0
2016-08-25 09:40:00,74.46,74.69,74.41,74.62,26261.0,69.3405,69.5547,69.2939,69.4895,26261.0
2016-08-25 09:50:00,74.61,74.73,74.52,74.68,32450.0,69.4802,69.5919,69.3964,69.5454,32450.0
2016-08-25 10:00:00,74.67,74.88,74.65,74.85,30317.0,69.5361,69.7316,69.5174,69.7037,30317.0
2016-08-25 10:10:00,74.86,75.01,74.84,74.94,36787.0,69.713,69.8527,69.6944,69.7875,36787.0
2016-08-25 10:20:00,74.94,75.12,74.91,75.07,30656.0,69.7875,69.9551,69.7596,69.9086,30656.0
2016-08-25 10:30:00,75.07,75.09,74.97,75.03,37326.0,69.9086,69.9272,69.8154,69.8713,37326.0
2016-08-25 10:40:00,75.02,75.22,75.02,75.21,45934.0,69.862,70.0483,69.862,70.0389,45934.0
2016-08-25 10:50:00,75.22,75.25,75.08,75.09,49623.0,70.0483,70.0762,69.9179,69.9272,49623.0
2016-08-25 11:00:00,75.09,75.31,75.07,75.23,47587.0,69.9272,70.1321,69.9086,70.0576,47587.0
2016-08-25 11:10:00,75.23,75.39,75.15,75.36,30620.0,70.0576,70.2066,69.9831,70.1786,30620.0
2016-08-25 11:20:00,75.36,75.42,75.24,75.25,29846.0,70.1786,70.2345,70.0669,70.0762,29846.0
2016-08-25 11:30:00,75.26,75.26,75.15,75.24,32253.0,70.0855,70.0855,69.9831,70.0669,32253.0
2016-08-25 11:40:00,75.23,75.46,75.22,75.45,63985.0,70.0576,70.2718,70.0483,70.2624,63985.0
2016-08-25 11:50:00,75.42,75.42,75.23,75.33,51760.0,70.2345,70.2345,70.0576,70.1507,51760.0
2016-08-25 12:00:00,75.32,75.33,75.22,75.24,28600.0,70.1414,70.1507,70.0483,70.0669,28600.0
2016-08-25 12:10:00,75.24,75.24,75.1,75.15,26348.0,70.0669,70.0669,69.9365,69.9831,26348.0
2016-08-25 12:20:00,75.13,75.2,75.13,75.18,19630.0,69.9644,70.0296,69.9644,70.011,19630.0
2016-08-25 12:30:00,75.18,75.19,75.14,75.19,30616.0,70.011,70.0203,69.9738,70.0203,30616.0
2016-08-25 12:40:00,75.19,75.19,75.13,75.17,28138.0,70.0203,70.0203,69.9644,70.0017,28138.0
2016-08-25 12:50:00,75.16,75.17,75.0,75.02,40600.0,69.9924,70.0017,69.8434,69.862,40600.0
2016-08-25 13:00:00,75.03,75.08,75.02,75.08,27796.0,69.8713,69.9179,69.862,69.9179,27796.0
2016-08-25 13:10:00,75.08,75.14,75.07,75.11,29210.0,69.9179,69.9738,69.9086,69.9458,29210.0
2016-08-25 13:20:00,75.11,75.18,75.11,75.14,28627.0,69.9458,70.011,69.9458,69.9738,28627.0
2016-08-25 13:30:00,75.14,75.14,75.01,75.08,76207.0,69.9738,69.9738,69.8527,69.9179,76207.0
2016-08-25 13:40:00,75.08,75.14,75.02,75.05,38957.0,69.9179,69.9738,69.862,69.8899,38957.0
2016-08-25 13:50:00,75.05,75.15,75.04,75.1,56392.0,69.8899,69.9831,69.8806,69.9365,56392.0
2016-08-25 14:00:00,75.09,75.11,74.89,74.93,58082.0,69.9272,69.9458,69.7409,69.7782,58082.0
2016-08-25 14:10:00,74.92,75.02,74.92,75.01,57327.0,69.7689,69.862,69.7689,69.8527,57327.0
2016-08-25 14:20:00,75.0,75.06,74.96,75.04,53914.0,69.8434,69.8993,69.8061,69.8806,53914.0
2016-08-25 14:30:00,75.03,75.11,74.98,75.03,51317.0,69.8713,69.9458,69.8248,69.8713,51317.0
2016-08-25 14:40:00,75.03,75.06,74.94,74.99,68296.0,69.8713,69.8993,69.7875,69.8341,68296.0
2016-08-25 14:50:00,74.98,75.0,74.92,74.94,64781.0,69.8248,69.8434,69.7689,69.7875,64781.0
2016-08-25 15:00:00,74.95,74.99,74.84,74.98,60583.0,69.7968,69.8341,69.6944,69.8248,60583.0
2016-08-25 15:10:00,74.98,75.04,74.98,75.02,43069.0,69.8248,69.8806,69.8248,69.862,43069.0
2016-08-25 15:20:00,75.02,75.06,74.98,75.05,65183.0,69.862,69.8993,69.8248,69.8899,65183.0
2016-08-25 15:30:00,75.04,75.1,74.99,75.01,87957.0,69.8806,69.9365,69.8341,69.8527,87957.0
2016-08-25 15:40:00,75.01,75.06,74.99,75.01,118644.0,69.8527,69.8993,69.8341,69.8527,118644.0
2016-08-25 15:50:00,75.01,75.05,74.97,75.04,290115.0,69.8527,69.8899,69.8154,69.8806,290115.0
2016-08-26 09:30:00,74.96,75.44,74.94,75.15,37078.0,69.8061,70.2531,69.7875,69.9831,37078.0
2016-08-26 09:40:00,75.17,75.17,74.75,75.03,58607.0,70.0017,70.0017,69.6106,69.8713,58607.0
2016-08-26 09:50:00,75.01,75.03,74.66,74.67,117619.0,69.8527,69.8713,69.5268,69.5361,117619.0
2016-08-26 10:00:00,74.65,75.0,74.37,74.89,72452.0,69.5174,69.8434,69.2567,69.7409,72452.0
2016-08-26 10:10:00,74.88,75.32,74.83,75.15,44696.0,69.7316,70.1414,69.6851,69.9831,44696.0
2016-08-26 10:20:00,75.15,75.15,74.92,74.96,43378.0,69.9831,69.9831,69.7689,69.8061,43378.0
2016-08-26 10:30:00,74.96,75.01,74.87,74.91,95876.0,69.8061,69.8527,69.7223,69.7596,95876.0
2016-08-26 10:40:00,74.91,74.91,74.63,74.65,89264.0,69.7596,69.7596,69.4988,69.5174,89264.0
2016-08-26 10:50:00,74.64,74.66,74.52,74.56,72238.0,69.5081,69.5268,69.3964,69.4336,72238.0
2016-08-26 11:00:00,74.56,74.59,74.43,74.45,72368.0,69.4336,69.4616,69.3126,69.3312,72368.0
2016-08-26 11:10:00,74.44,74.67,74.43,74.52,53576.0,69.3219,69.5361,69.3126,69.3964,53576.0
2016-08-26 11:20:00,74.51,74.67,74.51,74.66,57207.0,69.3871,69.5361,69.3871,69.5268,57207.0
2016-08-26 11:30:00,74.67,74.71,74.57,74.59,90241.0,69.5361,69.5733,69.4429,69.4616,90241.0
2016-08-26 11:40:00,74.59,74.59,74.36,74.36,49395.0,69.4616,69.4616,69.2474,69.2474,49395.0
2016-08-26 11:50:00,74.37,74.37,74.11,74.27,53996.0,69.2567,69.2567,69.0146,69.1636,53996.0
2016-08-26 12:00:00,74.23,74.26,74.02,74.12,58507.0,69.1263,69.1543,68.9308,69.0239,58507.0
2016-08-26 12:10:00,74.12,74.17,74.01,74.07,32508.0,69.0239,69.0704,68.9214,68.9773,32508.0
2016-08-26 12:20:00,74.05,74.18,74.05,74.11,26367.0,68.9587,69.0798,68.9587,69.0146,26367.0
2016-08-26 12:30:00,74.1,74.15,74.04,74.15,38509.0,69.0053,69.0518,68.9494,69.0518,38509.0
2016-08-26 12:40:00,74.14,74.18,74.05,74.08,61334.0,69.0425,69.0798,68.9587,68.9866,61334.0
2016-08-26 12:50:00,74.08,74.1,74.01,74.04,44960.0,68.9866,69.0053,68.9214,68.9494,44960.0
2016-08-26 13:00:00,74.04,74.18,74.04,74.08,25532.0,68.9494,69.0798,68.9494,68.9866,25532.0
2016-08-26 13:10:00,74.09,74.13,73.94,73.94,37657.0,68.9959,69.0332,68.8563,68.8563,37657.0
2016-08-26 13:20:00,73.94,73.98,73.9,73.97,58085.0,68.8563,68.8935,68.819,68.8842,58085.0
2016-08-26 13:30:00,73.98,74.06,73.98,74.03,50865.0,68.8935,68.968,68.8935,68.9401,50865.0
2016-08-26 13:40:00,74.03,74.08,74.03,74.05,69360.0,68.9401,68.9866,68.9401,68.9587,69360.0
2016-08-26 13:50:00,74.06,74.16,74.03,74.16,101599.0,68.968,69.0611,68.9401,69.0611,101599.0
2016-08-26 14:00:00,74.15,74.15,73.98,74.05,102093.0,69.0518,69.0518,68.8935,68.9587,102093.0
2016-08-26 14:10:00,74.06,74.08,73.76,73.76,113584.0,68.968,68.9866,68.6886,68.6886,113584.0
2016-08-26 14:20:00,73.76,73.8,73.69,73.72,48037.0,68.6886,68.7259,68.6234,68.6514,48037.0
2016-08-26 14:30:00,73.72,73.87,73.7,73.87,50270.0,68.6514,68.7911,68.6328,68.7911,50270.0
2016-08-26 14:40:00,73.85,73.86,73.73,73.78,21280.0,68.7724,68.7818,68.6607,68.7073,21280.0
2016-08-26 14:50:00,73.78,73.87,73.78,73.82,43896.0,68.7073,68.7911,68.7073,68.7445,43896.0
2016-08-26 15:00:00,73.81,73.92,73.81,73.91,55461.0,68.7352,68.8376,68.7352,68.8283,55461.0
2016-08-26 15:10:00,73.92,73.97,73.88,73.95,36235.0,68.8376,68.8842,68.8004,68.8656,36235.0
2016-08-26 15:20:00,73.95,74.1,73.94,74.07,72020.0,68.8656,69.0053,68.8563,68.9773,72020.0
2016-08-26 15:30:00,74.07,74.26,74.07,74.24,62505.0,68.9773,69.1543,68.9773,69.1356,62505.0
2016-08-26 15:40:00,74.24,74.26,74.13,74.22,56924.0,69.1356,69.1543,69.0332,69.117,56924.0
2016-08-26 15:50:00,74.22,74.28,74.2,74.27,142107.0,69.117,69.1729,69.0984,69.1636,142107.0
2016-08-29 09:30:00,74.2,74.94,74.15,74.87,34516.0,69.0984,69.7875,69.0518,69.7223,34516.0
2016-08-29 09:40:00,74.89,74.94,74.8,74.84,34839.0,69.7409,69.7875,69.6571,69.6944,34839.0
2016-08-29 09:50:00,74.85,74.89,74.76,74.89,35615.0,69.7037,69.7409,69.6199,69.7409,35615.0
2016-08-29 10:00:00,74.89,74.89,74.75,74.8,30595.0,69.7409,69.7409,69.6106,69.6571,30595.0
2016-08-29 10:10:00,74.8,74.87,74.74,74.76,48771.0,69.6571,69.7223,69.6013,69.6199,48771.0
2016-08-29 10:20:00,74.77,74.83,74.66,74.72,37422.0,69.6292,69.6851,69.5268,69.5826,37422.0
2016-08-29 10:30:00,74.71,74.78,74.67,74.75,28552.0,69.5733,69.6385,69.5361,69.6106,28552.0
2016-08-29 10:40:00,74.76,74.8,74.73,74.79,15777.0,69.6199,69.6571,69.5919,69.6478,15777.0
2016-08-29 10:50:00,74.78,74.83,74.72,74.81,26721.0,69.6385,69.6851,69.5826,69.6664,26721.0
2016-08-29 11:00:00,74.82,74.82,74.74,74.78,20168.0,69.6758,69.6758,69.6013,69.6385,20168.0
2016-08-29 11:10:00,74.79,74.83,74.74,74.74,20192.0,69.6478,69.6851,69.6013,69.6013,20192.0
2016-08-29 11:20:00,74.74,74.85,74.7,74.85,20806.0,69.6013,69.7037,69.564,69.7037,20806.0
2016-08-29 11:30:00,74.87,74.88,74.76,74.8,35522.0,69.7223,69.7316,69.6199,69.6571,35522.0
2016-08-29 11:40:00,74.8,74.95,74.78,74.94,49877.0,69.6571,69.7968,69.6385,69.7875,49877.0
2016-08-29 11:50:00,74.93,74.97,74.9,74.94,35678.0,69.7782,69.8154,69.7503,69.7875,35678.0
2016-08-29 12:00:00,74.94,74.98,74.9,74.95,25760.0,69.7875,69.8248,69.7503,69.7968,25760.0
2016-08-29 12:10:00,74.96,75.0,74.94,74.99,21574.0,69.8061,69.8434,69.7875,69.8341,21574.0
2016-08-29 12:20:00,75.0,75.08,75.0,75.08,22639.0,69.8434,69.9179,69.8434,69.9179,22639.0
2016-08-29 12:30:00,75.08,75.12,74.97,74.98,17744.0,69.9179,69.9551,69.8154,69.8248,17744.0
2016-08-29 12:40:00,74.97,75.01,74.95,75.0,14582.0,69.8154,69.8527,69.7968,69.8434,14582.0
2016-08-29 12:50:00,75.01,75.15,74.98,75.13,69085.0,69.8527,69.9831,69.8248,69.9644,69085.0
2016-08-29 13:00:00,75.13,75.13,75.03,75.08,22510.0,69.9644,69.9644,69.8713,69.9179,22510.0
2016-08-29 13:10:00,75.08,75.14,75.08,75.09,16906.0,69.9179,69.9738,69.9179,69.9272,16906.0
2016-08-29 13:20:00,75.1,75.15,75.08,75.13,16238.0,69.9365,69.9831,69.9179,69.9644,16238.0
2016-08-29 13:30:00,75.13,75.15,75.07,75.1,26896.0,69.9644,69.9831,69.9086,69.9365,26896.0
2016-08-29 13:40:00,75.1,75.11,75.03,75.03,18136.0,69.9365,69.9458,69.8713,69.8713,18136.0
2016-08-29 13:50:00,75.03,75.04,74.97,74.98,34332.0,69.8713,69.8806,69.8154,69.8248,34332.0
2016-08-29 14:00:00,74.99,75.02,74.95,74.96,21301.0,69.8341,69.862,69.7968,69.8061,21301.0
2016-08-29 14:10:00,74.96,74.96,74.9,74.92,28806.0,69.8061,69.8061,69.7503,69.7689,28806.0
2016-08-29 14:20:00,74.92,74.93,74.88,74.89,22470.0,69.7689,69.7782,69.7316,69.7409,22470.0
2016-08-29 14:30:00,74.9,74.94,74.89,74.94,17707.0,69.7503,69.7875,69.7409,69.7875,17707.0
2016-08-29 14:40:00,74.94,74.95,74.89,74.92,20646.0,69.7875,69.7968,69.7409,69.7689,20646.0
2016-08-29 14:50:00,74.92,74.97,74.91,74.95,32969.0,69.7689,69.8154,69.7596,69.7968,32969.0
2016-08-29 15:00:00,74.94,74.95,74.92,74.94,14374.0,69.7875,69.7968,69.7689,69.7875,14374.0
2016-08-29 15:10:00,74.94,75.04,74.94,75.03,21187.0,69.7875,69.8806,69.7875,69.8713,21187.0
2016-08-29 15:20:00,75.04,75.07,74.96,74.98,27694.0,69.8806,69.9086,69.8061,69.8248,27694.0
2016-08-29 15:30:00,74.98,75.01,74.95,75.0,34046.0,69.8248,69.8527,69.7968,69.8434,34046.0
2016-08-29 15:40:00,75.0,75.04,74.97,74.99,41943.0,69.8434,69.8806,69.8154,69.8341,41943.0
2016-08-29 15:50:00,75.0,75.01,74.96,74.99,97939.0,69.8434,69.8527,69.8061,69.8341,97939.0
2016-08-30 09:30:00,74.96,75.47,74.96,75.31,54424.0,69.8061,70.2811,69.8061,70.1321,54424.0
2016-08-30 09:40:00,75.35,75.79,75.25,75.76,72854.0,70.1693,70.5791,70.0762,70.5511,72854.0
2016-08-30 09:50:00,75.75,75.75,75.17,75.19,30437.0,70.5418,70.5418,70.0017,70.0203,30437.0
2016-08-30 10:00:00,75.19,75.62,75.16,75.37,65395.0,70.0203,70.4207,69.9924,70.1879,65395.0
2016-08-30 10:10:00,75.39,75.45,75.3,75.31,20215.0,70.2066,70.2624,70.1228,70.1321,20215.0
2016-08-30 10:20:00,75.3,75.38,75.29,75.31,26431.0,70.1228,70.1973,70.1134,70.1321,26431.0
2016-08-30 10:30:00,75.31,75.33,75.16,75.24,34394.0,70.1321,70.1507,69.9924,70.0669,34394.0
2016-08-30 10:40:00,75.24,75.47,75.24,75.44,18276.0,70.0669,70.2811,70.0669,70.2531,18276.0
2016-08-30 10:50:00,75.43,75.67,75.42,75.61,34626.0,70.2438,70.4673,70.2345,70.4114,34626.0
2016-08-30 11:00:00,75.62,75.76,75.56,75.68,40117.0,70.4207,70.5511,70.3649,70.4766,40117.0
2016-08-30 11:10:00,75.67,75.76,75.66,75.75,25379.0,70.4673,70.5511,70.458,70.5418,25379.0
2016-08-30 11:20:00,75.75,75.75,75.61,75.63,27042.0,70.5418,70.5418,70.4114,70.4301,27042.0
2016-08-30 11:30:00,75.63,75.69,75.58,75.61,19511.0,70.4301,70.4859,70.3835,70.4114,19511.0
2016-08-30 11:40:00,75.62,75.62,75.5,75.5,18858.0,70.4207,70.4207,70.309,70.309,18858.0
2016-08-30 11:50:00,75.5,75.55,75.48,75.5,27281.0,70.309,70.3556,70.2904,70.309,27281.0
2016-08-30 12:00:00,75.51,75.58,75.49,75.52,18567.0,70.3183,70.3835,70.2997,70.3276,18567.0
2016-08-30 12:10:00,75.53,75.6,75.53,75.6,18759.0,70.3369,70.4021,70.3369,70.4021,18759.0
2016-08-30 12:20:00,75.6,75.62,75.55,75.55,16196.0,70.4021,70.4207,70.3556,70.3556,16196.0
2016-08-30 12:30:00,75.55,75.6,75.55,75.59,16232.0,70.3556,70.4021,70.3556,70.3928,16232.0
2016-08-30 12:40:00,75.59,75.6,75.55,75.59,17755.0,70.3928,70.4021,70.3556,70.3928,17755.0
2016-08-30 12:50:00,75.59,75.6,75.54,75.57,23899.0,70.3928,70.4021,70.3463,70.3742,23899.0
2016-08-30 13:00:00,75.57,75.64,75.55,75.61,22319.0,70.3742,70.4394,70.3556,70.4114,22319.0
2016-08-30 13:10:00,75.62,75.63,75.59,75.59,16136.0,70.4207,70.4301,70.3928,70.3928,16136.0
2016-08-30 13:20:00,75.58,75.65,75.57,75.62,19655.0,70.3835,70.4487,70.3742,70.4207,19655.0
2016-08-30 13:30:00,75.61,75.67,75.61,75.67,21421.0,70.4114,70.4673,70.4114,70.4673,21421.0
2016-08-30 13:40:00,75.67,75.77,75.64,75.77,63074.0,70.4673,70.5604,70.4394,70.5604,63074.0
2016-08-30 13:50:00,75.76,75.79,75.75,75.76,17231.0,70.5511,70.5791,70.5418,70.5511,17231.0
2016-08-30 14:00:00,75.75,75.77,75.68,75.71,42954.0,70.5418,70.5604,70.4766,70.5046,42954.0
2016-08-30 14:10:00,75.7,75.73,75.63,75.65,36430.0,70.4952,70.5232,70.4301,70.4487,36430.0
2016-08-30 14:20:00,75.65,75.77,75.65,75.74,32207.0,70.4487,70.5604,70.4487,70.5325,32207.0
2016-08-30 14:30:00,75.74,75.86,75.68,75.83,38184.0,70.5325,70.6442,70.4766,70.6163,38184.0
2016-08-30 14:40:00,75.84,75.85,75.72,75.72,47176.0,70.6256,70.6349,70.5139,70.5139,47176.0
2016-08-30 14:50:00,75.71,75.79,75.71,75.75,30379.0,70.5046,70.5791,70.5046,70.5418,30379.0
2016-08-30 15:00:00,75.75,75.89,75.72,75.85,56334.0,70.5418,70.6722,70.5139,70.6349,56334.0
2016-08-30 15:10:00,75.85,75.99,75.83,75.97,37465.0,70.6349,70.7653,70.6163,70.7467,37465.0
2016-08-30 15:20:00,75.97,76.05,75.93,76.03,79744.0,70.7467,70.8212,70.7094,70.8026,79744.0
2016-08-30 15:30:00,76.03,76.14,76.02,76.13,78744.0,70.8026,70.905,70.7932,70.8957,78744.0
2016-08-30 15:40:00,76.12,76.17,76.07,76.1,100047.0,70.8864,70.9329,70.8398,70.8677,100047.0
2016-08-30 15:50:00,76.11,76.14,76.08,76.13,226132.0,70.8771,70.905,70.8491,70.8957,226132.0
2016-08-31 09:30:00,75.85,75.89,75.52,75.79,41140.0,70.6349,70.6722,70.3276,70.5791,41140.0
2016-08-31 09:40:00,75.82,76.13,75.79,76.12,41562.0,70.607,70.8957,70.5791,70.8864,41562.0
2016-08-31 09:50:00,76.13,76.15,75.77,75.83,49239.0,70.8957,70.9143,70.5604,70.6163,49239.0
2016-08-31 10:00:00,75.82,75.84,75.64,75.81,34203.0,70.607,70.6256,70.4394,70.5977,34203.0
2016-08-31 10:10:00,75.78,75.81,75.5,75.5,39786.0,70.5697,70.5977,70.309,70.309,39786.0
2016-08-31 10:20:00,75.51,75.53,75.37,75.4,44079.0,70.3183,70.3369,70.1879,70.2159,44079.0
2016-08-31 10:30:00,75.38,75.41,75.16,75.28,31929.0,70.1973,70.2252,69.9924,70.1041,31929.0
2016-08-31 10:40:00,75.28,75.28,75.2,75.25,21715.0,70.1041,70.1041,70.0296,70.0762,21715.0
2016-08-31 10:50:00,75.26,75.47,75.25,75.28,29433.0,70.0855,70.2811,70.0762,70.1041,29433.0
2016-08-31 11:00:00,75.27,75.3,75.02,75.03,61965.0,70.0948,70.1228,69.862,69.8713,61965.0
2016-08-31 11:10:00,75.02,75.39,75.0,75.34,25823.0,69.862,70.2066,69.8434,70.16,25823.0
2016-08-31 11:20:00,75.34,75.58,75.34,75.58,17548.0,70.16,70.3835,70.16,70.3835,17548.0
2016-08-31 11:30:00,75.57,75.57,75.3,75.32,15562.0,70.3742,70.3742,70.1228,70.1414,15562.0
2016-08-31 11:40:00,75.31,75.37,75.26,75.34,12471.0,70.1321,70.1879,70.0855,70.16,12471.0
2016-08-31 11:50:00,75.34,75.37,75.24,75.27,19582.0,70.16,70.1879,70.0669,70.0948,19582.0
2016-08-31 12:00:00,75.26,75.26,75.15,75.2,18152.0,70.0855,70.0855,69.9831,70.0296,18152.0
2016-08-31 12:10:00,75.2,75.24,75.04,75.09,31516.0,70.0296,70.0669,69.8806,69.9272,31516.0
2016-08-31 12:20:00,75.09,75.13,75.07,75.09,16523.0,69.9272,69.9644,69.9086,69.9272,16523.0
2016-08-31 12:30:00,75.09,75.14,75.01,75.13,18589.0,69.9272,69.9738,69.8527,69.9644,18589.0
2016-08-31 12:40:00,75.14,75.22,75.07,75.19,25345.0,69.9738,70.0483,69.9086,70.0203,25345.0
2016-08-31 12:50:00,75.18,75.19,75.09,75.15,19963.0,70.011,70.0203,69.9272,69.9831,19963.0
2016-08-31 13:00:00,75.14,75.18,75.07,75.09,13287.0,69.9738,70.011,69.9086,69.9272,13287.0
2016-08-31 13:10:00,75.08,75.19,75.05,75.19,14463.0,69.9179,70.0203,69.8899,70.0203,14463.0
2016-08-31 13:20:00,75.21,75.27,75.19,75.27,19209.0,70.0389,70.0948,70.0203,70.0948,19209.0
2016-08-31 13:30:00,75.27,75.35,75.24,75.34,20586.0,70.0948,70.1693,70.0669,70.16,20586.0
2016-08-31 13:40:00,75.35,75.53,75.35,75.52,18510.0,70.1693,70.3369,70.1693,70.3276,18510.0
2016-08-31 13:50:00,75.51,75.56,75.5,75.52,18145.0,70.3183,70.3649,70.309,70.3276,18145.0
2016-08-31 14:00:00,75.52,75.73,75.49,75.68,31074.0,70.3276,70.5232,70.2997,70.4766,31074.0
2016-08-31 14:10:00,75.69,75.74,75.51,75.56,42188.0,70.4859,70.5325,70.3183,70.3649,42188.0
2016-08-31 14:20:00,75.56,75.57,75.5,75.54,52989.0,70.3649,70.3742,70.309,70.3463,52989.0
2016-08-31 14:30:00,75.54,75.54,75.41,75.45,44948.0,70.3463,70.3463,70.2252,70.2624,44948.0
2016-08-31 14:40:00,75.47,75.55,75.4,75.46,38887.0,70.2811,70.3556,70.2159,70.2718,38887.0
2016-08-31 14:50:00,75.46,75.46,75.3,75.42,55041.0,70.2718,70.2718,70.1228,70.2345,55041.0
2016-08-31 15:00:00,75.41,75.54,75.4,75.51,30680.0,70.2252,70.3463,70.2159,70.3183,30680.0
2016-08-31 15:10:00,75.51,75.58,75.45,75.55,36543.0,70.3183,70.3835,70.2624,70.3556,36543.0
2016-08-31 15:20:00,75.56,75.59,75.48,75.58,49763.0,70.3649,70.3928,70.2904,70.3835,49763.0
2016-08-31 15:30:00,75.59,75.61,75.55,75.57,45057.0,70.3928,70.4114,70.3556,70.3742,45057.0
2016-08-31 15:40:00,75.57,75.69,75.57,75.59,84809.0,70.3742,70.4859,70.3742,70.3928,84809.0
2016-08-31 15:50:00,75.58,75.62,75.5,75.56,151590.0,70.3835,70.4207,70.309,70.3649,151590.0
2016-09-01 09:30:00,75.59,75.9,75.41,75.9,66344.0,70.3928,70.6815,70.2252,70.6815,66344.0
2016-09-01 09:40:00,75.88,75.88,75.72,75.73,28230.0,70.6629,70.6629,70.5139,70.5232,28230.0
2016-09-01 09:50:00,75.76,75.78,75.46,75.5,34876.0,70.5511,70.5697,70.2718,70.309,34876.0
2016-09-01 10:00:00,75.49,75.55,75.37,75.42,38539.0,70.2997,70.3556,70.1879,70.2345,38539.0
2016-09-01 10:10:00,75.42,75.45,75.2,75.21,23310.0,70.2345,70.2624,70.0296,70.0389,23310.0
2016-09-01 10:20:00,75.21,75.21,75.01,75.02,25385.0,70.0389,70.0389,69.8527,69.862,25385.0
2016-09-01 10:30:00,75.0,75.13,74.88,75.1,36969.0,69.8434,69.9644,69.7316,69.9365,36969.0
2016-09-01 10:40:00,75.11,75.16,75.09,75.1,33332.0,69.9458,69.9924,69.9272,69.9365,33332.0
2016-09-01 10:50:00,75.09,75.21,74.99,75.0,70583.0,69.9272,70.0389,69.8341,69.8434,70583.0
2016-09-01 11:00:00,75.0,75.08,74.91,74.98,109686.0,69.8434,69.9179,69.7596,69.8248,109686.0
2016-09-01 11:10:00,74.98,74.98,74.93,74.95,55596.0,69.8248,69.8248,69.7782,69.7968,55596.0
2016-09-01 11:20:00,74.95,75.01,74.9,74.93,57345.0,69.7968,69.8527,69.7503,69.7782,57345.0
2016-09-01 11:30:00,74.94,74.95,74.83,74.86,33032.0,69.7875,69.7968,69.6851,69.713,33032.0
2016-09-01 11:40:00,74.86,74.86,74.75,74.81,38591.0,69.713,69.713,69.6106,69.6664,38591.0
2016-09-01 11:50:00,74.8,74.83,74.76,74.81,38213.0,69.6571,69.6851,69.6199,69.6664,38213.0
2016-09-01 12:00:00,74.81,74.82,74.77,74.78,32633.0,69.6664,69.6758,69.6292,69.6385,32633.0
2016-09-01 12:10:00,74.79,74.96,74.76,74.94,66944.0,69.6478,69.8061,69.6199,69.7875,66944.0
2016-09-01 12:20:00,74.93,75.03,74.89,75.01,48936.0,69.7782,69.8713,69.7409,69.8527,48936.0
2016-09-01 12:30:00,75.0,75.16,75.0,75.04,13365.0,69.8434,69.9924,69.8434,69.8806,13365.0
2016-09-01 12:40:00,75.05,75.05,74.96,75.03,16531.0,69.8899,69.8899,69.8061,69.8713,16531.0
2016-09-01 12:50:00,75.02,75.06,74.86,74.87,16078.0,69.862,69.8993,69.713,69.7223,16078.0
2016-09-01 13:00:00,74.86,74.91,74.82,74.83,24812.0,69.713,69.7596,69.6758,69.6851,24812.0
2016-09-01 13:10:00,74.82,74.87,74.79,74.87,24083.0,69.6758,69.7223,69.6478,69.7223,24083.0
2016-09-01 13:20:00,74.88,74.93,74.79,74.82,23877.0,69.7316,69.7782,69.6478,69.6758,23877.0
2016-09-01 13:30:00,74.82,74.9,74.82,74.84,13863.0,69.6758,69.7503,69.6758,69.6944,13863.0
2016-09-01 13:40:00,74.84,74.84,74.79,74.8,17861.0,69.6944,69.6944,69.6478,69.6571,17861.0
2016-09-01 13:50:00,74.8,74.89,74.8,74.81,36020.0,69.6571,69.7409,69.6571,69.6664,36020.0
2016-09-01 14:00:00,74.81,74.88,74.77,74.87,49487.0,69.6664,69.7316,69.6292,69.7223,49487.0
2016-09-01 14:10:00,74.86,75.02,74.82,75.02,33491.0,69.713,69.862,69.6758,69.862,33491.0
2016-09-01 14:20:00,75.02,75.05,74.9,75.0,52302.0,69.862,69.8899,69.7503,69.8434,52302.0
2016-09-01 14:30:00,74.99,75.0,74.9,74.93,22285.0,69.8341,69.8434,69.7503,69.7782,22285.0
2016-09-01 14:40:00,74.94,75.01,74.92,74.94,48715.0,69.7875,69.8527,69.7689,69.7875,48715.0
2016-09-01 14:50:00,74.94,75.01,74.92,74.97,25661.0,69.7875,69.8527,69.7689,69.8154,25661.0
2016-09-01 15:00:00,74.99,75.01,74.9,74.94,33571.0,69.8341,69.8527,69.7503,69.7875,33571.0
2016-09-01 15:10:00,74.95,75.01,74.92,74.98,20273.0,69.7968,69.8527,69.7689,69.8248,20273.0
2016-09-01 15:20:00,74.99,75.02,74.94,74.96,39705.0,69.8341,69.862,69.7875,69.8061,39705.0
2016-09-01 15:30:00,74.96,75.02,74.94,75.0,50894.0,69.8061,69.862,69.7875,69.8434,50894.0
2016-09-01 15:40:00,75.0,75.17,74.99,75.13,90212.0,69.8434,70.0017,69.8341,69.9644,90212.0
2016-09-01 15:50:00,75.14,75.21,75.12,75.15,156476.0,69.9738,70.0389,69.9551,69.9831,156476.0
2016-09-02 09:30:00,75.56,75.77,75.35,75.61,26761.0,70.3649,70.5604,70.1693,70.4114,26761.0
2016-09-02 09:40:00,75.59,75.87,75.48,75.87,23458.0,70.3928,70.6536,70.2904,70.6536,23458.0
2016-09-02 09:50:00,75.88,76.09,75.81,75.83,23258.0,70.6629,70.8584,70.5977,70.6163,23258.0
2016-09-02 10:00:00,75.86,75.97,75.83,75.83,18428.0,70.6442,70.7467,70.6163,70.6163,18428.0
2016-09-02 10:10:00,75.87,76.0,75.8,75.9,24209.0,70.6536,70.7746,70.5884,70.6815,24209.0
2016-09-02 10:20:00,75.92,75.96,75.88,75.92,16247.0,70.7001,70.7374,70.6629,70.7001,16247.0
2016-09-02 10:30:00,75.96,76.12,75.94,76.01,25990.0,70.7374,70.8864,70.7187,70.7839,25990.0
2016-09-02 10:40:00,76.02,76.13,76.01,76.04,40915.0,70.7932,70.8957,70.7839,70.8119,40915.0
2016-09-02 10:50:00,76.04,76.09,75.94,75.95,59774.0,70.8119,70.8584,70.7187,70.7281,59774.0
2016-09-02 11:00:00,75.95,76.0,75.89,75.9,38880.0,70.7281,70.7746,70.6722,70.6815,38880.0
2016-09-02 11:10:00,75.91,75.95,75.83,75.95,27676.0,70.6908,70.7281,70.6163,70.7281,27676.0
2016-09-02 11:20:00,75.95,75.99,75.77,75.78,16177.0,70.7281,70.7653,70.5604,70.5697,16177.0
2016-09-02 11:30:00,75.77,75.95,75.77,75.91,14952.0,70.5604,70.7281,70.5604,70.6908,14952.0
2016-09-02 11:40:00,75.92,75.92,75.86,75.87,14473.0,70.7001,70.7001,70.6442,70.6536,14473.0
2016-09-02 11:50:00,75.88,75.91,75.86,75.9,14708.0,70.6629,70.6908,70.6442,70.6815,14708.0
2016-09-02 12:00:00,75.9,75.92,75.82,75.84,15761.0,70.6815,70.7001,70.607,70.6256,15761.0
2016-09-02 12:10:00,75.84,75.96,75.84,75.95,95425.0,70.6256,70.7374,70.6256,70.7281,95425.0
2016-09-02 12:20:00,75.93,76.04,75.93,76.01,18664.0,70.7094,70.8119,70.7094,70.7839,18664.0
2016-09-02 12:30:00,76.0,76.02,75.91,76.0,21868.0,70.7746,70.7932,70.6908,70.7746,21868.0
2016-09-02 12:40:00,76.0,76.03,75.94,76.02,14460.0,70.7746,70.8026,70.7187,70.7932,14460.0
2016-09-02 12:50:00,76.03,76.09,76.03,76.04,25312.0,70.8026,70.8584,70.8026,70.8119,25312.0
2016-09-02 13:00:00,76.04,76.05,75.96,75.98,27167.0,70.8119,70.8212,70.7374,70.756,27167.0
2016-09-02 13:10:00,75.98,76.17,75.98,76.13,45603.0,70.756,70.9329,70.756,70.8957,45603.0
2016-09-02 13:20:00,76.13,76.25,76.1,76.25,71319.0,70.8957,71.0074,70.8677,71.0074,71319.0
2016-09-02 13:30:00,76.24,76.32,76.22,76.26,95403.0,70.9981,71.0726,70.9795,71.0167,95403.0
2016-09-02 13:40:00,76.26,76.39,76.23,76.38,72439.0,71.0167,71.1378,70.9888,71.1285,72439.0
2016-09-02 13:50:00,76.38,76.46,76.37,76.44,29070.0,71.1285,71.203,71.1192,71.1844,29070.0
2016-09-02 14:00:00,76.44,76.52,76.34,76.5,164294.0,71.1844,71.2589,71.0912,71.2402,164294.0
2016-09-02 14:10:00,76.5,76.52,76.45,76.48,62373.0,71.2402,71.2589,71.1937,71.2216,62373.0
2016-09-02 14:20:00,76.48,76.5,76.47,76.47,39290.0,71.2216,71.2402,71.2123,71.2123,39290.0
2016-09-02 14:30:00,76.47,76.5,76.42,76.5,85571.0,71.2123,71.2402,71.1657,71.2402,85571.0
2016-09-02 14:40:00,76.51,76.56,76.48,76.54,33908.0,71.2496,71.2961,71.2216,71.2775,33908.0
2016-09-02 14:50:00,76.54,76.54,76.48,76.5,21282.0,71.2775,71.2775,71.2216,71.2402,21282.0
2016-09-02 15:00:00,76.5,76.56,76.49,76.5,33331.0,71.2402,71.2961,71.2309,71.2402,33331.0
2016-09-02 15:10:00,76.5,76.64,76.49,76.6,42036.0,71.2402,71.3706,71.2309,71.3334,42036.0
2016-09-02 15:20:00,76.6,76.68,76.59,76.61,35467.0,71.3334,71.4079,71.3241,71.3427,35467.0
2016-09-02 15:30:00,76.61,76.61,76.56,76.61,42271.0,71.3427,71.3427,71.2961,71.3427,42271.0
2016-09-02 15:40:00,76.61,76.64,76.46,76.48,120137.0,71.3427,71.3706,71.203,71.2216,120137.0
2016-09-02 15:50:00,76.48,76.56,76.47,76.52,192681.0,71.2216,71.2961,71.2123,71.2589,192681.0
2016-09-06 09:30:00,76.25,76.28,75.29,75.4,139622.0,71.0074,71.0354,70.1134,70.2159,139622.0
2016-09-06 09:40:00,75.47,75.48,74.99,75.0,92641.0,70.2811,70.2904,69.8341,69.8434,92641.0
2016-09-06 09:50:00,75.01,75.26,74.94,75.17,179349.0,69.8527,70.0855,69.7875,70.0017,179349.0
2016-09-06 10:00:00,75.17,75.39,74.98,75.1,150210.0,70.0017,70.2066,69.8248,69.9365,150210.0
2016-09-06 10:10:00,75.08,75.23,75.0,75.12,119290.0,69.9179,70.0576,69.8434,69.9551,119290.0
2016-09-06 10:20:00,75.12,75.24,75.1,75.23,86272.0,69.9551,70.0669,69.9365,70.0576,86272.0
2016-09-06 10:30:00,75.23,75.33,75.17,75.29,81184.0,70.0576,70.1507,70.0017,70.1134,81184.0
2016-09-06 10:40:00,75.29,75.46,75.26,75.45,88437.0,70.1134,70.2718,70.0855,70.2624,88437.0
2016-09-06 10:50:00,75.46,75.81,75.45,75.72,97941.0,70.2718,70.5977,70.2624,70.5139,97941.0
2016-09-06 11:00:00,75.73,75.75,75.52,75.52,52505.0,70.5232,70.5418,70.3276,70.3276,52505.0
2016-09-06 11:10:00,75.52,75.56,75.4,75.4,66898.0,70.3276,70.3649,70.2159,70.2159,66898.0
2016-09-06 11:20:00,75.4,75.44,75.29,75.38,73319.0,70.2159,70.2531,70.1134,70.1973,73319.0
2016-09-06 11:30:00,75.37,75.45,75.29,75.42,77465.0,70.1879,70.2624,70.1134,70.2345,77465.0
2016-09-06 11:40:00,75.42,75.57,75.37,75.56,59047.0,70.2345,70.3742,70.1879,70.3649,59047.0
2016-09-06 11:50:00,75.57,75.65,75.55,75.59,44185.0,70.3742,70.4487,70.3556,70.3928,44185.0
2016-09-06 12:00:00,75.6,75.64,75.54,75.55,62591.0,70.4021,70.4394,70.3463,70.3556,62591.0
2016-09-06 12:10:00,75.55,75.55,75.33,75.41,69607.0,70.3556,70.3556,70.1507,70.2252,69607.0
2016-09-06 12:20:00,75.41,75.47,75.4,75.4,49716.0,70.2252,70.2811,70.2159,70.2159,49716.0
2016-09-06 12:30:00,75.4,75.58,75.39,75.54,87399.0,70.2159,70.3835,70.2066,70.3463,87399.0
2016-09-06 12:40:00,75.53,75.75,75.52,75.72,62362.0,70.3369,70.5418,70.3276,70.5139,62362.0
2016-09-06 12:50:00,75.72,75.81,75.71,75.77,63445.0,70.5139,70.5977,70.5046,70.5604,63445.0
2016-09-06 13:00:00,75.77,75.81,75.74,75.76,73874.0,70.5604,70.5977,70.5325,70.5511,73874.0
2016-09-06 13:10:00,75.76,75.84,75.72,75.75,85640.0,70.5511,70.6256,70.5139,70.5418,85640.0
2016-09-06 13:20:00,75.75,75.83,75.73,75.73,49110.0,70.5418,70.6163,70.5232,70.5232,49110.0
2016-09-06 13:30:00,75.74,75.8,75.64,75.79,69620.0,70.5325,70.5884,70.4394,70.5791,69620.0
2016-09-06 13:40:00,75.8,76.02,75.79,76.01,54985.0,70.5884,70.7932,70.5791,70.7839,54985.0
2016-09-06 13:50:00,76.01,76.14,75.97,76.1,85153.0,70.7839,70.905,70.7467,70.8677,85153.0
2016-09-06 14:00:00,76.1,76.14,75.96,75.96,209650.0,70.8677,70.905,70.7374,70.7374,209650.0
2016-09-06 14:10:00,75.95,75.95,75.71,75.83,65360.0,70.7281,70.7281,70.5046,70.6163,65360.0
2016-09-06 14:20:00,75.84,76.03,75.84,76.0,63025.0,70.6256,70.8026,70.6256,70.7746,63025.0
2016-09-06 14:30:00,76.01,76.07,75.92,76.06,80467.0,70.7839,70.8398,70.7001,70.8305,80467.0
2016-09-06 14:40:00,76.06,76.06,75.84,75.84,49980.0,70.8305,70.8305,70.6256,70.6256,49980.0
2016-09-06 14:50:00,75.83,75.91,75.79,75.91,80578.0,70.6163,70.6908,70.5791,70.6908,80578.0
2016-09-06 15:00:00,75.91,75.95,75.8,75.86,65171.0,70.6908,70.7281,70.5884,70.6442,65171.0
2016-09-06 15:10:00,75.85,75.91,75.82,75.84,60577.0,70.6349,70.6908,70.607,70.6256,60577.0
2016-09-06 15:20:00,75.84,75.87,75.83,75.85,54678.0,70.6256,70.6536,70.6163,70.6349,54678.0
2016-09-06 15:30:00,75.85,75.95,75.84,75.94,89835.0,70.6349,70.7281,70.6256,70.7187,89835.0
2016-09-06 15:40:00,75.94,76.07,75.91,76.07,611617.0,70.7187,70.8398,70.6908,70.8398,611617.0
2016-09-06 15:50:00,76.06,76.17,76.06,76.16,270874.0,70.8305,70.9329,70.8305,70.9236,270874.0
2016-09-07 09:30:00,76.43,77.4,75.8,77.25,244498.0,71.1751,72.0784,70.5884,71.9387,244498.0
2016-09-07 09:40:00,77.26,78.24,77.25,78.14,228687.0,71.948,72.8606,71.9387,72.7675,228687.0
2016-09-07 09:50:00,78.16,78.69,78.06,78.57,249471.0,72.7861,73.2797,72.693,73.1679,249471.0
2016-09-07 10:00:00,78.58,79.26,78.55,79.26,311295.0,73.1772,73.8105,73.1493,73.8105,311295.0
2016-09-07 10:10:00,79.27,79.28,78.46,78.46,138900.0,73.8198,73.8291,73.0655,73.0655,138900.0
2016-09-07 10:20:00,78.47,78.92,78.47,78.83,79617.0,73.0748,73.4939,73.0748,73.41,79617.0
2016-09-07 10:30:00,78.79,78.87,78.7,78.7,68962.0,73.3728,73.4473,73.289,73.289,68962.0
2016-09-07 10:40:00,78.7,78.74,78.48,78.55,64819.0,73.289,73.3262,73.0841,73.1493,64819.0
2016-09-07 10:50:00,78.54,78.6,78.35,78.35,123009.0,73.14,73.1959,72.963,72.963,123009.0
2016-09-07 11:00:00,78.35,78.47,78.25,78.43,85425.0,72.963,73.0748,72.8699,73.0375,85425.0
2016-09-07 11:10:00,78.44,78.6,78.4,78.57,61634.0,73.0469,73.1959,73.0096,73.1679,61634.0
2016-09-07 11:20:00,78.57,78.63,78.44,78.54,55189.0,73.1679,73.2238,73.0469,73.14,55189.0
2016-09-07 11:30:00,78.52,78.54,78.43,78.45,36396.0,73.1214,73.14,73.0375,73.0562,36396.0
2016-09-07 11:40:00,78.45,78.57,78.43,78.44,37971.0,73.0562,73.1679,73.0375,73.0469,37971.0
2016-09-07 11:50:00,78.45,78.5,78.41,78.44,39079.0,73.0562,73.1027,73.0189,73.0469,39079.0
2016-09-07 12:00:00,78.45,78.51,78.36,78.45,38691.0,73.0562,73.112,72.9724,73.0562,38691.0
2016-09-07 12:10:00,78.44,78.45,78.31,78.33,36419.0,73.0469,73.0562,72.9258,72.9444,36419.0
2016-09-07 12:20:00,78.34,78.4,78.28,78.29,62494.0,72.9537,73.0096,72.8979,72.9072,62494.0
2016-09-07 12:30:00,78.27,78.28,78.14,78.15,43342.0,72.8885,72.8979,72.7675,72.7768,43342.0
2016-09-07 12:40:00,78.14,78.21,78.12,78.12,22254.0,72.7675,72.8327,72.7489,72.7489,22254.0
2016-09-07 12:50:00,78.12,78.13,78.02,78.03,29191.0,72.7489,72.7582,72.6557,72.6651,29191.0
2016-09-07 13:00:00,78.02,78.17,77.98,78.1,48810.0,72.6557,72.7954,72.6185,72.7302,48810.0
2016-09-07 13:10:00,78.1,78.11,78.01,78.03,24938.0,72.7302,72.7396,72.6464,72.6651,24938.0
2016-09-07 13:20:00,78.03,78.08,77.95,77.98,34812.0,72.6651,72.7116,72.5906,72.6185,34812.0
2016-09-07 13:30:00,77.99,78.01,77.93,77.95,22735.0,72.6278,72.6464,72.5719,72.5906,22735.0
2016-09-07 13:40:00,77.96,78.14,77.95,78.11,55785.0,72.5999,72.7675,72.5906,72.7396,55785.0
2016-09-07 13:50:00,78.11,78.23,78.1,78.16,29144.0,72.7396,72.8513,72.7302,72.7861,29144.0
2016-09-07 14:00:00,78.17,78.17,78.12,78.12,36671.0,72.7954,72.7954,72.7489,72.7489,36671.0
2016-09-07 14:10:00,78.13,78.15,78.05,78.07,28415.0,72.7582,72.7768,72.6837,72.7023,28415.0
2016-09-07 14:20:00,78.06,78.08,77.99,78.0,26614.0,72.693,72.7116,72.6278,72.6371,26614.0
2016-09-07 14:30:00,77.99,77.99,77.89,77.97,39643.0,72.6278,72.6278,72.5347,72.6092,39643.0
2016-09-07 14:40:00,77.96,78.0,77.94,77.98,31093.0,72.5999,72.6371,72.5812,72.6185,31093.0
2016-09-07 14:50:00,77.99,78.03,77.96,78.02,36542.0,72.6278,72.6651,72.5999,72.6557,36542.0
2016-09-07 15:00:00,78.02,78.02,77.93,77.99,53279.0,72.6557,72.6557,72.5719,72.6278,53279.0
2016-09-07 15:10:00,78.0,78.0,77.96,77.98,42707.0,72.6371,72.6371,72.5999,72.6185,42707.0
2016-09-07 15:20:00,77.99,78.0,77.93,77.98,68506.0,72.6278,72.6371,72.5719,72.6185,68506.0
2016-09-07 15:30:00,77.98,78.21,77.97,78.17,90262.0,72.6185,72.8327,72.6092,72.7954,90262.0
2016-09-07 15:40:00,78.17,78.22,78.11,78.13,75846.0,72.7954,72.842,72.7396,72.7582,75846.0
2016-09-07 15:50:00,78.14,78.14,78.01,78.14,213307.0,72.7675,72.7675,72.6464,72.7675,213307.0
2016-09-08 09:30:00,78.0,78.08,77.73,77.75,46194.0,72.6371,72.7116,72.3857,72.4043,46194.0
2016-09-08 09:40:00,77.84,78.0,77.79,77.83,17420.0,72.4881,72.6371,72.4416,72.4788,17420.0
2016-09-08 09:50:00,77.81,77.92,77.72,77.92,18616.0,72.4602,72.5626,72.3764,72.5626,18616.0
2016-09-08 10:00:00,77.92,77.94,77.7,77.72,29076.0,72.5626,72.5812,72.3577,72.3764,29076.0
2016-09-08 10:10:00,77.71,77.71,77.5,77.6,62132.0,72.3671,72.3671,72.1715,72.2646,62132.0
2016-09-08 10:20:00,77.63,77.65,77.45,77.45,41037.0,72.2926,72.3112,72.1249,72.1249,41037.0
2016-09-08 10:30:00,77.45,77.61,77.44,77.51,40778.0,72.1249,72.2739,72.1156,72.1808,40778.0
2016-09-08 10:40:00,77.51,77.51,77.39,77.47,26334.0,72.1808,72.1808,72.0691,72.1436,26334.0
2016-09-08 10:50:00,77.46,77.64,77.46,77.58,17533.0,72.1342,72.3019,72.1342,72.246,17533.0
2016-09-08 11:00:00,77.59,77.73,77.49,77.71,24301.0,72.2553,72.3857,72.1622,72.3671,24301.0
2016-09-08 11:10:00,77.73,77.92,77.73,77.91,14771.0,72.3857,72.5626,72.3857,72.5533,14771.0
2016-09-08 11:20:00,77.92,78.01,77.91,77.98,20636.0,72.5626,72.6464,72.5533,72.6185,20636.0
2016-09-08 11:30:00,77.99,78.12,77.98,78.0,29143.0,72.6278,72.7489,72.6185,72.6371,29143.0
2016-09-08 11:40:00,78.01,78.04,77.97,77.99,26213.0,72.6464,72.6744,72.6092,72.6278,26213.0
2016-09-08 11:50:00,78.0,78.05,77.95,77.98,24033.0,72.6371,72.6837,72.5906,72.6185,24033.0
2016-09-08 12:00:00,77.97,77.98,77.88,77.88,15974.0,72.6092,72.6185,72.5254,72.5254,15974.0
2016-09-08 12:10:00,77.89,77.97,77.88,77.95,13464.0,72.5347,72.6092,72.5254,72.5906,13464.0
2016-09-08 12:20:00,77.96,78.02,77.92,77.93,16134.0,72.5999,72.6557,72.5626,72.5719,16134.0
2016-09-08 12:30:00,77.94,77.95,77.86,77.92,16478.0,72.5812,72.5906,72.5067,72.5626,16478.0
2016-09-08 12:40:00,77.92,78.0,77.9,77.94,18486.0,72.5626,72.6371,72.544,72.5812,18486.0
2016-09-08 12:50:00,77.94,78.08,77.94,78.08,15321.0,72.5812,72.7116,72.5812,72.7116,15321.0
2016-09-08 13:00:00,78.06,78.06,77.92,77.92,13603.0,72.693,72.693,72.5626,72.5626,13603.0
2016-09-08 13:10:00,77.93,77.98,77.93,77.98,14226.0,72.5719,72.6185,72.5719,72.6185,14226.0
2016-09-08 13:20:00,77.98,78.01,77.95,77.96,11071.0,72.6185,72.6464,72.5906,72.5999,11071.0
2016-09-08 13:30:00,77.97,77.98,77.88,77.89,11387.0,72.6092,72.6185,72.5254,72.5347,11387.0
2016-09-08 13:40:00,77.89,77.93,77.83,77.83,18416.0,72.5347,72.5719,72.4788,72.4788,18416.0
2016-09-08 13:50:00,77.83,77.94,77.82,77.92,18343.0,72.4788,72.5812,72.4695,72.5626,18343.0
2016-09-08 14:00:00,77.92,77.92,77.77,77.78,79911.0,72.5626,72.5626,72.4229,72.4322,79911.0
2016-09-08 14:10:00,77.78,77.9,77.77,77.87,32373.0,72.4322,72.544,72.4229,72.5161,32373.0
2016-09-08 14:20:00,77.87,78.07,77.87,77.99,18204.0,72.5161,72.7023,72.5161,72.6278,18204.0
2016-09-08 14:30:00,77.98,77.98,77.89,77.9,22794.0,72.6185,72.6185,72.5347,72.544,22794.0
2016-09-08 14:40:00,77.91,78.04,77.91,78.03,18714.0,72.5533,72.6744,72.5533,72.6651,18714.0
2016-09-08 14:50:00,78.03,78.04,77.99,78.02,15125.0,72.6651,72.6744,72.6278,72.6557,15125.0
2016-09-08 15:00:00,78.02,78.04,77.98,77.99,25123.0,72.6557,72.6744,72.6185,72.6278,25123.0
2016-09-08 15:10:00,78.0,78.02,77.97,77.98,27413.0,72.6371,72.6557,72.6092,72.6185,27413.0
2016-09-08 15:20:00,77.98,78.05,77.97,78.01,21683.0,72.6185,72.6837,72.6092,72.6464,21683.0
2016-09-08 15:30:00,78.01,78.03,77.96,78.02,38189.0,72.6464,72.6651,72.5999,72.6557,38189.0
2016-09-08 15:40:00,78.03,78.1,77.96,77.98,60893.0,72.6651,72.7302,72.5999,72.6185,60893.0
2016-09-08 15:50:00,77.97,78.02,77.94,77.96,95434.0,72.6092,72.6557,72.5812,72.5999,95434.0
2016-09-09 09:30:00,77.46,77.79,77.39,77.54,31350.0,72.1342,72.4416,72.0691,72.2087,31350.0
2016-09-09 09:40:00,77.57,77.71,77.49,77.6,20282.0,72.2367,72.3671,72.1622,72.2646,20282.0
2016-09-09 09:50:00,77.61,77.64,77.36,77.41,25931.0,72.2739,72.3019,72.0411,72.0877,25931.0
2016-09-09 10:00:00,77.41,77.41,77.24,77.27,19062.0,72.0877,72.0877,71.9294,71.9573,19062.0
2016-09-09 10:10:00,77.24,77.47,77.24,77.33,19365.0,71.9294,72.1436,71.9294,72.0132,19365.0
2016-09-09 10:20:00,77.35,77.4,77.29,77.36,11758.0,72.0318,72.0784,71.9759,72.0411,11758.0
2016-09-09 10:30:00,77.33,77.33,76.96,77.02,60353.0,72.0132,72.0132,71.6686,71.7245,60353.0
2016-09-09 10:40:00,77.02,77.21,77.02,77.13,15945.0,71.7245,71.9014,71.7245,71.8269,15945.0
2016-09-09 10:50:00,77.11,77.23,77.11,77.23,12067.0,71.8083,71.9201,71.8083,71.9201,12067.0
2016-09-09 11:00:00,77.23,77.34,77.23,77.29,19769.0,71.9201,72.0225,71.9201,71.9759,19769.0
2016-09-09 11:10:00,77.27,77.27,77.07,77.07,16988.0,71.9573,71.9573,71.7711,71.7711,16988.0
2016-09-09 11:20:00,77.07,77.07,76.89,77.01,80126.0,71.7711,71.7711,71.6034,71.7152,80126.0
2016-09-09 11:30:00,77.04,77.04,76.93,76.99,29312.0,71.7431,71.7431,71.6407,71.6966,29312.0
2016-09-09 11:40:00,76.97,76.98,76.89,76.95,14378.0,71.6779,71.6872,71.6034,71.6593,14378.0
2016-09-09 11:50:00,76.98,77.01,76.83,76.88,12077.0,71.6872,71.7152,71.5476,71.5941,12077.0
2016-09-09 12:00:00,76.88,77.02,76.88,76.95,15971.0,71.5941,71.7245,71.5941,71.6593,15971.0
2016-09-09 12:10:00,76.94,76.95,76.81,76.83,17919.0,71.65,71.6593,71.5289,71.5476,17919.0
2016-09-09 12:20:00,76.81,76.88,76.8,76.85,9633.0,71.5289,71.5941,71.5196,71.5662,9633.0
2016-09-09 12:30:00,76.86,76.87,76.75,76.77,15796.0,71.5755,71.5848,71.4731,71.4917,15796.0
2016-09-09 12:40:00,76.77,76.77,76.72,76.76,12535.0,71.4917,71.4917,71.4451,71.4824,12535.0
2016-09-09 12:50:00,76.75,76.76,76.68,76.74,18197.0,71.4731,71.4824,71.4079,71.4637,18197.0
2016-09-09 13:00:00,76.75,76.75,76.65,76.66,13832.0,71.4731,71.4731,71.3799,71.3892,13832.0
2016-09-09 13:10:00,76.65,76.68,76.57,76.67,41298.0,71.3799,71.4079,71.3054,71.3986,41298.0
2016-09-09 13:20:00,76.64,76.67,76.61,76.67,20722.0,71.3706,71.3986,71.3427,71.3986,20722.0
2016-09-09 13:30:00,76.66,76.71,76.63,76.64,13920.0,71.3892,71.4358,71.3613,71.3706,13920.0
2016-09-09 13:40:00,76.64,76.64,76.49,76.51,29032.0,71.3706,71.3706,71.2309,71.2496,29032.0
2016-09-09 13:50:00,76.51,76.51,76.39,76.4,52729.0,71.2496,71.2496,71.1378,71.1471,52729.0
2016-09-09 14:00:00,76.4,76.4,76.19,76.2,42510.0,71.1471,71.1471,70.9516,70.9609,42510.0
2016-09-09 14:10:00,76.2,76.21,76.1,76.17,52139.0,70.9609,70.9702,70.8677,70.9329,52139.0
2016-09-09 14:20:00,76.17,76.37,76.15,76.35,22562.0,70.9329,71.1192,70.9143,71.1006,22562.0
2016-09-09 14:30:00,76.34,76.42,76.33,76.41,34597.0,71.0912,71.1657,71.0819,71.1564,34597.0
2016-09-09 14:40:00,76.41,76.42,76.2,76.22,52992.0,71.1564,71.1657,70.9609,70.9795,52992.0
2016-09-09 14:50:00,76.22,76.32,76.17,76.24,38910.0,70.9795,71.0726,70.9329,70.9981,38910.0
2016-09-09 15:00:00,76.24,76.28,76.16,76.21,33936.0,70.9981,71.0354,70.9236,70.9702,33936.0
2016-09-09 15:10:00,76.2,76.34,76.18,76.32,27154.0,70.9609,71.0912,70.9422,71.0726,27154.0
2016-09-09 15:20:00,76.33,76.38,76.28,76.35,42009.0,71.0819,71.1285,71.0354,71.1006,42009.0
2016-09-09 15:30:00,76.34,76.36,76.28,76.32,65496.0,71.0912,71.1099,71.0354,71.0726,65496.0
2016-09-09 15:40:00,76.32,76.34,76.11,76.19,105969.0,71.0726,71.0912,70.8771,70.9516,105969.0
2016-09-09 15:50:00,76.19,76.23,75.94,75.94,190401.0,70.9516,70.9888,70.7187,70.7187,190401.0
2016-09-12 09:30:00,75.36,75.72,75.22,75.59,75533.0,70.1786,70.5139,70.0483,70.3928,75533.0
2016-09-12 09:40:00,75.62,75.66,74.94,75.0,78468.0,70.4207,70.458,69.7875,69.8434,78468.0
2016-09-12 09:50:00,75.01,76.2,75.0,76.1,126418.0,69.8527,70.9609,69.8434,70.8677,126418.0
2016-09-12 10:00:00,76.13,76.35,76.13,76.2,65206.0,70.8957,71.1006,70.8957,70.9609,65206.0
2016-09-12 10:10:00,76.2,76.61,76.17,76.57,94408.0,70.9609,71.3427,70.9329,71.3054,94408.0
2016-09-12 10:20:00,76.59,76.92,76.55,76.61,47267.0,71.3241,71.6314,71.2868,71.3427,47267.0
2016-09-12 10:30:00,76.61,76.69,76.32,76.44,126468.0,71.3427,71.4172,71.0726,71.1844,126468.0
2016-09-12 10:40:00,76.42,76.61,76.42,76.52,69803.0,71.1657,71.3427,71.1657,71.2589,69803.0
2016-09-12 10:50:00,76.53,76.7,76.39,76.66,47172.0,71.2682,71.4265,71.1378,71.3892,47172.0
2016-09-12 11:00:00,76.67,76.8,76.63,76.7,39599.0,71.3986,71.5196,71.3613,71.4265,39599.0
2016-09-12 11:10:00,76.7,76.81,76.55,76.79,23501.0,71.4265,71.5289,71.2868,71.5103,23501.0
2016-09-12 11:20:00,76.77,76.82,76.71,76.72,19158.0,71.4917,71.5382,71.4358,71.4451,19158.0
2016-09-12 11:30:00,76.71,76.95,76.65,76.95,58503.0,71.4358,71.6593,71.3799,71.6593,58503.0
2016-09-12 11:40:00,76.94,77.05,76.93,77.03,16826.0,71.65,71.7524,71.6407,71.7338,16826.0
2016-09-12 11:50:00,77.04,77.18,77.02,77.05,22693.0,71.7431,71.8735,71.7245,71.7524,22693.0
2016-09-12 12:00:00,77.05,77.05,76.96,77.01,37767.0,71.7524,71.7524,71.6686,71.7152,37767.0
2016-09-12 12:10:00,77.02,77.05,76.77,76.79,48511.0,71.7245,71.7524,71.4917,71.5103,48511.0
2016-09-12 12:20:00,76.78,76.85,76.69,76.72,69297.0,71.501,71.5662,71.4172,71.4451,69297.0
2016-09-12 12:30:00,76.73,76.91,76.72,76.89,19814.0,71.4544,71.6221,71.4451,71.6034,19814.0
2016-09-12 12:40:00,76.9,77.02,76.89,77.02,19995.0,71.6127,71.7245,71.6034,71.7245,19995.0
2016-09-12 12:50:00,77.02,77.09,76.99,77.01,28142.0,71.7245,71.7897,71.6966,71.7152,28142.0
2016-09-12 13:00:00,77.01,77.01,76.96,76.97,16387.0,71.7152,71.7152,71.6686,71.6779,16387.0
2016-09-12 13:10:00,76.97,77.14,76.94,76.97,42499.0,71.6779,71.8362,71.65,71.6779,42499.0
2016-09-12 13:20:00,76.99,77.01,76.72,76.72,33805.0,71.6966,71.7152,71.4451,71.4451,33805.0
2016-09-12 13:30:00,76.75,76.89,76.7,76.89,41068.0,71.4731,71.6034,71.4265,71.6034,41068.0
2016-09-12 13:40:00,76.9,77.16,76.85,77.16,24556.0,71.6127,71.8549,71.5662,71.8549,24556.0
2016-09-12 13:50:00,77.16,77.23,77.1,77.22,45371.0,71.8549,71.9201,71.799,71.9107,45371.0
2016-09-12 14:00:00,77.22,77.5,77.18,77.42,37141.0,71.9107,72.1715,71.8735,72.097,37141.0
2016-09-12 14:10:00,77.42,77.43,77.26,77.36,30111.0,72.097,72.1063,71.948,72.0411,30111.0
2016-09-12 14:20:00,77.35,77.36,77.22,77.24,29266.0,72.0318,72.0411,71.9107,71.9294,29266.0
2016-09-12 14:30:00,77.25,77.46,77.24,77.45,36320.0,71.9387,72.1342,71.9294,72.1249,36320.0
2016-09-12 14:40:00,77.44,77.47,77.31,77.34,43610.0,72.1156,72.1436,71.9946,72.0225,43610.0
2016-09-12 14:50:00,77.34,77.37,77.24,77.26,48391.0,72.0225,72.0504,71.9294,71.948,48391.0
2016-09-12 15:00:00,77.26,77.34,77.25,77.34,55486.0,71.948,72.0225,71.9387,72.0225,55486.0
2016-09-12 15:10:00,77.34,77.37,77.22,77.22,52760.0,72.0225,72.0504,71.9107,71.9107,52760.0
2016-09-12 15:20:00,77.23,77.28,77.18,77.25,79091.0,71.9201,71.9666,71.8735,71.9387,79091.0
2016-09-12 15:30:00,77.26,77.31,77.1,77.12,84959.0,71.948,71.9946,71.799,71.8176,84959.0
2016-09-12 15:40:00,77.13,77.31,77.08,77.09,135271.0,71.8269,71.9946,71.7804,71.7897,135271.0
2016-09-12 15:50:00,77.09,77.15,77.02,77.05,280551.0,71.7897,71.8456,71.7245,71.7524,280551.0
2016-09-13 09:30:00,76.14,76.37,75.81,76.31,39327.0,70.905,71.1192,70.5977,71.0633,39327.0
2016-09-13 09:40:00,76.32,76.44,76.26,76.26,20942.0,71.0726,71.1844,71.0167,71.0167,20942.0
2016-09-13 09:50:00,76.22,76.57,76.15,76.52,36612.0,70.9795,71.3054,70.9143,71.2589,36612.0
2016-09-13 10:00:00,76.47,76.49,76.28,76.34,29438.0,71.2123,71.2309,71.0354,71.0912,29438.0
2016-09-13 10:10:00,76.32,76.49,76.14,76.46,31908.0,71.0726,71.2309,70.905,71.203,31908.0
2016-09-13 10:20:00,76.45,76.47,76.28,76.33,31938.0,71.1937,71.2123,71.0354,71.0819,31938.0
2016-09-13 10:30:00,76.32,76.42,76.23,76.31,22061.0,71.0726,71.1657,70.9888,71.0633,22061.0
2016-09-13 10:40:00,76.36,76.59,76.32,76.35,25934.0,71.1099,71.3241,71.0726,71.1006,25934.0
2016-09-13 10:50:00,76.34,76.47,76.31,76.33,39301.0,71.0912,71.2123,71.0633,71.0819,39301.0
2016-09-13 11:00:00,76.32,76.44,76.15,76.15,47117.0,71.0726,71.1844,70.9143,70.9143,47117.0
2016-09-13 11:10:00,76.13,76.14,75.96,76.01,35074.0,70.8957,70.905,70.7374,70.7839,35074.0
2016-09-13 11:20:00,76.0,76.04,75.84,75.87,55610.0,70.7746,70.8119,70.6256,70.6536,55610.0
2016-09-13 11:30:00,75.86,76.1,75.83,76.04,39375.0,70.6442,70.8677,70.6163,70.8119,39375.0
2016-09-13 11:40:00,76.03,76.07,75.88,75.93,22874.0,70.8026,70.8398,70.6629,70.7094,22874.0
2016-09-13 11:50:00,75.93,76.01,75.78,75.85,30252.0,70.7094,70.7839,70.5697,70.6349,30252.0
2016-09-13 12:00:00,75.85,75.94,75.77,75.78,30501.0,70.6349,70.7187,70.5604,70.5697,30501.0
2016-09-13 12:10:00,75.8,76.15,75.78,76.06,46176.0,70.5884,70.9143,70.5697,70.8305,46176.0
2016-09-13 12:20:00,76.04,76.12,75.88,75.9,19670.0,70.8119,70.8864,70.6629,70.6815,19670.0
2016-09-13 12:30:00,75.89,75.93,75.8,75.91,23808.0,70.6722,70.7094,70.5884,70.6908,23808.0
2016-09-13 12:40:00,75.92,75.93,75.79,75.79,18553.0,70.7001,70.7094,70.5791,70.5791,18553.0
2016-09-13 12:50:00,75.79,75.79,75.58,75.66,37693.0,70.5791,70.5791,70.3835,70.458,37693.0
2016-09-13 13:00:00,75.65,75.75,75.52,75.71,21740.0,70.4487,70.5418,70.3276,70.5046,21740.0
2016-09-13 13:10:00,75.72,76.13,75.7,76.13,30549.0,70.5139,70.8957,70.4952,70.8957,30549.0
2016-09-13 13:20:00,76.14,76.3,76.04,76.29,18958.0,70.905,71.054,70.8119,71.0447,18958.0
2016-09-13 13:30:00,76.33,76.44,76.12,76.19,15290.0,71.0819,71.1844,70.8864,70.9516,15290.0
2016-09-13 13:40:00,76.22,76.25,76.05,76.05,25839.0,70.9795,71.0074,70.8212,70.8212,25839.0
2016-09-13 13:50:00,76.08,76.13,75.9,76.05,61189.0,70.8491,70.8957,70.6815,70.8212,61189.0
2016-09-13 14:00:00,76.01,76.06,75.89,76.02,40897.0,70.7839,70.8305,70.6722,70.7932,40897.0
2016-09-13 14:10:00,76.0,76.03,75.83,75.89,56424.0,70.7746,70.8026,70.6163,70.6722,56424.0
2016-09-13 14:20:00,75.88,75.99,75.84,75.9,26854.0,70.6629,70.7653,70.6256,70.6815,26854.0
2016-09-13 14:30:00,75.89,75.99,75.78,75.97,28401.0,70.6722,70.7653,70.5697,70.7467,28401.0
2016-09-13 14:40:00,75.98,76.14,75.95,76.06,28947.0,70.756,70.905,70.7281,70.8305,28947.0
2016-09-13 14:50:00,76.07,76.17,75.96,75.97,29141.0,70.8398,70.9329,70.7374,70.7467,29141.0
2016-09-13 15:00:00,75.97,75.98,75.85,75.96,22967.0,70.7467,70.756,70.6349,70.7374,22967.0
2016-09-13 15:10:00,75.94,76.1,75.81,76.09,39342.0,70.7187,70.8677,70.5977,70.8584,39342.0
2016-09-13 15:20:00,76.1,76.36,76.09,76.31,45399.0,70.8677,71.1099,70.8584,71.0633,45399.0
2016-09-13 15:30:00,76.32,76.43,76.29,76.41,34598.0,71.0726,71.1751,71.0447,71.1564,34598.0
2016-09-13 15:40:00,76.4,76.4,76.09,76.26,72600.0,71.1471,71.1471,70.8584,71.0167,72600.0
2016-09-13 15:50:00,76.25,76.44,76.12,76.15,128503.0,71.0074,71.1844,70.8864,70.9143,128503.0
2016-09-14 09:30:00,76.02,76.02,74.88,74.94,225681.0,70.7932,70.7932,69.7316,69.7875,225681.0
2016-09-14 09:40:00,74.92,75.03,74.27,74.33,247529.0,69.7689,69.8713,69.1636,69.2194,247529.0
2016-09-14 09:50:00,74.35,74.68,74.19,74.61,186904.0,69.2381,69.5454,69.0891,69.4802,186904.0
2016-09-14 10:00:00,74.6,74.66,74.42,74.6,62208.0,69.4709,69.5268,69.3033,69.4709,62208.0
2016-09-14 10:10:00,74.6,74.65,74.33,74.5,78941.0,69.4709,69.5174,69.2194,69.3778,78941.0
2016-09-14 10:20:00,74.5,74.74,74.41,74.71,49622.0,69.3778,69.6013,69.2939,69.5733,49622.0
2016-09-14 10:30:00,74.72,74.91,74.51,74.51,146869.0,69.5826,69.7596,69.3871,69.3871,146869.0
2016-09-14 10:40:00,74.53,74.57,74.13,74.37,157092.0,69.4057,69.4429,69.0332,69.2567,157092.0
2016-09-14 10:50:00,74.36,74.45,74.05,74.23,157459.0,69.2474,69.3312,68.9587,69.1263,157459.0
2016-09-14 11:00:00,74.24,74.45,74.23,74.35,69818.0,69.1356,69.3312,69.1263,69.2381,69818.0
2016-09-14 11:10:00,74.36,74.65,74.23,74.64,31115.0,69.2474,69.5174,69.1263,69.5081,31115.0
2016-09-14 11:20:00,74.64,74.84,74.64,74.74,138549.0,69.5081,69.6944,69.5081,69.6013,138549.0
2016-09-14 11:30:00,74.74,74.89,74.65,74.89,52575.0,69.6013,69.7409,69.5174,69.7409,52575.0
2016-09-14 11:40:00,74.88,74.97,74.8,74.83,47991.0,69.7316,69.8154,69.6571,69.6851,47991.0
2016-09-14 11:50:00,74.83,74.91,74.72,74.77,60703.0,69.6851,69.7596,69.5826,69.6292,60703.0
2016-09-14 12:00:00,74.77,74.9,74.73,74.85,55603.0,69.6292,69.7503,69.5919,69.7037,55603.0
2016-09-14 12:10:00,74.85,74.9,74.73,74.86,39998.0,69.7037,69.7503,69.5919,69.713,39998.0
2016-09-14 12:20:00,74.88,74.93,74.81,74.81,24068.0,69.7316,69.7782,69.6664,69.6664,24068.0
2016-09-14 12:30:00,74.82,74.87,74.71,74.72,47063.0,69.6758,69.7223,69.5733,69.5826,47063.0
2016-09-14 12:40:00,74.7,74.87,74.67,74.8,166926.0,69.564,69.7223,69.5361,69.6571,166926.0
2016-09-14 12:50:00,74.8,75.0,74.79,74.97,165323.0,69.6571,69.8434,69.6478,69.8154,165323.0
2016-09-14 13:00:00,74.96,75.14,74.96,75.12,89309.0,69.8061,69.9738,69.8061,69.9551,89309.0
2016-09-14 13:10:00,75.11,75.31,75.07,75.22,59338.0,69.9458,70.1321,69.9086,70.0483,59338.0
2016-09-14 13:20:00,75.21,75.33,75.05,75.24,43439.0,70.0389,70.1507,69.8899,70.0669,43439.0
2016-09-14 13:30:00,75.24,75.37,75.21,75.34,41499.0,70.0669,70.1879,70.0389,70.16,41499.0
2016-09-14 13:40:00,75.32,75.32,75.23,75.24,37127.0,70.1414,70.1414,70.0576,70.0669,37127.0
2016-09-14 13:50:00,75.24,75.24,75.13,75.21,48213.0,70.0669,70.0669,69.9644,70.0389,48213.0
2016-09-14 14:00:00,75.2,75.25,75.14,75.15,69262.0,70.0296,70.0762,69.9738,69.9831,69262.0
2016-09-14 14:10:00,75.16,75.19,75.08,75.17,55766.0,69.9924,70.0203,69.9179,70.0017,55766.0
2016-09-14 14:20:00,75.16,75.29,75.13,75.25,42161.0,69.9924,70.1134,69.9644,70.0762,42161.0
2016-09-14 14:30:00,75.25,75.26,75.17,75.21,33615.0,70.0762,70.0855,70.0017,70.0389,33615.0
2016-09-14 14:40:00,75.2,75.35,75.19,75.3,36465.0,70.0296,70.1693,70.0203,70.1228,36465.0
2016-09-14 14:50:00,75.3,75.43,75.24,75.38,35039.0,70.1228,70.2438,70.0669,70.1973,35039.0
2016-09-14 15:00:00,75.37,75.39,75.3,75.35,34216.0,70.1879,70.2066,70.1228,70.1693,34216.0
2016-09-14 15:10:00,75.35,75.35,75.2,75.25,38632.0,70.1693,70.1693,70.0296,70.0762,38632.0
2016-09-14 15:20:00,75.24,75.25,74.87,74.9,200726.0,70.0669,70.0762,69.7223,69.7503,200726.0
2016-09-14 15:30:00,74.9,75.12,74.9,75.0,160521.0,69.7503,69.9551,69.7503,69.8434,160521.0
2016-09-14 15:40:00,75.0,75.17,74.91,75.16,147647.0,69.8434,70.0017,69.7596,69.9924,147647.0
2016-09-14 15:50:00,75.16,75.18,75.0,75.15,186384.0,69.9924,70.011,69.8434,69.9831,186384.0
2016-09-15 09:30:00,74.98,75.5,74.9,74.98,41319.0,69.8248,70.309,69.7503,69.8248,41319.0
2016-09-15 09:40:00,74.99,75.15,74.76,74.92,77747.0,69.8341,69.9831,69.6199,69.7689,77747.0
2016-09-15 09:50:00,74.92,75.09,74.8,74.84,34836.0,69.7689,69.9272,69.6571,69.6944,34836.0
2016-09-15 10:00:00,74.82,75.12,74.7,75.09,36761.0,69.6758,69.9551,69.564,69.9272,36761.0
2016-09-15 10:10:00,75.07,75.13,74.98,74.98,17577.0,69.9086,69.9644,69.8248,69.8248,17577.0
2016-09-15 10:20:00,74.98,75.02,74.84,75.0,62254.0,69.8248,69.862,69.6944,69.8434,62254.0
2016-09-15 10:30:00,75.0,75.12,74.95,75.12,115597.0,69.8434,69.9551,69.7968,69.9551,115597.0
2016-09-15 10:40:00,75.13,75.14,74.96,75.09,23852.0,69.9644,69.9738,69.8061,69.9272,23852.0
2016-09-15 10:50:00,75.1,75.36,75.1,75.32,24201.0,69.9365,70.1786,69.9365,70.1414,24201.0
2016-09-15 11:00:00,75.35,75.47,75.3,75.43,21330.0,70.1693,70.2811,70.1228,70.2438,21330.0
2016-09-15 11:10:00,75.42,75.55,75.34,75.49,15088.0,70.2345,70.3556,70.16,70.2997,15088.0
2016-09-15 11:20:00,75.47,75.53,75.38,75.51,18693.0,70.2811,70.3369,70.1973,70.3183,18693.0
2016-09-15 11:30:00,75.55,75.65,75.5,75.5,13738.0,70.3556,70.4487,70.309,70.309,13738.0
2016-09-15 11:40:00,75.48,75.51,75.36,75.36,17329.0,70.2904,70.3183,70.1786,70.1786,17329.0
2016-09-15 11:50:00,75.37,75.5,75.33,75.33,18598.0,70.1879,70.309,70.1507,70.1507,18598.0
2016-09-15 12:00:00,75.31,75.59,75.31,75.54,34991.0,70.1321,70.3928,70.1321,70.3463,34991.0
2016-09-15 12:10:00,75.52,75.59,75.47,75.53,13440.0,70.3276,70.3928,70.2811,70.3369,13440.0
2016-09-15 12:20:00,75.51,75.7,75.46,75.47,29224.0,70.3183,70.4952,70.2718,70.2811,29224.0
2016-09-15 12:30:00,75.49,75.55,75.29,75.35,25281.0,70.2997,70.3556,70.1134,70.1693,25281.0
2016-09-15 12:40:00,75.34,75.35,75.22,75.24,28520.0,70.16,70.1693,70.0483,70.0669,28520.0
2016-09-15 12:50:00,75.24,75.3,75.23,75.24,18453.0,70.0669,70.1228,70.0576,70.0669,18453.0
2016-09-15 13:00:00,75.25,75.43,75.25,75.41,75954.0,70.0762,70.2438,70.0762,70.2252,75954.0
2016-09-15 13:10:00,75.42,75.52,75.42,75.48,36387.0,70.2345,70.3276,70.2345,70.2904,36387.0
2016-09-15 13:20:00,75.48,75.54,75.41,75.46,31753.0,70.2904,70.3463,70.2252,70.2718,31753.0
2016-09-15 13:30:00,75.47,75.64,75.45,75.58,38987.0,70.2811,70.4394,70.2624,70.3835,38987.0
2016-09-15 13:40:00,75.57,75.88,75.54,75.81,95972.0,70.3742,70.6629,70.3463,70.5977,95972.0
2016-09-15 13:50:00,75.82,75.82,75.69,75.78,35917.0,70.607,70.607,70.4859,70.5697,35917.0
2016-09-15 14:00:00,75.78,75.84,75.71,75.74,33003.0,70.5697,70.6256,70.5046,70.5325,33003.0
2016-09-15 14:10:00,75.75,75.79,75.6,75.75,56852.0,70.5418,70.5791,70.4021,70.5418,56852.0
2016-09-15 14:20:00,75.75,75.77,75.56,75.58,38785.0,70.5418,70.5604,70.3649,70.3835,38785.0
2016-09-15 14:30:00,75.59,75.64,75.53,75.53,40084.0,70.3928,70.4394,70.3369,70.3369,40084.0
2016-09-15 14:40:00,75.52,75.56,75.42,75.44,22132.0,70.3276,70.3649,70.2345,70.2531,22132.0
2016-09-15 14:50:00,75.45,75.57,75.45,75.54,25379.0,70.2624,70.3742,70.2624,70.3463,25379.0
2016-09-15 15:00:00,75.55,75.61,75.55,75.56,35562.0,70.3556,70.4114,70.3556,70.3649,35562.0
2016-09-15 15:10:00,75.57,75.58,75.4,75.41,32993.0,70.3742,70.3835,70.2159,70.2252,32993.0
2016-09-15 15:20:00,75.42,75.47,75.41,75.46,48708.0,70.2345,70.2811,70.2252,70.2718,48708.0
2016-09-15 15:30:00,75.45,75.54,75.4,75.53,69504.0,70.2624,70.3463,70.2159,70.3369,69504.0
2016-09-15 15:40:00,75.53,75.6,75.49,75.51,69167.0,70.3369,70.4021,70.2997,70.3183,69167.0
2016-09-15 15:50:00,75.51,75.51,75.39,75.4,147768.0,70.3183,70.3183,70.2066,70.2159,147768.0
2016-09-16 09:30:00,75.25,75.25,74.87,75.07,242719.0,70.0762,70.0762,69.7223,69.9086,242719.0
2016-09-16 09:40:00,75.15,75.59,74.95,75.58,51306.0,69.9831,70.3928,69.7968,70.3835,51306.0
2016-09-16 09:50:00,75.59,75.75,75.46,75.6,85161.0,70.3928,70.5418,70.2718,70.4021,85161.0
2016-09-16 10:00:00,75.59,75.59,74.95,74.96,65892.0,70.3928,70.3928,69.7968,69.8061,65892.0
2016-09-16 10:10:00,74.97,75.25,74.96,75.06,56229.0,69.8154,70.0762,69.8061,69.8993,56229.0
2016-09-16 10:20:00,75.07,75.22,74.97,75.02,242541.0,69.9086,70.0483,69.8154,69.862,242541.0
2016-09-16 10:30:00,75.0,75.38,75.0,75.33,79533.0,69.8434,70.1973,69.8434,70.1507,79533.0
2016-09-16 10:40:00,75.34,75.44,75.32,75.37,91035.0,70.16,70.2531,70.1414,70.1879,91035.0
2016-09-16 10:50:00,75.36,75.38,75.2,75.21,51582.0,70.1786,70.1973,70.0296,70.0389,51582.0
2016-09-16 11:00:00,75.19,75.23,75.02,75.05,41951.0,70.0203,70.0576,69.862,69.8899,41951.0
2016-09-16 11:10:00,75.04,75.23,75.02,75.09,34071.0,69.8806,70.0576,69.862,69.9272,34071.0
2016-09-16 11:20:00,75.09,75.21,75.08,75.11,20161.0,69.9272,70.0389,69.9179,69.9458,20161.0
2016-09-16 11:30:00,75.11,75.28,75.09,75.22,24667.0,69.9458,70.1041,69.9272,70.0483,24667.0
2016-09-16 11:40:00,75.22,75.33,75.17,75.28,67765.0,70.0483,70.1507,70.0017,70.1041,67765.0
2016-09-16 11:50:00,75.28,75.29,75.2,75.2,21761.0,70.1041,70.1134,70.0296,70.0296,21761.0
2016-09-16 12:00:00,75.21,75.29,75.19,75.25,29266.0,70.0389,70.1134,70.0203,70.0762,29266.0
2016-09-16 12:10:00,75.25,75.26,75.2,75.23,16057.0,70.0762,70.0855,70.0296,70.0576,16057.0
2016-09-16 12:20:00,75.24,75.29,75.21,75.25,26512.0,70.0669,70.1134,70.0389,70.0762,26512.0
2016-09-16 12:30:00,75.25,75.33,75.25,75.28,34730.0,70.0762,70.1507,70.0762,70.1041,34730.0
2016-09-16 12:40:00,75.28,75.35,75.22,75.3,24942.0,70.1041,70.1693,70.0483,70.1228,24942.0
2016-09-16 12:50:00,75.29,75.43,75.25,75.32,20028.0,70.1134,70.2438,70.0762,70.1414,20028.0
2016-09-16 13:00:00,75.29,75.44,75.29,75.42,23561.0,70.1134,70.2531,70.1134,70.2345,23561.0
2016-09-16 13:10:00,75.42,75.44,75.32,75.34,15730.0,70.2345,70.2531,70.1414,70.16,15730.0
2016-09-16 13:20:00,75.34,75.4,75.31,75.34,13790.0,70.16,70.2159,70.1321,70.16,13790.0
2016-09-16 13:30:00,75.32,75.36,75.27,75.3,18697.0,70.1414,70.1786,70.0948,70.1228,18697.0
2016-09-16 13:40:00,75.3,75.3,75.06,75.08,22553.0,70.1228,70.1228,69.8993,69.9179,22553.0
2016-09-16 13:50:00,75.1,75.19,75.08,75.17,15506.0,69.9365,70.0203,69.9179,70.0017,15506.0
2016-09-16 14:00:00,75.16,75.3,75.11,75.29,28679.0,69.9924,70.1228,69.9458,70.1134,28679.0
2016-09-16 14:10:00,75.3,75.32,75.21,75.22,40095.0,70.1228,70.1414,70.0389,70.0483,40095.0
2016-09-16 14:20:00,75.23,75.25,75.17,75.24,20239.0,70.0576,70.0762,70.0017,70.0669,20239.0
2016-09-16 14:30:00,75.25,75.31,75.22,75.26,21823.0,70.0762,70.1321,70.0483,70.0855,21823.0
2016-09-16 14:40:00,75.25,75.34,75.25,75.25,21218.0,70.0762,70.16,70.0762,70.0762,21218.0
2016-09-16 14:50:00,75.24,75.33,75.23,75.24,26011.0,70.0669,70.1507,70.0576,70.0669,26011.0
2016-09-16 15:00:00,75.25,75.32,75.25,75.3,28558.0,70.0762,70.1414,70.0762,70.1228,28558.0
2016-09-16 15:10:00,75.29,75.32,75.23,75.3,28780.0,70.1134,70.1414,70.0576,70.1228,28780.0
2016-09-16 15:20:00,75.3,75.39,75.27,75.3,68691.0,70.1228,70.2066,70.0948,70.1228,68691.0
2016-09-16 15:30:00,75.3,75.42,75.28,75.39,106844.0,70.1228,70.2345,70.1041,70.2066,106844.0
2016-09-16 15:40:00,75.39,75.41,75.26,75.3,238212.0,70.2066,70.2252,70.0855,70.1228,238212.0
2016-09-16 15:50:00,75.29,76.0,75.21,75.28,682395.0,70.1134,70.7746,70.0389,70.1041,682395.0
2016-09-19 09:30:00,75.42,75.95,75.41,75.71,50574.0,70.2345,70.7281,70.2252,70.5046,50574.0
2016-09-19 09:40:00,75.71,76.19,75.53,76.16,32622.0,70.5046,70.9516,70.3369,70.9236,32622.0
2016-09-19 09:50:00,76.15,76.44,76.09,76.44,34517.0,70.9143,71.1844,70.8584,71.1844,34517.0
2016-09-19 10:00:00,76.46,76.61,76.4,76.55,76603.0,71.203,71.3427,71.1471,71.2868,76603.0
2016-09-19 10:10:00,76.55,76.7,76.45,76.7,56035.0,71.2868,71.4265,71.1937,71.4265,56035.0
2016-09-19 10:20:00,76.7,76.7,76.47,76.58,40093.0,71.4265,71.4265,71.2123,71.3147,40093.0
2016-09-19 10:30:00,76.6,76.6,76.29,76.41,29484.0,71.3334,71.3334,71.0447,71.1564,29484.0
2016-09-19 10:40:00,76.41,76.46,76.2,76.2,48969.0,71.1564,71.203,70.9609,70.9609,48969.0
2016-09-19 10:50:00,76.19,76.32,76.18,76.32,34004.0,70.9516,71.0726,70.9422,71.0726,34004.0
2016-09-19 11:00:00,76.3,76.47,76.28,76.45,31032.0,71.054,71.2123,71.0354,71.1937,31032.0
2016-09-19 11:10:00,76.46,76.47,76.27,76.45,39660.0,71.203,71.2123,71.0261,71.1937,39660.0
2016-09-19 11:20:00,76.44,76.45,76.24,76.36,33344.0,71.1844,71.1937,70.9981,71.1099,33344.0
2016-09-19 11:30:00,76.37,76.46,76.3,76.3,24406.0,71.1192,71.203,71.054,71.054,24406.0
2016-09-19 11:40:00,76.29,76.3,76.15,76.19,19370.0,71.0447,71.054,70.9143,70.9516,19370.0
2016-09-19 11:50:00,76.18,76.26,76.15,76.18,14453.0,70.9422,71.0167,70.9143,70.9422,14453.0
2016-09-19 12:00:00,76.19,76.34,76.17,76.17,19502.0,70.9516,71.0912,70.9329,70.9329,19502.0
2016-09-19 12:10:00,76.16,76.19,75.86,75.92,35592.0,70.9236,70.9516,70.6442,70.7001,35592.0
2016-09-19 12:20:00,75.92,76.01,75.91,76.01,12484.0,70.7001,70.7839,70.6908,70.7839,12484.0
2016-09-19 12:30:00,75.99,76.06,75.98,76.02,14581.0,70.7653,70.8305,70.756,70.7932,14581.0
2016-09-19 12:40:00,76.01,76.13,75.95,76.11,16988.0,70.7839,70.8957,70.7281,70.8771,16988.0
2016-09-19 12:50:00,76.11,76.11,75.91,75.93,16626.0,70.8771,70.8771,70.6908,70.7094,16626.0
2016-09-19 13:00:00,75.9,75.93,75.83,75.92,20689.0,70.6815,70.7094,70.6163,70.7001,20689.0
2016-09-19 13:10:00,75.91,75.94,75.86,75.87,23664.0,70.6908,70.7187,70.6442,70.6536,23664.0
2016-09-19 13:20:00,75.85,75.93,75.81,75.82,12946.0,70.6349,70.7094,70.5977,70.607,12946.0
2016-09-19 13:30:00,75.81,75.84,75.6,75.69,25587.0,70.5977,70.6256,70.4021,70.4859,25587.0
2016-09-19 13:40:00,75.68,75.8,75.68,75.8,18073.0,70.4766,70.5884,70.4766,70.5884,18073.0
2016-09-19 13:50:00,75.78,76.08,75.77,76.08,29196.0,70.5697,70.8491,70.5604,70.8491,29196.0
2016-09-19 14:00:00,76.08,76.16,76.07,76.13,24355.0,70.8491,70.9236,70.8398,70.8957,24355.0
2016-09-19 14:10:00,76.13,76.15,76.05,76.05,17817.0,70.8957,70.9143,70.8212,70.8212,17817.0
2016-09-19 14:20:00,76.06,76.08,76.0,76.02,15499.0,70.8305,70.8491,70.7746,70.7932,15499.0
2016-09-19 14:30:00,76.04,76.08,75.95,75.95,21242.0,70.8119,70.8491,70.7281,70.7281,21242.0
2016-09-19 14:40:00,75.95,76.02,75.91,75.98,15904.0,70.7281,70.7932,70.6908,70.756,15904.0
2016-09-19 14:50:00,75.98,76.06,75.95,76.04,20153.0,70.756,70.8305,70.7281,70.8119,20153.0
2016-09-19 15:00:00,76.03,76.1,76.01,76.02,24184.0,70.8026,70.8677,70.7839,70.7932,24184.0
2016-09-19 15:10:00,76.02,76.02,75.87,75.92,28294.0,70.7932,70.7932,70.6536,70.7001,28294.0
2016-09-19 15:20:00,75.93,75.97,75.82,75.82,23890.0,70.7094,70.7467,70.607,70.607,23890.0
2016-09-19 15:30:00,75.81,75.85,75.7,75.8,31904.0,70.5977,70.6349,70.4952,70.5884,31904.0
2016-09-19 15:40:00,75.8,76.0,75.76,75.87,65462.0,70.5884,70.7746,70.5511,70.6536,65462.0
2016-09-19 15:50:00,75.87,75.93,75.8,75.85,84077.0,70.6536,70.7094,70.5884,70.6349,84077.0
2016-09-20 09:30:00,75.98,76.13,74.89,75.08,98564.0,70.756,70.8957,69.7409,69.9179,98564.0
2016-09-20 09:40:00,75.19,75.54,75.16,75.44,31196.0,70.0203,70.3463,69.9924,70.2531,31196.0
2016-09-20 09:50:00,75.43,75.57,75.43,75.51,29944.0,70.2438,70.3742,70.2438,70.3183,29944.0
2016-09-20 10:00:00,75.52,75.66,75.34,75.34,22585.0,70.3276,70.458,70.16,70.16,22585.0
2016-09-20 10:10:00,75.35,75.38,75.09,75.31,21965.0,70.1693,70.1973,69.9272,70.1321,21965.0
2016-09-20 10:20:00,75.29,75.31,75.07,75.12,26336.0,70.1134,70.1321,69.9086,69.9551,26336.0
2016-09-20 10:30:00,75.13,75.2,74.94,74.94,28192.0,69.9644,70.0296,69.7875,69.7875,28192.0
2016-09-20 10:40:00,74.95,75.09,74.95,75.04,21111.0,69.7968,69.9272,69.7968,69.8806,21111.0
2016-09-20 10:50:00,75.06,75.09,74.99,74.99,32257.0,69.8993,69.9272,69.8341,69.8341,32257.0
2016-09-20 11:00:00,75.0,75.34,75.0,75.34,26051.0,69.8434,70.16,69.8434,70.16,26051.0
2016-09-20 11:10:00,75.34,75.38,75.23,75.26,22879.0,70.16,70.1973,70.0576,70.0855,22879.0
2016-09-20 11:20:00,75.27,75.3,75.01,75.04,32657.0,70.0948,70.1228,69.8527,69.8806,32657.0
2016-09-20 11:30:00,75.05,75.16,75.04,75.04,31523.0,69.8899,69.9924,69.8806,69.8806,31523.0
2016-09-20 11:40:00,75.05,75.21,75.0,75.21,29330.0,69.8899,70.0389,69.8434,70.0389,29330.0
2016-09-20 11:50:00,75.2,75.28,75.05,75.07,33136.0,70.0296,70.1041,69.8899,69.9086,33136.0
2016-09-20 12:00:00,75.07,75.16,75.06,75.15,25379.0,69.9086,69.9924,69.8993,69.9831,25379.0
2016-09-20 12:10:00,75.15,75.15,75.08,75.09,29786.0,69.9831,69.9831,69.9179,69.9272,29786.0
2016-09-20 12:20:00,75.1,75.17,75.1,75.13,16206.0,69.9365,70.0017,69.9365,69.9644,16206.0
2016-09-20 12:30:00,75.13,75.16,75.06,75.16,20660.0,69.9644,69.9924,69.8993,69.9924,20660.0
2016-09-20 12:40:00,75.17,75.17,74.97,74.97,23243.0,70.0017,70.0017,69.8154,69.8154,23243.0
2016-09-20 12:50:00,74.97,74.97,74.73,74.75,95591.0,69.8154,69.8154,69.5919,69.6106,95591.0
2016-09-20 13:00:00,74.75,74.83,74.68,74.83,14658.0,69.6106,69.6851,69.5454,69.6851,14658.0
2016-09-20 13:10:00,74.83,74.96,74.82,74.96,16413.0,69.6851,69.8061,69.6758,69.8061,16413.0
2016-09-20 13:20:00,74.94,74.99,74.9,74.93,26334.0,69.7875,69.8341,69.7503,69.7782,26334.0
2016-09-20 13:30:00,74.95,74.97,74.92,74.95,34855.0,69.7968,69.8154,69.7689,69.7968,34855.0
2016-09-20 13:40:00,74.94,74.94,74.89,74.91,55920.0,69.7875,69.7875,69.7409,69.7596,55920.0
2016-09-20 13:50:00,74.9,75.03,74.84,74.97,54138.0,69.7503,69.8713,69.6944,69.8154,54138.0
2016-09-20 14:00:00,74.97,75.02,74.94,74.94,55979.0,69.8154,69.862,69.7875,69.7875,55979.0
2016-09-20 14:10:00,74.95,75.0,74.93,74.96,73800.0,69.7968,69.8434,69.7782,69.8061,73800.0
2016-09-20 14:20:00,74.96,75.01,74.88,74.94,95556.0,69.8061,69.8527,69.7316,69.7875,95556.0
2016-09-20 14:30:00,74.93,75.0,74.9,74.99,76752.0,69.7782,69.8434,69.7503,69.8341,76752.0
2016-09-20 14:40:00,74.99,75.01,74.92,75.0,67069.0,69.8341,69.8527,69.7689,69.8434,67069.0
2016-09-20 14:50:00,74.99,75.1,74.99,75.02,58130.0,69.8341,69.9365,69.8341,69.862,58130.0
2016-09-20 15:00:00,75.02,75.03,74.99,75.03,40220.0,69.862,69.8713,69.8341,69.8713,40220.0
2016-09-20 15:10:00,75.03,75.06,74.99,75.0,66084.0,69.8713,69.8993,69.8341,69.8434,66084.0
2016-09-20 15:20:00,75.01,75.03,75.0,75.02,41468.0,69.8527,69.8713,69.8434,69.862,41468.0
2016-09-20 15:30:00,75.02,75.07,74.99,75.06,56092.0,69.862,69.9086,69.8341,69.8993,56092.0
2016-09-20 15:40:00,75.06,75.13,74.99,75.13,153438.0,69.8993,69.9644,69.8341,69.9644,153438.0
2016-09-20 15:50:00,75.13,75.13,74.95,74.95,223095.0,69.9644,69.9644,69.7968,69.7968,223095.0
2016-09-21 09:30:00,75.27,75.85,75.08,75.73,49786.0,70.0948,70.6349,69.9179,70.5232,49786.0
2016-09-21 09:40:00,75.73,75.77,75.47,75.47,34906.0,70.5232,70.5604,70.2811,70.2811,34906.0
2016-09-21 09:50:00,75.53,75.82,75.49,75.8,43132.0,70.3369,70.607,70.2997,70.5884,43132.0
2016-09-21 10:00:00,75.78,75.84,75.59,75.59,36949.0,70.5697,70.6256,70.3928,70.3928,36949.0
2016-09-21 10:10:00,75.6,75.69,75.58,75.68,27531.0,70.4021,70.4859,70.3835,70.4766,27531.0
2016-09-21 10:20:00,75.69,75.85,75.66,75.83,81802.0,70.4859,70.6349,70.458,70.6163,81802.0
2016-09-21 10:30:00,75.84,75.9,75.82,75.85,49581.0,70.6256,70.6815,70.607,70.6349,49581.0
2016-09-21 10:40:00,75.86,75.87,75.67,75.68,57857.0,70.6442,70.6536,70.4673,70.4766,57857.0
2016-09-21 10:50:00,75.67,75.67,75.47,75.49,29817.0,70.4673,70.4673,70.2811,70.2997,29817.0
2016-09-21 11:00:00,75.5,75.55,75.47,75.47,20670.0,70.309,70.3556,70.2811,70.2811,20670.0
2016-09-21 11:10:00,75.48,75.49,75.4,75.47,15695.0,70.2904,70.2997,70.2159,70.2811,15695.0
2016-09-21 11:20:00,75.49,75.49,75.41,75.46,14226.0,70.2997,70.2997,70.2252,70.2718,14226.0
2016-09-21 11:30:00,75.45,75.46,75.34,75.39,14327.0,70.2624,70.2718,70.16,70.2066,14327.0
2016-09-21 11:40:00,75.4,75.44,75.33,75.36,13515.0,70.2159,70.2531,70.1507,70.1786,13515.0
2016-09-21 11:50:00,75.37,75.43,75.31,75.38,20713.0,70.1879,70.2438,70.1321,70.1973,20713.0
2016-09-21 12:00:00,75.38,75.56,75.36,75.49,26398.0,70.1973,70.3649,70.1786,70.2997,26398.0
2016-09-21 12:10:00,75.49,75.5,75.23,75.23,25756.0,70.2997,70.309,70.0576,70.0576,25756.0
2016-09-21 12:20:00,75.24,75.31,75.17,75.24,27891.0,70.0669,70.1321,70.0017,70.0669,27891.0
2016-09-21 12:30:00,75.23,75.23,75.03,75.05,21093.0,70.0576,70.0576,69.8713,69.8899,21093.0
2016-09-21 12:40:00,75.05,75.1,74.96,74.96,27684.0,69.8899,69.9365,69.8061,69.8061,27684.0
2016-09-21 12:50:00,74.96,75.06,74.96,75.06,32550.0,69.8061,69.8993,69.8061,69.8993,32550.0
2016-09-21 13:00:00,75.06,75.18,75.0,75.0,37400.0,69.8993,70.011,69.8434,69.8434,37400.0
2016-09-21 13:10:00,75.0,75.02,74.95,75.01,23772.0,69.8434,69.862,69.7968,69.8527,23772.0
2016-09-21 13:20:00,75.01,75.04,74.96,74.99,50758.0,69.8527,69.8806,69.8061,69.8341,50758.0
2016-09-21 13:30:00,75.0,75.01,74.98,74.98,20723.0,69.8434,69.8527,69.8248,69.8248,20723.0
2016-09-21 13:40:00,74.99,75.02,74.9,74.97,20381.0,69.8341,69.862,69.7503,69.8154,20381.0
2016-09-21 13:50:00,74.97,75.01,74.87,74.91,24900.0,69.8154,69.8527,69.7223,69.7596,24900.0
2016-09-21 14:00:00,74.95,75.17,74.73,75.01,101714.0,69.7968,70.0017,69.5919,69.8527,101714.0
2016-09-21 14:10:00,75.04,75.18,74.94,75.0,79579.0,69.8806,70.011,69.7875,69.8434,79579.0
2016-09-21 14:20:00,74.99,75.11,74.89,74.98,35903.0,69.8341,69.9458,69.7409,69.8248,35903.0
2016-09-21 14:30:00,74.98,75.31,74.98,75.26,23760.0,69.8248,70.1321,69.8248,70.0855,23760.0
2016-09-21 14:40:00,75.26,75.31,75.17,75.2,40326.0,70.0855,70.1321,70.0017,70.0296,40326.0
2016-09-21 14:50:00,75.2,75.27,75.16,75.24,52524.0,70.0296,70.0948,69.9924,70.0669,52524.0
2016-09-21 15:00:00,75.24,75.33,75.19,75.22,63417.0,70.0669,70.1507,70.0203,70.0483,63417.0
2016-09-21 15:10:00,75.22,75.4,75.22,75.38,67979.0,70.0483,70.2159,70.0483,70.1973,67979.0
2016-09-21 15:20:00,75.39,75.47,75.39,75.4,75887.0,70.2066,70.2811,70.2066,70.2159,75887.0
2016-09-21 15:30:00,75.42,75.57,75.4,75.53,68620.0,70.2345,70.3742,70.2159,70.3369,68620.0
2016-09-21 15:40:00,75.53,75.73,75.53,75.63,67017.0,70.3369,70.5232,70.3369,70.4301,67017.0
2016-09-21 15:50:00,75.62,75.66,75.43,75.44,249629.0,70.4207,70.458,70.2438,70.2531,249629.0
2016-09-22 09:30:00,76.04,76.71,75.84,76.34,69452.0,70.8119,71.4358,70.6256,71.0912,69452.0
2016-09-22 09:40:00,76.33,76.4,76.09,76.38,39309.0,71.0819,71.1471,70.8584,71.1285,39309.0
2016-09-22 09:50:00,76.38,76.5,76.27,76.5,111141.0,71.1285,71.2402,71.0261,71.2402,111141.0
2016-09-22 10:00:00,76.49,76.58,76.34,76.38,88605.0,71.2309,71.3147,71.0912,71.1285,88605.0
2016-09-22 10:10:00,76.36,76.47,76.25,76.28,34004.0,71.1099,71.2123,71.0074,71.0354,34004.0
2016-09-22 10:20:00,76.26,76.46,76.17,76.41,63866.0,71.0167,71.203,70.9329,71.1564,63866.0
2016-09-22 10:30:00,76.39,76.48,76.35,76.47,48192.0,71.1378,71.2216,71.1006,71.2123,48192.0
2016-09-22 10:40:00,76.46,76.49,76.37,76.38,56539.0,71.203,71.2309,71.1192,71.1285,56539.0
2016-09-22 10:50:00,76.4,76.4,76.17,76.19,23398.0,71.1471,71.1471,70.9329,70.9516,23398.0
2016-09-22 11:00:00,76.19,76.44,76.19,76.37,55043.0,70.9516,71.1844,70.9516,71.1192,55043.0
2016-09-22 11:10:00,76.37,76.37,76.23,76.32,19872.0,71.1192,71.1192,70.9888,71.0726,19872.0
2016-09-22 11:20:00,76.31,76.41,76.28,76.31,15951.0,71.0633,71.1564,71.0354,71.0633,15951.0
2016-09-22 11:30:00,76.33,76.41,76.3,76.4,25160.0,71.0819,71.1564,71.054,71.1471,25160.0
2016-09-22 11:40:00,76.4,76.4,76.3,76.32,20436.0,71.1471,71.1471,71.054,71.0726,20436.0
2016-09-22 11:50:00,76.32,76.32,76.16,76.21,28791.0,71.0726,71.0726,70.9236,70.9702,28791.0
2016-09-22 12:00:00,76.21,76.41,76.2,76.32,35617.0,70.9702,71.1564,70.9609,71.0726,35617.0
2016-09-22 12:10:00,76.33,76.36,76.3,76.35,29008.0,71.0819,71.1099,71.054,71.1006,29008.0
2016-09-22 12:20:00,76.34,76.41,76.3,76.37,34150.0,71.0912,71.1564,71.054,71.1192,34150.0
2016-09-22 12:30:00,76.37,76.51,76.36,76.45,52873.0,71.1192,71.2496,71.1099,71.1937,52873.0
2016-09-22 12:40:00,76.45,76.49,76.4,76.42,38129.0,71.1937,71.2309,71.1471,71.1657,38129.0
2016-09-22 12:50:00,76.41,76.46,76.38,76.43,48929.0,71.1564,71.203,71.1285,71.1751,48929.0
2016-09-22 13:00:00,76.42,76.48,76.4,76.48,67485.0,71.1657,71.2216,71.1471,71.2216,67485.0
2016-09-22 13:10:00,76.48,76.56,76.47,76.52,23396.0,71.2216,71.2961,71.2123,71.2589,23396.0
2016-09-22 13:20:00,76.53,76.66,76.5,76.5,24718.0,71.2682,71.3892,71.2402,71.2402,24718.0
2016-09-22 13:30:00,76.51,76.53,76.47,76.52,39502.0,71.2496,71.2682,71.2123,71.2589,39502.0
2016-09-22 13:40:00,76.52,76.53,76.34,76.4,19905.0,71.2589,71.2682,71.0912,71.1471,19905.0
2016-09-22 13:50:00,76.41,76.44,76.36,76.41,17859.0,71.1564,71.1844,71.1099,71.1564,17859.0
2016-09-22 14:00:00,76.41,76.51,76.39,76.44,30919.0,71.1564,71.2496,71.1378,71.1844,30919.0
2016-09-22 14:10:00,76.45,76.46,76.19,76.19,59265.0,71.1937,71.203,70.9516,70.9516,59265.0
2016-09-22 14:20:00,76.19,76.2,76.06,76.06,55864.0,70.9516,70.9609,70.8305,70.8305,55864.0
2016-09-22 14:30:00,76.06,76.29,75.96,76.28,119429.0,70.8305,71.0447,70.7374,71.0354,119429.0
2016-09-22 14:40:00,76.26,76.53,76.23,76.52,197101.0,71.0167,71.2682,70.9888,71.2589,197101.0
2016-09-22 14:50:00,76.53,76.58,76.42,76.51,71303.0,71.2682,71.3147,71.1657,71.2496,71303.0
2016-09-22 15:00:00,76.5,76.51,76.43,76.44,42672.0,71.2402,71.2496,71.1751,71.1844,42672.0
2016-09-22 15:10:00,76.44,76.49,76.39,76.42,33183.0,71.1844,71.2309,71.1378,71.1657,33183.0
2016-09-22 15:20:00,76.43,76.49,76.4,76.47,37170.0,71.1751,71.2309,71.1471,71.2123,37170.0
2016-09-22 15:30:00,76.47,76.53,76.4,76.44,60184.0,71.2123,71.2682,71.1471,71.1844,60184.0
2016-09-22 15:40:00,76.45,76.5,76.39,76.45,80124.0,71.1937,71.2402,71.1378,71.1937,80124.0
2016-09-22 15:50:00,76.44,76.46,76.37,76.37,66773.0,71.1844,71.203,71.1192,71.1192,66773.0
2016-09-23 09:30:00,76.97,77.35,76.71,77.19,93151.0,71.6779,72.0318,71.4358,71.8828,93151.0
2016-09-23 09:40:00,77.15,77.21,76.52,76.57,85948.0,71.8456,71.9014,71.2589,71.3054,85948.0
2016-09-23 09:50:00,76.58,76.72,76.51,76.63,43652.0,71.3147,71.4451,71.2496,71.3613,43652.0
2016-09-23 10:00:00,76.64,76.68,76.25,76.37,37178.0,71.3706,71.4079,71.0074,71.1192,37178.0
2016-09-23 10:10:00,76.35,76.58,76.31,76.36,48882.0,71.1006,71.3147,71.0633,71.1099,48882.0
2016-09-23 10:20:00,76.37,76.52,76.21,76.4,49604.0,71.1192,71.2589,70.9702,71.1471,49604.0
2016-09-23 10:30:00,76.41,76.51,76.18,76.25,66484.0,71.1564,71.2496,70.9422,71.0074,66484.0
2016-09-23 10:40:00,76.25,76.29,76.17,76.24,72141.0,71.0074,71.0447,70.9329,70.9981,72141.0
2016-09-23 10:50:00,76.26,76.35,76.22,76.35,47393.0,71.0167,71.1006,70.9795,71.1006,47393.0
2016-09-23 11:00:00,76.35,76.6,76.35,76.53,34182.0,71.1006,71.3334,71.1006,71.2682,34182.0
2016-09-23 11:10:00,76.52,76.55,76.43,76.51,23538.0,71.2589,71.2868,71.1751,71.2496,23538.0
2016-09-23 11:20:00,76.51,76.53,76.34,76.46,47762.0,71.2496,71.2682,71.0912,71.203,47762.0
2016-09-23 11:30:00,76.46,76.5,76.34,76.37,36838.0,71.203,71.2402,71.0912,71.1192,36838.0
2016-09-23 11:40:00,76.37,76.37,76.11,76.12,29684.0,71.1192,71.1192,70.8771,70.8864,29684.0
2016-09-23 11:50:00,76.12,76.21,76.03,76.11,24607.0,70.8864,70.9702,70.8026,70.8771,24607.0
2016-09-23 12:00:00,76.11,76.16,76.08,76.14,21401.0,70.8771,70.9236,70.8491,70.905,21401.0
2016-09-23 12:10:00,76.16,76.33,76.15,76.32,18461.0,70.9236,71.0819,70.9143,71.0726,18461.0
2016-09-23 12:20:00,76.31,76.36,76.24,76.36,13650.0,71.0633,71.1099,70.9981,71.1099,13650.0
2016-09-23 12:30:00,76.37,76.38,76.12,76.15,19209.0,71.1192,71.1285,70.8864,70.9143,19209.0
2016-09-23 12:40:00,76.14,76.15,76.07,76.1,24091.0,70.905,70.9143,70.8398,70.8677,24091.0
2016-09-23 12:50:00,76.1,76.21,76.1,76.17,20714.0,70.8677,70.9702,70.8677,70.9329,20714.0
2016-09-23 13:00:00,76.17,76.2,76.1,76.12,18077.0,70.9329,70.9609,70.8677,70.8864,18077.0
2016-09-23 13:10:00,76.12,76.21,76.08,76.09,26337.0,70.8864,70.9702,70.8491,70.8584,26337.0
2016-09-23 13:20:00,76.09,76.42,76.09,76.35,21088.0,70.8584,71.1657,70.8584,71.1006,21088.0
2016-09-23 13:30:00,76.35,76.35,76.26,76.3,18226.0,71.1006,71.1006,71.0167,71.054,18226.0
2016-09-23 13:40:00,76.3,76.3,76.15,76.23,35783.0,71.054,71.054,70.9143,70.9888,35783.0
2016-09-23 13:50:00,76.24,76.26,76.18,76.19,23461.0,70.9981,71.0167,70.9422,70.9516,23461.0
2016-09-23 14:00:00,76.19,76.23,76.14,76.18,18028.0,70.9516,70.9888,70.905,70.9422,18028.0
2016-09-23 14:10:00,76.18,76.25,76.17,76.24,21462.0,70.9422,71.0074,70.9329,70.9981,21462.0
2016-09-23 14:20:00,76.24,76.29,76.17,76.24,22893.0,70.9981,71.0447,70.9329,70.9981,22893.0
2016-09-23 14:30:00,76.23,76.27,76.17,76.22,26807.0,70.9888,71.0261,70.9329,70.9795,26807.0
2016-09-23 14:40:00,76.22,76.27,76.16,76.16,28400.0,70.9795,71.0261,70.9236,70.9236,28400.0
2016-09-23 14:50:00,76.16,76.21,76.14,76.18,31151.0,70.9236,70.9702,70.905,70.9422,31151.0
2016-09-23 15:00:00,76.18,76.22,76.14,76.14,52336.0,70.9422,70.9795,70.905,70.905,52336.0
2016-09-23 15:10:00,76.14,76.27,76.14,76.22,27877.0,70.905,71.0261,70.905,70.9795,27877.0
2016-09-23 15:20:00,76.21,76.29,76.17,76.29,26028.0,70.9702,71.0447,70.9329,71.0447,26028.0
2016-09-23 15:30:00,76.3,76.36,76.21,76.23,42650.0,71.054,71.1099,70.9702,70.9888,42650.0
2016-09-23 15:40:00,76.23,76.28,76.12,76.22,88044.0,70.9888,71.0354,70.8864,70.9795,88044.0
2016-09-23 15:50:00,76.21,76.25,76.13,76.13,180805.0,70.9702,71.0074,70.8957,70.8957,180805.0
2016-09-26 09:30:00,75.77,75.98,74.96,74.97,77856.0,70.5604,70.756,69.8061,69.8154,77856.0
2016-09-26 09:40:00,74.97,75.16,74.9,75.0,171052.0,69.8154,69.9924,69.7503,69.8434,171052.0
2016-09-26 09:50:00,74.97,75.03,74.58,74.77,153678.0,69.8154,69.8713,69.4523,69.6292,153678.0
2016-09-26 10:00:00,74.77,74.8,74.48,74.73,158442.0,69.6292,69.6571,69.3591,69.5919,158442.0
2016-09-26 10:10:00,74.74,75.09,74.71,74.99,95563.0,69.6013,69.9272,69.5733,69.8341,95563.0
2016-09-26 10:20:00,75.0,75.03,74.6,74.65,141537.0,69.8434,69.8713,69.4709,69.5174,141537.0
2016-09-26 10:30:00,74.64,75.03,74.64,74.79,54478.0,69.5081,69.8713,69.5081,69.6478,54478.0
2016-09-26 10:40:00,74.78,74.9,74.6,74.62,64913.0,69.6385,69.7503,69.4709,69.4895,64913.0
2016-09-26 10:50:00,74.61,74.73,74.5,74.71,48638.0,69.4802,69.5919,69.3778,69.5733,48638.0
2016-09-26 11:00:00,74.73,74.99,74.72,74.83,58438.0,69.5919,69.8341,69.5826,69.6851,58438.0
2016-09-26 11:10:00,74.85,74.89,74.69,74.77,26790.0,69.7037,69.7409,69.5547,69.6292,26790.0
2016-09-26 11:20:00,74.76,74.86,74.64,74.81,60094.0,69.6199,69.713,69.5081,69.6664,60094.0
2016-09-26 11:30:00,74.81,74.82,74.69,74.76,148349.0,69.6664,69.6758,69.5547,69.6199,148349.0
2016-09-26 11:40:00,74.74,74.84,74.67,74.78,51045.0,69.6013,69.6944,69.5361,69.6385,51045.0
2016-09-26 11:50:00,74.78,75.0,74.77,75.0,42131.0,69.6385,69.8434,69.6292,69.8434,42131.0
2016-09-26 12:00:00,75.0,75.13,74.96,75.01,46751.0,69.8434,69.9644,69.8061,69.8527,46751.0
2016-09-26 12:10:00,74.99,75.02,74.95,74.97,25252.0,69.8341,69.862,69.7968,69.8154,25252.0
2016-09-26 12:20:00,74.98,74.99,74.9,74.9,11137.0,69.8248,69.8341,69.7503,69.7503,11137.0
2016-09-26 12:30:00,74.9,74.99,74.85,74.86,17606.0,69.7503,69.8341,69.7037,69.713,17606.0
2016-09-26 12:40:00,74.86,74.97,74.82,74.96,51724.0,69.713,69.8154,69.6758,69.8061,51724.0
2016-09-26 12:50:00,74.95,74.98,74.84,74.98,14452.0,69.7968,69.8248,69.6944,69.8248,14452.0
2016-09-26 13:00:00,74.97,74.99,74.88,74.91,41880.0,69.8154,69.8341,69.7316,69.7596,41880.0
2016-09-26 13:10:00,74.92,74.96,74.89,74.94,24314.0,69.7689,69.8061,69.7409,69.7875,24314.0
2016-09-26 13:20:00,74.93,74.93,74.82,74.86,26857.0,69.7782,69.7782,69.6758,69.713,26857.0
2016-09-26 13:30:00,74.86,74.86,74.69,74.75,26554.0,69.713,69.713,69.5547,69.6106,26554.0
2016-09-26 13:40:00,74.76,74.81,74.68,74.76,65115.0,69.6199,69.6664,69.5454,69.6199,65115.0
2016-09-26 13:50:00,74.76,74.78,74.64,74.77,44700.0,69.6199,69.6385,69.5081,69.6292,44700.0
2016-09-26 14:00:00,74.78,74.91,74.75,74.85,37534.0,69.6385,69.7596,69.6106,69.7037,37534.0
2016-09-26 14:10:00,74.8,74.99,74.76,74.97,51923.0,69.6571,69.8341,69.6199,69.8154,51923.0
2016-09-26 14:20:00,74.96,74.97,74.9,74.95,30034.0,69.8061,69.8154,69.7503,69.7968,30034.0
2016-09-26 14:30:00,74.95,74.95,74.89,74.91,34636.0,69.7968,69.7968,69.7409,69.7596,34636.0
2016-09-26 14:40:00,74.91,74.95,74.89,74.94,26075.0,69.7596,69.7968,69.7409,69.7875,26075.0
2016-09-26 14:50:00,74.94,74.94,74.86,74.91,36170.0,69.7875,69.7875,69.713,69.7596,36170.0
2016-09-26 15:00:00,74.91,75.03,74.85,75.02,50548.0,69.7596,69.8713,69.7037,69.862,50548.0
2016-09-26 15:10:00,75.01,75.02,74.87,74.9,88651.0,69.8527,69.862,69.7223,69.7503,88651.0
2016-09-26 15:20:00,74.9,74.98,74.83,74.94,83728.0,69.7503,69.8248,69.6851,69.7875,83728.0
2016-09-26 15:30:00,74.93,75.0,74.87,74.95,77302.0,69.7782,69.8434,69.7223,69.7968,77302.0
2016-09-26 15:40:00,74.95,74.97,74.84,74.92,97523.0,69.7968,69.8154,69.6944,69.7689,97523.0
2016-09-26 15:50:00,74.91,74.99,74.84,74.92,209704.0,69.7596,69.8341,69.6944,69.7689,209704.0
2016-09-27 09:30:00,74.88,75.37,74.76,75.15,46539.0,69.7316,70.1879,69.6199,69.9831,46539.0
2016-09-27 09:40:00,75.17,75.22,74.85,75.01,23787.0,70.0017,70.0483,69.7037,69.8527,23787.0
2016-09-27 09:50:00,74.98,75.17,74.77,75.16,24363.0,69.8248,70.0017,69.6292,69.9924,24363.0
2016-09-27 10:00:00,75.16,75.26,75.11,75.23,71308.0,69.9924,70.0855,69.9458,70.0576,71308.0
2016-09-27 10:10:00,75.23,75.23,74.86,74.87,156918.0,70.0576,70.0576,69.713,69.7223,156918.0
2016-09-27 10:20:00,74.88,75.04,74.86,75.0,26146.0,69.7316,69.8806,69.713,69.8434,26146.0
2016-09-27 10:30:00,74.99,75.06,74.89,74.97,33850.0,69.8341,69.8993,69.7409,69.8154,33850.0
2016-09-27 10:40:00,74.97,75.0,74.83,74.93,26271.0,69.8154,69.8434,69.6851,69.7782,26271.0
2016-09-27 10:50:00,74.9,74.96,74.76,74.82,24106.0,69.7503,69.8061,69.6199,69.6758,24106.0
2016-09-27 11:00:00,74.81,75.02,74.81,75.0,21920.0,69.6664,69.862,69.6664,69.8434,21920.0
2016-09-27 11:10:00,74.98,74.99,74.81,74.84,18210.0,69.8248,69.8341,69.6664,69.6944,18210.0
2016-09-27 11:20:00,74.85,75.05,74.84,75.01,20999.0,69.7037,69.8899,69.6944,69.8527,20999.0
2016-09-27 11:30:00,75.0,75.04,74.95,74.96,19977.0,69.8434,69.8806,69.7968,69.8061,19977.0
2016-09-27 11:40:00,74.96,74.96,74.75,74.78,25231.0,69.8061,69.8061,69.6106,69.6385,25231.0
2016-09-27 11:50:00,74.76,74.76,74.67,74.67,16824.0,69.6199,69.6199,69.5361,69.5361,16824.0
2016-09-27 12:00:00,74.66,74.9,74.64,74.81,27822.0,69.5268,69.7503,69.5081,69.6664,27822.0
2016-09-27 12:10:00,74.8,74.84,74.78,74.79,13431.0,69.6571,69.6944,69.6385,69.6478,13431.0
2016-09-27 12:20:00,74.8,75.03,74.79,74.97,20586.0,69.6571,69.8713,69.6478,69.8154,20586.0
2016-09-27 12:30:00,74.98,75.01,74.91,74.95,18791.0,69.8248,69.8527,69.7596,69.7968,18791.0
2016-09-27 12:40:00,74.95,75.01,74.87,74.87,18781.0,69.7968,69.8527,69.7223,69.7223,18781.0
2016-09-27 12:50:00,74.86,74.95,74.85,74.94,15597.0,69.713,69.7968,69.7037,69.7875,15597.0
2016-09-27 13:00:00,74.94,74.96,74.86,74.89,15720.0,69.7875,69.8061,69.713,69.7409,15720.0
2016-09-27 13:10:00,74.9,74.92,74.8,74.82,17339.0,69.7503,69.7689,69.6571,69.6758,17339.0
2016-09-27 13:20:00,74.82,74.86,74.78,74.86,15471.0,69.6758,69.713,69.6385,69.713,15471.0
2016-09-27 13:30:00,74.87,74.93,74.81,74.86,19076.0,69.7223,69.7782,69.6664,69.713,19076.0
2016-09-27 13:40:00,74.84,74.87,74.81,74.81,16842.0,69.6944,69.7223,69.6664,69.6664,16842.0
2016-09-27 13:50:00,74.81,74.9,74.73,74.89,26463.0,69.6664,69.7503,69.5919,69.7409,26463.0
2016-09-27 14:00:00,74.89,75.01,74.88,74.95,23506.0,69.7409,69.8527,69.7316,69.7968,23506.0
2016-09-27 14:10:00,74.96,75.04,74.89,74.94,23214.0,69.8061,69.8806,69.7409,69.7875,23214.0
2016-09-27 14:20:00,74.94,75.02,74.88,74.98,33896.0,69.7875,69.862,69.7316,69.8248,33896.0
2016-09-27 14:30:00,74.96,75.08,74.95,75.06,90915.0,69.8061,69.9179,69.7968,69.8993,90915.0
2016-09-27 14:40:00,75.08,75.14,75.05,75.05,33825.0,69.9179,69.9738,69.8899,69.8899,33825.0
2016-09-27 14:50:00,75.04,75.11,75.01,75.05,18263.0,69.8806,69.9458,69.8527,69.8899,18263.0
2016-09-27 15:00:00,75.05,75.19,75.05,75.17,20934.0,69.8899,70.0203,69.8899,70.0017,20934.0
2016-09-27 15:10:00,75.17,75.18,75.02,75.09,25080.0,70.0017,70.011,69.862,69.9272,25080.0
2016-09-27 15:20:00,75.09,75.09,74.99,75.09,115301.0,69.9272,69.9272,69.8341,69.9272,115301.0
2016-09-27 15:30:00,75.1,75.17,74.97,75.17,37745.0,69.9365,70.0017,69.8154,70.0017,37745.0
2016-09-27 15:40:00,75.16,75.23,75.08,75.1,52166.0,69.9924,70.0576,69.9179,69.9365,52166.0
2016-09-27 15:50:00,75.09,75.18,75.07,75.14,126797.0,69.9272,70.011,69.9086,69.9738,126797.0
2016-09-28 09:30:00,75.3,75.54,74.9,75.39,45204.0,70.1228,70.3463,69.7503,70.2066,45204.0
2016-09-28 09:40:00,75.39,75.51,75.32,75.38,36648.0,70.2066,70.3183,70.1414,70.1973,36648.0
2016-09-28 09:50:00,75.39,75.39,75.16,75.25,27298.0,70.2066,70.2066,69.9924,70.0762,27298.0
2016-09-28 10:00:00,75.26,75.46,75.25,75.29,27714.0,70.0855,70.2718,70.0762,70.1134,27714.0
2016-09-28 10:10:00,75.29,75.42,74.99,74.99,27854.0,70.1134,70.2345,69.8341,69.8341,27854.0
2016-09-28 10:20:00,74.98,75.02,74.8,74.88,19722.0,69.8248,69.862,69.6571,69.7316,19722.0
2016-09-28 10:30:00,74.88,74.96,74.59,74.59,22507.0,69.7316,69.8061,69.4616,69.4616,22507.0
2016-09-28 10:40:00,74.58,74.77,74.58,74.71,46287.0,69.4523,69.6292,69.4523,69.5733,46287.0
2016-09-28 10:50:00,74.7,74.82,74.6,74.82,156417.0,69.564,69.6758,69.4709,69.6758,156417.0
2016-09-28 11:00:00,74.8,74.8,74.45,74.49,36898.0,69.6571,69.6571,69.3312,69.3684,36898.0
2016-09-28 11:10:00,74.48,74.82,74.37,74.82,24086.0,69.3591,69.6758,69.2567,69.6758,24086.0
2016-09-28 11:20:00,74.82,74.82,74.69,74.75,17117.0,69.6758,69.6758,69.5547,69.6106,17117.0
2016-09-28 11:30:00,74.77,74.83,74.7,74.81,19667.0,69.6292,69.6851,69.564,69.6664,19667.0
2016-09-28 11:40:00,74.83,74.92,74.75,74.89,16712.0,69.6851,69.7689,69.6106,69.7409,16712.0
2016-09-28 11:50:00,74.89,74.97,74.78,74.83,16631.0,69.7409,69.8154,69.6385,69.6851,16631.0
2016-09-28 12:00:00,74.84,74.85,74.72,74.82,16585.0,69.6944,69.7037,69.5826,69.6758,16585.0
2016-09-28 12:10:00,74.8,75.07,74.79,75.01,73098.0,69.6571,69.9086,69.6478,69.8527,73098.0
2016-09-28 12:20:00,75.02,75.11,74.98,75.01,68159.0,69.862,69.9458,69.8248,69.8527,68159.0
2016-09-28 12:30:00,75.01,75.01,74.86,74.98,26186.0,69.8527,69.8527,69.713,69.8248,26186.0
2016-09-28 12:40:00,74.96,75.03,74.94,75.02,36098.0,69.8061,69.8713,69.7875,69.862,36098.0
2016-09-28 12:50:00,75.02,75.02,74.95,74.98,22331.0,69.862,69.862,69.7968,69.8248,22331.0
2016-09-28 13:00:00,74.98,74.98,74.84,74.89,28100.0,69.8248,69.8248,69.6944,69.7409,28100.0
2016-09-28 13:10:00,74.88,74.97,74.85,74.95,55302.0,69.7316,69.8154,69.7037,69.7968,55302.0
2016-09-28 13:20:00,74.95,75.03,74.95,75.02,39611.0,69.7968,69.8713,69.7968,69.862,39611.0
2016-09-28 13:30:00,75.03,75.12,75.0,75.1,34142.0,69.8713,69.9551,69.8434,69.9365,34142.0
2016-09-28 13:40:00,75.12,75.25,75.1,75.13,101413.0,69.9551,70.0762,69.9365,69.9644,101413.0
2016-09-28 13:50:00,75.12,75.12,75.01,75.05,20926.0,69.9551,69.9551,69.8527,69.8899,20926.0
2016-09-28 14:00:00,75.05,75.12,75.0,75.11,35093.0,69.8899,69.9551,69.8434,69.9458,35093.0
2016-09-28 14:10:00,75.12,75.32,75.11,75.3,46822.0,69.9551,70.1414,69.9458,70.1228,46822.0
2016-09-28 14:20:00,75.31,75.51,75.26,75.41,65458.0,70.1321,70.3183,70.0855,70.2252,65458.0
2016-09-28 14:30:00,75.41,75.54,75.32,75.36,48240.0,70.2252,70.3463,70.1414,70.1786,48240.0
2016-09-28 14:40:00,75.37,75.39,75.29,75.35,29749.0,70.1879,70.2066,70.1134,70.1693,29749.0
2016-09-28 14:50:00,75.34,75.63,75.34,75.53,56648.0,70.16,70.4301,70.16,70.3369,56648.0
2016-09-28 15:00:00,75.53,75.58,75.47,75.5,34371.0,70.3369,70.3835,70.2811,70.309,34371.0
2016-09-28 15:10:00,75.5,75.53,75.38,75.38,26954.0,70.309,70.3369,70.1973,70.1973,26954.0
2016-09-28 15:20:00,75.39,75.43,75.34,75.37,37224.0,70.2066,70.2438,70.16,70.1879,37224.0
2016-09-28 15:30:00,75.38,75.44,75.37,75.42,116641.0,70.1973,70.2531,70.1879,70.2345,116641.0
2016-09-28 15:40:00,75.43,75.48,75.36,75.4,58688.0,70.2438,70.2904,70.1786,70.2159,58688.0
2016-09-28 15:50:00,75.39,75.47,75.38,75.42,125440.0,70.2066,70.2811,70.1973,70.2345,125440.0
2016-09-29 09:30:00,75.39,75.94,75.27,75.67,63156.0,70.2066,70.7187,70.0948,70.4673,63156.0
2016-09-29 09:40:00,75.68,76.04,75.6,75.87,65040.0,70.4766,70.8119,70.4021,70.6536,65040.0
2016-09-29 09:50:00,75.92,75.92,75.76,75.87,23021.0,70.7001,70.7001,70.5511,70.6536,23021.0
2016-09-29 10:00:00,75.85,75.9,75.49,75.49,122924.0,70.6349,70.6815,70.2997,70.2997,122924.0
2016-09-29 10:10:00,75.52,75.82,75.52,75.8,30263.0,70.3276,70.607,70.3276,70.5884,30263.0
2016-09-29 10:20:00,75.8,75.86,75.77,75.78,39068.0,70.5884,70.6442,70.5604,70.5697,39068.0
2016-09-29 10:30:00,75.78,75.85,75.7,75.83,25183.0,70.5697,70.6349,70.4952,70.6163,25183.0
2016-09-29 10:40:00,75.82,75.84,75.67,75.72,23027.0,70.607,70.6256,70.4673,70.5139,23027.0
2016-09-29 10:50:00,75.73,75.74,75.64,75.64,73673.0,70.5232,70.5325,70.4394,70.4394,73673.0
2016-09-29 11:00:00,75.64,75.81,75.58,75.8,136710.0,70.4394,70.5977,70.3835,70.5884,136710.0
2016-09-29 11:10:00,75.8,75.8,75.62,75.65,17006.0,70.5884,70.5884,70.4207,70.4487,17006.0
2016-09-29 11:20:00,75.67,75.7,75.52,75.59,46658.0,70.4673,70.4952,70.3276,70.3928,46658.0
2016-09-29 11:30:00,75.56,75.62,75.5,75.51,96143.0,70.3649,70.4207,70.309,70.3183,96143.0
2016-09-29 11:40:00,75.51,75.54,75.46,75.49,57765.0,70.3183,70.3463,70.2718,70.2997,57765.0
2016-09-29 11:50:00,75.49,75.5,75.36,75.39,42247.0,70.2997,70.309,70.1786,70.2066,42247.0
2016-09-29 12:00:00,75.36,75.55,75.33,75.44,28819.0,70.1786,70.3556,70.1507,70.2531,28819.0
2016-09-29 12:10:00,75.45,75.48,75.32,75.33,31666.0,70.2624,70.2904,70.1414,70.1507,31666.0
2016-09-29 12:20:00,75.33,75.47,75.32,75.4,17641.0,70.1507,70.2811,70.1414,70.2159,17641.0
2016-09-29 12:30:00,75.4,75.48,75.36,75.36,25703.0,70.2159,70.2904,70.1786,70.1786,25703.0
2016-09-29 12:40:00,75.35,75.41,75.13,75.13,156952.0,70.1693,70.2252,69.9644,69.9644,156952.0
2016-09-29 12:50:00,75.1,75.1,74.83,74.85,74094.0,69.9365,69.9365,69.6851,69.7037,74094.0
2016-09-29 13:00:00,74.83,74.99,74.67,74.94,64062.0,69.6851,69.8341,69.5361,69.7875,64062.0
2016-09-29 13:10:00,74.95,75.13,74.89,74.99,36853.0,69.7968,69.9644,69.7409,69.8341,36853.0
2016-09-29 13:20:00,74.95,75.15,74.95,75.1,19116.0,69.7968,69.9831,69.7968,69.9365,19116.0
2016-09-29 13:30:00,75.1,75.2,75.04,75.06,17553.0,69.9365,70.0296,69.8806,69.8993,17553.0
2016-09-29 13:40:00,75.06,75.1,74.88,75.0,20612.0,69.8993,69.9365,69.7316,69.8434,20612.0
2016-09-29 13:50:00,75.0,75.01,74.79,74.89,26955.0,69.8434,69.8527,69.6478,69.7409,26955.0
2016-09-29 14:00:00,74.9,75.05,74.82,75.0,20501.0,69.7503,69.8899,69.6758,69.8434,20501.0
2016-09-29 14:10:00,75.01,75.15,74.95,75.09,24701.0,69.8527,69.9831,69.7968,69.9272,24701.0
2016-09-29 14:20:00,75.1,75.24,75.06,75.22,41811.0,69.9365,70.0669,69.8993,70.0483,41811.0
2016-09-29 14:30:00,75.22,75.35,75.13,75.29,20631.0,70.0483,70.1693,69.9644,70.1134,20631.0
2016-09-29 14:40:00,75.29,75.29,75.17,75.23,16431.0,70.1134,70.1134,70.0017,70.0576,16431.0
2016-09-29 14:50:00,75.22,75.32,75.14,75.28,50477.0,70.0483,70.1414,69.9738,70.1041,50477.0
2016-09-29 15:00:00,75.26,75.31,75.12,75.27,31920.0,70.0855,70.1321,69.9551,70.0948,31920.0
2016-09-29 15:10:00,75.27,75.35,75.2,75.26,57161.0,70.0948,70.1693,70.0296,70.0855,57161.0
2016-09-29 15:20:00,75.23,75.33,75.16,75.33,53004.0,70.0576,70.1507,69.9924,70.1507,53004.0
2016-09-29 15:30:00,75.32,75.35,75.24,75.33,108623.0,70.1414,70.1693,70.0669,70.1507,108623.0
2016-09-29 15:40:00,75.32,75.4,75.24,75.38,180558.0,70.1414,70.2159,70.0669,70.1973,180558.0
2016-09-29 15:50:00,75.37,75.38,75.24,75.26,156093.0,70.1879,70.1973,70.0669,70.0855,156093.0
2016-09-30 09:30:00,75.56,75.71,74.93,75.07,35487.0,70.3649,70.5046,69.7782,69.9086,35487.0
2016-09-30 09:40:00,75.06,75.09,74.8,74.88,30977.0,69.8993,69.9272,69.6571,69.7316,30977.0
2016-09-30 09:50:00,74.84,74.9,74.74,74.82,49299.0,69.6944,69.7503,69.6013,69.6758,49299.0
2016-09-30 10:00:00,74.84,74.97,74.78,74.93,53642.0,69.6944,69.8154,69.6385,69.7782,53642.0
2016-09-30 10:10:00,74.94,75.14,74.9,75.06,101418.0,69.7875,69.9738,69.7503,69.8993,101418.0
2016-09-30 10:20:00,75.06,75.24,74.88,75.23,69361.0,69.8993,70.0669,69.7316,70.0576,69361.0
2016-09-30 10:30:00,75.22,75.32,75.17,75.23,16319.0,70.0483,70.1414,70.0017,70.0576,16319.0
2016-09-30 10:40:00,75.23,75.3,75.19,75.21,22452.0,70.0576,70.1228,70.0203,70.0389,22452.0
2016-09-30 10:50:00,75.21,75.24,75.17,75.2,35682.0,70.0389,70.0669,70.0017,70.0296,35682.0
2016-09-30 11:00:00,75.2,75.43,75.16,75.43,25933.0,70.0296,70.2438,69.9924,70.2438,25933.0
2016-09-30 11:10:00,75.46,75.53,75.41,75.5,55126.0,70.2718,70.3369,70.2252,70.309,55126.0
2016-09-30 11:20:00,75.5,75.55,75.45,75.55,112611.0,70.309,70.3556,70.2624,70.3556,112611.0
2016-09-30 11:30:00,75.55,75.65,75.48,75.49,73472.0,70.3556,70.4487,70.2904,70.2997,73472.0
2016-09-30 11:40:00,75.5,75.61,75.45,75.61,32868.0,70.309,70.4114,70.2624,70.4114,32868.0
2016-09-30 11:50:00,75.62,75.7,75.56,75.67,52625.0,70.4207,70.4952,70.3649,70.4673,52625.0
2016-09-30 12:00:00,75.67,75.82,75.67,75.75,53163.0,70.4673,70.607,70.4673,70.5418,53163.0
2016-09-30 12:10:00,75.76,75.84,75.72,75.74,58956.0,70.5511,70.6256,70.5139,70.5325,58956.0
2016-09-30 12:20:00,75.74,75.81,75.72,75.78,31805.0,70.5325,70.5977,70.5139,70.5697,31805.0
2016-09-30 12:30:00,75.77,75.8,75.69,75.8,35605.0,70.5604,70.5884,70.4859,70.5884,35605.0
2016-09-30 12:40:00,75.82,75.84,75.73,75.77,27275.0,70.607,70.6256,70.5232,70.5604,27275.0
2016-09-30 12:50:00,75.77,75.79,75.72,75.73,29934.0,70.5604,70.5791,70.5139,70.5232,29934.0
2016-09-30 13:00:00,75.72,75.79,75.72,75.77,28770.0,70.5139,70.5791,70.5139,70.5604,28770.0
2016-09-30 13:10:00,75.76,75.78,75.69,75.75,31461.0,70.5511,70.5697,70.4859,70.5418,31461.0
2016-09-30 13:20:00,75.75,75.78,75.68,75.7,22920.0,70.5418,70.5697,70.4766,70.4952,22920.0
2016-09-30 13:30:00,75.7,75.75,75.66,75.75,13679.0,70.4952,70.5418,70.458,70.5418,13679.0
2016-09-30 13:40:00,75.75,75.79,75.71,75.74,49488.0,70.5418,70.5791,70.5046,70.5325,49488.0
2016-09-30 13:50:00,75.74,75.78,75.71,75.77,25224.0,70.5325,70.5697,70.5046,70.5604,25224.0
2016-09-30 14:00:00,75.76,75.77,75.72,75.74,28577.0,70.5511,70.5604,70.5139,70.5325,28577.0
2016-09-30 14:10:00,75.75,75.78,75.73,75.76,36107.0,70.5418,70.5697,70.5232,70.5511,36107.0
2016-09-30 14:20:00,75.77,75.78,75.72,75.77,21906.0,70.5604,70.5697,70.5139,70.5604,21906.0
2016-09-30 14:30:00,75.77,75.86,75.76,75.86,50332.0,70.5604,70.6442,70.5511,70.6442,50332.0
2016-09-30 14:40:00,75.87,75.89,75.78,75.85,117164.0,70.6536,70.6722,70.5697,70.6349,117164.0
2016-09-30 14:50:00,75.85,75.86,75.8,75.84,51183.0,70.6349,70.6442,70.5884,70.6256,51183.0
2016-09-30 15:00:00,75.84,75.85,75.81,75.81,52815.0,70.6256,70.6349,70.5977,70.5977,52815.0
2016-09-30 15:10:00,75.82,75.83,75.75,75.77,37901.0,70.607,70.6163,70.5418,70.5604,37901.0
2016-09-30 15:20:00,75.77,75.81,75.73,75.74,31977.0,70.5604,70.5977,70.5232,70.5325,31977.0
2016-09-30 15:30:00,75.75,75.82,75.73,75.76,72215.0,70.5418,70.607,70.5232,70.5511,72215.0
2016-09-30 15:40:00,75.75,75.87,75.75,75.8,65014.0,70.5418,70.6536,70.5418,70.5884,65014.0
2016-09-30 15:50:00,75.8,75.83,75.62,75.62,136940.0,70.5884,70.6163,70.4207,70.4207,136940.0
2016-10-03 09:30:00,75.17,75.2,74.77,74.99,94387.0,70.0017,70.0296,69.6292,69.8341,94387.0
2016-10-03 09:40:00,74.96,75.1,74.5,74.54,98678.0,69.8061,69.9365,69.3778,69.415,98678.0
2016-10-03 09:50:00,74.54,74.87,74.5,74.64,55334.0,69.415,69.7223,69.3778,69.5081,55334.0
2016-10-03 10:00:00,74.64,74.75,74.54,74.61,40168.0,69.5081,69.6106,69.415,69.4802,40168.0
2016-10-03 10:10:00,74.61,74.67,74.45,74.57,30146.0,69.4802,69.5361,69.3312,69.4429,30146.0
2016-10-03 10:20:00,74.55,74.64,74.42,74.42,60815.0,69.4243,69.5081,69.3033,69.3033,60815.0
2016-10-03 10:30:00,74.42,74.68,74.42,74.58,42385.0,69.3033,69.5454,69.3033,69.4523,42385.0
2016-10-03 10:40:00,74.59,74.74,74.48,74.71,32873.0,69.4616,69.6013,69.3591,69.5733,32873.0
2016-10-03 10:50:00,74.7,74.73,74.53,74.53,21360.0,69.564,69.5919,69.4057,69.4057,21360.0
2016-10-03 11:00:00,74.55,74.55,74.4,74.51,39036.0,69.4243,69.4243,69.2846,69.3871,39036.0
2016-10-03 11:10:00,74.51,74.52,74.28,74.31,48722.0,69.3871,69.3964,69.1729,69.2008,48722.0
2016-10-03 11:20:00,74.3,74.53,74.3,74.39,29340.0,69.1915,69.4057,69.1915,69.2753,29340.0
2016-10-03 11:30:00,74.39,74.51,74.36,74.41,23090.0,69.2753,69.3871,69.2474,69.2939,23090.0
2016-10-03 11:40:00,74.42,74.43,74.3,74.32,17045.0,69.3033,69.3126,69.1915,69.2101,17045.0
2016-10-03 11:50:00,74.3,74.35,74.18,74.3,26101.0,69.1915,69.2381,69.0798,69.1915,26101.0
2016-10-03 12:00:00,74.3,74.38,74.21,74.21,32558.0,69.1915,69.266,69.1077,69.1077,32558.0
2016-10-03 12:10:00,74.19,74.26,74.04,74.26,68988.0,69.0891,69.1543,68.9494,69.1543,68988.0
2016-10-03 12:20:00,74.26,74.29,74.17,74.28,99475.0,69.1543,69.1822,69.0704,69.1729,99475.0
2016-10-03 12:30:00,74.28,74.3,74.08,74.18,34129.0,69.1729,69.1915,68.9866,69.0798,34129.0
2016-10-03 12:40:00,74.2,74.28,74.14,74.27,20317.0,69.0984,69.1729,69.0425,69.1636,20317.0
2016-10-03 12:50:00,74.28,74.4,74.28,74.4,14027.0,69.1729,69.2846,69.1729,69.2846,14027.0
2016-10-03 13:00:00,74.4,74.47,74.31,74.47,19511.0,69.2846,69.3498,69.2008,69.3498,19511.0
2016-10-03 13:10:00,74.47,74.55,74.39,74.41,19228.0,69.3498,69.4243,69.2753,69.2939,19228.0
2016-10-03 13:20:00,74.43,74.55,74.43,74.45,12551.0,69.3126,69.4243,69.3126,69.3312,12551.0
2016-10-03 13:30:00,74.44,74.5,74.41,74.42,13906.0,69.3219,69.3778,69.2939,69.3033,13906.0
2016-10-03 13:40:00,74.43,74.49,74.37,74.4,27958.0,69.3126,69.3684,69.2567,69.2846,27958.0
2016-10-03 13:50:00,74.41,74.51,74.41,74.48,19830.0,69.2939,69.3871,69.2939,69.3591,19830.0
2016-10-03 14:00:00,74.5,74.56,74.44,74.44,20954.0,69.3778,69.4336,69.3219,69.3219,20954.0
2016-10-03 14:10:00,74.45,74.46,74.33,74.33,17803.0,69.3312,69.3405,69.2194,69.2194,17803.0
2016-10-03 14:20:00,74.34,74.5,74.34,74.48,20359.0,69.2288,69.3778,69.2288,69.3591,20359.0
2016-10-03 14:30:00,74.47,74.51,74.4,74.4,39392.0,69.3498,69.3871,69.2846,69.2846,39392.0
2016-10-03 14:40:00,74.42,74.51,74.36,74.39,16966.0,69.3033,69.3871,69.2474,69.2753,16966.0
2016-10-03 14:50:00,74.4,74.42,74.35,74.42,18888.0,69.2846,69.3033,69.2381,69.3033,18888.0
2016-10-03 15:00:00,74.43,74.43,74.28,74.28,34129.0,69.3126,69.3126,69.1729,69.1729,34129.0
2016-10-03 15:10:00,74.3,74.42,74.3,74.37,44209.0,69.1915,69.3033,69.1915,69.2567,44209.0
2016-10-03 15:20:00,74.37,74.43,74.31,74.31,51896.0,69.2567,69.3126,69.2008,69.2008,51896.0
2016-10-03 15:30:00,74.31,74.5,74.31,74.43,89380.0,69.2008,69.3778,69.2008,69.3126,89380.0
2016-10-03 15:40:00,74.44,74.53,74.42,74.45,50123.0,69.3219,69.4057,69.3033,69.3312,50123.0
2016-10-03 15:50:00,74.45,74.56,74.43,74.54,130995.0,69.3312,69.4336,69.3126,69.415,130995.0
2016-10-04 09:30:00,74.63,74.94,74.56,74.91,128880.0,69.4988,69.7875,69.4336,69.7596,128880.0
2016-10-04 09:40:00,74.92,75.11,74.76,74.88,98952.0,69.7689,69.9458,69.6199,69.7316,98952.0
2016-10-04 09:50:00,74.87,74.94,74.68,74.75,145141.0,69.7223,69.7875,69.5454,69.6106,145141.0
2016-10-04 10:00:00,74.78,74.95,74.66,74.9,71596.0,69.6385,69.7968,69.5268,69.7503,71596.0
2016-10-04 10:10:00,74.89,74.89,74.54,74.72,38196.0,69.7409,69.7409,69.415,69.5826,38196.0
2016-10-04 10:20:00,74.72,74.81,74.63,74.77,22832.0,69.5826,69.6664,69.4988,69.6292,22832.0
2016-10-04 10:30:00,74.77,74.94,74.7,74.91,22014.0,69.6292,69.7875,69.564,69.7596,22014.0
2016-10-04 10:40:00,74.91,75.07,74.9,75.03,50034.0,69.7596,69.9086,69.7503,69.8713,50034.0
2016-10-04 10:50:00,75.04,75.16,74.92,75.16,88363.0,69.8806,69.9924,69.7689,69.9924,88363.0
2016-10-04 11:00:00,75.15,75.15,74.87,74.87,45426.0,69.9831,69.9831,69.7223,69.7223,45426.0
2016-10-04 11:10:00,74.86,74.91,74.57,74.57,27116.0,69.713,69.7596,69.4429,69.4429,27116.0
2016-10-04 11:20:00,74.56,74.77,74.55,74.65,26647.0,69.4336,69.6292,69.4243,69.5174,26647.0
2016-10-04 11:30:00,74.69,74.96,74.61,74.65,22832.0,69.5547,69.8061,69.4802,69.5174,22832.0
2016-10-04 11:40:00,74.63,74.81,74.57,74.72,19690.0,69.4988,69.6664,69.4429,69.5826,19690.0
2016-10-04 11:50:00,74.71,74.77,74.59,74.73,15005.0,69.5733,69.6292,69.4616,69.5919,15005.0
2016-10-04 12:00:00,74.74,74.76,74.57,74.58,24025.0,69.6013,69.6199,69.4429,69.4523,24025.0
2016-10-04 12:10:00,74.55,74.64,74.5,74.6,37617.0,69.4243,69.5081,69.3778,69.4709,37617.0
2016-10-04 12:20:00,74.55,74.6,74.44,74.44,10711.0,69.4243,69.4709,69.3219,69.3219,10711.0
2016-10-04 12:30:00,74.41,74.58,74.36,74.57,19846.0,69.2939,69.4523,69.2474,69.4429,19846.0
2016-10-04 12:40:00,74.58,74.6,74.43,74.45,13336.0,69.4523,69.4709,69.3126,69.3312,13336.0
2016-10-04 12:50:00,74.46,74.49,74.37,74.46,63290.0,69.3405,69.3684,69.2567,69.3405,63290.0
2016-10-04 13:00:00,74.47,74.53,74.33,74.35,22503.0,69.3498,69.4057,69.2194,69.2381,22503.0
2016-10-04 13:10:00,74.35,74.36,74.22,74.29,15441.0,69.2381,69.2474,69.117,69.1822,15441.0
2016-10-04 13:20:00,74.3,74.34,74.14,74.31,34785.0,69.1915,69.2288,69.0425,69.2008,34785.0
2016-10-04 13:30:00,74.3,74.36,74.26,74.27,15002.0,69.1915,69.2474,69.1543,69.1636,15002.0
2016-10-04 13:40:00,74.27,74.33,74.22,74.32,13229.0,69.1636,69.2194,69.117,69.2101,13229.0
2016-10-04 13:50:00,74.33,74.33,74.19,74.23,16968.0,69.2194,69.2194,69.0891,69.1263,16968.0
2016-10-04 14:00:00,74.25,74.26,74.14,74.26,13954.0,69.1449,69.1543,69.0425,69.1543,13954.0
2016-10-04 14:10:00,74.24,74.32,74.19,74.22,18897.0,69.1356,69.2101,69.0891,69.117,18897.0
2016-10-04 14:20:00,74.21,74.25,74.09,74.18,26616.0,69.1077,69.1449,68.9959,69.0798,26616.0
2016-10-04 14:30:00,74.18,74.23,74.14,74.23,16417.0,69.0798,69.1263,69.0425,69.1263,16417.0
2016-10-04 14:40:00,74.23,74.24,74.08,74.15,27615.0,69.1263,69.1356,68.9866,69.0518,27615.0
2016-10-04 14:50:00,74.13,74.21,74.1,74.13,30654.0,69.0332,69.1077,69.0053,69.0332,30654.0
2016-10-04 15:00:00,74.11,74.19,74.06,74.11,29359.0,69.0146,69.0891,68.968,69.0146,29359.0
2016-10-04 15:10:00,74.09,74.17,74.09,74.15,34951.0,68.9959,69.0704,68.9959,69.0518,34951.0
2016-10-04 15:20:00,74.16,74.29,74.16,74.28,37461.0,69.0611,69.1822,69.0611,69.1729,37461.0
2016-10-04 15:30:00,74.3,74.36,74.29,74.36,56567.0,69.1915,69.2474,69.1822,69.2474,56567.0
2016-10-04 15:40:00,74.36,74.42,74.33,74.33,53377.0,69.2474,69.3033,69.2194,69.2194,53377.0
2016-10-04 15:50:00,74.33,74.52,74.28,74.5,168207.0,69.2194,69.3964,69.1729,69.3778,168207.0
2016-10-05 09:30:00,74.67,74.97,74.58,74.65,24287.0,69.5361,69.8154,69.4523,69.5174,24287.0
2016-10-05 09:40:00,74.68,74.89,74.56,74.84,14328.0,69.5454,69.7409,69.4336,69.6944,14328.0
2016-10-05 09:50:00,74.85,74.95,74.78,74.93,32532.0,69.7037,69.7968,69.6385,69.7782,32532.0
2016-10-05 10:00:00,74.93,74.96,74.76,74.87,27822.0,69.7782,69.8061,69.6199,69.7223,27822.0
2016-10-05 10:10:00,74.91,75.08,74.87,74.87,35477.0,69.7596,69.9179,69.7223,69.7223,35477.0
2016-10-05 10:20:00,74.83,74.87,74.64,74.87,13383.0,69.6851,69.7223,69.5081,69.7223,13383.0
2016-10-05 10:30:00,74.87,74.87,74.7,74.83,12256.0,69.7223,69.7223,69.564,69.6851,12256.0
2016-10-05 10:40:00,74.83,74.86,74.69,74.7,18855.0,69.6851,69.713,69.5547,69.564,18855.0
2016-10-05 10:50:00,74.7,74.85,74.68,74.75,15174.0,69.564,69.7037,69.5454,69.6106,15174.0
2016-10-05 11:00:00,74.73,74.82,74.71,74.82,14216.0,69.5919,69.6758,69.5733,69.6758,14216.0
2016-10-05 11:10:00,74.82,74.83,74.75,74.77,11008.0,69.6758,69.6851,69.6106,69.6292,11008.0
2016-10-05 11:20:00,74.77,74.85,74.73,74.84,13997.0,69.6292,69.7037,69.5919,69.6944,13997.0
2016-10-05 11:30:00,74.85,74.96,74.79,74.96,12766.0,69.7037,69.8061,69.6478,69.8061,12766.0
2016-10-05 11:40:00,74.96,75.12,74.95,75.06,46643.0,69.8061,69.9551,69.7968,69.8993,46643.0
2016-10-05 11:50:00,75.08,75.08,74.87,74.88,37572.0,69.9179,69.9179,69.7223,69.7316,37572.0
2016-10-05 12:00:00,74.91,74.98,74.88,74.92,20949.0,69.7596,69.8248,69.7316,69.7689,20949.0
2016-10-05 12:10:00,74.92,75.06,74.92,74.96,43793.0,69.7689,69.8993,69.7689,69.8061,43793.0
2016-10-05 12:20:00,74.95,75.01,74.93,74.98,11347.0,69.7968,69.8527,69.7782,69.8248,11347.0
2016-10-05 12:30:00,74.94,74.97,74.87,74.96,28713.0,69.7875,69.8154,69.7223,69.8061,28713.0
2016-10-05 12:40:00,74.95,74.95,74.82,74.84,9650.0,69.7968,69.7968,69.6758,69.6944,9650.0
2016-10-05 12:50:00,74.86,74.91,74.84,74.91,19946.0,69.713,69.7596,69.6944,69.7596,19946.0
2016-10-05 13:00:00,74.92,74.97,74.9,74.94,8395.0,69.7689,69.8154,69.7503,69.7875,8395.0
2016-10-05 13:10:00,74.92,74.97,74.89,74.95,9364.0,69.7689,69.8154,69.7409,69.7968,9364.0
2016-10-05 13:20:00,74.95,74.98,74.87,74.91,24059.0,69.7968,69.8248,69.7223,69.7596,24059.0
2016-10-05 13:30:00,74.91,74.96,74.89,74.9,11728.0,69.7596,69.8061,69.7409,69.7503,11728.0
2016-10-05 13:40:00,74.9,74.92,74.8,74.85,16307.0,69.7503,69.7689,69.6571,69.7037,16307.0
2016-10-05 13:50:00,74.88,74.91,74.82,74.84,25835.0,69.7316,69.7596,69.6758,69.6944,25835.0
2016-10-05 14:00:00,74.83,74.86,74.74,74.74,12623.0,69.6851,69.713,69.6013,69.6013,12623.0
2016-10-05 14:10:00,74.73,74.76,74.7,74.75,12163.0,69.5919,69.6199,69.564,69.6106,12163.0
2016-10-05 14:20:00,74.75,74.81,74.71,74.77,19775.0,69.6106,69.6664,69.5733,69.6292,19775.0
2016-10-05 14:30:00,74.76,74.78,74.71,74.72,19910.0,69.6199,69.6385,69.5733,69.5826,19910.0
2016-10-05 14:40:00,74.71,74.81,74.71,74.8,13663.0,69.5733,69.6664,69.5733,69.6571,13663.0
2016-10-05 14:50:00,74.81,74.86,74.77,74.84,14975.0,69.6664,69.713,69.6292,69.6944,14975.0
2016-10-05 15:00:00,74.85,74.91,74.82,74.88,21077.0,69.7037,69.7596,69.6758,69.7316,21077.0
2016-10-05 15:10:00,74.88,74.89,74.75,74.77,76815.0,69.7316,69.7409,69.6106,69.6292,76815.0
2016-10-05 15:20:00,74.76,74.77,74.64,74.68,41616.0,69.6199,69.6292,69.5081,69.5454,41616.0
2016-10-05 15:30:00,74.68,74.74,74.64,74.66,34216.0,69.5454,69.6013,69.5081,69.5268,34216.0
2016-10-05 15:40:00,74.65,74.66,74.55,74.59,66914.0,69.5174,69.5268,69.4243,69.4616,66914.0
2016-10-05 15:50:00,74.59,74.77,74.59,74.75,112454.0,69.4616,69.6292,69.4616,69.6106,112454.0
2016-10-06 09:30:00,74.66,74.83,74.14,74.27,58152.0,69.5268,69.6851,69.0425,69.1636,58152.0
2016-10-06 09:40:00,74.24,74.4,74.13,74.25,51938.0,69.1356,69.2846,69.0332,69.1449,51938.0
2016-10-06 09:50:00,74.24,74.67,74.11,74.58,96780.0,69.1356,69.5361,69.0146,69.4523,96780.0
2016-10-06 10:00:00,74.56,74.57,74.41,74.48,44122.0,69.4336,69.4429,69.2939,69.3591,44122.0
2016-10-06 10:10:00,74.48,74.56,74.32,74.53,45244.0,69.3591,69.4336,69.2101,69.4057,45244.0
2016-10-06 10:20:00,74.54,74.7,74.51,74.59,41995.0,69.415,69.564,69.3871,69.4616,41995.0
2016-10-06 10:30:00,74.58,74.71,74.44,74.64,43721.0,69.4523,69.5733,69.3219,69.5081,43721.0
2016-10-06 10:40:00,74.64,74.67,74.53,74.6,50251.0,69.5081,69.5361,69.4057,69.4709,50251.0
2016-10-06 10:50:00,74.58,74.66,74.52,74.62,34392.0,69.4523,69.5268,69.3964,69.4895,34392.0
2016-10-06 11:00:00,74.61,74.65,74.49,74.51,32850.0,69.4802,69.5174,69.3684,69.3871,32850.0
2016-10-06 11:10:00,74.51,74.65,74.51,74.56,27070.0,69.3871,69.5174,69.3871,69.4336,27070.0
2016-10-06 11:20:00,74.56,74.82,74.56,74.75,38667.0,69.4336,69.6758,69.4336,69.6106,38667.0
2016-10-06 11:30:00,74.76,74.76,74.7,74.76,36382.0,69.6199,69.6199,69.564,69.6199,36382.0
2016-10-06 11:40:00,74.75,74.81,74.6,74.7,45498.0,69.6106,69.6664,69.4709,69.564,45498.0
2016-10-06 11:50:00,74.72,74.87,74.72,74.76,33447.0,69.5826,69.7223,69.5826,69.6199,33447.0
2016-10-06 12:00:00,74.77,74.81,74.62,74.63,33556.0,69.6292,69.6664,69.4895,69.4988,33556.0
2016-10-06 12:10:00,74.64,74.64,74.53,74.54,69149.0,69.5081,69.5081,69.4057,69.415,69149.0
2016-10-06 12:20:00,74.55,74.78,74.54,74.77,32956.0,69.4243,69.6385,69.415,69.6292,32956.0
2016-10-06 12:30:00,74.76,74.85,74.7,74.71,25975.0,69.6199,69.7037,69.564,69.5733,25975.0
2016-10-06 12:40:00,74.7,74.8,74.69,74.76,12825.0,69.564,69.6571,69.5547,69.6199,12825.0
2016-10-06 12:50:00,74.76,74.8,74.72,74.74,12570.0,69.6199,69.6571,69.5826,69.6013,12570.0
2016-10-06 13:00:00,74.75,74.77,74.71,74.76,11392.0,69.6106,69.6292,69.5733,69.6199,11392.0
2016-10-06 13:10:00,74.76,74.76,74.67,74.71,15343.0,69.6199,69.6199,69.5361,69.5733,15343.0
2016-10-06 13:20:00,74.71,74.75,74.69,74.75,12036.0,69.5733,69.6106,69.5547,69.6106,12036.0
2016-10-06 13:30:00,74.74,74.76,74.71,74.73,12246.0,69.6013,69.6199,69.5733,69.5919,12246.0
2016-10-06 13:40:00,74.73,74.85,74.73,74.79,21457.0,69.5919,69.7037,69.5919,69.6478,21457.0
2016-10-06 13:50:00,74.76,74.83,74.72,74.73,20730.0,69.6199,69.6851,69.5826,69.5919,20730.0
2016-10-06 14:00:00,74.74,74.76,74.64,74.65,17267.0,69.6013,69.6199,69.5081,69.5174,17267.0
2016-10-06 14:10:00,74.66,74.69,74.65,74.67,19563.0,69.5268,69.5547,69.5174,69.5361,19563.0
2016-10-06 14:20:00,74.68,74.76,74.68,74.68,11331.0,69.5454,69.6199,69.5454,69.5454,11331.0
2016-10-06 14:30:00,74.68,74.73,74.64,74.71,17319.0,69.5454,69.5919,69.5081,69.5733,17319.0
2016-10-06 14:40:00,74.7,74.73,74.61,74.67,15835.0,69.564,69.5919,69.4802,69.5361,15835.0
2016-10-06 14:50:00,74.67,74.71,74.66,74.67,19387.0,69.5361,69.5733,69.5268,69.5361,19387.0
2016-10-06 15:00:00,74.68,74.7,74.4,74.48,65385.0,69.5454,69.564,69.2846,69.3591,65385.0
2016-10-06 15:10:00,74.49,74.5,74.35,74.4,57011.0,69.3684,69.3778,69.2381,69.2846,57011.0
2016-10-06 15:20:00,74.41,74.52,74.4,74.52,40149.0,69.2939,69.3964,69.2846,69.3964,40149.0
2016-10-06 15:30:00,74.52,74.6,74.46,74.58,62176.0,69.3964,69.4709,69.3405,69.4523,62176.0
2016-10-06 15:40:00,74.58,74.59,74.5,74.51,58480.0,69.4523,69.4616,69.3778,69.3871,58480.0
2016-10-06 15:50:00,74.52,74.61,74.5,74.6,96431.0,69.3964,69.4802,69.3778,69.4709,96431.0
2016-10-07 09:30:00,74.68,75.38,74.68,75.06,61675.0,69.5454,70.1973,69.5454,69.8993,61675.0
2016-10-07 09:40:00,75.06,75.14,74.87,75.03,149718.0,69.8993,69.9738,69.7223,69.8713,149718.0
2016-10-07 09:50:00,75.07,75.12,74.31,74.32,186344.0,69.9086,69.9551,69.2008,69.2101,186344.0
2016-10-07 10:00:00,74.34,74.77,74.33,74.72,39882.0,69.2288,69.6292,69.2194,69.5826,39882.0
2016-10-07 10:10:00,74.72,74.74,74.53,74.57,79160.0,69.5826,69.6013,69.4057,69.4429,79160.0
2016-10-07 10:20:00,74.56,74.81,74.55,74.73,29051.0,69.4336,69.6664,69.4243,69.5919,29051.0
2016-10-07 10:30:00,74.72,74.72,74.46,74.56,39261.0,69.5826,69.5826,69.3405,69.4336,39261.0
2016-10-07 10:40:00,74.59,74.59,74.36,74.46,26129.0,69.4616,69.4616,69.2474,69.3405,26129.0
2016-10-07 10:50:00,74.49,74.52,74.38,74.38,23314.0,69.3684,69.3964,69.266,69.266,23314.0
2016-10-07 11:00:00,74.39,74.47,74.36,74.46,21681.0,69.2753,69.3498,69.2474,69.3405,21681.0
2016-10-07 11:10:00,74.46,74.55,74.42,74.54,18540.0,69.3405,69.4243,69.3033,69.415,18540.0
2016-10-07 11:20:00,74.52,74.56,74.4,74.41,19047.0,69.3964,69.4336,69.2846,69.2939,19047.0
2016-10-07 11:30:00,74.4,74.4,74.18,74.33,26743.0,69.2846,69.2846,69.0798,69.2194,26743.0
2016-10-07 11:40:00,74.32,74.33,74.21,74.21,35146.0,69.2101,69.2194,69.1077,69.1077,35146.0
2016-10-07 11:50:00,74.22,74.31,74.22,74.23,23774.0,69.117,69.2008,69.117,69.1263,23774.0
2016-10-07 12:00:00,74.26,74.47,74.23,74.29,28026.0,69.1543,69.3498,69.1263,69.1822,28026.0
2016-10-07 12:10:00,74.28,74.28,74.07,74.07,39828.0,69.1729,69.1729,68.9773,68.9773,39828.0
2016-10-07 12:20:00,74.07,74.07,73.92,74.02,29513.0,68.9773,68.9773,68.8376,68.9308,29513.0
2016-10-07 12:30:00,74.03,74.09,74.01,74.07,56203.0,68.9401,68.9959,68.9214,68.9773,56203.0
2016-10-07 12:40:00,74.08,74.1,73.93,74.08,38545.0,68.9866,69.0053,68.8469,68.9866,38545.0
2016-10-07 12:50:00,74.08,74.08,73.89,73.95,41709.0,68.9866,68.9866,68.8097,68.8656,41709.0
2016-10-07 13:00:00,73.95,73.99,73.86,73.88,24400.0,68.8656,68.9028,68.7818,68.8004,24400.0
2016-10-07 13:10:00,73.89,74.05,73.89,74.03,26960.0,68.8097,68.9587,68.8097,68.9401,26960.0
2016-10-07 13:20:00,74.01,74.16,73.93,74.16,27490.0,68.9214,69.0611,68.8469,69.0611,27490.0
2016-10-07 13:30:00,74.15,74.42,74.15,74.39,53254.0,69.0518,69.3033,69.0518,69.2753,53254.0
2016-10-07 13:40:00,74.41,74.44,74.34,74.37,44155.0,69.2939,69.3219,69.2288,69.2567,44155.0
2016-10-07 13:50:00,74.37,74.44,74.36,74.38,20966.0,69.2567,69.3219,69.2474,69.266,20966.0
2016-10-07 14:00:00,74.38,74.39,74.16,74.21,32409.0,69.266,69.2753,69.0611,69.1077,32409.0
2016-10-07 14:10:00,74.2,74.33,74.2,74.27,26571.0,69.0984,69.2194,69.0984,69.1636,26571.0
2016-10-07 14:20:00,74.28,74.32,74.24,74.24,35585.0,69.1729,69.2101,69.1356,69.1356,35585.0
2016-10-07 14:30:00,74.25,74.27,74.21,74.23,59954.0,69.1449,69.1636,69.1077,69.1263,59954.0
2016-10-07 14:40:00,74.23,74.29,74.15,74.2,64060.0,69.1263,69.1822,69.0518,69.0984,64060.0
2016-10-07 14:50:00,74.2,74.3,74.19,74.25,23931.0,69.0984,69.1915,69.0891,69.1449,23931.0
2016-10-07 15:00:00,74.26,74.29,74.23,74.27,24397.0,69.1543,69.1822,69.1263,69.1636,24397.0
2016-10-07 15:10:00,74.26,74.33,74.24,74.29,40376.0,69.1543,69.2194,69.1356,69.1822,40376.0
2016-10-07 15:20:00,74.29,74.36,74.29,74.32,30587.0,69.1822,69.2474,69.1822,69.2101,30587.0
2016-10-07 15:30:00,74.32,74.38,74.29,74.33,47659.0,69.2101,69.266,69.1822,69.2194,47659.0
2016-10-07 15:40:00,74.33,74.34,74.18,74.24,85636.0,69.2194,69.2288,69.0798,69.1356,85636.0
2016-10-07 15:50:00,74.24,74.32,74.21,74.24,153644.0,69.1356,69.2101,69.1077,69.1356,153644.0
2016-10-10 09:30:00,74.55,75.12,74.55,75.09,108308.0,69.4243,69.9551,69.4243,69.9272,108308.0
2016-10-10 09:40:00,75.09,75.21,74.8,75.16,282339.0,69.9272,70.0389,69.6571,69.9924,282339.0
2016-10-10 09:50:00,75.17,75.49,75.12,75.31,159108.0,70.0017,70.2997,69.9551,70.1321,159108.0
2016-10-10 10:00:00,75.32,75.45,75.28,75.44,149085.0,70.1414,70.2624,70.1041,70.2531,149085.0
2016-10-10 10:10:00,75.46,75.78,75.44,75.64,88490.0,70.2718,70.5697,70.2531,70.4394,88490.0
2016-10-10 10:20:00,75.63,75.63,75.42,75.44,27708.0,70.4301,70.4301,70.2345,70.2531,27708.0
2016-10-10 10:30:00,75.46,75.67,75.44,75.66,64987.0,70.2718,70.4673,70.2531,70.458,64987.0
2016-10-10 10:40:00,75.65,75.85,75.64,75.85,41328.0,70.4487,70.6349,70.4394,70.6349,41328.0
2016-10-10 10:50:00,75.85,75.91,75.76,75.91,74515.0,70.6349,70.6908,70.5511,70.6908,74515.0
2016-10-10 11:00:00,75.91,75.91,75.66,75.79,38799.0,70.6908,70.6908,70.458,70.5791,38799.0
2016-10-10 11:10:00,75.81,75.92,75.79,75.89,32855.0,70.5977,70.7001,70.5791,70.6722,32855.0
2016-10-10 11:20:00,75.89,75.99,75.86,75.88,73862.0,70.6722,70.7653,70.6442,70.6629,73862.0
2016-10-10 11:30:00,75.87,76.04,75.86,76.01,296787.0,70.6536,70.8119,70.6442,70.7839,296787.0
2016-10-10 11:40:00,76.02,76.02,75.97,76.02,33032.0,70.7932,70.7932,70.7467,70.7932,33032.0
2016-10-10 11:50:00,76.01,76.08,75.97,76.03,86812.0,70.7839,70.8491,70.7467,70.8026,86812.0
2016-10-10 12:00:00,76.04,76.11,75.99,76.07,26754.0,70.8119,70.8771,70.7653,70.8398,26754.0
2016-10-10 12:10:00,76.07,76.21,76.03,76.15,64641.0,70.8398,70.9702,70.8026,70.9143,64641.0
2016-10-10 12:20:00,76.15,76.24,76.1,76.23,66046.0,70.9143,70.9981,70.8677,70.9888,66046.0
2016-10-10 12:30:00,76.23,76.25,76.16,76.2,33453.0,70.9888,71.0074,70.9236,70.9609,33453.0
2016-10-10 12:40:00,76.2,76.21,76.19,76.2,30502.0,70.9609,70.9702,70.9516,70.9609,30502.0
2016-10-10 12:50:00,76.19,76.2,76.16,76.19,16043.0,70.9516,70.9609,70.9236,70.9516,16043.0
2016-10-10 13:00:00,76.19,76.19,75.87,75.92,90339.0,70.9516,70.9516,70.6536,70.7001,90339.0
2016-10-10 13:10:00,75.91,75.92,75.78,75.78,327322.0,70.6908,70.7001,70.5697,70.5697,327322.0
2016-10-10 13:20:00,75.77,75.84,75.68,75.79,71287.0,70.5604,70.6256,70.4766,70.5791,71287.0
2016-10-10 13:30:00,75.79,75.86,75.79,75.84,22004.0,70.5791,70.6442,70.5791,70.6256,22004.0
2016-10-10 13:40:00,75.83,75.94,75.81,75.91,83051.0,70.6163,70.7187,70.5977,70.6908,83051.0
2016-10-10 13:50:00,75.92,75.94,75.89,75.92,64723.0,70.7001,70.7187,70.6722,70.7001,64723.0
2016-10-10 14:00:00,75.91,75.92,75.81,75.84,54882.0,70.6908,70.7001,70.5977,70.6256,54882.0
2016-10-10 14:10:00,75.84,75.99,75.83,75.95,84868.0,70.6256,70.7653,70.6163,70.7281,84868.0
2016-10-10 14:20:00,75.95,76.07,75.9,76.03,70020.0,70.7281,70.8398,70.6815,70.8026,70020.0
2016-10-10 14:30:00,76.03,76.07,76.02,76.05,46974.0,70.8026,70.8398,70.7932,70.8212,46974.0
2016-10-10 14:40:00,76.04,76.05,75.92,76.01,54391.0,70.8119,70.8212,70.7001,70.7839,54391.0
2016-10-10 14:50:00,76.0,76.15,75.98,76.08,86634.0,70.7746,70.9143,70.756,70.8491,86634.0
2016-10-10 15:00:00,76.08,76.1,75.99,76.05,116853.0,70.8491,70.8677,70.7653,70.8212,116853.0
2016-10-10 15:10:00,76.05,76.08,76.02,76.07,33022.0,70.8212,70.8491,70.7932,70.8398,33022.0
2016-10-10 15:20:00,76.07,76.07,75.98,76.05,102655.0,70.8398,70.8398,70.756,70.8212,102655.0
2016-10-10 15:30:00,76.04,76.04,75.96,76.0,49911.0,70.8119,70.8119,70.7374,70.7746,49911.0
2016-10-10 15:40:00,76.0,76.0,75.87,75.98,97083.0,70.7746,70.7746,70.6536,70.756,97083.0
2016-10-10 15:50:00,75.97,76.02,75.93,75.95,216604.0,70.7467,70.7932,70.7094,70.7281,216604.0
2016-10-11 09:30:00,76.25,76.25,75.53,75.76,58891.0,71.0074,71.0074,70.3369,70.5511,58891.0
2016-10-11 09:40:00,75.7,75.8,75.53,75.53,110016.0,70.4952,70.5884,70.3369,70.3369,110016.0
2016-10-11 09:50:00,75.53,75.58,75.36,75.55,63759.0,70.3369,70.3835,70.1786,70.3556,63759.0
2016-10-11 10:00:00,75.54,75.6,75.35,75.6,219879.0,70.3463,70.4021,70.1693,70.4021,219879.0
2016-10-11 10:10:00,75.61,75.65,75.4,75.47,32629.0,70.4114,70.4487,70.2159,70.2811,32629.0
2016-10-11 10:20:00,75.44,75.47,75.3,75.39,36250.0,70.2531,70.2811,70.1228,70.2066,36250.0
2016-10-11 10:30:00,75.38,75.59,75.38,75.45,28457.0,70.1973,70.3928,70.1973,70.2624,28457.0
2016-10-11 10:40:00,75.43,75.5,75.4,75.41,13891.0,70.2438,70.309,70.2159,70.2252,13891.0
2016-10-11 10:50:00,75.4,75.4,75.27,75.38,46354.0,70.2159,70.2159,70.0948,70.1973,46354.0
2016-10-11 11:00:00,75.38,75.42,75.29,75.41,48842.0,70.1973,70.2345,70.1134,70.2252,48842.0
2016-10-11 11:10:00,75.41,75.43,75.35,75.43,29062.0,70.2252,70.2438,70.1693,70.2438,29062.0
2016-10-11 11:20:00,75.42,75.45,75.3,75.31,29014.0,70.2345,70.2624,70.1228,70.1321,29014.0
2016-10-11 11:30:00,75.31,75.43,75.3,75.41,15933.0,70.1321,70.2438,70.1228,70.2252,15933.0
2016-10-11 11:40:00,75.42,75.42,75.24,75.25,26584.0,70.2345,70.2345,70.0669,70.0762,26584.0
2016-10-11 11:50:00,75.25,75.43,75.24,75.42,30568.0,70.0762,70.2438,70.0669,70.2345,30568.0
2016-10-11 12:00:00,75.41,75.41,75.28,75.39,23140.0,70.2252,70.2252,70.1041,70.2066,23140.0
2016-10-11 12:10:00,75.4,75.48,75.33,75.48,23194.0,70.2159,70.2904,70.1507,70.2904,23194.0
2016-10-11 12:20:00,75.49,75.52,75.38,75.43,19639.0,70.2997,70.3276,70.1973,70.2438,19639.0
2016-10-11 12:30:00,75.43,75.52,75.38,75.51,27500.0,70.2438,70.3276,70.1973,70.3183,27500.0
2016-10-11 12:40:00,75.51,75.64,75.51,75.6,44191.0,70.3183,70.4394,70.3183,70.4021,44191.0
2016-10-11 12:50:00,75.6,75.6,75.49,75.52,94387.0,70.4021,70.4021,70.2997,70.3276,94387.0
2016-10-11 13:00:00,75.51,75.71,75.5,75.68,67004.0,70.3183,70.5046,70.309,70.4766,67004.0
2016-10-11 13:10:00,75.68,75.68,75.36,75.49,32970.0,70.4766,70.4766,70.1786,70.2997,32970.0
2016-10-11 13:20:00,75.47,75.53,75.46,75.49,32058.0,70.2811,70.3369,70.2718,70.2997,32058.0
2016-10-11 13:30:00,75.46,75.56,75.46,75.5,35651.0,70.2718,70.3649,70.2718,70.309,35651.0
2016-10-11 13:40:00,75.5,75.53,75.33,75.34,75257.0,70.309,70.3369,70.1507,70.16,75257.0
2016-10-11 13:50:00,75.34,75.36,75.19,75.26,50802.0,70.16,70.1786,70.0203,70.0855,50802.0
2016-10-11 14:00:00,75.25,75.4,75.24,75.4,42840.0,70.0762,70.2159,70.0669,70.2159,42840.0
2016-10-11 14:10:00,75.4,75.43,75.17,75.19,44166.0,70.2159,70.2438,70.0017,70.0203,44166.0
2016-10-11 14:20:00,75.2,75.25,75.06,75.23,27151.0,70.0296,70.0762,69.8993,70.0576,27151.0
2016-10-11 14:30:00,75.23,75.28,75.17,75.25,32824.0,70.0576,70.1041,70.0017,70.0762,32824.0
2016-10-11 14:40:00,75.26,75.42,75.25,75.42,30379.0,70.0855,70.2345,70.0762,70.2345,30379.0
2016-10-11 14:50:00,75.41,75.43,75.34,75.34,45484.0,70.2252,70.2438,70.16,70.16,45484.0
2016-10-11 15:00:00,75.32,75.43,75.32,75.39,46549.0,70.1414,70.2438,70.1414,70.2066,46549.0
2016-10-11 15:10:00,75.4,75.52,75.38,75.51,26198.0,70.2159,70.3276,70.1973,70.3183,26198.0
2016-10-11 15:20:00,75.52,75.63,75.51,75.63,82546.0,70.3276,70.4301,70.3183,70.4301,82546.0
2016-10-11 15:30:00,75.64,75.84,75.57,75.77,178125.0,70.4394,70.6256,70.3742,70.5604,178125.0
2016-10-11 15:40:00,75.77,75.83,75.65,75.8,103648.0,70.5604,70.6163,70.4487,70.5884,103648.0
2016-10-11 15:50:00,75.79,75.82,75.71,75.76,206316.0,70.5791,70.607,70.5046,70.5511,206316.0
2016-10-12 09:30:00,75.87,76.05,75.48,75.62,101223.0,70.6536,70.8212,70.2904,70.4207,101223.0
2016-10-12 09:40:00,75.58,75.72,75.42,75.7,84426.0,70.3835,70.5139,70.2345,70.4952,84426.0
2016-10-12 09:50:00,75.68,76.3,75.65,76.24,124681.0,70.4766,71.054,70.4487,70.9981,124681.0
2016-10-12 10:00:00,76.27,76.27,76.02,76.18,82674.0,71.0261,71.0261,70.7932,70.9422,82674.0
2016-10-12 10:10:00,76.17,76.5,76.17,76.26,47706.0,70.9329,71.2402,70.9329,71.0167,47706.0
2016-10-12 10:20:00,76.23,76.49,76.22,76.4,83248.0,70.9888,71.2309,70.9795,71.1471,83248.0
2016-10-12 10:30:00,76.38,76.41,76.19,76.28,68818.0,71.1285,71.1564,70.9516,71.0354,68818.0
2016-10-12 10:40:00,76.3,76.39,76.25,76.31,38804.0,71.054,71.1378,71.0074,71.0633,38804.0
2016-10-12 10:50:00,76.32,76.32,76.17,76.27,58174.0,71.0726,71.0726,70.9329,71.0261,58174.0
2016-10-12 11:00:00,76.26,76.41,76.24,76.33,54593.0,71.0167,71.1564,70.9981,71.0819,54593.0
2016-10-12 11:10:00,76.34,76.35,76.19,76.27,28483.0,71.0912,71.1006,70.9516,71.0261,28483.0
2016-10-12 11:20:00,76.27,76.41,76.23,76.34,47135.0,71.0261,71.1564,70.9888,71.0912,47135.0
2016-10-12 11:30:00,76.34,76.41,76.3,76.41,42154.0,71.0912,71.1564,71.054,71.1564,42154.0
2016-10-12 11:40:00,76.42,76.43,76.32,76.35,31245.0,71.1657,71.1751,71.0726,71.1006,31245.0
2016-10-12 11:50:00,76.35,76.5,76.33,76.43,133021.0,71.1006,71.2402,71.0819,71.1751,133021.0
2016-10-12 12:00:00,76.44,76.74,76.43,76.7,92872.0,71.1844,71.4637,71.1751,71.4265,92872.0
2016-10-12 12:10:00,76.71,76.74,76.68,76.72,70529.0,71.4358,71.4637,71.4079,71.4451,70529.0
2016-10-12 12:20:00,76.73,76.89,76.71,76.78,46542.0,71.4544,71.6034,71.4358,71.501,46542.0
2016-10-12 12:30:00,76.78,76.78,76.65,76.7,108436.0,71.501,71.501,71.3799,71.4265,108436.0
2016-10-12 12:40:00,76.7,76.73,76.63,76.64,59950.0,71.4265,71.4544,71.3613,71.3706,59950.0
2016-10-12 12:50:00,76.63,76.67,76.58,76.67,88501.0,71.3613,71.3986,71.3147,71.3986,88501.0
2016-10-12 13:00:00,76.67,76.73,76.61,76.71,53532.0,71.3986,71.4544,71.3427,71.4358,53532.0
2016-10-12 13:10:00,76.72,76.75,76.63,76.63,50173.0,71.4451,71.4731,71.3613,71.3613,50173.0
2016-10-12 13:20:00,76.64,76.72,76.63,76.7,43123.0,71.3706,71.4451,71.3613,71.4265,43123.0
2016-10-12 13:30:00,76.7,76.7,76.48,76.51,39446.0,71.4265,71.4265,71.2216,71.2496,39446.0
2016-10-12 13:40:00,76.51,76.6,76.5,76.6,30674.0,71.2496,71.3334,71.2402,71.3334,30674.0
2016-10-12 13:50:00,76.59,76.7,76.59,76.7,65369.0,71.3241,71.4265,71.3241,71.4265,65369.0
2016-10-12 14:00:00,76.68,76.76,76.55,76.69,91964.0,71.4079,71.4824,71.2868,71.4172,91964.0
2016-10-12 14:10:00,76.7,76.81,76.68,76.75,37820.0,71.4265,71.5289,71.4079,71.4731,37820.0
2016-10-12 14:20:00,76.75,76.8,76.63,76.7,61847.0,71.4731,71.5196,71.3613,71.4265,61847.0
2016-10-12 14:30:00,76.69,76.78,76.64,76.75,48525.0,71.4172,71.501,71.3706,71.4731,48525.0
2016-10-12 14:40:00,76.76,76.78,76.69,76.76,51843.0,71.4824,71.501,71.4172,71.4824,51843.0
2016-10-12 14:50:00,76.77,76.81,76.26,76.68,109724.0,71.4917,71.5289,71.0167,71.4079,109724.0
2016-10-12 15:00:00,76.68,76.78,76.64,76.75,74634.0,71.4079,71.501,71.3706,71.4731,74634.0
2016-10-12 15:10:00,76.76,76.8,76.71,76.76,84531.0,71.4824,71.5196,71.4358,71.4824,84531.0
2016-10-12 15:20:00,76.75,76.81,76.72,76.78,85380.0,71.4731,71.5289,71.4451,71.501,85380.0
2016-10-12 15:30:00,76.78,76.79,76.69,76.78,161801.0,71.501,71.5103,71.4172,71.501,161801.0
2016-10-12 15:40:00,76.77,76.93,76.77,76.89,208157.0,71.4917,71.6407,71.4917,71.6034,208157.0
2016-10-12 15:50:00,76.89,76.91,76.83,76.89,366539.0,71.6034,71.6221,71.5476,71.6034,366539.0
2016-10-13 09:30:00,76.96,77.75,76.88,77.75,332748.0,71.6686,72.4043,71.5941,72.4043,332748.0
2016-10-13 09:40:00,77.69,77.75,77.23,77.58,170442.0,72.3484,72.4043,71.9201,72.246,170442.0
2016-10-13 09:50:00,77.59,77.62,77.27,77.45,94844.0,72.2553,72.2832,71.9573,72.1249,94844.0
2016-10-13 10:00:00,77.45,77.63,77.38,77.5,82104.0,72.1249,72.2926,72.0597,72.1715,82104.0
2016-10-13 10:10:00,77.49,77.83,77.48,77.83,76944.0,72.1622,72.4788,72.1529,72.4788,76944.0
2016-10-13 10:20:00,77.81,78.15,77.76,78.08,249742.0,72.4602,72.7768,72.4136,72.7116,249742.0
2016-10-13 10:30:00,78.08,78.28,77.91,78.28,119894.0,72.7116,72.8979,72.5533,72.8979,119894.0
2016-10-13 10:40:00,78.28,78.72,78.27,78.44,219877.0,72.8979,73.3076,72.8885,73.0469,219877.0
2016-10-13 10:50:00,78.44,78.67,78.44,78.67,92118.0,73.0469,73.261,73.0469,73.261,92118.0
2016-10-13 11:00:00,78.66,78.83,78.65,78.72,200621.0,73.2517,73.41,73.2424,73.3076,200621.0
2016-10-13 11:10:00,78.73,79.31,78.72,79.24,172239.0,73.3169,73.857,73.3076,73.7919,172239.0
2016-10-13 11:20:00,79.24,79.37,79.14,79.24,195144.0,73.7919,73.9129,73.6987,73.7919,195144.0
2016-10-13 11:30:00,79.24,79.6,79.23,79.44,154301.0,73.7919,74.1271,73.7825,73.9781,154301.0
2016-10-13 11:40:00,79.44,79.61,79.33,79.39,290147.0,73.9781,74.1364,73.8757,73.9315,290147.0
2016-10-13 11:50:00,79.37,79.46,79.18,79.4,145106.0,73.9129,73.9967,73.736,73.9409,145106.0
2016-10-13 12:00:00,79.39,79.41,79.25,79.4,120372.0,73.9315,73.9502,73.8012,73.9409,120372.0
2016-10-13 12:10:00,79.4,79.47,79.39,79.47,85323.0,73.9409,74.006,73.9315,74.006,85323.0
2016-10-13 12:20:00,79.48,79.82,79.48,79.64,112223.0,74.0154,74.332,74.0154,74.1644,112223.0
2016-10-13 12:30:00,79.65,80.0,79.64,79.82,215725.0,74.1737,74.4996,74.1644,74.332,215725.0
2016-10-13 12:40:00,79.84,79.96,79.66,79.83,212471.0,74.3506,74.4624,74.183,74.3413,212471.0
2016-10-13 12:50:00,79.85,79.99,79.77,79.96,112162.0,74.3599,74.4903,74.2854,74.4624,112162.0
2016-10-13 13:00:00,79.96,80.0,79.81,79.95,133556.0,74.4624,74.4996,74.3227,74.453,133556.0
2016-10-13 13:10:00,79.96,80.0,79.77,79.87,130218.0,74.4624,74.4996,74.2854,74.3785,130218.0
2016-10-13 13:20:00,79.86,79.88,79.71,79.72,85417.0,74.3692,74.3879,74.2295,74.2389,85417.0
2016-10-13 13:30:00,79.72,79.76,79.33,79.47,130753.0,74.2389,74.2761,73.8757,74.006,130753.0
2016-10-13 13:40:00,79.47,79.67,79.42,79.42,93038.0,74.006,74.1923,73.9595,73.9595,93038.0
2016-10-13 13:50:00,79.44,79.64,79.43,79.54,164072.0,73.9781,74.1644,73.9688,74.0712,164072.0
2016-10-13 14:00:00,79.55,79.7,79.41,79.7,118029.0,74.0805,74.2202,73.9502,74.2202,118029.0
2016-10-13 14:10:00,79.7,79.73,79.54,79.69,68718.0,74.2202,74.2482,74.0712,74.2109,68718.0
2016-10-13 14:20:00,79.7,79.88,79.66,79.86,97460.0,74.2202,74.3879,74.183,74.3692,97460.0
2016-10-13 14:30:00,79.84,79.93,79.82,79.88,70542.0,74.3506,74.4344,74.332,74.3879,70542.0
2016-10-13 14:40:00,79.88,80.0,79.84,79.96,59948.0,74.3879,74.4996,74.3506,74.4624,59948.0
2016-10-13 14:50:00,79.97,80.0,79.94,79.97,105557.0,74.4717,74.4996,74.4437,74.4717,105557.0
2016-10-13 15:00:00,79.98,80.15,79.93,80.08,144451.0,74.481,74.6393,74.4344,74.5741,144451.0
2016-10-13 15:10:00,80.07,80.14,79.93,80.03,91872.0,74.5648,74.63,74.4344,74.5275,91872.0
2016-10-13 15:20:00,80.02,80.14,80.0,80.01,132673.0,74.5182,74.63,74.4996,74.5089,132673.0
2016-10-13 15:30:00,80.01,80.21,79.99,80.19,180359.0,74.5089,74.6952,74.4903,74.6765,180359.0
2016-10-13 15:40:00,80.18,80.26,80.12,80.17,208402.0,74.6672,74.7417,74.6114,74.6579,208402.0
2016-10-13 15:50:00,80.16,80.41,80.14,80.3,506009.0,74.6486,74.8814,74.63,74.779,506009.0
2016-10-14 09:30:00,80.49,80.62,80.0,80.37,79074.0,74.9559,75.077,74.4996,74.8442,79074.0
2016-10-14 09:40:00,80.39,80.75,80.37,80.58,75405.0,74.8628,75.198,74.8442,75.0397,75405.0
2016-10-14 09:50:00,80.61,81.28,80.61,80.95,87508.0,75.0677,75.6916,75.0677,75.3843,87508.0
2016-10-14 10:00:00,80.96,80.96,80.46,80.52,102749.0,75.3936,75.3936,74.928,74.9839,102749.0
2016-10-14 10:10:00,80.54,80.67,80.34,80.37,74705.0,75.0025,75.1235,74.8162,74.8442,74705.0
2016-10-14 10:20:00,80.38,80.67,80.37,80.42,42981.0,74.8535,75.1235,74.8442,74.8907,42981.0
2016-10-14 10:30:00,80.43,80.63,80.41,80.56,40255.0,74.9,75.0863,74.8814,75.0211,40255.0
2016-10-14 10:40:00,80.58,80.65,80.48,80.5,42317.0,75.0397,75.1049,74.9466,74.9652,42317.0
2016-10-14 10:50:00,80.51,80.6,80.47,80.47,49802.0,74.9745,75.0584,74.9373,74.9373,49802.0
2016-10-14 11:00:00,80.47,80.48,80.27,80.27,34783.0,74.9373,74.9466,74.751,74.751,34783.0
2016-10-14 11:10:00,80.28,80.41,80.25,80.4,27724.0,74.7604,74.8814,74.7324,74.8721,27724.0
2016-10-14 11:20:00,80.41,80.42,80.16,80.19,35210.0,74.8814,74.8907,74.6486,74.6765,35210.0
2016-10-14 11:30:00,80.18,80.22,80.02,80.17,53357.0,74.6672,74.7045,74.5182,74.6579,53357.0
2016-10-14 11:40:00,80.17,80.24,80.05,80.1,47054.0,74.6579,74.7231,74.5462,74.5927,47054.0
2016-10-14 11:50:00,80.1,80.25,80.01,80.02,41818.0,74.5927,74.7324,74.5089,74.5182,41818.0
2016-10-14 12:00:00,80.02,80.12,80.0,80.1,70917.0,74.5182,74.6114,74.4996,74.5927,70917.0
2016-10-14 12:10:00,80.1,80.14,80.04,80.1,44368.0,74.5927,74.63,74.5369,74.5927,44368.0
2016-10-14 12:20:00,80.09,80.15,80.06,80.11,52430.0,74.5834,74.6393,74.5555,74.602,52430.0
2016-10-14 12:30:00,80.12,80.21,80.12,80.15,48915.0,74.6114,74.6952,74.6114,74.6393,48915.0
2016-10-14 12:40:00,80.15,80.24,80.13,80.15,30578.0,74.6393,74.7231,74.6207,74.6393,30578.0
2016-10-14 12:50:00,80.15,80.15,80.04,80.04,19050.0,74.6393,74.6393,74.5369,74.5369,19050.0
2016-10-14 13:00:00,80.03,80.14,79.94,80.12,66454.0,74.5275,74.63,74.4437,74.6114,66454.0
2016-10-14 13:10:00,80.12,80.17,80.03,80.07,59514.0,74.6114,74.6579,74.5275,74.5648,59514.0
2016-10-14 13:20:00,80.06,80.31,80.06,80.3,39384.0,74.5555,74.7883,74.5555,74.779,39384.0
2016-10-14 13:30:00,80.28,80.45,80.25,80.45,36705.0,74.7604,74.9187,74.7324,74.9187,36705.0
2016-10-14 13:40:00,80.42,80.44,80.36,80.41,34539.0,74.8907,74.9094,74.8349,74.8814,34539.0
2016-10-14 13:50:00,80.38,80.61,80.38,80.55,42526.0,74.8535,75.0677,74.8535,75.0118,42526.0
2016-10-14 14:00:00,80.53,80.53,80.31,80.43,56225.0,74.9932,74.9932,74.7883,74.9,56225.0
2016-10-14 14:10:00,80.43,80.48,80.42,80.44,24612.0,74.9,74.9466,74.8907,74.9094,24612.0
2016-10-14 14:20:00,80.46,80.61,80.46,80.61,27400.0,74.928,75.0677,74.928,75.0677,27400.0
2016-10-14 14:30:00,80.61,80.62,80.43,80.44,37932.0,75.0677,75.077,74.9,74.9094,37932.0
2016-10-14 14:40:00,80.43,80.51,80.38,80.41,28619.0,74.9,74.9745,74.8535,74.8814,28619.0
2016-10-14 14:50:00,80.4,80.4,80.31,80.32,29753.0,74.8721,74.8721,74.7883,74.7976,29753.0
2016-10-14 15:00:00,80.33,80.33,80.24,80.27,34522.0,74.8069,74.8069,74.7231,74.751,34522.0
2016-10-14 15:10:00,80.26,80.34,80.25,80.31,46078.0,74.7417,74.8162,74.7324,74.7883,46078.0
2016-10-14 15:20:00,80.32,80.41,80.29,80.33,66028.0,74.7976,74.8814,74.7697,74.8069,66028.0
2016-10-14 15:30:00,80.34,80.47,80.33,80.46,110983.0,74.8162,74.9373,74.8069,74.928,110983.0
2016-10-14 15:40:00,80.46,80.46,80.4,80.45,114209.0,74.928,74.928,74.8721,74.9187,114209.0
2016-10-14 15:50:00,80.44,80.52,80.32,80.32,310187.0,74.9094,74.9839,74.7976,74.7976,310187.0
2016-10-17 09:30:00,80.27,80.41,79.95,80.0,67780.0,74.751,74.8814,74.453,74.4996,67780.0
2016-10-17 09:40:00,80.01,80.18,79.96,80.13,115821.0,74.5089,74.6672,74.4624,74.6207,115821.0
2016-10-17 09:50:00,80.13,80.16,80.06,80.09,188686.0,74.6207,74.6486,74.5555,74.5834,188686.0
2016-10-17 10:00:00,80.1,80.22,79.98,80.12,58787.0,74.5927,74.7045,74.481,74.6114,58787.0
2016-10-17 10:10:00,80.11,80.29,80.11,80.24,52001.0,74.602,74.7697,74.602,74.7231,52001.0
2016-10-17 10:20:00,80.22,80.74,80.21,80.65,40747.0,74.7045,75.1887,74.6952,75.1049,40747.0
2016-10-17 10:30:00,80.64,80.66,80.48,80.51,26412.0,75.0956,75.1142,74.9466,74.9745,26412.0
2016-10-17 10:40:00,80.52,80.58,80.38,80.41,30827.0,74.9839,75.0397,74.8535,74.8814,30827.0
2016-10-17 10:50:00,80.4,80.41,80.22,80.37,23111.0,74.8721,74.8814,74.7045,74.8442,23111.0
2016-10-17 11:00:00,80.38,80.46,80.18,80.25,44500.0,74.8535,74.928,74.6672,74.7324,44500.0
2016-10-17 11:10:00,80.24,80.3,80.16,80.26,24419.0,74.7231,74.779,74.6486,74.7417,24419.0
2016-10-17 11:20:00,80.26,80.29,80.16,80.24,20742.0,74.7417,74.7697,74.6486,74.7231,20742.0
2016-10-17 11:30:00,80.26,80.47,80.24,80.47,18114.0,74.7417,74.9373,74.7231,74.9373,18114.0
2016-10-17 11:40:00,80.46,80.56,80.33,80.38,35831.0,74.928,75.0211,74.8069,74.8535,35831.0
2016-10-17 11:50:00,80.38,80.59,80.38,80.48,31755.0,74.8535,75.049,74.8535,74.9466,31755.0
2016-10-17 12:00:00,80.49,80.51,80.39,80.39,29511.0,74.9559,74.9745,74.8628,74.8628,29511.0
2016-10-17 12:10:00,80.36,80.45,80.32,80.38,19384.0,74.8349,74.9187,74.7976,74.8535,19384.0
2016-10-17 12:20:00,80.39,80.4,80.29,80.32,23671.0,74.8628,74.8721,74.7697,74.7976,23671.0
2016-10-17 12:30:00,80.32,80.41,80.31,80.4,15794.0,74.7976,74.8814,74.7883,74.8721,15794.0
2016-10-17 12:40:00,80.39,80.41,80.28,80.4,19951.0,74.8628,74.8814,74.7604,74.8721,19951.0
2016-10-17 12:50:00,80.4,80.5,80.4,80.42,22257.0,74.8721,74.9652,74.8721,74.8907,22257.0
2016-10-17 13:00:00,80.42,80.48,80.39,80.43,17234.0,74.8907,74.9466,74.8628,74.9,17234.0
2016-10-17 13:10:00,80.42,80.42,80.27,80.32,18376.0,74.8907,74.8907,74.751,74.7976,18376.0
2016-10-17 13:20:00,80.32,80.35,80.12,80.14,25389.0,74.7976,74.8255,74.6114,74.63,25389.0
2016-10-17 13:30:00,80.14,80.2,80.12,80.19,41370.0,74.63,74.6859,74.6114,74.6765,41370.0
2016-10-17 13:40:00,80.19,80.27,80.16,80.23,26557.0,74.6765,74.751,74.6486,74.7138,26557.0
2016-10-17 13:50:00,80.21,80.23,80.09,80.11,27794.0,74.6952,74.7138,74.5834,74.602,27794.0
2016-10-17 14:00:00,80.11,80.24,80.11,80.19,28211.0,74.602,74.7231,74.602,74.6765,28211.0
2016-10-17 14:10:00,80.19,80.36,80.19,80.31,18482.0,74.6765,74.8349,74.6765,74.7883,18482.0
2016-10-17 14:20:00,80.32,80.33,80.2,80.31,19246.0,74.7976,74.8069,74.6859,74.7883,19246.0
2016-10-17 14:30:00,80.31,80.32,80.24,80.32,52463.0,74.7883,74.7976,74.7231,74.7976,52463.0
2016-10-17 14:40:00,80.32,80.35,80.25,80.29,31339.0,74.7976,74.8255,74.7324,74.7697,31339.0
2016-10-17 14:50:00,80.3,80.39,80.3,80.35,31535.0,74.779,74.8628,74.779,74.8255,31535.0
2016-10-17 15:00:00,80.35,80.35,80.31,80.35,22806.0,74.8255,74.8255,74.7883,74.8255,22806.0
2016-10-17 15:10:00,80.34,80.37,80.32,80.34,30273.0,74.8162,74.8442,74.7976,74.8162,30273.0
2016-10-17 15:20:00,80.35,80.38,80.34,80.38,38545.0,74.8255,74.8535,74.8162,74.8535,38545.0
2016-10-17 15:30:00,80.37,80.45,80.34,80.42,51757.0,74.8442,74.9187,74.8162,74.8907,51757.0
2016-10-17 15:40:00,80.41,80.42,80.28,80.4,71676.0,74.8814,74.8907,74.7604,74.8721,71676.0
2016-10-17 15:50:00,80.39,80.43,80.35,80.42,144178.0,74.8628,74.9,74.8255,74.8907,144178.0
2016-10-18 09:30:00,81.11,81.44,80.76,81.41,165606.0,75.5333,75.8406,75.2073,75.8127,165606.0
2016-10-18 09:40:00,81.41,81.52,81.25,81.32,126558.0,75.8127,75.9151,75.6637,75.7288,126558.0
2016-10-18 09:50:00,81.32,81.46,81.2,81.45,54994.0,75.7288,75.8592,75.6171,75.8499,54994.0
2016-10-18 10:00:00,81.45,81.67,81.38,81.64,42622.0,75.8499,76.0548,75.7847,76.0268,42622.0
2016-10-18 10:10:00,81.62,81.66,81.5,81.6,47281.0,76.0082,76.0455,75.8965,75.9896,47281.0
2016-10-18 10:20:00,81.6,81.67,81.46,81.6,48686.0,75.9896,76.0548,75.8592,75.9896,48686.0
2016-10-18 10:30:00,81.62,81.75,81.55,81.75,46284.0,76.0082,76.1293,75.943,76.1293,46284.0
2016-10-18 10:40:00,81.74,81.77,81.58,81.75,70678.0,76.12,76.1479,75.971,76.1293,70678.0
2016-10-18 10:50:00,81.74,81.84,81.62,81.62,72877.0,76.12,76.2131,76.0082,76.0082,72877.0
2016-10-18 11:00:00,81.63,81.77,81.55,81.6,56511.0,76.0175,76.1479,75.943,75.9896,56511.0
2016-10-18 11:10:00,81.6,81.65,81.51,81.53,25450.0,75.9896,76.0362,75.9058,75.9244,25450.0
2016-10-18 11:20:00,81.53,81.75,81.52,81.74,31592.0,75.9244,76.1293,75.9151,76.12,31592.0
2016-10-18 11:30:00,81.75,81.78,81.59,81.63,38882.0,76.1293,76.1572,75.9803,76.0175,38882.0
2016-10-18 11:40:00,81.62,81.65,81.52,81.56,30581.0,76.0082,76.0362,75.9151,75.9523,30581.0
2016-10-18 11:50:00,81.56,81.7,81.53,81.7,36300.0,75.9523,76.0827,75.9244,76.0827,36300.0
2016-10-18 12:00:00,81.71,81.77,81.63,81.77,31385.0,76.092,76.1479,76.0175,76.1479,31385.0
2016-10-18 12:10:00,81.79,81.86,81.78,81.85,18607.0,76.1665,76.2317,76.1572,76.2224,18607.0
2016-10-18 12:20:00,81.84,81.96,81.84,81.93,33652.0,76.2131,76.3248,76.2131,76.2969,33652.0
2016-10-18 12:30:00,81.93,81.95,81.8,81.8,29085.0,76.2969,76.3155,76.1758,76.1758,29085.0
2016-10-18 12:40:00,81.8,81.92,81.78,81.91,27045.0,76.1758,76.2876,76.1572,76.2783,27045.0
2016-10-18 12:50:00,81.91,81.95,81.85,81.88,26880.0,76.2783,76.3155,76.2224,76.2503,26880.0
2016-10-18 13:00:00,81.87,81.89,81.82,81.87,15011.0,76.241,76.2597,76.1945,76.241,15011.0
2016-10-18 13:10:00,81.87,81.9,81.8,81.89,25253.0,76.241,76.269,76.1758,76.2597,25253.0
2016-10-18 13:20:00,81.9,82.01,81.89,81.98,46975.0,76.269,76.3714,76.2597,76.3435,46975.0
2016-10-18 13:30:00,81.98,81.98,81.89,81.96,25935.0,76.3435,76.3435,76.2597,76.3248,25935.0
2016-10-18 13:40:00,81.96,82.0,81.95,82.0,27893.0,76.3248,76.3621,76.3155,76.3621,27893.0
2016-10-18 13:50:00,82.0,82.09,81.95,82.07,60366.0,76.3621,76.4459,76.3155,76.4273,60366.0
2016-10-18 14:00:00,82.08,82.11,81.99,82.07,40535.0,76.4366,76.4645,76.3528,76.4273,40535.0
2016-10-18 14:10:00,82.07,82.17,82.07,82.12,42309.0,76.4273,76.5204,76.4273,76.4738,42309.0
2016-10-18 14:20:00,82.12,82.37,82.11,82.35,61440.0,76.4738,76.7067,76.4645,76.688,61440.0
2016-10-18 14:30:00,82.36,82.37,82.19,82.2,54215.0,76.6973,76.7067,76.539,76.5483,54215.0
2016-10-18 14:40:00,82.2,82.32,82.2,82.28,153730.0,76.5483,76.6601,76.5483,76.6228,153730.0
2016-10-18 14:50:00,82.29,82.29,82.14,82.27,48922.0,76.6322,76.6322,76.4925,76.6135,48922.0
2016-10-18 15:00:00,82.27,82.35,82.22,82.3,148969.0,76.6135,76.688,76.567,76.6415,148969.0
2016-10-18 15:10:00,82.31,82.32,82.25,82.26,62182.0,76.6508,76.6601,76.5949,76.6042,62182.0
2016-10-18 15:20:00,82.26,82.31,82.18,82.22,58909.0,76.6042,76.6508,76.5297,76.567,58909.0
2016-10-18 15:30:00,82.22,82.26,82.15,82.17,65206.0,76.567,76.6042,76.5018,76.5204,65206.0
2016-10-18 15:40:00,82.17,82.18,82.04,82.05,130825.0,76.5204,76.5297,76.3993,76.4087,130825.0
2016-10-18 15:50:00,82.06,82.09,82.01,82.03,156949.0,76.418,76.4459,76.3714,76.39,156949.0
2016-10-19 09:30:00,81.79,82.21,81.79,82.06,83744.0,76.1665,76.5577,76.1665,76.418,83744.0
2016-10-19 09:40:00,82.07,82.13,81.52,81.56,91243.0,76.4273,76.4832,75.9151,75.9523,91243.0
2016-10-19 09:50:00,81.56,81.6,80.99,81.04,132843.0,75.9523,75.9896,75.4215,75.4681,132843.0
2016-10-19 10:00:00,81.04,81.66,80.95,81.66,103597.0,75.4681,76.0455,75.3843,76.0455,103597.0
2016-10-19 10:10:00,81.64,82.02,81.63,81.99,68223.0,76.0268,76.3807,76.0175,76.3528,68223.0
2016-10-19 10:20:00,81.97,82.05,81.87,81.89,77893.0,76.3342,76.4087,76.241,76.2597,77893.0
2016-10-19 10:30:00,81.92,81.93,81.83,81.89,96215.0,76.2876,76.2969,76.2038,76.2597,96215.0
2016-10-19 10:40:00,81.89,81.97,81.86,81.95,45687.0,76.2597,76.3342,76.2317,76.3155,45687.0
2016-10-19 10:50:00,81.95,82.13,81.95,82.05,31512.0,76.3155,76.4832,76.3155,76.4087,31512.0
2016-10-19 11:00:00,82.05,82.08,81.99,82.05,43868.0,76.4087,76.4366,76.3528,76.4087,43868.0
2016-10-19 11:10:00,82.04,82.05,81.92,81.93,103273.0,76.3993,76.4087,76.2876,76.2969,103273.0
2016-10-19 11:20:00,81.92,82.05,81.92,82.03,58358.0,76.2876,76.4087,76.2876,76.39,58358.0
2016-10-19 11:30:00,82.03,82.06,81.9,82.03,35490.0,76.39,76.418,76.269,76.39,35490.0
2016-10-19 11:40:00,82.02,82.06,81.98,81.98,30511.0,76.3807,76.418,76.3435,76.3435,30511.0
2016-10-19 11:50:00,81.98,82.04,81.93,81.95,136891.0,76.3435,76.3993,76.2969,76.3155,136891.0
2016-10-19 12:00:00,81.95,82.03,81.91,82.0,31453.0,76.3155,76.39,76.2783,76.3621,31453.0
2016-10-19 12:10:00,82.0,82.1,81.96,82.02,106575.0,76.3621,76.4552,76.3248,76.3807,106575.0
2016-10-19 12:20:00,82.02,82.07,81.97,81.97,86219.0,76.3807,76.4273,76.3342,76.3342,86219.0
2016-10-19 12:30:00,81.96,82.06,81.96,82.03,58253.0,76.3248,76.418,76.3248,76.39,58253.0
2016-10-19 12:40:00,82.03,82.05,81.99,82.03,27892.0,76.39,76.4087,76.3528,76.39,27892.0
2016-10-19 12:50:00,82.04,82.11,82.0,82.03,27910.0,76.3993,76.4645,76.3621,76.39,27910.0
2016-10-19 13:00:00,82.04,82.08,81.98,82.04,47273.0,76.3993,76.4366,76.3435,76.3993,47273.0
2016-10-19 13:10:00,82.04,82.09,82.01,82.03,27792.0,76.3993,76.4459,76.3714,76.39,27792.0
2016-10-19 13:20:00,82.03,82.05,82.01,82.03,28024.0,76.39,76.4087,76.3714,76.39,28024.0
2016-10-19 13:30:00,82.03,82.08,82.0,82.01,28817.0,76.39,76.4366,76.3621,76.3714,28817.0
2016-10-19 13:40:00,82.01,82.07,81.97,82.03,48613.0,76.3714,76.4273,76.3342,76.39,48613.0
2016-10-19 13:50:00,82.04,82.06,82.0,82.02,71455.0,76.3993,76.418,76.3621,76.3807,71455.0
2016-10-19 14:00:00,82.02,82.1,82.02,82.04,61860.0,76.3807,76.4552,76.3807,76.3993,61860.0
2016-10-19 14:10:00,82.04,82.07,82.02,82.04,34234.0,76.3993,76.4273,76.3807,76.3993,34234.0
2016-10-19 14:20:00,82.04,82.05,81.99,82.02,24380.0,76.3993,76.4087,76.3528,76.3807,24380.0
2016-10-19 14:30:00,82.03,82.04,81.99,81.99,36910.0,76.39,76.3993,76.3528,76.3528,36910.0
2016-10-19 14:40:00,81.99,82.01,81.91,81.93,42766.0,76.3528,76.3714,76.2783,76.2969,42766.0
2016-10-19 14:50:00,81.92,81.92,81.83,81.91,56184.0,76.2876,76.2876,76.2038,76.2783,56184.0
2016-10-19 15:00:00,81.91,81.98,81.91,81.98,51482.0,76.2783,76.3435,76.2783,76.3435,51482.0
2016-10-19 15:10:00,81.97,82.03,81.9,82.03,34087.0,76.3342,76.39,76.269,76.39,34087.0
2016-10-19 15:20:00,82.03,82.05,81.93,81.93,81461.0,76.39,76.4087,76.2969,76.2969,81461.0
2016-10-19 15:30:00,81.92,81.95,81.88,81.95,100844.0,76.2876,76.3155,76.2503,76.3155,100844.0
2016-10-19 15:40:00,81.95,82.02,81.94,81.95,115640.0,76.3155,76.3807,76.3062,76.3155,115640.0
2016-10-19 15:50:00,81.95,81.95,81.84,81.84,218620.0,76.3155,76.3155,76.2131,76.2131,218620.0
2016-10-20 09:30:00,81.91,82.3,81.75,82.03,58503.0,76.2783,76.6415,76.1293,76.39,58503.0
2016-10-20 09:40:00,82.03,82.24,81.81,82.22,36665.0,76.39,76.5856,76.1852,76.567,36665.0
2016-10-20 09:50:00,82.24,82.24,82.02,82.09,37584.0,76.5856,76.5856,76.3807,76.4459,37584.0
2016-10-20 10:00:00,82.09,82.16,81.81,81.87,45699.0,76.4459,76.5111,76.1852,76.241,45699.0
2016-10-20 10:10:00,81.86,81.93,81.73,81.76,27453.0,76.2317,76.2969,76.1107,76.1386,27453.0
2016-10-20 10:20:00,81.78,81.87,81.63,81.75,34089.0,76.1572,76.241,76.0175,76.1293,34089.0
2016-10-20 10:30:00,81.73,81.75,81.54,81.58,30898.0,76.1107,76.1293,75.9337,75.971,30898.0
2016-10-20 10:40:00,81.56,81.57,81.43,81.5,43413.0,75.9523,75.9617,75.8313,75.8965,43413.0
2016-10-20 10:50:00,81.5,81.51,81.33,81.41,37269.0,75.8965,75.9058,75.7382,75.8127,37269.0
2016-10-20 11:00:00,81.41,81.42,81.35,81.39,24326.0,75.8127,75.822,75.7568,75.794,24326.0
2016-10-20 11:10:00,81.4,81.54,81.35,81.52,47450.0,75.8033,75.9337,75.7568,75.9151,47450.0
2016-10-20 11:20:00,81.52,81.53,81.36,81.36,36725.0,75.9151,75.9244,75.7661,75.7661,36725.0
2016-10-20 11:30:00,81.38,81.46,81.35,81.44,23773.0,75.7847,75.8592,75.7568,75.8406,23773.0
2016-10-20 11:40:00,81.45,81.52,81.44,81.51,38638.0,75.8499,75.9151,75.8406,75.9058,38638.0
2016-10-20 11:50:00,81.52,81.65,81.43,81.65,34499.0,75.9151,76.0362,75.8313,76.0362,34499.0
2016-10-20 12:00:00,81.65,81.77,81.61,81.72,37925.0,76.0362,76.1479,75.9989,76.1013,37925.0
2016-10-20 12:10:00,81.72,81.88,81.71,81.81,24413.0,76.1013,76.2503,76.092,76.1852,24413.0
2016-10-20 12:20:00,81.82,81.86,81.72,81.76,21268.0,76.1945,76.2317,76.1013,76.1386,21268.0
2016-10-20 12:30:00,81.76,81.88,81.74,81.88,17452.0,76.1386,76.2503,76.12,76.2503,17452.0
2016-10-20 12:40:00,81.89,81.97,81.85,81.9,13590.0,76.2597,76.3342,76.2224,76.269,13590.0
2016-10-20 12:50:00,81.91,82.0,81.91,81.94,21719.0,76.2783,76.3621,76.2783,76.3062,21719.0
2016-10-20 13:00:00,81.94,82.02,81.94,82.0,26406.0,76.3062,76.3807,76.3062,76.3621,26406.0
2016-10-20 13:10:00,81.99,82.03,81.96,81.96,19606.0,76.3528,76.39,76.3248,76.3248,19606.0
2016-10-20 13:20:00,81.96,82.03,81.95,82.0,13901.0,76.3248,76.39,76.3155,76.3621,13901.0
2016-10-20 13:30:00,82.02,82.06,81.98,82.05,27444.0,76.3807,76.418,76.3435,76.4087,27444.0
2016-10-20 13:40:00,82.05,82.07,81.95,81.95,29386.0,76.4087,76.4273,76.3155,76.3155,29386.0
2016-10-20 13:50:00,81.95,81.95,81.85,81.93,20502.0,76.3155,76.3155,76.2224,76.2969,20502.0
2016-10-20 14:00:00,81.93,82.07,81.92,82.04,21375.0,76.2969,76.4273,76.2876,76.3993,21375.0
2016-10-20 14:10:00,82.03,82.06,81.98,82.04,18704.0,76.39,76.418,76.3435,76.3993,18704.0
2016-10-20 14:20:00,82.04,82.05,81.96,82.04,16448.0,76.3993,76.4087,76.3248,76.3993,16448.0
2016-10-20 14:30:00,82.05,82.1,82.0,82.05,23638.0,76.4087,76.4552,76.3621,76.4087,23638.0
2016-10-20 14:40:00,82.05,82.19,82.03,82.16,22683.0,76.4087,76.539,76.39,76.5111,22683.0
2016-10-20 14:50:00,82.16,82.16,82.09,82.14,22256.0,76.5111,76.5111,76.4459,76.4925,22256.0
2016-10-20 15:00:00,82.14,82.14,82.01,82.06,28947.0,76.4925,76.4925,76.3714,76.418,28947.0
2016-10-20 15:10:00,82.07,82.08,81.97,82.0,31933.0,76.4273,76.4366,76.3342,76.3621,31933.0
2016-10-20 15:20:00,82.0,82.02,81.92,81.92,24207.0,76.3621,76.3807,76.2876,76.2876,24207.0
2016-10-20 15:30:00,81.93,82.01,81.93,81.99,38740.0,76.2969,76.3714,76.2969,76.3528,38740.0
2016-10-20 15:40:00,81.98,82.02,81.94,81.99,71960.0,76.3435,76.3807,76.3062,76.3528,71960.0
2016-10-20 15:50:00,81.99,82.17,81.98,82.0,213600.0,76.3528,76.5204,76.3435,76.3621,213600.0
2016-10-21 09:30:00,81.68,81.79,81.13,81.27,120470.0,76.0641,76.1665,75.5519,75.6823,120470.0
2016-10-21 09:40:00,81.26,81.59,81.21,81.56,21187.0,75.673,75.9803,75.6264,75.9523,21187.0
2016-10-21 09:50:00,81.53,81.54,81.38,81.54,20184.0,75.9244,75.9337,75.7847,75.9337,20184.0
2016-10-21 10:00:00,81.54,81.64,81.47,81.51,23129.0,75.9337,76.0268,75.8685,75.9058,23129.0
2016-10-21 10:10:00,81.48,81.69,81.43,81.63,13071.0,75.8778,76.0734,75.8313,76.0175,13071.0
2016-10-21 10:20:00,81.6,81.63,81.49,81.63,18895.0,75.9896,76.0175,75.8872,76.0175,18895.0
2016-10-21 10:30:00,81.66,81.79,81.66,81.73,15897.0,76.0455,76.1665,76.0455,76.1107,15897.0
2016-10-21 10:40:00,81.77,81.92,81.75,81.83,19950.0,76.1479,76.2876,76.1293,76.2038,19950.0
2016-10-21 10:50:00,81.83,81.84,81.68,81.83,15698.0,76.2038,76.2131,76.0641,76.2038,15698.0
2016-10-21 11:00:00,81.82,81.85,81.7,81.83,20351.0,76.1945,76.2224,76.0827,76.2038,20351.0
2016-10-21 11:10:00,81.84,81.9,81.81,81.84,17409.0,76.2131,76.269,76.1852,76.2131,17409.0
2016-10-21 11:20:00,81.85,81.88,81.76,81.86,23391.0,76.2224,76.2503,76.1386,76.2317,23391.0
2016-10-21 11:30:00,81.85,81.85,81.75,81.78,17184.0,76.2224,76.2224,76.1293,76.1572,17184.0
2016-10-21 11:40:00,81.8,81.93,81.77,81.92,15383.0,76.1758,76.2969,76.1479,76.2876,15383.0
2016-10-21 11:50:00,81.92,82.0,81.9,81.97,23340.0,76.2876,76.3621,76.269,76.3342,23340.0
2016-10-21 12:00:00,82.0,82.0,81.81,81.82,16662.0,76.3621,76.3621,76.1852,76.1945,16662.0
2016-10-21 12:10:00,81.81,81.96,81.81,81.96,11455.0,76.1852,76.3248,76.1852,76.3248,11455.0
2016-10-21 12:20:00,81.96,81.98,81.87,81.91,16185.0,76.3248,76.3435,76.241,76.2783,16185.0
2016-10-21 12:30:00,81.89,81.92,81.79,81.79,12140.0,76.2597,76.2876,76.1665,76.1665,12140.0
2016-10-21 12:40:00,81.8,81.81,81.77,81.8,8021.0,76.1758,76.1852,76.1479,76.1758,8021.0
2016-10-21 12:50:00,81.79,81.82,81.74,81.77,10210.0,76.1665,76.1945,76.12,76.1479,10210.0
2016-10-21 13:00:00,81.77,81.77,81.67,81.72,13762.0,76.1479,76.1479,76.0548,76.1013,13762.0
2016-10-21 13:10:00,81.72,81.79,81.68,81.76,21866.0,76.1013,76.1665,76.0641,76.1386,21866.0
2016-10-21 13:20:00,81.77,81.8,81.72,81.72,12095.0,76.1479,76.1758,76.1013,76.1013,12095.0
2016-10-21 13:30:00,81.72,81.75,81.65,81.74,15782.0,76.1013,76.1293,76.0362,76.12,15782.0
2016-10-21 13:40:00,81.74,81.75,81.71,81.74,16487.0,76.12,76.1293,76.092,76.12,16487.0
2016-10-21 13:50:00,81.74,81.79,81.69,81.78,11414.0,76.12,76.1665,76.0734,76.1572,11414.0
2016-10-21 14:00:00,81.77,81.79,81.61,81.61,24726.0,76.1479,76.1665,75.9989,75.9989,24726.0
2016-10-21 14:10:00,81.61,81.71,81.58,81.7,14383.0,75.9989,76.092,75.971,76.0827,14383.0
2016-10-21 14:20:00,81.7,81.72,81.62,81.72,15663.0,76.0827,76.1013,76.0082,76.1013,15663.0
2016-10-21 14:30:00,81.71,81.78,81.7,81.78,19624.0,76.092,76.1572,76.0827,76.1572,19624.0
2016-10-21 14:40:00,81.79,81.86,81.77,81.78,32743.0,76.1665,76.2317,76.1479,76.1572,32743.0
2016-10-21 14:50:00,81.79,81.83,81.78,81.82,11139.0,76.1665,76.2038,76.1572,76.1945,11139.0
2016-10-21 15:00:00,81.82,81.83,81.77,81.81,19384.0,76.1945,76.2038,76.1479,76.1852,19384.0
2016-10-21 15:10:00,81.79,81.8,81.78,81.78,15108.0,76.1665,76.1758,76.1572,76.1572,15108.0
2016-10-21 15:20:00,81.78,81.78,81.72,81.76,23764.0,76.1572,76.1572,76.1013,76.1386,23764.0
2016-10-21 15:30:00,81.77,81.83,81.74,81.82,30098.0,76.1479,76.2038,76.12,76.1945,30098.0
2016-10-21 15:40:00,81.81,81.88,81.79,81.88,60685.0,76.1852,76.2503,76.1665,76.2503,60685.0
2016-10-21 15:50:00,81.88,81.91,81.72,81.76,154288.0,76.2503,76.2783,76.1013,76.1386,154288.0
2016-10-24 09:30:00,81.98,82.21,81.83,81.95,71666.0,76.3435,76.5577,76.2038,76.3155,71666.0
2016-10-24 09:40:00,82.0,82.08,81.92,81.96,27829.0,76.3621,76.4366,76.2876,76.3248,27829.0
2016-10-24 09:50:00,81.99,82.09,81.99,82.02,20531.0,76.3528,76.4459,76.3528,76.3807,20531.0
2016-10-24 10:00:00,82.03,82.06,81.96,82.01,23620.0,76.39,76.418,76.3248,76.3714,23620.0
2016-10-24 10:10:00,82.01,82.26,82.01,82.24,39580.0,76.3714,76.6042,76.3714,76.5856,39580.0
2016-10-24 10:20:00,82.24,82.31,82.07,82.09,27388.0,76.5856,76.6508,76.4273,76.4459,27388.0
2016-10-24 10:30:00,82.1,82.15,82.07,82.13,54783.0,76.4552,76.5018,76.4273,76.4832,54783.0
2016-10-24 10:40:00,82.13,82.15,82.03,82.11,30031.0,76.4832,76.5018,76.39,76.4645,30031.0
2016-10-24 10:50:00,82.1,82.11,81.94,81.98,29335.0,76.4552,76.4645,76.3062,76.3435,29335.0
2016-10-24 11:00:00,81.97,82.07,81.8,81.9,65954.0,76.3342,76.4273,76.1758,76.269,65954.0
2016-10-24 11:10:00,81.89,81.92,81.83,81.85,29872.0,76.2597,76.2876,76.2038,76.2224,29872.0
2016-10-24 11:20:00,81.84,81.89,81.81,81.85,21423.0,76.2131,76.2597,76.1852,76.2224,21423.0
2016-10-24 11:30:00,81.84,81.98,81.84,81.85,17335.0,76.2131,76.3435,76.2131,76.2224,17335.0
2016-10-24 11:40:00,81.86,82.0,81.84,81.97,19966.0,76.2317,76.3621,76.2131,76.3342,19966.0
2016-10-24 11:50:00,81.97,81.98,81.93,81.95,19686.0,76.3342,76.3435,76.2969,76.3155,19686.0
2016-10-24 12:00:00,81.94,82.01,81.93,81.98,17775.0,76.3062,76.3714,76.2969,76.3435,17775.0
2016-10-24 12:10:00,81.98,82.02,81.95,81.97,24518.0,76.3435,76.3807,76.3155,76.3342,24518.0
2016-10-24 12:20:00,81.97,81.99,81.93,81.94,11356.0,76.3342,76.3528,76.2969,76.3062,11356.0
2016-10-24 12:30:00,81.93,81.94,81.85,81.86,11084.0,76.2969,76.3062,76.2224,76.2317,11084.0
2016-10-24 12:40:00,81.85,81.92,81.83,81.91,12328.0,76.2224,76.2876,76.2038,76.2783,12328.0
2016-10-24 12:50:00,81.91,81.92,81.81,81.82,15664.0,76.2783,76.2876,76.1852,76.1945,15664.0
2016-10-24 13:00:00,81.82,81.84,81.74,81.84,28244.0,76.1945,76.2131,76.12,76.2131,28244.0
2016-10-24 13:10:00,81.83,81.84,81.76,81.81,16913.0,76.2038,76.2131,76.1386,76.1852,16913.0
2016-10-24 13:20:00,81.8,81.9,81.79,81.88,11395.0,76.1758,76.269,76.1665,76.2503,11395.0
2016-10-24 13:30:00,81.89,81.92,81.87,81.9,12906.0,76.2597,76.2876,76.241,76.269,12906.0
2016-10-24 13:40:00,81.9,81.99,81.89,81.93,35863.0,76.269,76.3528,76.2597,76.2969,35863.0
2016-10-24 13:50:00,81.92,82.02,81.83,81.85,50230.0,76.2876,76.3807,76.2038,76.2224,50230.0
2016-10-24 14:00:00,81.84,81.86,81.76,81.81,70032.0,76.2131,76.2317,76.1386,76.1852,70032.0
2016-10-24 14:10:00,81.81,81.82,81.7,81.73,26946.0,76.1852,76.1945,76.0827,76.1107,26946.0
2016-10-24 14:20:00,81.74,81.78,81.69,81.71,20426.0,76.12,76.1572,76.0734,76.092,20426.0
2016-10-24 14:30:00,81.72,81.79,81.7,81.76,20003.0,76.1013,76.1665,76.0827,76.1386,20003.0
2016-10-24 14:40:00,81.76,81.81,81.73,81.75,26138.0,76.1386,76.1852,76.1107,76.1293,26138.0
2016-10-24 14:50:00,81.75,81.81,81.74,81.79,25543.0,76.1293,76.1852,76.12,76.1665,25543.0
2016-10-24 15:00:00,81.8,81.81,81.74,81.74,39509.0,76.1758,76.1852,76.12,76.12,39509.0
2016-10-24 15:10:00,81.75,81.83,81.74,81.83,65011.0,76.1293,76.2038,76.12,76.2038,65011.0
2016-10-24 15:20:00,81.82,81.82,81.68,81.73,85156.0,76.1945,76.1945,76.0641,76.1107,85156.0
2016-10-24 15:30:00,81.72,81.8,81.7,81.79,62233.0,76.1013,76.1758,76.0827,76.1665,62233.0
2016-10-24 15:40:00,81.8,81.86,81.78,81.84,53419.0,76.1758,76.2317,76.1572,76.2131,53419.0
2016-10-24 15:50:00,81.84,81.87,81.71,81.73,152378.0,76.2131,76.241,76.092,76.1107,152378.0
2016-10-25 09:30:00,81.69,82.16,81.6,81.97,81952.0,76.0734,76.5111,75.9896,76.3342,81952.0
2016-10-25 09:40:00,81.95,81.95,81.63,81.66,35365.0,76.3155,76.3155,76.0175,76.0455,35365.0
2016-10-25 09:50:00,81.69,81.71,81.43,81.5,34904.0,76.0734,76.092,75.8313,75.8965,34904.0
2016-10-25 10:00:00,81.5,81.53,81.37,81.52,36191.0,75.8965,75.9244,75.7754,75.9151,36191.0
2016-10-25 10:10:00,81.52,81.55,81.4,81.46,28491.0,75.9151,75.943,75.8033,75.8592,28491.0
2016-10-25 10:20:00,81.45,81.45,81.15,81.2,30191.0,75.8499,75.8499,75.5705,75.6171,30191.0
2016-10-25 10:30:00,81.18,81.2,80.99,81.05,51086.0,75.5985,75.6171,75.4215,75.4774,51086.0
2016-10-25 10:40:00,81.05,81.07,80.84,81.02,43251.0,75.4774,75.496,75.2818,75.4495,43251.0
2016-10-25 10:50:00,81.01,81.07,80.83,80.9,42799.0,75.4402,75.496,75.2725,75.3377,42799.0
2016-10-25 11:00:00,80.87,80.92,80.82,80.86,50007.0,75.3098,75.3563,75.2632,75.3005,50007.0
2016-10-25 11:10:00,80.86,80.89,80.66,80.7,52982.0,75.3005,75.3284,75.1142,75.1515,52982.0
2016-10-25 11:20:00,80.71,80.86,80.66,80.79,27014.0,75.1608,75.3005,75.1142,75.2353,27014.0
2016-10-25 11:30:00,80.8,80.89,80.77,80.88,22370.0,75.2446,75.3284,75.2167,75.3191,22370.0
2016-10-25 11:40:00,80.89,80.94,80.76,80.79,47678.0,75.3284,75.375,75.2073,75.2353,47678.0
2016-10-25 11:50:00,80.79,80.83,80.72,80.73,26535.0,75.2353,75.2725,75.1701,75.1794,26535.0
2016-10-25 12:00:00,80.74,80.75,80.64,80.69,33139.0,75.1887,75.198,75.0956,75.1422,33139.0
2016-10-25 12:10:00,80.7,80.75,80.69,80.74,27825.0,75.1515,75.198,75.1422,75.1887,27825.0
2016-10-25 12:20:00,80.76,80.77,80.61,80.63,28491.0,75.2073,75.2167,75.0677,75.0863,28491.0
2016-10-25 12:30:00,80.63,80.71,80.62,80.7,36674.0,75.0863,75.1608,75.077,75.1515,36674.0
2016-10-25 12:40:00,80.71,80.76,80.65,80.73,17886.0,75.1608,75.2073,75.1049,75.1794,17886.0
2016-10-25 12:50:00,80.73,80.73,80.62,80.64,47666.0,75.1794,75.1794,75.077,75.0956,47666.0
2016-10-25 13:00:00,80.65,80.73,80.63,80.65,25607.0,75.1049,75.1794,75.0863,75.1049,25607.0
2016-10-25 13:10:00,80.64,80.8,80.64,80.73,26213.0,75.0956,75.2446,75.0956,75.1794,26213.0
2016-10-25 13:20:00,80.73,80.78,80.7,80.73,77230.0,75.1794,75.226,75.1515,75.1794,77230.0
2016-10-25 13:30:00,80.73,80.78,80.68,80.76,21853.0,75.1794,75.226,75.1328,75.2073,21853.0
2016-10-25 13:40:00,80.78,80.89,80.76,80.84,25280.0,75.226,75.3284,75.2073,75.2818,25280.0
2016-10-25 13:50:00,80.87,80.94,80.86,80.91,35656.0,75.3098,75.375,75.3005,75.347,35656.0
2016-10-25 14:00:00,80.91,80.98,80.88,80.96,40723.0,75.347,75.4122,75.3191,75.3936,40723.0
2016-10-25 14:10:00,80.95,80.96,80.9,80.91,34424.0,75.3843,75.3936,75.3377,75.347,34424.0
2016-10-25 14:20:00,80.9,80.91,80.84,80.85,31186.0,75.3377,75.347,75.2818,75.2912,31186.0
2016-10-25 14:30:00,80.84,80.85,80.8,80.82,28217.0,75.2818,75.2912,75.2446,75.2632,28217.0
2016-10-25 14:40:00,80.82,80.84,80.81,80.81,19785.0,75.2632,75.2818,75.2539,75.2539,19785.0
2016-10-25 14:50:00,80.81,80.82,80.76,80.77,26116.0,75.2539,75.2632,75.2073,75.2167,26116.0
2016-10-25 15:00:00,80.76,80.79,80.75,80.77,35882.0,75.2073,75.2353,75.198,75.2167,35882.0
2016-10-25 15:10:00,80.77,80.77,80.62,80.64,173262.0,75.2167,75.2167,75.077,75.0956,173262.0
2016-10-25 15:20:00,80.65,80.8,80.64,80.73,60153.0,75.1049,75.2446,75.0956,75.1794,60153.0
2016-10-25 15:30:00,80.73,80.77,80.72,80.77,56308.0,75.1794,75.2167,75.1701,75.2167,56308.0
2016-10-25 15:40:00,80.76,80.9,80.76,80.89,91215.0,75.2073,75.3377,75.2073,75.3284,91215.0
2016-10-25 15:50:00,80.89,80.97,80.84,80.96,105759.0,75.3284,75.4029,75.2818,75.3936,105759.0
2016-10-26 09:30:00,80.42,80.42,79.59,79.79,175480.0,74.8907,74.8907,74.1178,74.304,175480.0
2016-10-26 09:40:00,79.79,79.92,79.4,79.75,124455.0,74.304,74.4251,73.9409,74.2668,124455.0
2016-10-26 09:50:00,79.73,79.94,79.6,79.84,45986.0,74.2482,74.4437,74.1271,74.3506,45986.0
2016-10-26 10:00:00,79.82,79.96,79.68,79.69,53847.0,74.332,74.4624,74.2016,74.2109,53847.0
2016-10-26 10:10:00,79.7,79.94,79.55,79.92,121554.0,74.2202,74.4437,74.0805,74.4251,121554.0
2016-10-26 10:20:00,79.91,79.94,79.46,79.58,80573.0,74.4158,74.4437,73.9967,74.1085,80573.0
2016-10-26 10:30:00,79.57,80.0,79.57,79.81,91615.0,74.0992,74.4996,74.0992,74.3227,91615.0
2016-10-26 10:40:00,79.8,79.86,79.69,79.82,54391.0,74.3134,74.3692,74.2109,74.332,54391.0
2016-10-26 10:50:00,79.82,79.88,79.59,79.88,96098.0,74.332,74.3879,74.1178,74.3879,96098.0
2016-10-26 11:00:00,79.89,80.22,79.81,80.1,47529.0,74.3972,74.7045,74.3227,74.5927,47529.0
2016-10-26 11:10:00,80.11,80.15,79.92,79.94,47197.0,74.602,74.6393,74.4251,74.4437,47197.0
2016-10-26 11:20:00,79.92,79.97,79.81,79.81,22494.0,74.4251,74.4717,74.3227,74.3227,22494.0
2016-10-26 11:30:00,79.82,79.9,79.75,79.77,39657.0,74.332,74.4065,74.2668,74.2854,39657.0
2016-10-26 11:40:00,79.76,79.9,79.72,79.83,26079.0,74.2761,74.4065,74.2389,74.3413,26079.0
2016-10-26 11:50:00,79.83,79.84,79.62,79.66,41914.0,74.3413,74.3506,74.1457,74.183,41914.0
2016-10-26 12:00:00,79.64,79.7,79.55,79.6,46170.0,74.1644,74.2202,74.0805,74.1271,46170.0
2016-10-26 12:10:00,79.6,79.7,79.59,79.69,38139.0,74.1271,74.2202,74.1178,74.2109,38139.0
2016-10-26 12:20:00,79.7,79.8,79.54,79.55,49410.0,74.2202,74.3134,74.0712,74.0805,49410.0
2016-10-26 12:30:00,79.55,79.63,79.43,79.44,47934.0,74.0805,74.155,73.9688,73.9781,47934.0
2016-10-26 12:40:00,79.45,79.49,79.27,79.3,67118.0,73.9874,74.0247,73.8198,73.8477,67118.0
2016-10-26 12:50:00,79.29,79.39,79.2,79.22,59966.0,73.8384,73.9315,73.7546,73.7732,59966.0
2016-10-26 13:00:00,79.21,79.24,79.09,79.1,101080.0,73.7639,73.7919,73.6522,73.6615,101080.0
2016-10-26 13:10:00,79.1,79.1,78.85,78.85,107672.0,73.6615,73.6615,73.4287,73.4287,107672.0
2016-10-26 13:20:00,78.84,79.0,78.84,78.95,71475.0,73.4194,73.5684,73.4194,73.5218,71475.0
2016-10-26 13:30:00,78.94,78.95,78.77,78.85,96950.0,73.5125,73.5218,73.3542,73.4287,96950.0
2016-10-26 13:40:00,78.85,78.86,78.69,78.77,63280.0,73.4287,73.438,73.2797,73.3542,63280.0
2016-10-26 13:50:00,78.76,78.87,78.74,78.85,72837.0,73.3449,73.4473,73.3262,73.4287,72837.0
2016-10-26 14:00:00,78.85,78.94,78.78,78.92,85273.0,73.4287,73.5125,73.3635,73.4939,85273.0
2016-10-26 14:10:00,78.91,79.02,78.91,79.0,73745.0,73.4845,73.587,73.4845,73.5684,73745.0
2016-10-26 14:20:00,78.99,79.03,78.88,78.88,71891.0,73.559,73.5963,73.4566,73.4566,71891.0
2016-10-26 14:30:00,78.88,79.01,78.87,78.98,47908.0,73.4566,73.5777,73.4473,73.5497,47908.0
2016-10-26 14:40:00,78.97,79.08,78.96,79.05,43675.0,73.5404,73.6429,73.5311,73.6149,43675.0
2016-10-26 14:50:00,79.03,79.03,78.84,78.96,67289.0,73.5963,73.5963,73.4194,73.5311,67289.0
2016-10-26 15:00:00,78.97,79.02,78.93,79.01,62206.0,73.5404,73.587,73.5032,73.5777,62206.0
2016-10-26 15:10:00,79.01,79.02,78.86,78.94,61136.0,73.5777,73.587,73.438,73.5125,61136.0
2016-10-26 15:20:00,78.93,79.05,78.9,78.91,73963.0,73.5032,73.6149,73.4752,73.4845,73963.0
2016-10-26 15:30:00,78.91,79.02,78.9,79.02,126751.0,73.4845,73.587,73.4752,73.587,126751.0
2016-10-26 15:40:00,79.02,79.02,78.91,78.92,204124.0,73.587,73.587,73.4845,73.4939,204124.0
2016-10-26 15:50:00,78.92,78.99,78.8,78.9,309101.0,73.4939,73.559,73.3821,73.4752,309101.0
2016-10-27 09:30:00,79.08,80.88,79.08,80.33,368171.0,73.6429,75.3191,73.6429,74.8069,368171.0
2016-10-27 09:40:00,80.37,80.7,80.08,80.46,373937.0,74.8442,75.1515,74.5741,74.928,373937.0
2016-10-27 09:50:00,80.47,81.06,80.44,80.57,303209.0,74.9373,75.4867,74.9094,75.0304,303209.0
2016-10-27 10:00:00,80.66,80.96,80.55,80.64,284891.0,75.1142,75.3936,75.0118,75.0956,284891.0
2016-10-27 10:10:00,80.66,80.84,80.5,80.53,118003.0,75.1142,75.2818,74.9652,74.9932,118003.0
2016-10-27 10:20:00,80.52,80.54,80.09,80.11,103818.0,74.9839,75.0025,74.5834,74.602,103818.0
2016-10-27 10:30:00,80.08,80.2,79.65,79.84,127220.0,74.5741,74.6859,74.1737,74.3506,127220.0
2016-10-27 10:40:00,79.86,80.04,79.75,79.9,90919.0,74.3692,74.5369,74.2668,74.4065,90919.0
2016-10-27 10:50:00,79.88,80.14,79.79,79.9,84529.0,74.3879,74.63,74.304,74.4065,84529.0
2016-10-27 11:00:00,79.9,79.92,79.45,79.62,80760.0,74.4065,74.4251,73.9874,74.1457,80760.0
2016-10-27 11:10:00,79.64,79.82,79.61,79.73,52055.0,74.1644,74.332,74.1364,74.2482,52055.0
2016-10-27 11:20:00,79.72,79.72,79.47,79.57,38136.0,74.2389,74.2389,74.006,74.0992,38136.0
2016-10-27 11:30:00,79.58,79.72,79.45,79.45,60938.0,74.1085,74.2389,73.9874,73.9874,60938.0
2016-10-27 11:40:00,79.45,79.47,79.23,79.34,54450.0,73.9874,74.006,73.7825,73.885,54450.0
2016-10-27 11:50:00,79.37,79.44,79.13,79.15,72112.0,73.9129,73.9781,73.6894,73.708,72112.0
2016-10-27 12:00:00,79.15,79.55,79.1,79.55,82331.0,73.708,74.0805,73.6615,74.0805,82331.0
2016-10-27 12:10:00,79.54,79.57,79.42,79.45,35563.0,74.0712,74.0992,73.9595,73.9874,35563.0
2016-10-27 12:20:00,79.46,79.54,79.39,79.47,31282.0,73.9967,74.0712,73.9315,74.006,31282.0
2016-10-27 12:30:00,79.45,79.52,79.23,79.31,21717.0,73.9874,74.0526,73.7825,73.857,21717.0
2016-10-27 12:40:00,79.31,79.35,79.19,79.29,41503.0,73.857,73.8943,73.7453,73.8384,41503.0
2016-10-27 12:50:00,79.3,79.51,79.18,79.47,36253.0,73.8477,74.0433,73.736,74.006,36253.0
2016-10-27 13:00:00,79.48,79.6,79.44,79.48,39422.0,74.0154,74.1271,73.9781,74.0154,39422.0
2016-10-27 13:10:00,79.5,79.7,79.49,79.66,31066.0,74.034,74.2202,74.0247,74.183,31066.0
2016-10-27 13:20:00,79.66,79.75,79.65,79.74,29302.0,74.183,74.2668,74.1737,74.2575,29302.0
2016-10-27 13:30:00,79.74,79.74,79.44,79.57,35539.0,74.2575,74.2575,73.9781,74.0992,35539.0
2016-10-27 13:40:00,79.58,79.61,79.47,79.48,26626.0,74.1085,74.1364,74.006,74.0154,26626.0
2016-10-27 13:50:00,79.46,79.71,79.45,79.65,30592.0,73.9967,74.2295,73.9874,74.1737,30592.0
2016-10-27 14:00:00,79.64,79.72,79.63,79.65,29348.0,74.1644,74.2389,74.155,74.1737,29348.0
2016-10-27 14:10:00,79.66,79.71,79.63,79.65,32342.0,74.183,74.2295,74.155,74.1737,32342.0
2016-10-27 14:20:00,79.65,79.72,79.59,79.63,25555.0,74.1737,74.2389,74.1178,74.155,25555.0
2016-10-27 14:30:00,79.63,79.66,79.55,79.58,49917.0,74.155,74.183,74.0805,74.1085,49917.0
2016-10-27 14:40:00,79.56,79.7,79.52,79.6,88071.0,74.0899,74.2202,74.0526,74.1271,88071.0
2016-10-27 14:50:00,79.61,79.62,79.42,79.48,147169.0,74.1364,74.1457,73.9595,74.0154,147169.0
2016-10-27 15:00:00,79.48,79.52,79.43,79.47,109773.0,74.0154,74.0526,73.9688,74.006,109773.0
2016-10-27 15:10:00,79.49,79.49,79.23,79.23,76885.0,74.0247,74.0247,73.7825,73.7825,76885.0
2016-10-27 15:20:00,79.23,79.27,78.94,78.99,130443.0,73.7825,73.8198,73.5125,73.559,130443.0
2016-10-27 15:30:00,78.98,79.19,78.96,79.01,116843.0,73.5497,73.7453,73.5311,73.5777,116843.0
2016-10-27 15:40:00,79.03,79.28,79.02,79.25,172850.0,73.5963,73.8291,73.587,73.8012,172850.0
2016-10-27 15:50:00,79.24,79.37,79.19,79.3,277735.0,73.7919,73.9129,73.7453,73.8477,277735.0
2016-10-28 09:30:00,79.33,79.41,78.93,79.09,105458.0,73.8757,73.9502,73.5032,73.6522,105458.0
2016-10-28 09:40:00,79.06,79.15,78.86,79.0,69621.0,73.6242,73.708,73.438,73.5684,69621.0
2016-10-28 09:50:00,78.99,79.22,78.93,79.08,132182.0,73.559,73.7732,73.5032,73.6429,132182.0
2016-10-28 10:00:00,79.08,79.18,78.9,78.99,88798.0,73.6429,73.736,73.4752,73.559,88798.0
2016-10-28 10:10:00,79.0,79.04,78.63,78.69,80900.0,73.5684,73.6056,73.2238,73.2797,80900.0
2016-10-28 10:20:00,78.7,78.85,78.59,78.61,58760.0,73.289,73.4287,73.1865,73.2052,58760.0
2016-10-28 10:30:00,78.62,78.83,78.62,78.74,60409.0,73.2145,73.41,73.2145,73.3262,60409.0
2016-10-28 10:40:00,78.75,78.97,78.68,78.93,105450.0,73.3355,73.5404,73.2704,73.5032,105450.0
2016-10-28 10:50:00,78.94,79.0,78.89,78.98,45331.0,73.5125,73.5684,73.4659,73.5497,45331.0
2016-10-28 11:00:00,78.98,79.03,78.93,78.98,56421.0,73.5497,73.5963,73.5032,73.5497,56421.0
2016-10-28 11:10:00,78.97,79.02,78.87,78.91,43570.0,73.5404,73.587,73.4473,73.4845,43570.0
2016-10-28 11:20:00,78.92,78.94,78.75,78.79,30401.0,73.4939,73.5125,73.3355,73.3728,30401.0
2016-10-28 11:30:00,78.81,78.87,78.68,78.69,55426.0,73.3914,73.4473,73.2704,73.2797,55426.0
2016-10-28 11:40:00,78.69,78.76,78.65,78.69,162533.0,73.2797,73.3449,73.2424,73.2797,162533.0
2016-10-28 11:50:00,78.68,78.81,78.65,78.68,31626.0,73.2704,73.3914,73.2424,73.2704,31626.0
2016-10-28 12:00:00,78.69,78.69,78.45,78.51,121882.0,73.2797,73.2797,73.0562,73.112,121882.0
2016-10-28 12:10:00,78.52,78.64,78.32,78.34,84940.0,73.1214,73.2331,72.9351,72.9537,84940.0
2016-10-28 12:20:00,78.35,78.71,78.3,78.71,120507.0,72.963,73.2983,72.9165,73.2983,120507.0
2016-10-28 12:30:00,78.7,78.78,78.68,78.76,23784.0,73.289,73.3635,73.2704,73.3449,23784.0
2016-10-28 12:40:00,78.76,78.77,78.65,78.66,26156.0,73.3449,73.3542,73.2424,73.2517,26156.0
2016-10-28 12:50:00,78.66,78.8,78.66,78.74,24557.0,73.2517,73.3821,73.2517,73.3262,24557.0
2016-10-28 13:00:00,78.75,78.85,78.54,78.54,38904.0,73.3355,73.4287,73.14,73.14,38904.0
2016-10-28 13:10:00,78.54,78.61,77.96,78.05,114471.0,73.14,73.2052,72.5999,72.6837,114471.0
2016-10-28 13:20:00,78.03,78.04,77.11,77.16,216750.0,72.6651,72.6744,71.8083,71.8549,216750.0
2016-10-28 13:30:00,77.17,77.36,76.69,76.94,142193.0,71.8642,72.0411,71.4172,71.65,142193.0
2016-10-28 13:40:00,76.94,77.19,76.75,76.94,129134.0,71.65,71.8828,71.4731,71.65,129134.0
2016-10-28 13:50:00,76.94,77.15,76.33,76.41,146613.0,71.65,71.8456,71.0819,71.1564,146613.0
2016-10-28 14:00:00,76.37,76.7,76.26,76.61,105440.0,71.1192,71.4265,71.0167,71.3427,105440.0
2016-10-28 14:10:00,76.63,77.0,76.6,76.88,78765.0,71.3613,71.7059,71.3334,71.5941,78765.0
2016-10-28 14:20:00,76.85,77.08,76.72,77.08,85494.0,71.5662,71.7804,71.4451,71.7804,85494.0
2016-10-28 14:30:00,77.05,77.4,77.05,77.35,81722.0,71.7524,72.0784,71.7524,72.0318,81722.0
2016-10-28 14:40:00,77.36,77.46,77.24,77.44,78152.0,72.0411,72.1342,71.9294,72.1156,78152.0
2016-10-28 14:50:00,77.46,77.51,77.25,77.48,67862.0,72.1342,72.1808,71.9387,72.1529,67862.0
2016-10-28 15:00:00,77.48,77.48,77.24,77.26,107890.0,72.1529,72.1529,71.9294,71.948,107890.0
2016-10-28 15:10:00,77.27,77.28,77.14,77.16,66760.0,71.9573,71.9666,71.8362,71.8549,66760.0
2016-10-28 15:20:00,77.19,77.6,77.19,77.57,101794.0,71.8828,72.2646,71.8828,72.2367,101794.0
2016-10-28 15:30:00,77.56,77.72,77.47,77.47,225311.0,72.2274,72.3764,72.1436,72.1436,225311.0
2016-10-28 15:40:00,77.47,77.49,77.22,77.3,145748.0,72.1436,72.1622,71.9107,71.9852,145748.0
2016-10-28 15:50:00,77.29,77.36,77.22,77.31,267171.0,71.9759,72.0411,71.9107,71.9946,267171.0
2016-10-31 09:30:00,77.42,77.48,76.79,77.08,74956.0,72.097,72.1529,71.5103,71.7804,74956.0
2016-10-31 09:40:00,77.07,77.07,76.66,76.88,48691.0,71.7711,71.7711,71.3892,71.5941,48691.0
2016-10-31 09:50:00,76.89,76.9,76.53,76.64,37103.0,71.6034,71.6127,71.2682,71.3706,37103.0
2016-10-31 10:00:00,76.62,76.69,76.5,76.57,60445.0,71.352,71.4172,71.2402,71.3054,60445.0
2016-10-31 10:10:00,76.57,76.62,76.29,76.29,103952.0,71.3054,71.352,71.0447,71.0447,103952.0
2016-10-31 10:20:00,76.32,76.66,76.25,76.63,71152.0,71.0726,71.3892,71.0074,71.3613,71152.0
2016-10-31 10:30:00,76.63,76.66,76.48,76.56,151114.0,71.3613,71.3892,71.2216,71.2961,151114.0
2016-10-31 10:40:00,76.56,76.58,76.41,76.56,38309.0,71.2961,71.3147,71.1564,71.2961,38309.0
2016-10-31 10:50:00,76.57,76.66,76.39,76.39,38834.0,71.3054,71.3892,71.1378,71.1378,38834.0
2016-10-31 11:00:00,76.4,76.61,76.38,76.54,45656.0,71.1471,71.3427,71.1285,71.2775,45656.0
2016-10-31 11:10:00,76.54,76.58,76.34,76.57,52461.0,71.2775,71.3147,71.0912,71.3054,52461.0
2016-10-31 11:20:00,76.57,76.62,76.42,76.56,26699.0,71.3054,71.352,71.1657,71.2961,26699.0
2016-10-31 11:30:00,76.58,76.6,76.52,76.57,28156.0,71.3147,71.3334,71.2589,71.3054,28156.0
2016-10-31 11:40:00,76.57,76.6,76.43,76.51,46664.0,71.3054,71.3334,71.1751,71.2496,46664.0
2016-10-31 11:50:00,76.49,76.54,76.36,76.48,26037.0,71.2309,71.2775,71.1099,71.2216,26037.0
2016-10-31 12:00:00,76.47,76.55,76.46,76.52,25474.0,71.2123,71.2868,71.203,71.2589,25474.0
2016-10-31 12:10:00,76.52,76.59,76.47,76.57,60845.0,71.2589,71.3241,71.2123,71.3054,60845.0
2016-10-31 12:20:00,76.57,76.58,76.49,76.54,31496.0,71.3054,71.3147,71.2309,71.2775,31496.0
2016-10-31 12:30:00,76.56,76.67,76.48,76.56,25145.0,71.2961,71.3986,71.2216,71.2961,25145.0
2016-10-31 12:40:00,76.56,76.83,76.56,76.73,32059.0,71.2961,71.5476,71.2961,71.4544,32059.0
2016-10-31 12:50:00,76.74,76.8,76.68,76.77,26811.0,71.4637,71.5196,71.4079,71.4917,26811.0
2016-10-31 13:00:00,76.75,76.8,76.68,76.72,30555.0,71.4731,71.5196,71.4079,71.4451,30555.0
2016-10-31 13:10:00,76.7,76.7,76.55,76.56,31743.0,71.4265,71.4265,71.2868,71.2961,31743.0
2016-10-31 13:20:00,76.59,76.79,76.59,76.76,20573.0,71.3241,71.5103,71.3241,71.4824,20573.0
2016-10-31 13:30:00,76.73,76.77,76.58,76.66,45978.0,71.4544,71.4917,71.3147,71.3892,45978.0
2016-10-31 13:40:00,76.66,76.79,76.66,76.73,42265.0,71.3892,71.5103,71.3892,71.4544,42265.0
2016-10-31 13:50:00,76.75,76.77,76.59,76.71,48816.0,71.4731,71.4917,71.3241,71.4358,48816.0
2016-10-31 14:00:00,76.73,76.77,76.66,76.72,70764.0,71.4544,71.4917,71.3892,71.4451,70764.0
2016-10-31 14:10:00,76.72,76.74,76.59,76.61,60435.0,71.4451,71.4637,71.3241,71.3427,60435.0
2016-10-31 14:20:00,76.62,76.8,76.62,76.79,28620.0,71.352,71.5196,71.352,71.5103,28620.0
2016-10-31 14:30:00,76.79,76.9,76.74,76.87,40634.0,71.5103,71.6127,71.4637,71.5848,40634.0
2016-10-31 14:40:00,76.88,76.9,76.77,76.77,42551.0,71.5941,71.6127,71.4917,71.4917,42551.0
2016-10-31 14:50:00,76.76,76.8,76.74,76.78,27819.0,71.4824,71.5196,71.4637,71.501,27819.0
2016-10-31 15:00:00,76.79,76.79,76.68,76.74,70010.0,71.5103,71.5103,71.4079,71.4637,70010.0
2016-10-31 15:10:00,76.73,76.77,76.66,76.66,62966.0,71.4544,71.4917,71.3892,71.3892,62966.0
2016-10-31 15:20:00,76.67,76.7,76.52,76.53,67723.0,71.3986,71.4265,71.2589,71.2682,67723.0
2016-10-31 15:30:00,76.52,76.62,76.49,76.61,95835.0,71.2589,71.352,71.2309,71.3427,95835.0
2016-10-31 15:40:00,76.6,76.63,76.44,76.45,169808.0,71.3334,71.3613,71.1844,71.1937,169808.0
2016-10-31 15:50:00,76.44,76.61,76.44,76.54,172727.0,71.1844,71.3427,71.1844,71.2775,172727.0
2016-11-01 09:30:00,76.8,77.02,76.1,76.77,83612.0,71.5196,71.7245,70.8677,71.4917,83612.0
2016-11-01 09:40:00,76.79,76.87,76.57,76.57,41079.0,71.5103,71.5848,71.3054,71.3054,41079.0
2016-11-01 09:50:00,76.62,76.68,76.42,76.43,27940.0,71.352,71.4079,71.1657,71.1751,27940.0
2016-11-01 10:00:00,76.46,76.54,76.33,76.35,29307.0,71.203,71.2775,71.0819,71.1006,29307.0
2016-11-01 10:10:00,76.36,76.39,76.23,76.28,28020.0,71.1099,71.1378,70.9888,71.0354,28020.0
2016-11-01 10:20:00,76.27,76.28,75.99,75.99,29343.0,71.0261,71.0354,70.7653,70.7653,29343.0
2016-11-01 10:30:00,75.98,76.09,75.81,75.88,50987.0,70.756,70.8584,70.5977,70.6629,50987.0
2016-11-01 10:40:00,75.89,75.96,75.84,75.9,88851.0,70.6722,70.7374,70.6256,70.6815,88851.0
2016-11-01 10:50:00,75.9,75.92,75.71,75.87,106539.0,70.6815,70.7001,70.5046,70.6536,106539.0
2016-11-01 11:00:00,75.86,76.02,75.8,75.83,93657.0,70.6442,70.7932,70.5884,70.6163,93657.0
2016-11-01 11:10:00,75.82,75.84,75.61,75.65,47160.0,70.607,70.6256,70.4114,70.4487,47160.0
2016-11-01 11:20:00,75.65,75.7,75.54,75.56,35051.0,70.4487,70.4952,70.3463,70.3649,35051.0
2016-11-01 11:30:00,75.55,75.68,75.45,75.67,34354.0,70.3556,70.4766,70.2624,70.4673,34354.0
2016-11-01 11:40:00,75.66,75.71,75.5,75.54,28946.0,70.458,70.5046,70.309,70.3463,28946.0
2016-11-01 11:50:00,75.53,75.55,75.45,75.51,24908.0,70.3369,70.3556,70.2624,70.3183,24908.0
2016-11-01 12:00:00,75.54,75.54,75.43,75.47,19799.0,70.3463,70.3463,70.2438,70.2811,19799.0
2016-11-01 12:10:00,75.44,75.48,75.37,75.45,25727.0,70.2531,70.2904,70.1879,70.2624,25727.0
2016-11-01 12:20:00,75.44,75.68,75.42,75.67,132057.0,70.2531,70.4766,70.2345,70.4673,132057.0
2016-11-01 12:30:00,75.65,75.76,75.49,75.57,90046.0,70.4487,70.5511,70.2997,70.3742,90046.0
2016-11-01 12:40:00,75.57,75.6,75.43,75.45,91507.0,70.3742,70.4021,70.2438,70.2624,91507.0
2016-11-01 12:50:00,75.43,75.57,75.37,75.57,178998.0,70.2438,70.3742,70.1879,70.3742,178998.0
2016-11-01 13:00:00,75.58,75.73,75.56,75.63,34680.0,70.3835,70.5232,70.3649,70.4301,34680.0
2016-11-01 13:10:00,75.63,75.7,75.51,75.51,18108.0,70.4301,70.4952,70.3183,70.3183,18108.0
2016-11-01 13:20:00,75.51,75.51,75.4,75.45,30875.0,70.3183,70.3183,70.2159,70.2624,30875.0
2016-11-01 13:30:00,75.45,75.46,75.32,75.42,47854.0,70.2624,70.2718,70.1414,70.2345,47854.0
2016-11-01 13:40:00,75.41,75.43,75.21,75.32,82559.0,70.2252,70.2438,70.0389,70.1414,82559.0
2016-11-01 13:50:00,75.33,75.34,75.02,75.11,71188.0,70.1507,70.16,69.862,69.9458,71188.0
2016-11-01 14:00:00,75.09,75.2,75.08,75.14,67207.0,69.9272,70.0296,69.9179,69.9738,67207.0
2016-11-01 14:10:00,75.14,75.24,74.97,75.02,75443.0,69.9738,70.0669,69.8154,69.862,75443.0
2016-11-01 14:20:00,75.02,75.25,75.02,75.23,61859.0,69.862,70.0762,69.862,70.0576,61859.0
2016-11-01 14:30:00,75.24,75.33,75.21,75.26,46744.0,70.0669,70.1507,70.0389,70.0855,46744.0
2016-11-01 14:40:00,75.26,75.3,75.2,75.2,73764.0,70.0855,70.1228,70.0296,70.0296,73764.0
2016-11-01 14:50:00,75.21,75.28,75.19,75.21,35514.0,70.0389,70.1041,70.0203,70.0389,35514.0
2016-11-01 15:00:00,75.21,75.34,75.16,75.31,36806.0,70.0389,70.16,69.9924,70.1321,36806.0
2016-11-01 15:10:00,75.31,75.35,75.21,75.33,54060.0,70.1321,70.1693,70.0389,70.1507,54060.0
2016-11-01 15:20:00,75.33,75.41,75.28,75.4,46314.0,70.1507,70.2252,70.1041,70.2159,46314.0
2016-11-01 15:30:00,75.4,75.51,75.36,75.5,75865.0,70.2159,70.3183,70.1786,70.309,75865.0
2016-11-01 15:40:00,75.49,75.59,75.44,75.55,127984.0,70.2997,70.3928,70.2531,70.3556,127984.0
2016-11-01 15:50:00,75.54,75.55,75.36,75.38,283467.0,70.3463,70.3556,70.1786,70.1973,283467.0
2016-11-02 09:30:00,75.29,75.86,75.19,75.61,69504.0,70.1134,70.6442,70.0203,70.4114,69504.0
2016-11-02 09:40:00,75.67,75.76,75.4,75.56,79387.0,70.4673,70.5511,70.2159,70.3649,79387.0
2016-11-02 09:50:00,75.61,75.71,75.26,75.39,94732.0,70.4114,70.5046,70.0855,70.2066,94732.0
2016-11-02 10:00:00,75.39,75.62,75.39,75.52,112473.0,70.2066,70.4207,70.2066,70.3276,112473.0
2016-11-02 10:10:00,75.53,75.59,75.39,75.39,84090.0,70.3369,70.3928,70.2066,70.2066,84090.0
2016-11-02 10:20:00,75.36,75.38,75.2,75.32,80493.0,70.1786,70.1973,70.0296,70.1414,80493.0
2016-11-02 10:30:00,75.3,75.37,75.19,75.29,87541.0,70.1228,70.1879,70.0203,70.1134,87541.0
2016-11-02 10:40:00,75.28,75.66,75.26,75.66,95479.0,70.1041,70.458,70.0855,70.458,95479.0
2016-11-02 10:50:00,75.66,75.7,75.55,75.67,33163.0,70.458,70.4952,70.3556,70.4673,33163.0
2016-11-02 11:00:00,75.67,75.7,75.4,75.56,38542.0,70.4673,70.4952,70.2159,70.3649,38542.0
2016-11-02 11:10:00,75.56,75.74,75.55,75.6,85198.0,70.3649,70.5325,70.3556,70.4021,85198.0
2016-11-02 11:20:00,75.62,75.62,75.47,75.52,116450.0,70.4207,70.4207,70.2811,70.3276,116450.0
2016-11-02 11:30:00,75.51,75.69,75.5,75.58,49665.0,70.3183,70.4859,70.309,70.3835,49665.0
2016-11-02 11:40:00,75.58,75.68,75.47,75.58,60179.0,70.3835,70.4766,70.2811,70.3835,60179.0
2016-11-02 11:50:00,75.59,75.75,75.58,75.72,50500.0,70.3928,70.5418,70.3835,70.5139,50500.0
2016-11-02 12:00:00,75.7,75.74,75.53,75.71,65275.0,70.4952,70.5325,70.3369,70.5046,65275.0
2016-11-02 12:10:00,75.72,75.78,75.69,75.76,35307.0,70.5139,70.5697,70.4859,70.5511,35307.0
2016-11-02 12:20:00,75.75,75.77,75.68,75.73,31536.0,70.5418,70.5604,70.4766,70.5232,31536.0
2016-11-02 12:30:00,75.73,75.74,75.58,75.59,39554.0,70.5232,70.5325,70.3835,70.3928,39554.0
2016-11-02 12:40:00,75.58,75.58,75.49,75.51,43555.0,70.3835,70.3835,70.2997,70.3183,43555.0
2016-11-02 12:50:00,75.52,75.62,75.46,75.61,41322.0,70.3276,70.4207,70.2718,70.4114,41322.0
2016-11-02 13:00:00,75.62,75.67,75.54,75.58,34168.0,70.4207,70.4673,70.3463,70.3835,34168.0
2016-11-02 13:10:00,75.58,75.59,75.26,75.27,35338.0,70.3835,70.3928,70.0855,70.0948,35338.0
2016-11-02 13:20:00,75.27,75.35,75.2,75.32,47237.0,70.0948,70.1693,70.0296,70.1414,47237.0
2016-11-02 13:30:00,75.31,75.43,75.3,75.38,28504.0,70.1321,70.2438,70.1228,70.1973,28504.0
2016-11-02 13:40:00,75.4,75.45,75.38,75.39,25140.0,70.2159,70.2624,70.1973,70.2066,25140.0
2016-11-02 13:50:00,75.39,75.52,75.38,75.48,44574.0,70.2066,70.3276,70.1973,70.2904,44574.0
2016-11-02 14:00:00,75.49,75.54,74.98,74.98,54102.0,70.2997,70.3463,69.8248,69.8248,54102.0
2016-11-02 14:10:00,74.98,75.21,74.98,75.18,80131.0,69.8248,70.0389,69.8248,70.011,80131.0
2016-11-02 14:20:00,75.21,75.29,75.11,75.16,60968.0,70.0389,70.1134,69.9458,69.9924,60968.0
2016-11-02 14:30:00,75.18,75.31,75.15,75.18,55964.0,70.011,70.1321,69.9831,70.011,55964.0
2016-11-02 14:40:00,75.17,75.27,75.12,75.16,61826.0,70.0017,70.0948,69.9551,69.9924,61826.0
2016-11-02 14:50:00,75.16,75.29,75.11,75.25,82207.0,69.9924,70.1134,69.9458,70.0762,82207.0
2016-11-02 15:00:00,75.25,75.37,75.24,75.34,75332.0,70.0762,70.1879,70.0669,70.16,75332.0
2016-11-02 15:10:00,75.34,75.34,75.24,75.25,56030.0,70.16,70.16,70.0669,70.0762,56030.0
2016-11-02 15:20:00,75.26,75.36,75.26,75.35,44278.0,70.0855,70.1786,70.0855,70.1693,44278.0
2016-11-02 15:30:00,75.33,75.35,75.25,75.25,62411.0,70.1507,70.1693,70.0762,70.0762,62411.0
2016-11-02 15:40:00,75.26,75.33,75.17,75.25,95675.0,70.0855,70.1507,70.0017,70.0762,95675.0
2016-11-02 15:50:00,75.25,75.25,75.08,75.11,174999.0,70.0762,70.0762,69.9179,69.9458,174999.0
2016-11-03 09:30:00,75.46,75.54,75.2,75.46,58328.0,70.2718,70.3463,70.0296,70.2718,58328.0
2016-11-03 09:40:00,75.46,75.99,75.4,75.98,105182.0,70.2718,70.7653,70.2159,70.756,105182.0
2016-11-03 09:50:00,76.0,76.18,75.91,76.08,40637.0,70.7746,70.9422,70.6908,70.8491,40637.0
2016-11-03 10:00:00,76.08,76.29,75.99,76.08,63435.0,70.8491,71.0447,70.7653,70.8491,63435.0
2016-11-03 10:10:00,76.07,76.2,75.99,76.14,72909.0,70.8398,70.9609,70.7653,70.905,72909.0
2016-11-03 10:20:00,76.14,76.16,75.88,75.88,34757.0,70.905,70.9236,70.6629,70.6629,34757.0
2016-11-03 10:30:00,75.88,75.97,75.77,75.79,45503.0,70.6629,70.7467,70.5604,70.5791,45503.0
2016-11-03 10:40:00,75.8,75.86,75.72,75.76,34628.0,70.5884,70.6442,70.5139,70.5511,34628.0
2016-11-03 10:50:00,75.76,75.76,75.5,75.52,28445.0,70.5511,70.5511,70.309,70.3276,28445.0
2016-11-03 11:00:00,75.53,75.65,75.5,75.55,53227.0,70.3369,70.4487,70.309,70.3556,53227.0
2016-11-03 11:10:00,75.54,75.57,75.45,75.48,34559.0,70.3463,70.3742,70.2624,70.2904,34559.0
2016-11-03 11:20:00,75.48,75.52,75.15,75.15,47423.0,70.2904,70.3276,69.9831,69.9831,47423.0
2016-11-03 11:30:00,75.15,75.39,75.13,75.39,29653.0,69.9831,70.2066,69.9644,70.2066,29653.0
2016-11-03 11:40:00,75.39,75.4,75.17,75.19,28931.0,70.2066,70.2159,70.0017,70.0203,28931.0
2016-11-03 11:50:00,75.18,75.35,75.16,75.35,28920.0,70.011,70.1693,69.9924,70.1693,28920.0
2016-11-03 12:00:00,75.33,75.39,75.22,75.27,22919.0,70.1507,70.2066,70.0483,70.0948,22919.0
2016-11-03 12:10:00,75.26,75.26,75.14,75.17,30914.0,70.0855,70.0855,69.9738,70.0017,30914.0
2016-11-03 12:20:00,75.16,75.2,75.11,75.17,46723.0,69.9924,70.0296,69.9458,70.0017,46723.0
2016-11-03 12:30:00,75.15,75.16,75.08,75.08,28059.0,69.9831,69.9924,69.9179,69.9179,28059.0
2016-11-03 12:40:00,75.1,75.14,74.95,74.98,39360.0,69.9365,69.9738,69.7968,69.8248,39360.0
2016-11-03 12:50:00,74.98,75.19,74.97,75.11,40839.0,69.8248,70.0203,69.8154,69.9458,40839.0
2016-11-03 13:00:00,75.11,75.11,74.98,75.03,54759.0,69.9458,69.9458,69.8248,69.8713,54759.0
2016-11-03 13:10:00,75.03,75.08,74.73,74.75,50411.0,69.8713,69.9179,69.5919,69.6106,50411.0
2016-11-03 13:20:00,74.74,74.74,74.45,74.46,73942.0,69.6013,69.6013,69.3312,69.3405,73942.0
2016-11-03 13:30:00,74.46,74.5,74.36,74.45,55920.0,69.3405,69.3778,69.2474,69.3312,55920.0
2016-11-03 13:40:00,74.46,74.46,74.27,74.41,69912.0,69.3405,69.3405,69.1636,69.2939,69912.0
2016-11-03 13:50:00,74.41,74.42,74.29,74.36,36550.0,69.2939,69.3033,69.1822,69.2474,36550.0
2016-11-03 14:00:00,74.36,74.39,74.3,74.35,45280.0,69.2474,69.2753,69.1915,69.2381,45280.0
2016-11-03 14:10:00,74.36,74.38,74.11,74.14,51204.0,69.2474,69.266,69.0146,69.0425,51204.0
2016-11-03 14:20:00,74.15,74.24,74.06,74.09,93135.0,69.0518,69.1356,68.968,68.9959,93135.0
2016-11-03 14:30:00,74.09,74.12,73.78,73.85,66987.0,68.9959,69.0239,68.7073,68.7724,66987.0
2016-11-03 14:40:00,73.85,73.97,73.8,73.88,52949.0,68.7724,68.8842,68.7259,68.8004,52949.0
2016-11-03 14:50:00,73.89,73.96,73.85,73.96,52824.0,68.8097,68.8749,68.7724,68.8749,52824.0
2016-11-03 15:00:00,73.95,73.98,73.83,73.84,58202.0,68.8656,68.8935,68.7538,68.7631,58202.0
2016-11-03 15:10:00,73.84,74.01,73.84,73.89,79301.0,68.7631,68.9214,68.7631,68.8097,79301.0
2016-11-03 15:20:00,73.87,74.0,73.83,73.95,80044.0,68.7911,68.9121,68.7538,68.8656,80044.0
2016-11-03 15:30:00,73.94,73.95,73.74,73.78,93823.0,68.8563,68.8656,68.67,68.7073,93823.0
2016-11-03 15:40:00,73.77,73.77,73.37,73.37,242672.0,68.6979,68.6979,68.3254,68.3254,242672.0
2016-11-03 15:50:00,73.39,73.45,73.31,73.41,525965.0,68.3441,68.3999,68.2696,68.3627,525965.0
2016-11-04 09:30:00,73.94,74.41,73.58,74.37,146922.0,68.8563,69.2939,68.521,69.2567,146922.0
2016-11-04 09:40:00,74.37,74.97,74.32,74.97,249888.0,69.2567,69.8154,69.2101,69.8154,249888.0
2016-11-04 09:50:00,74.95,75.14,74.41,74.46,113221.0,69.7968,69.9738,69.2939,69.3405,113221.0
2016-11-04 10:00:00,74.49,74.88,74.48,74.76,95549.0,69.3684,69.7316,69.3591,69.6199,95549.0
2016-11-04 10:10:00,74.75,74.75,74.53,74.57,46705.0,69.6106,69.6106,69.4057,69.4429,46705.0
2016-11-04 10:20:00,74.57,74.57,74.26,74.35,69811.0,69.4429,69.4429,69.1543,69.2381,69811.0
2016-11-04 10:30:00,74.35,74.57,74.22,74.57,62992.0,69.2381,69.4429,69.117,69.4429,62992.0
2016-11-04 10:40:00,74.58,74.62,74.27,74.39,109618.0,69.4523,69.4895,69.1636,69.2753,109618.0
2016-11-04 10:50:00,74.4,74.65,74.39,74.62,38807.0,69.2846,69.5174,69.2753,69.4895,38807.0
2016-11-04 11:00:00,74.61,74.97,74.61,74.84,69525.0,69.4802,69.8154,69.4802,69.6944,69525.0
2016-11-04 11:10:00,74.85,74.92,74.73,74.87,95415.0,69.7037,69.7689,69.5919,69.7223,95415.0
2016-11-04 11:20:00,74.89,75.02,74.84,74.98,31434.0,69.7409,69.862,69.6944,69.8248,31434.0
2016-11-04 11:30:00,74.97,74.97,74.69,74.71,26906.0,69.8154,69.8154,69.5547,69.5733,26906.0
2016-11-04 11:40:00,74.73,74.79,74.63,74.63,35919.0,69.5919,69.6478,69.4988,69.4988,35919.0
2016-11-04 11:50:00,74.63,75.06,74.59,75.02,44182.0,69.4988,69.8993,69.4616,69.862,44182.0
2016-11-04 12:00:00,75.02,75.22,74.97,75.15,38331.0,69.862,70.0483,69.8154,69.9831,38331.0
2016-11-04 12:10:00,75.14,75.39,75.11,75.33,34732.0,69.9738,70.2066,69.9458,70.1507,34732.0
2016-11-04 12:20:00,75.31,75.5,75.18,75.44,72534.0,70.1321,70.309,70.011,70.2531,72534.0
2016-11-04 12:30:00,75.42,75.47,75.36,75.39,59659.0,70.2345,70.2811,70.1786,70.2066,59659.0
2016-11-04 12:40:00,75.4,75.49,75.27,75.3,98485.0,70.2159,70.2997,70.0948,70.1228,98485.0
2016-11-04 12:50:00,75.29,75.32,75.19,75.19,45563.0,70.1134,70.1414,70.0203,70.0203,45563.0
2016-11-04 13:00:00,75.18,75.27,75.14,75.22,36610.0,70.011,70.0948,69.9738,70.0483,36610.0
2016-11-04 13:10:00,75.23,75.25,75.12,75.15,39958.0,70.0576,70.0762,69.9551,69.9831,39958.0
2016-11-04 13:20:00,75.13,75.15,75.0,75.09,37158.0,69.9644,69.9831,69.8434,69.9272,37158.0
2016-11-04 13:30:00,75.08,75.24,75.04,75.23,38435.0,69.9179,70.0669,69.8806,70.0576,38435.0
2016-11-04 13:40:00,75.23,75.26,75.18,75.2,34984.0,70.0576,70.0855,70.011,70.0296,34984.0
2016-11-04 13:50:00,75.2,75.28,75.18,75.26,36826.0,70.0296,70.1041,70.011,70.0855,36826.0
2016-11-04 14:00:00,75.26,75.27,75.17,75.22,37191.0,70.0855,70.0948,70.0017,70.0483,37191.0
2016-11-04 14:10:00,75.22,75.33,75.22,75.28,55794.0,70.0483,70.1507,70.0483,70.1041,55794.0
2016-11-04 14:20:00,75.29,75.46,75.25,75.41,41154.0,70.1134,70.2718,70.0762,70.2252,41154.0
2016-11-04 14:30:00,75.41,75.45,75.29,75.38,143961.0,70.2252,70.2624,70.1134,70.1973,143961.0
2016-11-04 14:40:00,75.38,75.53,75.37,75.41,43259.0,70.1973,70.3369,70.1879,70.2252,43259.0
2016-11-04 14:50:00,75.42,75.57,75.41,75.52,57707.0,70.2345,70.3742,70.2252,70.3276,57707.0
2016-11-04 15:00:00,75.52,75.52,75.36,75.37,70509.0,70.3276,70.3276,70.1786,70.1879,70509.0
2016-11-04 15:10:00,75.37,75.49,75.35,75.38,77596.0,70.1879,70.2997,70.1693,70.1973,77596.0
2016-11-04 15:20:00,75.38,75.51,75.38,75.45,110671.0,70.1973,70.3183,70.1973,70.2624,110671.0
2016-11-04 15:30:00,75.44,75.45,75.16,75.23,122171.0,70.2531,70.2624,69.9924,70.0576,122171.0
2016-11-04 15:40:00,75.22,75.32,75.2,75.23,147692.0,70.0483,70.1414,70.0296,70.0576,147692.0
2016-11-04 15:50:00,75.23,75.35,75.16,75.32,347581.0,70.0576,70.1693,69.9924,70.1414,347581.0
2016-11-07 09:30:00,77.21,79.41,77.21,79.1,387188.0,71.9014,73.9502,71.9014,73.6615,387188.0
2016-11-07 09:40:00,79.09,79.12,78.16,78.51,258224.0,73.6522,73.6801,72.7861,73.112,258224.0
2016-11-07 09:50:00,78.51,79.17,78.47,79.09,150840.0,73.112,73.7267,73.0748,73.6522,150840.0
2016-11-07 10:00:00,79.08,79.4,78.97,79.04,144220.0,73.6429,73.9409,73.5404,73.6056,144220.0
2016-11-07 10:10:00,79.03,79.08,78.77,78.83,112522.0,73.5963,73.6429,73.3542,73.41,112522.0
2016-11-07 10:20:00,78.84,78.93,78.65,78.7,54787.0,73.4194,73.5032,73.2424,73.289,54787.0
2016-11-07 10:30:00,78.7,79.05,78.62,78.91,138285.0,73.289,73.6149,73.2145,73.4845,138285.0
2016-11-07 10:40:00,78.9,78.9,78.59,78.75,94322.0,73.4752,73.4752,73.1865,73.3355,94322.0
2016-11-07 10:50:00,78.73,79.01,78.68,78.98,68772.0,73.3169,73.5777,73.2704,73.5497,68772.0
2016-11-07 11:00:00,79.0,79.38,78.95,79.25,131627.0,73.5684,73.9222,73.5218,73.8012,131627.0
2016-11-07 11:10:00,79.25,79.3,78.95,78.99,67716.0,73.8012,73.8477,73.5218,73.559,67716.0
2016-11-07 11:20:00,79.01,79.31,79.0,79.14,67829.0,73.5777,73.857,73.5684,73.6987,67829.0
2016-11-07 11:30:00,79.15,79.27,78.92,78.95,75210.0,73.708,73.8198,73.4939,73.5218,75210.0
2016-11-07 11:40:00,78.95,79.4,78.9,79.4,80847.0,73.5218,73.9409,73.4752,73.9409,80847.0
2016-11-07 11:50:00,79.4,79.64,79.33,79.34,124766.0,73.9409,74.1644,73.8757,73.885,124766.0
2016-11-07 12:00:00,79.38,79.48,79.22,79.36,65705.0,73.9222,74.0154,73.7732,73.9036,65705.0
2016-11-07 12:10:00,79.35,79.38,78.97,79.08,87218.0,73.8943,73.9222,73.5404,73.6429,87218.0
2016-11-07 12:20:00,79.05,79.25,79.02,79.2,52260.0,73.6149,73.8012,73.587,73.7546,52260.0
2016-11-07 12:30:00,79.17,79.3,79.13,79.26,56046.0,73.7267,73.8477,73.6894,73.8105,56046.0
2016-11-07 12:40:00,79.26,79.39,79.23,79.34,77333.0,73.8105,73.9315,73.7825,73.885,77333.0
2016-11-07 12:50:00,79.35,79.36,79.13,79.3,79104.0,73.8943,73.9036,73.6894,73.8477,79104.0
2016-11-07 13:00:00,79.29,79.33,79.11,79.12,83933.0,73.8384,73.8757,73.6708,73.6801,83933.0
2016-11-07 13:10:00,79.1,79.28,79.06,79.14,53273.0,73.6615,73.8291,73.6242,73.6987,53273.0
2016-11-07 13:20:00,79.13,79.15,78.98,79.07,83102.0,73.6894,73.708,73.5497,73.6335,83102.0
2016-11-07 13:30:00,79.07,79.19,79.03,79.1,68918.0,73.6335,73.7453,73.5963,73.6615,68918.0
2016-11-07 13:40:00,79.1,79.27,78.99,79.25,100338.0,73.6615,73.8198,73.559,73.8012,100338.0
2016-11-07 13:50:00,79.27,79.43,79.25,79.42,65242.0,73.8198,73.9688,73.8012,73.9595,65242.0
2016-11-07 14:00:00,79.43,79.48,79.35,79.43,56921.0,73.9688,74.0154,73.8943,73.9688,56921.0
2016-11-07 14:10:00,79.44,79.47,79.33,79.38,61737.0,73.9781,74.006,73.8757,73.9222,61737.0
2016-11-07 14:20:00,79.37,79.46,79.34,79.42,43225.0,73.9129,73.9967,73.885,73.9595,43225.0
2016-11-07 14:30:00,79.42,79.53,79.35,79.43,64253.0,73.9595,74.0619,73.8943,73.9688,64253.0
2016-11-07 14:40:00,79.43,79.55,79.41,79.44,84581.0,73.9688,74.0805,73.9502,73.9781,84581.0
2016-11-07 14:50:00,79.46,79.48,79.34,79.4,66151.0,73.9967,74.0154,73.885,73.9409,66151.0
2016-11-07 15:00:00,79.39,79.4,79.2,79.31,96696.0,73.9315,73.9409,73.7546,73.857,96696.0
2016-11-07 15:10:00,79.31,79.57,79.25,79.57,199216.0,73.857,74.0992,73.8012,74.0992,199216.0
2016-11-07 15:20:00,79.57,79.73,79.52,79.58,146684.0,74.0992,74.2482,74.0526,74.1085,146684.0
2016-11-07 15:30:00,79.58,79.58,79.37,79.41,155694.0,74.1085,74.1085,73.9129,73.9502,155694.0
2016-11-07 15:40:00,79.41,79.81,79.39,79.8,177158.0,73.9502,74.3227,73.9315,74.3134,177158.0
2016-11-07 15:50:00,79.8,79.81,79.58,79.61,366484.0,74.3134,74.3227,74.1085,74.1364,366484.0
2016-11-08 09:30:00,79.09,79.23,78.56,79.03,77230.0,73.6522,73.7825,73.1586,73.5963,77230.0
2016-11-08 09:40:00,78.99,79.29,78.77,79.04,38595.0,73.559,73.8384,73.3542,73.6056,38595.0
2016-11-08 09:50:00,79.0,79.0,78.63,78.87,103583.0,73.5684,73.5684,73.2238,73.4473,103583.0
2016-11-08 10:00:00,78.89,79.25,78.75,78.98,114898.0,73.4659,73.8012,73.3355,73.5497,114898.0
2016-11-08 10:10:00,78.95,79.33,78.92,79.32,116158.0,73.5218,73.8757,73.4939,73.8664,116158.0
2016-11-08 10:20:00,79.37,79.69,79.3,79.62,62869.0,73.9129,74.2109,73.8477,74.1457,62869.0
2016-11-08 10:30:00,79.63,79.81,79.5,79.7,53230.0,74.155,74.3227,74.034,74.2202,53230.0
2016-11-08 10:40:00,79.75,79.96,79.58,79.83,56855.0,74.2668,74.4624,74.1085,74.3413,56855.0
2016-11-08 10:50:00,79.82,80.01,79.82,79.94,68844.0,74.332,74.5089,74.332,74.4437,68844.0
2016-11-08 11:00:00,79.94,80.08,79.92,80.04,50811.0,74.4437,74.5741,74.4251,74.5369,50811.0
2016-11-08 11:10:00,80.04,80.54,80.01,80.42,89045.0,74.5369,75.0025,74.5089,74.8907,89045.0
2016-11-08 11:20:00,80.41,80.65,80.41,80.45,76383.0,74.8814,75.1049,74.8814,74.9187,76383.0
2016-11-08 11:30:00,80.46,80.74,80.45,80.61,64873.0,74.928,75.1887,74.9187,75.0677,64873.0
2016-11-08 11:40:00,80.62,80.76,80.55,80.66,73794.0,75.077,75.2073,75.0118,75.1142,73794.0
2016-11-08 11:50:00,80.67,80.92,80.65,80.9,67694.0,75.1235,75.3563,75.1049,75.3377,67694.0
2016-11-08 12:00:00,80.9,80.92,80.7,80.91,81108.0,75.3377,75.3563,75.1515,75.347,81108.0
2016-11-08 12:10:00,80.89,81.04,80.8,81.04,41051.0,75.3284,75.4681,75.2446,75.4681,41051.0
2016-11-08 12:20:00,81.02,81.17,80.97,81.12,76957.0,75.4495,75.5892,75.4029,75.5426,76957.0
2016-11-08 12:30:00,81.14,81.27,80.98,81.2,100394.0,75.5612,75.6823,75.4122,75.6171,100394.0
2016-11-08 12:40:00,81.2,81.23,80.93,81.11,56260.0,75.6171,75.645,75.3657,75.5333,56260.0
2016-11-08 12:50:00,81.12,81.13,80.98,81.09,34533.0,75.5426,75.5519,75.4122,75.5147,34533.0
2016-11-08 13:00:00,81.09,81.11,80.79,80.88,80839.0,75.5147,75.5333,75.2353,75.3191,80839.0
2016-11-08 13:10:00,80.85,80.99,80.74,80.78,88940.0,75.2912,75.4215,75.1887,75.226,88940.0
2016-11-08 13:20:00,80.76,80.83,80.66,80.83,23740.0,75.2073,75.2725,75.1142,75.2725,23740.0
2016-11-08 13:30:00,80.82,81.0,80.72,80.99,110950.0,75.2632,75.4308,75.1701,75.4215,110950.0
2016-11-08 13:40:00,81.0,81.03,80.88,80.93,48618.0,75.4308,75.4588,75.3191,75.3657,48618.0
2016-11-08 13:50:00,80.92,80.93,80.68,80.81,45688.0,75.3563,75.3657,75.1328,75.2539,45688.0
2016-11-08 14:00:00,80.82,80.85,80.54,80.55,72518.0,75.2632,75.2912,75.0025,75.0118,72518.0
2016-11-08 14:10:00,80.55,80.57,80.29,80.37,52153.0,75.0118,75.0304,74.7697,74.8442,52153.0
2016-11-08 14:20:00,80.38,80.46,80.36,80.39,45055.0,74.8535,74.928,74.8349,74.8628,45055.0
2016-11-08 14:30:00,80.4,80.43,80.37,80.39,32949.0,74.8721,74.9,74.8442,74.8628,32949.0
2016-11-08 14:40:00,80.39,80.4,80.28,80.39,29108.0,74.8628,74.8721,74.7604,74.8628,29108.0
2016-11-08 14:50:00,80.38,80.41,80.35,80.38,43993.0,74.8535,74.8814,74.8255,74.8535,43993.0
2016-11-08 15:00:00,80.38,80.69,80.35,80.69,69963.0,74.8535,75.1422,74.8255,75.1422,69963.0
2016-11-08 15:10:00,80.68,80.75,80.62,80.74,41267.0,75.1328,75.198,75.077,75.1887,41267.0
2016-11-08 15:20:00,80.74,80.89,80.72,80.85,71116.0,75.1887,75.3284,75.1701,75.2912,71116.0
2016-11-08 15:30:00,80.86,81.0,80.85,80.9,115934.0,75.3005,75.4308,75.2912,75.3377,115934.0
2016-11-08 15:40:00,80.91,81.0,80.87,80.97,157694.0,75.347,75.4308,75.3098,75.4029,157694.0
2016-11-08 15:50:00,80.96,81.0,80.78,80.88,328131.0,75.3936,75.4308,75.226,75.3191,328131.0
2016-11-09 09:30:00,68.69,71.0,68.1,69.75,2175691.0,63.9672,66.1184,63.4178,64.9543,2175691.0
2016-11-09 09:40:00,69.75,69.76,68.1,68.68,1183169.0,64.9543,64.9637,63.4178,63.9579,1183169.0
2016-11-09 09:50:00,68.68,69.87,68.65,69.31,1515093.0,63.9579,65.0661,63.93,64.5446,1515093.0
2016-11-09 10:00:00,69.31,69.32,68.41,68.49,1277452.0,64.5446,64.5539,63.7065,63.781,1277452.0
2016-11-09 10:10:00,68.48,68.48,67.0,67.23,764591.0,63.7717,63.7717,62.3934,62.6076,764591.0
2016-11-09 10:20:00,67.24,68.14,67.24,67.54,643024.0,62.6169,63.455,62.6169,62.8963,643024.0
2016-11-09 10:30:00,67.52,67.79,67.28,67.51,321004.0,62.8777,63.1291,62.6542,62.8684,321004.0
2016-11-09 10:40:00,67.49,68.16,67.46,67.99,401757.0,62.8497,63.4737,62.8218,63.3154,401757.0
2016-11-09 10:50:00,67.98,68.67,67.95,68.6,460576.0,63.306,63.9486,63.2781,63.8834,460576.0
2016-11-09 11:00:00,68.6,69.28,68.5,69.28,503351.0,63.8834,64.5167,63.7903,64.5167,503351.0
2016-11-09 11:10:00,69.28,69.7,69.1,69.51,497948.0,64.5167,64.9078,64.349,64.7308,497948.0
2016-11-09 11:20:00,69.51,69.79,69.3,69.46,349442.0,64.7308,64.9916,64.5353,64.6843,349442.0
2016-11-09 11:30:00,69.45,69.62,69.38,69.47,373470.0,64.675,64.8333,64.6098,64.6936,373470.0
2016-11-09 11:40:00,69.47,69.78,69.46,69.72,225049.0,64.6936,64.9823,64.6843,64.9264,225049.0
2016-11-09 11:50:00,69.72,69.97,69.26,69.29,267734.0,64.9264,65.1592,64.498,64.526,267734.0
2016-11-09 12:00:00,69.31,69.42,68.87,68.89,281947.0,64.5446,64.647,64.1348,64.1535,281947.0
2016-11-09 12:10:00,68.89,69.22,68.79,69.08,183569.0,64.1535,64.4608,64.0603,64.3304,183569.0
2016-11-09 12:20:00,69.08,69.2,68.94,69.12,170867.0,64.3304,64.4422,64.2,64.3677,170867.0
2016-11-09 12:30:00,69.13,69.25,69.06,69.21,153203.0,64.377,64.4887,64.3118,64.4515,153203.0
2016-11-09 12:40:00,69.2,69.35,68.94,69.03,179475.0,64.4422,64.5818,64.2,64.2838,179475.0
2016-11-09 12:50:00,69.03,69.26,68.94,69.23,152859.0,64.2838,64.498,64.2,64.4701,152859.0
2016-11-09 13:00:00,69.23,69.25,69.12,69.21,217297.0,64.4701,64.4887,64.3677,64.4515,217297.0
2016-11-09 13:10:00,69.2,69.56,69.19,69.53,278741.0,64.4422,64.7774,64.4328,64.7495,278741.0
2016-11-09 13:20:00,69.54,69.55,69.38,69.51,243261.0,64.7588,64.7681,64.6098,64.7308,243261.0
2016-11-09 13:30:00,69.52,69.81,69.48,69.77,187803.0,64.7402,65.0102,64.7029,64.973,187803.0
2016-11-09 13:40:00,69.77,70.0,69.75,69.86,197329.0,64.973,65.1872,64.9543,65.0568,197329.0
2016-11-09 13:50:00,69.87,70.43,69.75,70.43,290203.0,65.0661,65.5876,64.9543,65.5876,290203.0
2016-11-09 14:00:00,70.43,71.08,70.34,70.81,490319.0,65.5876,66.1929,65.5038,65.9415,490319.0
2016-11-09 14:10:00,70.81,70.89,70.41,70.45,420813.0,65.9415,66.016,65.569,65.6062,420813.0
2016-11-09 14:20:00,70.46,71.19,70.41,71.17,299927.0,65.6155,66.2953,65.569,66.2767,299927.0
2016-11-09 14:30:00,71.16,71.17,70.87,71.07,357109.0,66.2674,66.2767,65.9973,66.1836,357109.0
2016-11-09 14:40:00,71.07,71.65,71.07,71.44,214349.0,66.1836,66.7237,66.1836,66.5281,214349.0
2016-11-09 14:50:00,71.45,71.57,70.87,70.96,292606.0,66.5375,66.6492,65.9973,66.0811,292606.0
2016-11-09 15:00:00,70.96,71.28,70.89,71.22,316619.0,66.0811,66.3791,66.016,66.3233,316619.0
2016-11-09 15:10:00,71.22,71.63,71.13,71.6,368392.0,66.3233,66.7051,66.2395,66.6771,368392.0
2016-11-09 15:20:00,71.62,72.01,71.54,71.98,535035.0,66.6958,67.059,66.6213,67.031,535035.0
2016-11-09 15:30:00,71.98,72.15,71.95,72.06,607955.0,67.031,67.1893,67.0031,67.1055,607955.0
2016-11-09 15:40:00,72.06,72.14,71.93,72.04,810949.0,67.1055,67.18,66.9845,67.0869,810949.0
2016-11-09 15:50:00,72.05,72.34,72.04,72.16,922702.0,67.0962,67.3663,67.0869,67.1986,922702.0
2016-11-10 09:30:00,72.38,73.04,72.38,72.64,441192.0,67.4035,68.0181,67.4035,67.6456,441192.0
2016-11-10 09:40:00,72.64,73.08,72.53,73.0,380629.0,67.6456,68.0554,67.5432,67.9809,380629.0
2016-11-10 09:50:00,73.03,73.94,73.03,73.58,264204.0,68.0088,68.8563,68.0088,68.521,264204.0
2016-11-10 10:00:00,73.59,73.63,73.35,73.48,196257.0,68.5303,68.5676,68.3068,68.4279,196257.0
2016-11-10 10:10:00,73.48,73.53,72.18,72.25,423729.0,68.4279,68.4744,67.2173,67.2825,423729.0
2016-11-10 10:20:00,72.25,72.51,70.96,70.97,376509.0,67.2825,67.5246,66.0811,66.0905,376509.0
2016-11-10 10:30:00,70.97,71.11,70.73,71.06,566277.0,66.0905,66.2208,65.867,66.1743,566277.0
2016-11-10 10:40:00,71.06,71.45,71.03,71.34,375691.0,66.1743,66.5375,66.1463,66.435,375691.0
2016-11-10 10:50:00,71.34,71.5,70.39,70.79,448831.0,66.435,66.584,65.5503,65.9228,448831.0
2016-11-10 11:00:00,70.77,71.28,70.56,71.24,251525.0,65.9042,66.3791,65.7086,66.3419,251525.0
2016-11-10 11:10:00,71.23,71.47,71.05,71.31,278075.0,66.3326,66.5561,66.165,66.4071,278075.0
2016-11-10 11:20:00,71.33,71.5,71.32,71.48,238738.0,66.4257,66.584,66.4164,66.5654,238738.0
2016-11-10 11:30:00,71.49,71.9,71.4,71.47,163852.0,66.5747,66.9565,66.4909,66.5561,163852.0
2016-11-10 11:40:00,71.47,71.72,71.44,71.5,108691.0,66.5561,66.7889,66.5281,66.584,108691.0
2016-11-10 11:50:00,71.5,71.56,71.37,71.5,223409.0,66.584,66.6399,66.463,66.584,223409.0
2016-11-10 12:00:00,71.51,71.7,71.45,71.52,81863.0,66.5933,66.7703,66.5375,66.6026,81863.0
2016-11-10 12:10:00,71.51,71.73,71.47,71.62,94234.0,66.5933,66.7982,66.5561,66.6958,94234.0
2016-11-10 12:20:00,71.63,71.76,71.59,71.64,112129.0,66.7051,66.8261,66.6678,66.7144,112129.0
2016-11-10 12:30:00,71.65,71.68,71.54,71.62,99921.0,66.7237,66.7516,66.6213,66.6958,99921.0
2016-11-10 12:40:00,71.62,71.73,71.55,71.63,183182.0,66.6958,66.7982,66.6306,66.7051,183182.0
2016-11-10 12:50:00,71.64,71.82,71.63,71.72,77844.0,66.7144,66.882,66.7051,66.7889,77844.0
2016-11-10 13:00:00,71.72,71.95,71.64,71.93,78925.0,66.7889,67.0031,66.7144,66.9845,78925.0
2016-11-10 13:10:00,71.97,71.97,71.66,71.7,70302.0,67.0217,67.0217,66.733,66.7703,70302.0
2016-11-10 13:20:00,71.69,71.74,71.59,71.62,81090.0,66.761,66.8075,66.6678,66.6958,81090.0
2016-11-10 13:30:00,71.63,71.66,71.54,71.54,201209.0,66.7051,66.733,66.6213,66.6213,201209.0
2016-11-10 13:40:00,71.52,71.56,71.5,71.55,123555.0,66.6026,66.6399,66.584,66.6306,123555.0
2016-11-10 13:50:00,71.56,71.58,71.52,71.55,226653.0,66.6399,66.6585,66.6026,66.6306,226653.0
2016-11-10 14:00:00,71.55,71.57,71.52,71.55,166611.0,66.6306,66.6492,66.6026,66.6306,166611.0
2016-11-10 14:10:00,71.56,71.62,71.23,71.51,258795.0,66.6399,66.6958,66.3326,66.5933,258795.0
2016-11-10 14:20:00,71.52,71.52,71.39,71.51,133656.0,66.6026,66.6026,66.4816,66.5933,133656.0
2016-11-10 14:30:00,71.51,71.67,71.51,71.67,112809.0,66.5933,66.7423,66.5933,66.7423,112809.0
2016-11-10 14:40:00,71.67,72.01,71.66,71.92,110004.0,66.7423,67.059,66.733,66.9751,110004.0
2016-11-10 14:50:00,71.92,72.06,71.8,72.06,132389.0,66.9751,67.1055,66.8634,67.1055,132389.0
2016-11-10 15:00:00,72.07,72.08,71.88,72.03,146742.0,67.1148,67.1241,66.9379,67.0776,146742.0
2016-11-10 15:10:00,72.02,72.03,71.92,71.97,162681.0,67.0683,67.0776,66.9751,67.0217,162681.0
2016-11-10 15:20:00,71.97,72.04,71.91,72.01,187030.0,67.0217,67.0869,66.9658,67.059,187030.0
2016-11-10 15:30:00,72.01,72.01,71.95,71.97,266442.0,67.059,67.059,67.0031,67.0217,266442.0
2016-11-10 15:40:00,71.96,72.14,71.95,72.13,305745.0,67.0124,67.18,67.0031,67.1707,305745.0
2016-11-10 15:50:00,72.13,72.17,72.03,72.05,341386.0,67.1707,67.208,67.0776,67.0962,341386.0
2016-11-11 09:30:00,71.28,71.53,70.52,71.06,293154.0,66.3791,66.612,65.6714,66.1743,293154.0
2016-11-11 09:40:00,71.0,71.43,70.92,71.36,156393.0,66.1184,66.5188,66.0439,66.4536,156393.0
2016-11-11 09:50:00,71.4,71.44,70.9,71.15,134407.0,66.4909,66.5281,66.0253,66.2581,134407.0
2016-11-11 10:00:00,71.16,71.29,70.97,71.14,98448.0,66.2674,66.3885,66.0905,66.2488,98448.0
2016-11-11 10:10:00,71.12,71.14,70.8,70.88,169655.0,66.2301,66.2488,65.9321,66.0066,169655.0
2016-11-11 10:20:00,70.88,71.01,70.68,70.83,145199.0,66.0066,66.1277,65.8204,65.9601,145199.0
2016-11-11 10:30:00,70.81,70.88,70.41,70.49,270301.0,65.9415,66.0066,65.569,65.6435,270301.0
2016-11-11 10:40:00,70.5,70.61,70.36,70.37,219183.0,65.6528,65.7552,65.5224,65.5317,219183.0
2016-11-11 10:50:00,70.38,70.4,69.97,69.98,210137.0,65.541,65.5597,65.1592,65.1685,210137.0
2016-11-11 11:00:00,69.93,70.07,69.86,69.93,252506.0,65.122,65.2523,65.0568,65.122,252506.0
2016-11-11 11:10:00,69.93,69.93,69.24,69.34,230271.0,65.122,65.122,64.4794,64.5725,230271.0
2016-11-11 11:20:00,69.35,69.81,69.27,69.5,154857.0,64.5818,65.0102,64.5073,64.7215,154857.0
2016-11-11 11:30:00,69.5,69.93,69.48,69.82,91815.0,64.7215,65.122,64.7029,65.0195,91815.0
2016-11-11 11:40:00,69.82,69.83,69.33,69.38,89641.0,65.0195,65.0288,64.5632,64.6098,89641.0
2016-11-11 11:50:00,69.39,69.52,69.17,69.31,214026.0,64.6191,64.7402,64.4142,64.5446,214026.0
2016-11-11 12:00:00,69.31,69.53,69.31,69.49,123931.0,64.5446,64.7495,64.5446,64.7122,123931.0
2016-11-11 12:10:00,69.5,69.54,69.38,69.41,102350.0,64.7215,64.7588,64.6098,64.6377,102350.0
2016-11-11 12:20:00,69.42,69.54,69.39,69.5,107470.0,64.647,64.7588,64.6191,64.7215,107470.0
2016-11-11 12:30:00,69.5,69.63,69.49,69.62,99374.0,64.7215,64.8426,64.7122,64.8333,99374.0
2016-11-11 12:40:00,69.63,69.77,69.48,69.53,110655.0,64.8426,64.973,64.7029,64.7495,110655.0
2016-11-11 12:50:00,69.51,69.52,68.82,68.9,117415.0,64.7308,64.7402,64.0883,64.1628,117415.0
2016-11-11 13:00:00,68.9,69.15,68.89,69.11,144566.0,64.1628,64.3956,64.1535,64.3583,144566.0
2016-11-11 13:10:00,69.11,69.22,68.67,68.67,139685.0,64.3583,64.4608,63.9486,63.9486,139685.0
2016-11-11 13:20:00,68.67,69.17,68.66,69.12,134704.0,63.9486,64.4142,63.9393,64.3677,134704.0
2016-11-11 13:30:00,69.11,69.36,69.11,69.29,150245.0,64.3583,64.5912,64.3583,64.526,150245.0
2016-11-11 13:40:00,69.3,69.49,69.24,69.27,138793.0,64.5353,64.7122,64.4794,64.5073,138793.0
2016-11-11 13:50:00,69.25,69.3,68.63,68.64,115470.0,64.4887,64.5353,63.9113,63.9207,115470.0
2016-11-11 14:00:00,68.63,68.88,68.61,68.68,160303.0,63.9113,64.1442,63.8927,63.9579,160303.0
2016-11-11 14:10:00,68.69,68.71,68.51,68.51,108777.0,63.9672,63.9858,63.7996,63.7996,108777.0
2016-11-11 14:20:00,68.52,68.66,68.41,68.41,113913.0,63.8089,63.9393,63.7065,63.7065,113913.0
2016-11-11 14:30:00,68.43,68.66,68.43,68.47,123568.0,63.7251,63.9393,63.7251,63.7623,123568.0
2016-11-11 14:40:00,68.46,68.48,68.16,68.18,195835.0,63.753,63.7717,63.4737,63.4923,195835.0
2016-11-11 14:50:00,68.17,68.37,68.02,68.03,156347.0,63.483,63.6692,63.3433,63.3526,156347.0
2016-11-11 15:00:00,68.02,68.45,68.02,68.29,203456.0,63.3433,63.7437,63.3433,63.5947,203456.0
2016-11-11 15:10:00,68.29,69.65,68.28,68.94,689164.0,63.5947,64.8612,63.5854,64.2,689164.0
2016-11-11 15:20:00,68.93,69.07,68.37,68.38,285171.0,64.1907,64.3211,63.6692,63.6785,285171.0
2016-11-11 15:30:00,68.39,68.84,68.39,68.7,255478.0,63.6878,64.1069,63.6878,63.9765,255478.0
2016-11-11 15:40:00,68.71,69.71,68.7,69.51,647851.0,63.9858,64.9171,63.9765,64.7308,647851.0
2016-11-11 15:50:00,69.54,69.88,69.43,69.56,917649.0,64.7588,65.0754,64.6563,64.7774,917649.0
2016-11-14 09:30:00,69.58,70.15,69.58,70.06,297387.0,64.796,65.3268,64.796,65.243,297387.0
2016-11-14 09:40:00,70.05,70.48,69.86,70.39,216221.0,65.2337,65.6342,65.0568,65.5503,216221.0
2016-11-14 09:50:00,70.37,70.88,70.25,70.8,282411.0,65.5317,66.0066,65.42,65.9321,282411.0
2016-11-14 10:00:00,70.8,71.8,70.57,71.44,292057.0,65.9321,66.8634,65.718,66.5281,292057.0
2016-11-14 10:10:00,71.47,71.85,71.41,71.71,267511.0,66.5561,66.91,66.5002,66.7796,267511.0
2016-11-14 10:20:00,71.72,71.73,71.4,71.57,189949.0,66.7889,66.7982,66.4909,66.6492,189949.0
2016-11-14 10:30:00,71.59,71.82,71.58,71.59,370568.0,66.6678,66.882,66.6585,66.6678,370568.0
2016-11-14 10:40:00,71.6,71.66,71.52,71.6,82428.0,66.6771,66.733,66.6026,66.6771,82428.0
2016-11-14 10:50:00,71.6,71.67,71.56,71.61,141454.0,66.6771,66.7423,66.6399,66.6865,141454.0
2016-11-14 11:00:00,71.59,71.75,71.57,71.72,91406.0,66.6678,66.8168,66.6492,66.7889,91406.0
2016-11-14 11:10:00,71.69,72.02,71.65,72.01,107452.0,66.761,67.0683,66.7237,67.059,107452.0
2016-11-14 11:20:00,72.0,72.01,71.57,71.61,71416.0,67.0496,67.059,66.6492,66.6865,71416.0
2016-11-14 11:30:00,71.61,71.73,71.59,71.61,46322.0,66.6865,66.7982,66.6678,66.6865,46322.0
2016-11-14 11:40:00,71.6,71.74,71.58,71.74,54381.0,66.6771,66.8075,66.6585,66.8075,54381.0
2016-11-14 11:50:00,71.75,71.76,71.57,71.65,59125.0,66.8168,66.8261,66.6492,66.7237,59125.0
2016-11-14 12:00:00,71.65,71.65,71.29,71.33,69477.0,66.7237,66.7237,66.3885,66.4257,69477.0
2016-11-14 12:10:00,71.33,71.41,71.28,71.41,38148.0,66.4257,66.5002,66.3791,66.5002,38148.0
2016-11-14 12:20:00,71.43,71.71,71.41,71.69,74326.0,66.5188,66.7796,66.5002,66.761,74326.0
2016-11-14 12:30:00,71.7,71.94,71.65,71.92,71753.0,66.7703,66.9938,66.7237,66.9751,71753.0
2016-11-14 12:40:00,71.93,72.69,71.92,72.54,247728.0,66.9845,67.6922,66.9751,67.5525,247728.0
2016-11-14 12:50:00,72.53,72.58,72.05,72.07,163113.0,67.5432,67.5898,67.0962,67.1148,163113.0
2016-11-14 13:00:00,72.1,72.18,71.87,71.9,155822.0,67.1428,67.2173,66.9286,66.9565,155822.0
2016-11-14 13:10:00,71.92,72.06,71.9,72.05,92778.0,66.9751,67.1055,66.9565,67.0962,92778.0
2016-11-14 13:20:00,72.06,72.24,72.0,72.23,73750.0,67.1055,67.2731,67.0496,67.2638,73750.0
2016-11-14 13:30:00,72.24,72.32,72.05,72.15,97873.0,67.2731,67.3476,67.0962,67.1893,97873.0
2016-11-14 13:40:00,72.14,72.18,72.03,72.1,107349.0,67.18,67.2173,67.0776,67.1428,107349.0
2016-11-14 13:50:00,72.1,72.1,71.86,71.87,79929.0,67.1428,67.1428,66.9193,66.9286,79929.0
2016-11-14 14:00:00,71.87,71.94,71.68,71.81,38331.0,66.9286,66.9938,66.7516,66.8727,38331.0
2016-11-14 14:10:00,71.8,71.88,71.76,71.87,49448.0,66.8634,66.9379,66.8261,66.9286,49448.0
2016-11-14 14:20:00,71.87,71.92,71.8,71.91,88646.0,66.9286,66.9751,66.8634,66.9658,88646.0
2016-11-14 14:30:00,71.9,71.93,71.84,71.87,53205.0,66.9565,66.9845,66.9006,66.9286,53205.0
2016-11-14 14:40:00,71.87,71.92,71.81,71.92,87378.0,66.9286,66.9751,66.8727,66.9751,87378.0
2016-11-14 14:50:00,71.92,72.16,71.9,72.13,120315.0,66.9751,67.1986,66.9565,67.1707,120315.0
2016-11-14 15:00:00,72.12,72.12,71.96,72.03,74622.0,67.1614,67.1614,67.0124,67.0776,74622.0
2016-11-14 15:10:00,72.03,72.14,72.01,72.14,194329.0,67.0776,67.18,67.059,67.18,194329.0
2016-11-14 15:20:00,72.13,72.17,72.09,72.16,130428.0,67.1707,67.208,67.1335,67.1986,130428.0
2016-11-14 15:30:00,72.16,72.24,72.16,72.22,159866.0,67.1986,67.2731,67.1986,67.2545,159866.0
2016-11-14 15:40:00,72.22,72.23,71.88,71.93,172268.0,67.2545,67.2638,66.9379,66.9845,172268.0
2016-11-14 15:50:00,71.93,72.0,71.92,71.94,234639.0,66.9845,67.0496,66.9751,66.9938,234639.0
2016-11-15 09:30:00,73.16,73.59,72.26,72.26,175723.0,68.1299,68.5303,67.2918,67.2918,175723.0
2016-11-15 09:40:00,72.28,72.59,72.05,72.33,88980.0,67.3104,67.5991,67.0962,67.357,88980.0
2016-11-15 09:50:00,72.31,72.43,72.02,72.2,126627.0,67.3383,67.4501,67.0683,67.2359,126627.0
2016-11-15 10:00:00,72.25,72.46,72.2,72.25,113724.0,67.2825,67.478,67.2359,67.2825,113724.0
2016-11-15 10:10:00,72.25,72.59,72.22,72.37,94576.0,67.2825,67.5991,67.2545,67.3942,94576.0
2016-11-15 10:20:00,72.36,72.91,72.36,72.85,109857.0,67.3849,67.8971,67.3849,67.8412,109857.0
2016-11-15 10:30:00,72.85,73.1,72.78,73.03,178288.0,67.8412,68.074,67.776,68.0088,178288.0
2016-11-15 10:40:00,73.02,73.1,72.81,73.05,87794.0,67.9995,68.074,67.804,68.0275,87794.0
2016-11-15 10:50:00,73.07,73.35,73.07,73.29,127720.0,68.0461,68.3068,68.0461,68.2509,127720.0
2016-11-15 11:00:00,73.28,73.53,73.18,73.42,148658.0,68.2416,68.4744,68.1485,68.372,148658.0
2016-11-15 11:10:00,73.42,73.46,73.17,73.17,125995.0,68.372,68.4093,68.1392,68.1392,125995.0
2016-11-15 11:20:00,73.17,73.19,73.09,73.16,67040.0,68.1392,68.1578,68.0647,68.1299,67040.0
2016-11-15 11:30:00,73.18,73.34,73.08,73.3,79825.0,68.1485,68.2975,68.0554,68.2603,79825.0
2016-11-15 11:40:00,73.31,73.56,73.29,73.53,109976.0,68.2696,68.5024,68.2509,68.4744,109976.0
2016-11-15 11:50:00,73.53,73.63,73.45,73.62,146050.0,68.4744,68.5676,68.3999,68.5583,146050.0
2016-11-15 12:00:00,73.62,73.66,73.51,73.56,89784.0,68.5583,68.5955,68.4558,68.5024,89784.0
2016-11-15 12:10:00,73.57,73.85,73.57,73.79,79974.0,68.5117,68.7724,68.5117,68.7166,79974.0
2016-11-15 12:20:00,73.79,74.0,73.77,73.85,66272.0,68.7166,68.9121,68.6979,68.7724,66272.0
2016-11-15 12:30:00,73.83,73.87,73.64,73.67,61593.0,68.7538,68.7911,68.5769,68.6048,61593.0
2016-11-15 12:40:00,73.66,73.73,73.6,73.69,78370.0,68.5955,68.6607,68.5396,68.6234,78370.0
2016-11-15 12:50:00,73.68,73.8,73.62,73.72,55556.0,68.6141,68.7259,68.5583,68.6514,55556.0
2016-11-15 13:00:00,73.71,73.84,73.69,73.79,48006.0,68.6421,68.7631,68.6234,68.7166,48006.0
2016-11-15 13:10:00,73.79,73.85,73.75,73.81,39501.0,68.7166,68.7724,68.6793,68.7352,39501.0
2016-11-15 13:20:00,73.82,73.82,73.65,73.71,59392.0,68.7445,68.7445,68.5862,68.6421,59392.0
2016-11-15 13:30:00,73.68,73.87,73.68,73.8,67211.0,68.6141,68.7911,68.6141,68.7259,67211.0
2016-11-15 13:40:00,73.79,73.86,73.56,73.56,74775.0,68.7166,68.7818,68.5024,68.5024,74775.0
2016-11-15 13:50:00,73.56,73.79,73.46,73.78,137377.0,68.5024,68.7166,68.4093,68.7073,137377.0
2016-11-15 14:00:00,73.77,73.8,73.57,73.68,60280.0,68.6979,68.7259,68.5117,68.6141,60280.0
2016-11-15 14:10:00,73.67,73.71,73.57,73.59,82526.0,68.6048,68.6421,68.5117,68.5303,82526.0
2016-11-15 14:20:00,73.6,73.77,73.55,73.76,80290.0,68.5396,68.6979,68.4931,68.6886,80290.0
2016-11-15 14:30:00,73.77,73.93,73.75,73.89,62991.0,68.6979,68.8469,68.6793,68.8097,62991.0
2016-11-15 14:40:00,73.89,74.0,73.83,73.89,47095.0,68.8097,68.9121,68.7538,68.8097,47095.0
2016-11-15 14:50:00,73.9,74.0,73.84,73.88,80555.0,68.819,68.9121,68.7631,68.8004,80555.0
2016-11-15 15:00:00,73.87,73.9,73.84,73.88,61779.0,68.7911,68.819,68.7631,68.8004,61779.0
2016-11-15 15:10:00,73.87,73.94,73.8,73.81,64949.0,68.7911,68.8563,68.7259,68.7352,64949.0
2016-11-15 15:20:00,73.82,73.83,73.69,73.79,74925.0,68.7445,68.7538,68.6234,68.7166,74925.0
2016-11-15 15:30:00,73.79,73.79,73.61,73.79,126575.0,68.7166,68.7166,68.5489,68.7166,126575.0
2016-11-15 15:40:00,73.81,73.94,73.8,73.93,165292.0,68.7352,68.8563,68.7259,68.8469,165292.0
2016-11-15 15:50:00,73.94,74.0,73.87,74.0,287552.0,68.8563,68.9121,68.7911,68.9121,287552.0
2016-11-16 09:30:00,74.12,74.24,73.88,74.07,122272.0,69.0239,69.1356,68.8004,68.9773,122272.0
2016-11-16 09:40:00,74.04,74.25,73.87,73.98,44951.0,68.9494,69.1449,68.7911,68.8935,44951.0
2016-11-16 09:50:00,73.98,74.01,73.84,73.96,160807.0,68.8935,68.9214,68.7631,68.8749,160807.0
2016-11-16 10:00:00,73.93,74.16,73.87,74.09,40964.0,68.8469,69.0611,68.7911,68.9959,40964.0
2016-11-16 10:10:00,74.07,74.09,73.85,73.85,39163.0,68.9773,68.9959,68.7724,68.7724,39163.0
2016-11-16 10:20:00,73.84,73.99,73.78,73.86,27598.0,68.7631,68.9028,68.7073,68.7818,27598.0
2016-11-16 10:30:00,73.87,73.96,73.79,73.95,40974.0,68.7911,68.8749,68.7166,68.8656,40974.0
2016-11-16 10:40:00,73.96,74.02,73.9,73.9,48233.0,68.8749,68.9308,68.819,68.819,48233.0
2016-11-16 10:50:00,73.91,73.94,73.88,73.92,151664.0,68.8283,68.8563,68.8004,68.8376,151664.0
2016-11-16 11:00:00,73.92,73.94,73.67,73.71,37099.0,68.8376,68.8563,68.6048,68.6421,37099.0
2016-11-16 11:10:00,73.71,73.8,73.58,73.75,31762.0,68.6421,68.7259,68.521,68.6793,31762.0
2016-11-16 11:20:00,73.74,73.75,73.62,73.65,28297.0,68.67,68.6793,68.5583,68.5862,28297.0
2016-11-16 11:30:00,73.65,73.65,73.5,73.51,24341.0,68.5862,68.5862,68.4465,68.4558,24341.0
2016-11-16 11:40:00,73.52,73.61,73.45,73.46,63750.0,68.4651,68.5489,68.3999,68.4093,63750.0
2016-11-16 11:50:00,73.47,73.48,73.23,73.32,32494.0,68.4186,68.4279,68.1951,68.2789,32494.0
2016-11-16 12:00:00,73.32,73.48,73.28,73.35,53198.0,68.2789,68.4279,68.2416,68.3068,53198.0
2016-11-16 12:10:00,73.36,73.41,73.19,73.21,70756.0,68.3161,68.3627,68.1578,68.1764,70756.0
2016-11-16 12:20:00,73.21,73.31,73.17,73.23,44234.0,68.1764,68.2696,68.1392,68.1951,44234.0
2016-11-16 12:30:00,73.23,73.33,73.23,73.23,129836.0,68.1951,68.2882,68.1951,68.1951,129836.0
2016-11-16 12:40:00,73.23,73.23,72.94,73.02,67643.0,68.1951,68.1951,67.925,67.9995,67643.0
2016-11-16 12:50:00,73.03,73.21,72.97,73.15,46874.0,68.0088,68.1764,67.953,68.1206,46874.0
2016-11-16 13:00:00,73.15,73.18,73.01,73.07,52789.0,68.1206,68.1485,67.9902,68.0461,52789.0
2016-11-16 13:10:00,73.09,73.18,73.08,73.17,36480.0,68.0647,68.1485,68.0554,68.1392,36480.0
2016-11-16 13:20:00,73.16,73.25,73.16,73.17,46049.0,68.1299,68.2137,68.1299,68.1392,46049.0
2016-11-16 13:30:00,73.17,73.2,73.08,73.19,72647.0,68.1392,68.1671,68.0554,68.1578,72647.0
2016-11-16 13:40:00,73.2,73.33,73.16,73.22,53888.0,68.1671,68.2882,68.1299,68.1858,53888.0
2016-11-16 13:50:00,73.22,73.25,73.21,73.23,46881.0,68.1858,68.2137,68.1764,68.1951,46881.0
2016-11-16 14:00:00,73.23,73.26,73.14,73.24,66026.0,68.1951,68.223,68.1113,68.2044,66026.0
2016-11-16 14:10:00,73.24,73.35,73.21,73.25,46839.0,68.2044,68.3068,68.1764,68.2137,46839.0
2016-11-16 14:20:00,73.24,73.3,73.24,73.26,36172.0,68.2044,68.2603,68.2044,68.223,36172.0
2016-11-16 14:30:00,73.28,73.45,73.26,73.45,54035.0,68.2416,68.3999,68.223,68.3999,54035.0
2016-11-16 14:40:00,73.46,73.5,73.45,73.5,35861.0,68.4093,68.4465,68.3999,68.4465,35861.0
2016-11-16 14:50:00,73.5,73.55,73.42,73.47,39327.0,68.4465,68.4931,68.372,68.4186,39327.0
2016-11-16 15:00:00,73.47,73.5,73.43,73.46,41285.0,68.4186,68.4465,68.3813,68.4093,41285.0
2016-11-16 15:10:00,73.46,73.47,73.34,73.39,39705.0,68.4093,68.4186,68.2975,68.3441,39705.0
2016-11-16 15:20:00,73.4,73.4,73.3,73.33,41491.0,68.3534,68.3534,68.2603,68.2882,41491.0
2016-11-16 15:30:00,73.34,73.44,73.33,73.43,41359.0,68.2975,68.3906,68.2882,68.3813,41359.0
2016-11-16 15:40:00,73.44,73.56,73.44,73.49,70642.0,68.3906,68.5024,68.3906,68.4372,70642.0
2016-11-16 15:50:00,73.5,73.55,73.42,73.54,172527.0,68.4465,68.4931,68.372,68.4838,172527.0
2016-11-17 09:30:00,73.44,73.84,73.31,73.83,57178.0,68.3906,68.7631,68.2696,68.7538,57178.0
2016-11-17 09:40:00,73.8,74.0,73.72,73.99,101302.0,68.7259,68.9121,68.6514,68.9028,101302.0
2016-11-17 09:50:00,74.01,74.16,73.94,74.0,57336.0,68.9214,69.0611,68.8563,68.9121,57336.0
2016-11-17 10:00:00,74.03,74.62,73.98,74.56,81920.0,68.9401,69.4895,68.8935,69.4336,81920.0
2016-11-17 10:10:00,74.55,74.76,74.39,74.74,54250.0,69.4243,69.6199,69.2753,69.6013,54250.0
2016-11-17 10:20:00,74.76,74.98,74.64,74.98,80354.0,69.6199,69.8248,69.5081,69.8248,80354.0
2016-11-17 10:30:00,74.95,74.98,74.7,74.83,81378.0,69.7968,69.8248,69.564,69.6851,81378.0
2016-11-17 10:40:00,74.83,74.9,74.63,74.78,115087.0,69.6851,69.7503,69.4988,69.6385,115087.0
2016-11-17 10:50:00,74.79,74.8,74.57,74.66,195275.0,69.6478,69.6571,69.4429,69.5268,195275.0
2016-11-17 11:00:00,74.63,74.97,74.6,74.97,72990.0,69.4988,69.8154,69.4709,69.8154,72990.0
2016-11-17 11:10:00,74.95,75.01,74.9,74.96,101123.0,69.7968,69.8527,69.7503,69.8061,101123.0
2016-11-17 11:20:00,74.97,75.04,74.9,75.03,74570.0,69.8154,69.8806,69.7503,69.8713,74570.0
2016-11-17 11:30:00,75.03,75.13,74.93,75.02,104424.0,69.8713,69.9644,69.7782,69.862,104424.0
2016-11-17 11:40:00,75.02,75.06,74.93,75.04,57857.0,69.862,69.8993,69.7782,69.8806,57857.0
2016-11-17 11:50:00,75.04,75.07,74.93,74.98,65896.0,69.8806,69.9086,69.7782,69.8248,65896.0
2016-11-17 12:00:00,74.98,75.03,74.97,75.0,63787.0,69.8248,69.8713,69.8154,69.8434,63787.0
2016-11-17 12:10:00,75.0,75.02,74.78,74.82,81886.0,69.8434,69.862,69.6385,69.6758,81886.0
2016-11-17 12:20:00,74.83,74.85,74.69,74.82,69563.0,69.6851,69.7037,69.5547,69.6758,69563.0
2016-11-17 12:30:00,74.81,74.91,74.81,74.88,56945.0,69.6664,69.7596,69.6664,69.7316,56945.0
2016-11-17 12:40:00,74.85,74.86,74.7,74.74,52501.0,69.7037,69.713,69.564,69.6013,52501.0
2016-11-17 12:50:00,74.76,74.93,74.76,74.85,34693.0,69.6199,69.7782,69.6199,69.7037,34693.0
2016-11-17 13:00:00,74.83,74.93,74.78,74.93,38404.0,69.6851,69.7782,69.6385,69.7782,38404.0
2016-11-17 13:10:00,74.94,74.99,74.89,74.99,40605.0,69.7875,69.8341,69.7409,69.8341,40605.0
2016-11-17 13:20:00,74.99,75.03,74.93,75.03,35320.0,69.8341,69.8713,69.7782,69.8713,35320.0
2016-11-17 13:30:00,75.03,75.1,75.0,75.01,73135.0,69.8713,69.9365,69.8434,69.8527,73135.0
2016-11-17 13:40:00,75.01,75.1,74.94,75.09,35743.0,69.8527,69.9365,69.7875,69.9272,35743.0
2016-11-17 13:50:00,75.09,75.11,74.82,74.82,77538.0,69.9272,69.9458,69.6758,69.6758,77538.0
2016-11-17 14:00:00,74.81,74.85,74.75,74.84,70363.0,69.6664,69.7037,69.6106,69.6944,70363.0
2016-11-17 14:10:00,74.84,74.86,74.79,74.8,47119.0,69.6944,69.713,69.6478,69.6571,47119.0
2016-11-17 14:20:00,74.81,74.86,74.77,74.79,39191.0,69.6664,69.713,69.6292,69.6478,39191.0
2016-11-17 14:30:00,74.8,74.82,74.7,74.82,60960.0,69.6571,69.6758,69.564,69.6758,60960.0
2016-11-17 14:40:00,74.82,74.9,74.82,74.89,75723.0,69.6758,69.7503,69.6758,69.7409,75723.0
2016-11-17 14:50:00,74.89,74.89,74.66,74.7,132589.0,69.7409,69.7409,69.5268,69.564,132589.0
2016-11-17 15:00:00,74.7,74.73,74.61,74.67,67066.0,69.564,69.5919,69.4802,69.5361,67066.0
2016-11-17 15:10:00,74.68,74.79,74.65,74.72,83447.0,69.5454,69.6478,69.5174,69.5826,83447.0
2016-11-17 15:20:00,74.72,74.83,74.72,74.75,78048.0,69.5826,69.6851,69.5826,69.6106,78048.0
2016-11-17 15:30:00,74.75,74.8,74.69,74.79,84220.0,69.6106,69.6571,69.5547,69.6478,84220.0
2016-11-17 15:40:00,74.8,74.81,74.72,74.73,135283.0,69.6571,69.6664,69.5826,69.5919,135283.0
2016-11-17 15:50:00,74.74,74.81,74.62,74.67,224494.0,69.6013,69.6664,69.4895,69.5361,224494.0
2016-11-18 09:30:00,74.68,74.97,74.67,74.79,107201.0,69.5454,69.8154,69.5361,69.6478,107201.0
2016-11-18 09:40:00,74.8,74.82,74.03,74.5,43862.0,69.6571,69.6758,68.9401,69.3778,43862.0
2016-11-18 09:50:00,74.53,74.66,74.24,74.27,18322.0,69.4057,69.5268,69.1356,69.1636,18322.0
2016-11-18 10:00:00,74.29,74.32,73.81,73.85,42779.0,69.1822,69.2101,68.7352,68.7724,42779.0
2016-11-18 10:10:00,73.87,73.88,73.65,73.71,43334.0,68.7911,68.8004,68.5862,68.6421,43334.0
2016-11-18 10:20:00,73.71,73.72,73.33,73.39,88069.0,68.6421,68.6514,68.2882,68.3441,88069.0
2016-11-18 10:30:00,73.39,73.4,73.19,73.28,56290.0,68.3441,68.3534,68.1578,68.2416,56290.0
2016-11-18 10:40:00,73.27,73.49,73.27,73.43,46979.0,68.2323,68.4372,68.2323,68.3813,46979.0
2016-11-18 10:50:00,73.42,73.53,73.4,73.51,33613.0,68.372,68.4744,68.3534,68.4558,33613.0
2016-11-18 11:00:00,73.5,73.51,73.07,73.13,64273.0,68.4465,68.4558,68.0461,68.1019,64273.0
2016-11-18 11:10:00,73.12,73.13,72.84,72.84,61105.0,68.0926,68.1019,67.8319,67.8319,61105.0
2016-11-18 11:20:00,72.84,72.87,72.6,72.67,60940.0,67.8319,67.8598,67.6084,67.6736,60940.0
2016-11-18 11:30:00,72.67,72.71,72.49,72.68,66029.0,67.6736,67.7108,67.506,67.6829,66029.0
2016-11-18 11:40:00,72.68,72.7,72.51,72.53,69430.0,67.6829,67.7015,67.5246,67.5432,69430.0
2016-11-18 11:50:00,72.57,72.68,72.53,72.56,29349.0,67.5805,67.6829,67.5432,67.5711,29349.0
2016-11-18 12:00:00,72.56,72.65,72.47,72.48,29167.0,67.5711,67.655,67.4873,67.4966,29167.0
2016-11-18 12:10:00,72.48,72.68,72.39,72.59,64265.0,67.4966,67.6829,67.4128,67.5991,64265.0
2016-11-18 12:20:00,72.6,72.64,72.56,72.58,21154.0,67.6084,67.6456,67.5711,67.5898,21154.0
2016-11-18 12:30:00,72.59,72.63,72.49,72.61,27810.0,67.5991,67.6363,67.506,67.6177,27810.0
2016-11-18 12:40:00,72.61,72.63,72.56,72.6,18378.0,67.6177,67.6363,67.5711,67.6084,18378.0
2016-11-18 12:50:00,72.6,72.63,72.55,72.59,38959.0,67.6084,67.6363,67.5618,67.5991,38959.0
2016-11-18 13:00:00,72.59,72.79,72.58,72.76,22870.0,67.5991,67.7853,67.5898,67.7574,22870.0
2016-11-18 13:10:00,72.76,72.77,72.65,72.72,13755.0,67.7574,67.7667,67.655,67.7201,13755.0
2016-11-18 13:20:00,72.72,72.77,72.67,72.68,18641.0,67.7201,67.7667,67.6736,67.6829,18641.0
2016-11-18 13:30:00,72.68,72.7,72.57,72.65,22481.0,67.6829,67.7015,67.5805,67.655,22481.0
2016-11-18 13:40:00,72.68,72.74,72.64,72.7,62462.0,67.6829,67.7388,67.6456,67.7015,62462.0
2016-11-18 13:50:00,72.7,72.77,72.68,72.7,17889.0,67.7015,67.7667,67.6829,67.7015,17889.0
2016-11-18 14:00:00,72.7,72.76,72.65,72.69,21622.0,67.7015,67.7574,67.655,67.6922,21622.0
2016-11-18 14:10:00,72.67,72.67,72.39,72.41,73382.0,67.6736,67.6736,67.4128,67.4315,73382.0
2016-11-18 14:20:00,72.43,72.56,72.32,72.34,66580.0,67.4501,67.5711,67.3476,67.3663,66580.0
2016-11-18 14:30:00,72.34,72.53,72.34,72.52,27392.0,67.3663,67.5432,67.3663,67.5339,27392.0
2016-11-18 14:40:00,72.53,72.58,72.45,72.5,32628.0,67.5432,67.5898,67.4687,67.5153,32628.0
2016-11-18 14:50:00,72.49,72.51,72.36,72.5,48518.0,67.506,67.5246,67.3849,67.5153,48518.0
2016-11-18 15:00:00,72.5,72.61,72.42,72.58,86807.0,67.5153,67.6177,67.4408,67.5898,86807.0
2016-11-18 15:10:00,72.58,72.59,72.51,72.55,64840.0,67.5898,67.5991,67.5246,67.5618,64840.0
2016-11-18 15:20:00,72.55,72.59,72.49,72.58,88850.0,67.5618,67.5991,67.506,67.5898,88850.0
2016-11-18 15:30:00,72.58,72.58,72.48,72.54,100319.0,67.5898,67.5898,67.4966,67.5525,100319.0
2016-11-18 15:40:00,72.54,72.66,72.49,72.55,120755.0,67.5525,67.6643,67.506,67.5618,120755.0
2016-11-18 15:50:00,72.54,72.57,72.36,72.39,376933.0,67.5525,67.5805,67.3849,67.4128,376933.0
2016-11-21 09:30:00,72.56,73.09,72.56,72.88,94796.0,67.5711,68.0647,67.5711,67.8691,94796.0
2016-11-21 09:40:00,72.9,73.05,72.63,72.92,83188.0,67.8878,68.0275,67.6363,67.9064,83188.0
2016-11-21 09:50:00,72.88,72.95,72.72,72.8,43414.0,67.8691,67.9343,67.7201,67.7946,43414.0
2016-11-21 10:00:00,72.78,72.87,72.57,72.72,44970.0,67.776,67.8598,67.5805,67.7201,44970.0
2016-11-21 10:10:00,72.71,72.78,72.61,72.66,77886.0,67.7108,67.776,67.6177,67.6643,77886.0
2016-11-21 10:20:00,72.68,72.8,72.66,72.77,89503.0,67.6829,67.7946,67.6643,67.7667,89503.0
2016-11-21 10:30:00,72.78,72.9,72.66,72.72,48865.0,67.776,67.8878,67.6643,67.7201,48865.0
2016-11-21 10:40:00,72.73,72.76,72.51,72.55,50353.0,67.7295,67.7574,67.5246,67.5618,50353.0
2016-11-21 10:50:00,72.54,72.55,72.29,72.31,72045.0,67.5525,67.5618,67.3197,67.3383,72045.0
2016-11-21 11:00:00,72.31,72.47,72.21,72.26,58853.0,67.3383,67.4873,67.2452,67.2918,58853.0
2016-11-21 11:10:00,72.27,72.41,72.14,72.31,61560.0,67.3011,67.4315,67.18,67.3383,61560.0
2016-11-21 11:20:00,72.31,72.32,72.14,72.15,70895.0,67.3383,67.3476,67.18,67.1893,70895.0
2016-11-21 11:30:00,72.15,72.76,72.14,72.76,60999.0,67.1893,67.7574,67.18,67.7574,60999.0
2016-11-21 11:40:00,72.77,72.95,72.74,72.94,33956.0,67.7667,67.9343,67.7388,67.925,33956.0
2016-11-21 11:50:00,72.92,72.92,72.77,72.84,39603.0,67.9064,67.9064,67.7667,67.8319,39603.0
2016-11-21 12:00:00,72.84,73.18,72.83,73.16,66036.0,67.8319,68.1485,67.8226,68.1299,66036.0
2016-11-21 12:10:00,73.16,73.36,73.11,73.32,39649.0,68.1299,68.3161,68.0833,68.2789,39649.0
2016-11-21 12:20:00,73.32,73.44,73.23,73.42,39464.0,68.2789,68.3906,68.1951,68.372,39464.0
2016-11-21 12:30:00,73.41,73.61,73.38,73.53,49727.0,68.3627,68.5489,68.3348,68.4744,49727.0
2016-11-21 12:40:00,73.54,73.55,73.37,73.38,25110.0,68.4838,68.4931,68.3254,68.3348,25110.0
2016-11-21 12:50:00,73.38,73.48,73.24,73.26,40831.0,68.3348,68.4279,68.2044,68.223,40831.0
2016-11-21 13:00:00,73.26,73.45,73.26,73.43,38550.0,68.223,68.3999,68.223,68.3813,38550.0
2016-11-21 13:10:00,73.41,73.41,73.18,73.19,19841.0,68.3627,68.3627,68.1485,68.1578,19841.0
2016-11-21 13:20:00,73.18,73.24,73.11,73.23,23464.0,68.1485,68.2044,68.0833,68.1951,23464.0
2016-11-21 13:30:00,73.22,73.23,73.1,73.2,21605.0,68.1858,68.1951,68.074,68.1671,21605.0
2016-11-21 13:40:00,73.21,73.22,73.09,73.15,20125.0,68.1764,68.1858,68.0647,68.1206,20125.0
2016-11-21 13:50:00,73.14,73.16,72.95,73.0,46041.0,68.1113,68.1299,67.9343,67.9809,46041.0
2016-11-21 14:00:00,73.0,73.05,72.93,72.98,22860.0,67.9809,68.0275,67.9157,67.9623,22860.0
2016-11-21 14:10:00,72.99,73.02,72.9,72.98,27788.0,67.9716,67.9995,67.8878,67.9623,27788.0
2016-11-21 14:20:00,72.97,73.04,72.91,72.97,20960.0,67.953,68.0181,67.8971,67.953,20960.0
2016-11-21 14:30:00,72.99,73.04,72.96,72.97,23732.0,67.9716,68.0181,67.9436,67.953,23732.0
2016-11-21 14:40:00,72.97,72.98,72.91,72.96,26942.0,67.953,67.9623,67.8971,67.9436,26942.0
2016-11-21 14:50:00,72.97,73.01,72.86,73.0,32169.0,67.953,67.9902,67.8505,67.9809,32169.0
2016-11-21 15:00:00,73.01,73.02,72.91,72.92,24559.0,67.9902,67.9995,67.8971,67.9064,24559.0
2016-11-21 15:10:00,72.91,72.99,72.89,72.9,87995.0,67.8971,67.9716,67.8785,67.8878,87995.0
2016-11-21 15:20:00,72.91,72.92,72.87,72.91,35446.0,67.8971,67.9064,67.8598,67.8971,35446.0
2016-11-21 15:30:00,72.91,72.92,72.83,72.91,73099.0,67.8971,67.9064,67.8226,67.8971,73099.0
2016-11-21 15:40:00,72.91,72.98,72.9,72.91,72274.0,67.8971,67.9623,67.8878,67.8971,72274.0
2016-11-21 15:50:00,72.9,72.98,72.89,72.97,134887.0,67.8878,67.9623,67.8785,67.953,134887.0
2016-11-22 09:30:00,73.0,73.35,72.51,72.62,97179.0,67.9809,68.3068,67.5246,67.627,97179.0
2016-11-22 09:40:00,72.61,72.63,72.26,72.5,96248.0,67.6177,67.6363,67.2918,67.5153,96248.0
2016-11-22 09:50:00,72.5,72.5,71.77,71.96,92505.0,67.5153,67.5153,66.8355,67.0124,92505.0
2016-11-22 10:00:00,71.98,72.38,71.82,71.82,83299.0,67.031,67.4035,66.882,66.882,83299.0
2016-11-22 10:10:00,71.82,71.84,71.6,71.69,79371.0,66.882,66.9006,66.6771,66.761,79371.0
2016-11-22 10:20:00,71.7,71.76,71.51,71.63,166995.0,66.7703,66.8261,66.5933,66.7051,166995.0
2016-11-22 10:30:00,71.67,71.72,71.26,71.27,118481.0,66.7423,66.7889,66.3605,66.3698,118481.0
2016-11-22 10:40:00,71.28,71.47,71.15,71.19,160078.0,66.3791,66.5561,66.2581,66.2953,160078.0
2016-11-22 10:50:00,71.17,71.22,71.1,71.14,81994.0,66.2767,66.3233,66.2115,66.2488,81994.0
2016-11-22 11:00:00,71.14,71.23,71.13,71.13,71430.0,66.2488,66.3326,66.2395,66.2395,71430.0
2016-11-22 11:10:00,71.14,71.14,70.76,71.03,66009.0,66.2488,66.2488,65.8949,66.1463,66009.0
2016-11-22 11:20:00,71.02,71.04,70.58,70.59,76273.0,66.137,66.1556,65.7273,65.7366,76273.0
2016-11-22 11:30:00,70.59,70.6,70.31,70.34,159049.0,65.7366,65.7459,65.4758,65.5038,159049.0
2016-11-22 11:40:00,70.35,70.57,70.32,70.52,91743.0,65.5131,65.718,65.4852,65.6714,91743.0
2016-11-22 11:50:00,70.52,70.53,70.21,70.34,106658.0,65.6714,65.6807,65.3827,65.5038,106658.0
2016-11-22 12:00:00,70.34,70.41,70.24,70.26,82694.0,65.5038,65.569,65.4107,65.4293,82694.0
2016-11-22 12:10:00,70.26,70.48,70.18,70.48,107645.0,65.4293,65.6342,65.3548,65.6342,107645.0
2016-11-22 12:20:00,70.48,70.7,70.35,70.7,98566.0,65.6342,65.839,65.5131,65.839,98566.0
2016-11-22 12:30:00,70.69,70.96,70.69,70.93,84079.0,65.8297,66.0811,65.8297,66.0532,84079.0
2016-11-22 12:40:00,70.93,70.93,70.73,70.74,54089.0,66.0532,66.0532,65.867,65.8763,54089.0
2016-11-22 12:50:00,70.74,70.74,70.52,70.52,63679.0,65.8763,65.8763,65.6714,65.6714,63679.0
2016-11-22 13:00:00,70.52,70.56,70.4,70.48,54729.0,65.6714,65.7086,65.5597,65.6342,54729.0
2016-11-22 13:10:00,70.49,70.83,70.48,70.82,126218.0,65.6435,65.9601,65.6342,65.9508,126218.0
2016-11-22 13:20:00,70.82,70.89,70.79,70.81,62576.0,65.9508,66.016,65.9228,65.9415,62576.0
2016-11-22 13:30:00,70.81,70.81,70.56,70.66,52922.0,65.9415,65.9415,65.7086,65.8018,52922.0
2016-11-22 13:40:00,70.66,70.67,70.4,70.4,41700.0,65.8018,65.8111,65.5597,65.5597,41700.0
2016-11-22 13:50:00,70.41,70.42,70.23,70.26,123785.0,65.569,65.5783,65.4013,65.4293,123785.0
2016-11-22 14:00:00,70.26,70.36,70.0,70.02,105918.0,65.4293,65.5224,65.1872,65.2058,105918.0
2016-11-22 14:10:00,70.03,70.12,69.93,70.04,108508.0,65.2151,65.2989,65.122,65.2244,108508.0
2016-11-22 14:20:00,70.04,70.1,69.98,70.0,79421.0,65.2244,65.2803,65.1685,65.1872,79421.0
2016-11-22 14:30:00,70.0,70.2,69.99,70.14,62264.0,65.1872,65.3734,65.1778,65.3175,62264.0
2016-11-22 14:40:00,70.15,70.33,70.14,70.31,57762.0,65.3268,65.4945,65.3175,65.4758,57762.0
2016-11-22 14:50:00,70.35,70.37,70.25,70.31,90324.0,65.5131,65.5317,65.42,65.4758,90324.0
2016-11-22 15:00:00,70.31,70.44,70.25,70.26,88454.0,65.4758,65.5969,65.42,65.4293,88454.0
2016-11-22 15:10:00,70.26,70.28,70.14,70.15,86139.0,65.4293,65.4479,65.3175,65.3268,86139.0
2016-11-22 15:20:00,70.15,70.27,70.13,70.2,75017.0,65.3268,65.4386,65.3082,65.3734,75017.0
2016-11-22 15:30:00,70.21,70.31,70.17,70.2,121361.0,65.3827,65.4758,65.3455,65.3734,121361.0
2016-11-22 15:40:00,70.2,70.32,70.16,70.18,218409.0,65.3734,65.4852,65.3362,65.3548,218409.0
2016-11-22 15:50:00,70.19,70.26,70.05,70.08,464598.0,65.3641,65.4293,65.2337,65.2617,464598.0
2016-11-23 09:30:00,69.6,70.07,69.18,69.63,141156.0,64.8147,65.2523,64.4235,64.8426,141156.0
2016-11-23 09:40:00,69.66,69.96,69.31,69.94,75398.0,64.8705,65.1499,64.5446,65.1313,75398.0
2016-11-23 09:50:00,69.94,70.23,69.78,69.81,68259.0,65.1313,65.4013,64.9823,65.0102,68259.0
2016-11-23 10:00:00,69.81,70.32,69.81,70.1,71123.0,65.0102,65.4852,65.0102,65.2803,71123.0
2016-11-23 10:10:00,70.12,70.15,69.8,70.0,116198.0,65.2989,65.3268,65.0009,65.1872,116198.0
2016-11-23 10:20:00,70.01,70.41,70.0,70.32,78251.0,65.1965,65.569,65.1872,65.4852,78251.0
2016-11-23 10:30:00,70.33,70.57,70.19,70.32,107191.0,65.4945,65.718,65.3641,65.4852,107191.0
2016-11-23 10:40:00,70.35,70.59,70.28,70.36,87628.0,65.5131,65.7366,65.4479,65.5224,87628.0
2016-11-23 10:50:00,70.36,70.51,70.36,70.46,50564.0,65.5224,65.6621,65.5224,65.6155,50564.0
2016-11-23 11:00:00,70.45,70.6,70.26,70.27,102064.0,65.6062,65.7459,65.4293,65.4386,102064.0
2016-11-23 11:10:00,70.27,70.51,70.25,70.44,74726.0,65.4386,65.6621,65.42,65.5969,74726.0
2016-11-23 11:20:00,70.46,70.55,70.34,70.55,104425.0,65.6155,65.6993,65.5038,65.6993,104425.0
2016-11-23 11:30:00,70.53,70.69,70.53,70.67,33965.0,65.6807,65.8297,65.6807,65.8111,33965.0
2016-11-23 11:40:00,70.69,70.84,70.69,70.8,38288.0,65.8297,65.9694,65.8297,65.9321,38288.0
2016-11-23 11:50:00,70.82,71.03,70.79,71.03,46436.0,65.9508,66.1463,65.9228,66.1463,46436.0
2016-11-23 12:00:00,71.03,71.28,71.0,71.23,99713.0,66.1463,66.3791,66.1184,66.3326,99713.0
2016-11-23 12:10:00,71.23,71.31,71.21,71.29,44065.0,66.3326,66.4071,66.314,66.3885,44065.0
2016-11-23 12:20:00,71.25,71.48,71.2,71.2,86085.0,66.3512,66.5654,66.3046,66.3046,86085.0
2016-11-23 12:30:00,71.2,71.33,71.18,71.31,101042.0,66.3046,66.4257,66.286,66.4071,101042.0
2016-11-23 12:40:00,71.31,71.46,71.29,71.37,46395.0,66.4071,66.5468,66.3885,66.463,46395.0
2016-11-23 12:50:00,71.36,71.41,71.16,71.2,41835.0,66.4536,66.5002,66.2674,66.3046,41835.0
2016-11-23 13:00:00,71.19,71.2,71.11,71.14,35408.0,66.2953,66.3046,66.2208,66.2488,35408.0
2016-11-23 13:10:00,71.12,71.16,71.02,71.09,24394.0,66.2301,66.2674,66.137,66.2022,24394.0
2016-11-23 13:20:00,71.1,71.11,70.99,71.02,68465.0,66.2115,66.2208,66.1091,66.137,68465.0
2016-11-23 13:30:00,71.02,71.05,70.86,70.91,43287.0,66.137,66.165,65.988,66.0346,43287.0
2016-11-23 13:40:00,70.91,71.01,70.82,70.88,21960.0,66.0346,66.1277,65.9508,66.0066,21960.0
2016-11-23 13:50:00,70.9,70.96,70.82,70.9,22868.0,66.0253,66.0811,65.9508,66.0253,22868.0
2016-11-23 14:00:00,70.89,71.01,70.81,70.92,28191.0,66.016,66.1277,65.9415,66.0439,28191.0
2016-11-23 14:10:00,70.92,70.93,70.77,70.84,40014.0,66.0439,66.0532,65.9042,65.9694,40014.0
2016-11-23 14:20:00,70.82,71.06,70.82,70.95,30148.0,65.9508,66.1743,65.9508,66.0718,30148.0
2016-11-23 14:30:00,70.94,71.1,70.93,70.99,21320.0,66.0625,66.2115,66.0532,66.1091,21320.0
2016-11-23 14:40:00,71.01,71.06,70.92,71.0,22649.0,66.1277,66.1743,66.0439,66.1184,22649.0
2016-11-23 14:50:00,71.0,71.03,70.95,71.03,61865.0,66.1184,66.1463,66.0718,66.1463,61865.0
2016-11-23 15:00:00,71.02,71.11,71.0,71.08,33202.0,66.137,66.2208,66.1184,66.1929,33202.0
2016-11-23 15:10:00,71.09,71.09,70.92,70.98,39343.0,66.2022,66.2022,66.0439,66.0998,39343.0
2016-11-23 15:20:00,70.98,71.06,70.97,71.04,30683.0,66.0998,66.1743,66.0905,66.1556,30683.0
2016-11-23 15:30:00,71.05,71.13,71.04,71.12,46748.0,66.165,66.2395,66.1556,66.2301,46748.0
2016-11-23 15:40:00,71.11,71.2,70.99,71.05,154635.0,66.2208,66.3046,66.1091,66.165,154635.0
2016-11-23 15:50:00,71.06,71.16,70.99,71.0,208999.0,66.1743,66.2674,66.1091,66.1184,208999.0
2016-11-25 09:30:00,71.24,71.39,71.01,71.13,48508.0,66.3419,66.4816,66.1277,66.2395,48508.0
2016-11-25 09:40:00,71.13,71.16,70.59,71.12,68711.0,66.2395,66.2674,65.7366,66.2301,68711.0
2016-11-25 09:50:00,71.15,71.39,71.04,71.25,41843.0,66.2581,66.4816,66.1556,66.3512,41843.0
2016-11-25 10:00:00,71.24,71.26,71.05,71.21,32851.0,66.3419,66.3605,66.165,66.314,32851.0
2016-11-25 10:10:00,71.2,71.2,70.89,70.95,20468.0,66.3046,66.3046,66.016,66.0718,20468.0
2016-11-25 10:20:00,70.96,71.02,70.91,70.95,30781.0,66.0811,66.137,66.0346,66.0718,30781.0
2016-11-25 10:30:00,70.98,71.02,70.92,70.99,30838.0,66.0998,66.137,66.0439,66.1091,30838.0
2016-11-25 10:40:00,70.98,71.11,70.98,71.08,25275.0,66.0998,66.2208,66.0998,66.1929,25275.0
2016-11-25 10:50:00,71.08,71.13,71.0,71.01,25597.0,66.1929,66.2395,66.1184,66.1277,25597.0
2016-11-25 11:00:00,71.05,71.25,71.05,71.12,20096.0,66.165,66.3512,66.165,66.2301,20096.0
2016-11-25 11:10:00,71.12,71.18,71.1,71.18,14402.0,66.2301,66.286,66.2115,66.286,14402.0
2016-11-25 11:20:00,71.17,71.19,71.12,71.17,15342.0,66.2767,66.2953,66.2301,66.2767,15342.0
2016-11-25 11:30:00,71.17,71.2,71.1,71.15,17121.0,66.2767,66.3046,66.2115,66.2581,17121.0
2016-11-25 11:40:00,71.15,71.18,70.98,71.16,27983.0,66.2581,66.286,66.0998,66.2674,27983.0
2016-11-25 11:50:00,71.17,71.22,71.09,71.18,16018.0,66.2767,66.3233,66.2022,66.286,16018.0
2016-11-25 12:00:00,71.19,71.19,71.1,71.15,29840.0,66.2953,66.2953,66.2115,66.2581,29840.0
2016-11-25 12:10:00,71.14,71.21,71.13,71.16,17359.0,66.2488,66.314,66.2395,66.2674,17359.0
2016-11-25 12:20:00,71.16,71.23,71.16,71.2,15933.0,66.2674,66.3326,66.2674,66.3046,15933.0
2016-11-25 12:30:00,71.21,71.26,71.18,71.23,22294.0,66.314,66.3605,66.286,66.3326,22294.0
2016-11-25 12:40:00,71.23,71.26,71.22,71.25,22072.0,66.3326,66.3605,66.3233,66.3512,22072.0
2016-11-25 12:50:00,71.26,71.41,71.26,71.39,83531.0,66.3605,66.5002,66.3605,66.4816,83531.0
2016-11-28 09:30:00,71.23,71.37,71.08,71.13,45379.0,66.3326,66.463,66.1929,66.2395,45379.0
2016-11-28 09:40:00,71.15,71.35,71.0,71.26,47283.0,66.2581,66.4443,66.1184,66.3605,47283.0
2016-11-28 09:50:00,71.27,71.32,71.0,71.22,36941.0,66.3698,66.4164,66.1184,66.3233,36941.0
2016-11-28 10:00:00,71.22,71.29,70.96,71.03,42930.0,66.3233,66.3885,66.0811,66.1463,42930.0
2016-11-28 10:10:00,71.02,71.04,70.6,70.62,43442.0,66.137,66.1556,65.7459,65.7645,43442.0
2016-11-28 10:20:00,70.65,70.76,70.64,70.69,27735.0,65.7925,65.8949,65.7831,65.8297,27735.0
2016-11-28 10:30:00,70.68,70.88,70.67,70.84,26765.0,65.8204,66.0066,65.8111,65.9694,26765.0
2016-11-28 10:40:00,70.85,70.86,70.72,70.83,17688.0,65.9787,65.988,65.8576,65.9601,17688.0
2016-11-28 10:50:00,70.82,70.88,70.65,70.68,22799.0,65.9508,66.0066,65.7925,65.8204,22799.0
2016-11-28 11:00:00,70.67,70.8,70.61,70.69,74747.0,65.8111,65.9321,65.7552,65.8297,74747.0
2016-11-28 11:10:00,70.68,70.81,70.68,70.76,35960.0,65.8204,65.9415,65.8204,65.8949,35960.0
2016-11-28 11:20:00,70.76,70.83,70.74,70.77,25830.0,65.8949,65.9601,65.8763,65.9042,25830.0
2016-11-28 11:30:00,70.78,70.84,70.78,70.8,35458.0,65.9135,65.9694,65.9135,65.9321,35458.0
2016-11-28 11:40:00,70.82,70.83,70.65,70.65,43492.0,65.9508,65.9601,65.7925,65.7925,43492.0
2016-11-28 11:50:00,70.66,70.66,70.3,70.3,37117.0,65.8018,65.8018,65.4665,65.4665,37117.0
2016-11-28 12:00:00,70.31,70.39,70.25,70.39,32352.0,65.4758,65.5503,65.42,65.5503,32352.0
2016-11-28 12:10:00,70.4,70.45,70.35,70.44,29862.0,65.5597,65.6062,65.5131,65.5969,29862.0
2016-11-28 12:20:00,70.45,70.56,70.34,70.55,24030.0,65.6062,65.7086,65.5038,65.6993,24030.0
2016-11-28 12:30:00,70.55,70.65,70.49,70.51,54454.0,65.6993,65.7925,65.6435,65.6621,54454.0
2016-11-28 12:40:00,70.5,70.53,70.46,70.51,38376.0,65.6528,65.6807,65.6155,65.6621,38376.0
2016-11-28 12:50:00,70.53,70.61,70.52,70.55,28201.0,65.6807,65.7552,65.6714,65.6993,28201.0
2016-11-28 13:00:00,70.55,70.6,70.53,70.55,15421.0,65.6993,65.7459,65.6807,65.6993,15421.0
2016-11-28 13:10:00,70.54,70.58,70.52,70.53,17834.0,65.69,65.7273,65.6714,65.6807,17834.0
2016-11-28 13:20:00,70.54,70.65,70.54,70.6,19430.0,65.69,65.7925,65.69,65.7459,19430.0
2016-11-28 13:30:00,70.61,70.63,70.54,70.55,17782.0,65.7552,65.7738,65.69,65.6993,17782.0
2016-11-28 13:40:00,70.55,70.57,70.49,70.53,33560.0,65.6993,65.718,65.6435,65.6807,33560.0
2016-11-28 13:50:00,70.54,70.62,70.49,70.49,28335.0,65.69,65.7645,65.6435,65.6435,28335.0
2016-11-28 14:00:00,70.49,70.58,70.48,70.5,23877.0,65.6435,65.7273,65.6342,65.6528,23877.0
2016-11-28 14:10:00,70.51,70.55,70.46,70.49,17734.0,65.6621,65.6993,65.6155,65.6435,17734.0
2016-11-28 14:20:00,70.48,70.52,70.47,70.49,83486.0,65.6342,65.6714,65.6248,65.6435,83486.0
2016-11-28 14:30:00,70.5,70.54,70.49,70.53,28587.0,65.6528,65.69,65.6435,65.6807,28587.0
2016-11-28 14:40:00,70.52,70.54,70.51,70.52,19736.0,65.6714,65.69,65.6621,65.6714,19736.0
2016-11-28 14:50:00,70.52,70.54,70.48,70.52,22772.0,65.6714,65.69,65.6342,65.6714,22772.0
2016-11-28 15:00:00,70.53,70.65,70.51,70.61,34514.0,65.6807,65.7925,65.6621,65.7552,34514.0
2016-11-28 15:10:00,70.6,70.64,70.58,70.6,30392.0,65.7459,65.7831,65.7273,65.7459,30392.0
2016-11-28 15:20:00,70.6,70.6,70.52,70.52,29268.0,65.7459,65.7459,65.6714,65.6714,29268.0
2016-11-28 15:30:00,70.52,70.54,70.49,70.5,55154.0,65.6714,65.69,65.6435,65.6528,55154.0
2016-11-28 15:40:00,70.5,70.51,70.36,70.36,85179.0,65.6528,65.6621,65.5224,65.5224,85179.0
2016-11-28 15:50:00,70.36,70.44,70.32,70.44,133925.0,65.5224,65.5969,65.4852,65.5969,133925.0
2016-11-29 09:30:00,69.9,70.9,69.59,70.79,79746.0,65.094,66.0253,64.8053,65.9228,79746.0
2016-11-29 09:40:00,70.78,70.96,70.47,70.94,64857.0,65.9135,66.0811,65.6248,66.0625,64857.0
2016-11-29 09:50:00,70.97,71.36,70.93,70.96,58503.0,66.0905,66.4536,66.0532,66.0811,58503.0
2016-11-29 10:00:00,70.91,71.12,70.64,71.07,44102.0,66.0346,66.2301,65.7831,66.1836,44102.0
2016-11-29 10:10:00,71.13,71.24,71.04,71.13,47466.0,66.2395,66.3419,66.1556,66.2395,47466.0
2016-11-29 10:20:00,71.11,71.23,71.04,71.05,34889.0,66.2208,66.3326,66.1556,66.165,34889.0
2016-11-29 10:30:00,71.05,71.16,70.74,70.92,51240.0,66.165,66.2674,65.8763,66.0439,51240.0
2016-11-29 10:40:00,70.93,71.02,70.78,70.86,69364.0,66.0532,66.137,65.9135,65.988,69364.0
2016-11-29 10:50:00,70.9,70.99,70.76,70.85,31629.0,66.0253,66.1091,65.8949,65.9787,31629.0
2016-11-29 11:00:00,70.83,70.91,70.72,70.9,31597.0,65.9601,66.0346,65.8576,66.0253,31597.0
2016-11-29 11:10:00,70.9,71.09,70.79,71.03,25647.0,66.0253,66.2022,65.9228,66.1463,25647.0
2016-11-29 11:20:00,71.03,71.3,70.96,71.28,38088.0,66.1463,66.3978,66.0811,66.3791,38088.0
2016-11-29 11:30:00,71.25,71.43,71.21,71.28,32099.0,66.3512,66.5188,66.314,66.3791,32099.0
2016-11-29 11:40:00,71.3,71.33,71.16,71.17,18613.0,66.3978,66.4257,66.2674,66.2767,18613.0
2016-11-29 11:50:00,71.23,71.44,71.23,71.39,40654.0,66.3326,66.5281,66.3326,66.4816,40654.0
2016-11-29 12:00:00,71.4,71.6,71.39,71.58,46171.0,66.4909,66.6771,66.4816,66.6585,46171.0
2016-11-29 12:10:00,71.57,71.61,71.3,71.3,64257.0,66.6492,66.6865,66.3978,66.3978,64257.0
2016-11-29 12:20:00,71.31,71.41,71.23,71.41,33408.0,66.4071,66.5002,66.3326,66.5002,33408.0
2016-11-29 12:30:00,71.4,71.47,71.37,71.45,24719.0,66.4909,66.5561,66.463,66.5375,24719.0
2016-11-29 12:40:00,71.42,71.54,71.28,71.33,53259.0,66.5095,66.6213,66.3791,66.4257,53259.0
2016-11-29 12:50:00,71.33,71.53,71.33,71.53,21919.0,66.4257,66.612,66.4257,66.612,21919.0
2016-11-29 13:00:00,71.54,71.54,71.4,71.47,27420.0,66.6213,66.6213,66.4909,66.5561,27420.0
2016-11-29 13:10:00,71.47,71.61,71.42,71.49,42823.0,66.5561,66.6865,66.5095,66.5747,42823.0
2016-11-29 13:20:00,71.49,71.53,71.4,71.44,17836.0,66.5747,66.612,66.4909,66.5281,17836.0
2016-11-29 13:30:00,71.4,71.4,71.27,71.3,17745.0,66.4909,66.4909,66.3698,66.3978,17745.0
2016-11-29 13:40:00,71.28,71.28,71.17,71.17,19344.0,66.3791,66.3791,66.2767,66.2767,19344.0
2016-11-29 13:50:00,71.18,71.21,71.17,71.18,16961.0,66.286,66.314,66.2767,66.286,16961.0
2016-11-29 14:00:00,71.18,71.26,71.17,71.23,21253.0,66.286,66.3605,66.2767,66.3326,21253.0
2016-11-29 14:10:00,71.23,71.32,71.2,71.3,26121.0,66.3326,66.4164,66.3046,66.3978,26121.0
2016-11-29 14:20:00,71.28,71.34,71.24,71.31,29831.0,66.3791,66.435,66.3419,66.4071,29831.0
2016-11-29 14:30:00,71.31,71.39,71.31,71.38,43526.0,66.4071,66.4816,66.4071,66.4723,43526.0
2016-11-29 14:40:00,71.38,71.52,71.33,71.5,36577.0,66.4723,66.6026,66.4257,66.584,36577.0
2016-11-29 14:50:00,71.51,71.57,71.51,71.53,30228.0,66.5933,66.6492,66.5933,66.612,30228.0
2016-11-29 15:00:00,71.52,71.62,71.52,71.58,44122.0,66.6026,66.6958,66.6026,66.6585,44122.0
2016-11-29 15:10:00,71.56,71.59,71.48,71.5,32388.0,66.6399,66.6678,66.5654,66.584,32388.0
2016-11-29 15:20:00,71.49,71.54,71.49,71.51,33843.0,66.5747,66.6213,66.5747,66.5933,33843.0
2016-11-29 15:30:00,71.52,71.52,71.46,71.47,54340.0,66.6026,66.6026,66.5468,66.5561,54340.0
2016-11-29 15:40:00,71.47,71.5,71.4,71.41,68831.0,66.5561,66.584,66.4909,66.5002,68831.0
2016-11-29 15:50:00,71.4,71.55,71.39,71.52,164926.0,66.4909,66.6306,66.4816,66.6026,164926.0
2016-11-30 09:30:00,71.72,71.8,70.68,70.88,69108.0,66.7889,66.8634,65.8204,66.0066,69108.0
2016-11-30 09:40:00,70.92,71.0,70.52,70.59,34481.0,66.0439,66.1184,65.6714,65.7366,34481.0
2016-11-30 09:50:00,70.66,70.66,70.33,70.46,44649.0,65.8018,65.8018,65.4945,65.6155,44649.0
2016-11-30 10:00:00,70.46,70.6,70.35,70.52,46248.0,65.6155,65.7459,65.5131,65.6714,46248.0
2016-11-30 10:10:00,70.54,70.55,70.43,70.52,32550.0,65.69,65.6993,65.5876,65.6714,32550.0
2016-11-30 10:20:00,70.54,70.6,70.36,70.48,25707.0,65.69,65.7459,65.5224,65.6342,25707.0
2016-11-30 10:30:00,70.48,70.62,70.44,70.56,34699.0,65.6342,65.7645,65.5969,65.7086,34699.0
2016-11-30 10:40:00,70.54,70.67,70.5,70.6,25581.0,65.69,65.8111,65.6528,65.7459,25581.0
2016-11-30 10:50:00,70.6,70.97,70.57,70.92,52364.0,65.7459,66.0905,65.718,66.0439,52364.0
2016-11-30 11:00:00,70.95,71.16,70.86,71.15,27995.0,66.0718,66.2674,65.988,66.2581,27995.0
2016-11-30 11:10:00,71.18,71.45,71.13,71.45,53440.0,66.286,66.5375,66.2395,66.5375,53440.0
2016-11-30 11:20:00,71.45,71.58,71.31,71.31,80515.0,66.5375,66.6585,66.4071,66.4071,80515.0
2016-11-30 11:30:00,71.3,71.49,71.28,71.38,26241.0,66.3978,66.5747,66.3791,66.4723,26241.0
2016-11-30 11:40:00,71.38,71.38,71.12,71.22,15024.0,66.4723,66.4723,66.2301,66.3233,15024.0
2016-11-30 11:50:00,71.22,71.35,71.21,71.26,24801.0,66.3233,66.4443,66.314,66.3605,24801.0
2016-11-30 12:00:00,71.25,71.3,71.17,71.19,11134.0,66.3512,66.3978,66.2767,66.2953,11134.0
2016-11-30 12:10:00,71.19,71.31,71.16,71.3,9654.0,66.2953,66.4071,66.2674,66.3978,9654.0
2016-11-30 12:20:00,71.29,71.31,71.14,71.26,12778.0,66.3885,66.4071,66.2488,66.3605,12778.0
2016-11-30 12:30:00,71.26,71.28,71.08,71.08,16324.0,66.3605,66.3791,66.1929,66.1929,16324.0
2016-11-30 12:40:00,71.08,71.13,71.06,71.13,7967.0,66.1929,66.2395,66.1743,66.2395,7967.0
2016-11-30 12:50:00,71.13,71.18,71.06,71.12,14057.0,66.2395,66.286,66.1743,66.2301,14057.0
2016-11-30 13:00:00,71.13,71.23,71.13,71.23,12018.0,66.2395,66.3326,66.2395,66.3326,12018.0
2016-11-30 13:10:00,71.21,71.3,71.2,71.24,11211.0,66.314,66.3978,66.3046,66.3419,11211.0
2016-11-30 13:20:00,71.25,71.31,71.23,71.27,12052.0,66.3512,66.4071,66.3326,66.3698,12052.0
2016-11-30 13:30:00,71.27,71.28,71.19,71.26,14460.0,66.3698,66.3791,66.2953,66.3605,14460.0
2016-11-30 13:40:00,71.25,71.28,71.21,71.25,20569.0,66.3512,66.3791,66.314,66.3512,20569.0
2016-11-30 13:50:00,71.24,71.32,71.24,71.3,16889.0,66.3419,66.4164,66.3419,66.3978,16889.0
2016-11-30 14:00:00,71.3,71.31,71.2,71.23,35035.0,66.3978,66.4071,66.3046,66.3326,35035.0
2016-11-30 14:10:00,71.24,71.24,71.06,71.08,19751.0,66.3419,66.3419,66.1743,66.1929,19751.0
2016-11-30 14:20:00,71.1,71.1,71.05,71.08,15421.0,66.2115,66.2115,66.165,66.1929,15421.0
2016-11-30 14:30:00,71.08,71.1,70.99,71.09,27253.0,66.1929,66.2115,66.1091,66.2022,27253.0
2016-11-30 14:40:00,71.08,71.09,71.0,71.01,30065.0,66.1929,66.2022,66.1184,66.1277,30065.0
2016-11-30 14:50:00,71.01,71.08,71.0,71.01,25813.0,66.1277,66.1929,66.1184,66.1277,25813.0
2016-11-30 15:00:00,71.01,71.07,70.99,71.02,29256.0,66.1277,66.1836,66.1091,66.137,29256.0
2016-11-30 15:10:00,71.03,71.1,70.96,71.06,25125.0,66.1463,66.2115,66.0811,66.1743,25125.0
2016-11-30 15:20:00,71.08,71.19,71.07,71.17,29868.0,66.1929,66.2953,66.1836,66.2767,29868.0
2016-11-30 15:30:00,71.17,71.17,71.12,71.15,44349.0,66.2767,66.2767,66.2301,66.2581,44349.0
2016-11-30 15:40:00,71.14,71.16,70.98,71.01,70983.0,66.2488,66.2674,66.0998,66.1277,70983.0
2016-11-30 15:50:00,71.01,71.02,70.91,70.92,239278.0,66.1277,66.137,66.0346,66.0439,239278.0
2016-12-01 09:30:00,70.91,71.58,70.75,71.41,62190.0,66.0346,66.6585,65.8856,66.5002,62190.0
2016-12-01 09:40:00,71.44,72.31,71.37,72.31,108515.0,66.5281,67.3383,66.463,67.3383,108515.0
2016-12-01 09:50:00,72.31,72.45,71.89,72.33,92820.0,67.3383,67.4687,66.9472,67.357,92820.0
2016-12-01 10:00:00,72.4,72.4,71.93,72.06,70089.0,67.4221,67.4221,66.9845,67.1055,70089.0
2016-12-01 10:10:00,72.05,72.06,71.51,71.67,47719.0,67.0962,67.1055,66.5933,66.7423,47719.0
2016-12-01 10:20:00,71.66,71.71,71.42,71.44,32500.0,66.733,66.7796,66.5095,66.5281,32500.0
2016-12-01 10:30:00,71.42,71.57,71.3,71.42,30341.0,66.5095,66.6492,66.3978,66.5095,30341.0
2016-12-01 10:40:00,71.37,71.54,71.25,71.42,29729.0,66.463,66.6213,66.3512,66.5095,29729.0
2016-12-01 10:50:00,71.4,71.66,71.34,71.6,34223.0,66.4909,66.733,66.435,66.6771,34223.0
2016-12-01 11:00:00,71.59,71.77,71.54,71.75,44129.0,66.6678,66.8355,66.6213,66.8168,44129.0
2016-12-01 11:10:00,71.69,71.69,71.43,71.58,24322.0,66.761,66.761,66.5188,66.6585,24322.0
2016-12-01 11:20:00,71.56,71.72,71.52,71.67,24528.0,66.6399,66.7889,66.6026,66.7423,24528.0
2016-12-01 11:30:00,71.68,71.71,71.57,71.67,29154.0,66.7516,66.7796,66.6492,66.7423,29154.0
2016-12-01 11:40:00,71.68,71.82,71.65,71.67,34203.0,66.7516,66.882,66.7237,66.7423,34203.0
2016-12-01 11:50:00,71.65,71.8,71.63,71.74,25052.0,66.7237,66.8634,66.7051,66.8075,25052.0
2016-12-01 12:00:00,71.74,71.76,71.39,71.45,27002.0,66.8075,66.8261,66.4816,66.5375,27002.0
2016-12-01 12:10:00,71.44,71.45,71.33,71.34,15715.0,66.5281,66.5375,66.4257,66.435,15715.0
2016-12-01 12:20:00,71.35,71.43,71.32,71.37,30943.0,66.4443,66.5188,66.4164,66.463,30943.0
2016-12-01 12:30:00,71.37,71.47,71.36,71.45,31218.0,66.463,66.5561,66.4536,66.5375,31218.0
2016-12-01 12:40:00,71.43,71.49,71.34,71.36,38082.0,66.5188,66.5747,66.435,66.4536,38082.0
2016-12-01 12:50:00,71.35,71.52,71.34,71.51,47265.0,66.4443,66.6026,66.435,66.5933,47265.0
2016-12-01 13:00:00,71.52,71.52,71.24,71.28,42070.0,66.6026,66.6026,66.3419,66.3791,42070.0
2016-12-01 13:10:00,71.26,71.33,71.24,71.26,16047.0,66.3605,66.4257,66.3419,66.3605,16047.0
2016-12-01 13:20:00,71.2,71.21,70.98,71.02,18877.0,66.3046,66.314,66.0998,66.137,18877.0
2016-12-01 13:30:00,71.02,71.14,70.98,71.13,17903.0,66.137,66.2488,66.0998,66.2395,17903.0
2016-12-01 13:40:00,71.13,71.13,71.07,71.1,15862.0,66.2395,66.2395,66.1836,66.2115,15862.0
2016-12-01 13:50:00,71.09,71.1,70.96,71.0,29786.0,66.2022,66.2115,66.0811,66.1184,29786.0
2016-12-01 14:00:00,71.02,71.04,70.96,71.0,30747.0,66.137,66.1556,66.0811,66.1184,30747.0
2016-12-01 14:10:00,70.99,71.17,70.99,71.16,26824.0,66.1091,66.2767,66.1091,66.2674,26824.0
2016-12-01 14:20:00,71.15,71.21,71.11,71.16,28281.0,66.2581,66.314,66.2208,66.2674,28281.0
2016-12-01 14:30:00,71.14,71.24,71.13,71.24,28507.0,66.2488,66.3419,66.2395,66.3419,28507.0
2016-12-01 14:40:00,71.23,71.31,71.11,71.14,27241.0,66.3326,66.4071,66.2208,66.2488,27241.0
2016-12-01 14:50:00,71.14,71.3,71.13,71.27,19967.0,66.2488,66.3978,66.2395,66.3698,19967.0
2016-12-01 15:00:00,71.27,71.36,71.24,71.28,27568.0,66.3698,66.4536,66.3419,66.3791,27568.0
2016-12-01 15:10:00,71.26,71.36,71.25,71.28,26794.0,66.3605,66.4536,66.3512,66.3791,26794.0
2016-12-01 15:20:00,71.27,71.28,71.11,71.16,49445.0,66.3698,66.3791,66.2208,66.2674,49445.0
2016-12-01 15:30:00,71.16,71.2,71.02,71.06,50955.0,66.2674,66.3046,66.137,66.1743,50955.0
2016-12-01 15:40:00,71.04,71.05,70.97,70.98,92946.0,66.1556,66.165,66.0905,66.0998,92946.0
2016-12-01 15:50:00,70.98,71.25,70.98,71.22,165561.0,66.0998,66.3512,66.0998,66.3233,165561.0
2016-12-02 09:30:00,71.44,71.6,70.78,71.5,42489.0,66.5281,66.6771,65.9135,66.584,42489.0
2016-12-02 09:40:00,71.5,72.09,71.45,72.01,82191.0,66.584,67.1335,66.5375,67.059,82191.0
2016-12-02 09:50:00,72.02,72.18,71.84,71.94,37743.0,67.0683,67.2173,66.9006,66.9938,37743.0
2016-12-02 10:00:00,71.92,71.99,71.6,71.69,59965.0,66.9751,67.0403,66.6771,66.761,59965.0
2016-12-02 10:10:00,71.73,71.75,71.52,71.63,18111.0,66.7982,66.8168,66.6026,66.7051,18111.0
2016-12-02 10:20:00,71.62,71.73,71.61,71.67,25505.0,66.6958,66.7982,66.6865,66.7423,25505.0
2016-12-02 10:30:00,71.69,71.74,71.66,71.74,14045.0,66.761,66.8075,66.733,66.8075,14045.0
2016-12-02 10:40:00,71.74,71.74,71.6,71.61,20620.0,66.8075,66.8075,66.6771,66.6865,20620.0
2016-12-02 10:50:00,71.62,71.9,71.62,71.87,28315.0,66.6958,66.9565,66.6958,66.9286,28315.0
2016-12-02 11:00:00,71.86,71.95,71.8,71.88,28184.0,66.9193,67.0031,66.8634,66.9379,28184.0
2016-12-02 11:10:00,71.9,72.08,71.86,71.98,24616.0,66.9565,67.1241,66.9193,67.031,24616.0
2016-12-02 11:20:00,71.99,71.99,71.71,71.73,8128.0,67.0403,67.0403,66.7796,66.7982,8128.0
2016-12-02 11:30:00,71.71,71.84,71.69,71.72,9520.0,66.7796,66.9006,66.761,66.7889,9520.0
2016-12-02 11:40:00,71.73,71.76,71.57,71.7,9253.0,66.7982,66.8261,66.6492,66.7703,9253.0
2016-12-02 11:50:00,71.71,71.72,71.49,71.53,13379.0,66.7796,66.7889,66.5747,66.612,13379.0
2016-12-02 12:00:00,71.52,71.55,71.44,71.44,9061.0,66.6026,66.6306,66.5281,66.5281,9061.0
2016-12-02 12:10:00,71.46,71.46,71.24,71.28,15083.0,66.5468,66.5468,66.3419,66.3791,15083.0
2016-12-02 12:20:00,71.28,71.32,71.24,71.29,9822.0,66.3791,66.4164,66.3419,66.3885,9822.0
2016-12-02 12:30:00,71.3,71.31,71.17,71.21,11183.0,66.3978,66.4071,66.2767,66.314,11183.0
2016-12-02 12:40:00,71.23,71.3,71.14,71.19,16504.0,66.3326,66.3978,66.2488,66.2953,16504.0
2016-12-02 12:50:00,71.23,71.23,71.06,71.08,11679.0,66.3326,66.3326,66.1743,66.1929,11679.0
2016-12-02 13:00:00,71.07,71.13,70.95,70.95,18364.0,66.1836,66.2395,66.0718,66.0718,18364.0
2016-12-02 13:10:00,70.97,70.99,70.79,70.79,17678.0,66.0905,66.1091,65.9228,65.9228,17678.0
2016-12-02 13:20:00,70.77,70.79,70.63,70.66,21947.0,65.9042,65.9228,65.7738,65.8018,21947.0
2016-12-02 13:30:00,70.64,70.69,70.6,70.65,23068.0,65.7831,65.8297,65.7459,65.7925,23068.0
2016-12-02 13:40:00,70.65,70.74,70.62,70.67,21694.0,65.7925,65.8763,65.7645,65.8111,21694.0
2016-12-02 13:50:00,70.68,70.7,70.57,70.59,19232.0,65.8204,65.839,65.718,65.7366,19232.0
2016-12-02 14:00:00,70.6,70.67,70.51,70.54,21011.0,65.7459,65.8111,65.6621,65.69,21011.0
2016-12-02 14:10:00,70.54,70.58,70.52,70.56,26639.0,65.69,65.7273,65.6714,65.7086,26639.0
2016-12-02 14:20:00,70.56,70.59,70.45,70.51,26935.0,65.7086,65.7366,65.6062,65.6621,26935.0
2016-12-02 14:30:00,70.51,70.52,70.34,70.36,42787.0,65.6621,65.6714,65.5038,65.5224,42787.0
2016-12-02 14:40:00,70.35,70.49,70.34,70.42,44186.0,65.5131,65.6435,65.5038,65.5783,44186.0
2016-12-02 14:50:00,70.42,70.56,70.41,70.55,44258.0,65.5783,65.7086,65.569,65.6993,44258.0
2016-12-02 15:00:00,70.55,70.58,70.52,70.57,39497.0,65.6993,65.7273,65.6714,65.718,39497.0
2016-12-02 15:10:00,70.56,70.57,70.41,70.41,46880.0,65.7086,65.718,65.569,65.569,46880.0
2016-12-02 15:20:00,70.42,70.47,70.4,70.46,52328.0,65.5783,65.6248,65.5597,65.6155,52328.0
2016-12-02 15:30:00,70.45,70.52,70.4,70.43,101395.0,65.6062,65.6714,65.5597,65.5876,101395.0
2016-12-02 15:40:00,70.43,70.46,70.31,70.34,92102.0,65.5876,65.6155,65.4758,65.5038,92102.0
2016-12-02 15:50:00,70.34,70.37,70.26,70.32,245603.0,65.5038,65.5317,65.4293,65.4852,245603.0
2016-12-05 09:30:00,70.58,70.82,70.2,70.71,70277.0,65.7273,65.9508,65.3734,65.8483,70277.0
2016-12-05 09:40:00,70.69,70.91,70.51,70.64,60939.0,65.8297,66.0346,65.6621,65.7831,60939.0
2016-12-05 09:50:00,70.65,70.85,70.61,70.61,55253.0,65.7925,65.9787,65.7552,65.7552,55253.0
2016-12-05 10:00:00,70.66,70.72,70.27,70.46,78640.0,65.8018,65.8576,65.4386,65.6155,78640.0
2016-12-05 10:10:00,70.47,70.47,70.01,70.29,43439.0,65.6248,65.6248,65.1965,65.4572,43439.0
2016-12-05 10:20:00,70.26,70.3,70.0,70.08,63386.0,65.4293,65.4665,65.1872,65.2617,63386.0
2016-12-05 10:30:00,70.1,70.22,70.0,70.0,50132.0,65.2803,65.392,65.1872,65.1872,50132.0
2016-12-05 10:40:00,70.04,70.2,70.04,70.2,42101.0,65.2244,65.3734,65.2244,65.3734,42101.0
2016-12-05 10:50:00,70.2,70.34,70.14,70.28,27877.0,65.3734,65.5038,65.3175,65.4479,27877.0
2016-12-05 11:00:00,70.29,70.36,70.23,70.33,25636.0,65.4572,65.5224,65.4013,65.4945,25636.0
2016-12-05 11:10:00,70.34,70.39,70.26,70.35,54862.0,65.5038,65.5503,65.4293,65.5131,54862.0
2016-12-05 11:20:00,70.36,70.44,70.32,70.34,34919.0,65.5224,65.5969,65.4852,65.5038,34919.0
2016-12-05 11:30:00,70.33,70.44,70.23,70.4,36457.0,65.4945,65.5969,65.4013,65.5597,36457.0
2016-12-05 11:40:00,70.36,70.49,70.32,70.38,40864.0,65.5224,65.6435,65.4852,65.541,40864.0
2016-12-05 11:50:00,70.39,70.59,70.37,70.55,35924.0,65.5503,65.7366,65.5317,65.6993,35924.0
2016-12-05 12:00:00,70.56,70.62,70.46,70.51,36551.0,65.7086,65.7645,65.6155,65.6621,36551.0
2016-12-05 12:10:00,70.56,70.62,70.53,70.55,24838.0,65.7086,65.7645,65.6807,65.6993,24838.0
2016-12-05 12:20:00,70.56,70.65,70.46,70.52,31420.0,65.7086,65.7925,65.6155,65.6714,31420.0
2016-12-05 12:30:00,70.52,70.52,70.33,70.37,27027.0,65.6714,65.6714,65.4945,65.5317,27027.0
2016-12-05 12:40:00,70.35,70.49,70.33,70.34,19868.0,65.5131,65.6435,65.4945,65.5038,19868.0
2016-12-05 12:50:00,70.31,70.53,70.3,70.53,69774.0,65.4758,65.6807,65.4665,65.6807,69774.0
2016-12-05 13:00:00,70.56,70.67,70.56,70.67,27747.0,65.7086,65.8111,65.7086,65.8111,27747.0
2016-12-05 13:10:00,70.67,70.68,70.62,70.66,25488.0,65.8111,65.8204,65.7645,65.8018,25488.0
2016-12-05 13:20:00,70.66,70.68,70.46,70.51,33554.0,65.8018,65.8204,65.6155,65.6621,33554.0
2016-12-05 13:30:00,70.52,70.52,70.33,70.35,17481.0,65.6714,65.6714,65.4945,65.5131,17481.0
2016-12-05 13:40:00,70.36,70.44,70.34,70.42,17188.0,65.5224,65.5969,65.5038,65.5783,17188.0
2016-12-05 13:50:00,70.42,70.5,70.39,70.47,27173.0,65.5783,65.6528,65.5503,65.6248,27173.0
2016-12-05 14:00:00,70.47,70.47,70.31,70.43,25841.0,65.6248,65.6248,65.4758,65.5876,25841.0
2016-12-05 14:10:00,70.41,70.55,70.39,70.49,31060.0,65.569,65.6993,65.5503,65.6435,31060.0
2016-12-05 14:20:00,70.48,70.52,70.46,70.5,19072.0,65.6342,65.6714,65.6155,65.6528,19072.0
2016-12-05 14:30:00,70.51,70.57,70.49,70.57,49737.0,65.6621,65.718,65.6435,65.718,49737.0
2016-12-05 14:40:00,70.57,70.6,70.55,70.58,16932.0,65.718,65.7459,65.6993,65.7273,16932.0
2016-12-05 14:50:00,70.58,70.58,70.45,70.46,52904.0,65.7273,65.7273,65.6062,65.6155,52904.0
2016-12-05 15:00:00,70.47,70.61,70.46,70.61,33049.0,65.6248,65.7552,65.6155,65.7552,33049.0
2016-12-05 15:10:00,70.6,70.87,70.6,70.84,65068.0,65.7459,65.9973,65.7459,65.9694,65068.0
2016-12-05 15:20:00,70.84,70.88,70.7,70.78,72953.0,65.9694,66.0066,65.839,65.9135,72953.0
2016-12-05 15:30:00,70.77,70.81,70.72,70.8,76119.0,65.9042,65.9415,65.8576,65.9321,76119.0
2016-12-05 15:40:00,70.79,70.8,70.7,70.7,110490.0,65.9228,65.9321,65.839,65.839,110490.0
2016-12-05 15:50:00,70.71,70.71,70.56,70.57,345291.0,65.8483,65.8483,65.7086,65.718,345291.0
2016-12-06 09:30:00,70.57,71.33,70.39,71.31,66256.0,65.718,66.4257,65.5503,66.4071,66256.0
2016-12-06 09:40:00,71.16,71.23,70.94,71.1,32366.0,66.2674,66.3326,66.0625,66.2115,32366.0
2016-12-06 09:50:00,71.09,71.09,70.62,70.74,85486.0,66.2022,66.2022,65.7645,65.8763,85486.0
2016-12-06 10:00:00,70.73,70.88,70.6,70.84,78209.0,65.867,66.0066,65.7459,65.9694,78209.0
2016-12-06 10:10:00,70.84,70.99,70.83,70.93,29819.0,65.9694,66.1091,65.9601,66.0532,29819.0
2016-12-06 10:20:00,70.91,70.95,70.64,70.78,35558.0,66.0346,66.0718,65.7831,65.9135,35558.0
2016-12-06 10:30:00,70.78,70.86,70.74,70.79,42210.0,65.9135,65.988,65.8763,65.9228,42210.0
2016-12-06 10:40:00,70.8,70.89,70.79,70.87,28375.0,65.9321,66.016,65.9228,65.9973,28375.0
2016-12-06 10:50:00,70.86,71.09,70.85,70.98,85042.0,65.988,66.2022,65.9787,66.0998,85042.0
2016-12-06 11:00:00,70.98,71.0,70.91,70.92,58842.0,66.0998,66.1184,66.0346,66.0439,58842.0
2016-12-06 11:10:00,70.92,71.04,70.91,71.01,33871.0,66.0439,66.1556,66.0346,66.1277,33871.0
2016-12-06 11:20:00,71.0,71.0,70.81,70.81,23883.0,66.1184,66.1184,65.9415,65.9415,23883.0
2016-12-06 11:30:00,70.81,71.02,70.76,71.02,35157.0,65.9415,66.137,65.8949,66.137,35157.0
2016-12-06 11:40:00,71.01,71.15,70.99,71.15,28546.0,66.1277,66.2581,66.1091,66.2581,28546.0
2016-12-06 11:50:00,71.17,71.22,71.14,71.17,24848.0,66.2767,66.3233,66.2488,66.2767,24848.0
2016-12-06 12:00:00,71.17,71.2,71.02,71.13,28704.0,66.2767,66.3046,66.137,66.2395,28704.0
2016-12-06 12:10:00,71.14,71.25,71.12,71.2,31523.0,66.2488,66.3512,66.2301,66.3046,31523.0
2016-12-06 12:20:00,71.19,71.24,71.12,71.16,22992.0,66.2953,66.3419,66.2301,66.2674,22992.0
2016-12-06 12:30:00,71.16,71.16,70.99,71.01,33729.0,66.2674,66.2674,66.1091,66.1277,33729.0
2016-12-06 12:40:00,71.02,71.07,70.98,71.04,34799.0,66.137,66.1836,66.0998,66.1556,34799.0
2016-12-06 12:50:00,71.04,71.16,71.02,71.12,21973.0,66.1556,66.2674,66.137,66.2301,21973.0
2016-12-06 13:00:00,71.12,71.23,71.07,71.07,25844.0,66.2301,66.3326,66.1836,66.1836,25844.0
2016-12-06 13:10:00,71.04,71.06,70.95,70.97,50683.0,66.1556,66.1743,66.0718,66.0905,50683.0
2016-12-06 13:20:00,70.97,71.03,70.9,71.01,20632.0,66.0905,66.1463,66.0253,66.1277,20632.0
2016-12-06 13:30:00,71.02,71.06,70.92,71.03,55598.0,66.137,66.1743,66.0439,66.1463,55598.0
2016-12-06 13:40:00,71.04,71.12,71.0,71.08,41548.0,66.1556,66.2301,66.1184,66.1929,41548.0
2016-12-06 13:50:00,71.08,71.18,71.0,71.08,37040.0,66.1929,66.286,66.1184,66.1929,37040.0
2016-12-06 14:00:00,71.09,71.12,71.02,71.06,30986.0,66.2022,66.2301,66.137,66.1743,30986.0
2016-12-06 14:10:00,71.06,71.15,71.05,71.12,18167.0,66.1743,66.2581,66.165,66.2301,18167.0
2016-12-06 14:20:00,71.11,71.15,71.08,71.11,54143.0,66.2208,66.2581,66.1929,66.2208,54143.0
2016-12-06 14:30:00,71.11,71.16,71.09,71.16,33035.0,66.2208,66.2674,66.2022,66.2674,33035.0
2016-12-06 14:40:00,71.16,71.29,71.16,71.29,54318.0,66.2674,66.3885,66.2674,66.3885,54318.0
2016-12-06 14:50:00,71.27,71.41,71.26,71.38,33814.0,66.3698,66.5002,66.3605,66.4723,33814.0
2016-12-06 15:00:00,71.38,71.41,71.36,71.39,40205.0,66.4723,66.5002,66.4536,66.4816,40205.0
2016-12-06 15:10:00,71.39,71.4,71.32,71.32,44654.0,66.4816,66.4909,66.4164,66.4164,44654.0
2016-12-06 15:20:00,71.33,71.34,71.16,71.2,68870.0,66.4257,66.435,66.2674,66.3046,68870.0
2016-12-06 15:30:00,71.2,71.23,71.15,71.2,67098.0,66.3046,66.3326,66.2581,66.3046,67098.0
2016-12-06 15:40:00,71.2,71.24,71.11,71.23,85786.0,66.3046,66.3419,66.2208,66.3326,85786.0
2016-12-06 15:50:00,71.23,71.31,71.08,71.21,315325.0,66.3326,66.4071,66.1929,66.314,315325.0
2016-12-07 09:30:00,71.05,71.48,70.78,70.99,70657.0,66.165,66.5654,65.9135,66.1091,70657.0
2016-12-07 09:40:00,70.99,71.06,70.72,70.95,28242.0,66.1091,66.1743,65.8576,66.0718,28242.0
2016-12-07 09:50:00,70.95,71.28,70.89,71.22,27061.0,66.0718,66.3791,66.016,66.3233,27061.0
2016-12-07 10:00:00,71.2,71.53,71.2,71.22,29942.0,66.3046,66.612,66.3046,66.3233,29942.0
2016-12-07 10:10:00,71.19,71.54,71.15,71.41,29917.0,66.2953,66.6213,66.2581,66.5002,29917.0
2016-12-07 10:20:00,71.4,71.52,71.28,71.39,20695.0,66.4909,66.6026,66.3791,66.4816,20695.0
2016-12-07 10:30:00,71.41,71.41,71.23,71.33,19896.0,66.5002,66.5002,66.3326,66.4257,19896.0
2016-12-07 10:40:00,71.33,71.54,71.31,71.5,23103.0,66.4257,66.6213,66.4071,66.584,23103.0
2016-12-07 10:50:00,71.5,71.51,71.31,71.32,31525.0,66.584,66.5933,66.4071,66.4164,31525.0
2016-12-07 11:00:00,71.34,71.43,71.24,71.3,27744.0,66.435,66.5188,66.3419,66.3978,27744.0
2016-12-07 11:10:00,71.28,71.29,71.13,71.18,34376.0,66.3791,66.3885,66.2395,66.286,34376.0
2016-12-07 11:20:00,71.19,71.35,71.11,71.32,27276.0,66.2953,66.4443,66.2208,66.4164,27276.0
2016-12-07 11:30:00,71.29,71.51,71.27,71.33,30530.0,66.3885,66.5933,66.3698,66.4257,30530.0
2016-12-07 11:40:00,71.32,71.45,71.3,71.44,66383.0,66.4164,66.5375,66.3978,66.5281,66383.0
2016-12-07 11:50:00,71.42,71.75,71.42,71.75,56491.0,66.5095,66.8168,66.5095,66.8168,56491.0
2016-12-07 12:00:00,71.73,71.83,71.6,71.77,34311.0,66.7982,66.8913,66.6771,66.8355,34311.0
2016-12-07 12:10:00,71.76,71.95,71.76,71.95,19273.0,66.8261,67.0031,66.8261,67.0031,19273.0
2016-12-07 12:20:00,71.93,72.32,71.87,72.25,64558.0,66.9845,67.3476,66.9286,67.2825,64558.0
2016-12-07 12:30:00,72.28,72.63,72.26,72.37,100180.0,67.3104,67.6363,67.2918,67.3942,100180.0
2016-12-07 12:40:00,72.38,72.74,72.38,72.72,57164.0,67.4035,67.7388,67.4035,67.7201,57164.0
2016-12-07 12:50:00,72.7,72.75,72.57,72.75,38545.0,67.7015,67.7481,67.5805,67.7481,38545.0
2016-12-07 13:00:00,72.75,72.91,72.74,72.87,59099.0,67.7481,67.8971,67.7388,67.8598,59099.0
2016-12-07 13:10:00,72.89,72.91,72.52,72.62,28865.0,67.8785,67.8971,67.5339,67.627,28865.0
2016-12-07 13:20:00,72.64,72.84,72.64,72.75,23116.0,67.6456,67.8319,67.6456,67.7481,23116.0
2016-12-07 13:30:00,72.75,72.75,72.57,72.59,42520.0,67.7481,67.7481,67.5805,67.5991,42520.0
2016-12-07 13:40:00,72.62,72.66,72.49,72.63,50701.0,67.627,67.6643,67.506,67.6363,50701.0
2016-12-07 13:50:00,72.63,72.8,72.57,72.78,73761.0,67.6363,67.7946,67.5805,67.776,73761.0
2016-12-07 14:00:00,72.78,72.86,72.76,72.83,62673.0,67.776,67.8505,67.7574,67.8226,62673.0
2016-12-07 14:10:00,72.84,72.92,72.84,72.86,73306.0,67.8319,67.9064,67.8319,67.8505,73306.0
2016-12-07 14:20:00,72.85,72.95,72.84,72.94,37282.0,67.8412,67.9343,67.8319,67.925,37282.0
2016-12-07 14:30:00,72.94,73.0,72.93,72.94,55521.0,67.925,67.9809,67.9157,67.925,55521.0
2016-12-07 14:40:00,72.93,72.95,72.84,72.84,34733.0,67.9157,67.9343,67.8319,67.8319,34733.0
2016-12-07 14:50:00,72.84,72.93,72.81,72.9,31695.0,67.8319,67.9157,67.804,67.8878,31695.0
2016-12-07 15:00:00,72.9,72.91,72.78,72.88,63887.0,67.8878,67.8971,67.776,67.8691,63887.0
2016-12-07 15:10:00,72.89,72.95,72.63,72.8,122994.0,67.8785,67.9343,67.6363,67.7946,122994.0
2016-12-07 15:20:00,72.76,72.83,72.5,72.52,103507.0,67.7574,67.8226,67.5153,67.5339,103507.0
2016-12-07 15:30:00,72.49,72.55,72.1,72.23,138151.0,67.506,67.5618,67.1428,67.2638,138151.0
2016-12-07 15:40:00,72.2,72.44,71.86,71.88,189419.0,67.2359,67.4594,66.9193,66.9379,189419.0
2016-12-07 15:50:00,71.88,72.04,71.74,71.93,357964.0,66.9379,67.0869,66.8075,66.9845,357964.0
2016-12-08 09:30:00,72.11,72.3,70.65,71.07,167293.0,67.1521,67.329,65.7925,66.1836,167293.0
2016-12-08 09:40:00,71.07,71.54,71.07,71.52,87580.0,66.1836,66.6213,66.1836,66.6026,87580.0
2016-12-08 09:50:00,71.53,71.69,71.44,71.59,138053.0,66.612,66.761,66.5281,66.6678,138053.0
2016-12-08 10:00:00,71.57,71.69,71.26,71.31,199831.0,66.6492,66.761,66.3605,66.4071,199831.0
2016-12-08 10:10:00,71.3,71.32,70.99,71.13,55816.0,66.3978,66.4164,66.1091,66.2395,55816.0
2016-12-08 10:20:00,71.13,71.32,71.03,71.17,134014.0,66.2395,66.4164,66.1463,66.2767,134014.0
2016-12-08 10:30:00,71.18,71.8,71.17,71.7,82487.0,66.286,66.8634,66.2767,66.7703,82487.0
2016-12-08 10:40:00,71.69,71.82,71.53,71.77,42668.0,66.761,66.882,66.612,66.8355,42668.0
2016-12-08 10:50:00,71.78,72.06,71.71,71.99,82178.0,66.8448,67.1055,66.7796,67.0403,82178.0
2016-12-08 11:00:00,71.99,72.14,71.96,72.1,48985.0,67.0403,67.18,67.0124,67.1428,48985.0
2016-12-08 11:10:00,72.06,72.19,72.06,72.17,32276.0,67.1055,67.2266,67.1055,67.208,32276.0
2016-12-08 11:20:00,72.17,72.25,72.09,72.24,33694.0,67.208,67.2825,67.1335,67.2731,33694.0
2016-12-08 11:30:00,72.24,72.45,72.22,72.4,42100.0,67.2731,67.4687,67.2545,67.4221,42100.0
2016-12-08 11:40:00,72.39,72.61,72.34,72.36,41427.0,67.4128,67.6177,67.3663,67.3849,41427.0
2016-12-08 11:50:00,72.34,72.53,72.29,72.46,63929.0,67.3663,67.5432,67.3197,67.478,63929.0
2016-12-08 12:00:00,72.47,72.57,72.45,72.57,28455.0,67.4873,67.5805,67.4687,67.5805,28455.0
2016-12-08 12:10:00,72.54,72.73,72.54,72.69,46865.0,67.5525,67.7295,67.5525,67.6922,46865.0
2016-12-08 12:20:00,72.69,72.81,72.61,72.67,28282.0,67.6922,67.804,67.6177,67.6736,28282.0
2016-12-08 12:30:00,72.68,72.71,72.51,72.58,40865.0,67.6829,67.7108,67.5246,67.5898,40865.0
2016-12-08 12:40:00,72.56,72.61,72.49,72.56,23227.0,67.5711,67.6177,67.506,67.5711,23227.0
2016-12-08 12:50:00,72.56,72.6,72.49,72.57,17545.0,67.5711,67.6084,67.506,67.5805,17545.0
2016-12-08 13:00:00,72.57,72.59,72.46,72.49,33537.0,67.5805,67.5991,67.478,67.506,33537.0
2016-12-08 13:10:00,72.49,72.53,72.26,72.38,103936.0,67.506,67.5432,67.2918,67.4035,103936.0
2016-12-08 13:20:00,72.39,72.63,72.34,72.61,12164.0,67.4128,67.6363,67.3663,67.6177,12164.0
2016-12-08 13:30:00,72.62,72.69,72.51,72.56,21447.0,67.627,67.6922,67.5246,67.5711,21447.0
2016-12-08 13:40:00,72.58,72.6,72.47,72.48,13414.0,67.5898,67.6084,67.4873,67.4966,13414.0
2016-12-08 13:50:00,72.5,72.69,72.42,72.69,22526.0,67.5153,67.6922,67.4408,67.6922,22526.0
2016-12-08 14:00:00,72.7,72.8,72.67,72.78,35988.0,67.7015,67.7946,67.6736,67.776,35988.0
2016-12-08 14:10:00,72.78,72.86,72.78,72.83,62853.0,67.776,67.8505,67.776,67.8226,62853.0
2016-12-08 14:20:00,72.83,72.89,72.6,72.63,37794.0,67.8226,67.8785,67.6084,67.6363,37794.0
2016-12-08 14:30:00,72.6,72.63,72.45,72.46,41701.0,67.6084,67.6363,67.4687,67.478,41701.0
2016-12-08 14:40:00,72.46,72.47,72.27,72.27,40548.0,67.478,67.4873,67.3011,67.3011,40548.0
2016-12-08 14:50:00,72.24,72.36,72.24,72.33,21548.0,67.2731,67.3849,67.2731,67.357,21548.0
2016-12-08 15:00:00,72.32,72.41,72.27,72.29,85291.0,67.3476,67.4315,67.3011,67.3197,85291.0
2016-12-08 15:10:00,72.27,72.48,72.26,72.47,59803.0,67.3011,67.4966,67.2918,67.4873,59803.0
2016-12-08 15:20:00,72.47,72.76,72.41,72.75,83964.0,67.4873,67.7574,67.4315,67.7481,83964.0
2016-12-08 15:30:00,72.73,72.73,72.58,72.66,157404.0,67.7295,67.7295,67.5898,67.6643,157404.0
2016-12-08 15:40:00,72.66,72.83,72.59,72.59,89701.0,67.6643,67.8226,67.5991,67.5991,89701.0
2016-12-08 15:50:00,72.59,72.65,72.47,72.55,154006.0,67.5991,67.655,67.4873,67.5618,154006.0
2016-12-09 09:30:00,72.65,73.12,72.52,73.11,38754.0,67.655,68.0926,67.5339,68.0833,38754.0
2016-12-09 09:40:00,73.15,73.27,72.85,72.91,133469.0,68.1206,68.2323,67.8412,67.8971,133469.0
2016-12-09 09:50:00,72.95,73.45,72.94,73.45,99959.0,67.9343,68.3999,67.925,68.3999,99959.0
2016-12-09 10:00:00,73.43,73.44,73.08,73.21,44863.0,68.3813,68.3906,68.0554,68.1764,44863.0
2016-12-09 10:10:00,73.28,73.66,73.25,73.66,51084.0,68.2416,68.5955,68.2137,68.5955,51084.0
2016-12-09 10:20:00,73.63,73.89,73.55,73.75,109677.0,68.5676,68.8097,68.4931,68.6793,109677.0
2016-12-09 10:30:00,73.73,74.03,73.73,73.77,138059.0,68.6607,68.9401,68.6607,68.6979,138059.0
2016-12-09 10:40:00,73.77,73.85,73.36,73.38,163036.0,68.6979,68.7724,68.3161,68.3348,163036.0
2016-12-09 10:50:00,73.35,73.37,72.4,72.54,172413.0,68.3068,68.3254,67.4221,67.5525,172413.0
2016-12-09 11:00:00,72.57,73.26,72.53,73.21,38654.0,67.5805,68.223,67.5432,68.1764,38654.0
2016-12-09 11:10:00,73.18,73.4,73.17,73.34,33859.0,68.1485,68.3534,68.1392,68.2975,33859.0
2016-12-09 11:20:00,73.34,73.36,73.06,73.12,34307.0,68.2975,68.3161,68.0368,68.0926,34307.0
2016-12-09 11:30:00,73.11,73.18,73.05,73.18,33658.0,68.0833,68.1485,68.0275,68.1485,33658.0
2016-12-09 11:40:00,73.15,73.21,73.04,73.15,57193.0,68.1206,68.1764,68.0181,68.1206,57193.0
2016-12-09 11:50:00,73.13,73.17,73.04,73.07,16907.0,68.1019,68.1392,68.0181,68.0461,16907.0
2016-12-09 12:00:00,73.06,73.15,73.04,73.05,40795.0,68.0368,68.1206,68.0181,68.0275,40795.0
2016-12-09 12:10:00,73.06,73.25,73.05,73.2,17818.0,68.0368,68.2137,68.0275,68.1671,17818.0
2016-12-09 12:20:00,73.19,73.31,73.15,73.31,17050.0,68.1578,68.2696,68.1206,68.2696,17050.0
2016-12-09 12:30:00,73.31,73.38,73.09,73.13,22432.0,68.2696,68.3348,68.0647,68.1019,22432.0
2016-12-09 12:40:00,73.1,73.11,72.98,73.02,46504.0,68.074,68.0833,67.9623,67.9995,46504.0
2016-12-09 12:50:00,73.02,73.06,73.0,73.02,33947.0,67.9995,68.0368,67.9809,67.9995,33947.0
2016-12-09 13:00:00,73.01,73.06,72.94,72.97,29033.0,67.9902,68.0368,67.925,67.953,29033.0
2016-12-09 13:10:00,72.96,73.07,72.91,73.07,29581.0,67.9436,68.0461,67.8971,68.0461,29581.0
2016-12-09 13:20:00,73.06,73.09,73.01,73.05,48773.0,68.0368,68.0647,67.9902,68.0275,48773.0
2016-12-09 13:30:00,73.04,73.05,72.89,72.94,21427.0,68.0181,68.0275,67.8785,67.925,21427.0
2016-12-09 13:40:00,72.95,73.05,72.95,72.99,13501.0,67.9343,68.0275,67.9343,67.9716,13501.0
2016-12-09 13:50:00,72.99,73.05,72.98,72.99,22850.0,67.9716,68.0275,67.9623,67.9716,22850.0
2016-12-09 14:00:00,72.99,73.03,72.98,73.0,23340.0,67.9716,68.0088,67.9623,67.9809,23340.0
2016-12-09 14:10:00,73.01,73.16,73.0,73.13,24023.0,67.9902,68.1299,67.9809,68.1019,24023.0
2016-12-09 14:20:00,73.13,73.17,73.07,73.07,19204.0,68.1019,68.1392,68.0461,68.0461,19204.0
2016-12-09 14:30:00,73.08,73.15,73.05,73.13,23211.0,68.0554,68.1206,68.0275,68.1019,23211.0
2016-12-09 14:40:00,73.12,73.15,73.09,73.13,17619.0,68.0926,68.1206,68.0647,68.1019,17619.0
2016-12-09 14:50:00,73.13,73.17,73.1,73.1,17278.0,68.1019,68.1392,68.074,68.074,17278.0
2016-12-09 15:00:00,73.09,73.17,73.08,73.15,29439.0,68.0647,68.1392,68.0554,68.1206,29439.0
2016-12-09 15:10:00,73.14,73.27,73.13,73.26,27577.0,68.1113,68.2323,68.1019,68.223,27577.0
2016-12-09 15:20:00,73.25,73.31,73.2,73.3,41729.0,68.2137,68.2696,68.1671,68.2603,41729.0
2016-12-09 15:30:00,73.29,73.36,73.27,73.29,68494.0,68.2509,68.3161,68.2323,68.2509,68494.0
2016-12-09 15:40:00,73.28,73.3,73.22,73.23,47672.0,68.2416,68.2603,68.1858,68.1951,47672.0
2016-12-09 15:50:00,73.24,73.28,73.18,73.27,119127.0,68.2044,68.2416,68.1485,68.2323,119127.0
2016-12-12 09:30:00,73.58,74.56,73.5,74.19,123019.0,68.521,69.4336,68.4465,69.0891,123019.0
2016-12-12 09:40:00,74.21,75.39,74.02,75.24,276059.0,69.1077,70.2066,68.9308,70.0669,276059.0
2016-12-12 09:50:00,75.29,75.58,74.99,75.19,146996.0,70.1134,70.3835,69.8341,70.0203,146996.0
2016-12-12 10:00:00,75.22,75.22,74.81,75.02,93806.0,70.0483,70.0483,69.6664,69.862,93806.0
2016-12-12 10:10:00,75.03,75.1,74.87,75.06,138032.0,69.8713,69.9365,69.7223,69.8993,138032.0
2016-12-12 10:20:00,75.06,75.22,74.95,75.09,84491.0,69.8993,70.0483,69.7968,69.9272,84491.0
2016-12-12 10:30:00,75.05,75.22,74.82,74.86,122257.0,69.8899,70.0483,69.6758,69.713,122257.0
2016-12-12 10:40:00,74.86,75.07,74.86,74.91,71848.0,69.713,69.9086,69.713,69.7596,71848.0
2016-12-12 10:50:00,74.87,74.98,74.59,74.63,64577.0,69.7223,69.8248,69.4616,69.4988,64577.0
2016-12-12 11:00:00,74.66,74.71,74.52,74.7,64821.0,69.5268,69.5733,69.3964,69.564,64821.0
2016-12-12 11:10:00,74.7,74.8,74.57,74.7,67193.0,69.564,69.6571,69.4429,69.564,67193.0
2016-12-12 11:20:00,74.67,74.74,74.52,74.52,59337.0,69.5361,69.6013,69.3964,69.3964,59337.0
2016-12-12 11:30:00,74.5,74.61,74.41,74.56,83300.0,69.3778,69.4802,69.2939,69.4336,83300.0
2016-12-12 11:40:00,74.58,74.61,74.43,74.57,56562.0,69.4523,69.4802,69.3126,69.4429,56562.0
2016-12-12 11:50:00,74.52,74.52,74.12,74.25,82549.0,69.3964,69.3964,69.0239,69.1449,82549.0
2016-12-12 12:00:00,74.26,74.27,74.01,74.15,58058.0,69.1543,69.1636,68.9214,69.0518,58058.0
2016-12-12 12:10:00,74.14,74.21,74.03,74.2,23967.0,69.0425,69.1077,68.9401,69.0984,23967.0
2016-12-12 12:20:00,74.15,74.33,74.06,74.23,29090.0,69.0518,69.2194,68.968,69.1263,29090.0
2016-12-12 12:30:00,74.23,74.45,74.16,74.38,24267.0,69.1263,69.3312,69.0611,69.266,24267.0
2016-12-12 12:40:00,74.37,74.44,74.24,74.35,65609.0,69.2567,69.3219,69.1356,69.2381,65609.0
2016-12-12 12:50:00,74.35,74.41,74.27,74.34,42330.0,69.2381,69.2939,69.1636,69.2288,42330.0
2016-12-12 13:00:00,74.32,74.33,74.15,74.15,40611.0,69.2101,69.2194,69.0518,69.0518,40611.0
2016-12-12 13:10:00,74.12,74.18,74.04,74.09,26720.0,69.0239,69.0798,68.9494,68.9959,26720.0
2016-12-12 13:20:00,74.09,74.15,74.03,74.06,22858.0,68.9959,69.0518,68.9401,68.968,22858.0
2016-12-12 13:30:00,74.06,74.07,73.66,73.69,47235.0,68.968,68.9773,68.5955,68.6234,47235.0
2016-12-12 13:40:00,73.69,73.73,73.57,73.58,29753.0,68.6234,68.6607,68.5117,68.521,29753.0
2016-12-12 13:50:00,73.59,73.6,73.16,73.18,86513.0,68.5303,68.5396,68.1299,68.1485,86513.0
2016-12-12 14:00:00,73.22,73.61,73.15,73.59,76108.0,68.1858,68.5489,68.1206,68.5303,76108.0
2016-12-12 14:10:00,73.61,73.71,73.49,73.64,60574.0,68.5489,68.6421,68.4372,68.5769,60574.0
2016-12-12 14:20:00,73.62,73.78,73.62,73.72,35047.0,68.5583,68.7073,68.5583,68.6514,35047.0
2016-12-12 14:30:00,73.71,73.83,73.61,73.75,33573.0,68.6421,68.7538,68.5489,68.6793,33573.0
2016-12-12 14:40:00,73.76,73.86,73.75,73.81,25958.0,68.6886,68.7818,68.6793,68.7352,25958.0
2016-12-12 14:50:00,73.8,73.9,73.79,73.87,39669.0,68.7259,68.819,68.7166,68.7911,39669.0
2016-12-12 15:00:00,73.87,74.0,73.86,73.99,51474.0,68.7911,68.9121,68.7818,68.9028,51474.0
2016-12-12 15:10:00,74.0,74.04,73.86,73.94,49469.0,68.9121,68.9494,68.7818,68.8563,49469.0
2016-12-12 15:20:00,73.91,73.97,73.88,73.93,60499.0,68.8283,68.8842,68.8004,68.8469,60499.0
2016-12-12 15:30:00,73.93,73.98,73.83,73.94,62340.0,68.8469,68.8935,68.7538,68.8563,62340.0
2016-12-12 15:40:00,73.94,74.0,73.81,73.81,120655.0,68.8563,68.9121,68.7352,68.7352,120655.0
2016-12-12 15:50:00,73.82,74.0,73.82,73.97,244082.0,68.7445,68.9121,68.7445,68.8842,244082.0
2016-12-13 09:30:00,73.91,74.7,73.8,74.38,64198.0,68.8283,69.564,68.7259,69.266,64198.0
2016-12-13 09:40:00,74.4,74.7,74.19,74.38,34199.0,69.2846,69.564,69.0891,69.266,34199.0
2016-12-13 09:50:00,74.41,74.7,74.29,74.51,93943.0,69.2939,69.564,69.1822,69.3871,93943.0
2016-12-13 10:00:00,74.5,74.58,74.16,74.29,43867.0,69.3778,69.4523,69.0611,69.1822,43867.0
2016-12-13 10:10:00,74.3,74.39,73.66,73.85,41754.0,69.1915,69.2753,68.5955,68.7724,41754.0
2016-12-13 10:20:00,73.88,74.1,73.84,74.05,69470.0,68.8004,69.0053,68.7631,68.9587,69470.0
2016-12-13 10:30:00,74.0,74.16,73.84,73.87,41269.0,68.9121,69.0611,68.7631,68.7911,41269.0
2016-12-13 10:40:00,73.87,73.87,73.63,73.71,23128.0,68.7911,68.7911,68.5676,68.6421,23128.0
2016-12-13 10:50:00,73.65,73.94,73.58,73.85,18772.0,68.5862,68.8563,68.521,68.7724,18772.0
2016-12-13 11:00:00,73.85,74.2,73.72,74.16,32052.0,68.7724,69.0984,68.6514,69.0611,32052.0
2016-12-13 11:10:00,74.19,74.19,73.89,73.91,26613.0,69.0891,69.0891,68.8097,68.8283,26613.0
2016-12-13 11:20:00,73.89,74.14,73.78,74.1,46365.0,68.8097,69.0425,68.7073,69.0053,46365.0
2016-12-13 11:30:00,74.08,74.1,73.94,74.05,28852.0,68.9866,69.0053,68.8563,68.9587,28852.0
2016-12-13 11:40:00,74.06,74.13,73.96,74.1,22846.0,68.968,69.0332,68.8749,69.0053,22846.0
2016-12-13 11:50:00,74.11,74.14,73.99,74.1,20807.0,69.0146,69.0425,68.9028,69.0053,20807.0
2016-12-13 12:00:00,74.09,74.15,74.0,74.12,25676.0,68.9959,69.0518,68.9121,69.0239,25676.0
2016-12-13 12:10:00,74.12,74.16,73.95,73.96,22532.0,69.0239,69.0611,68.8656,68.8749,22532.0
2016-12-13 12:20:00,73.99,74.07,73.94,74.02,20210.0,68.9028,68.9773,68.8563,68.9308,20210.0
2016-12-13 12:30:00,74.0,74.1,73.97,74.05,25335.0,68.9121,69.0053,68.8842,68.9587,25335.0
2016-12-13 12:40:00,74.03,74.16,73.99,74.11,25589.0,68.9401,69.0611,68.9028,69.0146,25589.0
2016-12-13 12:50:00,74.1,74.18,74.05,74.17,17019.0,69.0053,69.0798,68.9587,69.0704,17019.0
2016-12-13 13:00:00,74.12,74.24,74.07,74.16,19709.0,69.0239,69.1356,68.9773,69.0611,19709.0
2016-12-13 13:10:00,74.17,74.3,74.16,74.28,20865.0,69.0704,69.1915,69.0611,69.1729,20865.0
2016-12-13 13:20:00,74.3,74.31,74.1,74.21,23236.0,69.1915,69.2008,69.0053,69.1077,23236.0
2016-12-13 13:30:00,74.22,74.26,74.07,74.16,25505.0,69.117,69.1543,68.9773,69.0611,25505.0
2016-12-13 13:40:00,74.13,74.18,73.93,73.96,16811.0,69.0332,69.0798,68.8469,68.8749,16811.0
2016-12-13 13:50:00,73.94,74.05,73.94,74.04,25667.0,68.8563,68.9587,68.8563,68.9494,25667.0
2016-12-13 14:00:00,74.03,74.05,73.99,74.02,22894.0,68.9401,68.9587,68.9028,68.9308,22894.0
2016-12-13 14:10:00,74.02,74.03,73.93,74.03,35031.0,68.9308,68.9401,68.8469,68.9401,35031.0
2016-12-13 14:20:00,74.02,74.06,73.97,73.97,27116.0,68.9308,68.968,68.8842,68.8842,27116.0
2016-12-13 14:30:00,73.95,73.95,73.83,73.89,31970.0,68.8656,68.8656,68.7538,68.8097,31970.0
2016-12-13 14:40:00,73.91,73.94,73.85,73.88,43511.0,68.8283,68.8563,68.7724,68.8004,43511.0
2016-12-13 14:50:00,73.89,74.0,73.85,73.98,56461.0,68.8097,68.9121,68.7724,68.8935,56461.0
2016-12-13 15:00:00,73.98,74.01,73.88,73.96,59893.0,68.8935,68.9214,68.8004,68.8749,59893.0
2016-12-13 15:10:00,73.94,74.1,73.92,74.03,68073.0,68.8563,69.0053,68.8376,68.9401,68073.0
2016-12-13 15:20:00,74.04,74.1,73.97,74.08,62503.0,68.9494,69.0053,68.8842,68.9866,62503.0
2016-12-13 15:30:00,74.07,74.07,73.96,74.0,73640.0,68.9773,68.9773,68.8749,68.9121,73640.0
2016-12-13 15:40:00,73.99,74.09,73.97,73.97,99088.0,68.9028,68.9959,68.8842,68.8842,99088.0
2016-12-13 15:50:00,73.97,73.99,73.88,73.95,222528.0,68.8842,68.9028,68.8004,68.8656,222528.0
2016-12-14 09:30:00,73.81,73.81,72.84,72.92,83818.0,68.7352,68.7352,67.8319,67.9064,83818.0
2016-12-14 09:40:00,72.88,73.27,72.62,73.27,108834.0,67.8691,68.2323,67.627,68.2323,108834.0
2016-12-14 09:50:00,73.21,73.36,73.01,73.02,34034.0,68.1764,68.3161,67.9902,67.9995,34034.0
2016-12-14 10:00:00,73.0,73.12,72.9,73.09,74014.0,67.9809,68.0926,67.8878,68.0647,74014.0
2016-12-14 10:10:00,73.05,73.14,72.93,73.04,38465.0,68.0275,68.1113,67.9157,68.0181,38465.0
2016-12-14 10:20:00,73.04,73.33,73.01,73.3,23366.0,68.0181,68.2882,67.9902,68.2603,23366.0
2016-12-14 10:30:00,73.33,73.34,73.05,73.19,33552.0,68.2882,68.2975,68.0275,68.1578,33552.0
2016-12-14 10:40:00,73.18,73.26,73.05,73.16,28551.0,68.1485,68.223,68.0275,68.1299,28551.0
2016-12-14 10:50:00,73.14,73.5,72.99,73.48,90079.0,68.1113,68.4465,67.9716,68.4279,90079.0
2016-12-14 11:00:00,73.5,73.53,73.36,73.36,47967.0,68.4465,68.4744,68.3161,68.3161,47967.0
2016-12-14 11:10:00,73.36,73.49,73.33,73.36,41976.0,68.3161,68.4372,68.2882,68.3161,41976.0
2016-12-14 11:20:00,73.36,73.64,73.35,73.6,45983.0,68.3161,68.5769,68.3068,68.5396,45983.0
2016-12-14 11:30:00,73.61,73.61,73.47,73.5,35491.0,68.5489,68.5489,68.4186,68.4465,35491.0
2016-12-14 11:40:00,73.52,73.59,73.29,73.37,36640.0,68.4651,68.5303,68.2509,68.3254,36640.0
2016-12-14 11:50:00,73.4,73.56,73.39,73.55,23808.0,68.3534,68.5024,68.3441,68.4931,23808.0
2016-12-14 12:00:00,73.57,73.75,73.55,73.69,60609.0,68.5117,68.6793,68.4931,68.6234,60609.0
2016-12-14 12:10:00,73.69,73.78,73.69,73.72,121793.0,68.6234,68.7073,68.6234,68.6514,121793.0
2016-12-14 12:20:00,73.73,73.85,73.72,73.76,33046.0,68.6607,68.7724,68.6514,68.6886,33046.0
2016-12-14 12:30:00,73.77,73.85,73.63,73.64,57379.0,68.6979,68.7724,68.5676,68.5769,57379.0
2016-12-14 12:40:00,73.68,73.71,73.6,73.67,29289.0,68.6141,68.6421,68.5396,68.6048,29289.0
2016-12-14 12:50:00,73.67,73.83,73.64,73.83,21197.0,68.6048,68.7538,68.5769,68.7538,21197.0
2016-12-14 13:00:00,73.82,73.85,73.73,73.76,19867.0,68.7445,68.7724,68.6607,68.6886,19867.0
2016-12-14 13:10:00,73.75,73.79,73.7,73.71,14039.0,68.6793,68.7166,68.6328,68.6421,14039.0
2016-12-14 13:20:00,73.72,73.75,73.63,73.64,18059.0,68.6514,68.6793,68.5676,68.5769,18059.0
2016-12-14 13:30:00,73.64,73.9,73.64,73.75,25416.0,68.5769,68.819,68.5769,68.6793,25416.0
2016-12-14 13:40:00,73.76,73.89,73.73,73.8,20653.0,68.6886,68.8097,68.6607,68.7259,20653.0
2016-12-14 13:50:00,73.8,73.9,73.65,73.66,30727.0,68.7259,68.819,68.5862,68.5955,30727.0
2016-12-14 14:00:00,73.68,73.71,73.15,73.41,79127.0,68.6141,68.6421,68.1206,68.3627,79127.0
2016-12-14 14:10:00,73.39,73.47,73.19,73.43,61490.0,68.3441,68.4186,68.1578,68.3813,61490.0
2016-12-14 14:20:00,73.43,73.53,73.3,73.34,37397.0,68.3813,68.4744,68.2603,68.2975,37397.0
2016-12-14 14:30:00,73.34,73.6,73.34,73.57,31295.0,68.2975,68.5396,68.2975,68.5117,31295.0
2016-12-14 14:40:00,73.6,73.66,73.51,73.64,22511.0,68.5396,68.5955,68.4558,68.5769,22511.0
2016-12-14 14:50:00,73.64,73.65,73.28,73.34,26927.0,68.5769,68.5862,68.2416,68.2975,26927.0
2016-12-14 15:00:00,73.3,73.38,73.08,73.08,57345.0,68.2603,68.3348,68.0554,68.0554,57345.0
2016-12-14 15:10:00,73.1,73.15,72.87,72.97,45626.0,68.074,68.1206,67.8598,67.953,45626.0
2016-12-14 15:20:00,72.95,73.2,72.92,73.14,37843.0,67.9343,68.1671,67.9064,68.1113,37843.0
2016-12-14 15:30:00,73.14,73.44,73.12,73.39,112561.0,68.1113,68.3906,68.0926,68.3441,112561.0
2016-12-14 15:40:00,73.39,73.4,73.12,73.15,139279.0,68.3441,68.3534,68.0926,68.1206,139279.0
2016-12-14 15:50:00,73.14,73.2,73.0,73.08,201351.0,68.1113,68.1671,67.9809,68.0554,201351.0
2016-12-15 09:30:00,72.98,73.67,72.9,73.58,79031.0,67.9623,68.6048,67.8878,68.521,79031.0
2016-12-15 09:40:00,73.58,73.67,73.31,73.62,41430.0,68.521,68.6048,68.2696,68.5583,41430.0
2016-12-15 09:50:00,73.61,74.18,73.49,74.18,34499.0,68.5489,69.0798,68.4372,69.0798,34499.0
2016-12-15 10:00:00,74.19,74.57,74.08,74.39,61554.0,69.0891,69.4429,68.9866,69.2753,61554.0
2016-12-15 10:10:00,74.39,74.42,74.02,74.13,36565.0,69.2753,69.3033,68.9308,69.0332,36565.0
2016-12-15 10:20:00,74.13,74.14,73.84,74.0,95342.0,69.0332,69.0425,68.7631,68.9121,95342.0
2016-12-15 10:30:00,74.0,74.12,73.92,74.03,122487.0,68.9121,69.0239,68.8376,68.9401,122487.0
2016-12-15 10:40:00,74.05,74.52,74.05,74.23,39239.0,68.9587,69.3964,68.9587,69.1263,39239.0
2016-12-15 10:50:00,74.24,74.32,74.2,74.28,26267.0,69.1356,69.2101,69.0984,69.1729,26267.0
2016-12-15 11:00:00,74.27,74.53,74.26,74.31,34549.0,69.1636,69.4057,69.1543,69.2008,34549.0
2016-12-15 11:10:00,74.32,74.42,74.21,74.37,33583.0,69.2101,69.3033,69.1077,69.2567,33583.0
2016-12-15 11:20:00,74.38,74.76,74.38,74.7,58040.0,69.266,69.6199,69.266,69.564,58040.0
2016-12-15 11:30:00,74.68,74.81,74.56,74.79,26973.0,69.5454,69.6664,69.4336,69.6478,26973.0
2016-12-15 11:40:00,74.79,74.96,74.7,74.96,67308.0,69.6478,69.8061,69.564,69.8061,67308.0
2016-12-15 11:50:00,74.95,74.96,74.78,74.84,33421.0,69.7968,69.8061,69.6385,69.6944,33421.0
2016-12-15 12:00:00,74.84,74.84,74.79,74.81,35533.0,69.6944,69.6944,69.6478,69.6664,35533.0
2016-12-15 12:10:00,74.79,74.81,74.68,74.78,39407.0,69.6478,69.6664,69.5454,69.6385,39407.0
2016-12-15 12:20:00,74.77,74.78,74.69,74.74,24046.0,69.6292,69.6385,69.5547,69.6013,24046.0
2016-12-15 12:30:00,74.7,74.71,74.54,74.55,26738.0,69.564,69.5733,69.415,69.4243,26738.0
2016-12-15 12:40:00,74.56,74.57,74.46,74.55,33041.0,69.4336,69.4429,69.3405,69.4243,33041.0
2016-12-15 12:50:00,74.56,74.58,74.42,74.44,26226.0,69.4336,69.4523,69.3033,69.3219,26226.0
2016-12-15 13:00:00,74.43,74.46,74.37,74.41,24274.0,69.3126,69.3405,69.2567,69.2939,24274.0
2016-12-15 13:10:00,74.41,74.42,74.28,74.32,21007.0,69.2939,69.3033,69.1729,69.2101,21007.0
2016-12-15 13:20:00,74.34,74.36,74.3,74.33,24062.0,69.2288,69.2474,69.1915,69.2194,24062.0
2016-12-15 13:30:00,74.34,74.42,74.29,74.42,36627.0,69.2288,69.3033,69.1822,69.3033,36627.0
2016-12-15 13:40:00,74.43,74.45,74.18,74.27,25835.0,69.3126,69.3312,69.0798,69.1636,25835.0
2016-12-15 13:50:00,74.28,74.36,74.21,74.26,22852.0,69.1729,69.2474,69.1077,69.1543,22852.0
2016-12-15 14:00:00,74.26,74.27,74.19,74.24,30079.0,69.1543,69.1636,69.0891,69.1356,30079.0
2016-12-15 14:10:00,74.25,74.29,74.2,74.27,25923.0,69.1449,69.1822,69.0984,69.1636,25923.0
2016-12-15 14:20:00,74.27,74.34,74.26,74.34,36487.0,69.1636,69.2288,69.1543,69.2288,36487.0
2016-12-15 14:30:00,74.34,74.41,74.31,74.36,35779.0,69.2288,69.2939,69.2008,69.2474,35779.0
2016-12-15 14:40:00,74.34,74.42,74.31,74.4,29417.0,69.2288,69.3033,69.2008,69.2846,29417.0
2016-12-15 14:50:00,74.4,74.46,74.37,74.4,34788.0,69.2846,69.3405,69.2567,69.2846,34788.0
2016-12-15 15:00:00,74.4,74.63,74.39,74.63,66956.0,69.2846,69.4988,69.2753,69.4988,66956.0
2016-12-15 15:10:00,74.62,74.66,74.55,74.57,56900.0,69.4895,69.5268,69.4243,69.4429,56900.0
2016-12-15 15:20:00,74.58,74.59,74.37,74.43,96413.0,69.4523,69.4616,69.2567,69.3126,96413.0
2016-12-15 15:30:00,74.44,74.5,74.4,74.5,75563.0,69.3219,69.3778,69.2846,69.3778,75563.0
2016-12-15 15:40:00,74.51,74.56,74.44,74.44,101156.0,69.3871,69.4336,69.3219,69.3219,101156.0
2016-12-15 15:50:00,74.44,74.47,74.4,74.45,159750.0,69.3219,69.3498,69.2846,69.3312,159750.0
2016-12-16 09:30:00,74.9,74.95,74.55,74.64,311979.0,69.7503,69.7968,69.4243,69.5081,311979.0
2016-12-16 09:40:00,74.66,74.92,74.42,74.51,62455.0,69.5268,69.7689,69.3033,69.3871,62455.0
2016-12-16 09:50:00,74.49,74.67,74.01,74.01,100941.0,69.3684,69.5361,68.9214,68.9214,100941.0
2016-12-16 10:00:00,74.0,74.0,73.56,73.68,107014.0,68.9121,68.9121,68.5024,68.6141,107014.0
2016-12-16 10:10:00,73.7,74.03,73.64,73.97,42640.0,68.6328,68.9401,68.5769,68.8842,42640.0
2016-12-16 10:20:00,73.97,74.1,73.71,73.98,82007.0,68.8842,69.0053,68.6421,68.8935,82007.0
2016-12-16 10:30:00,74.0,74.15,73.97,74.14,59269.0,68.9121,69.0518,68.8842,69.0425,59269.0
2016-12-16 10:40:00,74.14,74.22,74.02,74.18,45954.0,69.0425,69.117,68.9308,69.0798,45954.0
2016-12-16 10:50:00,74.17,74.23,73.99,74.04,53649.0,69.0704,69.1263,68.9028,68.9494,53649.0
2016-12-16 11:00:00,74.03,74.03,73.62,73.66,125277.0,68.9401,68.9401,68.5583,68.5955,125277.0
2016-12-16 11:10:00,73.64,73.66,73.57,73.65,120303.0,68.5769,68.5955,68.5117,68.5862,120303.0
2016-12-16 11:20:00,73.65,73.66,73.55,73.6,86162.0,68.5862,68.5955,68.4931,68.5396,86162.0
2016-12-16 11:30:00,73.63,73.67,73.56,73.56,68641.0,68.5676,68.6048,68.5024,68.5024,68641.0
2016-12-16 11:40:00,73.58,73.64,73.41,73.48,48258.0,68.521,68.5769,68.3627,68.4279,48258.0
2016-12-16 11:50:00,73.51,73.64,73.51,73.59,55769.0,68.4558,68.5769,68.4558,68.5303,55769.0
2016-12-16 12:00:00,73.6,73.98,73.6,73.95,154082.0,68.5396,68.8935,68.5396,68.8656,154082.0
2016-12-16 12:10:00,73.94,73.99,73.77,73.85,36811.0,68.8563,68.9028,68.6979,68.7724,36811.0
2016-12-16 12:20:00,73.87,73.96,73.8,73.83,28929.0,68.7911,68.8749,68.7259,68.7538,28929.0
2016-12-16 12:30:00,73.85,73.93,73.81,73.93,23625.0,68.7724,68.8469,68.7352,68.8469,23625.0
2016-12-16 12:40:00,73.97,74.09,73.9,74.09,25653.0,68.8842,68.9959,68.819,68.9959,25653.0
2016-12-16 12:50:00,74.09,74.09,73.92,73.93,25202.0,68.9959,68.9959,68.8376,68.8469,25202.0
2016-12-16 13:00:00,73.9,73.97,73.83,73.95,18834.0,68.819,68.8842,68.7538,68.8656,18834.0
2016-12-16 13:10:00,73.94,73.94,73.77,73.93,41917.0,68.8563,68.8563,68.6979,68.8469,41917.0
2016-12-16 13:20:00,73.92,73.99,73.84,73.93,20766.0,68.8376,68.9028,68.7631,68.8469,20766.0
2016-12-16 13:30:00,73.92,74.02,73.88,74.0,32519.0,68.8376,68.9308,68.8004,68.9121,32519.0
2016-12-16 13:40:00,73.99,74.2,73.96,74.07,30473.0,68.9028,69.0984,68.8749,68.9773,30473.0
2016-12-16 13:50:00,74.06,74.12,74.0,74.07,35197.0,68.968,69.0239,68.9121,68.9773,35197.0
2016-12-16 14:00:00,74.07,74.12,73.94,74.05,44582.0,68.9773,69.0239,68.8563,68.9587,44582.0
2016-12-16 14:10:00,74.05,74.07,73.94,74.01,33693.0,68.9587,68.9773,68.8563,68.9214,33693.0
2016-12-16 14:20:00,74.01,74.02,73.88,73.92,33947.0,68.9214,68.9308,68.8004,68.8376,33947.0
2016-12-16 14:30:00,73.92,73.92,73.8,73.83,34625.0,68.8376,68.8376,68.7259,68.7538,34625.0
2016-12-16 14:40:00,73.81,73.89,73.8,73.85,39961.0,68.7352,68.8097,68.7259,68.7724,39961.0
2016-12-16 14:50:00,73.84,73.9,73.83,73.89,40712.0,68.7631,68.819,68.7538,68.8097,40712.0
2016-12-16 15:00:00,73.9,73.92,73.79,73.88,70167.0,68.819,68.8376,68.7166,68.8004,70167.0
2016-12-16 15:10:00,73.88,73.88,73.78,73.79,113518.0,68.8004,68.8004,68.7073,68.7166,113518.0
2016-12-16 15:20:00,73.78,73.85,73.69,73.85,137925.0,68.7073,68.7724,68.6234,68.7724,137925.0
2016-12-16 15:30:00,73.85,73.86,73.78,73.8,105016.0,68.7724,68.7818,68.7073,68.7259,105016.0
2016-12-16 15:40:00,73.8,73.82,73.63,73.8,207242.0,68.7259,68.7445,68.5676,68.7259,207242.0
2016-12-16 15:50:00,73.81,74.07,73.71,74.04,526516.0,68.7352,68.9773,68.6421,68.9494,526516.0
2016-12-19 09:30:00,73.75,74.17,73.68,73.89,86595.0,68.6793,69.0704,68.6141,68.8097,86595.0
2016-12-19 09:40:00,73.97,74.02,73.55,73.79,45306.0,68.8842,68.9308,68.4931,68.7166,45306.0
2016-12-19 09:50:00,73.76,73.76,73.29,73.36,46217.0,68.6886,68.6886,68.2509,68.3161,46217.0
2016-12-19 10:00:00,73.33,73.57,73.14,73.53,83799.0,68.2882,68.5117,68.1113,68.4744,83799.0
2016-12-19 10:10:00,73.48,73.58,73.37,73.45,18262.0,68.4279,68.521,68.3254,68.3999,18262.0
2016-12-19 10:20:00,73.43,73.61,73.4,73.53,32195.0,68.3813,68.5489,68.3534,68.4744,32195.0
2016-12-19 10:30:00,73.55,73.73,73.51,73.51,31273.0,68.4931,68.6607,68.4558,68.4558,31273.0
2016-12-19 10:40:00,73.49,73.54,73.35,73.43,41306.0,68.4372,68.4838,68.3068,68.3813,41306.0
2016-12-19 10:50:00,73.43,73.67,73.41,73.65,26730.0,68.3813,68.6048,68.3627,68.5862,26730.0
2016-12-19 11:00:00,73.63,73.64,73.48,73.55,46559.0,68.5676,68.5769,68.4279,68.4931,46559.0
2016-12-19 11:10:00,73.55,73.63,73.48,73.5,26611.0,68.4931,68.5676,68.4279,68.4465,26611.0
2016-12-19 11:20:00,73.52,73.61,73.47,73.47,20885.0,68.4651,68.5489,68.4186,68.4186,20885.0
2016-12-19 11:30:00,73.5,73.66,73.43,73.52,75702.0,68.4465,68.5955,68.3813,68.4651,75702.0
2016-12-19 11:40:00,73.52,73.54,73.42,73.45,24204.0,68.4651,68.4838,68.372,68.3999,24204.0
2016-12-19 11:50:00,73.45,73.58,73.43,73.53,18266.0,68.3999,68.521,68.3813,68.4744,18266.0
2016-12-19 12:00:00,73.55,73.6,73.49,73.57,19988.0,68.4931,68.5396,68.4372,68.5117,19988.0
2016-12-19 12:10:00,73.57,73.62,73.52,73.55,21843.0,68.5117,68.5583,68.4651,68.4931,21843.0
2016-12-19 12:20:00,73.55,73.65,73.54,73.63,13951.0,68.4931,68.5862,68.4838,68.5676,13951.0
2016-12-19 12:30:00,73.64,73.67,73.57,73.57,29505.0,68.5769,68.6048,68.5117,68.5117,29505.0
2016-12-19 12:40:00,73.58,73.65,73.57,73.59,25869.0,68.521,68.5862,68.5117,68.5303,25869.0
2016-12-19 12:50:00,73.6,73.64,73.57,73.62,22834.0,68.5396,68.5769,68.5117,68.5583,22834.0
2016-12-19 13:00:00,73.62,73.67,73.6,73.65,23425.0,68.5583,68.6048,68.5396,68.5862,23425.0
2016-12-19 13:10:00,73.64,73.69,73.61,73.66,19285.0,68.5769,68.6234,68.5489,68.5955,19285.0
2016-12-19 13:20:00,73.66,73.73,73.64,73.71,14127.0,68.5955,68.6607,68.5769,68.6421,14127.0
2016-12-19 13:30:00,73.74,73.74,73.49,73.5,26823.0,68.67,68.67,68.4372,68.4465,26823.0
2016-12-19 13:40:00,73.5,73.56,73.48,73.53,15016.0,68.4465,68.5024,68.4279,68.4744,15016.0
2016-12-19 13:50:00,73.53,73.55,73.47,73.47,33466.0,68.4744,68.4931,68.4186,68.4186,33466.0
2016-12-19 14:00:00,73.48,73.51,73.43,73.49,33466.0,68.4279,68.4558,68.3813,68.4372,33466.0
2016-12-19 14:10:00,73.49,73.55,73.47,73.52,22538.0,68.4372,68.4931,68.4186,68.4651,22538.0
2016-12-19 14:20:00,73.53,73.73,73.52,73.7,44449.0,68.4744,68.6607,68.4651,68.6328,44449.0
2016-12-19 14:30:00,73.7,73.78,73.52,73.56,27098.0,68.6328,68.7073,68.4651,68.5024,27098.0
2016-12-19 14:40:00,73.54,73.61,73.51,73.55,27919.0,68.4838,68.5489,68.4558,68.4931,27919.0
2016-12-19 14:50:00,73.53,73.57,73.5,73.56,24347.0,68.4744,68.5117,68.4465,68.5024,24347.0
2016-12-19 15:00:00,73.57,73.58,73.55,73.57,23340.0,68.5117,68.521,68.4931,68.5117,23340.0
2016-12-19 15:10:00,73.56,73.56,73.48,73.49,56049.0,68.5024,68.5024,68.4279,68.4372,56049.0
2016-12-19 15:20:00,73.48,73.55,73.43,73.53,41290.0,68.4279,68.4931,68.3813,68.4744,41290.0
2016-12-19 15:30:00,73.53,73.57,73.47,73.52,47772.0,68.4744,68.5117,68.4186,68.4651,47772.0
2016-12-19 15:40:00,73.53,73.56,73.49,73.5,87917.0,68.4744,68.5024,68.4372,68.4465,87917.0
2016-12-19 15:50:00,73.5,73.55,73.49,73.51,146097.0,68.4465,68.4931,68.4372,68.4558,146097.0
2016-12-20 09:30:00,73.7,73.75,73.29,73.56,126595.0,68.6328,68.6793,68.2509,68.5024,126595.0
2016-12-20 09:40:00,73.59,73.79,73.52,73.54,50531.0,68.5303,68.7166,68.4651,68.4838,50531.0
2016-12-20 09:50:00,73.55,73.59,73.47,73.51,54348.0,68.4931,68.5303,68.4186,68.4558,54348.0
2016-12-20 10:00:00,73.5,73.55,73.44,73.54,61851.0,68.4465,68.4931,68.3906,68.4838,61851.0
2016-12-20 10:10:00,73.54,73.61,73.46,73.48,47543.0,68.4838,68.5489,68.4093,68.4279,47543.0
2016-12-20 10:20:00,73.47,73.52,73.44,73.46,44835.0,68.4186,68.4651,68.3906,68.4093,44835.0
2016-12-20 10:30:00,73.44,73.59,73.44,73.5,42964.0,68.3906,68.5303,68.3906,68.4465,42964.0
2016-12-20 10:40:00,73.5,73.56,73.48,73.56,31487.0,68.4465,68.5024,68.4279,68.5024,31487.0
2016-12-20 10:50:00,73.57,73.62,73.42,73.45,35004.0,68.5117,68.5583,68.372,68.3999,35004.0
2016-12-20 11:00:00,73.45,73.53,73.45,73.52,36394.0,68.3999,68.4744,68.3999,68.4651,36394.0
2016-12-20 11:10:00,73.53,73.62,73.49,73.61,19959.0,68.4744,68.5583,68.4372,68.5489,19959.0
2016-12-20 11:20:00,73.61,73.64,73.56,73.58,23580.0,68.5489,68.5769,68.5024,68.521,23580.0
2016-12-20 11:30:00,73.59,73.61,73.4,73.4,22543.0,68.5303,68.5489,68.3534,68.3534,22543.0
2016-12-20 11:40:00,73.4,73.41,73.28,73.36,22864.0,68.3534,68.3627,68.2416,68.3161,22864.0
2016-12-20 11:50:00,73.36,73.37,73.3,73.36,18245.0,68.3161,68.3254,68.2603,68.3161,18245.0
2016-12-20 12:00:00,73.37,73.46,73.34,73.4,12030.0,68.3254,68.4093,68.2975,68.3534,12030.0
2016-12-20 12:10:00,73.37,73.44,73.32,73.35,12071.0,68.3254,68.3906,68.2789,68.3068,12071.0
2016-12-20 12:20:00,73.34,73.37,73.29,73.29,16199.0,68.2975,68.3254,68.2509,68.2509,16199.0
2016-12-20 12:30:00,73.32,73.4,73.3,73.39,21806.0,68.2789,68.3534,68.2603,68.3441,21806.0
2016-12-20 12:40:00,73.39,73.54,73.37,73.54,38887.0,68.3441,68.4838,68.3254,68.4838,38887.0
2016-12-20 12:50:00,73.53,73.53,73.43,73.48,94298.0,68.4744,68.4744,68.3813,68.4279,94298.0
2016-12-20 13:00:00,73.49,73.53,73.48,73.52,24250.0,68.4372,68.4744,68.4279,68.4651,24250.0
2016-12-20 13:10:00,73.51,73.66,73.51,73.61,35647.0,68.4558,68.5955,68.4558,68.5489,35647.0
2016-12-20 13:20:00,73.62,73.67,73.48,73.55,90209.0,68.5583,68.6048,68.4279,68.4931,90209.0
2016-12-20 13:30:00,73.57,73.6,73.48,73.49,14313.0,68.5117,68.5396,68.4279,68.4372,14313.0
2016-12-20 13:40:00,73.51,73.57,73.48,73.56,11030.0,68.4558,68.5117,68.4279,68.5024,11030.0
2016-12-20 13:50:00,73.56,73.57,73.47,73.47,85556.0,68.5024,68.5117,68.4186,68.4186,85556.0
2016-12-20 14:00:00,73.49,73.52,73.45,73.49,21600.0,68.4372,68.4651,68.3999,68.4372,21600.0
2016-12-20 14:10:00,73.49,73.59,73.48,73.57,18336.0,68.4372,68.5303,68.4279,68.5117,18336.0
2016-12-20 14:20:00,73.56,73.58,73.49,73.55,13804.0,68.5024,68.521,68.4372,68.4931,13804.0
2016-12-20 14:30:00,73.55,73.57,73.49,73.51,29751.0,68.4931,68.5117,68.4372,68.4558,29751.0
2016-12-20 14:40:00,73.49,73.53,73.48,73.52,13436.0,68.4372,68.4744,68.4279,68.4651,13436.0
2016-12-20 14:50:00,73.51,73.55,73.5,73.52,14207.0,68.4558,68.4931,68.4465,68.4651,14207.0
2016-12-20 15:00:00,73.52,73.53,73.47,73.48,46243.0,68.4651,68.4744,68.4186,68.4279,46243.0
2016-12-20 15:10:00,73.49,73.5,73.43,73.45,21144.0,68.4372,68.4465,68.3813,68.3999,21144.0
2016-12-20 15:20:00,73.45,73.5,73.43,73.49,23295.0,68.3999,68.4465,68.3813,68.4372,23295.0
2016-12-20 15:30:00,73.49,73.52,73.47,73.49,35208.0,68.4372,68.4651,68.4186,68.4372,35208.0
2016-12-20 15:40:00,73.49,73.49,73.35,73.37,57260.0,68.4372,68.4372,68.3068,68.3254,57260.0
2016-12-20 15:50:00,73.37,73.39,73.33,73.35,93481.0,68.3254,68.3441,68.2882,68.3068,93481.0
2016-12-21 09:30:00,73.35,73.53,73.16,73.44,61115.0,68.3068,68.4744,68.1299,68.3906,61115.0
2016-12-21 09:40:00,73.43,73.61,73.39,73.46,22574.0,68.3813,68.5489,68.3441,68.4093,22574.0
2016-12-21 09:50:00,73.5,73.55,73.43,73.47,27220.0,68.4465,68.4931,68.3813,68.4186,27220.0
2016-12-21 10:00:00,73.47,73.56,73.46,73.5,25670.0,68.4186,68.5024,68.4093,68.4465,25670.0
2016-12-21 10:10:00,73.49,73.51,73.44,73.49,24408.0,68.4372,68.4558,68.3906,68.4372,24408.0
2016-12-21 10:20:00,73.48,73.53,73.45,73.45,21446.0,68.4279,68.4744,68.3999,68.3999,21446.0
2016-12-21 10:30:00,73.45,73.5,73.44,73.48,12851.0,68.3999,68.4465,68.3906,68.4279,12851.0
2016-12-21 10:40:00,73.48,73.49,73.44,73.46,12960.0,68.4279,68.4372,68.3906,68.4093,12960.0
2016-12-21 10:50:00,73.46,73.47,73.43,73.43,8728.0,68.4093,68.4186,68.3813,68.3813,8728.0
2016-12-21 11:00:00,73.43,73.47,73.4,73.41,14987.0,68.3813,68.4186,68.3534,68.3627,14987.0
2016-12-21 11:10:00,73.4,73.49,73.4,73.45,10857.0,68.3534,68.4372,68.3534,68.3999,10857.0
2016-12-21 11:20:00,73.45,73.49,73.44,73.49,14740.0,68.3999,68.4372,68.3906,68.4372,14740.0
2016-12-21 11:30:00,73.48,73.5,73.45,73.49,10818.0,68.4279,68.4465,68.3999,68.4372,10818.0
2016-12-21 11:40:00,73.49,73.54,73.48,73.49,14108.0,68.4372,68.4838,68.4279,68.4372,14108.0
2016-12-21 11:50:00,73.49,73.52,73.46,73.47,8208.0,68.4372,68.4651,68.4093,68.4186,8208.0
2016-12-21 12:00:00,73.47,73.58,73.46,73.58,12036.0,68.4186,68.521,68.4093,68.521,12036.0
2016-12-21 12:10:00,73.58,73.63,73.56,73.63,13324.0,68.521,68.5676,68.5024,68.5676,13324.0
2016-12-21 12:20:00,73.65,73.7,73.63,73.69,14690.0,68.5862,68.6328,68.5676,68.6234,14690.0
2016-12-21 12:30:00,73.68,73.7,73.63,73.66,11400.0,68.6141,68.6328,68.5676,68.5955,11400.0
2016-12-21 12:40:00,73.65,73.7,73.64,73.67,15465.0,68.5862,68.6328,68.5769,68.6048,15465.0
2016-12-21 12:50:00,73.68,73.71,73.65,73.68,11702.0,68.6141,68.6421,68.5862,68.6141,11702.0
2016-12-21 13:00:00,73.68,73.73,73.67,73.69,10785.0,68.6141,68.6607,68.6048,68.6234,10785.0
2016-12-21 13:10:00,73.68,73.73,73.66,73.72,7501.0,68.6141,68.6607,68.5955,68.6514,7501.0
2016-12-21 13:20:00,73.72,73.74,73.67,73.7,13507.0,68.6514,68.67,68.6048,68.6328,13507.0
2016-12-21 13:30:00,73.7,73.81,73.68,73.79,46029.0,68.6328,68.7352,68.6141,68.7166,46029.0
2016-12-21 13:40:00,73.8,73.81,73.74,73.8,33451.0,68.7259,68.7352,68.67,68.7259,33451.0
2016-12-21 13:50:00,73.8,73.81,73.62,73.62,34122.0,68.7259,68.7352,68.5583,68.5583,34122.0
2016-12-21 14:00:00,73.63,73.72,73.58,73.6,17429.0,68.5676,68.6514,68.521,68.5396,17429.0
2016-12-21 14:10:00,73.6,73.66,73.59,73.63,9741.0,68.5396,68.5955,68.5303,68.5676,9741.0
2016-12-21 14:20:00,73.64,73.84,73.64,73.82,12206.0,68.5769,68.7631,68.5769,68.7445,12206.0
2016-12-21 14:30:00,73.82,73.89,73.81,73.87,21382.0,68.7445,68.8097,68.7352,68.7911,21382.0
2016-12-21 14:40:00,73.87,73.92,73.85,73.9,18274.0,68.7911,68.8376,68.7724,68.819,18274.0
2016-12-21 14:50:00,73.9,73.93,73.87,73.87,14499.0,68.819,68.8469,68.7911,68.7911,14499.0
2016-12-21 15:00:00,73.89,73.93,73.8,73.8,20943.0,68.8097,68.8469,68.7259,68.7259,20943.0
2016-12-21 15:10:00,73.82,73.83,73.73,73.76,16585.0,68.7445,68.7538,68.6607,68.6886,16585.0
2016-12-21 15:20:00,73.75,73.77,73.7,73.71,17179.0,68.6793,68.6979,68.6328,68.6421,17179.0
2016-12-21 15:30:00,73.71,73.71,73.59,73.67,26196.0,68.6421,68.6421,68.5303,68.6048,26196.0
2016-12-21 15:40:00,73.66,73.67,73.57,73.59,37306.0,68.5955,68.6048,68.5117,68.5303,37306.0
2016-12-21 15:50:00,73.59,73.61,73.52,73.53,72982.0,68.5303,68.5489,68.4651,68.4744,72982.0
2016-12-22 09:30:00,73.66,73.95,73.5,73.77,46240.0,68.5955,68.8656,68.4465,68.6979,46240.0
2016-12-22 09:40:00,73.74,74.16,73.74,74.05,35696.0,68.67,69.0611,68.67,68.9587,35696.0
2016-12-22 09:50:00,74.03,74.27,73.93,74.24,30425.0,68.9401,69.1636,68.8469,69.1356,30425.0
2016-12-22 10:00:00,74.23,74.47,74.2,74.43,26067.0,69.1263,69.3498,69.0984,69.3126,26067.0
2016-12-22 10:10:00,74.43,74.43,74.25,74.41,26840.0,69.3126,69.3126,69.1449,69.2939,26840.0
2016-12-22 10:20:00,74.4,74.53,74.39,74.41,33828.0,69.2846,69.4057,69.2753,69.2939,33828.0
2016-12-22 10:30:00,74.41,74.5,74.38,74.39,59141.0,69.2939,69.3778,69.266,69.2753,59141.0
2016-12-22 10:40:00,74.39,74.48,74.34,74.44,42901.0,69.2753,69.3591,69.2288,69.3219,42901.0
2016-12-22 10:50:00,74.44,74.45,74.34,74.37,45585.0,69.3219,69.3312,69.2288,69.2567,45585.0
2016-12-22 11:00:00,74.36,74.43,74.34,74.36,30823.0,69.2474,69.3126,69.2288,69.2474,30823.0
2016-12-22 11:10:00,74.36,74.41,73.97,73.98,36564.0,69.2474,69.2939,68.8842,68.8935,36564.0
2016-12-22 11:20:00,73.97,73.98,73.7,73.82,56746.0,68.8842,68.8935,68.6328,68.7445,56746.0
2016-12-22 11:30:00,73.8,74.1,73.8,74.1,31974.0,68.7259,69.0053,68.7259,69.0053,31974.0
2016-12-22 11:40:00,74.07,74.15,73.96,73.99,15898.0,68.9773,69.0518,68.8749,68.9028,15898.0
2016-12-22 11:50:00,73.95,73.98,73.8,73.9,16676.0,68.8656,68.8935,68.7259,68.819,16676.0
2016-12-22 12:00:00,73.88,73.88,73.64,73.66,16436.0,68.8004,68.8004,68.5769,68.5955,16436.0
2016-12-22 12:10:00,73.66,73.67,73.51,73.55,15791.0,68.5955,68.6048,68.4558,68.4931,15791.0
2016-12-22 12:20:00,73.55,73.66,73.55,73.63,19112.0,68.4931,68.5955,68.4931,68.5676,19112.0
2016-12-22 12:30:00,73.63,73.72,73.6,73.68,16664.0,68.5676,68.6514,68.5396,68.6141,16664.0
2016-12-22 12:40:00,73.68,73.73,73.65,73.68,18394.0,68.6141,68.6607,68.5862,68.6141,18394.0
2016-12-22 12:50:00,73.68,73.78,73.68,73.77,11577.0,68.6141,68.7073,68.6141,68.6979,11577.0
2016-12-22 13:00:00,73.78,73.78,73.66,73.66,14216.0,68.7073,68.7073,68.5955,68.5955,14216.0
2016-12-22 13:10:00,73.67,73.71,73.54,73.55,16297.0,68.6048,68.6421,68.4838,68.4931,16297.0
2016-12-22 13:20:00,73.57,73.64,73.57,73.57,10505.0,68.5117,68.5769,68.5117,68.5117,10505.0
2016-12-22 13:30:00,73.56,73.64,73.54,73.64,12786.0,68.5024,68.5769,68.4838,68.5769,12786.0
2016-12-22 13:40:00,73.65,73.81,73.64,73.78,21630.0,68.5862,68.7352,68.5769,68.7073,21630.0
2016-12-22 13:50:00,73.78,73.78,73.7,73.73,18068.0,68.7073,68.7073,68.6328,68.6607,18068.0
2016-12-22 14:00:00,73.73,73.86,73.7,73.85,22486.0,68.6607,68.7818,68.6328,68.7724,22486.0
2016-12-22 14:10:00,73.86,73.97,73.86,73.93,27761.0,68.7818,68.8842,68.7818,68.8469,27761.0
2016-12-22 14:20:00,73.95,74.07,73.95,74.05,55901.0,68.8656,68.9773,68.8656,68.9587,55901.0
2016-12-22 14:30:00,74.05,74.06,73.99,74.03,33852.0,68.9587,68.968,68.9028,68.9401,33852.0
2016-12-22 14:40:00,74.03,74.05,74.02,74.03,34843.0,68.9401,68.9587,68.9308,68.9401,34843.0
2016-12-22 14:50:00,74.03,74.04,74.0,74.03,25780.0,68.9401,68.9494,68.9121,68.9401,25780.0
2016-12-22 15:00:00,74.04,74.08,74.01,74.01,30523.0,68.9494,68.9866,68.9214,68.9214,30523.0
2016-12-22 15:10:00,74.02,74.02,73.94,73.98,25247.0,68.9308,68.9308,68.8563,68.8935,25247.0
2016-12-22 15:20:00,73.98,74.03,73.96,74.03,27931.0,68.8935,68.9401,68.8749,68.9401,27931.0
2016-12-22 15:30:00,74.02,74.03,73.98,73.99,62394.0,68.9308,68.9401,68.8935,68.9028,62394.0
2016-12-22 15:40:00,73.99,74.0,73.86,73.91,91363.0,68.9028,68.9121,68.7818,68.8283,91363.0
2016-12-22 15:50:00,73.91,73.96,73.87,73.95,81363.0,68.8283,68.8749,68.7911,68.8656,81363.0
2016-12-23 09:30:00,73.9,74.04,73.7,73.78,54589.0,68.819,68.9494,68.6328,68.7073,54589.0
2016-12-23 09:40:00,73.83,74.22,73.77,74.21,25371.0,68.7538,69.117,68.6979,69.1077,25371.0
2016-12-23 09:50:00,74.2,74.2,73.75,73.75,27325.0,69.0984,69.0984,68.6793,68.6793,27325.0
2016-12-23 10:00:00,73.81,74.11,73.81,74.07,23224.0,68.7352,69.0146,68.7352,68.9773,23224.0
2016-12-23 10:10:00,74.09,74.45,74.08,74.41,18425.0,68.9959,69.3312,68.9866,69.2939,18425.0
2016-12-23 10:20:00,74.38,74.48,74.31,74.37,18421.0,69.266,69.3591,69.2008,69.2567,18421.0
2016-12-23 10:30:00,74.38,74.54,74.38,74.54,15308.0,69.266,69.415,69.266,69.415,15308.0
2016-12-23 10:40:00,74.52,74.57,74.38,74.38,15321.0,69.3964,69.4429,69.266,69.266,15321.0
2016-12-23 10:50:00,74.38,74.58,74.36,74.58,44853.0,69.266,69.4523,69.2474,69.4523,44853.0
2016-12-23 11:00:00,74.58,74.61,74.18,74.18,56773.0,69.4523,69.4802,69.0798,69.0798,56773.0
2016-12-23 11:10:00,74.16,74.25,74.14,74.24,11518.0,69.0611,69.1449,69.0425,69.1356,11518.0
2016-12-23 11:20:00,74.24,74.38,74.18,74.36,13545.0,69.1356,69.266,69.0798,69.2474,13545.0
2016-12-23 11:30:00,74.34,74.44,74.3,74.3,16312.0,69.2288,69.3219,69.1915,69.1915,16312.0
2016-12-23 11:40:00,74.34,74.34,74.24,74.26,8554.0,69.2288,69.2288,69.1356,69.1543,8554.0
2016-12-23 11:50:00,74.26,74.34,74.26,74.32,11245.0,69.1543,69.2288,69.1543,69.2101,11245.0
2016-12-23 12:00:00,74.32,74.44,74.31,74.33,10717.0,69.2101,69.3219,69.2008,69.2194,10717.0
2016-12-23 12:10:00,74.33,74.41,74.33,74.4,9119.0,69.2194,69.2939,69.2194,69.2846,9119.0
2016-12-23 12:20:00,74.39,74.41,74.27,74.33,17530.0,69.2753,69.2939,69.1636,69.2194,17530.0
2016-12-23 12:30:00,74.31,74.38,74.31,74.34,9253.0,69.2008,69.266,69.2008,69.2288,9253.0
2016-12-23 12:40:00,74.35,74.35,74.3,74.33,17468.0,69.2381,69.2381,69.1915,69.2194,17468.0
2016-12-23 12:50:00,74.34,74.35,74.3,74.31,9025.0,69.2288,69.2381,69.1915,69.2008,9025.0
2016-12-23 13:00:00,74.3,74.31,74.2,74.22,16931.0,69.1915,69.2008,69.0984,69.117,16931.0
2016-12-23 13:10:00,74.21,74.29,74.18,74.2,12154.0,69.1077,69.1822,69.0798,69.0984,12154.0
2016-12-23 13:20:00,74.23,74.23,74.15,74.16,8814.0,69.1263,69.1263,69.0518,69.0611,8814.0
2016-12-23 13:30:00,74.17,74.19,74.13,74.14,11423.0,69.0704,69.0891,69.0332,69.0425,11423.0
2016-12-23 13:40:00,74.15,74.25,74.14,74.23,14424.0,69.0518,69.1449,69.0425,69.1263,14424.0
2016-12-23 13:50:00,74.24,74.36,74.24,74.33,12592.0,69.1356,69.2474,69.1356,69.2194,12592.0
2016-12-23 14:00:00,74.31,74.33,74.2,74.24,10294.0,69.2008,69.2194,69.0984,69.1356,10294.0
2016-12-23 14:10:00,74.25,74.31,74.24,74.27,9757.0,69.1449,69.2008,69.1356,69.1636,9757.0
2016-12-23 14:20:00,74.27,74.45,74.23,74.35,58111.0,69.1636,69.3312,69.1263,69.2381,58111.0
2016-12-23 14:30:00,74.31,74.52,74.31,74.49,11330.0,69.2008,69.3964,69.2008,69.3684,11330.0
2016-12-23 14:40:00,74.5,74.56,74.45,74.52,13056.0,69.3778,69.4336,69.3312,69.3964,13056.0
2016-12-23 14:50:00,74.54,74.54,74.47,74.51,16232.0,69.415,69.415,69.3498,69.3871,16232.0
2016-12-23 15:00:00,74.51,74.51,74.35,74.41,26623.0,69.3871,69.3871,69.2381,69.2939,26623.0
2016-12-23 15:10:00,74.42,74.49,74.41,74.47,18738.0,69.3033,69.3684,69.2939,69.3498,18738.0
2016-12-23 15:20:00,74.47,74.5,74.4,74.41,23437.0,69.3498,69.3778,69.2846,69.2939,23437.0
2016-12-23 15:30:00,74.41,74.49,74.4,74.48,27872.0,69.2939,69.3684,69.2846,69.3591,27872.0
2016-12-23 15:40:00,74.49,74.5,74.39,74.43,40242.0,69.3684,69.3778,69.2753,69.3126,40242.0
2016-12-23 15:50:00,74.43,74.5,74.42,74.46,78661.0,69.3126,69.3778,69.3033,69.3405,78661.0
2016-12-27 09:30:00,74.5,74.79,74.31,74.7,88374.0,69.3778,69.6478,69.2008,69.564,88374.0
2016-12-27 09:40:00,74.66,75.14,74.59,74.94,175978.0,69.5268,69.9738,69.4616,69.7875,175978.0
2016-12-27 09:50:00,74.95,75.08,74.84,74.9,47868.0,69.7968,69.9179,69.6944,69.7503,47868.0
2016-12-27 10:00:00,74.86,74.89,74.73,74.74,38736.0,69.713,69.7409,69.5919,69.6013,38736.0
2016-12-27 10:10:00,74.74,74.74,74.43,74.43,34332.0,69.6013,69.6013,69.3126,69.3126,34332.0
2016-12-27 10:20:00,74.42,74.52,74.41,74.49,53230.0,69.3033,69.3964,69.2939,69.3684,53230.0
2016-12-27 10:30:00,74.51,74.51,74.44,74.46,40864.0,69.3871,69.3871,69.3219,69.3405,40864.0
2016-12-27 10:40:00,74.48,74.51,74.39,74.45,75926.0,69.3591,69.3871,69.2753,69.3312,75926.0
2016-12-27 10:50:00,74.49,74.52,74.33,74.41,52800.0,69.3684,69.3964,69.2194,69.2939,52800.0
2016-12-27 11:00:00,74.41,74.5,74.28,74.28,27054.0,69.2939,69.3778,69.1729,69.1729,27054.0
2016-12-27 11:10:00,74.29,74.29,74.15,74.19,32402.0,69.1822,69.1822,69.0518,69.0891,32402.0
2016-12-27 11:20:00,74.19,74.33,74.13,74.32,63300.0,69.0891,69.2194,69.0332,69.2101,63300.0
2016-12-27 11:30:00,74.32,74.36,74.27,74.3,46868.0,69.2101,69.2474,69.1636,69.1915,46868.0
2016-12-27 11:40:00,74.3,74.4,74.29,74.35,69052.0,69.1915,69.2846,69.1822,69.2381,69052.0
2016-12-27 11:50:00,74.34,74.42,74.3,74.42,12404.0,69.2288,69.3033,69.1915,69.3033,12404.0
2016-12-27 12:00:00,74.42,74.43,74.39,74.43,16112.0,69.3033,69.3126,69.2753,69.3126,16112.0
2016-12-27 12:10:00,74.43,74.43,74.33,74.33,15686.0,69.3126,69.3126,69.2194,69.2194,15686.0
2016-12-27 12:20:00,74.33,74.42,74.33,74.35,19018.0,69.2194,69.3033,69.2194,69.2381,19018.0
2016-12-27 12:30:00,74.35,74.37,74.33,74.35,33710.0,69.2381,69.2567,69.2194,69.2381,33710.0
2016-12-27 12:40:00,74.35,74.5,74.35,74.44,53688.0,69.2381,69.3778,69.2381,69.3219,53688.0
2016-12-27 12:50:00,74.44,74.44,74.33,74.43,35720.0,69.3219,69.3219,69.2194,69.3126,35720.0
2016-12-27 13:00:00,74.44,74.45,74.33,74.41,92242.0,69.3219,69.3312,69.2194,69.2939,92242.0
2016-12-27 13:10:00,74.42,74.45,74.39,74.4,15220.0,69.3033,69.3312,69.2753,69.2846,15220.0
2016-12-27 13:20:00,74.41,74.43,74.39,74.4,15428.0,69.2939,69.3126,69.2753,69.2846,15428.0
2016-12-27 13:30:00,74.41,74.52,74.4,74.47,22174.0,69.2939,69.3964,69.2846,69.3498,22174.0
2016-12-27 13:40:00,74.48,74.57,74.48,74.56,21920.0,69.3591,69.4429,69.3591,69.4336,21920.0
2016-12-27 13:50:00,74.56,74.62,74.53,74.56,24024.0,69.4336,69.4895,69.4057,69.4336,24024.0
2016-12-27 14:00:00,74.56,74.58,74.53,74.54,15396.0,69.4336,69.4523,69.4057,69.415,15396.0
2016-12-27 14:10:00,74.56,74.57,74.51,74.51,23300.0,69.4336,69.4429,69.3871,69.3871,23300.0
2016-12-27 14:20:00,74.51,74.53,74.44,74.48,15150.0,69.3871,69.4057,69.3219,69.3591,15150.0
2016-12-27 14:30:00,74.48,74.56,74.48,74.51,19662.0,69.3591,69.4336,69.3591,69.3871,19662.0
2016-12-27 14:40:00,74.53,74.6,74.52,74.59,15976.0,69.4057,69.4709,69.3964,69.4616,15976.0
2016-12-27 14:50:00,74.59,74.61,74.57,74.59,19388.0,69.4616,69.4802,69.4429,69.4616,19388.0
2016-12-27 15:00:00,74.59,74.6,74.5,74.51,22456.0,69.4616,69.4709,69.3778,69.3871,22456.0
2016-12-27 15:10:00,74.52,74.56,74.48,74.48,25902.0,69.3964,69.4336,69.3591,69.3591,25902.0
2016-12-27 15:20:00,74.48,74.6,74.48,74.59,38458.0,69.3591,69.4709,69.3591,69.4616,38458.0
2016-12-27 15:30:00,74.58,74.58,74.52,74.53,34944.0,69.4523,69.4523,69.3964,69.4057,34944.0
2016-12-27 15:40:00,74.53,74.55,74.37,74.38,72122.0,69.4057,69.4243,69.2567,69.266,72122.0
2016-12-27 15:50:00,74.39,74.42,74.35,74.38,124854.0,69.2753,69.3033,69.2381,69.266,124854.0
2016-12-28 09:30:00,74.41,74.62,74.27,74.49,23642.0,69.2939,69.4895,69.1636,69.3684,23642.0
2016-12-28 09:40:00,74.49,74.56,74.13,74.14,41745.0,69.3684,69.4336,69.0332,69.0425,41745.0
2016-12-28 09:50:00,74.14,74.18,73.99,74.0,20455.0,69.0425,69.0798,68.9028,68.9121,20455.0
2016-12-28 10:00:00,74.02,74.07,73.77,73.83,25937.0,68.9308,68.9773,68.6979,68.7538,25937.0
2016-12-28 10:10:00,73.86,73.89,73.71,73.76,40679.0,68.7818,68.8097,68.6421,68.6886,40679.0
2016-12-28 10:20:00,73.77,73.81,73.64,73.68,31197.0,68.6979,68.7352,68.5769,68.6141,31197.0
2016-12-28 10:30:00,73.67,73.69,73.36,73.36,62482.0,68.6048,68.6234,68.3161,68.3161,62482.0
2016-12-28 10:40:00,73.4,73.54,73.39,73.47,37368.0,68.3534,68.4838,68.3441,68.4186,37368.0
2016-12-28 10:50:00,73.49,73.52,73.21,73.29,35700.0,68.4372,68.4651,68.1764,68.2509,35700.0
2016-12-28 11:00:00,73.29,73.53,73.27,73.52,40870.0,68.2509,68.4744,68.2323,68.4651,40870.0
2016-12-28 11:10:00,73.56,73.78,73.56,73.64,19114.0,68.5024,68.7073,68.5024,68.5769,19114.0
2016-12-28 11:20:00,73.65,73.87,73.65,73.69,20503.0,68.5862,68.7911,68.5862,68.6234,20503.0
2016-12-28 11:30:00,73.72,73.81,73.7,73.71,17037.0,68.6514,68.7352,68.6328,68.6421,17037.0
2016-12-28 11:40:00,73.71,73.8,73.7,73.74,8937.0,68.6421,68.7259,68.6328,68.67,8937.0
2016-12-28 11:50:00,73.74,73.74,73.6,73.6,13059.0,68.67,68.67,68.5396,68.5396,13059.0
2016-12-28 12:00:00,73.61,73.61,73.37,73.38,23699.0,68.5489,68.5489,68.3254,68.3348,23699.0
2016-12-28 12:10:00,73.38,73.41,73.24,73.31,16167.0,68.3348,68.3627,68.2044,68.2696,16167.0
2016-12-28 12:20:00,73.31,73.35,73.29,73.34,22642.0,68.2696,68.3068,68.2509,68.2975,22642.0
2016-12-28 12:30:00,73.34,73.45,73.31,73.43,11132.0,68.2975,68.3999,68.2696,68.3813,11132.0
2016-12-28 12:40:00,73.45,73.47,73.39,73.42,13601.0,68.3999,68.4186,68.3441,68.372,13601.0
2016-12-28 12:50:00,73.45,73.51,73.4,73.43,10585.0,68.3999,68.4558,68.3534,68.3813,10585.0
2016-12-28 13:00:00,73.42,73.53,73.41,73.48,46212.0,68.372,68.4744,68.3627,68.4279,46212.0
2016-12-28 13:10:00,73.48,73.54,73.41,73.53,20657.0,68.4279,68.4838,68.3627,68.4744,20657.0
2016-12-28 13:20:00,73.54,73.67,73.53,73.66,19091.0,68.4838,68.6048,68.4744,68.5955,19091.0
2016-12-28 13:30:00,73.66,73.77,73.64,73.74,30574.0,68.5955,68.6979,68.5769,68.67,30574.0
2016-12-28 13:40:00,73.77,73.77,73.66,73.67,33679.0,68.6979,68.6979,68.5955,68.6048,33679.0
2016-12-28 13:50:00,73.7,73.83,73.7,73.81,37775.0,68.6328,68.7538,68.6328,68.7352,37775.0
2016-12-28 14:00:00,73.82,73.87,73.73,73.8,13907.0,68.7445,68.7911,68.6607,68.7259,13907.0
2016-12-28 14:10:00,73.78,73.81,73.66,73.67,13640.0,68.7073,68.7352,68.5955,68.6048,13640.0
2016-12-28 14:20:00,73.66,73.68,73.62,73.66,9658.0,68.5955,68.6141,68.5583,68.5955,9658.0
2016-12-28 14:30:00,73.66,73.72,73.63,73.72,10362.0,68.5955,68.6514,68.5676,68.6514,10362.0
2016-12-28 14:40:00,73.72,73.72,73.58,73.58,9985.0,68.6514,68.6514,68.521,68.521,9985.0
2016-12-28 14:50:00,73.58,73.58,73.47,73.53,17113.0,68.521,68.521,68.4186,68.4744,17113.0
2016-12-28 15:00:00,73.55,73.6,73.53,73.53,20539.0,68.4931,68.5396,68.4744,68.4744,20539.0
2016-12-28 15:10:00,73.54,73.57,73.52,73.55,38809.0,68.4838,68.5117,68.4651,68.4931,38809.0
2016-12-28 15:20:00,73.55,73.59,73.54,73.55,15614.0,68.4931,68.5303,68.4838,68.4931,15614.0
2016-12-28 15:30:00,73.56,73.62,73.54,73.62,32355.0,68.5024,68.5583,68.4838,68.5583,32355.0
2016-12-28 15:40:00,73.62,73.64,73.57,73.62,47219.0,68.5583,68.5769,68.5117,68.5583,47219.0
2016-12-28 15:50:00,73.63,73.64,73.54,73.56,91931.0,68.5676,68.5769,68.4838,68.5024,91931.0
2016-12-29 09:30:00,73.25,73.86,73.25,73.81,38106.0,68.2137,68.7818,68.2137,68.7352,38106.0
2016-12-29 09:40:00,73.76,74.01,73.75,73.77,25161.0,68.6886,68.9214,68.6793,68.6979,25161.0
2016-12-29 09:50:00,73.8,73.88,73.72,73.72,15450.0,68.7259,68.8004,68.6514,68.6514,15450.0
2016-12-29 10:00:00,73.72,73.91,73.62,73.89,17786.0,68.6514,68.8283,68.5583,68.8097,17786.0
2016-12-29 10:10:00,73.93,74.21,73.9,74.15,22122.0,68.8469,69.1077,68.819,69.0518,22122.0
2016-12-29 10:20:00,74.15,74.15,73.88,74.04,47414.0,69.0518,69.0518,68.8004,68.9494,47414.0
2016-12-29 10:30:00,74.04,74.16,74.01,74.05,88773.0,68.9494,69.0611,68.9214,68.9587,88773.0
2016-12-29 10:40:00,74.01,74.14,73.96,73.96,14005.0,68.9214,69.0425,68.8749,68.8749,14005.0
2016-12-29 10:50:00,73.92,73.92,73.69,73.8,16648.0,68.8376,68.8376,68.6234,68.7259,16648.0
2016-12-29 11:00:00,73.8,73.87,73.76,73.79,14360.0,68.7259,68.7911,68.6886,68.7166,14360.0
2016-12-29 11:10:00,73.78,73.86,73.74,73.86,12088.0,68.7073,68.7818,68.67,68.7818,12088.0
2016-12-29 11:20:00,73.87,73.89,73.77,73.82,12622.0,68.7911,68.8097,68.6979,68.7445,12622.0
2016-12-29 11:30:00,73.84,73.84,73.75,73.79,12338.0,68.7631,68.7631,68.6793,68.7166,12338.0
2016-12-29 11:40:00,73.76,73.82,73.75,73.8,9495.0,68.6886,68.7445,68.6793,68.7259,9495.0
2016-12-29 11:50:00,73.79,73.81,73.74,73.78,10982.0,68.7166,68.7352,68.67,68.7073,10982.0
2016-12-29 12:00:00,73.77,73.81,73.74,73.76,22742.0,68.6979,68.7352,68.67,68.6886,22742.0
2016-12-29 12:10:00,73.74,73.76,73.66,73.7,17457.0,68.67,68.6886,68.5955,68.6328,17457.0
2016-12-29 12:20:00,73.7,73.83,73.7,73.79,22216.0,68.6328,68.7538,68.6328,68.7166,22216.0
2016-12-29 12:30:00,73.79,73.88,73.79,73.82,12268.0,68.7166,68.8004,68.7166,68.7445,12268.0
2016-12-29 12:40:00,73.84,73.91,73.81,73.91,14779.0,68.7631,68.8283,68.7352,68.8283,14779.0
2016-12-29 12:50:00,73.92,73.99,73.92,73.96,8060.0,68.8376,68.9028,68.8376,68.8749,8060.0
2016-12-29 13:00:00,73.95,74.0,73.88,73.92,9440.0,68.8656,68.9121,68.8004,68.8376,9440.0
2016-12-29 13:10:00,73.91,73.91,73.75,73.8,13024.0,68.8283,68.8283,68.6793,68.7259,13024.0
2016-12-29 13:20:00,73.8,73.82,73.77,73.79,9546.0,68.7259,68.7445,68.6979,68.7166,9546.0
2016-12-29 13:30:00,73.79,73.8,73.73,73.77,10796.0,68.7166,68.7259,68.6607,68.6979,10796.0
2016-12-29 13:40:00,73.77,73.8,73.74,73.75,10095.0,68.6979,68.7259,68.67,68.6793,10095.0
2016-12-29 13:50:00,73.76,73.88,73.72,73.87,16438.0,68.6886,68.8004,68.6514,68.7911,16438.0
2016-12-29 14:00:00,73.87,73.98,73.87,73.91,12604.0,68.7911,68.8935,68.7911,68.8283,12604.0
2016-12-29 14:10:00,73.93,73.96,73.91,73.95,8666.0,68.8469,68.8749,68.8283,68.8656,8666.0
2016-12-29 14:20:00,73.95,74.0,73.92,73.97,9981.0,68.8656,68.9121,68.8376,68.8842,9981.0
2016-12-29 14:30:00,73.97,73.99,73.87,73.94,51002.0,68.8842,68.9028,68.7911,68.8563,51002.0
2016-12-29 14:40:00,73.94,73.99,73.88,73.97,10946.0,68.8563,68.9028,68.8004,68.8842,10946.0
2016-12-29 14:50:00,73.96,73.99,73.81,73.87,21777.0,68.8749,68.9028,68.7352,68.7911,21777.0
2016-12-29 15:00:00,73.87,73.94,73.86,73.92,11971.0,68.7911,68.8563,68.7818,68.8376,11971.0
2016-12-29 15:10:00,73.92,73.93,73.89,73.93,13347.0,68.8376,68.8469,68.8097,68.8469,13347.0
2016-12-29 15:20:00,73.92,73.95,73.9,73.91,15691.0,68.8376,68.8656,68.819,68.8283,15691.0
2016-12-29 15:30:00,73.9,73.91,73.78,73.83,32498.0,68.819,68.8283,68.7073,68.7538,32498.0
2016-12-29 15:40:00,73.82,73.86,73.8,73.83,40863.0,68.7445,68.7818,68.7259,68.7538,40863.0
2016-12-29 15:50:00,73.83,73.93,73.83,73.9,75722.0,68.7538,68.8469,68.7538,68.819,75722.0
2016-12-30 09:30:00,73.85,73.91,72.86,73.01,140079.0,68.7724,68.8283,67.8505,67.9902,140079.0
2016-12-30 09:40:00,72.97,73.35,72.85,73.34,68975.0,67.953,68.3068,67.8412,68.2975,68975.0
2016-12-30 09:50:00,73.35,73.37,73.2,73.24,38420.0,68.3068,68.3254,68.1671,68.2044,38420.0
2016-12-30 10:00:00,73.2,73.52,73.18,73.52,30993.0,68.1671,68.4651,68.1485,68.4651,30993.0
2016-12-30 10:10:00,73.5,73.74,73.5,73.66,35469.0,68.4465,68.67,68.4465,68.5955,35469.0
2016-12-30 10:20:00,73.64,73.7,73.42,73.56,38597.0,68.5769,68.6328,68.372,68.5024,38597.0
2016-12-30 10:30:00,73.56,73.77,73.55,73.75,28451.0,68.5024,68.6979,68.4931,68.6793,28451.0
2016-12-30 10:40:00,73.73,73.8,73.67,73.77,24298.0,68.6607,68.7259,68.6048,68.6979,24298.0
2016-12-30 10:50:00,73.79,73.84,73.73,73.84,27596.0,68.7166,68.7631,68.6607,68.7631,27596.0
2016-12-30 11:00:00,73.84,73.84,73.76,73.78,31470.0,68.7631,68.7631,68.6886,68.7073,31470.0
2016-12-30 11:10:00,73.79,73.91,73.78,73.91,54073.0,68.7166,68.8283,68.7073,68.8283,54073.0
2016-12-30 11:20:00,73.91,74.1,73.9,74.09,29962.0,68.8283,69.0053,68.819,68.9959,29962.0
2016-12-30 11:30:00,74.09,74.2,74.08,74.13,21264.0,68.9959,69.0984,68.9866,69.0332,21264.0
2016-12-30 11:40:00,74.13,74.23,74.12,74.21,9354.0,69.0332,69.1263,69.0239,69.1077,9354.0
2016-12-30 11:50:00,74.21,74.26,74.12,74.16,8850.0,69.1077,69.1543,69.0239,69.0611,8850.0
2016-12-30 12:00:00,74.13,74.14,73.98,73.98,8629.0,69.0332,69.0425,68.8935,68.8935,8629.0
2016-12-30 12:10:00,74.0,74.09,73.93,74.08,8948.0,68.9121,68.9959,68.8469,68.9866,8948.0
2016-12-30 12:20:00,74.09,74.11,73.98,73.98,12202.0,68.9959,69.0146,68.8935,68.8935,12202.0
2016-12-30 12:30:00,73.97,73.99,73.94,73.97,9163.0,68.8842,68.9028,68.8563,68.8842,9163.0
2016-12-30 12:40:00,73.96,74.1,73.95,74.1,13878.0,68.8749,69.0053,68.8656,69.0053,13878.0
2016-12-30 12:50:00,74.09,74.09,74.01,74.02,21603.0,68.9959,68.9959,68.9214,68.9308,21603.0
2016-12-30 13:00:00,74.03,74.04,73.97,74.04,31565.0,68.9401,68.9494,68.8842,68.9494,31565.0
2016-12-30 13:10:00,74.02,74.06,74.0,74.03,10045.0,68.9308,68.968,68.9121,68.9401,10045.0
2016-12-30 13:20:00,74.02,74.06,74.0,74.04,13217.0,68.9308,68.968,68.9121,68.9494,13217.0
2016-12-30 13:30:00,74.03,74.11,74.02,74.06,14453.0,68.9401,69.0146,68.9308,68.968,14453.0
2016-12-30 13:40:00,74.06,74.12,74.06,74.09,14557.0,68.968,69.0239,68.968,68.9959,14557.0
2016-12-30 13:50:00,74.09,74.1,74.02,74.08,20391.0,68.9959,69.0053,68.9308,68.9866,20391.0
2016-12-30 14:00:00,74.07,74.17,74.06,74.09,19264.0,68.9773,69.0704,68.968,68.9959,19264.0
2016-12-30 14:10:00,74.09,74.19,74.06,74.11,27347.0,68.9959,69.0891,68.968,69.0146,27347.0
2016-12-30 14:20:00,74.12,74.18,74.08,74.12,33780.0,69.0239,69.0798,68.9866,69.0239,33780.0
2016-12-30 14:30:00,74.11,74.22,74.09,74.22,25451.0,69.0146,69.117,68.9959,69.117,25451.0
2016-12-30 14:40:00,74.22,74.25,74.08,74.1,33235.0,69.117,69.1449,68.9866,69.0053,33235.0
2016-12-30 14:50:00,74.09,74.1,73.94,74.02,59109.0,68.9959,69.0053,68.8563,68.9308,59109.0
2016-12-30 15:00:00,74.02,74.02,73.95,73.96,23135.0,68.9308,68.9308,68.8656,68.8749,23135.0
2016-12-30 15:10:00,73.96,74.04,73.96,74.0,29597.0,68.8749,68.9494,68.8749,68.9121,29597.0
2016-12-30 15:20:00,74.0,74.02,73.94,74.02,34314.0,68.9121,68.9308,68.8563,68.9308,34314.0
2016-12-30 15:30:00,74.03,74.03,73.98,74.02,21802.0,68.9401,68.9401,68.8935,68.9308,21802.0
2016-12-30 15:40:00,74.02,74.04,73.92,73.92,36175.0,68.9308,68.9494,68.8376,68.8376,36175.0
2016-12-30 15:50:00,73.92,74.06,73.85,74.04,148855.0,68.8376,68.968,68.7724,68.9494,148855.0
2017-01-03 09:30:00,74.36,74.55,73.53,73.98,76305.0,69.2474,69.4243,68.4744,68.8935,76305.0
2017-01-03 09:40:00,73.81,74.8,73.81,74.55,49441.0,68.7352,69.6571,68.7352,69.4243,49441.0
2017-01-03 09:50:00,74.5,74.53,74.14,74.22,31636.0,69.3778,69.4057,69.0425,69.117,31636.0
2017-01-03 10:00:00,74.23,74.76,74.18,74.76,30417.0,69.1263,69.6199,69.0798,69.6199,30417.0
2017-01-03 10:10:00,74.7,74.71,74.22,74.47,39684.0,69.564,69.5733,69.117,69.3498,39684.0
2017-01-03 10:20:00,74.47,74.53,74.23,74.24,31345.0,69.3498,69.4057,69.1263,69.1356,31345.0
2017-01-03 10:30:00,74.25,74.4,74.21,74.33,45468.0,69.1449,69.2846,69.1077,69.2194,45468.0
2017-01-03 10:40:00,74.33,74.42,74.24,74.33,45595.0,69.2194,69.3033,69.1356,69.2194,45595.0
2017-01-03 10:50:00,74.32,74.38,73.91,74.0,39065.0,69.2101,69.266,68.8283,68.9121,39065.0
2017-01-03 11:00:00,74.0,74.15,73.91,73.91,49247.0,68.9121,69.0518,68.8283,68.8283,49247.0
2017-01-03 11:10:00,73.95,73.98,73.8,73.8,27342.0,68.8656,68.8935,68.7259,68.7259,27342.0
2017-01-03 11:20:00,73.8,73.96,73.53,73.59,59674.0,68.7259,68.8749,68.4744,68.5303,59674.0
2017-01-03 11:30:00,73.6,73.88,73.6,73.64,23467.0,68.5396,68.8004,68.5396,68.5769,23467.0
2017-01-03 11:40:00,73.62,73.85,73.62,73.8,29305.0,68.5583,68.7724,68.5583,68.7259,29305.0
2017-01-03 11:50:00,73.84,73.95,73.77,73.95,20951.0,68.7631,68.8656,68.6979,68.8656,20951.0
2017-01-03 12:00:00,73.91,73.93,73.52,73.56,33023.0,68.8283,68.8469,68.4651,68.5024,33023.0
2017-01-03 12:10:00,73.58,73.87,73.58,73.83,31414.0,68.521,68.7911,68.521,68.7538,31414.0
2017-01-03 12:20:00,73.82,73.87,73.71,73.8,25855.0,68.7445,68.7911,68.6421,68.7259,25855.0
2017-01-03 12:30:00,73.81,73.93,73.8,73.84,25949.0,68.7352,68.8469,68.7259,68.7631,25949.0
2017-01-03 12:40:00,73.84,73.86,73.67,73.84,42801.0,68.7631,68.7818,68.6048,68.7631,42801.0
2017-01-03 12:50:00,73.85,74.04,73.81,73.99,71558.0,68.7724,68.9494,68.7352,68.9028,71558.0
2017-01-03 13:00:00,73.99,74.16,73.96,74.12,35387.0,68.9028,69.0611,68.8749,69.0239,35387.0
2017-01-03 13:10:00,74.11,74.26,74.06,74.1,29874.0,69.0146,69.1543,68.968,69.0053,29874.0
2017-01-03 13:20:00,74.12,74.15,74.01,74.09,22438.0,69.0239,69.0518,68.9214,68.9959,22438.0
2017-01-03 13:30:00,74.09,74.21,74.05,74.13,29987.0,68.9959,69.1077,68.9587,69.0332,29987.0
2017-01-03 13:40:00,74.1,74.24,74.08,74.2,29288.0,69.0053,69.1356,68.9866,69.0984,29288.0
2017-01-03 13:50:00,74.18,74.22,74.02,74.03,49712.0,69.0798,69.117,68.9308,68.9401,49712.0
2017-01-03 14:00:00,74.03,74.3,74.03,74.21,45449.0,68.9401,69.1915,68.9401,69.1077,45449.0
2017-01-03 14:10:00,74.21,74.31,74.18,74.24,49475.0,69.1077,69.2008,69.0798,69.1356,49475.0
2017-01-03 14:20:00,74.26,74.35,74.25,74.3,19862.0,69.1543,69.2381,69.1449,69.1915,19862.0
2017-01-03 14:30:00,74.28,74.38,74.27,74.3,24875.0,69.1729,69.266,69.1636,69.1915,24875.0
2017-01-03 14:40:00,74.33,74.36,74.25,74.32,31053.0,69.2194,69.2474,69.1449,69.2101,31053.0
2017-01-03 14:50:00,74.34,74.52,74.32,74.41,26378.0,69.2288,69.3964,69.2101,69.2939,26378.0
2017-01-03 15:00:00,74.41,74.46,74.39,74.45,34155.0,69.2939,69.3405,69.2753,69.3312,34155.0
2017-01-03 15:10:00,74.46,74.57,74.39,74.43,39139.0,69.3405,69.4429,69.2753,69.3126,39139.0
2017-01-03 15:20:00,74.43,74.48,74.37,74.44,33047.0,69.3126,69.3591,69.2567,69.3219,33047.0
2017-01-03 15:30:00,74.42,74.49,74.36,74.49,43133.0,69.3033,69.3684,69.2474,69.3684,43133.0
2017-01-03 15:40:00,74.49,74.61,74.45,74.56,61442.0,69.3684,69.4802,69.3312,69.4336,61442.0
2017-01-03 15:50:00,74.56,74.57,74.42,74.47,165218.0,69.4336,69.4429,69.3033,69.3498,165218.0
2017-01-04 09:30:00,75.13,75.25,74.57,74.94,113004.0,69.9644,70.0762,69.4429,69.7875,113004.0
2017-01-04 09:40:00,74.97,75.19,74.73,74.98,61551.0,69.8154,70.0203,69.5919,69.8248,61551.0
2017-01-04 09:50:00,74.96,75.44,74.88,75.42,93840.0,69.8061,70.2531,69.7316,70.2345,93840.0
2017-01-04 10:00:00,75.45,75.47,75.28,75.31,181353.0,70.2624,70.2811,70.1041,70.1321,181353.0
2017-01-04 10:10:00,75.27,75.45,75.24,75.33,56267.0,70.0948,70.2624,70.0669,70.1507,56267.0
2017-01-04 10:20:00,75.33,75.43,75.09,75.09,49316.0,70.1507,70.2438,69.9272,69.9272,49316.0
2017-01-04 10:30:00,75.12,75.43,75.1,75.42,53454.0,69.9551,70.2438,69.9365,70.2345,53454.0
2017-01-04 10:40:00,75.44,75.94,75.44,75.94,46820.0,70.2531,70.7187,70.2531,70.7187,46820.0
2017-01-04 10:50:00,75.97,76.09,75.89,75.96,88594.0,70.7467,70.8584,70.6722,70.7374,88594.0
2017-01-04 11:00:00,75.95,76.17,75.95,76.09,57700.0,70.7281,70.9329,70.7281,70.8584,57700.0
2017-01-04 11:10:00,76.1,76.39,76.08,76.39,60551.0,70.8677,71.1378,70.8491,71.1378,60551.0
2017-01-04 11:20:00,76.42,76.65,76.37,76.63,102248.0,71.1657,71.3799,71.1192,71.3613,102248.0
2017-01-04 11:30:00,76.66,76.78,76.64,76.78,77340.0,71.3892,71.501,71.3706,71.501,77340.0
2017-01-04 11:40:00,76.78,77.12,76.78,77.05,85424.0,71.501,71.8176,71.501,71.7524,85424.0
2017-01-04 11:50:00,77.04,77.08,76.78,76.8,102970.0,71.7431,71.7804,71.501,71.5196,102970.0
2017-01-04 12:00:00,76.83,76.93,76.73,76.83,37297.0,71.5476,71.6407,71.4544,71.5476,37297.0
2017-01-04 12:10:00,76.85,77.19,76.82,77.16,190820.0,71.5662,71.8828,71.5382,71.8549,190820.0
2017-01-04 12:20:00,77.17,77.22,77.0,77.04,24595.0,71.8642,71.9107,71.7059,71.7431,24595.0
2017-01-04 12:30:00,77.05,77.07,76.82,76.85,40818.0,71.7524,71.7711,71.5382,71.5662,40818.0
2017-01-04 12:40:00,76.86,76.89,76.72,76.73,32885.0,71.5755,71.6034,71.4451,71.4544,32885.0
2017-01-04 12:50:00,76.73,76.74,76.63,76.64,24974.0,71.4544,71.4637,71.3613,71.3706,24974.0
2017-01-04 13:00:00,76.63,76.77,76.54,76.61,45948.0,71.3613,71.4917,71.2775,71.3427,45948.0
2017-01-04 13:10:00,76.59,76.69,76.59,76.62,24125.0,71.3241,71.4172,71.3241,71.352,24125.0
2017-01-04 13:20:00,76.62,76.68,76.59,76.65,21606.0,71.352,71.4079,71.3241,71.3799,21606.0
2017-01-04 13:30:00,76.66,76.76,76.64,76.67,33032.0,71.3892,71.4824,71.3706,71.3986,33032.0
2017-01-04 13:40:00,76.68,76.75,76.65,76.71,22582.0,71.4079,71.4731,71.3799,71.4358,22582.0
2017-01-04 13:50:00,76.72,76.83,76.71,76.73,45616.0,71.4451,71.5476,71.4358,71.4544,45616.0
2017-01-04 14:00:00,76.73,76.74,76.58,76.66,40138.0,71.4544,71.4637,71.3147,71.3892,40138.0
2017-01-04 14:10:00,76.64,76.96,76.64,76.86,46303.0,71.3706,71.6686,71.3706,71.5755,46303.0
2017-01-04 14:20:00,76.89,77.0,76.85,76.96,41504.0,71.6034,71.7059,71.5662,71.6686,41504.0
2017-01-04 14:30:00,76.98,76.99,76.84,76.92,36717.0,71.6872,71.6966,71.5569,71.6314,36717.0
2017-01-04 14:40:00,76.93,76.97,76.84,76.96,42029.0,71.6407,71.6779,71.5569,71.6686,42029.0
2017-01-04 14:50:00,76.96,76.99,76.84,76.95,34024.0,71.6686,71.6966,71.5569,71.6593,34024.0
2017-01-04 15:00:00,76.95,77.09,76.89,77.02,56479.0,71.6593,71.7897,71.6034,71.7245,56479.0
2017-01-04 15:10:00,77.02,77.21,77.02,77.15,60880.0,71.7245,71.9014,71.7245,71.8456,60880.0
2017-01-04 15:20:00,77.16,77.32,77.14,77.23,56916.0,71.8549,72.0039,71.8362,71.9201,56916.0
2017-01-04 15:30:00,77.22,77.29,77.18,77.22,78473.0,71.9107,71.9759,71.8735,71.9107,78473.0
2017-01-04 15:40:00,77.23,77.26,77.12,77.15,109997.0,71.9201,71.948,71.8176,71.8456,109997.0
2017-01-04 15:50:00,77.16,77.18,77.05,77.13,279986.0,71.8549,71.8735,71.7524,71.8269,279986.0
2017-01-05 09:30:00,76.72,77.43,76.72,77.42,116905.0,71.4451,72.1063,71.4451,72.097,116905.0
2017-01-05 09:40:00,77.38,77.38,77.07,77.21,35696.0,72.0597,72.0597,71.7711,71.9014,35696.0
2017-01-05 09:50:00,77.21,77.21,76.74,76.79,68049.0,71.9014,71.9014,71.4637,71.5103,68049.0
2017-01-05 10:00:00,76.79,77.3,76.76,77.3,30154.0,71.5103,71.9852,71.4824,71.9852,30154.0
2017-01-05 10:10:00,77.3,77.33,77.08,77.11,35777.0,71.9852,72.0132,71.7804,71.8083,35777.0
2017-01-05 10:20:00,77.1,77.24,76.91,77.19,42346.0,71.799,71.9294,71.6221,71.8828,42346.0
2017-01-05 10:30:00,77.19,77.28,77.07,77.25,16074.0,71.8828,71.9666,71.7711,71.9387,16074.0
2017-01-05 10:40:00,77.26,77.26,77.05,77.2,26371.0,71.948,71.948,71.7524,71.8921,26371.0
2017-01-05 10:50:00,77.21,77.39,77.21,77.35,39489.0,71.9014,72.0691,71.9014,72.0318,39489.0
2017-01-05 11:00:00,77.33,77.36,76.98,77.0,26901.0,72.0132,72.0411,71.6872,71.7059,26901.0
2017-01-05 11:10:00,77.04,77.19,77.0,77.19,17612.0,71.7431,71.8828,71.7059,71.8828,17612.0
2017-01-05 11:20:00,77.17,77.22,77.04,77.14,17313.0,71.8642,71.9107,71.7431,71.8362,17313.0
2017-01-05 11:30:00,77.14,77.22,76.99,77.0,40743.0,71.8362,71.9107,71.6966,71.7059,40743.0
2017-01-05 11:40:00,77.01,77.02,76.77,76.89,64398.0,71.7152,71.7245,71.4917,71.6034,64398.0
2017-01-05 11:50:00,76.92,77.03,76.88,76.97,46061.0,71.6314,71.7338,71.5941,71.6779,46061.0
2017-01-05 12:00:00,76.97,77.0,76.79,76.85,15160.0,71.6779,71.7059,71.5103,71.5662,15160.0
2017-01-05 12:10:00,76.83,76.88,76.71,76.8,40955.0,71.5476,71.5941,71.4358,71.5196,40955.0
2017-01-05 12:20:00,76.81,76.97,76.77,76.91,19396.0,71.5289,71.6779,71.4917,71.6221,19396.0
2017-01-05 12:30:00,76.92,76.94,76.84,76.9,51075.0,71.6314,71.65,71.5569,71.6127,51075.0
2017-01-05 12:40:00,76.92,76.98,76.87,76.9,18053.0,71.6314,71.6872,71.5848,71.6127,18053.0
2017-01-05 12:50:00,76.93,76.96,76.86,76.93,9951.0,71.6407,71.6686,71.5755,71.6407,9951.0
2017-01-05 13:00:00,76.94,76.96,76.87,76.91,15536.0,71.65,71.6686,71.5848,71.6221,15536.0
2017-01-05 13:10:00,76.93,76.95,76.91,76.94,11310.0,71.6407,71.6593,71.6221,71.65,11310.0
2017-01-05 13:20:00,76.95,76.97,76.9,76.91,39775.0,71.6593,71.6779,71.6127,71.6221,39775.0
2017-01-05 13:30:00,76.92,76.97,76.9,76.95,43017.0,71.6314,71.6779,71.6127,71.6593,43017.0
2017-01-05 13:40:00,76.92,76.93,76.79,76.92,46007.0,71.6314,71.6407,71.5103,71.6314,46007.0
2017-01-05 13:50:00,76.92,76.98,76.84,76.95,34669.0,71.6314,71.6872,71.5569,71.6593,34669.0
2017-01-05 14:00:00,76.95,76.98,76.91,76.95,32391.0,71.6593,71.6872,71.6221,71.6593,32391.0
2017-01-05 14:10:00,76.94,76.97,76.89,76.91,42074.0,71.65,71.6779,71.6034,71.6221,42074.0
2017-01-05 14:20:00,76.92,76.93,76.88,76.9,20661.0,71.6314,71.6407,71.5941,71.6127,20661.0
2017-01-05 14:30:00,76.91,76.93,76.88,76.9,18315.0,71.6221,71.6407,71.5941,71.6127,18315.0
2017-01-05 14:40:00,76.91,76.92,76.85,76.87,28952.0,71.6221,71.6314,71.5662,71.5848,28952.0
2017-01-05 14:50:00,76.87,76.96,76.86,76.89,31024.0,71.5848,71.6686,71.5755,71.6034,31024.0
2017-01-05 15:00:00,76.89,76.94,76.81,76.82,39494.0,71.6034,71.65,71.5289,71.5382,39494.0
2017-01-05 15:10:00,76.81,76.83,76.74,76.74,63735.0,71.5289,71.5476,71.4637,71.4637,63735.0
2017-01-05 15:20:00,76.74,76.76,76.66,76.7,79258.0,71.4637,71.4824,71.3892,71.4265,79258.0
2017-01-05 15:30:00,76.7,76.77,76.67,76.71,78951.0,71.4265,71.4917,71.3986,71.4358,78951.0
2017-01-05 15:40:00,76.71,76.75,76.66,76.69,76300.0,71.4358,71.4731,71.3892,71.4172,76300.0
2017-01-05 15:50:00,76.7,76.81,76.66,76.8,221788.0,71.4265,71.5289,71.3892,71.5196,221788.0
2017-01-06 09:30:00,76.66,77.31,76.58,77.14,76911.0,71.3892,71.9946,71.3147,71.8362,76911.0
2017-01-06 09:40:00,77.14,77.21,76.66,76.73,23496.0,71.8362,71.9014,71.3892,71.4544,23496.0
2017-01-06 09:50:00,76.71,76.87,76.62,76.78,15200.0,71.4358,71.5848,71.352,71.501,15200.0
2017-01-06 10:00:00,76.78,76.86,76.62,76.75,19771.0,71.501,71.5755,71.352,71.4731,19771.0
2017-01-06 10:10:00,76.73,76.82,76.69,76.8,14497.0,71.4544,71.5382,71.4172,71.5196,14497.0
2017-01-06 10:20:00,76.8,77.07,76.78,77.05,20942.0,71.5196,71.7711,71.501,71.7524,20942.0
2017-01-06 10:30:00,77.05,77.08,76.88,77.02,25217.0,71.7524,71.7804,71.5941,71.7245,25217.0
2017-01-06 10:40:00,77.02,77.02,76.65,76.68,35940.0,71.7245,71.7245,71.3799,71.4079,35940.0
2017-01-06 10:50:00,76.69,76.71,76.59,76.67,32123.0,71.4172,71.4358,71.3241,71.3986,32123.0
2017-01-06 11:00:00,76.67,76.89,76.65,76.84,75757.0,71.3986,71.6034,71.3799,71.5569,75757.0
2017-01-06 11:10:00,76.84,76.92,76.65,76.67,47548.0,71.5569,71.6314,71.3799,71.3986,47548.0
2017-01-06 11:20:00,76.65,76.85,76.64,76.73,26003.0,71.3799,71.5662,71.3706,71.4544,26003.0
2017-01-06 11:30:00,76.74,76.79,76.67,76.79,25421.0,71.4637,71.5103,71.3986,71.5103,25421.0
2017-01-06 11:40:00,76.79,76.85,76.76,76.76,21730.0,71.5103,71.5662,71.4824,71.4824,21730.0
2017-01-06 11:50:00,76.77,76.77,76.66,76.7,23291.0,71.4917,71.4917,71.3892,71.4265,23291.0
2017-01-06 12:00:00,76.69,76.73,76.62,76.65,32041.0,71.4172,71.4544,71.352,71.3799,32041.0
2017-01-06 12:10:00,76.67,76.88,76.57,76.85,45043.0,71.3986,71.5941,71.3054,71.5662,45043.0
2017-01-06 12:20:00,76.85,76.97,76.84,76.9,22625.0,71.5662,71.6779,71.5569,71.6127,22625.0
2017-01-06 12:30:00,76.91,77.0,76.88,76.98,23302.0,71.6221,71.7059,71.5941,71.6872,23302.0
2017-01-06 12:40:00,77.0,77.09,77.0,77.0,28634.0,71.7059,71.7897,71.7059,71.7059,28634.0
2017-01-06 12:50:00,76.98,77.05,76.94,77.0,26171.0,71.6872,71.7524,71.65,71.7059,26171.0
2017-01-06 13:00:00,76.99,77.02,76.91,76.91,13415.0,71.6966,71.7245,71.6221,71.6221,13415.0
2017-01-06 13:10:00,76.9,76.92,76.79,76.88,21464.0,71.6127,71.6314,71.5103,71.5941,21464.0
2017-01-06 13:20:00,76.89,76.96,76.82,76.83,47299.0,71.6034,71.6686,71.5382,71.5476,47299.0
2017-01-06 13:30:00,76.84,76.86,76.73,76.81,19642.0,71.5569,71.5755,71.4544,71.5289,19642.0
2017-01-06 13:40:00,76.81,76.85,76.75,76.85,23708.0,71.5289,71.5662,71.4731,71.5662,23708.0
2017-01-06 13:50:00,76.85,76.9,76.72,76.73,28597.0,71.5662,71.6127,71.4451,71.4544,28597.0
2017-01-06 14:00:00,76.74,76.79,76.59,76.73,36600.0,71.4637,71.5103,71.3241,71.4544,36600.0
2017-01-06 14:10:00,76.7,76.78,76.7,76.75,46752.0,71.4265,71.501,71.4265,71.4731,46752.0
2017-01-06 14:20:00,76.75,76.81,76.69,76.72,16802.0,71.4731,71.5289,71.4172,71.4451,16802.0
2017-01-06 14:30:00,76.71,76.76,76.65,76.69,29968.0,71.4358,71.4824,71.3799,71.4172,29968.0
2017-01-06 14:40:00,76.7,76.79,76.69,76.73,27826.0,71.4265,71.5103,71.4172,71.4544,27826.0
2017-01-06 14:50:00,76.74,76.78,76.67,76.74,33925.0,71.4637,71.501,71.3986,71.4637,33925.0
2017-01-06 15:00:00,76.74,76.77,76.7,76.73,42661.0,71.4637,71.4917,71.4265,71.4544,42661.0
2017-01-06 15:10:00,76.74,76.77,76.72,76.72,33497.0,71.4637,71.4917,71.4451,71.4451,33497.0
2017-01-06 15:20:00,76.72,76.81,76.67,76.69,36758.0,71.4451,71.5289,71.3986,71.4172,36758.0
2017-01-06 15:30:00,76.69,76.78,76.66,76.75,60219.0,71.4172,71.501,71.3892,71.4731,60219.0
2017-01-06 15:40:00,76.76,76.83,76.73,76.76,92165.0,71.4824,71.5476,71.4544,71.4824,92165.0
2017-01-06 15:50:00,76.77,76.84,76.58,76.63,232985.0,71.4917,71.5569,71.3147,71.3613,232985.0
2017-01-09 09:30:00,76.04,77.7,76.04,77.21,90923.0,70.8119,72.3577,70.8119,71.9014,90923.0
2017-01-09 09:40:00,77.36,77.7,77.09,77.64,63794.0,72.0411,72.3577,71.7897,72.3019,63794.0
2017-01-09 09:50:00,77.64,78.66,77.57,78.5,146392.0,72.3019,73.2517,72.2367,73.1027,146392.0
2017-01-09 10:00:00,78.49,78.97,78.31,78.93,144404.0,73.0934,73.5404,72.9258,73.5032,144404.0
2017-01-09 10:10:00,78.94,78.99,78.55,78.74,127536.0,73.5125,73.559,73.1493,73.3262,127536.0
2017-01-09 10:20:00,78.75,78.76,78.14,78.25,65754.0,73.3355,73.3449,72.7675,72.8699,65754.0
2017-01-09 10:30:00,78.28,78.55,78.12,78.51,56754.0,72.8979,73.1493,72.7489,73.112,56754.0
2017-01-09 10:40:00,78.52,78.64,78.44,78.55,23563.0,73.1214,73.2331,73.0469,73.1493,23563.0
2017-01-09 10:50:00,78.54,78.96,78.52,78.84,50794.0,73.14,73.5311,73.1214,73.4194,50794.0
2017-01-09 11:00:00,78.83,78.83,78.54,78.66,41859.0,73.41,73.41,73.14,73.2517,41859.0
2017-01-09 11:10:00,78.66,78.83,78.65,78.78,38919.0,73.2517,73.41,73.2424,73.3635,38919.0
2017-01-09 11:20:00,78.82,78.99,78.8,78.91,42542.0,73.4007,73.559,73.3821,73.4845,42542.0
2017-01-09 11:30:00,78.91,79.07,78.8,79.0,73715.0,73.4845,73.6335,73.3821,73.5684,73715.0
2017-01-09 11:40:00,79.04,79.14,78.76,79.13,64010.0,73.6056,73.6987,73.3449,73.6894,64010.0
2017-01-09 11:50:00,79.13,79.75,79.12,79.71,163434.0,73.6894,74.2668,73.6801,74.2295,163434.0
2017-01-09 12:00:00,79.77,80.44,79.64,80.24,220265.0,74.2854,74.9094,74.1644,74.7231,220265.0
2017-01-09 12:10:00,80.23,80.33,79.67,79.7,190347.0,74.7138,74.8069,74.1923,74.2202,190347.0
2017-01-09 12:20:00,79.7,80.01,79.69,79.99,110352.0,74.2202,74.5089,74.2109,74.4903,110352.0
2017-01-09 12:30:00,79.97,80.4,79.88,80.39,103489.0,74.4717,74.8721,74.3879,74.8628,103489.0
2017-01-09 12:40:00,80.35,80.69,80.32,80.59,117487.0,74.8255,75.1422,74.7976,75.049,117487.0
2017-01-09 12:50:00,80.58,80.96,80.49,80.79,121212.0,75.0397,75.3936,74.9559,75.2353,121212.0
2017-01-09 13:00:00,80.77,81.06,80.42,80.5,160107.0,75.2167,75.4867,74.8907,74.9652,160107.0
2017-01-09 13:10:00,80.46,80.5,80.22,80.49,48657.0,74.928,74.9652,74.7045,74.9559,48657.0
2017-01-09 13:20:00,80.45,80.45,80.11,80.26,48790.0,74.9187,74.9187,74.602,74.7417,48790.0
2017-01-09 13:30:00,80.24,80.26,79.91,79.96,119827.0,74.7231,74.7417,74.4158,74.4624,119827.0
2017-01-09 13:40:00,79.98,80.09,79.89,80.07,41682.0,74.481,74.5834,74.3972,74.5648,41682.0
2017-01-09 13:50:00,80.07,80.18,79.97,80.13,86836.0,74.5648,74.6672,74.4717,74.6207,86836.0
2017-01-09 14:00:00,80.15,80.2,79.73,79.78,84637.0,74.6393,74.6859,74.2482,74.2947,84637.0
2017-01-09 14:10:00,79.79,79.79,79.05,79.07,144053.0,74.304,74.304,73.6149,73.6335,144053.0
2017-01-09 14:20:00,79.07,79.14,78.96,79.05,99583.0,73.6335,73.6987,73.5311,73.6149,99583.0
2017-01-09 14:30:00,79.05,79.1,78.88,79.02,65330.0,73.6149,73.6615,73.4566,73.587,65330.0
2017-01-09 14:40:00,79.02,79.12,78.96,79.1,61906.0,73.587,73.6801,73.5311,73.6615,61906.0
2017-01-09 14:50:00,79.08,79.1,79.0,79.04,95202.0,73.6429,73.6615,73.5684,73.6056,95202.0
2017-01-09 15:00:00,79.04,79.05,78.81,78.88,109036.0,73.6056,73.6149,73.3914,73.4566,109036.0
2017-01-09 15:10:00,78.9,78.99,78.88,78.98,85442.0,73.4752,73.559,73.4566,73.5497,85442.0
2017-01-09 15:20:00,78.98,79.49,78.91,79.47,150810.0,73.5497,74.0247,73.4845,74.006,150810.0
2017-01-09 15:30:00,79.48,79.51,79.0,79.05,215173.0,74.0154,74.0433,73.5684,73.6149,215173.0
2017-01-09 15:40:00,79.05,79.11,79.02,79.03,104144.0,73.6149,73.6708,73.587,73.5963,104144.0
2017-01-09 15:50:00,79.03,79.06,78.89,78.92,208999.0,73.5963,73.6242,73.4659,73.4939,208999.0
2017-01-10 09:30:00,78.84,78.93,78.52,78.66,72839.0,73.4194,73.5032,73.1214,73.2517,72839.0
2017-01-10 09:40:00,78.68,78.68,78.05,78.47,59566.0,73.2704,73.2704,72.6837,73.0748,59566.0
2017-01-10 09:50:00,78.47,78.67,78.31,78.47,36462.0,73.0748,73.261,72.9258,73.0748,36462.0
2017-01-10 10:00:00,78.5,78.55,78.21,78.22,34966.0,73.1027,73.1493,72.8327,72.842,34966.0
2017-01-10 10:10:00,78.18,78.28,77.81,77.82,63790.0,72.8047,72.8979,72.4602,72.4695,63790.0
2017-01-10 10:20:00,77.85,78.31,77.85,78.3,67683.0,72.4974,72.9258,72.4974,72.9165,67683.0
2017-01-10 10:30:00,78.3,78.65,78.29,78.56,41969.0,72.9165,73.2424,72.9072,73.1586,41969.0
2017-01-10 10:40:00,78.57,79.0,78.57,78.8,45370.0,73.1679,73.5684,73.1679,73.3821,45370.0
2017-01-10 10:50:00,78.76,78.99,78.75,78.91,65695.0,73.3449,73.559,73.3355,73.4845,65695.0
2017-01-10 11:00:00,78.91,79.06,78.81,79.0,55361.0,73.4845,73.6242,73.3914,73.5684,55361.0
2017-01-10 11:10:00,79.0,79.23,78.9,79.1,57795.0,73.5684,73.7825,73.4752,73.6615,57795.0
2017-01-10 11:20:00,79.1,79.13,78.93,79.0,77240.0,73.6615,73.6894,73.5032,73.5684,77240.0
2017-01-10 11:30:00,79.0,79.02,78.8,78.94,59652.0,73.5684,73.587,73.3821,73.5125,59652.0
2017-01-10 11:40:00,78.94,79.03,78.88,79.03,26972.0,73.5125,73.5963,73.4566,73.5963,26972.0
2017-01-10 11:50:00,79.0,79.05,78.91,78.94,27038.0,73.5684,73.6149,73.4845,73.5125,27038.0
2017-01-10 12:00:00,78.94,79.0,78.91,78.98,20843.0,73.5125,73.5684,73.4845,73.5497,20843.0
2017-01-10 12:10:00,78.98,79.17,78.97,79.06,29944.0,73.5497,73.7267,73.5404,73.6242,29944.0
2017-01-10 12:20:00,79.06,79.14,78.97,79.08,18757.0,73.6242,73.6987,73.5404,73.6429,18757.0
2017-01-10 12:30:00,79.08,79.08,79.0,79.08,18668.0,73.6429,73.6429,73.5684,73.6429,18668.0
2017-01-10 12:40:00,79.08,79.1,79.0,79.04,24062.0,73.6429,73.6615,73.5684,73.6056,24062.0
2017-01-10 12:50:00,79.05,79.16,79.02,79.04,25123.0,73.6149,73.7174,73.587,73.6056,25123.0
2017-01-10 13:00:00,79.04,79.04,78.9,78.98,73438.0,73.6056,73.6056,73.4752,73.5497,73438.0
2017-01-10 13:10:00,78.98,78.98,78.89,78.95,24475.0,73.5497,73.5497,73.4659,73.5218,24475.0
2017-01-10 13:20:00,78.94,79.04,78.87,78.9,27640.0,73.5125,73.6056,73.4473,73.4752,27640.0
2017-01-10 13:30:00,78.9,78.95,78.88,78.91,33662.0,73.4752,73.5218,73.4566,73.4845,33662.0
2017-01-10 13:40:00,78.91,78.92,78.62,78.76,116781.0,73.4845,73.4939,73.2145,73.3449,116781.0
2017-01-10 13:50:00,78.75,78.78,78.51,78.51,57752.0,73.3355,73.3635,73.112,73.112,57752.0
2017-01-10 14:00:00,78.55,78.56,78.29,78.3,35201.0,73.1493,73.1586,72.9072,72.9165,35201.0
2017-01-10 14:10:00,78.3,78.47,78.3,78.47,31820.0,72.9165,73.0748,72.9165,73.0748,31820.0
2017-01-10 14:20:00,78.47,78.47,78.28,78.32,25457.0,73.0748,73.0748,72.8979,72.9351,25457.0
2017-01-10 14:30:00,78.31,78.48,78.3,78.43,35964.0,72.9258,73.0841,72.9165,73.0375,35964.0
2017-01-10 14:40:00,78.44,78.48,78.39,78.41,28308.0,73.0469,73.0841,73.0003,73.0189,28308.0
2017-01-10 14:50:00,78.42,78.56,78.39,78.4,35810.0,73.0282,73.1586,73.0003,73.0096,35810.0
2017-01-10 15:00:00,78.4,78.48,78.37,78.42,36472.0,73.0096,73.0841,72.9817,73.0282,36472.0
2017-01-10 15:10:00,78.42,78.48,78.38,78.47,36475.0,73.0282,73.0841,72.991,73.0748,36475.0
2017-01-10 15:20:00,78.48,78.51,78.43,78.48,29113.0,73.0841,73.112,73.0375,73.0841,29113.0
2017-01-10 15:30:00,78.48,78.63,78.46,78.57,42126.0,73.0841,73.2238,73.0655,73.1679,42126.0
2017-01-10 15:40:00,78.56,78.56,78.33,78.34,63170.0,73.1586,73.1586,72.9444,72.9537,63170.0
2017-01-10 15:50:00,78.34,78.4,78.24,78.27,133219.0,72.9537,73.0096,72.8606,72.8885,133219.0
2017-01-11 09:30:00,78.64,79.13,78.51,78.6,44769.0,73.2331,73.6894,73.112,73.1959,44769.0
2017-01-11 09:40:00,78.62,79.42,78.53,79.35,74047.0,73.2145,73.9595,73.1307,73.8943,74047.0
2017-01-11 09:50:00,79.35,79.63,79.19,79.62,86405.0,73.8943,74.155,73.7453,74.1457,86405.0
2017-01-11 10:00:00,79.62,79.62,79.22,79.28,60891.0,74.1457,74.1457,73.7732,73.8291,60891.0
2017-01-11 10:10:00,79.26,79.32,79.19,79.32,22322.0,73.8105,73.8664,73.7453,73.8664,22322.0
2017-01-11 10:20:00,79.34,79.42,79.22,79.33,28046.0,73.885,73.9595,73.7732,73.8757,28046.0
2017-01-11 10:30:00,79.3,79.39,79.23,79.37,21721.0,73.8477,73.9315,73.7825,73.9129,21721.0
2017-01-11 10:40:00,79.37,79.37,79.21,79.27,16461.0,73.9129,73.9129,73.7639,73.8198,16461.0
2017-01-11 10:50:00,79.26,79.28,78.91,78.91,65180.0,73.8105,73.8291,73.4845,73.4845,65180.0
2017-01-11 11:00:00,78.95,79.06,78.94,79.02,18783.0,73.5218,73.6242,73.5125,73.587,18783.0
2017-01-11 11:10:00,79.04,79.17,79.01,79.14,22767.0,73.6056,73.7267,73.5777,73.6987,22767.0
2017-01-11 11:20:00,79.13,79.17,78.59,78.61,37287.0,73.6894,73.7267,73.1865,73.2052,37287.0
2017-01-11 11:30:00,78.62,78.67,78.26,78.36,35254.0,73.2145,73.261,72.8792,72.9724,35254.0
2017-01-11 11:40:00,78.32,78.83,78.32,78.71,22921.0,72.9351,73.41,72.9351,73.2983,22921.0
2017-01-11 11:50:00,78.71,79.28,78.68,79.28,84938.0,73.2983,73.8291,73.2704,73.8291,84938.0
2017-01-11 12:00:00,79.28,79.28,78.79,78.88,20566.0,73.8291,73.8291,73.3728,73.4566,20566.0
2017-01-11 12:10:00,78.91,79.04,78.74,78.85,17052.0,73.4845,73.6056,73.3262,73.4287,17052.0
2017-01-11 12:20:00,78.81,78.81,78.54,78.67,30269.0,73.3914,73.3914,73.14,73.261,30269.0
2017-01-11 12:30:00,78.63,78.76,78.44,78.71,25347.0,73.2238,73.3449,73.0469,73.2983,25347.0
2017-01-11 12:40:00,78.71,78.76,78.59,78.69,43512.0,73.2983,73.3449,73.1865,73.2797,43512.0
2017-01-11 12:50:00,78.67,78.93,78.67,78.93,16207.0,73.261,73.5032,73.261,73.5032,16207.0
2017-01-11 13:00:00,78.93,78.99,78.87,78.97,17513.0,73.5032,73.559,73.4473,73.5404,17513.0
2017-01-11 13:10:00,78.99,78.99,78.75,78.95,31026.0,73.559,73.559,73.3355,73.5218,31026.0
2017-01-11 13:20:00,78.95,79.03,78.89,78.95,29202.0,73.5218,73.5963,73.4659,73.5218,29202.0
2017-01-11 13:30:00,78.96,79.39,78.9,79.39,44446.0,73.5311,73.9315,73.4752,73.9315,44446.0
2017-01-11 13:40:00,79.37,79.37,79.15,79.33,32289.0,73.9129,73.9129,73.708,73.8757,32289.0
2017-01-11 13:50:00,79.36,79.47,79.24,79.47,33257.0,73.9036,74.006,73.7919,74.006,33257.0
2017-01-11 14:00:00,79.46,79.46,79.24,79.25,34125.0,73.9967,73.9967,73.7919,73.8012,34125.0
2017-01-11 14:10:00,79.24,79.4,79.24,79.33,21022.0,73.7919,73.9409,73.7919,73.8757,21022.0
2017-01-11 14:20:00,79.33,79.37,79.24,79.3,18190.0,73.8757,73.9129,73.7919,73.8477,18190.0
2017-01-11 14:30:00,79.28,79.35,79.24,79.31,21892.0,73.8291,73.8943,73.7919,73.857,21892.0
2017-01-11 14:40:00,79.3,79.31,79.2,79.29,18476.0,73.8477,73.857,73.7546,73.8384,18476.0
2017-01-11 14:50:00,79.3,79.3,79.18,79.29,16607.0,73.8477,73.8477,73.736,73.8384,16607.0
2017-01-11 15:00:00,79.27,79.37,79.2,79.28,30069.0,73.8198,73.9129,73.7546,73.8291,30069.0
2017-01-11 15:10:00,79.28,79.36,79.25,79.32,21294.0,73.8291,73.9036,73.8012,73.8664,21294.0
2017-01-11 15:20:00,79.34,79.36,79.29,79.33,24138.0,73.885,73.9036,73.8384,73.8757,24138.0
2017-01-11 15:30:00,79.33,79.33,79.23,79.28,35199.0,73.8757,73.8757,73.7825,73.8291,35199.0
2017-01-11 15:40:00,79.28,79.4,79.24,79.34,65552.0,73.8291,73.9409,73.7919,73.885,65552.0
2017-01-11 15:50:00,79.33,79.36,79.22,79.3,102301.0,73.8757,73.9036,73.7732,73.8477,102301.0
2017-01-12 09:30:00,79.14,79.21,78.54,78.79,73204.0,73.6987,73.7639,73.14,73.3728,73204.0
2017-01-12 09:40:00,78.8,78.88,78.75,78.79,77509.0,73.3821,73.4566,73.3355,73.3728,77509.0
2017-01-12 09:50:00,78.78,78.86,78.73,78.83,29030.0,73.3635,73.438,73.3169,73.41,29030.0
2017-01-12 10:00:00,78.83,78.86,78.7,78.72,76529.0,73.41,73.438,73.289,73.3076,76529.0
2017-01-12 10:10:00,78.77,78.8,78.65,78.72,44201.0,73.3542,73.3821,73.2424,73.3076,44201.0
2017-01-12 10:20:00,78.73,78.86,78.73,78.78,35253.0,73.3169,73.438,73.3169,73.3635,35253.0
2017-01-12 10:30:00,78.79,78.83,78.68,78.72,22956.0,73.3728,73.41,73.2704,73.3076,22956.0
2017-01-12 10:40:00,78.71,78.78,78.68,78.72,43283.0,73.2983,73.3635,73.2704,73.3076,43283.0
2017-01-12 10:50:00,78.72,78.81,78.71,78.77,34826.0,73.3076,73.3914,73.2983,73.3542,34826.0
2017-01-12 11:00:00,78.76,78.81,78.73,78.79,21097.0,73.3449,73.3914,73.3169,73.3728,21097.0
2017-01-12 11:10:00,78.78,78.84,78.73,78.73,22186.0,73.3635,73.4194,73.3169,73.3169,22186.0
2017-01-12 11:20:00,78.75,78.83,78.74,78.8,15240.0,73.3355,73.41,73.3262,73.3821,15240.0
2017-01-12 11:30:00,78.81,78.82,78.72,78.78,10982.0,73.3914,73.4007,73.3076,73.3635,10982.0
2017-01-12 11:40:00,78.77,78.81,78.73,78.79,13585.0,73.3542,73.3914,73.3169,73.3728,13585.0
2017-01-12 11:50:00,78.79,78.88,78.73,78.86,21567.0,73.3728,73.4566,73.3169,73.438,21567.0
2017-01-12 12:00:00,78.91,79.21,78.9,79.18,19778.0,73.4845,73.7639,73.4752,73.736,19778.0
2017-01-12 12:10:00,79.2,79.38,79.13,79.38,13627.0,73.7546,73.9222,73.6894,73.9222,13627.0
2017-01-12 12:20:00,79.36,79.37,79.19,79.21,8423.0,73.9036,73.9129,73.7453,73.7639,8423.0
2017-01-12 12:30:00,79.22,79.27,79.21,79.22,8529.0,73.7732,73.8198,73.7639,73.7732,8529.0
2017-01-12 12:40:00,79.23,79.23,79.13,79.2,10495.0,73.7825,73.7825,73.6894,73.7546,10495.0
2017-01-12 12:50:00,79.21,79.21,79.1,79.11,8469.0,73.7639,73.7639,73.6615,73.6708,8469.0
2017-01-12 13:00:00,79.14,79.14,79.04,79.13,12501.0,73.6987,73.6987,73.6056,73.6894,12501.0
2017-01-12 13:10:00,79.13,79.19,79.1,79.15,10700.0,73.6894,73.7453,73.6615,73.708,10700.0
2017-01-12 13:20:00,79.14,79.15,79.04,79.08,8280.0,73.6987,73.708,73.6056,73.6429,8280.0
2017-01-12 13:30:00,79.05,79.26,79.05,79.26,30020.0,73.6149,73.8105,73.6149,73.8105,30020.0
2017-01-12 13:40:00,79.23,79.27,79.18,79.25,16911.0,73.7825,73.8198,73.736,73.8012,16911.0
2017-01-12 13:50:00,79.23,79.3,79.2,79.25,12210.0,73.7825,73.8477,73.7546,73.8012,12210.0
2017-01-12 14:00:00,79.25,79.3,79.22,79.27,16190.0,73.8012,73.8477,73.7732,73.8198,16190.0
2017-01-12 14:10:00,79.27,79.34,79.22,79.27,18667.0,73.8198,73.885,73.7732,73.8198,18667.0
2017-01-12 14:20:00,79.29,79.29,79.18,79.19,18398.0,73.8384,73.8384,73.736,73.7453,18398.0
2017-01-12 14:30:00,79.2,79.4,79.19,79.27,20919.0,73.7546,73.9409,73.7453,73.8198,20919.0
2017-01-12 14:40:00,79.27,79.34,79.18,79.22,18830.0,73.8198,73.885,73.736,73.7732,18830.0
2017-01-12 14:50:00,79.22,79.29,79.21,79.27,14576.0,73.7732,73.8384,73.7639,73.8198,14576.0
2017-01-12 15:00:00,79.28,79.29,79.19,79.21,15543.0,73.8291,73.8384,73.7453,73.7639,15543.0
2017-01-12 15:10:00,79.23,79.23,79.15,79.19,17768.0,73.7825,73.7825,73.708,73.7453,17768.0
2017-01-12 15:20:00,79.19,79.2,79.09,79.1,22760.0,73.7453,73.7546,73.6522,73.6615,22760.0
2017-01-12 15:30:00,79.1,79.18,79.09,79.17,36827.0,73.6615,73.736,73.6522,73.7267,36827.0
2017-01-12 15:40:00,79.17,79.19,79.02,79.05,50217.0,73.7267,73.7453,73.587,73.6149,50217.0
2017-01-12 15:50:00,79.05,79.16,79.03,79.13,138701.0,73.6149,73.7174,73.5963,73.6894,138701.0
2017-01-13 09:30:00,79.24,79.68,79.1,79.6,34093.0,73.7919,74.2016,73.6615,74.1271,34093.0
2017-01-13 09:40:00,79.54,79.68,79.43,79.54,37872.0,74.0712,74.2016,73.9688,74.0712,37872.0
2017-01-13 09:50:00,79.54,79.71,79.42,79.65,24471.0,74.0712,74.2295,73.9595,74.1737,24471.0
2017-01-13 10:00:00,79.64,79.79,79.6,79.68,17927.0,74.1644,74.304,74.1271,74.2016,17927.0
2017-01-13 10:10:00,79.7,79.71,79.58,79.7,17456.0,74.2202,74.2295,74.1085,74.2202,17456.0
2017-01-13 10:20:00,79.69,79.77,79.52,79.75,22428.0,74.2109,74.2854,74.0526,74.2668,22428.0
2017-01-13 10:30:00,79.75,79.81,79.65,79.69,19755.0,74.2668,74.3227,74.1737,74.2109,19755.0
2017-01-13 10:40:00,79.68,79.76,79.63,79.7,21325.0,74.2016,74.2761,74.155,74.2202,21325.0
2017-01-13 10:50:00,79.69,79.69,79.58,79.65,32230.0,74.2109,74.2109,74.1085,74.1737,32230.0
2017-01-13 11:00:00,79.65,79.73,79.61,79.71,25256.0,74.1737,74.2482,74.1364,74.2295,25256.0
2017-01-13 11:10:00,79.72,79.74,79.63,79.65,31151.0,74.2389,74.2575,74.155,74.1737,31151.0
2017-01-13 11:20:00,79.65,79.65,79.4,79.4,25083.0,74.1737,74.1737,73.9409,73.9409,25083.0
2017-01-13 11:30:00,79.39,79.41,79.29,79.36,27994.0,73.9315,73.9502,73.8384,73.9036,27994.0
2017-01-13 11:40:00,79.35,79.41,79.29,79.41,15330.0,73.8943,73.9502,73.8384,73.9502,15330.0
2017-01-13 11:50:00,79.44,79.44,79.35,79.4,17040.0,73.9781,73.9781,73.8943,73.9409,17040.0
2017-01-13 12:00:00,79.42,79.47,79.42,79.45,8123.0,73.9595,74.006,73.9595,73.9874,8123.0
2017-01-13 12:10:00,79.45,79.45,79.33,79.37,13586.0,73.9874,73.9874,73.8757,73.9129,13586.0
2017-01-13 12:20:00,79.39,79.41,79.31,79.39,12341.0,73.9315,73.9502,73.857,73.9315,12341.0
2017-01-13 12:30:00,79.38,79.38,79.29,79.37,32141.0,73.9222,73.9222,73.8384,73.9129,32141.0
2017-01-13 12:40:00,79.38,79.38,79.19,79.19,16603.0,73.9222,73.9222,73.7453,73.7453,16603.0
2017-01-13 12:50:00,79.21,79.43,79.2,79.34,15462.0,73.7639,73.9688,73.7546,73.885,15462.0
2017-01-13 13:00:00,79.32,79.37,79.29,79.34,12190.0,73.8664,73.9129,73.8384,73.885,12190.0
2017-01-13 13:10:00,79.36,79.43,79.34,79.34,12675.0,73.9036,73.9688,73.885,73.885,12675.0
2017-01-13 13:20:00,79.35,79.42,79.33,79.42,19998.0,73.8943,73.9595,73.8757,73.9595,19998.0
2017-01-13 13:30:00,79.42,79.44,79.39,79.41,12903.0,73.9595,73.9781,73.9315,73.9502,12903.0
2017-01-13 13:40:00,79.41,79.46,79.4,79.45,13136.0,73.9502,73.9967,73.9409,73.9874,13136.0
2017-01-13 13:50:00,79.44,79.51,79.39,79.5,29797.0,73.9781,74.0433,73.9315,74.034,29797.0
2017-01-13 14:00:00,79.49,79.51,79.44,79.45,20683.0,74.0247,74.0433,73.9781,73.9874,20683.0
2017-01-13 14:10:00,79.45,79.48,79.43,79.48,17591.0,73.9874,74.0154,73.9688,74.0154,17591.0
2017-01-13 14:20:00,79.47,79.54,79.45,79.51,16915.0,74.006,74.0712,73.9874,74.0433,16915.0
2017-01-13 14:30:00,79.51,79.52,79.46,79.46,16009.0,74.0433,74.0526,73.9967,73.9967,16009.0
2017-01-13 14:40:00,79.45,79.45,79.38,79.43,18061.0,73.9874,73.9874,73.9222,73.9688,18061.0
2017-01-13 14:50:00,79.42,79.43,79.38,79.42,8763.0,73.9595,73.9688,73.9222,73.9595,8763.0
2017-01-13 15:00:00,79.42,79.43,79.36,79.36,16190.0,73.9595,73.9688,73.9036,73.9036,16190.0
2017-01-13 15:10:00,79.36,79.4,79.35,79.39,15830.0,73.9036,73.9409,73.8943,73.9315,15830.0
2017-01-13 15:20:00,79.37,79.38,79.35,79.38,20200.0,73.9129,73.9222,73.8943,73.9222,20200.0
2017-01-13 15:30:00,79.37,79.38,79.33,79.37,32362.0,73.9129,73.9222,73.8757,73.9129,32362.0
2017-01-13 15:40:00,79.38,79.49,79.37,79.43,43610.0,73.9222,74.0247,73.9129,73.9688,43610.0
2017-01-13 15:50:00,79.43,79.48,79.39,79.41,81492.0,73.9688,74.0154,73.9315,73.9502,81492.0
2017-01-17 09:30:00,81.0,81.0,78.81,79.66,103229.0,75.4308,75.4308,73.3914,74.183,103229.0
2017-01-17 09:40:00,79.7,80.02,79.51,79.88,68798.0,74.2202,74.5182,74.0433,74.3879,68798.0
2017-01-17 09:50:00,79.9,80.18,79.9,80.1,40867.0,74.4065,74.6672,74.4065,74.5927,40867.0
2017-01-17 10:00:00,80.08,80.49,80.01,80.44,84803.0,74.5741,74.9559,74.5089,74.9094,84803.0
2017-01-17 10:10:00,80.45,81.3,80.4,81.24,141884.0,74.9187,75.7102,74.8721,75.6543,141884.0
2017-01-17 10:20:00,81.23,81.36,81.2,81.28,62333.0,75.645,75.7661,75.6171,75.6916,62333.0
2017-01-17 10:30:00,81.29,81.39,81.14,81.35,72069.0,75.7009,75.794,75.5612,75.7568,72069.0
2017-01-17 10:40:00,81.35,81.78,81.32,81.64,92661.0,75.7568,76.1572,75.7288,76.0268,92661.0
2017-01-17 10:50:00,81.64,81.75,81.42,81.49,39655.0,76.0268,76.1293,75.822,75.8872,39655.0
2017-01-17 11:00:00,81.47,81.6,81.47,81.54,93726.0,75.8685,75.9896,75.8685,75.9337,93726.0
2017-01-17 11:10:00,81.54,81.68,81.47,81.61,62702.0,75.9337,76.0641,75.8685,75.9989,62702.0
2017-01-17 11:20:00,81.61,82.11,81.54,82.09,106360.0,75.9989,76.4645,75.9337,76.4459,106360.0
2017-01-17 11:30:00,82.09,82.14,81.71,81.84,48784.0,76.4459,76.4925,76.092,76.2131,48784.0
2017-01-17 11:40:00,81.87,82.2,81.82,82.12,111924.0,76.241,76.5483,76.1945,76.4738,111924.0
2017-01-17 11:50:00,82.12,82.19,81.92,81.97,32804.0,76.4738,76.539,76.2876,76.3342,32804.0
2017-01-17 12:00:00,81.94,81.94,81.58,81.59,33673.0,76.3062,76.3062,75.971,75.9803,33673.0
2017-01-17 12:10:00,81.58,81.63,81.49,81.58,35676.0,75.971,76.0175,75.8872,75.971,35676.0
2017-01-17 12:20:00,81.57,81.59,81.44,81.49,41385.0,75.9617,75.9803,75.8406,75.8872,41385.0
2017-01-17 12:30:00,81.49,81.5,81.3,81.3,23379.0,75.8872,75.8965,75.7102,75.7102,23379.0
2017-01-17 12:40:00,81.31,81.46,81.26,81.4,41854.0,75.7195,75.8592,75.673,75.8033,41854.0
2017-01-17 12:50:00,81.4,81.41,81.1,81.25,33598.0,75.8033,75.8127,75.524,75.6637,33598.0
2017-01-17 13:00:00,81.23,81.24,81.15,81.18,34291.0,75.645,75.6543,75.5705,75.5985,34291.0
2017-01-17 13:10:00,81.2,81.3,81.08,81.14,34322.0,75.6171,75.7102,75.5053,75.5612,34322.0
2017-01-17 13:20:00,81.16,81.17,81.09,81.13,37830.0,75.5798,75.5892,75.5147,75.5519,37830.0
2017-01-17 13:30:00,81.13,81.14,81.07,81.11,24797.0,75.5519,75.5612,75.496,75.5333,24797.0
2017-01-17 13:40:00,81.12,81.12,81.04,81.06,74209.0,75.5426,75.5426,75.4681,75.4867,74209.0
2017-01-17 13:50:00,81.06,81.14,81.05,81.14,32313.0,75.4867,75.5612,75.4774,75.5612,32313.0
2017-01-17 14:00:00,81.13,81.13,80.99,81.01,48379.0,75.5519,75.5519,75.4215,75.4402,48379.0
2017-01-17 14:10:00,81.0,81.05,80.98,81.01,28797.0,75.4308,75.4774,75.4122,75.4402,28797.0
2017-01-17 14:20:00,81.0,81.02,80.89,80.98,36939.0,75.4308,75.4495,75.3284,75.4122,36939.0
2017-01-17 14:30:00,80.99,81.07,80.97,81.05,82801.0,75.4215,75.496,75.4029,75.4774,82801.0
2017-01-17 14:40:00,81.06,81.06,81.01,81.01,32118.0,75.4867,75.4867,75.4402,75.4402,32118.0
2017-01-17 14:50:00,81.01,81.05,81.0,81.01,45193.0,75.4402,75.4774,75.4308,75.4402,45193.0
2017-01-17 15:00:00,81.01,81.08,80.95,81.03,72893.0,75.4402,75.5053,75.3843,75.4588,72893.0
2017-01-17 15:10:00,81.03,81.08,81.02,81.06,137278.0,75.4588,75.5053,75.4495,75.4867,137278.0
2017-01-17 15:20:00,81.06,81.07,81.0,81.02,43095.0,75.4867,75.496,75.4308,75.4495,43095.0
2017-01-17 15:30:00,81.02,81.03,80.97,81.02,101898.0,75.4495,75.4588,75.4029,75.4495,101898.0
2017-01-17 15:40:00,81.01,81.02,80.96,80.98,99527.0,75.4402,75.4495,75.3936,75.4122,99527.0
2017-01-17 15:50:00,80.98,81.0,80.91,80.93,176123.0,75.4122,75.4308,75.347,75.3657,176123.0
2017-01-18 09:30:00,81.25,81.33,80.4,80.48,45353.0,75.6637,75.7382,74.8721,74.9466,45353.0
2017-01-18 09:40:00,80.42,80.67,80.19,80.43,44077.0,74.8907,75.1235,74.6765,74.9,44077.0
2017-01-18 09:50:00,80.37,80.62,80.2,80.62,41426.0,74.8442,75.077,74.6859,75.077,41426.0
2017-01-18 10:00:00,80.62,80.62,80.4,80.49,40218.0,75.077,75.077,74.8721,74.9559,40218.0
2017-01-18 10:10:00,80.45,80.67,80.43,80.49,58072.0,74.9187,75.1235,74.9,74.9559,58072.0
2017-01-18 10:20:00,80.5,80.64,80.41,80.54,76345.0,74.9652,75.0956,74.8814,75.0025,76345.0
2017-01-18 10:30:00,80.56,80.56,80.39,80.49,31142.0,75.0211,75.0211,74.8628,74.9559,31142.0
2017-01-18 10:40:00,80.49,80.62,80.35,80.6,138412.0,74.9559,75.077,74.8255,75.0584,138412.0
2017-01-18 10:50:00,80.57,80.6,80.41,80.47,56274.0,75.0304,75.0584,74.8814,74.9373,56274.0
2017-01-18 11:00:00,80.45,80.47,80.22,80.22,21099.0,74.9187,74.9373,74.7045,74.7045,21099.0
2017-01-18 11:10:00,80.23,80.23,79.91,80.0,37449.0,74.7138,74.7138,74.4158,74.4996,37449.0
2017-01-18 11:20:00,80.0,80.23,79.98,80.18,30706.0,74.4996,74.7138,74.481,74.6672,30706.0
2017-01-18 11:30:00,80.2,80.21,80.12,80.13,39668.0,74.6859,74.6952,74.6114,74.6207,39668.0
2017-01-18 11:40:00,80.12,80.19,80.02,80.19,30657.0,74.6114,74.6765,74.5182,74.6765,30657.0
2017-01-18 11:50:00,80.2,80.33,80.06,80.12,37724.0,74.6859,74.8069,74.5555,74.6114,37724.0
2017-01-18 12:00:00,80.14,80.16,80.04,80.05,41603.0,74.63,74.6486,74.5369,74.5462,41603.0
2017-01-18 12:10:00,80.05,80.08,80.0,80.03,53474.0,74.5462,74.5741,74.4996,74.5275,53474.0
2017-01-18 12:20:00,80.04,80.15,80.02,80.12,55161.0,74.5369,74.6393,74.5182,74.6114,55161.0
2017-01-18 12:30:00,80.11,80.15,80.04,80.09,28500.0,74.602,74.6393,74.5369,74.5834,28500.0
2017-01-18 12:40:00,80.08,80.13,80.05,80.08,52801.0,74.5741,74.6207,74.5462,74.5741,52801.0
2017-01-18 12:50:00,80.08,80.1,79.91,80.01,43472.0,74.5741,74.5927,74.4158,74.5089,43472.0
2017-01-18 13:00:00,80.0,80.02,79.96,79.96,20132.0,74.4996,74.5182,74.4624,74.4624,20132.0
2017-01-18 13:10:00,79.96,80.0,79.9,79.96,23438.0,74.4624,74.4996,74.4065,74.4624,23438.0
2017-01-18 13:20:00,79.95,79.99,79.92,79.95,16980.0,74.453,74.4903,74.4251,74.453,16980.0
2017-01-18 13:30:00,79.96,79.98,79.91,79.97,17455.0,74.4624,74.481,74.4158,74.4717,17455.0
2017-01-18 13:40:00,79.97,79.99,79.95,79.95,19397.0,74.4717,74.4903,74.453,74.453,19397.0
2017-01-18 13:50:00,79.95,80.18,79.95,80.11,81170.0,74.453,74.6672,74.453,74.602,81170.0
2017-01-18 14:00:00,80.11,80.19,79.88,79.91,49000.0,74.602,74.6765,74.3879,74.4158,49000.0
2017-01-18 14:10:00,79.91,80.0,79.86,79.97,29970.0,74.4158,74.4996,74.3692,74.4717,29970.0
2017-01-18 14:20:00,80.0,80.0,79.87,79.96,26515.0,74.4996,74.4996,74.3785,74.4624,26515.0
2017-01-18 14:30:00,79.96,80.03,79.91,79.98,23950.0,74.4624,74.5275,74.4158,74.481,23950.0
2017-01-18 14:40:00,79.98,80.05,79.92,80.03,32616.0,74.481,74.5462,74.4251,74.5275,32616.0
2017-01-18 14:50:00,80.02,80.08,80.0,80.07,30980.0,74.5182,74.5741,74.4996,74.5648,30980.0
2017-01-18 15:00:00,80.05,80.12,80.05,80.06,29211.0,74.5462,74.6114,74.5462,74.5555,29211.0
2017-01-18 15:10:00,80.06,80.19,80.06,80.18,35935.0,74.5555,74.6765,74.5555,74.6672,35935.0
2017-01-18 15:20:00,80.18,80.2,80.11,80.17,47536.0,74.6672,74.6859,74.602,74.6579,47536.0
2017-01-18 15:30:00,80.16,80.21,80.12,80.19,159636.0,74.6486,74.6952,74.6114,74.6765,159636.0
2017-01-18 15:40:00,80.19,80.22,80.13,80.14,217826.0,74.6765,74.7045,74.6207,74.63,217826.0
2017-01-18 15:50:00,80.14,80.17,79.64,79.73,444256.0,74.63,74.6579,74.1644,74.2482,444256.0
2017-01-19 09:30:00,79.46,79.56,79.14,79.19,99259.0,73.9967,74.0899,73.6987,73.7453,99259.0
2017-01-19 09:40:00,79.22,79.37,79.15,79.31,60675.0,73.7732,73.9129,73.708,73.857,60675.0
2017-01-19 09:50:00,79.29,79.58,79.28,79.52,65222.0,73.8384,74.1085,73.8291,74.0526,65222.0
2017-01-19 10:00:00,79.52,79.53,79.41,79.49,60432.0,74.0526,74.0619,73.9502,74.0247,60432.0
2017-01-19 10:10:00,79.49,79.49,79.39,79.44,29289.0,74.0247,74.0247,73.9315,73.9781,29289.0
2017-01-19 10:20:00,79.45,79.47,79.32,79.4,25504.0,73.9874,74.006,73.8664,73.9409,25504.0
2017-01-19 10:30:00,79.38,79.51,79.3,79.51,31440.0,73.9222,74.0433,73.8477,74.0433,31440.0
2017-01-19 10:40:00,79.5,79.5,79.18,79.48,43241.0,74.034,74.034,73.736,74.0154,43241.0
2017-01-19 10:50:00,79.46,79.81,79.46,79.78,140969.0,73.9967,74.3227,73.9967,74.2947,140969.0
2017-01-19 11:00:00,79.77,79.77,79.37,79.44,53006.0,74.2854,74.2854,73.9129,73.9781,53006.0
2017-01-19 11:10:00,79.47,79.55,79.44,79.47,40599.0,74.006,74.0805,73.9781,74.006,40599.0
2017-01-19 11:20:00,79.48,79.54,79.32,79.32,31283.0,74.0154,74.0712,73.8664,73.8664,31283.0
2017-01-19 11:30:00,79.34,79.45,79.33,79.33,32196.0,73.885,73.9874,73.8757,73.8757,32196.0
2017-01-19 11:40:00,79.32,79.32,79.22,79.23,33871.0,73.8664,73.8664,73.7732,73.7825,33871.0
2017-01-19 11:50:00,79.23,79.31,79.15,79.21,36148.0,73.7825,73.857,73.708,73.7639,36148.0
2017-01-19 12:00:00,79.21,79.3,79.19,79.22,24057.0,73.7639,73.8477,73.7453,73.7732,24057.0
2017-01-19 12:10:00,79.22,79.25,79.16,79.24,26201.0,73.7732,73.8012,73.7174,73.7919,26201.0
2017-01-19 12:20:00,79.26,79.26,79.1,79.12,20961.0,73.8105,73.8105,73.6615,73.6801,20961.0
2017-01-19 12:30:00,79.12,79.2,79.08,79.08,15747.0,73.6801,73.7546,73.6429,73.6429,15747.0
2017-01-19 12:40:00,79.09,79.18,79.09,79.18,17727.0,73.6522,73.736,73.6522,73.736,17727.0
2017-01-19 12:50:00,79.18,79.25,79.16,79.21,19209.0,73.736,73.8012,73.7174,73.7639,19209.0
2017-01-19 13:00:00,79.21,79.24,79.07,79.17,17190.0,73.7639,73.7919,73.6335,73.7267,17190.0
2017-01-19 13:10:00,79.18,79.26,79.18,79.24,19566.0,73.736,73.8105,73.736,73.7919,19566.0
2017-01-19 13:20:00,79.25,79.25,79.14,79.17,63261.0,73.8012,73.8012,73.6987,73.7267,63261.0
2017-01-19 13:30:00,79.17,79.39,79.13,79.34,48158.0,73.7267,73.9315,73.6894,73.885,48158.0
2017-01-19 13:40:00,79.34,79.37,79.24,79.34,31156.0,73.885,73.9129,73.7919,73.885,31156.0
2017-01-19 13:50:00,79.34,79.36,79.28,79.35,31118.0,73.885,73.9036,73.8291,73.8943,31118.0
2017-01-19 14:00:00,79.35,79.35,79.17,79.21,27164.0,73.8943,73.8943,73.7267,73.7639,27164.0
2017-01-19 14:10:00,79.23,79.25,79.18,79.18,22670.0,73.7825,73.8012,73.736,73.736,22670.0
2017-01-19 14:20:00,79.18,79.24,79.12,79.24,31022.0,73.736,73.7919,73.6801,73.7919,31022.0
2017-01-19 14:30:00,79.24,79.3,79.18,79.24,40574.0,73.7919,73.8477,73.736,73.7919,40574.0
2017-01-19 14:40:00,79.24,79.37,79.18,79.3,35728.0,73.7919,73.9129,73.736,73.8477,35728.0
2017-01-19 14:50:00,79.29,79.36,79.25,79.29,59770.0,73.8384,73.9036,73.8012,73.8384,59770.0
2017-01-19 15:00:00,79.29,79.3,79.2,79.23,75220.0,73.8384,73.8477,73.7546,73.7825,75220.0
2017-01-19 15:10:00,79.23,79.24,79.04,79.04,59968.0,73.7825,73.7919,73.6056,73.6056,59968.0
2017-01-19 15:20:00,79.03,79.04,78.62,78.64,123313.0,73.5963,73.6056,73.2145,73.2331,123313.0
2017-01-19 15:30:00,78.65,78.88,78.64,78.73,152180.0,73.2424,73.4566,73.2331,73.3169,152180.0
2017-01-19 15:40:00,78.74,78.75,78.56,78.63,149975.0,73.3262,73.3355,73.1586,73.2238,149975.0
2017-01-19 15:50:00,78.63,78.65,78.56,78.6,217768.0,73.2238,73.2424,73.1586,73.1959,217768.0
2017-01-20 09:30:00,78.55,79.15,78.53,79.11,163454.0,73.1493,73.708,73.1307,73.6708,163454.0
2017-01-20 09:40:00,79.11,79.11,78.78,78.88,31266.0,73.6708,73.6708,73.3635,73.4566,31266.0
2017-01-20 09:50:00,78.9,79.23,78.9,79.22,29862.0,73.4752,73.7825,73.4752,73.7732,29862.0
2017-01-20 10:00:00,79.21,79.44,79.19,79.35,33424.0,73.7639,73.9781,73.7453,73.8943,33424.0
2017-01-20 10:10:00,79.37,79.55,79.33,79.55,85288.0,73.9129,74.0805,73.8757,74.0805,85288.0
2017-01-20 10:20:00,79.53,79.63,79.47,79.51,25923.0,74.0619,74.155,74.006,74.0433,25923.0
2017-01-20 10:30:00,79.49,79.53,79.45,79.49,32987.0,74.0247,74.0619,73.9874,74.0247,32987.0
2017-01-20 10:40:00,79.49,79.53,79.44,79.45,21104.0,74.0247,74.0619,73.9781,73.9874,21104.0
2017-01-20 10:50:00,79.45,79.55,79.43,79.54,19318.0,73.9874,74.0805,73.9688,74.0712,19318.0
2017-01-20 11:00:00,79.54,79.65,79.54,79.61,21788.0,74.0712,74.1737,74.0712,74.1364,21788.0
2017-01-20 11:10:00,79.62,79.67,79.58,79.67,21664.0,74.1457,74.1923,74.1085,74.1923,21664.0
2017-01-20 11:20:00,79.68,79.72,79.63,79.68,25269.0,74.2016,74.2389,74.155,74.2016,25269.0
2017-01-20 11:30:00,79.69,79.74,79.66,79.7,17589.0,74.2109,74.2575,74.183,74.2202,17589.0
2017-01-20 11:40:00,79.7,79.73,79.66,79.7,42343.0,74.2202,74.2482,74.183,74.2202,42343.0
2017-01-20 11:50:00,79.7,79.82,79.67,79.79,30470.0,74.2202,74.332,74.1923,74.304,30470.0
2017-01-20 12:00:00,79.79,79.83,79.56,79.56,32530.0,74.304,74.3413,74.0899,74.0899,32530.0
2017-01-20 12:10:00,79.56,79.8,79.54,79.8,26488.0,74.0899,74.3134,74.0712,74.3134,26488.0
2017-01-20 12:20:00,79.78,79.78,79.56,79.61,23957.0,74.2947,74.2947,74.0899,74.1364,23957.0
2017-01-20 12:30:00,79.59,79.63,79.51,79.59,37159.0,74.1178,74.155,74.0433,74.1178,37159.0
2017-01-20 12:40:00,79.62,79.71,79.58,79.61,24583.0,74.1457,74.2295,74.1085,74.1364,24583.0
2017-01-20 12:50:00,79.6,79.74,79.59,79.74,75176.0,74.1271,74.2575,74.1178,74.2575,75176.0
2017-01-20 13:00:00,79.73,79.85,79.68,79.78,19627.0,74.2482,74.3599,74.2016,74.2947,19627.0
2017-01-20 13:10:00,79.77,79.85,79.7,79.8,17056.0,74.2854,74.3599,74.2202,74.3134,17056.0
2017-01-20 13:20:00,79.81,79.82,79.74,79.82,11918.0,74.3227,74.332,74.2575,74.332,11918.0
2017-01-20 13:30:00,79.83,79.84,79.74,79.76,16939.0,74.3413,74.3506,74.2575,74.2761,16939.0
2017-01-20 13:40:00,79.76,79.83,79.73,79.78,13558.0,74.2761,74.3413,74.2482,74.2947,13558.0
2017-01-20 13:50:00,79.79,79.83,79.69,79.69,64304.0,74.304,74.3413,74.2109,74.2109,64304.0
2017-01-20 14:00:00,79.7,79.77,79.69,79.74,22155.0,74.2202,74.2854,74.2109,74.2575,22155.0
2017-01-20 14:10:00,79.73,79.79,79.73,79.75,16267.0,74.2482,74.304,74.2482,74.2668,16267.0
2017-01-20 14:20:00,79.73,79.81,79.67,79.81,25939.0,74.2482,74.3227,74.1923,74.3227,25939.0
2017-01-20 14:30:00,79.81,79.84,79.73,79.78,22031.0,74.3227,74.3506,74.2482,74.2947,22031.0
2017-01-20 14:40:00,79.77,79.83,79.74,79.76,20701.0,74.2854,74.3413,74.2575,74.2761,20701.0
2017-01-20 14:50:00,79.76,79.78,79.74,79.77,12905.0,74.2761,74.2947,74.2575,74.2854,12905.0
2017-01-20 15:00:00,79.77,79.84,79.74,79.82,22393.0,74.2854,74.3506,74.2575,74.332,22393.0
2017-01-20 15:10:00,79.83,79.84,79.71,79.74,23061.0,74.3413,74.3506,74.2295,74.2575,23061.0
2017-01-20 15:20:00,79.74,79.78,79.7,79.75,27606.0,74.2575,74.2947,74.2202,74.2668,27606.0
2017-01-20 15:30:00,79.73,79.77,79.7,79.72,61719.0,74.2482,74.2854,74.2202,74.2389,61719.0
2017-01-20 15:40:00,79.73,79.76,79.66,79.68,111734.0,74.2482,74.2761,74.183,74.2016,111734.0
2017-01-20 15:50:00,79.69,79.77,79.66,79.71,119801.0,74.2109,74.2854,74.183,74.2295,119801.0
2017-01-23 09:30:00,79.06,79.22,78.35,78.9,128930.0,73.6242,73.7732,72.963,73.4752,128930.0
2017-01-23 09:40:00,78.92,79.05,78.25,78.37,90113.0,73.4939,73.6149,72.8699,72.9817,90113.0
2017-01-23 09:50:00,78.37,78.51,78.15,78.26,51705.0,72.9817,73.112,72.7768,72.8792,51705.0
2017-01-23 10:00:00,78.25,78.3,78.07,78.15,40049.0,72.8699,72.9165,72.7023,72.7768,40049.0
2017-01-23 10:10:00,78.16,78.48,78.14,78.38,71886.0,72.7861,73.0841,72.7675,72.991,71886.0
2017-01-23 10:20:00,78.38,78.59,78.37,78.47,38535.0,72.991,73.1865,72.9817,73.0748,38535.0
2017-01-23 10:30:00,78.48,78.69,78.37,78.68,109129.0,73.0841,73.2797,72.9817,73.2704,109129.0
2017-01-23 10:40:00,78.67,78.83,78.66,78.82,29486.0,73.261,73.41,73.2517,73.4007,29486.0
2017-01-23 10:50:00,78.83,78.92,78.8,78.89,38968.0,73.41,73.4939,73.3821,73.4659,38968.0
2017-01-23 11:00:00,78.89,79.02,78.87,79.01,42964.0,73.4659,73.587,73.4473,73.5777,42964.0
2017-01-23 11:10:00,79.03,79.06,78.94,79.06,61365.0,73.5963,73.6242,73.5125,73.6242,61365.0
2017-01-23 11:20:00,79.06,79.15,79.06,79.11,53064.0,73.6242,73.708,73.6242,73.6708,53064.0
2017-01-23 11:30:00,79.11,79.16,78.62,78.72,108501.0,73.6708,73.7174,73.2145,73.3076,108501.0
2017-01-23 11:40:00,78.72,78.84,78.56,78.64,67802.0,73.3076,73.4194,73.1586,73.2331,67802.0
2017-01-23 11:50:00,78.65,78.78,78.61,78.77,23541.0,73.2424,73.3635,73.2052,73.3542,23541.0
2017-01-23 12:00:00,78.77,78.8,78.64,78.67,21504.0,73.3542,73.3821,73.2331,73.261,21504.0
2017-01-23 12:10:00,78.68,78.86,78.67,78.86,58692.0,73.2704,73.438,73.261,73.438,58692.0
2017-01-23 12:20:00,78.86,78.89,78.8,78.86,44903.0,73.438,73.4659,73.3821,73.438,44903.0
2017-01-23 12:30:00,78.84,78.84,78.71,78.79,21522.0,73.4194,73.4194,73.2983,73.3728,21522.0
2017-01-23 12:40:00,78.79,78.83,78.74,78.78,18500.0,73.3728,73.41,73.3262,73.3635,18500.0
2017-01-23 12:50:00,78.77,78.94,78.7,78.89,43300.0,73.3542,73.5125,73.289,73.4659,43300.0
2017-01-23 13:00:00,78.88,79.01,78.85,79.01,33653.0,73.4566,73.5777,73.4287,73.5777,33653.0
2017-01-23 13:10:00,79.05,79.26,79.04,79.25,20186.0,73.6149,73.8105,73.6056,73.8012,20186.0
2017-01-23 13:20:00,79.26,79.41,79.22,79.25,38838.0,73.8105,73.9502,73.7732,73.8012,38838.0
2017-01-23 13:30:00,79.23,79.35,79.19,79.31,60666.0,73.7825,73.8943,73.7453,73.857,60666.0
2017-01-23 13:40:00,79.31,79.33,79.19,79.21,42003.0,73.857,73.8757,73.7453,73.7639,42003.0
2017-01-23 13:50:00,79.2,79.2,78.92,79.01,57093.0,73.7546,73.7546,73.4939,73.5777,57093.0
2017-01-23 14:00:00,79.02,79.18,79.02,79.14,96813.0,73.587,73.736,73.587,73.6987,96813.0
2017-01-23 14:10:00,79.15,79.3,79.14,79.25,153972.0,73.708,73.8477,73.6987,73.8012,153972.0
2017-01-23 14:20:00,79.26,79.53,79.24,79.5,43254.0,73.8105,74.0619,73.7919,74.034,43254.0
2017-01-23 14:30:00,79.51,79.65,79.46,79.51,85067.0,74.0433,74.1737,73.9967,74.0433,85067.0
2017-01-23 14:40:00,79.52,79.71,79.49,79.69,63429.0,74.0526,74.2295,74.0247,74.2109,63429.0
2017-01-23 14:50:00,79.69,80.04,79.69,80.04,92159.0,74.2109,74.5369,74.2109,74.5369,92159.0
2017-01-23 15:00:00,80.02,80.02,79.78,79.88,94146.0,74.5182,74.5182,74.2947,74.3879,94146.0
2017-01-23 15:10:00,79.88,80.04,79.78,80.02,71453.0,74.3879,74.5369,74.2947,74.5182,71453.0
2017-01-23 15:20:00,80.02,80.33,80.0,80.23,118747.0,74.5182,74.8069,74.4996,74.7138,118747.0
2017-01-23 15:30:00,80.24,80.26,79.9,79.92,117444.0,74.7231,74.7417,74.4065,74.4251,117444.0
2017-01-23 15:40:00,79.92,80.0,79.85,79.99,161012.0,74.4251,74.4996,74.3599,74.4903,161012.0
2017-01-23 15:50:00,79.99,80.02,79.79,79.85,295545.0,74.4903,74.5182,74.304,74.3599,295545.0
2017-01-24 09:30:00,79.6,79.79,79.45,79.57,76070.0,74.1271,74.304,73.9874,74.0992,76070.0
2017-01-24 09:40:00,79.53,79.64,79.52,79.56,26573.0,74.0619,74.1644,74.0526,74.0899,26573.0
2017-01-24 09:50:00,79.58,79.59,79.24,79.24,28378.0,74.1085,74.1178,73.7919,73.7919,28378.0
2017-01-24 10:00:00,79.24,79.35,79.19,79.29,37317.0,73.7919,73.8943,73.7453,73.8384,37317.0
2017-01-24 10:10:00,79.27,79.28,79.03,79.19,39220.0,73.8198,73.8291,73.5963,73.7453,39220.0
2017-01-24 10:20:00,79.2,79.32,79.19,79.26,30650.0,73.7546,73.8664,73.7453,73.8105,30650.0
2017-01-24 10:30:00,79.22,79.3,79.22,79.25,23031.0,73.7732,73.8477,73.7732,73.8012,23031.0
2017-01-24 10:40:00,79.25,79.28,79.24,79.25,36479.0,73.8012,73.8291,73.7919,73.8012,36479.0
2017-01-24 10:50:00,79.26,79.26,79.02,79.04,36570.0,73.8105,73.8105,73.587,73.6056,36570.0
2017-01-24 11:00:00,79.03,79.14,79.03,79.12,37348.0,73.5963,73.6987,73.5963,73.6801,37348.0
2017-01-24 11:10:00,79.12,79.21,79.08,79.19,24328.0,73.6801,73.7639,73.6429,73.7453,24328.0
2017-01-24 11:20:00,79.18,79.39,79.18,79.39,54280.0,73.736,73.9315,73.736,73.9315,54280.0
2017-01-24 11:30:00,79.39,79.48,79.37,79.45,24986.0,73.9315,74.0154,73.9129,73.9874,24986.0
2017-01-24 11:40:00,79.45,79.46,79.42,79.45,17001.0,73.9874,73.9967,73.9595,73.9874,17001.0
2017-01-24 11:50:00,79.45,79.59,79.44,79.51,19359.0,73.9874,74.1178,73.9781,74.0433,19359.0
2017-01-24 12:00:00,79.52,79.58,79.49,79.58,29820.0,74.0526,74.1085,74.0247,74.1085,29820.0
2017-01-24 12:10:00,79.58,79.68,79.58,79.61,21416.0,74.1085,74.2016,74.1085,74.1364,21416.0
2017-01-24 12:20:00,79.62,79.75,79.61,79.75,16555.0,74.1457,74.2668,74.1364,74.2668,16555.0
2017-01-24 12:30:00,79.75,79.75,79.65,79.67,40745.0,74.2668,74.2668,74.1737,74.1923,40745.0
2017-01-24 12:40:00,79.69,79.7,79.64,79.66,17874.0,74.2109,74.2202,74.1644,74.183,17874.0
2017-01-24 12:50:00,79.66,79.75,79.55,79.57,29140.0,74.183,74.2668,74.0805,74.0992,29140.0
2017-01-24 13:00:00,79.57,79.82,79.55,79.81,14985.0,74.0992,74.332,74.0805,74.3227,14985.0
2017-01-24 13:10:00,79.83,79.86,79.81,79.86,11479.0,74.3413,74.3692,74.3227,74.3692,11479.0
2017-01-24 13:20:00,79.87,79.97,79.83,79.97,16284.0,74.3785,74.4717,74.3413,74.4717,16284.0
2017-01-24 13:30:00,79.98,80.12,79.96,80.1,24258.0,74.481,74.6114,74.4624,74.5927,24258.0
2017-01-24 13:40:00,80.12,80.14,80.05,80.09,27729.0,74.6114,74.63,74.5462,74.5834,27729.0
2017-01-24 13:50:00,80.08,80.11,80.06,80.08,18452.0,74.5741,74.602,74.5555,74.5741,18452.0
2017-01-24 14:00:00,80.08,80.13,80.07,80.09,27991.0,74.5741,74.6207,74.5648,74.5834,27991.0
2017-01-24 14:10:00,80.08,80.12,80.04,80.11,22974.0,74.5741,74.6114,74.5369,74.602,22974.0
2017-01-24 14:20:00,80.1,80.1,80.0,80.0,19602.0,74.5927,74.5927,74.4996,74.4996,19602.0
2017-01-24 14:30:00,80.01,80.06,80.0,80.05,20401.0,74.5089,74.5555,74.4996,74.5462,20401.0
2017-01-24 14:40:00,80.05,80.25,80.05,80.17,52732.0,74.5462,74.7324,74.5462,74.6579,52732.0
2017-01-24 14:50:00,80.17,80.22,80.15,80.21,25945.0,74.6579,74.7045,74.6393,74.6952,25945.0
2017-01-24 15:00:00,80.22,80.3,80.2,80.25,35733.0,74.7045,74.779,74.6859,74.7324,35733.0
2017-01-24 15:10:00,80.25,80.29,80.23,80.27,29492.0,74.7324,74.7697,74.7138,74.751,29492.0
2017-01-24 15:20:00,80.27,80.31,80.22,80.29,45975.0,74.751,74.7883,74.7045,74.7697,45975.0
2017-01-24 15:30:00,80.28,80.3,80.17,80.28,74511.0,74.7604,74.779,74.6579,74.7604,74511.0
2017-01-24 15:40:00,80.29,80.29,80.13,80.15,72976.0,74.7697,74.7697,74.6207,74.6393,72976.0
2017-01-24 15:50:00,80.16,80.35,80.08,80.31,286686.0,74.6486,74.8255,74.5741,74.7883,286686.0
2017-01-25 09:30:00,80.42,80.49,80.1,80.17,71387.0,74.8907,74.9559,74.5927,74.6579,71387.0
2017-01-25 09:40:00,80.19,80.44,80.19,80.4,34398.0,74.6765,74.9094,74.6765,74.8721,34398.0
2017-01-25 09:50:00,80.42,80.66,80.41,80.58,33641.0,74.8907,75.1142,74.8814,75.0397,33641.0
2017-01-25 10:00:00,80.57,81.14,80.57,81.09,43770.0,75.0304,75.5612,75.0304,75.5147,43770.0
2017-01-25 10:10:00,81.11,81.11,80.76,80.86,28292.0,75.5333,75.5333,75.2073,75.3005,28292.0
2017-01-25 10:20:00,80.86,80.88,80.58,80.59,16729.0,75.3005,75.3191,75.0397,75.049,16729.0
2017-01-25 10:30:00,80.58,80.62,80.43,80.47,25768.0,75.0397,75.077,74.9,74.9373,25768.0
2017-01-25 10:40:00,80.49,80.66,80.44,80.62,40472.0,74.9559,75.1142,74.9094,75.077,40472.0
2017-01-25 10:50:00,80.64,80.76,80.64,80.65,18068.0,75.0956,75.2073,75.0956,75.1049,18068.0
2017-01-25 11:00:00,80.65,80.8,80.63,80.72,37126.0,75.1049,75.2446,75.0863,75.1701,37126.0
2017-01-25 11:10:00,80.71,80.75,80.69,80.74,22763.0,75.1608,75.198,75.1422,75.1887,22763.0
2017-01-25 11:20:00,80.74,80.8,80.62,80.77,28752.0,75.1887,75.2446,75.077,75.2167,28752.0
2017-01-25 11:30:00,80.74,80.79,80.7,80.77,38082.0,75.1887,75.2353,75.1515,75.2167,38082.0
2017-01-25 11:40:00,80.79,80.87,80.77,80.86,57554.0,75.2353,75.3098,75.2167,75.3005,57554.0
2017-01-25 11:50:00,80.85,80.86,80.76,80.85,49632.0,75.2912,75.3005,75.2073,75.2912,49632.0
2017-01-25 12:00:00,80.83,80.87,80.74,80.77,56073.0,75.2725,75.3098,75.1887,75.2167,56073.0
2017-01-25 12:10:00,80.76,80.81,80.64,80.64,39986.0,75.2073,75.2539,75.0956,75.0956,39986.0
2017-01-25 12:20:00,80.65,80.65,80.52,80.55,84932.0,75.1049,75.1049,74.9839,75.0118,84932.0
2017-01-25 12:30:00,80.55,80.57,80.36,80.36,27123.0,75.0118,75.0304,74.8349,74.8349,27123.0
2017-01-25 12:40:00,80.36,80.49,80.35,80.49,25955.0,74.8349,74.9559,74.8255,74.9559,25955.0
2017-01-25 12:50:00,80.47,80.48,80.34,80.46,15415.0,74.9373,74.9466,74.8162,74.928,15415.0
2017-01-25 13:00:00,80.45,80.49,80.4,80.47,15717.0,74.9187,74.9559,74.8721,74.9373,15717.0
2017-01-25 13:10:00,80.45,80.49,80.43,80.44,12081.0,74.9187,74.9559,74.9,74.9094,12081.0
2017-01-25 13:20:00,80.45,80.55,80.44,80.55,19393.0,74.9187,75.0118,74.9094,75.0118,19393.0
2017-01-25 13:30:00,80.56,80.59,80.5,80.57,21024.0,75.0211,75.049,74.9652,75.0304,21024.0
2017-01-25 13:40:00,80.57,80.6,80.53,80.56,22634.0,75.0304,75.0584,74.9932,75.0211,22634.0
2017-01-25 13:50:00,80.56,80.73,80.56,80.72,22226.0,75.0211,75.1794,75.0211,75.1701,22226.0
2017-01-25 14:00:00,80.71,80.76,80.69,80.72,42996.0,75.1608,75.2073,75.1422,75.1701,42996.0
2017-01-25 14:10:00,80.72,80.88,80.72,80.83,33197.0,75.1701,75.3191,75.1701,75.2725,33197.0
2017-01-25 14:20:00,80.81,80.83,80.71,80.76,41054.0,75.2539,75.2725,75.1608,75.2073,41054.0
2017-01-25 14:30:00,80.76,80.81,80.73,80.75,28395.0,75.2073,75.2539,75.1794,75.198,28395.0
2017-01-25 14:40:00,80.76,80.79,80.71,80.73,27634.0,75.2073,75.2353,75.1608,75.1794,27634.0
2017-01-25 14:50:00,80.73,80.75,80.72,80.72,20727.0,75.1794,75.198,75.1701,75.1701,20727.0
2017-01-25 15:00:00,80.71,80.77,80.7,80.71,25483.0,75.1608,75.2167,75.1515,75.1608,25483.0
2017-01-25 15:10:00,80.7,80.75,80.63,80.63,32569.0,75.1515,75.198,75.0863,75.0863,32569.0
2017-01-25 15:20:00,80.63,80.71,80.62,80.66,44970.0,75.0863,75.1608,75.077,75.1142,44970.0
2017-01-25 15:30:00,80.67,80.67,80.61,80.62,48642.0,75.1235,75.1235,75.0677,75.077,48642.0
2017-01-25 15:40:00,80.63,80.67,80.56,80.58,102511.0,75.0863,75.1235,75.0211,75.0397,102511.0
2017-01-25 15:50:00,80.58,80.65,80.56,80.58,189466.0,75.0397,75.1049,75.0211,75.0397,189466.0
2017-01-26 09:30:00,80.51,80.95,80.33,80.91,53321.0,74.9745,75.3843,74.8069,75.347,53321.0
2017-01-26 09:40:00,80.92,80.97,80.6,80.97,51615.0,75.3563,75.4029,75.0584,75.4029,51615.0
2017-01-26 09:50:00,80.99,81.0,80.72,80.9,44994.0,75.4215,75.4308,75.1701,75.3377,44994.0
2017-01-26 10:00:00,80.93,80.96,80.69,80.89,96760.0,75.3657,75.3936,75.1422,75.3284,96760.0
2017-01-26 10:10:00,80.9,80.97,80.84,80.9,57813.0,75.3377,75.4029,75.2818,75.3377,57813.0
2017-01-26 10:20:00,80.9,80.91,80.67,80.71,23745.0,75.3377,75.347,75.1235,75.1608,23745.0
2017-01-26 10:30:00,80.71,80.72,80.59,80.67,28852.0,75.1608,75.1701,75.049,75.1235,28852.0
2017-01-26 10:40:00,80.67,80.86,80.67,80.82,29614.0,75.1235,75.3005,75.1235,75.2632,29614.0
2017-01-26 10:50:00,80.82,80.84,80.6,80.72,55221.0,75.2632,75.2818,75.0584,75.1701,55221.0
2017-01-26 11:00:00,80.73,80.77,80.65,80.74,31930.0,75.1794,75.2167,75.1049,75.1887,31930.0
2017-01-26 11:10:00,80.73,80.82,80.7,80.79,17978.0,75.1794,75.2632,75.1515,75.2353,17978.0
2017-01-26 11:20:00,80.79,80.97,80.76,80.97,33798.0,75.2353,75.4029,75.2073,75.4029,33798.0
2017-01-26 11:30:00,80.97,80.97,80.74,80.79,18379.0,75.4029,75.4029,75.1887,75.2353,18379.0
2017-01-26 11:40:00,80.81,81.16,80.76,81.16,56838.0,75.2539,75.5798,75.2073,75.5798,56838.0
2017-01-26 11:50:00,81.16,81.34,81.01,81.01,44050.0,75.5798,75.7475,75.4402,75.4402,44050.0
2017-01-26 12:00:00,81.0,81.02,80.89,80.92,35868.0,75.4308,75.4495,75.3284,75.3563,35868.0
2017-01-26 12:10:00,80.91,80.91,80.83,80.91,26716.0,75.347,75.347,75.2725,75.347,26716.0
2017-01-26 12:20:00,80.91,80.92,80.75,80.75,29787.0,75.347,75.3563,75.198,75.198,29787.0
2017-01-26 12:30:00,80.77,80.78,80.71,80.73,25477.0,75.2167,75.226,75.1608,75.1794,25477.0
2017-01-26 12:40:00,80.73,80.81,80.71,80.81,21543.0,75.1794,75.2539,75.1608,75.2539,21543.0
2017-01-26 12:50:00,80.82,80.91,80.82,80.9,22186.0,75.2632,75.347,75.2632,75.3377,22186.0
2017-01-26 13:00:00,80.91,80.93,80.7,80.73,23153.0,75.347,75.3657,75.1515,75.1794,23153.0
2017-01-26 13:10:00,80.71,80.74,80.52,80.56,18991.0,75.1608,75.1887,74.9839,75.0211,18991.0
2017-01-26 13:20:00,80.54,80.59,80.52,80.53,26128.0,75.0025,75.049,74.9839,74.9932,26128.0
2017-01-26 13:30:00,80.53,80.54,80.46,80.48,22884.0,74.9932,75.0025,74.928,74.9466,22884.0
2017-01-26 13:40:00,80.48,80.51,80.41,80.41,25398.0,74.9466,74.9745,74.8814,74.8814,25398.0
2017-01-26 13:50:00,80.41,80.41,80.38,80.39,40717.0,74.8814,74.8814,74.8535,74.8628,40717.0
2017-01-26 14:00:00,80.39,80.41,80.24,80.24,54386.0,74.8628,74.8814,74.7231,74.7231,54386.0
2017-01-26 14:10:00,80.25,80.46,80.24,80.37,46678.0,74.7324,74.928,74.7231,74.8442,46678.0
2017-01-26 14:20:00,80.37,80.41,80.29,80.41,35445.0,74.8442,74.8814,74.7697,74.8814,35445.0
2017-01-26 14:30:00,80.41,80.46,80.34,80.37,21383.0,74.8814,74.928,74.8162,74.8442,21383.0
2017-01-26 14:40:00,80.38,80.42,80.34,80.41,23575.0,74.8535,74.8907,74.8162,74.8814,23575.0
2017-01-26 14:50:00,80.41,80.43,80.32,80.32,17770.0,74.8814,74.9,74.7976,74.7976,17770.0
2017-01-26 15:00:00,80.33,80.39,80.32,80.35,28579.0,74.8069,74.8628,74.7976,74.8255,28579.0
2017-01-26 15:10:00,80.35,80.35,80.21,80.22,29946.0,74.8255,74.8255,74.6952,74.7045,29946.0
2017-01-26 15:20:00,80.21,80.23,80.17,80.22,29707.0,74.6952,74.7138,74.6579,74.7045,29707.0
2017-01-26 15:30:00,80.22,80.26,80.14,80.22,42612.0,74.7045,74.7417,74.63,74.7045,42612.0
2017-01-26 15:40:00,80.23,80.24,80.16,80.21,67482.0,74.7138,74.7231,74.6486,74.6952,67482.0
2017-01-26 15:50:00,80.22,80.34,80.18,80.28,141725.0,74.7045,74.8162,74.6672,74.7604,141725.0
2017-01-27 09:30:00,80.58,80.6,79.86,80.3,32652.0,75.0397,75.0584,74.3692,74.779,32652.0
2017-01-27 09:40:00,80.3,80.34,79.53,79.62,39469.0,74.779,74.8162,74.0619,74.1457,39469.0
2017-01-27 09:50:00,79.64,79.96,79.56,79.93,34370.0,74.1644,74.4624,74.0899,74.4344,34370.0
2017-01-27 10:00:00,79.93,79.93,79.72,79.73,17638.0,74.4344,74.4344,74.2389,74.2482,17638.0
2017-01-27 10:10:00,79.71,79.71,79.44,79.45,22834.0,74.2295,74.2295,73.9781,73.9874,22834.0
2017-01-27 10:20:00,79.43,79.6,79.37,79.53,34369.0,73.9688,74.1271,73.9129,74.0619,34369.0
2017-01-27 10:30:00,79.53,79.84,79.53,79.7,34554.0,74.0619,74.3506,74.0619,74.2202,34554.0
2017-01-27 10:40:00,79.69,79.73,79.45,79.53,30439.0,74.2109,74.2482,73.9874,74.0619,30439.0
2017-01-27 10:50:00,79.56,79.65,79.37,79.42,36951.0,74.0899,74.1737,73.9129,73.9595,36951.0
2017-01-27 11:00:00,79.42,79.66,79.4,79.57,31683.0,73.9595,74.183,73.9409,74.0992,31683.0
2017-01-27 11:10:00,79.59,79.68,79.5,79.67,50843.0,74.1178,74.2016,74.034,74.1923,50843.0
2017-01-27 11:20:00,79.68,79.71,79.56,79.58,21412.0,74.2016,74.2295,74.0899,74.1085,21412.0
2017-01-27 11:30:00,79.59,79.69,79.44,79.46,29855.0,74.1178,74.2109,73.9781,73.9967,29855.0
2017-01-27 11:40:00,79.45,79.76,79.44,79.76,29961.0,73.9874,74.2761,73.9781,74.2761,29961.0
2017-01-27 11:50:00,79.76,79.76,79.65,79.7,10509.0,74.2761,74.2761,74.1737,74.2202,10509.0
2017-01-27 12:00:00,79.71,79.76,79.68,79.73,13777.0,74.2295,74.2761,74.2016,74.2482,13777.0
2017-01-27 12:10:00,79.72,79.79,79.72,79.75,22902.0,74.2389,74.304,74.2389,74.2668,22902.0
2017-01-27 12:20:00,79.74,79.89,79.72,79.77,36721.0,74.2575,74.3972,74.2389,74.2854,36721.0
2017-01-27 12:30:00,79.75,79.8,79.74,79.77,10819.0,74.2668,74.3134,74.2575,74.2854,10819.0
2017-01-27 12:40:00,79.77,79.77,79.66,79.67,12155.0,74.2854,74.2854,74.183,74.1923,12155.0
2017-01-27 12:50:00,79.68,79.76,79.67,79.71,17811.0,74.2016,74.2761,74.1923,74.2295,17811.0
2017-01-27 13:00:00,79.72,79.72,79.65,79.67,23607.0,74.2389,74.2389,74.1737,74.1923,23607.0
2017-01-27 13:10:00,79.66,79.69,79.6,79.6,10191.0,74.183,74.2109,74.1271,74.1271,10191.0
2017-01-27 13:20:00,79.62,79.7,79.52,79.69,20531.0,74.1457,74.2202,74.0526,74.2109,20531.0
2017-01-27 13:30:00,79.7,79.72,79.61,79.63,16430.0,74.2202,74.2389,74.1364,74.155,16430.0
2017-01-27 13:40:00,79.65,79.78,79.61,79.76,17730.0,74.1737,74.2947,74.1364,74.2761,17730.0
2017-01-27 13:50:00,79.76,79.77,79.71,79.71,18365.0,74.2761,74.2854,74.2295,74.2295,18365.0
2017-01-27 14:00:00,79.71,79.73,79.58,79.66,25193.0,74.2295,74.2482,74.1085,74.183,25193.0
2017-01-27 14:10:00,79.69,79.7,79.59,79.61,17699.0,74.2109,74.2202,74.1178,74.1364,17699.0
2017-01-27 14:20:00,79.6,79.66,79.59,79.61,17905.0,74.1271,74.183,74.1178,74.1364,17905.0
2017-01-27 14:30:00,79.62,79.63,79.56,79.56,76995.0,74.1457,74.155,74.0899,74.0899,76995.0
2017-01-27 14:40:00,79.56,79.73,79.55,79.68,44265.0,74.0899,74.2482,74.0805,74.2016,44265.0
2017-01-27 14:50:00,79.69,79.69,79.58,79.63,18639.0,74.2109,74.2109,74.1085,74.155,18639.0
2017-01-27 15:00:00,79.63,79.63,79.53,79.62,24639.0,74.155,74.155,74.0619,74.1457,24639.0
2017-01-27 15:10:00,79.62,79.66,79.59,79.64,24025.0,74.1457,74.183,74.1178,74.1644,24025.0
2017-01-27 15:20:00,79.64,79.64,79.51,79.51,23181.0,74.1644,74.1644,74.0433,74.0433,23181.0
2017-01-27 15:30:00,79.52,79.6,79.52,79.59,37748.0,74.0526,74.1271,74.0526,74.1178,37748.0
2017-01-27 15:40:00,79.6,79.6,79.55,79.58,53076.0,74.1271,74.1271,74.0805,74.1085,53076.0
2017-01-27 15:50:00,79.58,79.6,79.48,79.52,109621.0,74.1085,74.1271,74.0154,74.0526,109621.0
2017-01-30 09:30:00,79.49,79.49,78.88,79.23,60546.0,74.0247,74.0247,73.4566,73.7825,60546.0
2017-01-30 09:40:00,79.2,79.3,79.06,79.15,42715.0,73.7546,73.8477,73.6242,73.708,42715.0
2017-01-30 09:50:00,79.12,79.14,78.85,78.86,32248.0,73.6801,73.6987,73.4287,73.438,32248.0
2017-01-30 10:00:00,78.82,78.89,78.63,78.83,34707.0,73.4007,73.4659,73.2238,73.41,34707.0
2017-01-30 10:10:00,78.81,78.84,78.47,78.47,31084.0,73.3914,73.4194,73.0748,73.0748,31084.0
2017-01-30 10:20:00,78.48,78.73,78.4,78.72,41699.0,73.0841,73.3169,73.0096,73.3076,41699.0
2017-01-30 10:30:00,78.74,79.03,78.73,79.01,34601.0,73.3262,73.5963,73.3169,73.5777,34601.0
2017-01-30 10:40:00,79.01,79.07,78.73,78.75,31612.0,73.5777,73.6335,73.3169,73.3355,31612.0
2017-01-30 10:50:00,78.76,79.0,78.73,78.92,65430.0,73.3449,73.5684,73.3169,73.4939,65430.0
2017-01-30 11:00:00,78.92,79.06,78.88,79.04,36169.0,73.4939,73.6242,73.4566,73.6056,36169.0
2017-01-30 11:10:00,79.04,79.1,79.0,79.08,44154.0,73.6056,73.6615,73.5684,73.6429,44154.0
2017-01-30 11:20:00,79.07,79.24,79.07,79.09,23122.0,73.6335,73.7919,73.6335,73.6522,23122.0
2017-01-30 11:30:00,79.1,79.24,79.0,79.24,55573.0,73.6615,73.7919,73.5684,73.7919,55573.0
2017-01-30 11:40:00,79.25,79.31,79.15,79.21,25666.0,73.8012,73.857,73.708,73.7639,25666.0
2017-01-30 11:50:00,79.2,79.27,79.19,79.24,31112.0,73.7546,73.8198,73.7453,73.7919,31112.0
2017-01-30 12:00:00,79.25,79.28,79.12,79.13,24886.0,73.8012,73.8291,73.6801,73.6894,24886.0
2017-01-30 12:10:00,79.13,79.21,79.0,79.01,36288.0,73.6894,73.7639,73.5684,73.5777,36288.0
2017-01-30 12:20:00,79.01,79.13,79.0,79.03,24314.0,73.5777,73.6894,73.5684,73.5963,24314.0
2017-01-30 12:30:00,79.05,79.1,78.99,79.08,16232.0,73.6149,73.6615,73.559,73.6429,16232.0
2017-01-30 12:40:00,79.09,79.1,78.98,78.98,23163.0,73.6522,73.6615,73.5497,73.5497,23163.0
2017-01-30 12:50:00,78.99,79.03,78.95,79.03,26045.0,73.559,73.5963,73.5218,73.5963,26045.0
2017-01-30 13:00:00,79.02,79.06,78.99,79.01,31841.0,73.587,73.6242,73.559,73.5777,31841.0
2017-01-30 13:10:00,79.01,79.04,78.97,79.01,28271.0,73.5777,73.6056,73.5404,73.5777,28271.0
2017-01-30 13:20:00,79.01,79.04,78.98,79.0,30091.0,73.5777,73.6056,73.5497,73.5684,30091.0
2017-01-30 13:30:00,79.0,79.07,78.99,79.0,27526.0,73.5684,73.6335,73.559,73.5684,27526.0
2017-01-30 13:40:00,79.0,79.03,78.99,79.01,28974.0,73.5684,73.5963,73.559,73.5777,28974.0
2017-01-30 13:50:00,79.01,79.02,78.83,78.9,32040.0,73.5777,73.587,73.41,73.4752,32040.0
2017-01-30 14:00:00,78.91,78.99,78.86,78.95,22790.0,73.4845,73.559,73.438,73.5218,22790.0
2017-01-30 14:10:00,78.95,78.95,78.88,78.94,20541.0,73.5218,73.5218,73.4566,73.5125,20541.0
2017-01-30 14:20:00,78.93,79.03,78.9,78.98,26201.0,73.5032,73.5963,73.4752,73.5497,26201.0
2017-01-30 14:30:00,79.0,79.01,78.93,78.96,25299.0,73.5684,73.5777,73.5032,73.5311,25299.0
2017-01-30 14:40:00,78.96,78.96,78.85,78.89,27623.0,73.5311,73.5311,73.4287,73.4659,27623.0
2017-01-30 14:50:00,78.89,78.93,78.85,78.89,22528.0,73.4659,73.5032,73.4287,73.4659,22528.0
2017-01-30 15:00:00,78.9,78.9,78.84,78.87,32502.0,73.4752,73.4752,73.4194,73.4473,32502.0
2017-01-30 15:10:00,78.86,78.93,78.83,78.92,36951.0,73.438,73.5032,73.41,73.4939,36951.0
2017-01-30 15:20:00,78.93,79.09,78.88,79.09,51775.0,73.5032,73.6522,73.4566,73.6522,51775.0
2017-01-30 15:30:00,79.1,79.22,79.05,79.15,64726.0,73.6615,73.7732,73.6149,73.708,64726.0
2017-01-30 15:40:00,79.15,79.31,79.1,79.3,86820.0,73.708,73.857,73.6615,73.8477,86820.0
2017-01-30 15:50:00,79.31,79.35,79.26,79.29,159842.0,73.857,73.8943,73.8105,73.8384,159842.0
2017-01-31 09:30:00,79.7,80.49,78.98,79.26,226350.0,74.2202,74.9559,73.5497,73.8105,226350.0
2017-01-31 09:40:00,79.31,80.11,78.91,80.09,204428.0,73.857,74.602,73.4845,74.5834,204428.0
2017-01-31 09:50:00,80.09,80.13,79.45,79.7,126222.0,74.5834,74.6207,73.9874,74.2202,126222.0
2017-01-31 10:00:00,79.68,79.71,78.7,78.96,74440.0,74.2016,74.2295,73.289,73.5311,74440.0
2017-01-31 10:10:00,79.02,79.03,78.5,78.95,103065.0,73.587,73.5963,73.1027,73.5218,103065.0
2017-01-31 10:20:00,78.99,79.59,78.87,79.47,68902.0,73.559,74.1178,73.4473,74.006,68902.0
2017-01-31 10:30:00,79.45,79.77,79.45,79.54,69925.0,73.9874,74.2854,73.9874,74.0712,69925.0
2017-01-31 10:40:00,79.56,79.72,79.21,79.44,55609.0,74.0899,74.2389,73.7639,73.9781,55609.0
2017-01-31 10:50:00,79.39,79.47,79.06,79.24,20446.0,73.9315,74.006,73.6242,73.7919,20446.0
2017-01-31 11:00:00,79.23,79.43,79.22,79.38,18069.0,73.7825,73.9688,73.7732,73.9222,18069.0
2017-01-31 11:10:00,79.38,79.42,79.22,79.27,15925.0,73.9222,73.9595,73.7732,73.8198,15925.0
2017-01-31 11:20:00,79.3,79.57,79.25,79.34,22243.0,73.8477,74.0992,73.8012,73.885,22243.0
2017-01-31 11:30:00,79.36,79.39,79.11,79.28,15054.0,73.9036,73.9315,73.6708,73.8291,15054.0
2017-01-31 11:40:00,79.22,79.22,78.99,79.0,13702.0,73.7732,73.7732,73.559,73.5684,13702.0
2017-01-31 11:50:00,79.01,79.16,79.0,79.14,77671.0,73.5777,73.7174,73.5684,73.6987,77671.0
2017-01-31 12:00:00,79.17,79.4,79.15,79.36,20020.0,73.7267,73.9409,73.708,73.9036,20020.0
2017-01-31 12:10:00,79.32,79.57,79.32,79.48,49404.0,73.8664,74.0992,73.8664,74.0154,49404.0
2017-01-31 12:20:00,79.5,79.57,79.37,79.55,38667.0,74.034,74.0992,73.9129,74.0805,38667.0
2017-01-31 12:30:00,79.55,79.73,79.55,79.71,52587.0,74.0805,74.2482,74.0805,74.2295,52587.0
2017-01-31 12:40:00,79.71,79.9,79.64,79.81,29938.0,74.2295,74.4065,74.1644,74.3227,29938.0
2017-01-31 12:50:00,79.82,79.95,79.82,79.94,28565.0,74.332,74.453,74.332,74.4437,28565.0
2017-01-31 13:00:00,79.95,79.96,79.86,79.92,28356.0,74.453,74.4624,74.3692,74.4251,28356.0
2017-01-31 13:10:00,79.91,79.91,79.7,79.8,30365.0,74.4158,74.4158,74.2202,74.3134,30365.0
2017-01-31 13:20:00,79.82,79.95,79.81,79.91,24708.0,74.332,74.453,74.3227,74.4158,24708.0
2017-01-31 13:30:00,79.92,79.96,79.8,79.9,21384.0,74.4251,74.4624,74.3134,74.4065,21384.0
2017-01-31 13:40:00,79.9,79.98,79.75,79.79,39252.0,74.4065,74.481,74.2668,74.304,39252.0
2017-01-31 13:50:00,79.78,79.86,79.7,79.75,33710.0,74.2947,74.3692,74.2202,74.2668,33710.0
2017-01-31 14:00:00,79.78,79.92,79.76,79.84,27009.0,74.2947,74.4251,74.2761,74.3506,27009.0
2017-01-31 14:10:00,79.85,79.91,79.74,79.86,28292.0,74.3599,74.4158,74.2575,74.3692,28292.0
2017-01-31 14:20:00,79.91,79.97,79.84,79.88,51952.0,74.4158,74.4717,74.3506,74.3879,51952.0
2017-01-31 14:30:00,79.89,79.92,79.75,79.88,24150.0,74.3972,74.4251,74.2668,74.3879,24150.0
2017-01-31 14:40:00,79.88,79.97,79.85,79.96,25913.0,74.3879,74.4717,74.3599,74.4624,25913.0
2017-01-31 14:50:00,79.97,80.0,79.89,79.98,41888.0,74.4717,74.4996,74.3972,74.481,41888.0
2017-01-31 15:00:00,79.97,80.0,79.88,79.97,38374.0,74.4717,74.4996,74.3879,74.4717,38374.0
2017-01-31 15:10:00,79.96,80.0,79.89,79.93,43733.0,74.4624,74.4996,74.3972,74.4344,43733.0
2017-01-31 15:20:00,79.93,80.18,79.91,80.18,69247.0,74.4344,74.6672,74.4158,74.6672,69247.0
2017-01-31 15:30:00,80.17,80.25,80.02,80.2,80784.0,74.6579,74.7324,74.5182,74.6859,80784.0
2017-01-31 15:40:00,80.19,80.35,79.83,80.23,130549.0,74.6765,74.8255,74.3413,74.7138,130549.0
2017-01-31 15:50:00,80.22,80.3,80.16,80.27,189870.0,74.7045,74.779,74.6486,74.751,189870.0
2017-02-01 09:30:00,80.73,81.89,80.73,81.32,147495.0,75.1794,76.2597,75.1794,75.7288,147495.0
2017-02-01 09:40:00,81.4,82.27,81.36,82.16,145928.0,75.8033,76.6135,75.7661,76.5111,145928.0
2017-02-01 09:50:00,82.15,82.49,82.0,82.41,118271.0,76.5018,76.8184,76.3621,76.7439,118271.0
2017-02-01 10:00:00,82.47,82.6,82.19,82.6,121809.0,76.7998,76.9208,76.539,76.9208,121809.0
2017-02-01 10:10:00,82.6,82.61,81.95,82.29,154927.0,76.9208,76.9302,76.3155,76.6322,154927.0
2017-02-01 10:20:00,82.29,82.29,81.87,82.12,107263.0,76.6322,76.6322,76.241,76.4738,107263.0
2017-02-01 10:30:00,82.12,82.12,81.84,81.86,55889.0,76.4738,76.4738,76.2131,76.2317,55889.0
2017-02-01 10:40:00,81.89,81.95,81.79,81.93,58961.0,76.2597,76.3155,76.1665,76.2969,58961.0
2017-02-01 10:50:00,81.93,82.05,81.87,82.01,61670.0,76.2969,76.4087,76.241,76.3714,61670.0
2017-02-01 11:00:00,82.0,82.27,81.92,81.96,82822.0,76.3621,76.6135,76.2876,76.3248,82822.0
2017-02-01 11:10:00,81.95,82.07,81.84,81.89,44946.0,76.3155,76.4273,76.2131,76.2597,44946.0
2017-02-01 11:20:00,81.91,82.01,81.77,81.79,52245.0,76.2783,76.3714,76.1479,76.1665,52245.0
2017-02-01 11:30:00,81.82,81.88,81.74,81.85,54919.0,76.1945,76.2503,76.12,76.2224,54919.0
2017-02-01 11:40:00,81.87,81.89,81.62,81.68,54536.0,76.241,76.2597,76.0082,76.0641,54536.0
2017-02-01 11:50:00,81.69,81.82,81.65,81.73,33610.0,76.0734,76.1945,76.0362,76.1107,33610.0
2017-02-01 12:00:00,81.73,81.96,81.72,81.86,45118.0,76.1107,76.3248,76.1013,76.2317,45118.0
2017-02-01 12:10:00,81.87,81.91,81.73,81.74,45771.0,76.241,76.2783,76.1107,76.12,45771.0
2017-02-01 12:20:00,81.74,81.85,81.69,81.69,46765.0,76.12,76.2224,76.0734,76.0734,46765.0
2017-02-01 12:30:00,81.68,81.91,81.66,81.91,60087.0,76.0641,76.2783,76.0455,76.2783,60087.0
2017-02-01 12:40:00,81.91,81.91,81.76,81.78,30317.0,76.2783,76.2783,76.1386,76.1572,30317.0
2017-02-01 12:50:00,81.78,81.89,81.72,81.84,39678.0,76.1572,76.2597,76.1013,76.2131,39678.0
2017-02-01 13:00:00,81.84,81.89,81.77,81.77,38762.0,76.2131,76.2597,76.1479,76.1479,38762.0
2017-02-01 13:10:00,81.79,81.83,81.77,81.81,23457.0,76.1665,76.2038,76.1479,76.1852,23457.0
2017-02-01 13:20:00,81.81,81.87,81.76,81.81,26840.0,76.1852,76.241,76.1386,76.1852,26840.0
2017-02-01 13:30:00,81.81,81.89,81.81,81.81,39178.0,76.1852,76.2597,76.1852,76.1852,39178.0
2017-02-01 13:40:00,81.82,81.9,81.82,81.88,44934.0,76.1945,76.269,76.1945,76.2503,44934.0
2017-02-01 13:50:00,81.88,81.93,81.63,81.93,33293.0,76.2503,76.2969,76.0175,76.2969,33293.0
2017-02-01 14:00:00,81.92,82.0,81.74,81.91,76135.0,76.2876,76.3621,76.12,76.2783,76135.0
2017-02-01 14:10:00,81.92,82.0,81.9,81.98,35658.0,76.2876,76.3621,76.269,76.3435,35658.0
2017-02-01 14:20:00,82.0,82.0,81.94,81.98,53186.0,76.3621,76.3621,76.3062,76.3435,53186.0
2017-02-01 14:30:00,81.98,82.0,81.91,81.91,40119.0,76.3435,76.3621,76.2783,76.2783,40119.0
2017-02-01 14:40:00,81.91,81.93,81.86,81.89,35426.0,76.2783,76.2969,76.2317,76.2597,35426.0
2017-02-01 14:50:00,81.89,81.95,81.83,81.95,44915.0,76.2597,76.3155,76.2038,76.3155,44915.0
2017-02-01 15:00:00,81.95,82.0,81.95,81.97,48780.0,76.3155,76.3621,76.3155,76.3342,48780.0
2017-02-01 15:10:00,81.97,81.99,81.93,81.97,37432.0,76.3342,76.3528,76.2969,76.3342,37432.0
2017-02-01 15:20:00,81.97,82.0,81.96,82.0,46435.0,76.3342,76.3621,76.3248,76.3621,46435.0
2017-02-01 15:30:00,81.99,82.05,81.96,81.98,93366.0,76.3528,76.4087,76.3248,76.3435,93366.0
2017-02-01 15:40:00,81.98,82.01,81.87,81.92,80840.0,76.3435,76.3714,76.241,76.2876,80840.0
2017-02-01 15:50:00,81.91,81.97,81.9,81.97,157844.0,76.2783,76.3342,76.269,76.3342,157844.0
2017-02-02 09:30:00,81.72,81.87,81.52,81.59,40776.0,76.1013,76.241,75.9151,75.9803,40776.0
2017-02-02 09:40:00,81.59,81.9,81.43,81.9,50168.0,75.9803,76.269,75.8313,76.269,50168.0
2017-02-02 09:50:00,81.9,82.32,81.85,82.27,35535.0,76.269,76.6601,76.2224,76.6135,35535.0
2017-02-02 10:00:00,82.26,82.47,82.24,82.41,95697.0,76.6042,76.7998,76.5856,76.7439,95697.0
2017-02-02 10:10:00,82.41,82.59,82.23,82.25,37400.0,76.7439,76.9115,76.5763,76.5949,37400.0
2017-02-02 10:20:00,82.25,82.31,82.12,82.15,33785.0,76.5949,76.6508,76.4738,76.5018,33785.0
2017-02-02 10:30:00,82.14,82.18,81.88,82.18,35168.0,76.4925,76.5297,76.2503,76.5297,35168.0
2017-02-02 10:40:00,82.2,82.28,82.09,82.13,37002.0,76.5483,76.6228,76.4459,76.4832,37002.0
2017-02-02 10:50:00,82.13,82.32,82.03,82.32,33275.0,76.4832,76.6601,76.39,76.6601,33275.0
2017-02-02 11:00:00,82.31,82.46,82.28,82.42,37012.0,76.6508,76.7905,76.6228,76.7532,37012.0
2017-02-02 11:10:00,82.43,82.59,82.43,82.56,32303.0,76.7625,76.9115,76.7625,76.8836,32303.0
2017-02-02 11:20:00,82.55,82.57,82.45,82.48,21958.0,76.8743,76.8929,76.7812,76.8091,21958.0
2017-02-02 11:30:00,82.47,82.51,82.4,82.48,20409.0,76.7998,76.837,76.7346,76.8091,20409.0
2017-02-02 11:40:00,82.44,82.59,82.44,82.57,29906.0,76.7718,76.9115,76.7718,76.8929,29906.0
2017-02-02 11:50:00,82.54,82.58,82.4,82.44,35397.0,76.865,76.9022,76.7346,76.7718,35397.0
2017-02-02 12:00:00,82.42,82.45,82.31,82.37,39985.0,76.7532,76.7812,76.6508,76.7067,39985.0
2017-02-02 12:10:00,82.37,82.49,82.32,82.46,22132.0,76.7067,76.8184,76.6601,76.7905,22132.0
2017-02-02 12:20:00,82.46,82.51,82.41,82.43,22727.0,76.7905,76.837,76.7439,76.7625,22727.0
2017-02-02 12:30:00,82.42,82.48,82.37,82.48,18596.0,76.7532,76.8091,76.7067,76.8091,18596.0
2017-02-02 12:40:00,82.48,82.59,82.48,82.54,30746.0,76.8091,76.9115,76.8091,76.865,30746.0
2017-02-02 12:50:00,82.55,82.73,82.54,82.7,38214.0,76.8743,77.0419,76.865,77.014,38214.0
2017-02-02 13:00:00,82.68,82.69,82.59,82.61,39740.0,76.9953,77.0047,76.9115,76.9302,39740.0
2017-02-02 13:10:00,82.62,82.65,82.58,82.6,23859.0,76.9395,76.9674,76.9022,76.9208,23859.0
2017-02-02 13:20:00,82.6,82.65,82.59,82.6,33092.0,76.9208,76.9674,76.9115,76.9208,33092.0
2017-02-02 13:30:00,82.6,82.62,82.55,82.58,44703.0,76.9208,76.9395,76.8743,76.9022,44703.0
2017-02-02 13:40:00,82.58,82.83,82.57,82.77,49904.0,76.9022,77.135,76.8929,77.0792,49904.0
2017-02-02 13:50:00,82.74,82.86,82.71,82.72,47457.0,77.0512,77.163,77.0233,77.0326,47457.0
2017-02-02 14:00:00,82.72,82.72,82.48,82.49,26061.0,77.0326,77.0326,76.8091,76.8184,26061.0
2017-02-02 14:10:00,82.48,82.64,82.47,82.58,54479.0,76.8091,76.9581,76.7998,76.9022,54479.0
2017-02-02 14:20:00,82.59,82.77,82.56,82.66,53068.0,76.9115,77.0792,76.8836,76.9767,53068.0
2017-02-02 14:30:00,82.63,82.63,82.45,82.56,43016.0,76.9488,76.9488,76.7812,76.8836,43016.0
2017-02-02 14:40:00,82.56,82.57,82.39,82.43,45991.0,76.8836,76.8929,76.7253,76.7625,45991.0
2017-02-02 14:50:00,82.43,82.62,82.42,82.5,41697.0,76.7625,76.9395,76.7532,76.8277,41697.0
2017-02-02 15:00:00,82.5,82.51,82.39,82.41,42150.0,76.8277,76.837,76.7253,76.7439,42150.0
2017-02-02 15:10:00,82.41,82.47,82.32,82.34,52222.0,76.7439,76.7998,76.6601,76.6787,52222.0
2017-02-02 15:20:00,82.34,82.44,82.33,82.41,59379.0,76.6787,76.7718,76.6694,76.7439,59379.0
2017-02-02 15:30:00,82.4,82.45,82.25,82.29,67639.0,76.7346,76.7812,76.5949,76.6322,67639.0
2017-02-02 15:40:00,82.3,82.39,82.28,82.3,104319.0,76.6415,76.7253,76.6228,76.6415,104319.0
2017-02-02 15:50:00,82.3,82.33,82.25,82.29,192685.0,76.6415,76.6694,76.5949,76.6322,192685.0
2017-02-03 09:30:00,82.78,82.93,82.57,82.71,46535.0,77.0885,77.2282,76.8929,77.0233,46535.0
2017-02-03 09:40:00,82.76,82.9,82.64,82.7,33973.0,77.0698,77.2002,76.9581,77.014,33973.0
2017-02-03 09:50:00,82.69,82.74,82.61,82.71,30051.0,77.0047,77.0512,76.9302,77.0233,30051.0
2017-02-03 10:00:00,82.73,83.0,82.73,82.97,46876.0,77.0419,77.2933,77.0419,77.2654,46876.0
2017-02-03 10:10:00,82.99,83.11,82.95,83.02,51267.0,77.284,77.3958,77.2468,77.312,51267.0
2017-02-03 10:20:00,83.01,83.3,83.01,83.13,61996.0,77.3027,77.5727,77.3027,77.4144,61996.0
2017-02-03 10:30:00,83.12,83.15,83.0,83.06,97930.0,77.4051,77.433,77.2933,77.3492,97930.0
2017-02-03 10:40:00,83.05,83.42,83.05,83.41,96993.0,77.3399,77.6845,77.3399,77.6751,96993.0
2017-02-03 10:50:00,83.42,83.44,83.18,83.18,38514.0,77.6845,77.7031,77.461,77.461,38514.0
2017-02-03 11:00:00,83.19,83.23,83.11,83.18,28382.0,77.4703,77.5075,77.3958,77.461,28382.0
2017-02-03 11:10:00,83.19,83.28,83.18,83.23,35615.0,77.4703,77.5541,77.461,77.5075,35615.0
2017-02-03 11:20:00,83.23,83.32,83.21,83.29,36165.0,77.5075,77.5913,77.4889,77.5634,36165.0
2017-02-03 11:30:00,83.27,83.4,83.24,83.4,40862.0,77.5448,77.6658,77.5168,77.6658,40862.0
2017-02-03 11:40:00,83.38,83.56,83.38,83.53,53515.0,77.6472,77.8148,77.6472,77.7869,53515.0
2017-02-03 11:50:00,83.54,83.68,83.53,83.66,71241.0,77.7962,77.9266,77.7869,77.908,71241.0
2017-02-03 12:00:00,83.65,83.73,83.58,83.67,51834.0,77.8986,77.9731,77.8335,77.9173,51834.0
2017-02-03 12:10:00,83.66,83.72,83.58,83.66,45378.0,77.908,77.9638,77.8335,77.908,45378.0
2017-02-03 12:20:00,83.66,83.72,83.62,83.62,49880.0,77.908,77.9638,77.8707,77.8707,49880.0
2017-02-03 12:30:00,83.62,83.63,83.49,83.57,29408.0,77.8707,77.88,77.7496,77.8241,29408.0
2017-02-03 12:40:00,83.56,83.56,83.42,83.48,15899.0,77.8148,77.8148,77.6845,77.7403,15899.0
2017-02-03 12:50:00,83.49,83.5,83.38,83.41,16978.0,77.7496,77.759,77.6472,77.6751,16978.0
2017-02-03 13:00:00,83.41,83.54,83.4,83.51,24610.0,77.6751,77.7962,77.6658,77.7683,24610.0
2017-02-03 13:10:00,83.51,83.59,83.51,83.55,19500.0,77.7683,77.8428,77.7683,77.8055,19500.0
2017-02-03 13:20:00,83.57,83.71,83.55,83.71,131756.0,77.8241,77.9545,77.8055,77.9545,131756.0
2017-02-03 13:30:00,83.71,83.71,83.61,83.67,40009.0,77.9545,77.9545,77.8614,77.9173,40009.0
2017-02-03 13:40:00,83.65,83.71,83.65,83.7,55415.0,77.8986,77.9545,77.8986,77.9452,55415.0
2017-02-03 13:50:00,83.69,83.89,83.69,83.83,38489.0,77.9359,78.1221,77.9359,78.0663,38489.0
2017-02-03 14:00:00,83.84,83.94,83.83,83.89,46172.0,78.0756,78.1687,78.0663,78.1221,46172.0
2017-02-03 14:10:00,83.9,83.94,83.8,83.92,42622.0,78.1315,78.1687,78.0383,78.1501,42622.0
2017-02-03 14:20:00,83.93,83.99,83.88,83.96,46816.0,78.1594,78.2153,78.1128,78.1873,46816.0
2017-02-03 14:30:00,83.96,84.0,83.81,83.81,64567.0,78.1873,78.2246,78.0476,78.0476,64567.0
2017-02-03 14:40:00,83.81,84.0,83.81,84.0,52373.0,78.0476,78.2246,78.0476,78.2246,52373.0
2017-02-03 14:50:00,84.0,84.0,83.88,83.95,43560.0,78.2246,78.2246,78.1128,78.178,43560.0
2017-02-03 15:00:00,83.94,84.0,83.91,83.99,74330.0,78.1687,78.2246,78.1408,78.2153,74330.0
2017-02-03 15:10:00,83.98,84.12,83.98,84.05,72993.0,78.206,78.3363,78.206,78.2711,72993.0
2017-02-03 15:20:00,84.06,84.06,83.97,84.0,64471.0,78.2805,78.2805,78.1966,78.2246,64471.0
2017-02-03 15:30:00,84.0,84.01,83.85,83.9,142940.0,78.2246,78.2339,78.0849,78.1315,142940.0
2017-02-03 15:40:00,83.9,83.91,83.85,83.89,111828.0,78.1315,78.1408,78.0849,78.1221,111828.0
2017-02-03 15:50:00,83.88,83.89,83.73,83.77,167796.0,78.1128,78.1221,77.9731,78.0104,167796.0
2017-02-06 09:30:00,83.81,83.95,83.05,83.69,125829.0,78.0476,78.178,77.3399,77.9359,125829.0
2017-02-06 09:40:00,83.73,84.03,83.6,83.99,49642.0,77.9731,78.2525,77.8521,78.2153,49642.0
2017-02-06 09:50:00,83.98,84.26,83.96,84.16,74438.0,78.206,78.4667,78.1873,78.3736,74438.0
2017-02-06 10:00:00,84.16,84.18,83.76,83.82,69398.0,78.3736,78.3922,78.0011,78.057,69398.0
2017-02-06 10:10:00,83.81,83.89,83.55,83.66,43097.0,78.0476,78.1221,77.8055,77.908,43097.0
2017-02-06 10:20:00,83.66,83.73,83.59,83.59,17417.0,77.908,77.9731,77.8428,77.8428,17417.0
2017-02-06 10:30:00,83.59,83.59,83.32,83.32,24160.0,77.8428,77.8428,77.5913,77.5913,24160.0
2017-02-06 10:40:00,83.34,83.42,83.25,83.25,40968.0,77.61,77.6845,77.5261,77.5261,40968.0
2017-02-06 10:50:00,83.25,83.33,83.16,83.17,25854.0,77.5261,77.6006,77.4423,77.4516,25854.0
2017-02-06 11:00:00,83.16,83.26,83.1,83.23,24672.0,77.4423,77.5355,77.3865,77.5075,24672.0
2017-02-06 11:10:00,83.23,83.25,83.19,83.21,18440.0,77.5075,77.5261,77.4703,77.4889,18440.0
2017-02-06 11:20:00,83.23,83.34,83.21,83.28,18855.0,77.5075,77.61,77.4889,77.5541,18855.0
2017-02-06 11:30:00,83.28,83.41,83.27,83.39,14145.0,77.5541,77.6751,77.5448,77.6565,14145.0
2017-02-06 11:40:00,83.39,83.48,83.39,83.4,21525.0,77.6565,77.7403,77.6565,77.6658,21525.0
2017-02-06 11:50:00,83.38,83.38,83.23,83.3,15129.0,77.6472,77.6472,77.5075,77.5727,15129.0
2017-02-06 12:00:00,83.33,83.42,83.29,83.42,10796.0,77.6006,77.6845,77.5634,77.6845,10796.0
2017-02-06 12:10:00,83.43,83.44,83.25,83.28,18429.0,77.6938,77.7031,77.5261,77.5541,18429.0
2017-02-06 12:20:00,83.29,83.36,83.18,83.2,12406.0,77.5634,77.6286,77.461,77.4796,12406.0
2017-02-06 12:30:00,83.22,83.24,83.15,83.15,21451.0,77.4982,77.5168,77.433,77.433,21451.0
2017-02-06 12:40:00,83.14,83.19,83.11,83.15,11625.0,77.4237,77.4703,77.3958,77.433,11625.0
2017-02-06 12:50:00,83.14,83.19,83.09,83.09,11958.0,77.4237,77.4703,77.3772,77.3772,11958.0
2017-02-06 13:00:00,83.1,83.14,82.99,83.03,13478.0,77.3865,77.4237,77.284,77.3213,13478.0
2017-02-06 13:10:00,83.03,83.04,82.96,83.0,50792.0,77.3213,77.3306,77.2561,77.2933,50792.0
2017-02-06 13:20:00,83.0,83.11,82.97,83.09,22517.0,77.2933,77.3958,77.2654,77.3772,22517.0
2017-02-06 13:30:00,83.09,83.1,82.91,82.93,54781.0,77.3772,77.3865,77.2095,77.2282,54781.0
2017-02-06 13:40:00,82.91,82.97,82.9,82.95,13753.0,77.2095,77.2654,77.2002,77.2468,13753.0
2017-02-06 13:50:00,82.95,83.11,82.92,83.06,22864.0,77.2468,77.3958,77.2188,77.3492,22864.0
2017-02-06 14:00:00,83.04,83.05,82.9,82.93,18887.0,77.3306,77.3399,77.2002,77.2282,18887.0
2017-02-06 14:10:00,82.92,82.99,82.86,82.87,14229.0,77.2188,77.284,77.163,77.1723,14229.0
2017-02-06 14:20:00,82.88,82.9,82.82,82.87,12012.0,77.1816,77.2002,77.1257,77.1723,12012.0
2017-02-06 14:30:00,82.87,82.88,82.75,82.76,11780.0,77.1723,77.1816,77.0605,77.0698,11780.0
2017-02-06 14:40:00,82.8,82.85,82.75,82.75,28140.0,77.1071,77.1537,77.0605,77.0605,28140.0
2017-02-06 14:50:00,82.76,82.79,82.72,82.75,20632.0,77.0698,77.0978,77.0326,77.0605,20632.0
2017-02-06 15:00:00,82.74,82.86,82.74,82.84,26354.0,77.0512,77.163,77.0512,77.1443,26354.0
2017-02-06 15:10:00,82.83,82.89,82.83,82.86,18339.0,77.135,77.1909,77.135,77.163,18339.0
2017-02-06 15:20:00,82.85,82.86,82.79,82.83,41943.0,77.1537,77.163,77.0978,77.135,41943.0
2017-02-06 15:30:00,82.84,82.9,82.79,82.9,44035.0,77.1443,77.2002,77.0978,77.2002,44035.0
2017-02-06 15:40:00,82.89,82.9,82.73,82.74,69934.0,77.1909,77.2002,77.0419,77.0512,69934.0
2017-02-06 15:50:00,82.73,82.78,82.59,82.68,213113.0,77.0419,77.0885,76.9115,76.9953,213113.0
2017-02-07 09:30:00,82.75,82.91,82.21,82.5,77961.0,77.0605,77.2095,76.5577,76.8277,77961.0
2017-02-07 09:40:00,82.49,82.79,82.48,82.62,49508.0,76.8184,77.0978,76.8091,76.9395,49508.0
2017-02-07 09:50:00,82.6,82.68,82.44,82.55,26154.0,76.9208,76.9953,76.7718,76.8743,26154.0
2017-02-07 10:00:00,82.56,82.76,82.51,82.72,25616.0,76.8836,77.0698,76.837,77.0326,25616.0
2017-02-07 10:10:00,82.7,83.04,82.65,82.94,21902.0,77.014,77.3306,76.9674,77.2375,21902.0
2017-02-07 10:20:00,82.93,82.93,82.73,82.88,15440.0,77.2282,77.2282,77.0419,77.1816,15440.0
2017-02-07 10:30:00,82.88,83.0,82.84,82.96,17740.0,77.1816,77.2933,77.1443,77.2561,17740.0
2017-02-07 10:40:00,82.95,82.98,82.73,82.8,26314.0,77.2468,77.2747,77.0419,77.1071,26314.0
2017-02-07 10:50:00,82.8,82.9,82.75,82.81,29795.0,77.1071,77.2002,77.0605,77.1164,29795.0
2017-02-07 11:00:00,82.81,83.09,82.79,83.05,36801.0,77.1164,77.3772,77.0978,77.3399,36801.0
2017-02-07 11:10:00,83.02,83.05,82.81,82.84,18509.0,77.312,77.3399,77.1164,77.1443,18509.0
2017-02-07 11:20:00,82.83,82.89,82.69,82.78,22647.0,77.135,77.1909,77.0047,77.0885,22647.0
2017-02-07 11:30:00,82.82,82.91,82.81,82.9,14370.0,77.1257,77.2095,77.1164,77.2002,14370.0
2017-02-07 11:40:00,82.9,83.15,82.88,83.15,26060.0,77.2002,77.433,77.1816,77.433,26060.0
2017-02-07 11:50:00,83.13,83.24,83.1,83.17,16778.0,77.4144,77.5168,77.3865,77.4516,16778.0
2017-02-07 12:00:00,83.17,83.19,83.04,83.08,22458.0,77.4516,77.4703,77.3306,77.3678,22458.0
2017-02-07 12:10:00,83.09,83.1,82.99,83.0,19795.0,77.3772,77.3865,77.284,77.2933,19795.0
2017-02-07 12:20:00,82.99,83.03,82.83,82.84,18998.0,77.284,77.3213,77.135,77.1443,18998.0
2017-02-07 12:30:00,82.85,82.85,82.75,82.82,17528.0,77.1537,77.1537,77.0605,77.1257,17528.0
2017-02-07 12:40:00,82.82,82.82,82.55,82.55,17123.0,77.1257,77.1257,76.8743,76.8743,17123.0
2017-02-07 12:50:00,82.55,82.75,82.52,82.75,14636.0,76.8743,77.0605,76.8463,77.0605,14636.0
2017-02-07 13:00:00,82.75,82.79,82.71,82.73,18156.0,77.0605,77.0978,77.0233,77.0419,18156.0
2017-02-07 13:10:00,82.75,82.88,82.69,82.88,17028.0,77.0605,77.1816,77.0047,77.1816,17028.0
2017-02-07 13:20:00,82.87,82.91,82.78,82.87,22076.0,77.1723,77.2095,77.0885,77.1723,22076.0
2017-02-07 13:30:00,82.85,82.9,82.77,82.77,19327.0,77.1537,77.2002,77.0792,77.0792,19327.0
2017-02-07 13:40:00,82.77,82.85,82.76,82.8,12699.0,77.0792,77.1537,77.0698,77.1071,12699.0
2017-02-07 13:50:00,82.78,82.83,82.74,82.83,16886.0,77.0885,77.135,77.0512,77.135,16886.0
2017-02-07 14:00:00,82.8,82.93,82.78,82.92,36042.0,77.1071,77.2282,77.0885,77.2188,36042.0
2017-02-07 14:10:00,82.91,82.93,82.72,82.73,25314.0,77.2095,77.2282,77.0326,77.0419,25314.0
2017-02-07 14:20:00,82.72,82.79,82.7,82.75,27137.0,77.0326,77.0978,77.014,77.0605,27137.0
2017-02-07 14:30:00,82.74,82.81,82.73,82.77,19395.0,77.0512,77.1164,77.0419,77.0792,19395.0
2017-02-07 14:40:00,82.78,82.9,82.78,82.86,18958.0,77.0885,77.2002,77.0885,77.163,18958.0
2017-02-07 14:50:00,82.85,82.88,82.84,82.84,16482.0,77.1537,77.1816,77.1443,77.1443,16482.0
2017-02-07 15:00:00,82.86,82.9,82.74,82.74,28415.0,77.163,77.2002,77.0512,77.0512,28415.0
2017-02-07 15:10:00,82.73,82.77,82.61,82.7,53332.0,77.0419,77.0792,76.9302,77.014,53332.0
2017-02-07 15:20:00,82.7,82.74,82.63,82.63,22724.0,77.014,77.0512,76.9488,76.9488,22724.0
2017-02-07 15:30:00,82.63,82.68,82.62,82.67,30454.0,76.9488,76.9953,76.9395,76.986,30454.0
2017-02-07 15:40:00,82.67,82.68,82.49,82.5,58322.0,76.986,76.9953,76.8184,76.8277,58322.0
2017-02-07 15:50:00,82.5,82.61,82.49,82.59,96019.0,76.8277,76.9302,76.8184,76.9115,96019.0
2017-02-08 09:30:00,82.31,82.66,82.05,82.37,39812.0,76.6508,76.9767,76.4087,76.7067,39812.0
2017-02-08 09:40:00,82.38,82.63,82.38,82.63,11691.0,76.716,76.9488,76.716,76.9488,11691.0
2017-02-08 09:50:00,82.75,82.95,82.75,82.95,15848.0,77.0605,77.2468,77.0605,77.2468,15848.0
2017-02-08 10:00:00,82.93,82.95,82.81,82.91,23611.0,77.2282,77.2468,77.1164,77.2095,23611.0
2017-02-08 10:10:00,82.92,83.03,82.7,82.7,26625.0,77.2188,77.3213,77.014,77.014,26625.0
2017-02-08 10:20:00,82.72,82.82,82.68,82.75,18664.0,77.0326,77.1257,76.9953,77.0605,18664.0
2017-02-08 10:30:00,82.74,82.8,82.61,82.75,25751.0,77.0512,77.1071,76.9302,77.0605,25751.0
2017-02-08 10:40:00,82.77,82.88,82.73,82.8,23326.0,77.0792,77.1816,77.0419,77.1071,23326.0
2017-02-08 10:50:00,82.79,82.81,82.63,82.69,16542.0,77.0978,77.1164,76.9488,77.0047,16542.0
2017-02-08 11:00:00,82.74,82.91,82.72,82.8,22294.0,77.0512,77.2095,77.0326,77.1071,22294.0
2017-02-08 11:10:00,82.8,82.86,82.68,82.85,28011.0,77.1071,77.163,76.9953,77.1537,28011.0
2017-02-08 11:20:00,82.84,82.96,82.84,82.95,19105.0,77.1443,77.2561,77.1443,77.2468,19105.0
2017-02-08 11:30:00,82.94,83.22,82.94,83.01,36819.0,77.2375,77.4982,77.2375,77.3027,36819.0
2017-02-08 11:40:00,83.02,83.23,83.0,83.08,34134.0,77.312,77.5075,77.2933,77.3678,34134.0
2017-02-08 11:50:00,83.05,83.14,83.04,83.06,13838.0,77.3399,77.4237,77.3306,77.3492,13838.0
2017-02-08 12:00:00,83.05,83.21,83.01,83.07,26608.0,77.3399,77.4889,77.3027,77.3585,26608.0
2017-02-08 12:10:00,83.08,83.17,83.08,83.15,15838.0,77.3678,77.4516,77.3678,77.433,15838.0
2017-02-08 12:20:00,83.15,83.18,83.04,83.05,19782.0,77.433,77.461,77.3306,77.3399,19782.0
2017-02-08 12:30:00,83.04,83.11,83.01,83.09,8529.0,77.3306,77.3958,77.3027,77.3772,8529.0
2017-02-08 12:40:00,83.12,83.18,83.1,83.14,16169.0,77.4051,77.461,77.3865,77.4237,16169.0
2017-02-08 12:50:00,83.14,83.26,83.14,83.24,20935.0,77.4237,77.5355,77.4237,77.5168,20935.0
2017-02-08 13:00:00,83.24,83.38,83.23,83.27,13661.0,77.5168,77.6472,77.5075,77.5448,13661.0
2017-02-08 13:10:00,83.24,83.29,83.18,83.26,14158.0,77.5168,77.5634,77.461,77.5355,14158.0
2017-02-08 13:20:00,83.27,83.3,83.2,83.23,19175.0,77.5448,77.5727,77.4796,77.5075,19175.0
2017-02-08 13:30:00,83.24,83.28,83.19,83.27,22506.0,77.5168,77.5541,77.4703,77.5448,22506.0
2017-02-08 13:40:00,83.27,83.32,83.23,83.31,18614.0,77.5448,77.5913,77.5075,77.582,18614.0
2017-02-08 13:50:00,83.31,83.35,83.2,83.21,21213.0,77.582,77.6193,77.4796,77.4889,21213.0
2017-02-08 14:00:00,83.23,83.25,83.14,83.21,21818.0,77.5075,77.5261,77.4237,77.4889,21818.0
2017-02-08 14:10:00,83.22,83.29,83.21,83.26,21359.0,77.4982,77.5634,77.4889,77.5355,21359.0
2017-02-08 14:20:00,83.27,83.3,83.25,83.29,18080.0,77.5448,77.5727,77.5261,77.5634,18080.0
2017-02-08 14:30:00,83.29,83.32,83.25,83.28,24705.0,77.5634,77.5913,77.5261,77.5541,24705.0
2017-02-08 14:40:00,83.29,83.32,83.28,83.29,17660.0,77.5634,77.5913,77.5541,77.5634,17660.0
2017-02-08 14:50:00,83.3,83.31,83.17,83.23,20703.0,77.5727,77.582,77.4516,77.5075,20703.0
2017-02-08 15:00:00,83.23,83.24,83.11,83.17,20776.0,77.5075,77.5168,77.3958,77.4516,20776.0
2017-02-08 15:10:00,83.17,83.18,83.01,83.01,25708.0,77.4516,77.461,77.3027,77.3027,25708.0
2017-02-08 15:20:00,83.0,83.08,82.91,83.06,39175.0,77.2933,77.3678,77.2095,77.3492,39175.0
2017-02-08 15:30:00,83.05,83.08,83.02,83.08,31731.0,77.3399,77.3678,77.312,77.3678,31731.0
2017-02-08 15:40:00,83.08,83.18,83.03,83.04,56356.0,77.3678,77.461,77.3213,77.3306,56356.0
2017-02-08 15:50:00,83.05,83.09,82.92,83.01,141413.0,77.3399,77.3772,77.2188,77.3027,141413.0
2017-02-09 09:30:00,82.64,83.22,82.64,83.12,50087.0,76.9581,77.4982,76.9581,77.4051,50087.0
2017-02-09 09:40:00,83.1,83.1,82.73,82.9,29314.0,77.3865,77.3865,77.0419,77.2002,29314.0
2017-02-09 09:50:00,82.88,82.95,82.76,82.9,16582.0,77.1816,77.2468,77.0698,77.2002,16582.0
2017-02-09 10:00:00,82.92,83.01,82.71,82.87,26426.0,77.2188,77.3027,77.0233,77.1723,26426.0
2017-02-09 10:10:00,82.91,82.97,82.87,82.94,23811.0,77.2095,77.2654,77.1723,77.2375,23811.0
2017-02-09 10:20:00,82.93,83.04,82.93,83.0,14729.0,77.2282,77.3306,77.2282,77.2933,14729.0
2017-02-09 10:30:00,83.01,83.05,82.88,82.96,26024.0,77.3027,77.3399,77.1816,77.2561,26024.0
2017-02-09 10:40:00,82.95,83.1,82.95,83.03,21468.0,77.2468,77.3865,77.2468,77.3213,21468.0
2017-02-09 10:50:00,83.04,83.07,82.92,83.0,22917.0,77.3306,77.3585,77.2188,77.2933,22917.0
2017-02-09 11:00:00,83.03,83.14,83.01,83.13,17181.0,77.3213,77.4237,77.3027,77.4144,17181.0
2017-02-09 11:10:00,83.14,83.15,83.02,83.12,24670.0,77.4237,77.433,77.312,77.4051,24670.0
2017-02-09 11:20:00,83.11,83.21,83.11,83.14,21489.0,77.3958,77.4889,77.3958,77.4237,21489.0
2017-02-09 11:30:00,83.14,83.18,83.11,83.15,14920.0,77.4237,77.461,77.3958,77.433,14920.0
2017-02-09 11:40:00,83.14,83.29,83.12,83.16,11606.0,77.4237,77.5634,77.4051,77.4423,11606.0
2017-02-09 11:50:00,83.17,83.29,83.17,83.21,18632.0,77.4516,77.5634,77.4516,77.4889,18632.0
2017-02-09 12:00:00,83.21,83.29,83.2,83.27,16019.0,77.4889,77.5634,77.4796,77.5448,16019.0
2017-02-09 12:10:00,83.29,83.41,83.28,83.32,18511.0,77.5634,77.6751,77.5541,77.5913,18511.0
2017-02-09 12:20:00,83.32,83.43,83.3,83.43,14684.0,77.5913,77.6938,77.5727,77.6938,14684.0
2017-02-09 12:30:00,83.42,83.5,83.41,83.46,27614.0,77.6845,77.759,77.6751,77.7217,27614.0
2017-02-09 12:40:00,83.48,83.5,83.4,83.41,19449.0,77.7403,77.759,77.6658,77.6751,19449.0
2017-02-09 12:50:00,83.42,83.5,83.4,83.48,19614.0,77.6845,77.759,77.6658,77.7403,19614.0
2017-02-09 13:00:00,83.48,83.66,83.47,83.6,44524.0,77.7403,77.908,77.731,77.8521,44524.0
2017-02-09 13:10:00,83.58,83.61,83.54,83.54,11237.0,77.8335,77.8614,77.7962,77.7962,11237.0
2017-02-09 13:20:00,83.53,83.53,83.41,83.5,9583.0,77.7869,77.7869,77.6751,77.759,9583.0
2017-02-09 13:30:00,83.5,83.53,83.47,83.47,8183.0,77.759,77.7869,77.731,77.731,8183.0
2017-02-09 13:40:00,83.48,83.57,83.47,83.53,15063.0,77.7403,77.8241,77.731,77.7869,15063.0
2017-02-09 13:50:00,83.55,83.59,83.54,83.58,15151.0,77.8055,77.8428,77.7962,77.8335,15151.0
2017-02-09 14:00:00,83.57,83.6,83.5,83.6,21807.0,77.8241,77.8521,77.759,77.8521,21807.0
2017-02-09 14:10:00,83.6,83.64,83.55,83.59,13848.0,77.8521,77.8893,77.8055,77.8428,13848.0
2017-02-09 14:20:00,83.61,83.66,83.58,83.63,27431.0,77.8614,77.908,77.8335,77.88,27431.0
2017-02-09 14:30:00,83.65,83.79,83.64,83.77,25652.0,77.8986,78.029,77.8893,78.0104,25652.0
2017-02-09 14:40:00,83.78,83.83,83.74,83.83,20570.0,78.0197,78.0663,77.9825,78.0663,20570.0
2017-02-09 14:50:00,83.82,83.94,83.8,83.94,20676.0,78.057,78.1687,78.0383,78.1687,20676.0
2017-02-09 15:00:00,83.93,83.93,83.84,83.91,21231.0,78.1594,78.1594,78.0756,78.1408,21231.0
2017-02-09 15:10:00,83.92,83.97,83.91,83.95,25719.0,78.1501,78.1966,78.1408,78.178,25719.0
2017-02-09 15:20:00,83.93,83.93,83.79,83.79,18827.0,78.1594,78.1594,78.029,78.029,18827.0
2017-02-09 15:30:00,83.79,83.86,83.78,83.82,18829.0,78.029,78.0942,78.0197,78.057,18829.0
2017-02-09 15:40:00,83.83,83.83,83.69,83.69,46030.0,78.0663,78.0663,77.9359,77.9359,46030.0
2017-02-09 15:50:00,83.69,83.75,83.64,83.65,98676.0,77.9359,77.9918,77.8893,77.8986,98676.0
2017-02-10 09:30:00,83.65,83.94,83.6,83.71,34274.0,77.8986,78.1687,77.8521,77.9545,34274.0
2017-02-10 09:40:00,83.81,83.86,83.59,83.59,14727.0,78.0476,78.0942,77.8428,77.8428,14727.0
2017-02-10 09:50:00,83.59,83.64,83.17,83.3,22961.0,77.8428,77.8893,77.4516,77.5727,22961.0
2017-02-10 10:00:00,83.3,83.42,83.29,83.33,20580.0,77.5727,77.6845,77.5634,77.6006,20580.0
2017-02-10 10:10:00,83.34,83.41,83.22,83.22,34646.0,77.61,77.6751,77.4982,77.4982,34646.0
2017-02-10 10:20:00,83.21,83.32,83.12,83.12,24185.0,77.4889,77.5913,77.4051,77.4051,24185.0
2017-02-10 10:30:00,83.11,83.45,83.1,83.43,34858.0,77.3958,77.7124,77.3865,77.6938,34858.0
2017-02-10 10:40:00,83.47,83.51,83.39,83.46,13548.0,77.731,77.7683,77.6565,77.7217,13548.0
2017-02-10 10:50:00,83.46,83.52,83.38,83.45,22136.0,77.7217,77.7776,77.6472,77.7124,22136.0
2017-02-10 11:00:00,83.43,83.45,83.32,83.4,15961.0,77.6938,77.7124,77.5913,77.6658,15961.0
2017-02-10 11:10:00,83.39,83.49,83.35,83.38,11100.0,77.6565,77.7496,77.6193,77.6472,11100.0
2017-02-10 11:20:00,83.38,83.54,83.38,83.52,19168.0,77.6472,77.7962,77.6472,77.7776,19168.0
2017-02-10 11:30:00,83.52,83.65,83.41,83.41,26003.0,77.7776,77.8986,77.6751,77.6751,26003.0
2017-02-10 11:40:00,83.43,83.56,83.39,83.39,23218.0,77.6938,77.8148,77.6565,77.6565,23218.0
2017-02-10 11:50:00,83.41,83.53,83.41,83.45,13239.0,77.6751,77.7869,77.6751,77.7124,13239.0
2017-02-10 12:00:00,83.47,83.51,83.4,83.42,18509.0,77.731,77.7683,77.6658,77.6845,18509.0
2017-02-10 12:10:00,83.42,83.43,83.3,83.36,10368.0,77.6845,77.6938,77.5727,77.6286,10368.0
2017-02-10 12:20:00,83.36,83.48,83.34,83.45,12914.0,77.6286,77.7403,77.61,77.7124,12914.0
2017-02-10 12:30:00,83.44,83.61,83.4,83.6,9656.0,77.7031,77.8614,77.6658,77.8521,9656.0
2017-02-10 12:40:00,83.59,83.61,83.52,83.55,14161.0,77.8428,77.8614,77.7776,77.8055,14161.0
2017-02-10 12:50:00,83.55,83.57,83.4,83.4,21014.0,77.8055,77.8241,77.6658,77.6658,21014.0
2017-02-10 13:00:00,83.42,83.51,83.39,83.49,13914.0,77.6845,77.7683,77.6565,77.7496,13914.0
2017-02-10 13:10:00,83.48,83.65,83.43,83.64,10713.0,77.7403,77.8986,77.6938,77.8893,10713.0
2017-02-10 13:20:00,83.64,83.76,83.62,83.72,15410.0,77.8893,78.0011,77.8707,77.9638,15410.0
2017-02-10 13:30:00,83.71,83.92,83.69,83.89,38453.0,77.9545,78.1501,77.9359,78.1221,38453.0
2017-02-10 13:40:00,83.88,83.96,83.84,83.96,15430.0,78.1128,78.1873,78.0756,78.1873,15430.0
2017-02-10 13:50:00,83.94,84.08,83.94,84.0,67377.0,78.1687,78.2991,78.1687,78.2246,67377.0
2017-02-10 14:00:00,84.0,84.03,83.93,83.93,30145.0,78.2246,78.2525,78.1594,78.1594,30145.0
2017-02-10 14:10:00,83.93,83.99,83.91,83.94,9794.0,78.1594,78.2153,78.1408,78.1687,9794.0
2017-02-10 14:20:00,83.94,83.98,83.9,83.97,14259.0,78.1687,78.206,78.1315,78.1966,14259.0
2017-02-10 14:30:00,83.97,84.02,83.94,84.0,33731.0,78.1966,78.2432,78.1687,78.2246,33731.0
2017-02-10 14:40:00,83.99,84.02,83.78,83.8,28200.0,78.2153,78.2432,78.0197,78.0383,28200.0
2017-02-10 14:50:00,83.8,83.8,83.68,83.68,15692.0,78.0383,78.0383,77.9266,77.9266,15692.0
2017-02-10 15:00:00,83.68,83.75,83.66,83.67,11533.0,77.9266,77.9918,77.908,77.9173,11533.0
2017-02-10 15:10:00,83.67,83.72,83.64,83.65,19205.0,77.9173,77.9638,77.8893,77.8986,19205.0
2017-02-10 15:20:00,83.65,83.74,83.64,83.69,22009.0,77.8986,77.9825,77.8893,77.9359,22009.0
2017-02-10 15:30:00,83.69,83.81,83.69,83.8,38735.0,77.9359,78.0476,77.9359,78.0383,38735.0
2017-02-10 15:40:00,83.8,83.83,83.76,83.8,82868.0,78.0383,78.0663,78.0011,78.0383,82868.0
2017-02-10 15:50:00,83.81,83.82,83.62,83.65,114108.0,78.0476,78.057,77.8707,77.8986,114108.0
2017-02-13 09:30:00,83.69,83.99,83.66,83.96,45206.0,77.9359,78.2153,77.908,78.1873,45206.0
2017-02-13 09:40:00,84.0,84.22,83.95,84.06,27254.0,78.2246,78.4295,78.178,78.2805,27254.0
2017-02-13 09:50:00,84.02,84.05,83.74,83.9,21797.0,78.2432,78.2711,77.9825,78.1315,21797.0
2017-02-13 10:00:00,83.89,84.01,83.81,83.94,32039.0,78.1221,78.2339,78.0476,78.1687,32039.0
2017-02-13 10:10:00,83.92,83.99,83.84,83.91,14446.0,78.1501,78.2153,78.0756,78.1408,14446.0
2017-02-13 10:20:00,83.9,83.93,83.81,83.89,21687.0,78.1315,78.1594,78.0476,78.1221,21687.0
2017-02-13 10:30:00,83.9,83.93,83.82,83.86,20838.0,78.1315,78.1594,78.057,78.0942,20838.0
2017-02-13 10:40:00,83.87,83.88,83.74,83.82,77410.0,78.1035,78.1128,77.9825,78.057,77410.0
2017-02-13 10:50:00,83.8,83.81,83.69,83.76,14901.0,78.0383,78.0476,77.9359,78.0011,14901.0
2017-02-13 11:00:00,83.76,83.78,83.58,83.67,24710.0,78.0011,78.0197,77.8335,77.9173,24710.0
2017-02-13 11:10:00,83.67,83.74,83.63,83.71,18696.0,77.9173,77.9825,77.88,77.9545,18696.0
2017-02-13 11:20:00,83.72,83.87,83.72,83.75,13398.0,77.9638,78.1035,77.9638,77.9918,13398.0
2017-02-13 11:30:00,83.74,83.74,83.58,83.59,13409.0,77.9825,77.9825,77.8335,77.8428,13409.0
2017-02-13 11:40:00,83.59,83.71,83.58,83.67,10863.0,77.8428,77.9545,77.8335,77.9173,10863.0
2017-02-13 11:50:00,83.67,83.68,83.61,83.65,19555.0,77.9173,77.9266,77.8614,77.8986,19555.0
2017-02-13 12:00:00,83.66,83.75,83.65,83.74,12024.0,77.908,77.9918,77.8986,77.9825,12024.0
2017-02-13 12:10:00,83.76,83.77,83.72,83.77,12691.0,78.0011,78.0104,77.9638,78.0104,12691.0
2017-02-13 12:20:00,83.76,83.76,83.68,83.72,11270.0,78.0011,78.0011,77.9266,77.9638,11270.0
2017-02-13 12:30:00,83.7,83.75,83.66,83.68,10055.0,77.9452,77.9918,77.908,77.9266,10055.0
2017-02-13 12:40:00,83.7,83.75,83.68,83.7,11350.0,77.9452,77.9918,77.9266,77.9452,11350.0
2017-02-13 12:50:00,83.7,83.71,83.61,83.63,19859.0,77.9452,77.9545,77.8614,77.88,19859.0
2017-02-13 13:00:00,83.65,83.67,83.59,83.63,40147.0,77.8986,77.9173,77.8428,77.88,40147.0
2017-02-13 13:10:00,83.62,83.77,83.62,83.76,13062.0,77.8707,78.0104,77.8707,78.0011,13062.0
2017-02-13 13:20:00,83.74,83.8,83.71,83.79,16559.0,77.9825,78.0383,77.9545,78.029,16559.0
2017-02-13 13:30:00,83.8,83.81,83.75,83.8,13851.0,78.0383,78.0476,77.9918,78.0383,13851.0
2017-02-13 13:40:00,83.81,83.82,83.7,83.7,10302.0,78.0476,78.057,77.9452,77.9452,10302.0
2017-02-13 13:50:00,83.69,83.74,83.65,83.66,15917.0,77.9359,77.9825,77.8986,77.908,15917.0
2017-02-13 14:00:00,83.64,83.77,83.63,83.77,11305.0,77.8893,78.0104,77.88,78.0104,11305.0
2017-02-13 14:10:00,83.78,83.8,83.73,83.8,26545.0,78.0197,78.0383,77.9731,78.0383,26545.0
2017-02-13 14:20:00,83.78,83.83,83.74,83.79,23068.0,78.0197,78.0663,77.9825,78.029,23068.0
2017-02-13 14:30:00,83.79,83.81,83.74,83.74,14190.0,78.029,78.0476,77.9825,77.9825,14190.0
2017-02-13 14:40:00,83.75,83.8,83.71,83.79,21899.0,77.9918,78.0383,77.9545,78.029,21899.0
2017-02-13 14:50:00,83.79,83.81,83.73,83.75,54184.0,78.029,78.0476,77.9731,77.9918,54184.0
2017-02-13 15:00:00,83.75,83.81,83.72,83.79,48638.0,77.9918,78.0476,77.9638,78.029,48638.0
2017-02-13 15:10:00,83.79,83.83,83.77,83.78,21626.0,78.029,78.0663,78.0104,78.0197,21626.0
2017-02-13 15:20:00,83.77,83.82,83.77,83.78,23674.0,78.0104,78.057,78.0104,78.0197,23674.0
2017-02-13 15:30:00,83.77,83.81,83.74,83.8,38341.0,78.0104,78.0476,77.9825,78.0383,38341.0
2017-02-13 15:40:00,83.79,83.84,83.75,83.84,51480.0,78.029,78.0756,77.9918,78.0756,51480.0
2017-02-13 15:50:00,83.84,83.87,83.74,83.75,112127.0,78.0756,78.1035,77.9825,77.9918,112127.0
2017-02-14 09:30:00,83.59,83.88,83.53,83.63,72536.0,77.8428,78.1128,77.7869,77.88,72536.0
2017-02-14 09:40:00,83.65,84.31,83.62,84.17,61520.0,77.8986,78.5133,77.8707,78.3829,61520.0
2017-02-14 09:50:00,84.2,84.23,84.01,84.14,44915.0,78.4108,78.4388,78.2339,78.355,44915.0
2017-02-14 10:00:00,84.13,84.14,83.91,83.91,37418.0,78.3456,78.355,78.1408,78.1408,37418.0
2017-02-14 10:10:00,83.88,84.07,83.83,83.96,47575.0,78.1128,78.2898,78.0663,78.1873,47575.0
2017-02-14 10:20:00,84.0,84.07,83.9,83.92,31020.0,78.2246,78.2898,78.1315,78.1501,31020.0
2017-02-14 10:30:00,83.9,83.97,83.82,83.89,25701.0,78.1315,78.1966,78.057,78.1221,25701.0
2017-02-14 10:40:00,83.89,83.89,83.78,83.78,20945.0,78.1221,78.1221,78.0197,78.0197,20945.0
2017-02-14 10:50:00,83.78,83.82,83.63,83.66,31759.0,78.0197,78.057,77.88,77.908,31759.0
2017-02-14 11:00:00,83.66,83.66,83.5,83.56,50901.0,77.908,77.908,77.759,77.8148,50901.0
2017-02-14 11:10:00,83.57,83.72,83.55,83.7,29212.0,77.8241,77.9638,77.8055,77.9452,29212.0
2017-02-14 11:20:00,83.71,83.71,83.56,83.6,22956.0,77.9545,77.9545,77.8148,77.8521,22956.0
2017-02-14 11:30:00,83.6,83.68,83.59,83.67,18440.0,77.8521,77.9266,77.8428,77.9173,18440.0
2017-02-14 11:40:00,83.67,83.82,83.67,83.78,25136.0,77.9173,78.057,77.9173,78.0197,25136.0
2017-02-14 11:50:00,83.77,83.92,83.76,83.92,13064.0,78.0104,78.1501,78.0011,78.1501,13064.0
2017-02-14 12:00:00,83.91,83.97,83.88,83.88,13255.0,78.1408,78.1966,78.1128,78.1128,13255.0
2017-02-14 12:10:00,83.89,83.92,83.87,83.91,10006.0,78.1221,78.1501,78.1035,78.1408,10006.0
2017-02-14 12:20:00,83.9,83.96,83.9,83.94,9838.0,78.1315,78.1873,78.1315,78.1687,9838.0
2017-02-14 12:30:00,83.94,84.03,83.92,83.99,16693.0,78.1687,78.2525,78.1501,78.2153,16693.0
2017-02-14 12:40:00,83.97,83.97,83.77,83.82,23398.0,78.1966,78.1966,78.0104,78.057,23398.0
2017-02-14 12:50:00,83.82,83.87,83.76,83.76,22264.0,78.057,78.1035,78.0011,78.0011,22264.0
2017-02-14 13:00:00,83.77,83.82,83.72,83.78,34352.0,78.0104,78.057,77.9638,78.0197,34352.0
2017-02-14 13:10:00,83.78,83.82,83.7,83.75,19148.0,78.0197,78.057,77.9452,77.9918,19148.0
2017-02-14 13:20:00,83.77,83.81,83.73,83.81,22570.0,78.0104,78.0476,77.9731,78.0476,22570.0
2017-02-14 13:30:00,83.82,83.98,83.8,83.98,23694.0,78.057,78.206,78.0383,78.206,23694.0
2017-02-14 13:40:00,83.99,83.99,83.86,83.87,25519.0,78.2153,78.2153,78.0942,78.1035,25519.0
2017-02-14 13:50:00,83.88,83.95,83.85,83.89,35182.0,78.1128,78.178,78.0849,78.1221,35182.0
2017-02-14 14:00:00,83.9,84.05,83.86,83.87,65322.0,78.1315,78.2711,78.0942,78.1035,65322.0
2017-02-14 14:10:00,83.86,83.95,83.84,83.87,54664.0,78.0942,78.178,78.0756,78.1035,54664.0
2017-02-14 14:20:00,83.87,83.94,83.85,83.92,21011.0,78.1035,78.1687,78.0849,78.1501,21011.0
2017-02-14 14:30:00,83.92,83.92,83.8,83.8,27060.0,78.1501,78.1501,78.0383,78.0383,27060.0
2017-02-14 14:40:00,83.83,83.87,83.79,83.81,38649.0,78.0663,78.1035,78.029,78.0476,38649.0
2017-02-14 14:50:00,83.81,83.85,83.6,83.63,45510.0,78.0476,78.0849,77.8521,77.88,45510.0
2017-02-14 15:00:00,83.63,83.77,83.62,83.7,33485.0,77.88,78.0104,77.8707,77.9452,33485.0
2017-02-14 15:10:00,83.7,83.83,83.68,83.79,31599.0,77.9452,78.0663,77.9266,78.029,31599.0
2017-02-14 15:20:00,83.78,83.8,83.73,83.74,30433.0,78.0197,78.0383,77.9731,77.9825,30433.0
2017-02-14 15:30:00,83.75,83.76,83.71,83.75,38924.0,77.9918,78.0011,77.9545,77.9918,38924.0
2017-02-14 15:40:00,83.75,83.8,83.67,83.73,83609.0,77.9918,78.0383,77.9173,77.9731,83609.0
2017-02-14 15:50:00,83.72,83.81,83.58,83.71,216792.0,77.9638,78.0476,77.8335,77.9545,216792.0
2017-02-15 09:30:00,83.75,84.4,83.37,84.04,64642.0,77.9918,78.5971,77.6379,78.2618,64642.0
2017-02-15 09:40:00,84.11,84.38,83.95,84.07,55685.0,78.327,78.5785,78.178,78.2898,55685.0
2017-02-15 09:50:00,84.07,84.28,84.0,84.06,39917.0,78.2898,78.4853,78.2246,78.2805,39917.0
2017-02-15 10:00:00,84.06,84.28,84.06,84.23,59232.0,78.2805,78.4853,78.2805,78.4388,59232.0
2017-02-15 10:10:00,84.24,84.26,84.11,84.2,70291.0,78.4481,78.4667,78.327,78.4108,70291.0
2017-02-15 10:20:00,84.21,84.31,83.96,84.17,125996.0,78.4201,78.5133,78.1873,78.3829,125996.0
2017-02-15 10:30:00,84.17,84.2,84.05,84.1,59839.0,78.3829,78.4108,78.2711,78.3177,59839.0
2017-02-15 10:40:00,84.11,84.22,84.05,84.05,47201.0,78.327,78.4295,78.2711,78.2711,47201.0
2017-02-15 10:50:00,84.06,84.16,84.06,84.13,46904.0,78.2805,78.3736,78.2805,78.3456,46904.0
2017-02-15 11:00:00,84.12,84.14,84.06,84.09,74823.0,78.3363,78.355,78.2805,78.3084,74823.0
2017-02-15 11:10:00,84.09,84.15,84.08,84.13,79863.0,78.3084,78.3643,78.2991,78.3456,79863.0
2017-02-15 11:20:00,84.13,84.14,84.06,84.12,51154.0,78.3456,78.355,78.2805,78.3363,51154.0
2017-02-15 11:30:00,84.13,84.27,84.08,84.24,55431.0,78.3456,78.476,78.2991,78.4481,55431.0
2017-02-15 11:40:00,84.23,84.26,84.15,84.23,19088.0,78.4388,78.4667,78.3643,78.4388,19088.0
2017-02-15 11:50:00,84.22,84.27,84.22,84.26,25957.0,78.4295,78.476,78.4295,78.4667,25957.0
2017-02-15 12:00:00,84.25,84.27,84.18,84.21,46658.0,78.4574,78.476,78.3922,78.4201,46658.0
2017-02-15 12:10:00,84.2,84.2,84.09,84.13,14450.0,78.4108,78.4108,78.3084,78.3456,14450.0
2017-02-15 12:20:00,84.14,84.19,84.08,84.08,25736.0,78.355,78.4015,78.2991,78.2991,25736.0
2017-02-15 12:30:00,84.1,84.15,84.07,84.11,29674.0,78.3177,78.3643,78.2898,78.327,29674.0
2017-02-15 12:40:00,84.11,84.19,84.07,84.17,31034.0,78.327,78.4015,78.2898,78.3829,31034.0
2017-02-15 12:50:00,84.16,84.24,84.16,84.21,35747.0,78.3736,78.4481,78.3736,78.4201,35747.0
2017-02-15 13:00:00,84.23,84.24,84.19,84.2,40790.0,78.4388,78.4481,78.4015,78.4108,40790.0
2017-02-15 13:10:00,84.2,84.21,84.07,84.17,11889.0,78.4108,78.4201,78.2898,78.3829,11889.0
2017-02-15 13:20:00,84.15,84.26,84.13,84.14,44586.0,78.3643,78.4667,78.3456,78.355,44586.0
2017-02-15 13:30:00,84.15,84.26,84.14,84.22,44098.0,78.3643,78.4667,78.355,78.4295,44098.0
2017-02-15 13:40:00,84.23,84.44,84.21,84.39,72019.0,78.4388,78.6343,78.4201,78.5878,72019.0
2017-02-15 13:50:00,84.39,84.57,84.37,84.57,72653.0,78.5878,78.7554,78.5691,78.7554,72653.0
2017-02-15 14:00:00,84.57,84.61,84.51,84.58,115417.0,78.7554,78.7926,78.6995,78.7647,115417.0
2017-02-15 14:10:00,84.59,84.62,84.42,84.42,56902.0,78.774,78.802,78.6157,78.6157,56902.0
2017-02-15 14:20:00,84.41,84.56,84.38,84.56,60345.0,78.6064,78.7461,78.5785,78.7461,60345.0
2017-02-15 14:30:00,84.59,84.59,84.47,84.52,51487.0,78.774,78.774,78.6623,78.7088,51487.0
2017-02-15 14:40:00,84.52,84.52,84.3,84.36,69959.0,78.7088,78.7088,78.504,78.5598,69959.0
2017-02-15 14:50:00,84.37,84.42,84.34,84.41,26579.0,78.5691,78.6157,78.5412,78.6064,26579.0
2017-02-15 15:00:00,84.43,84.48,84.34,84.41,89451.0,78.625,78.6716,78.5412,78.6064,89451.0
2017-02-15 15:10:00,84.41,84.48,84.38,84.41,102071.0,78.6064,78.6716,78.5785,78.6064,102071.0
2017-02-15 15:20:00,84.41,84.52,84.39,84.44,90545.0,78.6064,78.7088,78.5878,78.6343,90545.0
2017-02-15 15:30:00,84.47,84.52,84.42,84.43,71038.0,78.6623,78.7088,78.6157,78.625,71038.0
2017-02-15 15:40:00,84.42,84.48,84.34,84.4,97191.0,78.6157,78.6716,78.5412,78.5971,97191.0
2017-02-15 15:50:00,84.4,84.4,84.21,84.29,243208.0,78.5971,78.5971,78.4201,78.4946,243208.0
2017-02-16 09:30:00,84.14,84.88,84.01,84.51,80993.0,78.355,79.0441,78.2339,78.6995,80993.0
2017-02-16 09:40:00,84.54,84.56,84.12,84.17,31310.0,78.7275,78.7461,78.3363,78.3829,31310.0
2017-02-16 09:50:00,84.17,84.34,84.04,84.2,19089.0,78.3829,78.5412,78.2618,78.4108,19089.0
2017-02-16 10:00:00,84.16,84.21,83.78,83.78,34041.0,78.3736,78.4201,78.0197,78.0197,34041.0
2017-02-16 10:10:00,83.78,83.98,83.69,83.84,46448.0,78.0197,78.206,77.9359,78.0756,46448.0
2017-02-16 10:20:00,83.86,83.97,83.82,83.88,42457.0,78.0942,78.1966,78.057,78.1128,42457.0
2017-02-16 10:30:00,83.91,83.99,83.9,83.94,34020.0,78.1408,78.2153,78.1315,78.1687,34020.0
2017-02-16 10:40:00,83.93,83.99,83.81,83.85,26619.0,78.1594,78.2153,78.0476,78.0849,26619.0
2017-02-16 10:50:00,83.83,83.95,83.76,83.93,18986.0,78.0663,78.178,78.0011,78.1594,18986.0
2017-02-16 11:00:00,83.92,83.99,83.89,83.98,22684.0,78.1501,78.2153,78.1221,78.206,22684.0
2017-02-16 11:10:00,83.97,83.97,83.79,83.86,42879.0,78.1966,78.1966,78.029,78.0942,42879.0
2017-02-16 11:20:00,83.87,83.91,83.78,83.84,19711.0,78.1035,78.1408,78.0197,78.0756,19711.0
2017-02-16 11:30:00,83.84,83.89,83.81,83.87,29237.0,78.0756,78.1221,78.0476,78.1035,29237.0
2017-02-16 11:40:00,83.86,83.91,83.78,83.91,15293.0,78.0942,78.1408,78.0197,78.1408,15293.0
2017-02-16 11:50:00,83.92,83.96,83.89,83.96,27867.0,78.1501,78.1873,78.1221,78.1873,27867.0
2017-02-16 12:00:00,83.97,83.97,83.89,83.95,23753.0,78.1966,78.1966,78.1221,78.178,23753.0
2017-02-16 12:10:00,83.95,83.99,83.95,83.97,17260.0,78.178,78.2153,78.178,78.1966,17260.0
2017-02-16 12:20:00,83.97,84.03,83.97,83.98,25547.0,78.1966,78.2525,78.1966,78.206,25547.0
2017-02-16 12:30:00,84.0,84.28,84.0,84.27,10614.0,78.2246,78.4853,78.2246,78.476,10614.0
2017-02-16 12:40:00,84.28,84.34,84.24,84.34,11425.0,78.4853,78.5412,78.4481,78.5412,11425.0
2017-02-16 12:50:00,84.36,84.39,84.28,84.29,10973.0,78.5598,78.5878,78.4853,78.4946,10973.0
2017-02-16 13:00:00,84.29,84.29,84.15,84.22,9012.0,78.4946,78.4946,78.3643,78.4295,9012.0
2017-02-16 13:10:00,84.22,84.29,84.2,84.28,11281.0,78.4295,78.4946,78.4108,78.4853,11281.0
2017-02-16 13:20:00,84.29,84.32,84.18,84.18,16833.0,78.4946,78.5226,78.3922,78.3922,16833.0
2017-02-16 13:30:00,84.16,84.22,84.13,84.19,15688.0,78.3736,78.4295,78.3456,78.4015,15688.0
2017-02-16 13:40:00,84.21,84.29,84.19,84.28,13833.0,78.4201,78.4946,78.4015,78.4853,13833.0
2017-02-16 13:50:00,84.29,84.3,84.24,84.27,11919.0,78.4946,78.504,78.4481,78.476,11919.0
2017-02-16 14:00:00,84.26,84.34,84.26,84.34,57708.0,78.4667,78.5412,78.4667,78.5412,57708.0
2017-02-16 14:10:00,84.35,84.39,84.26,84.26,34544.0,78.5505,78.5878,78.4667,78.4667,34544.0
2017-02-16 14:20:00,84.26,84.29,84.01,84.04,29164.0,78.4667,78.4946,78.2339,78.2618,29164.0
2017-02-16 14:30:00,84.04,84.14,84.03,84.1,16650.0,78.2618,78.355,78.2525,78.3177,16650.0
2017-02-16 14:40:00,84.1,84.2,84.1,84.16,14395.0,78.3177,78.4108,78.3177,78.3736,14395.0
2017-02-16 14:50:00,84.15,84.24,84.11,84.19,21317.0,78.3643,78.4481,78.327,78.4015,21317.0
2017-02-16 15:00:00,84.19,84.2,84.14,84.16,19469.0,78.4015,78.4108,78.355,78.3736,19469.0
2017-02-16 15:10:00,84.16,84.17,84.09,84.1,35459.0,78.3736,78.3829,78.3084,78.3177,35459.0
2017-02-16 15:20:00,84.09,84.11,84.01,84.02,24642.0,78.3084,78.327,78.2339,78.2432,24642.0
2017-02-16 15:30:00,84.02,84.19,84.02,84.19,39758.0,78.2432,78.4015,78.2432,78.4015,39758.0
2017-02-16 15:40:00,84.19,84.21,84.12,84.18,48063.0,78.4015,78.4201,78.3363,78.3922,48063.0
2017-02-16 15:50:00,84.17,84.21,84.09,84.15,133103.0,78.3829,78.4201,78.3084,78.3643,133103.0
2017-02-17 09:30:00,83.82,84.32,83.64,84.17,113120.0,78.057,78.5226,77.8893,78.3829,113120.0
2017-02-17 09:40:00,84.19,84.3,83.9,83.97,32200.0,78.4015,78.504,78.1315,78.1966,32200.0
2017-02-17 09:50:00,83.94,84.01,83.68,83.68,24683.0,78.1687,78.2339,77.9266,77.9266,24683.0
2017-02-17 10:00:00,83.68,83.68,83.22,83.22,55402.0,77.9266,77.9266,77.4982,77.4982,55402.0
2017-02-17 10:10:00,83.22,83.53,83.16,83.51,71804.0,77.4982,77.7869,77.4423,77.7683,71804.0
2017-02-17 10:20:00,83.52,83.88,83.52,83.74,33914.0,77.7776,78.1128,77.7776,77.9825,33914.0
2017-02-17 10:30:00,83.75,83.76,83.5,83.68,49222.0,77.9918,78.0011,77.759,77.9266,49222.0
2017-02-17 10:40:00,83.68,83.76,83.58,83.76,27890.0,77.9266,78.0011,77.8335,78.0011,27890.0
2017-02-17 10:50:00,83.72,83.85,83.68,83.82,40780.0,77.9638,78.0849,77.9266,78.057,40780.0
2017-02-17 11:00:00,83.83,84.1,83.81,84.05,24358.0,78.0663,78.3177,78.0476,78.2711,24358.0
2017-02-17 11:10:00,84.05,84.28,84.04,84.07,43421.0,78.2711,78.4853,78.2618,78.2898,43421.0
2017-02-17 11:20:00,84.07,84.2,84.01,84.2,35664.0,78.2898,78.4108,78.2339,78.4108,35664.0
2017-02-17 11:30:00,84.18,84.31,84.17,84.26,31892.0,78.3922,78.5133,78.3829,78.4667,31892.0
2017-02-17 11:40:00,84.27,84.37,84.24,84.25,28374.0,78.476,78.5691,78.4481,78.4574,28374.0
2017-02-17 11:50:00,84.26,84.36,84.25,84.27,30890.0,78.4667,78.5598,78.4574,78.476,30890.0
2017-02-17 12:00:00,84.26,84.34,84.23,84.34,15207.0,78.4667,78.5412,78.4388,78.5412,15207.0
2017-02-17 12:10:00,84.34,84.48,84.29,84.44,24555.0,78.5412,78.6716,78.4946,78.6343,24555.0
2017-02-17 12:20:00,84.45,84.53,84.42,84.52,41659.0,78.6436,78.7181,78.6157,78.7088,41659.0
2017-02-17 12:30:00,84.53,84.66,84.49,84.49,25712.0,78.7181,78.8392,78.6809,78.6809,25712.0
2017-02-17 12:40:00,84.5,84.57,84.49,84.5,13264.0,78.6902,78.7554,78.6809,78.6902,13264.0
2017-02-17 12:50:00,84.49,84.52,84.45,84.52,13020.0,78.6809,78.7088,78.6436,78.7088,13020.0
2017-02-17 13:00:00,84.5,84.56,84.44,84.56,14166.0,78.6902,78.7461,78.6343,78.7461,14166.0
2017-02-17 13:10:00,84.55,84.6,84.43,84.44,69773.0,78.7368,78.7833,78.625,78.6343,69773.0
2017-02-17 13:20:00,84.43,84.5,84.43,84.44,13948.0,78.625,78.6902,78.625,78.6343,13948.0
2017-02-17 13:30:00,84.44,84.51,84.43,84.49,13046.0,78.6343,78.6995,78.625,78.6809,13046.0
2017-02-17 13:40:00,84.5,84.51,84.42,84.42,14781.0,78.6902,78.6995,78.6157,78.6157,14781.0
2017-02-17 13:50:00,84.4,84.46,84.4,84.45,14451.0,78.5971,78.653,78.5971,78.6436,14451.0
2017-02-17 14:00:00,84.44,84.47,84.41,84.43,19366.0,78.6343,78.6623,78.6064,78.625,19366.0
2017-02-17 14:10:00,84.43,84.44,84.37,84.38,14833.0,78.625,78.6343,78.5691,78.5785,14833.0
2017-02-17 14:20:00,84.38,84.48,84.38,84.47,22525.0,78.5785,78.6716,78.5785,78.6623,22525.0
2017-02-17 14:30:00,84.46,84.52,84.44,84.44,63401.0,78.653,78.7088,78.6343,78.6343,63401.0
2017-02-17 14:40:00,84.45,84.55,84.45,84.49,21224.0,78.6436,78.7368,78.6436,78.6809,21224.0
2017-02-17 14:50:00,84.48,84.62,84.47,84.55,54129.0,78.6716,78.802,78.6623,78.7368,54129.0
2017-02-17 15:00:00,84.56,84.56,84.49,84.49,30470.0,78.7461,78.7461,78.6809,78.6809,30470.0
2017-02-17 15:10:00,84.48,84.59,84.47,84.59,24198.0,78.6716,78.774,78.6623,78.774,24198.0
2017-02-17 15:20:00,84.59,84.65,84.54,84.61,51421.0,78.774,78.8299,78.7275,78.7926,51421.0
2017-02-17 15:30:00,84.62,84.64,84.49,84.49,40242.0,78.802,78.8206,78.6809,78.6809,40242.0
2017-02-17 15:40:00,84.5,84.58,84.46,84.54,53412.0,78.6902,78.7647,78.653,78.7275,53412.0
2017-02-17 15:50:00,84.53,84.65,84.52,84.59,177215.0,78.7181,78.8299,78.7088,78.774,177215.0
2017-02-21 09:30:00,84.95,85.48,84.73,85.22,220195.0,79.1093,79.6028,78.9044,79.3607,220195.0
2017-02-21 09:40:00,85.23,85.67,85.14,85.45,75432.0,79.37,79.7798,79.2862,79.5749,75432.0
2017-02-21 09:50:00,85.5,85.58,85.32,85.42,124838.0,79.6215,79.696,79.4538,79.547,124838.0
2017-02-21 10:00:00,85.39,85.93,85.39,85.89,48188.0,79.519,80.0219,79.519,79.9846,48188.0
2017-02-21 10:10:00,85.9,86.17,85.88,86.07,98239.0,79.9939,80.2454,79.9753,80.1523,98239.0
2017-02-21 10:20:00,86.07,86.18,86.05,86.05,31158.0,80.1523,80.2547,80.1336,80.1336,31158.0
2017-02-21 10:30:00,86.08,86.1,85.96,86.08,21180.0,80.1616,80.1802,80.0498,80.1616,21180.0
2017-02-21 10:40:00,86.1,86.39,86.04,86.05,52967.0,80.1802,80.4503,80.1243,80.1336,52967.0
2017-02-21 10:50:00,86.03,86.08,85.94,85.95,33083.0,80.115,80.1616,80.0312,80.0405,33083.0
2017-02-21 11:00:00,85.92,86.0,85.74,85.77,32608.0,80.0126,80.0871,79.8449,79.8729,32608.0
2017-02-21 11:10:00,85.76,85.96,85.74,85.89,21354.0,79.8636,80.0498,79.8449,79.9846,21354.0
2017-02-21 11:20:00,85.91,85.96,85.61,85.62,32644.0,80.0033,80.0498,79.7239,79.7332,32644.0
2017-02-21 11:30:00,85.61,85.62,85.36,85.45,67019.0,79.7239,79.7332,79.4911,79.5749,67019.0
2017-02-21 11:40:00,85.44,85.65,85.44,85.65,33445.0,79.5656,79.7611,79.5656,79.7611,33445.0
2017-02-21 11:50:00,85.65,85.94,85.62,85.8,41744.0,79.7611,80.0312,79.7332,79.9008,41744.0
2017-02-21 12:00:00,85.79,85.9,85.73,85.74,39111.0,79.8915,79.9939,79.8356,79.8449,39111.0
2017-02-21 12:10:00,85.73,85.74,85.59,85.63,26261.0,79.8356,79.8449,79.7053,79.7425,26261.0
2017-02-21 12:20:00,85.63,85.71,85.54,85.6,31173.0,79.7425,79.817,79.6587,79.7146,31173.0
2017-02-21 12:30:00,85.6,85.76,85.57,85.71,15751.0,79.7146,79.8636,79.6866,79.817,15751.0
2017-02-21 12:40:00,85.71,85.78,85.54,85.55,20155.0,79.817,79.8822,79.6587,79.668,20155.0
2017-02-21 12:50:00,85.57,85.68,85.54,85.68,13699.0,79.6866,79.7891,79.6587,79.7891,13699.0
2017-02-21 13:00:00,85.66,85.66,85.53,85.57,16643.0,79.7705,79.7705,79.6494,79.6866,16643.0
2017-02-21 13:10:00,85.56,85.69,85.53,85.68,15403.0,79.6773,79.7984,79.6494,79.7891,15403.0
2017-02-21 13:20:00,85.68,85.84,85.66,85.81,13219.0,79.7891,79.9381,79.7705,79.9101,13219.0
2017-02-21 13:30:00,85.8,85.81,85.71,85.72,9277.0,79.9008,79.9101,79.817,79.8263,9277.0
2017-02-21 13:40:00,85.75,85.81,85.73,85.81,14478.0,79.8543,79.9101,79.8356,79.9101,14478.0
2017-02-21 13:50:00,85.81,85.88,85.8,85.83,30767.0,79.9101,79.9753,79.9008,79.9288,30767.0
2017-02-21 14:00:00,85.82,85.83,85.74,85.74,22763.0,79.9194,79.9288,79.8449,79.8449,22763.0
2017-02-21 14:10:00,85.74,85.77,85.72,85.73,18895.0,79.8449,79.8729,79.8263,79.8356,18895.0
2017-02-21 14:20:00,85.73,85.75,85.69,85.72,18822.0,79.8356,79.8543,79.7984,79.8263,18822.0
2017-02-21 14:30:00,85.72,85.91,85.72,85.88,28450.0,79.8263,80.0033,79.8263,79.9753,28450.0
2017-02-21 14:40:00,85.88,85.91,85.8,85.91,34498.0,79.9753,80.0033,79.9008,80.0033,34498.0
2017-02-21 14:50:00,85.91,85.93,85.85,85.87,20080.0,80.0033,80.0219,79.9474,79.966,20080.0
2017-02-21 15:00:00,85.87,85.93,85.8,85.9,59497.0,79.966,80.0219,79.9008,79.9939,59497.0
2017-02-21 15:10:00,85.9,85.96,85.86,85.9,23190.0,79.9939,80.0498,79.9567,79.9939,23190.0
2017-02-21 15:20:00,85.91,85.93,85.86,85.88,36128.0,80.0033,80.0219,79.9567,79.9753,36128.0
2017-02-21 15:30:00,85.89,85.9,85.82,85.83,40857.0,79.9846,79.9939,79.9194,79.9288,40857.0
2017-02-21 15:40:00,85.83,85.89,85.81,85.83,89170.0,79.9288,79.9846,79.9101,79.9288,89170.0
2017-02-21 15:50:00,85.84,85.87,85.69,85.74,126922.0,79.9381,79.966,79.7984,79.8449,126922.0
2017-02-22 09:30:00,85.35,85.82,84.88,85.68,122518.0,79.4818,79.9194,79.0441,79.7891,122518.0
2017-02-22 09:40:00,85.67,85.95,85.63,85.86,62359.0,79.7798,80.0405,79.7425,79.9567,62359.0
2017-02-22 09:50:00,85.91,85.92,85.62,85.65,72618.0,80.0033,80.0126,79.7332,79.7611,72618.0
2017-02-22 10:00:00,85.72,85.81,85.68,85.74,32931.0,79.8263,79.9101,79.7891,79.8449,32931.0
2017-02-22 10:10:00,85.75,85.88,85.74,85.85,65390.0,79.8543,79.9753,79.8449,79.9474,65390.0
2017-02-22 10:20:00,85.86,85.95,85.82,85.89,57447.0,79.9567,80.0405,79.9194,79.9846,57447.0
2017-02-22 10:30:00,85.88,85.98,85.81,85.98,17850.0,79.9753,80.0684,79.9101,80.0684,17850.0
2017-02-22 10:40:00,85.97,86.02,85.91,85.99,22212.0,80.0591,80.1057,80.0033,80.0778,22212.0
2017-02-22 10:50:00,86.0,86.01,85.95,86.01,10474.0,80.0871,80.0964,80.0405,80.0964,10474.0
2017-02-22 11:00:00,86.01,86.05,85.91,85.91,24457.0,80.0964,80.1336,80.0033,80.0033,24457.0
2017-02-22 11:10:00,85.9,86.0,85.87,85.99,20256.0,79.9939,80.0871,79.966,80.0778,20256.0
2017-02-22 11:20:00,86.0,86.0,85.91,85.92,36422.0,80.0871,80.0871,80.0033,80.0126,36422.0
2017-02-22 11:30:00,85.9,86.0,85.9,85.98,24261.0,79.9939,80.0871,79.9939,80.0684,24261.0
2017-02-22 11:40:00,85.99,86.05,85.97,86.0,17526.0,80.0778,80.1336,80.0591,80.0871,17526.0
2017-02-22 11:50:00,85.99,86.04,85.93,85.98,19358.0,80.0778,80.1243,80.0219,80.0684,19358.0
2017-02-22 12:00:00,85.98,86.04,85.88,85.93,18634.0,80.0684,80.1243,79.9753,80.0219,18634.0
2017-02-22 12:10:00,85.9,85.93,85.87,85.9,7332.0,79.9939,80.0219,79.966,79.9939,7332.0
2017-02-22 12:20:00,85.91,85.94,85.88,85.89,16818.0,80.0033,80.0312,79.9753,79.9846,16818.0
2017-02-22 12:30:00,85.91,85.91,85.83,85.91,12948.0,80.0033,80.0033,79.9288,80.0033,12948.0
2017-02-22 12:40:00,85.93,85.95,85.85,85.88,18707.0,80.0219,80.0405,79.9474,79.9753,18707.0
2017-02-22 12:50:00,85.88,85.92,85.85,85.89,15207.0,79.9753,80.0126,79.9474,79.9846,15207.0
2017-02-22 13:00:00,85.87,85.92,85.82,85.9,14292.0,79.966,80.0126,79.9194,79.9939,14292.0
2017-02-22 13:10:00,85.91,85.98,85.9,85.94,18754.0,80.0033,80.0684,79.9939,80.0312,18754.0
2017-02-22 13:20:00,85.94,86.06,85.94,86.03,20069.0,80.0312,80.1429,80.0312,80.115,20069.0
2017-02-22 13:30:00,86.03,86.12,86.01,86.04,36776.0,80.115,80.1988,80.0964,80.1243,36776.0
2017-02-22 13:40:00,86.05,86.05,85.96,85.96,16686.0,80.1336,80.1336,80.0498,80.0498,16686.0
2017-02-22 13:50:00,85.95,85.97,85.89,85.91,15261.0,80.0405,80.0591,79.9846,80.0033,15261.0
2017-02-22 14:00:00,85.89,85.99,85.84,85.86,18918.0,79.9846,80.0778,79.9381,79.9567,18918.0
2017-02-22 14:10:00,85.86,85.94,85.8,85.87,21667.0,79.9567,80.0312,79.9008,79.966,21667.0
2017-02-22 14:20:00,85.87,85.95,85.87,85.94,17889.0,79.966,80.0405,79.966,80.0312,17889.0
2017-02-22 14:30:00,85.94,85.95,85.81,85.83,25270.0,80.0312,80.0405,79.9101,79.9288,25270.0
2017-02-22 14:40:00,85.85,85.86,85.79,85.8,12995.0,79.9474,79.9567,79.8915,79.9008,12995.0
2017-02-22 14:50:00,85.81,85.93,85.79,85.92,14285.0,79.9101,80.0219,79.8915,80.0126,14285.0
2017-02-22 15:00:00,85.9,85.97,85.88,85.94,27394.0,79.9939,80.0591,79.9753,80.0312,27394.0
2017-02-22 15:10:00,85.94,86.04,85.9,86.04,48404.0,80.0312,80.1243,79.9939,80.1243,48404.0
2017-02-22 15:20:00,86.04,86.1,86.03,86.1,30125.0,80.1243,80.1802,80.115,80.1802,30125.0
2017-02-22 15:30:00,86.09,86.1,86.03,86.03,31097.0,80.1709,80.1802,80.115,80.115,31097.0
2017-02-22 15:40:00,86.03,86.04,85.88,85.97,67520.0,80.115,80.1243,79.9753,80.0591,67520.0
2017-02-22 15:50:00,85.97,86.01,85.85,85.88,150354.0,80.0591,80.0964,79.9474,79.9753,150354.0
2017-02-23 09:30:00,85.99,86.14,85.36,86.1,72659.0,80.0778,80.2174,79.4911,80.1802,72659.0
2017-02-23 09:40:00,86.09,86.15,85.85,85.97,34189.0,80.1709,80.2268,79.9474,80.0591,34189.0
2017-02-23 09:50:00,86.0,86.2,85.86,86.11,44610.0,80.0871,80.2733,79.9567,80.1895,44610.0
2017-02-23 10:00:00,86.07,86.33,86.07,86.17,36767.0,80.1523,80.3944,80.1523,80.2454,36767.0
2017-02-23 10:10:00,86.18,86.18,86.0,86.06,17462.0,80.2547,80.2547,80.0871,80.1429,17462.0
2017-02-23 10:20:00,86.04,86.04,85.85,85.92,17478.0,80.1243,80.1243,79.9474,80.0126,17478.0
2017-02-23 10:30:00,85.93,86.19,85.84,86.17,126752.0,80.0219,80.264,79.9381,80.2454,126752.0
2017-02-23 10:40:00,86.18,86.27,86.09,86.22,20170.0,80.2547,80.3385,80.1709,80.2919,20170.0
2017-02-23 10:50:00,86.25,86.26,86.06,86.06,21985.0,80.3199,80.3292,80.1429,80.1429,21985.0
2017-02-23 11:00:00,86.08,86.11,85.81,85.86,25667.0,80.1616,80.1895,79.9101,79.9567,25667.0
2017-02-23 11:10:00,85.86,86.02,85.84,86.01,32684.0,79.9567,80.1057,79.9381,80.0964,32684.0
2017-02-23 11:20:00,86.02,86.11,85.95,85.99,14908.0,80.1057,80.1895,80.0405,80.0778,14908.0
2017-02-23 11:30:00,85.98,86.22,85.93,86.2,11846.0,80.0684,80.2919,80.0219,80.2733,11846.0
2017-02-23 11:40:00,86.2,86.32,86.18,86.24,17634.0,80.2733,80.3851,80.2547,80.3106,17634.0
2017-02-23 11:50:00,86.25,86.29,86.12,86.18,15021.0,80.3199,80.3571,80.1988,80.2547,15021.0
2017-02-23 12:00:00,86.14,86.28,86.11,86.27,14037.0,80.2174,80.3478,80.1895,80.3385,14037.0
2017-02-23 12:10:00,86.29,86.42,86.28,86.41,24682.0,80.3571,80.4782,80.3478,80.4689,24682.0
2017-02-23 12:20:00,86.42,86.45,86.29,86.29,17083.0,80.4782,80.5061,80.3571,80.3571,17083.0
2017-02-23 12:30:00,86.28,86.35,86.25,86.28,12265.0,80.3478,80.413,80.3199,80.3478,12265.0
2017-02-23 12:40:00,86.28,86.3,86.2,86.2,8667.0,80.3478,80.3664,80.2733,80.2733,8667.0
2017-02-23 12:50:00,86.2,86.26,86.17,86.22,9677.0,80.2733,80.3292,80.2454,80.2919,9677.0
2017-02-23 13:00:00,86.2,86.32,86.18,86.27,9157.0,80.2733,80.3851,80.2547,80.3385,9157.0
2017-02-23 13:10:00,86.27,86.46,86.26,86.45,14965.0,80.3385,80.5154,80.3292,80.5061,14965.0
2017-02-23 13:20:00,86.46,86.56,86.44,86.52,22771.0,80.5154,80.6086,80.4968,80.5713,22771.0
2017-02-23 13:30:00,86.54,86.61,86.47,86.47,21579.0,80.5899,80.6551,80.5248,80.5248,21579.0
2017-02-23 13:40:00,86.48,86.6,86.47,86.52,17793.0,80.5341,80.6458,80.5248,80.5713,17793.0
2017-02-23 13:50:00,86.52,86.57,86.45,86.52,21150.0,80.5713,80.6179,80.5061,80.5713,21150.0
2017-02-23 14:00:00,86.52,86.54,86.4,86.46,19093.0,80.5713,80.5899,80.4596,80.5154,19093.0
2017-02-23 14:10:00,86.44,86.44,86.35,86.41,19953.0,80.4968,80.4968,80.413,80.4689,19953.0
2017-02-23 14:20:00,86.39,86.44,86.35,86.37,12931.0,80.4503,80.4968,80.413,80.4316,12931.0
2017-02-23 14:30:00,86.36,86.38,86.31,86.34,17518.0,80.4223,80.4409,80.3758,80.4037,17518.0
2017-02-23 14:40:00,86.33,86.35,86.24,86.27,18535.0,80.3944,80.413,80.3106,80.3385,18535.0
2017-02-23 14:50:00,86.28,86.34,86.23,86.3,22539.0,80.3478,80.4037,80.3013,80.3664,22539.0
2017-02-23 15:00:00,86.31,86.38,86.26,86.26,17809.0,80.3758,80.4409,80.3292,80.3292,17809.0
2017-02-23 15:10:00,86.26,86.34,86.24,86.34,20403.0,80.3292,80.4037,80.3106,80.4037,20403.0
2017-02-23 15:20:00,86.36,86.4,86.34,86.37,18051.0,80.4223,80.4596,80.4037,80.4316,18051.0
2017-02-23 15:30:00,86.38,86.42,86.3,86.34,32186.0,80.4409,80.4782,80.3664,80.4037,32186.0
2017-02-23 15:40:00,86.34,86.42,86.33,86.42,43784.0,80.4037,80.4782,80.3944,80.4782,43784.0
2017-02-23 15:50:00,86.41,86.45,86.38,86.44,126029.0,80.4689,80.5061,80.4409,80.4968,126029.0
2017-02-24 09:30:00,85.98,86.55,85.87,86.14,60805.0,80.0684,80.5993,79.966,80.2174,60805.0
2017-02-24 09:40:00,86.15,86.2,85.88,85.93,60895.0,80.2268,80.2733,79.9753,80.0219,60895.0
2017-02-24 09:50:00,85.93,85.96,85.68,85.95,18774.0,80.0219,80.0498,79.7891,80.0405,18774.0
2017-02-24 10:00:00,85.97,86.33,85.96,86.32,20640.0,80.0591,80.3944,80.0498,80.3851,20640.0
2017-02-24 10:10:00,86.3,86.38,86.02,86.07,28851.0,80.3664,80.4409,80.1057,80.1523,28851.0
2017-02-24 10:20:00,86.06,86.14,85.85,85.93,37300.0,80.1429,80.2174,79.9474,80.0219,37300.0
2017-02-24 10:30:00,85.95,86.13,85.9,86.1,34556.0,80.0405,80.2081,79.9939,80.1802,34556.0
2017-02-24 10:40:00,86.12,86.39,86.12,86.39,41496.0,80.1988,80.4503,80.1988,80.4503,41496.0
2017-02-24 10:50:00,86.42,86.48,86.26,86.44,15134.0,80.4782,80.5341,80.3292,80.4968,15134.0
2017-02-24 11:00:00,86.44,86.68,86.41,86.62,20699.0,80.4968,80.7203,80.4689,80.6644,20699.0
2017-02-24 11:10:00,86.59,86.81,86.56,86.75,31797.0,80.6365,80.8414,80.6086,80.7855,31797.0
2017-02-24 11:20:00,86.73,86.75,86.47,86.58,24315.0,80.7669,80.7855,80.5248,80.6272,24315.0
2017-02-24 11:30:00,86.57,86.59,86.44,86.58,21288.0,80.6179,80.6365,80.4968,80.6272,21288.0
2017-02-24 11:40:00,86.56,86.65,86.49,86.52,23404.0,80.6086,80.6924,80.5434,80.5713,23404.0
2017-02-24 11:50:00,86.55,86.78,86.54,86.59,13795.0,80.5993,80.8134,80.5899,80.6365,13795.0
2017-02-24 12:00:00,86.57,86.75,86.54,86.75,18172.0,80.6179,80.7855,80.5899,80.7855,18172.0
2017-02-24 12:10:00,86.71,86.75,86.62,86.7,15955.0,80.7483,80.7855,80.6644,80.7389,15955.0
2017-02-24 12:20:00,86.71,86.84,86.69,86.84,17369.0,80.7483,80.8693,80.7296,80.8693,17369.0
2017-02-24 12:30:00,86.81,86.87,86.66,86.72,20241.0,80.8414,80.8973,80.7017,80.7576,20241.0
2017-02-24 12:40:00,86.71,87.15,86.71,87.12,105314.0,80.7483,81.158,80.7483,81.1301,105314.0
2017-02-24 12:50:00,87.13,87.27,87.09,87.27,78650.0,81.1394,81.2698,81.1021,81.2698,78650.0
2017-02-24 13:00:00,87.25,87.42,87.24,87.4,117489.0,81.2511,81.4094,81.2418,81.3908,117489.0
2017-02-24 13:10:00,87.4,87.44,86.96,86.98,43136.0,81.3908,81.4281,80.9811,80.9997,43136.0
2017-02-24 13:20:00,86.96,86.96,86.69,86.69,45427.0,80.9811,80.9811,80.7296,80.7296,45427.0
2017-02-24 13:30:00,86.71,86.75,86.58,86.58,13354.0,80.7483,80.7855,80.6272,80.6272,13354.0
2017-02-24 13:40:00,86.59,86.75,86.57,86.6,18783.0,80.6365,80.7855,80.6179,80.6458,18783.0
2017-02-24 13:50:00,86.61,86.66,86.57,86.58,26708.0,80.6551,80.7017,80.6179,80.6272,26708.0
2017-02-24 14:00:00,86.58,86.71,86.57,86.64,25541.0,80.6272,80.7483,80.6179,80.6831,25541.0
2017-02-24 14:10:00,86.64,86.67,86.59,86.64,15403.0,80.6831,80.711,80.6365,80.6831,15403.0
2017-02-24 14:20:00,86.64,86.66,86.56,86.66,18858.0,80.6831,80.7017,80.6086,80.7017,18858.0
2017-02-24 14:30:00,86.66,86.74,86.62,86.71,24342.0,80.7017,80.7762,80.6644,80.7483,24342.0
2017-02-24 14:40:00,86.71,86.71,86.6,86.63,26052.0,80.7483,80.7483,80.6458,80.6738,26052.0
2017-02-24 14:50:00,86.64,86.66,86.59,86.63,17024.0,80.6831,80.7017,80.6365,80.6738,17024.0
2017-02-24 15:00:00,86.64,86.69,86.58,86.68,32599.0,80.6831,80.7296,80.6272,80.7203,32599.0
2017-02-24 15:10:00,86.69,86.74,86.68,86.71,34513.0,80.7296,80.7762,80.7203,80.7483,34513.0
2017-02-24 15:20:00,86.72,86.88,86.72,86.79,33879.0,80.7576,80.9066,80.7576,80.8228,33879.0
2017-02-24 15:30:00,86.79,86.8,86.7,86.76,47124.0,80.8228,80.8321,80.7389,80.7948,47124.0
2017-02-24 15:40:00,86.77,86.97,86.77,86.91,62083.0,80.8041,80.9904,80.8041,80.9345,62083.0
2017-02-24 15:50:00,86.92,87.07,86.9,87.07,149436.0,80.9438,81.0835,80.9252,81.0835,149436.0
2017-02-27 09:30:00,86.95,87.97,86.95,87.41,89975.0,80.9718,81.9216,80.9718,81.4001,89975.0
2017-02-27 09:40:00,87.41,87.67,87.17,87.66,46815.0,81.4001,81.6423,81.1766,81.6329,46815.0
2017-02-27 09:50:00,87.71,87.71,87.41,87.59,29680.0,81.6795,81.6795,81.4001,81.5678,29680.0
2017-02-27 10:00:00,87.62,87.86,87.49,87.64,61186.0,81.5957,81.8192,81.4746,81.6143,61186.0
2017-02-27 10:10:00,87.65,87.69,87.28,87.36,28617.0,81.6236,81.6609,81.2791,81.3536,28617.0
2017-02-27 10:20:00,87.39,87.68,87.39,87.54,34794.0,81.3815,81.6516,81.3815,81.5212,34794.0
2017-02-27 10:30:00,87.55,87.6,87.31,87.44,32219.0,81.5305,81.5771,81.307,81.4281,32219.0
2017-02-27 10:40:00,87.46,87.5,87.32,87.34,20784.0,81.4467,81.4839,81.3163,81.3349,20784.0
2017-02-27 10:50:00,87.35,87.35,87.2,87.26,26344.0,81.3443,81.3443,81.2046,81.2604,26344.0
2017-02-27 11:00:00,87.25,87.35,87.25,87.35,41072.0,81.2511,81.3443,81.2511,81.3443,41072.0
2017-02-27 11:10:00,87.34,87.47,87.31,87.44,31254.0,81.3349,81.456,81.307,81.4281,31254.0
2017-02-27 11:20:00,87.52,87.63,87.44,87.58,46254.0,81.5026,81.605,81.4281,81.5584,46254.0
2017-02-27 11:30:00,87.56,87.57,87.4,87.44,18205.0,81.5398,81.5491,81.3908,81.4281,18205.0
2017-02-27 11:40:00,87.45,87.49,87.39,87.39,16496.0,81.4374,81.4746,81.3815,81.3815,16496.0
2017-02-27 11:50:00,87.38,87.4,87.26,87.38,23086.0,81.3722,81.3908,81.2604,81.3722,23086.0
2017-02-27 12:00:00,87.37,87.44,87.29,87.41,18202.0,81.3629,81.4281,81.2884,81.4001,18202.0
2017-02-27 12:10:00,87.44,87.52,87.37,87.44,9936.0,81.4281,81.5026,81.3629,81.4281,9936.0
2017-02-27 12:20:00,87.41,87.44,87.37,87.44,8154.0,81.4001,81.4281,81.3629,81.4281,8154.0
2017-02-27 12:30:00,87.45,87.59,87.45,87.55,14735.0,81.4374,81.5678,81.4374,81.5305,14735.0
2017-02-27 12:40:00,87.54,87.59,87.47,87.58,15137.0,81.5212,81.5678,81.456,81.5584,15137.0
2017-02-27 12:50:00,87.58,87.59,87.41,87.42,19172.0,81.5584,81.5678,81.4001,81.4094,19172.0
2017-02-27 13:00:00,87.43,87.53,87.43,87.52,21548.0,81.4188,81.5119,81.4188,81.5026,21548.0
2017-02-27 13:10:00,87.52,87.61,87.48,87.56,11725.0,81.5026,81.5864,81.4653,81.5398,11725.0
2017-02-27 13:20:00,87.53,87.62,87.52,87.61,21880.0,81.5119,81.5957,81.5026,81.5864,21880.0
2017-02-27 13:30:00,87.61,87.9,87.61,87.75,66869.0,81.5864,81.8564,81.5864,81.7168,66869.0
2017-02-27 13:40:00,87.75,87.78,87.7,87.74,16746.0,81.7168,81.7447,81.6702,81.7074,16746.0
2017-02-27 13:50:00,87.72,87.72,87.69,87.7,31178.0,81.6888,81.6888,81.6609,81.6702,31178.0
2017-02-27 14:00:00,87.7,87.7,87.64,87.68,28475.0,81.6702,81.6702,81.6143,81.6516,28475.0
2017-02-27 14:10:00,87.67,87.68,87.47,87.48,25553.0,81.6423,81.6516,81.456,81.4653,25553.0
2017-02-27 14:20:00,87.47,87.61,87.47,87.6,36290.0,81.456,81.5864,81.456,81.5771,36290.0
2017-02-27 14:30:00,87.59,87.72,87.59,87.62,32015.0,81.5678,81.6888,81.5678,81.5957,32015.0
2017-02-27 14:40:00,87.62,87.71,87.61,87.66,27130.0,81.5957,81.6795,81.5864,81.6329,27130.0
2017-02-27 14:50:00,87.67,87.79,87.66,87.75,18133.0,81.6423,81.754,81.6329,81.7168,18133.0
2017-02-27 15:00:00,87.75,87.75,87.69,87.69,27601.0,81.7168,81.7168,81.6609,81.6609,27601.0
2017-02-27 15:10:00,87.69,87.78,87.68,87.72,33407.0,81.6609,81.7447,81.6516,81.6888,33407.0
2017-02-27 15:20:00,87.72,87.8,87.71,87.78,64864.0,81.6888,81.7633,81.6795,81.7447,64864.0
2017-02-27 15:30:00,87.77,87.84,87.75,87.77,56811.0,81.7354,81.8006,81.7168,81.7354,56811.0
2017-02-27 15:40:00,87.78,87.85,87.77,87.8,73139.0,81.7447,81.8099,81.7354,81.7633,73139.0
2017-02-27 15:50:00,87.8,87.83,87.79,87.8,116476.0,81.7633,81.7913,81.754,81.7633,116476.0
2017-02-28 09:30:00,86.88,87.58,86.78,87.16,113181.0,80.9066,81.5584,80.8134,81.1673,113181.0
2017-02-28 09:40:00,87.15,87.43,87.13,87.39,115751.0,81.158,81.4188,81.1394,81.3815,115751.0
2017-02-28 09:50:00,87.36,87.62,87.28,87.5,73218.0,81.3536,81.5957,81.2791,81.4839,73218.0
2017-02-28 10:00:00,87.45,87.56,87.41,87.48,46607.0,81.4374,81.5398,81.4001,81.4653,46607.0
2017-02-28 10:10:00,87.48,87.5,87.37,87.38,32132.0,81.4653,81.4839,81.3629,81.3722,32132.0
2017-02-28 10:20:00,87.37,87.4,87.17,87.21,26135.0,81.3629,81.3908,81.1766,81.2139,26135.0
2017-02-28 10:30:00,87.21,87.25,86.98,87.13,60168.0,81.2139,81.2511,80.9997,81.1394,60168.0
2017-02-28 10:40:00,87.15,87.3,87.15,87.26,26631.0,81.158,81.2977,81.158,81.2604,26631.0
2017-02-28 10:50:00,87.26,87.4,87.19,87.39,26038.0,81.2604,81.3908,81.1953,81.3815,26038.0
2017-02-28 11:00:00,87.39,87.61,87.38,87.52,52992.0,81.3815,81.5864,81.3722,81.5026,52992.0
2017-02-28 11:10:00,87.51,87.51,87.37,87.37,19618.0,81.4933,81.4933,81.3629,81.3629,19618.0
2017-02-28 11:20:00,87.4,87.45,87.37,87.38,23675.0,81.3908,81.4374,81.3629,81.3722,23675.0
2017-02-28 11:30:00,87.39,87.43,87.35,87.38,22802.0,81.3815,81.4188,81.3443,81.3722,22802.0
2017-02-28 11:40:00,87.37,87.56,87.35,87.56,136546.0,81.3629,81.5398,81.3443,81.5398,136546.0
2017-02-28 11:50:00,87.53,87.54,87.32,87.42,24919.0,81.5119,81.5212,81.3163,81.4094,24919.0
2017-02-28 12:00:00,87.41,87.5,87.39,87.4,15367.0,81.4001,81.4839,81.3815,81.3908,15367.0
2017-02-28 12:10:00,87.39,87.4,87.27,87.27,16596.0,81.3815,81.3908,81.2698,81.2698,16596.0
2017-02-28 12:20:00,87.28,87.28,87.04,87.18,17417.0,81.2791,81.2791,81.0556,81.1859,17417.0
2017-02-28 12:30:00,87.18,87.31,87.18,87.25,22773.0,81.1859,81.307,81.1859,81.2511,22773.0
2017-02-28 12:40:00,87.25,87.36,87.24,87.36,24376.0,81.2511,81.3536,81.2418,81.3536,24376.0
2017-02-28 12:50:00,87.36,87.42,87.3,87.4,30372.0,81.3536,81.4094,81.2977,81.3908,30372.0
2017-02-28 13:00:00,87.4,87.41,87.34,87.4,22335.0,81.3908,81.4001,81.3349,81.3908,22335.0
2017-02-28 13:10:00,87.41,87.5,87.4,87.48,23545.0,81.4001,81.4839,81.3908,81.4653,23545.0
2017-02-28 13:20:00,87.49,87.5,87.44,87.5,14454.0,81.4746,81.4839,81.4281,81.4839,14454.0
2017-02-28 13:30:00,87.5,87.57,87.47,87.55,36087.0,81.4839,81.5491,81.456,81.5305,36087.0
2017-02-28 13:40:00,87.55,87.55,87.46,87.47,16320.0,81.5305,81.5305,81.4467,81.456,16320.0
2017-02-28 13:50:00,87.47,87.48,87.43,87.45,9623.0,81.456,81.4653,81.4188,81.4374,9623.0
2017-02-28 14:00:00,87.44,87.47,87.39,87.39,15523.0,81.4281,81.456,81.3815,81.3815,15523.0
2017-02-28 14:10:00,87.39,87.42,87.34,87.4,21192.0,81.3815,81.4094,81.3349,81.3908,21192.0
2017-02-28 14:20:00,87.39,87.42,87.34,87.41,20256.0,81.3815,81.4094,81.3349,81.4001,20256.0
2017-02-28 14:30:00,87.4,87.41,87.3,87.3,19763.0,81.3908,81.4001,81.2977,81.2977,19763.0
2017-02-28 14:40:00,87.31,87.39,87.3,87.39,26056.0,81.307,81.3815,81.2977,81.3815,26056.0
2017-02-28 14:50:00,87.39,87.42,87.28,87.28,24962.0,81.3815,81.4094,81.2791,81.2791,24962.0
2017-02-28 15:00:00,87.3,87.31,87.26,87.3,28982.0,81.2977,81.307,81.2604,81.2977,28982.0
2017-02-28 15:10:00,87.3,87.35,87.27,87.31,39475.0,81.2977,81.3443,81.2698,81.307,39475.0
2017-02-28 15:20:00,87.31,87.32,87.24,87.27,53737.0,81.307,81.3163,81.2418,81.2698,53737.0
2017-02-28 15:30:00,87.25,87.27,86.98,87.01,64088.0,81.2511,81.2698,80.9997,81.0276,64088.0
2017-02-28 15:40:00,87.03,87.35,87.02,87.33,59438.0,81.0463,81.3443,81.0369,81.3256,59438.0
2017-02-28 15:50:00,87.34,87.34,87.23,87.24,143060.0,81.3349,81.3349,81.2325,81.2418,143060.0
2017-03-01 09:30:00,87.95,88.0,87.44,87.71,79306.0,81.903,81.9496,81.4281,81.6795,79306.0
2017-03-01 09:40:00,87.72,87.92,87.43,87.92,41664.0,81.6888,81.8751,81.4188,81.8751,41664.0
2017-03-01 09:50:00,87.89,88.16,87.88,88.0,55812.0,81.8471,82.0986,81.8378,81.9496,55812.0
2017-03-01 10:00:00,88.0,88.0,87.73,87.78,36403.0,81.9496,81.9496,81.6981,81.7447,36403.0
2017-03-01 10:10:00,87.77,87.81,87.65,87.7,24219.0,81.7354,81.7726,81.6236,81.6702,24219.0
2017-03-01 10:20:00,87.68,87.87,87.62,87.7,22287.0,81.6516,81.8285,81.5957,81.6702,22287.0
2017-03-01 10:30:00,87.71,87.95,87.71,87.83,23752.0,81.6795,81.903,81.6795,81.7913,23752.0
2017-03-01 10:40:00,87.83,87.91,87.74,87.8,33396.0,81.7913,81.8658,81.7074,81.7633,33396.0
2017-03-01 10:50:00,87.77,87.8,87.65,87.78,31663.0,81.7354,81.7633,81.6236,81.7447,31663.0
2017-03-01 11:00:00,87.76,88.1,87.73,88.1,28810.0,81.7261,82.0427,81.6981,82.0427,28810.0
2017-03-01 11:10:00,88.07,88.14,88.01,88.14,30119.0,82.0148,82.0799,81.9589,82.0799,30119.0
2017-03-01 11:20:00,88.16,88.17,87.9,87.91,31152.0,82.0986,82.1079,81.8564,81.8658,31152.0
2017-03-01 11:30:00,87.91,87.95,87.83,87.93,17383.0,81.8658,81.903,81.7913,81.8844,17383.0
2017-03-01 11:40:00,87.94,88.05,87.92,88.05,20649.0,81.8937,81.9961,81.8751,81.9961,20649.0
2017-03-01 11:50:00,88.02,88.1,87.99,88.05,24502.0,81.9682,82.0427,81.9403,81.9961,24502.0
2017-03-01 12:00:00,88.06,88.1,87.99,88.07,29138.0,82.0054,82.0427,81.9403,82.0148,29138.0
2017-03-01 12:10:00,88.06,88.28,88.06,88.28,19966.0,82.0054,82.2103,82.0054,82.2103,19966.0
2017-03-01 12:20:00,88.29,88.31,88.18,88.22,17382.0,82.2196,82.2382,82.1172,82.1544,17382.0
2017-03-01 12:30:00,88.24,88.25,88.16,88.16,12424.0,82.1731,82.1824,82.0986,82.0986,12424.0
2017-03-01 12:40:00,88.15,88.21,88.13,88.17,26160.0,82.0893,82.1451,82.0706,82.1079,26160.0
2017-03-01 12:50:00,88.17,88.22,88.14,88.21,11690.0,82.1079,82.1544,82.0799,82.1451,11690.0
2017-03-01 13:00:00,88.22,88.25,88.15,88.16,16369.0,82.1544,82.1824,82.0893,82.0986,16369.0
2017-03-01 13:10:00,88.16,88.17,88.08,88.11,17344.0,82.0986,82.1079,82.0241,82.052,17344.0
2017-03-01 13:20:00,88.14,88.26,88.14,88.26,10520.0,82.0799,82.1917,82.0799,82.1917,10520.0
2017-03-01 13:30:00,88.24,88.26,88.16,88.16,16889.0,82.1731,82.1917,82.0986,82.0986,16889.0
2017-03-01 13:40:00,88.18,88.25,88.12,88.22,19036.0,82.1172,82.1824,82.0613,82.1544,19036.0
2017-03-01 13:50:00,88.22,88.26,88.17,88.18,15250.0,82.1544,82.1917,82.1079,82.1172,15250.0
2017-03-01 14:00:00,88.19,88.29,88.15,88.27,24385.0,82.1265,82.2196,82.0893,82.201,24385.0
2017-03-01 14:10:00,88.27,88.44,88.27,88.41,20828.0,82.201,82.3593,82.201,82.3314,20828.0
2017-03-01 14:20:00,88.42,88.5,88.36,88.36,27894.0,82.3407,82.4152,82.2848,82.2848,27894.0
2017-03-01 14:30:00,88.39,88.39,88.23,88.25,45991.0,82.3127,82.3127,82.1637,82.1824,45991.0
2017-03-01 14:40:00,88.24,88.26,88.15,88.26,26627.0,82.1731,82.1917,82.0893,82.1917,26627.0
2017-03-01 14:50:00,88.27,88.29,88.18,88.2,43526.0,82.201,82.2196,82.1172,82.1358,43526.0
2017-03-01 15:00:00,88.2,88.23,88.03,88.06,32104.0,82.1358,82.1637,81.9775,82.0054,32104.0
2017-03-01 15:10:00,88.06,88.1,87.98,88.1,27972.0,82.0054,82.0427,81.9309,82.0427,27972.0
2017-03-01 15:20:00,88.1,88.18,88.03,88.09,43493.0,82.0427,82.1172,81.9775,82.0334,43493.0
2017-03-01 15:30:00,88.11,88.21,88.09,88.1,54354.0,82.052,82.1451,82.0334,82.0427,54354.0
2017-03-01 15:40:00,88.11,88.19,88.1,88.13,52118.0,82.052,82.1265,82.0427,82.0706,52118.0
2017-03-01 15:50:00,88.13,88.18,88.0,88.04,121993.0,82.0706,82.1172,81.9496,81.9868,121993.0
2017-03-02 09:30:00,87.72,87.96,87.5,87.75,27528.0,81.6888,81.9123,81.4839,81.7168,27528.0
2017-03-02 09:40:00,87.75,87.91,87.74,87.9,16144.0,81.7168,81.8658,81.7074,81.8564,16144.0
2017-03-02 09:50:00,87.87,88.16,87.83,88.08,24872.0,81.8285,82.0986,81.7913,82.0241,24872.0
2017-03-02 10:00:00,88.11,88.14,87.56,87.56,18167.0,82.052,82.0799,81.5398,81.5398,18167.0
2017-03-02 10:10:00,87.58,87.65,87.53,87.62,14908.0,81.5584,81.6236,81.5119,81.5957,14908.0
2017-03-02 10:20:00,87.62,87.63,87.5,87.5,14364.0,81.5957,81.605,81.4839,81.4839,14364.0
2017-03-02 10:30:00,87.5,87.7,87.5,87.56,30801.0,81.4839,81.6702,81.4839,81.5398,30801.0
2017-03-02 10:40:00,87.58,87.83,87.56,87.76,27235.0,81.5584,81.7913,81.5398,81.7261,27235.0
2017-03-02 10:50:00,87.74,87.76,87.58,87.61,17153.0,81.7074,81.7261,81.5584,81.5864,17153.0
2017-03-02 11:00:00,87.61,87.63,87.4,87.45,24306.0,81.5864,81.605,81.3908,81.4374,24306.0
2017-03-02 11:10:00,87.47,87.54,87.38,87.53,38425.0,81.456,81.5212,81.3722,81.5119,38425.0
2017-03-02 11:20:00,87.54,87.66,87.52,87.65,12866.0,81.5212,81.6329,81.5026,81.6236,12866.0
2017-03-02 11:30:00,87.63,87.69,87.41,87.41,16863.0,81.605,81.6609,81.4001,81.4001,16863.0
2017-03-02 11:40:00,87.41,87.49,87.36,87.47,23053.0,81.4001,81.4746,81.3536,81.456,23053.0
2017-03-02 11:50:00,87.45,87.73,87.43,87.73,51986.0,81.4374,81.6981,81.4188,81.6981,51986.0
2017-03-02 12:00:00,87.74,87.74,87.58,87.63,15331.0,81.7074,81.7074,81.5584,81.605,15331.0
2017-03-02 12:10:00,87.64,87.67,87.47,87.51,14201.0,81.6143,81.6423,81.456,81.4933,14201.0
2017-03-02 12:20:00,87.53,87.55,87.29,87.4,19065.0,81.5119,81.5305,81.2884,81.3908,19065.0
2017-03-02 12:30:00,87.41,87.6,87.41,87.58,14397.0,81.4001,81.5771,81.4001,81.5584,14397.0
2017-03-02 12:40:00,87.6,87.61,87.55,87.57,18056.0,81.5771,81.5864,81.5305,81.5491,18056.0
2017-03-02 12:50:00,87.57,87.61,87.53,87.59,15319.0,81.5491,81.5864,81.5119,81.5678,15319.0
2017-03-02 13:00:00,87.58,87.75,87.58,87.7,20104.0,81.5584,81.7168,81.5584,81.6702,20104.0
2017-03-02 13:10:00,87.68,87.69,87.52,87.52,11581.0,81.6516,81.6609,81.5026,81.5026,11581.0
2017-03-02 13:20:00,87.52,87.67,87.5,87.63,18808.0,81.5026,81.6423,81.4839,81.605,18808.0
2017-03-02 13:30:00,87.62,87.64,87.56,87.56,14676.0,81.5957,81.6143,81.5398,81.5398,14676.0
2017-03-02 13:40:00,87.56,87.62,87.55,87.57,14337.0,81.5398,81.5957,81.5305,81.5491,14337.0
2017-03-02 13:50:00,87.56,87.56,87.49,87.49,16187.0,81.5398,81.5398,81.4746,81.4746,16187.0
2017-03-02 14:00:00,87.5,87.73,87.5,87.73,18735.0,81.4839,81.6981,81.4839,81.6981,18735.0
2017-03-02 14:10:00,87.72,87.79,87.7,87.73,13658.0,81.6888,81.754,81.6702,81.6981,13658.0
2017-03-02 14:20:00,87.73,87.83,87.7,87.82,24724.0,81.6981,81.7913,81.6702,81.7819,24724.0
2017-03-02 14:30:00,87.81,87.81,87.72,87.72,15998.0,81.7726,81.7726,81.6888,81.6888,15998.0
2017-03-02 14:40:00,87.73,87.82,87.68,87.76,11735.0,81.6981,81.7819,81.6516,81.7261,11735.0
2017-03-02 14:50:00,87.8,87.81,87.7,87.7,18297.0,81.7633,81.7726,81.6702,81.6702,18297.0
2017-03-02 15:00:00,87.7,87.77,87.68,87.74,32078.0,81.6702,81.7354,81.6516,81.7074,32078.0
2017-03-02 15:10:00,87.73,87.78,87.5,87.52,28302.0,81.6981,81.7447,81.4839,81.5026,28302.0
2017-03-02 15:20:00,87.51,87.55,87.47,87.5,34273.0,81.4933,81.5305,81.456,81.4839,34273.0
2017-03-02 15:30:00,87.52,87.57,87.48,87.54,26543.0,81.5026,81.5491,81.4653,81.5212,26543.0
2017-03-02 15:40:00,87.53,87.54,87.38,87.43,77577.0,81.5119,81.5212,81.3722,81.4188,77577.0
2017-03-02 15:50:00,87.42,87.42,87.31,87.33,124787.0,81.4094,81.4094,81.307,81.3256,124787.0
2017-03-03 09:30:00,87.37,87.79,87.23,87.66,59259.0,81.3629,81.754,81.2325,81.6329,59259.0
2017-03-03 09:40:00,87.67,88.17,87.66,88.04,65067.0,81.6423,82.1079,81.6329,81.9868,65067.0
2017-03-03 09:50:00,88.04,88.22,87.86,87.86,29974.0,81.9868,82.1544,81.8192,81.8192,29974.0
2017-03-03 10:00:00,87.89,87.98,87.78,87.9,23443.0,81.8471,81.9309,81.7447,81.8564,23443.0
2017-03-03 10:10:00,87.88,87.93,87.81,87.86,23048.0,81.8378,81.8844,81.7726,81.8192,23048.0
2017-03-03 10:20:00,87.86,87.86,87.62,87.65,18258.0,81.8192,81.8192,81.5957,81.6236,18258.0
2017-03-03 10:30:00,87.66,87.72,87.49,87.62,24464.0,81.6329,81.6888,81.4746,81.5957,24464.0
2017-03-03 10:40:00,87.59,87.9,87.58,87.9,33130.0,81.5678,81.8564,81.5584,81.8564,33130.0
2017-03-03 10:50:00,87.89,88.08,87.89,88.08,31151.0,81.8471,82.0241,81.8471,82.0241,31151.0
2017-03-03 11:00:00,88.06,88.21,87.97,88.15,24977.0,82.0054,82.1451,81.9216,82.0893,24977.0
2017-03-03 11:10:00,88.13,88.24,88.12,88.2,18215.0,82.0706,82.1731,82.0613,82.1358,18215.0
2017-03-03 11:20:00,88.19,88.25,88.13,88.2,24205.0,82.1265,82.1824,82.0706,82.1358,24205.0
2017-03-03 11:30:00,88.18,88.19,88.07,88.1,13216.0,82.1172,82.1265,82.0148,82.0427,13216.0
2017-03-03 11:40:00,88.1,88.17,88.06,88.15,15985.0,82.0427,82.1079,82.0054,82.0893,15985.0
2017-03-03 11:50:00,88.16,88.32,88.15,88.3,27295.0,82.0986,82.2476,82.0893,82.2289,27295.0
2017-03-03 12:00:00,88.27,88.3,88.23,88.27,16068.0,82.201,82.2289,82.1637,82.201,16068.0
2017-03-03 12:10:00,88.27,88.32,88.25,88.28,12163.0,82.201,82.2476,82.1824,82.2103,12163.0
2017-03-03 12:20:00,88.28,88.33,88.26,88.29,12370.0,82.2103,82.2569,82.1917,82.2196,12370.0
2017-03-03 12:30:00,88.28,88.44,88.27,88.44,16323.0,82.2103,82.3593,82.201,82.3593,16323.0
2017-03-03 12:40:00,88.43,88.51,88.42,88.42,17585.0,82.35,82.4245,82.3407,82.3407,17585.0
2017-03-03 12:50:00,88.4,88.41,88.33,88.35,19416.0,82.3221,82.3314,82.2569,82.2755,19416.0
2017-03-03 13:00:00,88.35,88.51,88.27,88.47,36052.0,82.2755,82.4245,82.201,82.3872,36052.0
2017-03-03 13:10:00,88.48,88.61,88.48,88.52,14468.0,82.3966,82.5176,82.3966,82.4338,14468.0
2017-03-03 13:20:00,88.5,88.54,88.43,88.49,15492.0,82.4152,82.4524,82.35,82.4059,15492.0
2017-03-03 13:30:00,88.5,88.54,88.33,88.44,35567.0,82.4152,82.4524,82.2569,82.3593,35567.0
2017-03-03 13:40:00,88.44,88.56,88.39,88.51,9697.0,82.3593,82.4711,82.3127,82.4245,9697.0
2017-03-03 13:50:00,88.5,88.55,88.43,88.52,13192.0,82.4152,82.4617,82.35,82.4338,13192.0
2017-03-03 14:00:00,88.5,88.53,88.47,88.51,9910.0,82.4152,82.4431,82.3872,82.4245,9910.0
2017-03-03 14:10:00,88.52,88.54,88.38,88.38,8807.0,82.4338,82.4524,82.3034,82.3034,8807.0
2017-03-03 14:20:00,88.39,88.5,88.37,88.45,14092.0,82.3127,82.4152,82.2941,82.3686,14092.0
2017-03-03 14:30:00,88.44,88.59,88.43,88.58,27289.0,82.3593,82.499,82.35,82.4897,27289.0
2017-03-03 14:40:00,88.57,88.62,88.56,88.6,29767.0,82.4804,82.5269,82.4711,82.5083,29767.0
2017-03-03 14:50:00,88.56,88.58,88.47,88.51,40431.0,82.4711,82.4897,82.3872,82.4245,40431.0
2017-03-03 15:00:00,88.49,88.55,88.45,88.49,22584.0,82.4059,82.4617,82.3686,82.4059,22584.0
2017-03-03 15:10:00,88.48,88.48,88.37,88.42,21378.0,82.3966,82.3966,82.2941,82.3407,21378.0
2017-03-03 15:20:00,88.43,88.47,88.38,88.41,24819.0,82.35,82.3872,82.3034,82.3314,24819.0
2017-03-03 15:30:00,88.41,88.62,88.39,88.62,35257.0,82.3314,82.5269,82.3127,82.5269,35257.0
2017-03-03 15:40:00,88.61,88.62,88.44,88.45,48736.0,82.5176,82.5269,82.3593,82.3686,48736.0
2017-03-03 15:50:00,88.45,88.58,88.44,88.5,92492.0,82.3686,82.4897,82.3593,82.4152,92492.0
2017-03-06 09:30:00,88.28,88.41,88.02,88.17,48916.0,82.2103,82.3314,81.9682,82.1079,48916.0
2017-03-06 09:40:00,88.22,88.3,88.11,88.19,17387.0,82.1544,82.2289,82.052,82.1265,17387.0
2017-03-06 09:50:00,88.14,88.31,88.09,88.26,18003.0,82.0799,82.2382,82.0334,82.1917,18003.0
2017-03-06 10:00:00,88.25,88.26,88.07,88.13,22717.0,82.1824,82.1917,82.0148,82.0706,22717.0
2017-03-06 10:10:00,88.11,88.11,87.91,87.91,13456.0,82.052,82.052,81.8658,81.8658,13456.0
2017-03-06 10:20:00,87.92,88.04,87.89,88.0,14602.0,81.8751,81.9868,81.8471,81.9496,14602.0
2017-03-06 10:30:00,88.01,88.17,88.0,88.13,10918.0,81.9589,82.1079,81.9496,82.0706,10918.0
2017-03-06 10:40:00,88.12,88.15,88.06,88.11,14003.0,82.0613,82.0893,82.0054,82.052,14003.0
2017-03-06 10:50:00,88.09,88.09,87.83,87.83,11327.0,82.0334,82.0334,81.7913,81.7913,11327.0
2017-03-06 11:00:00,87.85,87.94,87.82,87.93,14893.0,81.8099,81.8937,81.7819,81.8844,14893.0
2017-03-06 11:10:00,87.93,87.97,87.83,87.89,42932.0,81.8844,81.9216,81.7913,81.8471,42932.0
2017-03-06 11:20:00,87.88,87.94,87.75,87.84,75161.0,81.8378,81.8937,81.7168,81.8006,75161.0
2017-03-06 11:30:00,87.84,87.91,87.68,87.72,18080.0,81.8006,81.8658,81.6516,81.6888,18080.0
2017-03-06 11:40:00,87.72,87.82,87.72,87.78,11244.0,81.6888,81.7819,81.6888,81.7447,11244.0
2017-03-06 11:50:00,87.78,87.86,87.76,87.86,9533.0,81.7447,81.8192,81.7261,81.8192,9533.0
2017-03-06 12:00:00,87.87,87.98,87.87,87.92,13904.0,81.8285,81.9309,81.8285,81.8751,13904.0
2017-03-06 12:10:00,87.91,87.97,87.88,87.9,6769.0,81.8658,81.9216,81.8378,81.8564,6769.0
2017-03-06 12:20:00,87.89,87.98,87.85,87.97,9654.0,81.8471,81.9309,81.8099,81.9216,9654.0
2017-03-06 12:30:00,87.97,87.98,87.89,87.93,10840.0,81.9216,81.9309,81.8471,81.8844,10840.0
2017-03-06 12:40:00,87.95,87.98,87.93,87.94,7396.0,81.903,81.9309,81.8844,81.8937,7396.0
2017-03-06 12:50:00,87.95,88.01,87.95,88.0,10967.0,81.903,81.9589,81.903,81.9496,10967.0
2017-03-06 13:00:00,88.0,88.1,88.0,88.09,22948.0,81.9496,82.0427,81.9496,82.0334,22948.0
2017-03-06 13:10:00,88.1,88.17,88.07,88.11,12969.0,82.0427,82.1079,82.0148,82.052,12969.0
2017-03-06 13:20:00,88.13,88.26,88.13,88.21,11666.0,82.0706,82.1917,82.0706,82.1451,11666.0
2017-03-06 13:30:00,88.22,88.31,88.22,88.28,9324.0,82.1544,82.2382,82.1544,82.2103,9324.0
2017-03-06 13:40:00,88.28,88.32,88.17,88.19,9612.0,82.2103,82.2476,82.1079,82.1265,9612.0
2017-03-06 13:50:00,88.22,88.27,88.19,88.27,8123.0,82.1544,82.201,82.1265,82.201,8123.0
2017-03-06 14:00:00,88.25,88.27,88.13,88.22,11740.0,82.1824,82.201,82.0706,82.1544,11740.0
2017-03-06 14:10:00,88.21,88.25,88.18,88.21,9301.0,82.1451,82.1824,82.1172,82.1451,9301.0
2017-03-06 14:20:00,88.21,88.25,88.19,88.21,6394.0,82.1451,82.1824,82.1265,82.1451,6394.0
2017-03-06 14:30:00,88.19,88.26,88.17,88.2,9206.0,82.1265,82.1917,82.1079,82.1358,9206.0
2017-03-06 14:40:00,88.21,88.31,88.19,88.27,11156.0,82.1451,82.2382,82.1265,82.201,11156.0
2017-03-06 14:50:00,88.25,88.27,88.21,88.24,10015.0,82.1824,82.201,82.1451,82.1731,10015.0
2017-03-06 15:00:00,88.25,88.26,87.86,87.99,117651.0,82.1824,82.1917,81.8192,81.9403,117651.0
2017-03-06 15:10:00,88.0,88.03,87.94,88.03,42393.0,81.9496,81.9775,81.8937,81.9775,42393.0
2017-03-06 15:20:00,88.05,88.06,87.95,87.99,29434.0,81.9961,82.0054,81.903,81.9403,29434.0
2017-03-06 15:30:00,87.97,88.1,87.95,88.06,41861.0,81.9216,82.0427,81.903,82.0054,41861.0
2017-03-06 15:40:00,88.06,88.08,87.98,88.03,51120.0,82.0054,82.0241,81.9309,81.9775,51120.0
2017-03-06 15:50:00,88.03,88.04,87.78,87.79,195873.0,81.9775,81.9868,81.7447,81.754,195873.0
2017-03-07 09:30:00,87.4,87.67,86.8,86.94,85527.0,81.3908,81.6423,80.8321,80.9624,85527.0
2017-03-07 09:40:00,86.95,87.29,86.95,87.01,80614.0,80.9718,81.2884,80.9718,81.0276,80614.0
2017-03-07 09:50:00,87.0,87.54,86.99,87.38,59650.0,81.0183,81.5212,81.009,81.3722,59650.0
2017-03-07 10:00:00,87.34,87.35,87.12,87.13,24383.0,81.3349,81.3443,81.1301,81.1394,24383.0
2017-03-07 10:10:00,87.09,87.11,86.84,87.0,43310.0,81.1021,81.1208,80.8693,81.0183,43310.0
2017-03-07 10:20:00,87.01,87.21,87.01,87.15,31777.0,81.0276,81.2139,81.0276,81.158,31777.0
2017-03-07 10:30:00,87.18,87.27,87.14,87.15,23957.0,81.1859,81.2698,81.1487,81.158,23957.0
2017-03-07 10:40:00,87.16,87.21,87.07,87.1,22163.0,81.1673,81.2139,81.0835,81.1114,22163.0
2017-03-07 10:50:00,87.08,87.15,87.02,87.08,31718.0,81.0928,81.158,81.0369,81.0928,31718.0
2017-03-07 11:00:00,87.1,87.25,87.07,87.22,52014.0,81.1114,81.2511,81.0835,81.2232,52014.0
2017-03-07 11:10:00,87.22,87.23,87.16,87.23,21166.0,81.2232,81.2325,81.1673,81.2325,21166.0
2017-03-07 11:20:00,87.23,87.25,87.05,87.05,17051.0,81.2325,81.2511,81.0649,81.0649,17051.0
2017-03-07 11:30:00,87.06,87.1,87.05,87.1,12270.0,81.0742,81.1114,81.0649,81.1114,12270.0
2017-03-07 11:40:00,87.1,87.17,87.04,87.17,21438.0,81.1114,81.1766,81.0556,81.1766,21438.0
2017-03-07 11:50:00,87.15,87.23,87.13,87.19,20292.0,81.158,81.2325,81.1394,81.1953,20292.0
2017-03-07 12:00:00,87.19,87.25,87.19,87.23,9957.0,81.1953,81.2511,81.1953,81.2325,9957.0
2017-03-07 12:10:00,87.24,87.25,87.08,87.08,11310.0,81.2418,81.2511,81.0928,81.0928,11310.0
2017-03-07 12:20:00,87.09,87.2,87.08,87.18,9555.0,81.1021,81.2046,81.0928,81.1859,9555.0
2017-03-07 12:30:00,87.17,87.24,87.13,87.17,11272.0,81.1766,81.2418,81.1394,81.1766,11272.0
2017-03-07 12:40:00,87.18,87.23,87.13,87.19,10302.0,81.1859,81.2325,81.1394,81.1953,10302.0
2017-03-07 12:50:00,87.17,87.26,87.17,87.22,14248.0,81.1766,81.2604,81.1766,81.2232,14248.0
2017-03-07 13:00:00,87.22,87.29,87.17,87.28,21116.0,81.2232,81.2884,81.1766,81.2791,21116.0
2017-03-07 13:10:00,87.26,87.29,87.22,87.29,19269.0,81.2604,81.2884,81.2232,81.2884,19269.0
2017-03-07 13:20:00,87.29,87.3,87.16,87.17,14815.0,81.2884,81.2977,81.1673,81.1766,14815.0
2017-03-07 13:30:00,87.17,87.22,87.06,87.06,15039.0,81.1766,81.2232,81.0742,81.0742,15039.0
2017-03-07 13:40:00,87.06,87.12,87.02,87.06,25492.0,81.0742,81.1301,81.0369,81.0742,25492.0
2017-03-07 13:50:00,87.06,87.07,86.9,86.94,20721.0,81.0742,81.0835,80.9252,80.9624,20721.0
2017-03-07 14:00:00,86.96,86.99,86.92,86.95,35439.0,80.9811,81.009,80.9438,80.9718,35439.0
2017-03-07 14:10:00,86.96,86.97,86.8,86.88,32252.0,80.9811,80.9904,80.8321,80.9066,32252.0
2017-03-07 14:20:00,86.88,86.89,86.69,86.71,53002.0,80.9066,80.9159,80.7296,80.7483,53002.0
2017-03-07 14:30:00,86.72,86.85,86.67,86.76,28292.0,80.7576,80.8786,80.711,80.7948,28292.0
2017-03-07 14:40:00,86.76,86.91,86.75,86.85,14499.0,80.7948,80.9345,80.7855,80.8786,14499.0
2017-03-07 14:50:00,86.84,86.85,86.67,86.7,40255.0,80.8693,80.8786,80.711,80.7389,40255.0
2017-03-07 15:00:00,86.72,86.78,86.67,86.78,37649.0,80.7576,80.8134,80.711,80.8134,37649.0
2017-03-07 15:10:00,86.78,86.82,86.71,86.78,51688.0,80.8134,80.8507,80.7483,80.8134,51688.0
2017-03-07 15:20:00,86.79,86.86,86.72,86.73,49031.0,80.8228,80.8879,80.7576,80.7669,49031.0
2017-03-07 15:30:00,86.73,86.84,86.7,86.72,79034.0,80.7669,80.8693,80.7389,80.7576,79034.0
2017-03-07 15:40:00,86.72,86.72,86.43,86.51,164781.0,80.7576,80.7576,80.4875,80.562,164781.0
2017-03-07 15:50:00,86.52,86.67,86.51,86.61,197637.0,80.5713,80.711,80.562,80.6551,197637.0
2017-03-08 09:30:00,86.5,87.14,86.25,87.08,88817.0,80.5527,81.1487,80.3199,81.0928,88817.0
2017-03-08 09:40:00,87.05,87.36,87.03,87.32,67653.0,81.0649,81.3536,81.0463,81.3163,67653.0
2017-03-08 09:50:00,87.36,87.38,87.21,87.28,84924.0,81.3536,81.3722,81.2139,81.2791,84924.0
2017-03-08 10:00:00,87.28,87.56,87.25,87.54,92382.0,81.2791,81.5398,81.2511,81.5212,92382.0
2017-03-08 10:10:00,87.52,87.56,87.35,87.5,40524.0,81.5026,81.5398,81.3443,81.4839,40524.0
2017-03-08 10:20:00,87.48,87.74,87.45,87.72,40627.0,81.4653,81.7074,81.4374,81.6888,40627.0
2017-03-08 10:30:00,87.71,87.8,87.63,87.74,67492.0,81.6795,81.7633,81.605,81.7074,67492.0
2017-03-08 10:40:00,87.75,87.85,87.49,87.55,93163.0,81.7168,81.8099,81.4746,81.5305,93163.0
2017-03-08 10:50:00,87.54,87.58,87.35,87.41,21523.0,81.5212,81.5584,81.3443,81.4001,21523.0
2017-03-08 11:00:00,87.4,87.46,87.38,87.44,24689.0,81.3908,81.4467,81.3722,81.4281,24689.0
2017-03-08 11:10:00,87.44,87.5,87.35,87.35,19847.0,81.4281,81.4839,81.3443,81.3443,19847.0
2017-03-08 11:20:00,87.37,87.4,87.26,87.26,17550.0,81.3629,81.3908,81.2604,81.2604,17550.0
2017-03-08 11:30:00,87.28,87.32,87.22,87.32,10357.0,81.2791,81.3163,81.2232,81.3163,10357.0
2017-03-08 11:40:00,87.29,87.29,87.12,87.22,17803.0,81.2884,81.2884,81.1301,81.2232,17803.0
2017-03-08 11:50:00,87.21,87.24,87.02,87.09,20929.0,81.2139,81.2418,81.0369,81.1021,20929.0
2017-03-08 12:00:00,87.1,87.35,86.98,87.06,75461.0,81.1114,81.3443,80.9997,81.0742,75461.0
2017-03-08 12:10:00,87.04,87.09,86.79,86.82,33375.0,81.0556,81.1021,80.8228,80.8507,33375.0
2017-03-08 12:20:00,86.83,86.89,86.75,86.84,28191.0,80.86,80.9159,80.7855,80.8693,28191.0
2017-03-08 12:30:00,86.83,86.91,86.76,86.76,38015.0,80.86,80.9345,80.7948,80.7948,38015.0
2017-03-08 12:40:00,86.76,86.9,86.74,86.84,53050.0,80.7948,80.9252,80.7762,80.8693,53050.0
2017-03-08 12:50:00,86.83,86.95,86.81,86.92,40679.0,80.86,80.9718,80.8414,80.9438,40679.0
2017-03-08 13:00:00,86.91,86.92,86.78,86.81,21887.0,80.9345,80.9438,80.8134,80.8414,21887.0
2017-03-08 13:10:00,86.81,86.88,86.79,86.8,32092.0,80.8414,80.9066,80.8228,80.8321,32092.0
2017-03-08 13:20:00,86.81,86.9,86.75,86.79,50706.0,80.8414,80.9252,80.7855,80.8228,50706.0
2017-03-08 13:30:00,86.79,86.88,86.76,86.88,14381.0,80.8228,80.9066,80.7948,80.9066,14381.0
2017-03-08 13:40:00,86.88,86.88,86.71,86.71,24373.0,80.9066,80.9066,80.7483,80.7483,24373.0
2017-03-08 13:50:00,86.73,86.87,86.71,86.81,19322.0,80.7669,80.8973,80.7483,80.8414,19322.0
2017-03-08 14:00:00,86.78,86.87,86.61,86.62,33392.0,80.8134,80.8973,80.6551,80.6644,33392.0
2017-03-08 14:10:00,86.66,86.72,86.62,86.7,14424.0,80.7017,80.7576,80.6644,80.7389,14424.0
2017-03-08 14:20:00,86.7,86.71,86.42,86.55,64311.0,80.7389,80.7483,80.4782,80.5993,64311.0
2017-03-08 14:30:00,86.56,86.58,86.33,86.58,36709.0,80.6086,80.6272,80.3944,80.6272,36709.0
2017-03-08 14:40:00,86.59,86.7,86.55,86.7,12661.0,80.6365,80.7389,80.5993,80.7389,12661.0
2017-03-08 14:50:00,86.67,86.73,86.63,86.72,10615.0,80.711,80.7669,80.6738,80.7576,10615.0
2017-03-08 15:00:00,86.74,86.78,86.68,86.7,25386.0,80.7762,80.8134,80.7203,80.7389,25386.0
2017-03-08 15:10:00,86.7,86.73,86.61,86.65,17739.0,80.7389,80.7669,80.6551,80.6924,17739.0
2017-03-08 15:20:00,86.66,86.72,86.53,86.54,27710.0,80.7017,80.7576,80.5806,80.5899,27710.0
2017-03-08 15:30:00,86.54,86.58,86.33,86.36,73549.0,80.5899,80.6272,80.3944,80.4223,73549.0
2017-03-08 15:40:00,86.36,86.48,86.31,86.47,74717.0,80.4223,80.5341,80.3758,80.5248,74717.0
2017-03-08 15:50:00,86.47,86.5,86.4,86.48,97965.0,80.5248,80.5527,80.4596,80.5341,97965.0
2017-03-09 09:30:00,86.54,86.57,86.25,86.5,68032.0,80.5899,80.6179,80.3199,80.5527,68032.0
2017-03-09 09:40:00,86.54,86.71,86.41,86.64,45862.0,80.5899,80.7483,80.4689,80.6831,45862.0
2017-03-09 09:50:00,86.63,86.92,86.63,86.85,61815.0,80.6738,80.9438,80.6738,80.8786,61815.0
2017-03-09 10:00:00,86.84,87.5,86.82,87.44,88330.0,80.8693,81.4839,80.8507,81.4281,88330.0
2017-03-09 10:10:00,87.39,87.4,86.97,86.97,59690.0,81.3815,81.3908,80.9904,80.9904,59690.0
2017-03-09 10:20:00,86.99,87.07,86.91,86.91,11802.0,81.009,81.0835,80.9345,80.9345,11802.0
2017-03-09 10:30:00,86.89,86.99,86.86,86.98,14849.0,80.9159,81.009,80.8879,80.9997,14849.0
2017-03-09 10:40:00,86.92,87.15,86.84,87.15,68165.0,80.9438,81.158,80.8693,81.158,68165.0
2017-03-09 10:50:00,87.16,87.35,86.99,87.17,78525.0,81.1673,81.3443,81.009,81.1766,78525.0
2017-03-09 11:00:00,87.18,87.22,87.0,87.07,19895.0,81.1859,81.2232,81.0183,81.0835,19895.0
2017-03-09 11:10:00,87.07,87.14,87.02,87.14,26785.0,81.0835,81.1487,81.0369,81.1487,26785.0
2017-03-09 11:20:00,87.13,87.37,87.05,87.37,22948.0,81.1394,81.3629,81.0649,81.3629,22948.0
2017-03-09 11:30:00,87.37,87.39,87.29,87.32,45132.0,81.3629,81.3815,81.2884,81.3163,45132.0
2017-03-09 11:40:00,87.31,87.35,87.25,87.35,42819.0,81.307,81.3443,81.2511,81.3443,42819.0
2017-03-09 11:50:00,87.33,87.38,87.3,87.38,37905.0,81.3256,81.3722,81.2977,81.3722,37905.0
2017-03-09 12:00:00,87.36,87.55,87.35,87.52,92527.0,81.3536,81.5305,81.3443,81.5026,92527.0
2017-03-09 12:10:00,87.52,87.55,87.43,87.44,37056.0,81.5026,81.5305,81.4188,81.4281,37056.0
2017-03-09 12:20:00,87.44,87.46,87.38,87.46,14091.0,81.4281,81.4467,81.3722,81.4467,14091.0
2017-03-09 12:30:00,87.45,87.57,87.45,87.57,33572.0,81.4374,81.5491,81.4374,81.5491,33572.0
2017-03-09 12:40:00,87.57,87.61,87.49,87.6,19030.0,81.5491,81.5864,81.4746,81.5771,19030.0
2017-03-09 12:50:00,87.59,87.63,87.55,87.57,37872.0,81.5678,81.605,81.5305,81.5491,37872.0
2017-03-09 13:00:00,87.58,87.6,87.45,87.46,33656.0,81.5584,81.5771,81.4374,81.4467,33656.0
2017-03-09 13:10:00,87.47,87.55,87.47,87.51,14207.0,81.456,81.5305,81.456,81.4933,14207.0
2017-03-09 13:20:00,87.52,87.53,87.4,87.41,12694.0,81.5026,81.5119,81.3908,81.4001,12694.0
2017-03-09 13:30:00,87.42,87.44,87.25,87.28,29040.0,81.4094,81.4281,81.2511,81.2791,29040.0
2017-03-09 13:40:00,87.3,87.31,87.21,87.23,16095.0,81.2977,81.307,81.2139,81.2325,16095.0
2017-03-09 13:50:00,87.26,87.26,87.12,87.16,18849.0,81.2604,81.2604,81.1301,81.1673,18849.0
2017-03-09 14:00:00,87.16,87.18,86.91,86.95,13827.0,81.1673,81.1859,80.9345,80.9718,13827.0
2017-03-09 14:10:00,86.96,86.99,86.77,86.87,13724.0,80.9811,81.009,80.8041,80.8973,13724.0
2017-03-09 14:20:00,86.88,87.03,86.88,87.02,22378.0,80.9066,81.0463,80.9066,81.0369,22378.0
2017-03-09 14:30:00,87.0,87.04,86.97,87.0,32467.0,81.0183,81.0556,80.9904,81.0183,32467.0
2017-03-09 14:40:00,86.99,86.99,86.86,86.88,40717.0,81.009,81.009,80.8879,80.9066,40717.0
2017-03-09 14:50:00,86.88,87.04,86.87,87.02,22515.0,80.9066,81.0556,80.8973,81.0369,22515.0
2017-03-09 15:00:00,87.04,87.12,87.02,87.11,25346.0,81.0556,81.1301,81.0369,81.1208,25346.0
2017-03-09 15:10:00,87.11,87.12,87.03,87.08,36359.0,81.1208,81.1301,81.0463,81.0928,36359.0
2017-03-09 15:20:00,87.11,87.12,87.04,87.12,30135.0,81.1208,81.1301,81.0556,81.1301,30135.0
2017-03-09 15:30:00,87.11,87.14,87.03,87.03,50499.0,81.1208,81.1487,81.0463,81.0463,50499.0
2017-03-09 15:40:00,87.06,87.09,87.01,87.06,66917.0,81.0742,81.1021,81.0276,81.0742,66917.0
2017-03-09 15:50:00,87.05,87.07,86.89,86.89,147103.0,81.0649,81.0835,80.9159,80.9159,147103.0
2017-03-10 09:30:00,87.36,87.45,86.87,86.94,41577.0,81.3536,81.4374,80.8973,80.9624,41577.0
2017-03-10 09:40:00,86.93,87.06,86.83,86.91,28528.0,80.9531,81.0742,80.86,80.9345,28528.0
2017-03-10 09:50:00,86.92,87.08,86.74,87.01,40666.0,80.9438,81.0928,80.7762,81.0276,40666.0
2017-03-10 10:00:00,87.03,87.07,86.85,86.88,30671.0,81.0463,81.0835,80.8786,80.9066,30671.0
2017-03-10 10:10:00,86.94,86.96,86.74,86.76,34622.0,80.9624,80.9811,80.7762,80.7948,34622.0
2017-03-10 10:20:00,86.77,86.81,86.5,86.51,37191.0,80.8041,80.8414,80.5527,80.562,37191.0
2017-03-10 10:30:00,86.5,86.56,86.15,86.23,67534.0,80.5527,80.6086,80.2268,80.3013,67534.0
2017-03-10 10:40:00,86.22,86.34,86.17,86.26,73032.0,80.2919,80.4037,80.2454,80.3292,73032.0
2017-03-10 10:50:00,86.28,86.31,85.77,85.9,101030.0,80.3478,80.3758,79.8729,79.9939,101030.0
2017-03-10 11:00:00,85.89,85.97,85.58,85.71,58210.0,79.9846,80.0591,79.696,79.817,58210.0
2017-03-10 11:10:00,85.7,85.98,85.59,85.77,69440.0,79.8077,80.0684,79.7053,79.8729,69440.0
2017-03-10 11:20:00,85.76,85.93,85.67,85.76,55212.0,79.8636,80.0219,79.7798,79.8636,55212.0
2017-03-10 11:30:00,85.78,86.06,85.74,85.86,122453.0,79.8822,80.1429,79.8449,79.9567,122453.0
2017-03-10 11:40:00,85.86,85.98,85.85,85.96,37187.0,79.9567,80.0684,79.9474,80.0498,37187.0
2017-03-10 11:50:00,85.95,85.99,85.77,85.83,80575.0,80.0405,80.0778,79.8729,79.9288,80575.0
2017-03-10 12:00:00,85.8,86.09,85.8,85.94,60751.0,79.9008,80.1709,79.9008,80.0312,60751.0
2017-03-10 12:10:00,85.94,86.06,85.94,86.06,25221.0,80.0312,80.1429,80.0312,80.1429,25221.0
2017-03-10 12:20:00,86.06,86.16,86.01,86.15,22176.0,80.1429,80.2361,80.0964,80.2268,22176.0
2017-03-10 12:30:00,86.14,86.15,85.99,85.99,32627.0,80.2174,80.2268,80.0778,80.0778,32627.0
2017-03-10 12:40:00,85.99,86.05,85.97,86.03,24979.0,80.0778,80.1336,80.0591,80.115,24979.0
2017-03-10 12:50:00,86.04,86.05,85.83,85.92,34405.0,80.1243,80.1336,79.9288,80.0126,34405.0
2017-03-10 13:00:00,85.92,85.93,85.6,85.71,35520.0,80.0126,80.0219,79.7146,79.817,35520.0
2017-03-10 13:10:00,85.71,85.76,85.63,85.7,30951.0,79.817,79.8636,79.7425,79.8077,30951.0
2017-03-10 13:20:00,85.72,85.76,85.6,85.64,23909.0,79.8263,79.8636,79.7146,79.7518,23909.0
2017-03-10 13:30:00,85.67,85.69,85.57,85.64,30792.0,79.7798,79.7984,79.6866,79.7518,30792.0
2017-03-10 13:40:00,85.65,85.7,85.58,85.65,33291.0,79.7611,79.8077,79.696,79.7611,33291.0
2017-03-10 13:50:00,85.66,85.7,85.6,85.7,38626.0,79.7705,79.8077,79.7146,79.8077,38626.0
2017-03-10 14:00:00,85.7,85.94,85.65,85.91,62374.0,79.8077,80.0312,79.7611,80.0033,62374.0
2017-03-10 14:10:00,85.91,85.91,85.84,85.87,36921.0,80.0033,80.0033,79.9381,79.966,36921.0
2017-03-10 14:20:00,85.88,85.97,85.85,85.9,39099.0,79.9753,80.0591,79.9474,79.9939,39099.0
2017-03-10 14:30:00,85.9,85.9,85.61,85.61,43677.0,79.9939,79.9939,79.7239,79.7239,43677.0
2017-03-10 14:40:00,85.61,85.65,85.6,85.61,51031.0,79.7239,79.7611,79.7146,79.7239,51031.0
2017-03-10 14:50:00,85.6,85.65,85.55,85.6,50302.0,79.7146,79.7611,79.668,79.7146,50302.0
2017-03-10 15:00:00,85.61,85.81,85.61,85.69,54409.0,79.7239,79.9101,79.7239,79.7984,54409.0
2017-03-10 15:10:00,85.68,85.8,85.65,85.71,57242.0,79.7891,79.9008,79.7611,79.817,57242.0
2017-03-10 15:20:00,85.71,85.82,85.68,85.77,77538.0,79.817,79.9194,79.7891,79.8729,77538.0
2017-03-10 15:30:00,85.78,85.84,85.73,85.74,73301.0,79.8822,79.9381,79.8356,79.8449,73301.0
2017-03-10 15:40:00,85.74,85.8,85.69,85.76,76095.0,79.8449,79.9008,79.7984,79.8636,76095.0
2017-03-10 15:50:00,85.77,85.82,85.64,85.78,156952.0,79.8729,79.9194,79.7518,79.8822,156952.0
2017-03-13 09:30:00,85.98,85.98,85.53,85.59,50507.0,80.0684,80.0684,79.6494,79.7053,50507.0
2017-03-13 09:40:00,85.65,85.65,85.08,85.13,46865.0,79.7611,79.7611,79.2303,79.2769,46865.0
2017-03-13 09:50:00,85.13,85.29,85.01,85.01,54084.0,79.2769,79.4259,79.1651,79.1651,54084.0
2017-03-13 10:00:00,85.01,85.04,84.51,84.94,103146.0,79.1651,79.1931,78.6995,79.1,103146.0
2017-03-13 10:10:00,84.95,85.25,84.95,85.13,40999.0,79.1093,79.3886,79.1093,79.2769,40999.0
2017-03-13 10:20:00,85.13,85.13,85.0,85.01,31600.0,79.2769,79.2769,79.1558,79.1651,31600.0
2017-03-13 10:30:00,84.99,85.04,84.8,84.8,73570.0,79.1465,79.1931,78.9696,78.9696,73570.0
2017-03-13 10:40:00,84.81,84.84,84.44,84.8,110114.0,78.9789,79.0068,78.6343,78.9696,110114.0
2017-03-13 10:50:00,84.8,84.8,84.38,84.51,66484.0,78.9696,78.9696,78.5785,78.6995,66484.0
2017-03-13 11:00:00,84.51,84.71,84.39,84.42,71118.0,78.6995,78.8858,78.5878,78.6157,71118.0
2017-03-13 11:10:00,84.42,84.43,84.26,84.26,63959.0,78.6157,78.625,78.4667,78.4667,63959.0
2017-03-13 11:20:00,84.27,84.5,84.16,84.5,71031.0,78.476,78.6902,78.3736,78.6902,71031.0
2017-03-13 11:30:00,84.51,84.7,84.44,84.69,43412.0,78.6995,78.8765,78.6343,78.8671,43412.0
2017-03-13 11:40:00,84.7,84.7,84.5,84.68,56248.0,78.8765,78.8765,78.6902,78.8578,56248.0
2017-03-13 11:50:00,84.71,84.89,84.62,84.83,35263.0,78.8858,79.0534,78.802,78.9975,35263.0
2017-03-13 12:00:00,84.83,85.06,84.82,84.9,36131.0,78.9975,79.2117,78.9882,79.0627,36131.0
2017-03-13 12:10:00,84.87,84.98,84.77,84.9,46289.0,79.0348,79.1372,78.9416,79.0627,46289.0
2017-03-13 12:20:00,84.9,84.99,84.84,84.99,24992.0,79.0627,79.1465,79.0068,79.1465,24992.0
2017-03-13 12:30:00,84.99,85.15,84.97,85.11,25044.0,79.1465,79.2955,79.1279,79.2583,25044.0
2017-03-13 12:40:00,85.12,85.16,85.05,85.14,24543.0,79.2676,79.3048,79.2024,79.2862,24543.0
2017-03-13 12:50:00,85.14,85.19,85.07,85.19,19393.0,79.2862,79.3328,79.221,79.3328,19393.0
2017-03-13 13:00:00,85.19,85.2,85.11,85.14,24686.0,79.3328,79.3421,79.2583,79.2862,24686.0
2017-03-13 13:10:00,85.13,85.16,85.05,85.08,19979.0,79.2769,79.3048,79.2024,79.2303,19979.0
2017-03-13 13:20:00,85.07,85.13,85.04,85.11,18576.0,79.221,79.2769,79.1931,79.2583,18576.0
2017-03-13 13:30:00,85.09,85.18,85.05,85.13,28837.0,79.2396,79.3235,79.2024,79.2769,28837.0
2017-03-13 13:40:00,85.15,85.23,85.06,85.08,38123.0,79.2955,79.37,79.2117,79.2303,38123.0
2017-03-13 13:50:00,85.09,85.16,85.08,85.13,27813.0,79.2396,79.3048,79.2303,79.2769,27813.0
2017-03-13 14:00:00,85.12,85.15,85.03,85.12,37558.0,79.2676,79.2955,79.1838,79.2676,37558.0
2017-03-13 14:10:00,85.11,85.14,85.08,85.14,21714.0,79.2583,79.2862,79.2303,79.2862,21714.0
2017-03-13 14:20:00,85.14,85.22,85.08,85.12,80042.0,79.2862,79.3607,79.2303,79.2676,80042.0
2017-03-13 14:30:00,85.11,85.15,85.07,85.09,24724.0,79.2583,79.2955,79.221,79.2396,24724.0
2017-03-13 14:40:00,85.06,85.09,85.01,85.03,22079.0,79.2117,79.2396,79.1651,79.1838,22079.0
2017-03-13 14:50:00,85.04,85.16,85.03,85.14,37900.0,79.1931,79.3048,79.1838,79.2862,37900.0
2017-03-13 15:00:00,85.14,85.22,85.13,85.18,31542.0,79.2862,79.3607,79.2769,79.3235,31542.0
2017-03-13 15:10:00,85.2,85.26,85.07,85.1,33533.0,79.3421,79.398,79.221,79.249,33533.0
2017-03-13 15:20:00,85.11,85.11,84.95,85.0,43103.0,79.2583,79.2583,79.1093,79.1558,43103.0
2017-03-13 15:30:00,85.01,85.04,84.95,84.97,59989.0,79.1651,79.1931,79.1093,79.1279,59989.0
2017-03-13 15:40:00,84.96,85.09,84.96,85.06,81052.0,79.1186,79.2396,79.1186,79.2117,81052.0
2017-03-13 15:50:00,85.05,85.06,84.95,85.0,135128.0,79.2024,79.2117,79.1093,79.1558,135128.0
2017-03-14 09:30:00,84.28,84.4,83.81,84.2,145775.0,78.4853,78.5971,78.0476,78.4108,145775.0
2017-03-14 09:40:00,84.23,84.27,84.1,84.19,78934.0,78.4388,78.476,78.3177,78.4015,78934.0
2017-03-14 09:50:00,84.21,84.21,83.53,83.53,121412.0,78.4201,78.4201,77.7869,77.7869,121412.0
2017-03-14 10:00:00,83.53,83.74,83.36,83.46,96570.0,77.7869,77.9825,77.6286,77.7217,96570.0
2017-03-14 10:10:00,83.46,83.55,83.17,83.22,43711.0,77.7217,77.8055,77.4516,77.4982,43711.0
2017-03-14 10:20:00,83.24,83.39,83.05,83.21,96223.0,77.5168,77.6565,77.3399,77.4889,96223.0
2017-03-14 10:30:00,83.22,83.48,83.13,83.19,50912.0,77.4982,77.7403,77.4144,77.4703,50912.0
2017-03-14 10:40:00,83.18,83.49,83.18,83.4,33410.0,77.461,77.7496,77.461,77.6658,33410.0
2017-03-14 10:50:00,83.42,83.52,83.22,83.23,41705.0,77.6845,77.7776,77.4982,77.5075,41705.0
2017-03-14 11:00:00,83.22,83.46,83.21,83.38,47210.0,77.4982,77.7217,77.4889,77.6472,47210.0
2017-03-14 11:10:00,83.38,83.76,83.34,83.73,26176.0,77.6472,78.0011,77.61,77.9731,26176.0
2017-03-14 11:20:00,83.74,83.74,83.55,83.61,55585.0,77.9825,77.9825,77.8055,77.8614,55585.0
2017-03-14 11:30:00,83.61,83.74,83.51,83.67,62355.0,77.8614,77.9825,77.7683,77.9173,62355.0
2017-03-14 11:40:00,83.68,83.78,83.65,83.78,48559.0,77.9266,78.0197,77.8986,78.0197,48559.0
2017-03-14 11:50:00,83.76,83.78,83.58,83.6,44333.0,78.0011,78.0197,77.8335,77.8521,44333.0
2017-03-14 12:00:00,83.63,83.69,83.5,83.5,35239.0,77.88,77.9359,77.759,77.759,35239.0
2017-03-14 12:10:00,83.51,83.52,83.37,83.44,29029.0,77.7683,77.7776,77.6379,77.7031,29029.0
2017-03-14 12:20:00,83.42,83.47,83.41,83.47,23648.0,77.6845,77.731,77.6751,77.731,23648.0
2017-03-14 12:30:00,83.47,83.56,83.43,83.45,16325.0,77.731,77.8148,77.6938,77.7124,16325.0
2017-03-14 12:40:00,83.45,83.5,83.38,83.41,23960.0,77.7124,77.759,77.6472,77.6751,23960.0
2017-03-14 12:50:00,83.43,83.47,83.3,83.45,16193.0,77.6938,77.731,77.5727,77.7124,16193.0
2017-03-14 13:00:00,83.45,83.62,83.44,83.51,20860.0,77.7124,77.8707,77.7031,77.7683,20860.0
2017-03-14 13:10:00,83.52,83.69,83.51,83.58,19380.0,77.7776,77.9359,77.7683,77.8335,19380.0
2017-03-14 13:20:00,83.57,83.67,83.53,83.67,22648.0,77.8241,77.9173,77.7869,77.9173,22648.0
2017-03-14 13:30:00,83.68,83.7,83.58,83.63,27539.0,77.9266,77.9452,77.8335,77.88,27539.0
2017-03-14 13:40:00,83.64,83.68,83.59,83.64,15847.0,77.8893,77.9266,77.8428,77.8893,15847.0
2017-03-14 13:50:00,83.63,83.73,83.6,83.68,47401.0,77.88,77.9731,77.8521,77.9266,47401.0
2017-03-14 14:00:00,83.68,83.77,83.61,83.77,73894.0,77.9266,78.0104,77.8614,78.0104,73894.0
2017-03-14 14:10:00,83.75,83.79,83.7,83.75,31758.0,77.9918,78.029,77.9452,77.9918,31758.0
2017-03-14 14:20:00,83.76,83.8,83.72,83.8,27220.0,78.0011,78.0383,77.9638,78.0383,27220.0
2017-03-14 14:30:00,83.79,83.9,83.76,83.82,52299.0,78.029,78.1315,78.0011,78.057,52299.0
2017-03-14 14:40:00,83.79,83.87,83.75,83.87,33042.0,78.029,78.1035,77.9918,78.1035,33042.0
2017-03-14 14:50:00,83.86,83.88,83.79,83.83,26978.0,78.0942,78.1128,78.029,78.0663,26978.0
2017-03-14 15:00:00,83.85,83.98,83.82,83.93,71420.0,78.0849,78.206,78.057,78.1594,71420.0
2017-03-14 15:10:00,83.91,84.0,83.84,84.0,48661.0,78.1408,78.2246,78.0756,78.2246,48661.0
2017-03-14 15:20:00,83.98,84.07,83.96,84.02,49962.0,78.206,78.2898,78.1873,78.2432,49962.0
2017-03-14 15:30:00,84.01,84.01,83.9,83.94,71583.0,78.2339,78.2339,78.1315,78.1687,71583.0
2017-03-14 15:40:00,83.94,83.94,83.7,83.75,140963.0,78.1687,78.1687,77.9452,77.9918,140963.0
2017-03-14 15:50:00,83.75,83.76,83.67,83.69,231395.0,77.9918,78.0011,77.9173,77.9359,231395.0
2017-03-15 09:30:00,84.0,84.52,83.8,84.26,75392.0,78.2246,78.7088,78.0383,78.4667,75392.0
2017-03-15 09:40:00,84.27,84.47,84.24,84.38,28911.0,78.476,78.6623,78.4481,78.5785,28911.0
2017-03-15 09:50:00,84.38,84.56,84.36,84.52,34919.0,78.5785,78.7461,78.5598,78.7088,34919.0
2017-03-15 10:00:00,84.54,84.67,84.52,84.67,33656.0,78.7275,78.8485,78.7088,78.8485,33656.0
2017-03-15 10:10:00,84.66,84.73,84.42,84.52,29245.0,78.8392,78.9044,78.6157,78.7088,29245.0
2017-03-15 10:20:00,84.52,84.54,84.24,84.29,29776.0,78.7088,78.7275,78.4481,78.4946,29776.0
2017-03-15 10:30:00,84.23,84.28,83.95,84.2,86115.0,78.4388,78.4853,78.178,78.4108,86115.0
2017-03-15 10:40:00,84.22,84.58,84.2,84.58,62258.0,78.4295,78.7647,78.4108,78.7647,62258.0
2017-03-15 10:50:00,84.58,84.66,84.48,84.66,61313.0,78.7647,78.8392,78.6716,78.8392,61313.0
2017-03-15 11:00:00,84.66,84.81,84.58,84.68,43989.0,78.8392,78.9789,78.7647,78.8578,43989.0
2017-03-15 11:10:00,84.67,84.79,84.66,84.79,35287.0,78.8485,78.9603,78.8392,78.9603,35287.0
2017-03-15 11:20:00,84.78,84.89,84.77,84.78,32340.0,78.951,79.0534,78.9416,78.951,32340.0
2017-03-15 11:30:00,84.77,84.81,84.59,84.81,49976.0,78.9416,78.9789,78.774,78.9789,49976.0
2017-03-15 11:40:00,84.81,84.89,84.72,84.73,34513.0,78.9789,79.0534,78.8951,78.9044,34513.0
2017-03-15 11:50:00,84.73,84.83,84.68,84.83,26601.0,78.9044,78.9975,78.8578,78.9975,26601.0
2017-03-15 12:00:00,84.83,84.97,84.81,84.97,33522.0,78.9975,79.1279,78.9789,79.1279,33522.0
2017-03-15 12:10:00,84.96,84.97,84.85,84.94,32442.0,79.1186,79.1279,79.0161,79.1,32442.0
2017-03-15 12:20:00,84.93,84.97,84.81,84.95,40717.0,79.0906,79.1279,78.9789,79.1093,40717.0
2017-03-15 12:30:00,84.93,85.07,84.93,85.04,21400.0,79.0906,79.221,79.0906,79.1931,21400.0
2017-03-15 12:40:00,85.03,85.11,85.01,85.05,18707.0,79.1838,79.2583,79.1651,79.2024,18707.0
2017-03-15 12:50:00,85.03,85.13,85.02,85.09,17125.0,79.1838,79.2769,79.1745,79.2396,17125.0
2017-03-15 13:00:00,85.11,85.15,85.01,85.02,21683.0,79.2583,79.2955,79.1651,79.1745,21683.0
2017-03-15 13:10:00,85.03,85.09,84.98,85.01,19788.0,79.1838,79.2396,79.1372,79.1651,19788.0
2017-03-15 13:20:00,85.01,85.02,84.91,85.02,27439.0,79.1651,79.1745,79.072,79.1745,27439.0
2017-03-15 13:30:00,85.02,85.04,84.98,85.01,33121.0,79.1745,79.1931,79.1372,79.1651,33121.0
2017-03-15 13:40:00,85.02,85.02,84.95,84.95,19846.0,79.1745,79.1745,79.1093,79.1093,19846.0
2017-03-15 13:50:00,84.95,85.06,84.91,84.97,23928.0,79.1093,79.2117,79.072,79.1279,23928.0
2017-03-15 14:00:00,85.05,85.51,84.99,85.49,75160.0,79.2024,79.6308,79.1465,79.6121,75160.0
2017-03-15 14:10:00,85.47,85.7,85.4,85.4,48523.0,79.5935,79.8077,79.5283,79.5283,48523.0
2017-03-15 14:20:00,85.39,85.49,85.34,85.36,32650.0,79.519,79.6121,79.4725,79.4911,32650.0
2017-03-15 14:30:00,85.36,85.36,85.07,85.22,38571.0,79.4911,79.4911,79.221,79.3607,38571.0
2017-03-15 14:40:00,85.22,85.66,85.19,85.66,52543.0,79.3607,79.7705,79.3328,79.7705,52543.0
2017-03-15 14:50:00,85.64,85.79,85.42,85.45,87629.0,79.7518,79.8915,79.547,79.5749,87629.0
2017-03-15 15:00:00,85.45,85.59,85.44,85.54,41765.0,79.5749,79.7053,79.5656,79.6587,41765.0
2017-03-15 15:10:00,85.55,85.68,85.53,85.68,51500.0,79.668,79.7891,79.6494,79.7891,51500.0
2017-03-15 15:20:00,85.67,85.74,85.51,85.54,113162.0,79.7798,79.8449,79.6308,79.6587,113162.0
2017-03-15 15:30:00,85.52,85.73,85.51,85.62,64441.0,79.6401,79.8356,79.6308,79.7332,64441.0
2017-03-15 15:40:00,85.62,85.67,85.48,85.5,131123.0,79.7332,79.7798,79.6028,79.6215,131123.0
2017-03-15 15:50:00,85.5,85.64,85.46,85.56,205306.0,79.6215,79.7518,79.5842,79.6773,205306.0
2017-03-16 09:30:00,85.43,85.73,85.28,85.58,69248.0,79.5563,79.8356,79.4166,79.696,69248.0
2017-03-16 09:40:00,85.57,85.57,85.06,85.06,45791.0,79.6866,79.6866,79.2117,79.2117,45791.0
2017-03-16 09:50:00,85.15,85.19,84.94,84.95,22376.0,79.2955,79.3328,79.1,79.1093,22376.0
2017-03-16 10:00:00,84.99,85.03,84.89,84.91,39664.0,79.1465,79.1838,79.0534,79.072,39664.0
2017-03-16 10:10:00,84.9,84.92,84.63,84.75,50901.0,79.0627,79.0813,78.8113,78.923,50901.0
2017-03-16 10:20:00,84.75,84.86,84.66,84.8,63164.0,78.923,79.0255,78.8392,78.9696,63164.0
2017-03-16 10:30:00,84.83,84.9,84.55,84.55,68809.0,78.9975,79.0627,78.7368,78.7368,68809.0
2017-03-16 10:40:00,84.55,84.72,84.55,84.7,39484.0,78.7368,78.8951,78.7368,78.8765,39484.0
2017-03-16 10:50:00,84.72,84.78,84.56,84.61,55057.0,78.8951,78.951,78.7461,78.7926,55057.0
2017-03-16 11:00:00,84.61,84.62,84.34,84.44,50251.0,78.7926,78.802,78.5412,78.6343,50251.0
2017-03-16 11:10:00,84.43,84.46,84.29,84.4,18858.0,78.625,78.653,78.4946,78.5971,18858.0
2017-03-16 11:20:00,84.38,84.4,84.22,84.36,33287.0,78.5785,78.5971,78.4295,78.5598,33287.0
2017-03-16 11:30:00,84.35,84.37,84.13,84.14,22337.0,78.5505,78.5691,78.3456,78.355,22337.0
2017-03-16 11:40:00,84.11,84.17,83.98,84.03,52965.0,78.327,78.3829,78.206,78.2525,52965.0
2017-03-16 11:50:00,84.03,84.15,84.03,84.1,26433.0,78.2525,78.3643,78.2525,78.3177,26433.0
2017-03-16 12:00:00,84.08,84.15,84.03,84.12,22301.0,78.2991,78.3643,78.2525,78.3363,22301.0
2017-03-16 12:10:00,84.12,84.25,84.11,84.25,15591.0,78.3363,78.4574,78.327,78.4574,15591.0
2017-03-16 12:20:00,84.24,84.25,84.13,84.14,24642.0,78.4481,78.4574,78.3456,78.355,24642.0
2017-03-16 12:30:00,84.16,84.18,84.09,84.15,9542.0,78.3736,78.3922,78.3084,78.3643,9542.0
2017-03-16 12:40:00,84.15,84.31,84.14,84.2,16829.0,78.3643,78.5133,78.355,78.4108,16829.0
2017-03-16 12:50:00,84.21,84.28,84.16,84.21,13358.0,78.4201,78.4853,78.3736,78.4201,13358.0
2017-03-16 13:00:00,84.2,84.23,84.08,84.08,14669.0,78.4108,78.4388,78.2991,78.2991,14669.0
2017-03-16 13:10:00,84.09,84.13,83.9,83.9,35231.0,78.3084,78.3456,78.1315,78.1315,35231.0
2017-03-16 13:20:00,83.92,83.98,83.91,83.97,14200.0,78.1501,78.206,78.1408,78.1966,14200.0
2017-03-16 13:30:00,83.95,84.03,83.95,83.98,23714.0,78.178,78.2525,78.178,78.206,23714.0
2017-03-16 13:40:00,83.98,84.21,83.97,84.2,22348.0,78.206,78.4201,78.1966,78.4108,22348.0
2017-03-16 13:50:00,84.22,84.31,84.13,84.17,25728.0,78.4295,78.5133,78.3456,78.3829,25728.0
2017-03-16 14:00:00,84.17,84.32,84.17,84.31,21518.0,78.3829,78.5226,78.3829,78.5133,21518.0
2017-03-16 14:10:00,84.31,84.35,84.14,84.24,30143.0,78.5133,78.5505,78.355,78.4481,30143.0
2017-03-16 14:20:00,84.2,84.34,84.17,84.33,20094.0,78.4108,78.5412,78.3829,78.5319,20094.0
2017-03-16 14:30:00,84.33,84.35,84.27,84.31,19805.0,78.5319,78.5505,78.476,78.5133,19805.0
2017-03-16 14:40:00,84.31,84.32,84.05,84.1,31466.0,78.5133,78.5226,78.2711,78.3177,31466.0
2017-03-16 14:50:00,84.1,84.1,83.98,84.01,30499.0,78.3177,78.3177,78.206,78.2339,30499.0
2017-03-16 15:00:00,84.03,84.15,83.98,84.14,25377.0,78.2525,78.3643,78.206,78.355,25377.0
2017-03-16 15:10:00,84.13,84.16,84.09,84.16,24134.0,78.3456,78.3736,78.3084,78.3736,24134.0
2017-03-16 15:20:00,84.16,84.29,84.15,84.21,63428.0,78.3736,78.4946,78.3643,78.4201,63428.0
2017-03-16 15:30:00,84.21,84.25,84.12,84.15,55214.0,78.4201,78.4574,78.3363,78.3643,55214.0
2017-03-16 15:40:00,84.15,84.25,84.14,84.2,69259.0,78.3643,78.4574,78.355,78.4108,69259.0
2017-03-16 15:50:00,84.21,84.35,84.18,84.25,181376.0,78.4201,78.5505,78.3922,78.4574,181376.0
2017-03-17 09:30:00,84.45,84.46,84.01,84.15,266061.0,78.6436,78.653,78.2339,78.3643,266061.0
2017-03-17 09:40:00,84.18,84.31,84.06,84.08,17673.0,78.3922,78.5133,78.2805,78.2991,17673.0
2017-03-17 09:50:00,84.09,84.29,84.06,84.1,15128.0,78.3084,78.4946,78.2805,78.3177,15128.0
2017-03-17 10:00:00,84.11,84.27,84.08,84.14,19289.0,78.327,78.476,78.2991,78.355,19289.0
2017-03-17 10:10:00,84.13,84.2,84.03,84.2,24854.0,78.3456,78.4108,78.2525,78.4108,24854.0
2017-03-17 10:20:00,84.18,84.49,84.09,84.49,23816.0,78.3922,78.6809,78.3084,78.6809,23816.0
2017-03-17 10:30:00,84.49,84.49,84.17,84.17,112506.0,78.6809,78.6809,78.3829,78.3829,112506.0
2017-03-17 10:40:00,84.2,84.42,84.2,84.4,13647.0,78.4108,78.6157,78.4108,78.5971,13647.0
2017-03-17 10:50:00,84.38,84.38,84.25,84.25,13831.0,78.5785,78.5785,78.4574,78.4574,13831.0
2017-03-17 11:00:00,84.24,84.25,84.11,84.14,29443.0,78.4481,78.4574,78.327,78.355,29443.0
2017-03-17 11:10:00,84.14,84.34,84.14,84.3,15172.0,78.355,78.5412,78.355,78.504,15172.0
2017-03-17 11:20:00,84.29,84.29,83.84,84.02,98243.0,78.4946,78.4946,78.0756,78.2432,98243.0
2017-03-17 11:30:00,84.02,84.14,83.99,84.03,19063.0,78.2432,78.355,78.2153,78.2525,19063.0
2017-03-17 11:40:00,84.05,84.27,84.04,84.2,30533.0,78.2711,78.476,78.2618,78.4108,30533.0
2017-03-17 11:50:00,84.18,84.21,84.15,84.16,23123.0,78.3922,78.4201,78.3643,78.3736,23123.0
2017-03-17 12:00:00,84.15,84.22,84.0,84.06,69564.0,78.3643,78.4295,78.2246,78.2805,69564.0
2017-03-17 12:10:00,84.06,84.08,83.94,83.99,51905.0,78.2805,78.2991,78.1687,78.2153,51905.0
2017-03-17 12:20:00,84.0,84.05,83.95,83.99,18621.0,78.2246,78.2711,78.178,78.2153,18621.0
2017-03-17 12:30:00,83.99,84.01,83.96,84.0,26147.0,78.2153,78.2339,78.1873,78.2246,26147.0
2017-03-17 12:40:00,84.0,84.06,83.98,84.06,23884.0,78.2246,78.2805,78.206,78.2805,23884.0
2017-03-17 12:50:00,84.06,84.17,83.99,84.16,58379.0,78.2805,78.3829,78.2153,78.3736,58379.0
2017-03-17 13:00:00,84.18,84.34,84.17,84.33,21208.0,78.3922,78.5412,78.3829,78.5319,21208.0
2017-03-17 13:10:00,84.34,84.57,84.34,84.5,25649.0,78.5412,78.7554,78.5412,78.6902,25649.0
2017-03-17 13:20:00,84.49,84.62,84.43,84.43,26083.0,78.6809,78.802,78.625,78.625,26083.0
2017-03-17 13:30:00,84.44,84.48,84.37,84.43,17599.0,78.6343,78.6716,78.5691,78.625,17599.0
2017-03-17 13:40:00,84.43,84.48,84.32,84.32,19233.0,78.625,78.6716,78.5226,78.5226,19233.0
2017-03-17 13:50:00,84.33,84.45,84.33,84.42,14613.0,78.5319,78.6436,78.5319,78.6157,14613.0
2017-03-17 14:00:00,84.42,84.46,84.4,84.41,20825.0,78.6157,78.653,78.5971,78.6064,20825.0
2017-03-17 14:10:00,84.4,84.51,84.4,84.42,17511.0,78.5971,78.6995,78.5971,78.6157,17511.0
2017-03-17 14:20:00,84.42,84.7,84.42,84.52,64219.0,78.6157,78.8765,78.6157,78.7088,64219.0
2017-03-17 14:30:00,84.52,84.61,84.49,84.5,22823.0,78.7088,78.7926,78.6809,78.6902,22823.0
2017-03-17 14:40:00,84.5,84.65,84.5,84.62,27977.0,78.6902,78.8299,78.6902,78.802,27977.0
2017-03-17 14:50:00,84.62,84.62,84.52,84.62,30715.0,78.802,78.802,78.7088,78.802,30715.0
2017-03-17 15:00:00,84.62,84.71,84.58,84.61,30531.0,78.802,78.8858,78.7647,78.7926,30531.0
2017-03-17 15:10:00,84.61,84.69,84.61,84.68,27950.0,78.7926,78.8671,78.7926,78.8578,27950.0
2017-03-17 15:20:00,84.68,84.7,84.62,84.67,35100.0,78.8578,78.8765,78.802,78.8485,35100.0
2017-03-17 15:30:00,84.67,84.67,84.55,84.61,46478.0,78.8485,78.8485,78.7368,78.7926,46478.0
2017-03-17 15:40:00,84.62,84.69,84.59,84.63,58751.0,78.802,78.8671,78.774,78.8113,58751.0
2017-03-17 15:50:00,84.64,84.73,84.58,84.58,151038.0,78.8206,78.9044,78.7647,78.7647,151038.0
2017-03-20 09:30:00,84.56,84.77,84.13,84.19,40215.0,78.7461,78.9416,78.3456,78.4015,40215.0
2017-03-20 09:40:00,84.19,84.43,84.18,84.4,23364.0,78.4015,78.625,78.3922,78.5971,23364.0
2017-03-20 09:50:00,84.37,84.38,83.93,83.95,39184.0,78.5691,78.5785,78.1594,78.178,39184.0
2017-03-20 10:00:00,83.94,84.07,83.92,83.96,37804.0,78.1687,78.2898,78.1501,78.1873,37804.0
2017-03-20 10:10:00,83.98,84.04,83.94,83.98,34728.0,78.206,78.2618,78.1687,78.206,34728.0
2017-03-20 10:20:00,84.0,84.09,83.96,83.96,25927.0,78.2246,78.3084,78.1873,78.1873,25927.0
2017-03-20 10:30:00,83.96,83.97,83.77,83.84,53915.0,78.1873,78.1966,78.0104,78.0756,53915.0
2017-03-20 10:40:00,83.85,84.02,83.85,83.88,25639.0,78.0849,78.2432,78.0849,78.1128,25639.0
2017-03-20 10:50:00,83.88,84.02,83.88,83.93,35318.0,78.1128,78.2432,78.1128,78.1594,35318.0
2017-03-20 11:00:00,83.93,83.98,83.77,83.9,23305.0,78.1594,78.206,78.0104,78.1315,23305.0
2017-03-20 11:10:00,83.91,83.98,83.88,83.91,17390.0,78.1408,78.206,78.1128,78.1408,17390.0
2017-03-20 11:20:00,83.89,84.08,83.88,84.08,43762.0,78.1221,78.2991,78.1128,78.2991,43762.0
2017-03-20 11:30:00,84.08,84.1,83.94,83.95,14654.0,78.2991,78.3177,78.1687,78.178,14654.0
2017-03-20 11:40:00,83.95,84.17,83.94,84.13,22965.0,78.178,78.3829,78.1687,78.3456,22965.0
2017-03-20 11:50:00,84.13,84.22,84.05,84.2,20793.0,78.3456,78.4295,78.2711,78.4108,20793.0
2017-03-20 12:00:00,84.18,84.2,83.97,84.02,17522.0,78.3922,78.4108,78.1966,78.2432,17522.0
2017-03-20 12:10:00,84.02,84.06,83.88,83.9,39931.0,78.2432,78.2805,78.1128,78.1315,39931.0
2017-03-20 12:20:00,83.9,84.04,83.83,83.95,37936.0,78.1315,78.2618,78.0663,78.178,37936.0
2017-03-20 12:30:00,83.95,84.02,83.92,83.96,88764.0,78.178,78.2432,78.1501,78.1873,88764.0
2017-03-20 12:40:00,83.97,84.12,83.96,84.08,115093.0,78.1966,78.3363,78.1873,78.2991,115093.0
2017-03-20 12:50:00,84.08,84.09,83.97,84.0,72892.0,78.2991,78.3084,78.1966,78.2246,72892.0
2017-03-20 13:00:00,83.98,84.01,83.93,83.98,33352.0,78.206,78.2339,78.1594,78.206,33352.0
2017-03-20 13:10:00,83.99,84.01,83.94,83.98,26801.0,78.2153,78.2339,78.1687,78.206,26801.0
2017-03-20 13:20:00,83.98,83.99,83.82,83.83,34463.0,78.206,78.2153,78.057,78.0663,34463.0
2017-03-20 13:30:00,83.82,83.82,83.69,83.73,20059.0,78.057,78.057,77.9359,77.9731,20059.0
2017-03-20 13:40:00,83.73,83.73,83.54,83.63,13244.0,77.9731,77.9731,77.7962,77.88,13244.0
2017-03-20 13:50:00,83.63,83.73,83.61,83.72,15053.0,77.88,77.9731,77.8614,77.9638,15053.0
2017-03-20 14:00:00,83.74,83.85,83.73,83.79,25543.0,77.9825,78.0849,77.9731,78.029,25543.0
2017-03-20 14:10:00,83.79,83.93,83.78,83.91,19288.0,78.029,78.1594,78.0197,78.1408,19288.0
2017-03-20 14:20:00,83.91,83.98,83.9,83.93,26518.0,78.1408,78.206,78.1315,78.1594,26518.0
2017-03-20 14:30:00,83.92,83.97,83.82,83.85,44975.0,78.1501,78.1966,78.057,78.0849,44975.0
2017-03-20 14:40:00,83.85,83.88,83.62,83.66,56114.0,78.0849,78.1128,77.8707,77.908,56114.0
2017-03-20 14:50:00,83.67,83.73,83.63,83.65,81126.0,77.9173,77.9731,77.88,77.8986,81126.0
2017-03-20 15:00:00,83.65,83.79,83.65,83.77,21229.0,77.8986,78.029,77.8986,78.0104,21229.0
2017-03-20 15:10:00,83.77,83.99,83.72,83.95,41367.0,78.0104,78.2153,77.9638,78.178,41367.0
2017-03-20 15:20:00,83.96,83.98,83.9,83.92,38652.0,78.1873,78.206,78.1315,78.1501,38652.0
2017-03-20 15:30:00,83.91,84.0,83.87,83.97,35158.0,78.1408,78.2246,78.1035,78.1966,35158.0
2017-03-20 15:40:00,83.97,83.97,83.77,83.84,46512.0,78.1966,78.1966,78.0104,78.0756,46512.0
2017-03-20 15:50:00,83.85,83.96,83.85,83.93,122360.0,78.0849,78.1873,78.0849,78.1594,122360.0
2017-03-21 09:30:00,83.93,84.49,83.89,84.36,59711.0,78.1594,78.6809,78.1221,78.5598,59711.0
2017-03-21 09:40:00,84.36,84.36,83.9,83.9,24821.0,78.5598,78.5598,78.1315,78.1315,24821.0
2017-03-21 09:50:00,83.85,83.86,83.2,83.25,67609.0,78.0849,78.0942,77.4796,77.5261,67609.0
2017-03-21 10:00:00,83.32,83.4,83.06,83.35,73187.0,77.5913,77.6658,77.3492,77.6193,73187.0
2017-03-21 10:10:00,83.36,83.45,83.3,83.33,50330.0,77.6286,77.7124,77.5727,77.6006,50330.0
2017-03-21 10:20:00,83.33,83.38,82.83,82.9,63313.0,77.6006,77.6472,77.135,77.2002,63313.0
2017-03-21 10:30:00,82.91,83.0,82.79,82.91,110005.0,77.2095,77.2933,77.0978,77.2095,110005.0
2017-03-21 10:40:00,82.88,83.32,82.86,83.3,71124.0,77.1816,77.5913,77.163,77.5727,71124.0
2017-03-21 10:50:00,83.3,83.31,82.9,82.98,43440.0,77.5727,77.582,77.2002,77.2747,43440.0
2017-03-21 11:00:00,83.0,83.04,82.8,82.95,107245.0,77.2933,77.3306,77.1071,77.2468,107245.0
2017-03-21 11:10:00,82.99,83.17,82.83,82.88,53916.0,77.284,77.4516,77.135,77.1816,53916.0
2017-03-21 11:20:00,82.91,82.95,82.5,82.64,46714.0,77.2095,77.2468,76.8277,76.9581,46714.0
2017-03-21 11:30:00,82.64,82.7,81.51,82.22,149970.0,76.9581,77.014,75.9058,76.567,149970.0
2017-03-21 11:40:00,82.24,82.66,82.24,82.64,54405.0,76.5856,76.9767,76.5856,76.9581,54405.0
2017-03-21 11:50:00,82.64,83.04,82.63,83.04,24916.0,76.9581,77.3306,76.9488,77.3306,24916.0
2017-03-21 12:00:00,83.04,83.04,82.73,82.97,44243.0,77.3306,77.3306,77.0419,77.2654,44243.0
2017-03-21 12:10:00,82.95,83.0,82.65,82.66,28200.0,77.2468,77.2933,76.9674,76.9767,28200.0
2017-03-21 12:20:00,82.65,82.84,82.61,82.79,26136.0,76.9674,77.1443,76.9302,77.0978,26136.0
2017-03-21 12:30:00,82.82,82.88,82.75,82.81,27762.0,77.1257,77.1816,77.0605,77.1164,27762.0
2017-03-21 12:40:00,82.83,82.86,82.61,82.75,33864.0,77.135,77.163,76.9302,77.0605,33864.0
2017-03-21 12:50:00,82.71,82.86,82.6,82.77,24906.0,77.0233,77.163,76.9208,77.0792,24906.0
2017-03-21 13:00:00,82.76,82.77,82.56,82.58,60367.0,77.0698,77.0792,76.8836,76.9022,60367.0
2017-03-21 13:10:00,82.58,82.66,82.47,82.52,53822.0,76.9022,76.9767,76.7998,76.8463,53822.0
2017-03-21 13:20:00,82.49,82.57,82.44,82.55,31035.0,76.8184,76.8929,76.7718,76.8743,31035.0
2017-03-21 13:30:00,82.56,82.68,82.5,82.6,38716.0,76.8836,76.9953,76.8277,76.9208,38716.0
2017-03-21 13:40:00,82.64,82.8,82.64,82.68,25915.0,76.9581,77.1071,76.9581,76.9953,25915.0
2017-03-21 13:50:00,82.7,82.8,82.62,82.62,42033.0,77.014,77.1071,76.9395,76.9395,42033.0
2017-03-21 14:00:00,82.58,82.79,82.58,82.71,38791.0,76.9022,77.0978,76.9022,77.0233,38791.0
2017-03-21 14:10:00,82.7,82.96,82.69,82.95,52419.0,77.014,77.2561,77.0047,77.2468,52419.0
2017-03-21 14:20:00,82.95,82.99,82.87,82.95,26629.0,77.2468,77.284,77.1723,77.2468,26629.0
2017-03-21 14:30:00,82.95,83.09,82.93,83.04,24786.0,77.2468,77.3772,77.2282,77.3306,24786.0
2017-03-21 14:40:00,83.01,83.03,82.78,82.86,29051.0,77.3027,77.3213,77.0885,77.163,29051.0
2017-03-21 14:50:00,82.89,83.03,82.79,83.01,34794.0,77.1909,77.3213,77.0978,77.3027,34794.0
2017-03-21 15:00:00,83.01,83.07,82.9,82.94,51251.0,77.3027,77.3585,77.2002,77.2375,51251.0
2017-03-21 15:10:00,82.92,82.96,82.76,82.77,44753.0,77.2188,77.2561,77.0698,77.0792,44753.0
2017-03-21 15:20:00,82.78,82.84,82.57,82.69,125650.0,77.0885,77.1443,76.8929,77.0047,125650.0
2017-03-21 15:30:00,82.69,82.82,82.64,82.64,52947.0,77.0047,77.1257,76.9581,76.9581,52947.0
2017-03-21 15:40:00,82.64,82.73,82.47,82.53,54858.0,76.9581,77.0419,76.7998,76.8557,54858.0
2017-03-21 15:50:00,82.54,82.67,82.5,82.63,106378.0,76.865,76.986,76.8277,76.9488,106378.0
2017-03-22 09:30:00,82.5,82.61,81.83,82.35,70770.0,76.8277,76.9302,76.2038,76.688,70770.0
2017-03-22 09:40:00,82.38,82.41,82.16,82.33,30943.0,76.716,76.7439,76.5111,76.6694,30943.0
2017-03-22 09:50:00,82.35,82.41,81.97,82.03,33235.0,76.688,76.7439,76.3342,76.39,33235.0
2017-03-22 10:00:00,82.06,82.37,81.73,81.75,32474.0,76.418,76.7067,76.1107,76.1293,32474.0
2017-03-22 10:10:00,81.79,81.81,81.36,81.54,123997.0,76.1665,76.1852,75.7661,75.9337,123997.0
2017-03-22 10:20:00,81.56,81.78,81.54,81.75,70785.0,75.9523,76.1572,75.9337,76.1293,70785.0
2017-03-22 10:30:00,81.73,82.03,81.54,81.9,75053.0,76.1107,76.39,75.9337,76.269,75053.0
2017-03-22 10:40:00,81.9,82.14,81.79,81.82,160683.0,76.269,76.4925,76.1665,76.1945,160683.0
2017-03-22 10:50:00,81.85,82.12,81.85,82.1,64875.0,76.2224,76.4738,76.2224,76.4552,64875.0
2017-03-22 11:00:00,82.09,82.16,81.99,82.12,49364.0,76.4459,76.5111,76.3528,76.4738,49364.0
2017-03-22 11:10:00,82.12,82.53,82.11,82.39,50030.0,76.4738,76.8557,76.4645,76.7253,50030.0
2017-03-22 11:20:00,82.36,82.43,82.23,82.25,48537.0,76.6973,76.7625,76.5763,76.5949,48537.0
2017-03-22 11:30:00,82.26,82.27,82.05,82.22,44708.0,76.6042,76.6135,76.4087,76.567,44708.0
2017-03-22 11:40:00,82.23,82.28,82.08,82.15,21187.0,76.5763,76.6228,76.4366,76.5018,21187.0
2017-03-22 11:50:00,82.13,82.22,82.02,82.21,22477.0,76.4832,76.567,76.3807,76.5577,22477.0
2017-03-22 12:00:00,82.21,82.38,82.2,82.3,40587.0,76.5577,76.716,76.5483,76.6415,40587.0
2017-03-22 12:10:00,82.3,82.31,82.13,82.31,82554.0,76.6415,76.6508,76.4832,76.6508,82554.0
2017-03-22 12:20:00,82.3,82.32,81.99,82.11,43112.0,76.6415,76.6601,76.3528,76.4645,43112.0
2017-03-22 12:30:00,82.08,82.24,82.07,82.15,22432.0,76.4366,76.5856,76.4273,76.5018,22432.0
2017-03-22 12:40:00,82.16,82.23,82.11,82.12,20876.0,76.5111,76.5763,76.4645,76.4738,20876.0
2017-03-22 12:50:00,82.12,82.19,82.02,82.07,25251.0,76.4738,76.539,76.3807,76.4273,25251.0
2017-03-22 13:00:00,82.07,82.08,81.82,82.0,141146.0,76.4273,76.4366,76.1945,76.3621,141146.0
2017-03-22 13:10:00,82.0,82.07,81.95,82.01,61691.0,76.3621,76.4273,76.3155,76.3714,61691.0
2017-03-22 13:20:00,82.01,82.07,81.92,82.07,85528.0,76.3714,76.4273,76.2876,76.4273,85528.0
2017-03-22 13:30:00,82.07,82.2,82.02,82.2,27901.0,76.4273,76.5483,76.3807,76.5483,27901.0
2017-03-22 13:40:00,82.2,82.2,81.96,81.97,23836.0,76.5483,76.5483,76.3248,76.3342,23836.0
2017-03-22 13:50:00,81.96,81.96,81.67,81.92,40624.0,76.3248,76.3248,76.0548,76.2876,40624.0
2017-03-22 14:00:00,81.92,81.96,81.88,81.93,21806.0,76.2876,76.3248,76.2503,76.2969,21806.0
2017-03-22 14:10:00,81.93,82.08,81.9,81.91,33531.0,76.2969,76.4366,76.269,76.2783,33531.0
2017-03-22 14:20:00,81.9,82.1,81.9,82.02,23325.0,76.269,76.4552,76.269,76.3807,23325.0
2017-03-22 14:30:00,82.04,82.16,82.01,82.16,29786.0,76.3993,76.5111,76.3714,76.5111,29786.0
2017-03-22 14:40:00,82.17,82.33,82.11,82.31,32472.0,76.5204,76.6694,76.4645,76.6508,32472.0
2017-03-22 14:50:00,82.32,82.35,82.24,82.27,24396.0,76.6601,76.688,76.5856,76.6135,24396.0
2017-03-22 15:00:00,82.27,82.35,82.24,82.29,34463.0,76.6135,76.688,76.5856,76.6322,34463.0
2017-03-22 15:10:00,82.29,82.48,82.29,82.48,32057.0,76.6322,76.8091,76.6322,76.8091,32057.0
2017-03-22 15:20:00,82.48,82.63,82.47,82.58,52887.0,76.8091,76.9488,76.7998,76.9022,52887.0
2017-03-22 15:30:00,82.58,82.58,82.36,82.38,38142.0,76.9022,76.9022,76.6973,76.716,38142.0
2017-03-22 15:40:00,82.38,82.61,82.38,82.51,98020.0,76.716,76.9302,76.716,76.837,98020.0
2017-03-22 15:50:00,82.5,82.73,82.49,82.57,162303.0,76.8277,77.0419,76.8184,76.8929,162303.0
2017-03-23 09:30:00,82.52,83.26,82.39,83.19,84732.0,76.8463,77.5355,76.7253,77.4703,84732.0
2017-03-23 09:40:00,83.14,83.39,82.88,83.34,28440.0,77.4237,77.6565,77.1816,77.61,28440.0
2017-03-23 09:50:00,83.37,83.47,83.23,83.32,25326.0,77.6379,77.731,77.5075,77.5913,25326.0
2017-03-23 10:00:00,83.28,83.51,83.28,83.46,90704.0,77.5541,77.7683,77.5541,77.7217,90704.0
2017-03-23 10:10:00,83.48,83.53,83.38,83.47,54402.0,77.7403,77.7869,77.6472,77.731,54402.0
2017-03-23 10:20:00,83.47,83.72,83.41,83.54,43550.0,77.731,77.9638,77.6751,77.7962,43550.0
2017-03-23 10:30:00,83.53,83.83,83.53,83.82,62770.0,77.7869,78.0663,77.7869,78.057,62770.0
2017-03-23 10:40:00,83.82,83.93,83.68,83.79,66749.0,78.057,78.1594,77.9266,78.029,66749.0
2017-03-23 10:50:00,83.81,84.06,83.81,83.84,88575.0,78.0476,78.2805,78.0476,78.0756,88575.0
2017-03-23 11:00:00,83.84,84.06,83.83,84.06,57886.0,78.0756,78.2805,78.0663,78.2805,57886.0
2017-03-23 11:10:00,84.03,84.21,83.92,84.05,65864.0,78.2525,78.4201,78.1501,78.2711,65864.0
2017-03-23 11:20:00,84.06,84.06,83.76,83.82,64447.0,78.2805,78.2805,78.0011,78.057,64447.0
2017-03-23 11:30:00,83.81,83.81,83.68,83.71,27175.0,78.0476,78.0476,77.9266,77.9545,27175.0
2017-03-23 11:40:00,83.71,83.71,83.6,83.61,26533.0,77.9545,77.9545,77.8521,77.8614,26533.0
2017-03-23 11:50:00,83.61,83.7,83.58,83.67,42210.0,77.8614,77.9452,77.8335,77.9173,42210.0
2017-03-23 12:00:00,83.66,83.71,83.53,83.54,64900.0,77.908,77.9545,77.7869,77.7962,64900.0
2017-03-23 12:10:00,83.54,83.66,83.54,83.6,33389.0,77.7962,77.908,77.7962,77.8521,33389.0
2017-03-23 12:20:00,83.6,83.66,83.56,83.66,24917.0,77.8521,77.908,77.8148,77.908,24917.0
2017-03-23 12:30:00,83.63,83.81,83.5,83.5,35015.0,77.88,78.0476,77.759,77.759,35015.0
2017-03-23 12:40:00,83.5,83.51,83.14,83.25,51107.0,77.759,77.7683,77.4237,77.5261,51107.0
2017-03-23 12:50:00,83.28,83.42,83.24,83.26,56484.0,77.5541,77.6845,77.5168,77.5355,56484.0
2017-03-23 13:00:00,83.27,83.29,82.66,82.66,165786.0,77.5448,77.5634,76.9767,76.9767,165786.0
2017-03-23 13:10:00,82.69,82.8,82.45,82.73,147531.0,77.0047,77.1071,76.7812,77.0419,147531.0
2017-03-23 13:20:00,82.73,82.88,82.71,82.73,45967.0,77.0419,77.1816,77.0233,77.0419,45967.0
2017-03-23 13:30:00,82.74,83.21,82.72,83.18,94874.0,77.0512,77.4889,77.0326,77.461,94874.0
2017-03-23 13:40:00,83.17,83.17,83.0,83.13,49136.0,77.4516,77.4516,77.2933,77.4144,49136.0
2017-03-23 13:50:00,83.13,83.27,83.1,83.18,36225.0,77.4144,77.5448,77.3865,77.461,36225.0
2017-03-23 14:00:00,83.18,83.22,83.1,83.14,41929.0,77.461,77.4982,77.3865,77.4237,41929.0
2017-03-23 14:10:00,83.14,83.3,83.03,83.3,48090.0,77.4237,77.5727,77.3213,77.5727,48090.0
2017-03-23 14:20:00,83.29,83.35,83.23,83.34,29363.0,77.5634,77.6193,77.5075,77.61,29363.0
2017-03-23 14:30:00,83.33,83.46,83.29,83.44,36994.0,77.6006,77.7217,77.5634,77.7031,36994.0
2017-03-23 14:40:00,83.42,83.61,83.41,83.59,48366.0,77.6845,77.8614,77.6751,77.8428,48366.0
2017-03-23 14:50:00,83.59,83.66,83.51,83.51,46662.0,77.8428,77.908,77.7683,77.7683,46662.0
2017-03-23 15:00:00,83.52,83.52,83.3,83.4,66121.0,77.7776,77.7776,77.5727,77.6658,66121.0
2017-03-23 15:10:00,83.41,83.43,83.13,83.17,51176.0,77.6751,77.6938,77.4144,77.4516,51176.0
2017-03-23 15:20:00,83.18,83.28,83.09,83.12,47446.0,77.461,77.5541,77.3772,77.4051,47446.0
2017-03-23 15:30:00,83.12,83.2,82.97,83.18,81374.0,77.4051,77.4796,77.2654,77.461,81374.0
2017-03-23 15:40:00,83.18,83.24,83.12,83.24,82977.0,77.461,77.5168,77.4051,77.5168,82977.0
2017-03-23 15:50:00,83.23,83.28,83.13,83.19,173069.0,77.5075,77.5541,77.4144,77.4703,173069.0
2017-03-24 09:30:00,83.64,85.36,83.41,85.27,153702.0,77.8893,79.4911,77.6751,79.4073,153702.0
2017-03-24 09:40:00,85.21,85.37,84.95,85.04,92093.0,79.3514,79.5004,79.1093,79.1931,92093.0
2017-03-24 09:50:00,85.06,85.25,84.96,85.12,42715.0,79.2117,79.3886,79.1186,79.2676,42715.0
2017-03-24 10:00:00,85.14,85.2,84.94,85.2,62423.0,79.2862,79.3421,79.1,79.3421,62423.0
2017-03-24 10:10:00,85.16,85.17,84.99,85.08,49547.0,79.3048,79.3141,79.1465,79.2303,49547.0
2017-03-24 10:20:00,85.05,85.23,85.05,85.21,64948.0,79.2024,79.37,79.2024,79.3514,64948.0
2017-03-24 10:30:00,85.17,85.3,85.1,85.29,52348.0,79.3141,79.4352,79.249,79.4259,52348.0
2017-03-24 10:40:00,85.26,85.52,85.22,85.29,111071.0,79.398,79.6401,79.3607,79.4259,111071.0
2017-03-24 10:50:00,85.29,85.37,85.22,85.32,109972.0,79.4259,79.5004,79.3607,79.4538,109972.0
2017-03-24 11:00:00,85.33,85.5,85.26,85.28,48863.0,79.4631,79.6215,79.398,79.4166,48863.0
2017-03-24 11:10:00,85.31,85.53,85.27,85.47,60654.0,79.4445,79.6494,79.4073,79.5935,60654.0
2017-03-24 11:20:00,85.46,85.7,85.31,85.37,105385.0,79.5842,79.8077,79.4445,79.5004,105385.0
2017-03-24 11:30:00,85.36,85.48,85.05,85.08,54859.0,79.4911,79.6028,79.2024,79.2303,54859.0
2017-03-24 11:40:00,85.09,85.18,84.92,85.09,76041.0,79.2396,79.3235,79.0813,79.2396,76041.0
2017-03-24 11:50:00,85.11,85.28,85.11,85.2,31888.0,79.2583,79.4166,79.2583,79.3421,31888.0
2017-03-24 12:00:00,85.2,85.2,85.06,85.15,25218.0,79.3421,79.3421,79.2117,79.2955,25218.0
2017-03-24 12:10:00,85.12,85.48,85.11,85.44,98894.0,79.2676,79.6028,79.2583,79.5656,98894.0
2017-03-24 12:20:00,85.44,85.77,85.38,85.74,88100.0,79.5656,79.8729,79.5097,79.8449,88100.0
2017-03-24 12:30:00,85.76,86.06,85.55,85.95,113624.0,79.8636,80.1429,79.668,80.0405,113624.0
2017-03-24 12:40:00,85.92,86.18,85.8,86.0,107795.0,80.0126,80.2547,79.9008,80.0871,107795.0
2017-03-24 12:50:00,85.99,86.24,85.91,86.17,110036.0,80.0778,80.3106,80.0033,80.2454,110036.0
2017-03-24 13:00:00,86.19,86.48,86.15,86.3,118241.0,80.264,80.5341,80.2268,80.3664,118241.0
2017-03-24 13:10:00,86.32,86.32,86.01,86.16,104039.0,80.3851,80.3851,80.0964,80.2361,104039.0
2017-03-24 13:20:00,86.16,86.18,85.75,86.05,275781.0,80.2361,80.2547,79.8543,80.1336,275781.0
2017-03-24 13:30:00,86.04,86.17,85.62,85.73,328537.0,80.1243,80.2454,79.7332,79.8356,328537.0
2017-03-24 13:40:00,85.75,85.98,85.73,85.86,34122.0,79.8543,80.0684,79.8356,79.9567,34122.0
2017-03-24 13:50:00,85.91,86.06,85.86,85.93,360716.0,80.0033,80.1429,79.9567,80.0219,360716.0
2017-03-24 14:00:00,85.92,86.1,85.66,85.67,108981.0,80.0126,80.1802,79.7705,79.7798,108981.0
2017-03-24 14:10:00,85.69,85.71,85.32,85.36,60156.0,79.7984,79.817,79.4538,79.4911,60156.0
2017-03-24 14:20:00,85.38,85.48,85.3,85.48,64045.0,79.5097,79.6028,79.4352,79.6028,64045.0
2017-03-24 14:30:00,85.49,85.51,85.35,85.38,61820.0,79.6121,79.6308,79.4818,79.5097,61820.0
2017-03-24 14:40:00,85.37,85.57,85.31,85.38,51403.0,79.5004,79.6866,79.4445,79.5097,51403.0
2017-03-24 14:50:00,85.4,85.58,85.35,85.35,343898.0,79.5283,79.696,79.4818,79.4818,343898.0
2017-03-24 15:00:00,85.36,85.36,85.13,85.27,50908.0,79.4911,79.4911,79.2769,79.4073,50908.0
2017-03-24 15:10:00,85.25,85.35,85.05,85.25,48280.0,79.3886,79.4818,79.2024,79.3886,48280.0
2017-03-24 15:20:00,85.23,85.28,85.15,85.15,163008.0,79.37,79.4166,79.2955,79.2955,163008.0
2017-03-24 15:30:00,85.14,86.14,85.1,85.93,235839.0,79.2862,80.2174,79.249,80.0219,235839.0
2017-03-24 15:40:00,85.94,86.03,85.68,85.91,460378.0,80.0312,80.115,79.7891,80.0033,460378.0
2017-03-24 15:50:00,85.9,86.11,85.84,86.04,509769.0,79.9939,80.1895,79.9381,80.1243,509769.0
2017-03-27 09:30:00,87.84,90.0,87.76,89.67,668787.0,81.8006,83.8121,81.7261,83.5047,668787.0
2017-03-27 09:40:00,89.66,90.76,89.54,90.29,735301.0,83.4954,84.5198,83.3837,84.0821,735301.0
2017-03-27 09:50:00,90.29,90.38,89.5,89.63,472715.0,84.0821,84.1659,83.3464,83.4675,472715.0
2017-03-27 10:00:00,89.7,90.28,89.69,90.22,725290.0,83.5327,84.0728,83.5234,84.0169,725290.0
2017-03-27 10:10:00,90.21,90.53,90.15,90.2,375307.0,84.0076,84.3056,83.9517,83.9983,375307.0
2017-03-27 10:20:00,90.21,90.24,89.9,90.04,321689.0,84.0076,84.0356,83.7189,83.8493,321689.0
2017-03-27 10:30:00,90.04,90.33,89.96,90.13,238454.0,83.8493,84.1194,83.7748,83.9331,238454.0
2017-03-27 10:40:00,90.13,90.84,89.87,90.77,222524.0,83.9331,84.5943,83.691,84.5291,222524.0
2017-03-27 10:50:00,90.75,91.03,90.66,90.84,155228.0,84.5105,84.7712,84.4267,84.5943,155228.0
2017-03-27 11:00:00,90.85,90.85,90.51,90.68,118506.0,84.6036,84.6036,84.287,84.4453,118506.0
2017-03-27 11:10:00,90.71,90.71,90.28,90.54,143205.0,84.4732,84.4732,84.0728,84.3149,143205.0
2017-03-27 11:20:00,90.53,90.75,90.53,90.67,91177.0,84.3056,84.5105,84.3056,84.436,91177.0
2017-03-27 11:30:00,90.68,90.75,90.34,90.4,79896.0,84.4453,84.5105,84.1287,84.1846,79896.0
2017-03-27 11:40:00,90.4,90.51,90.29,90.37,62181.0,84.1846,84.287,84.0821,84.1566,62181.0
2017-03-27 11:50:00,90.37,90.43,90.07,90.37,168382.0,84.1566,84.2125,83.8772,84.1566,168382.0
2017-03-27 12:00:00,90.37,90.42,90.26,90.31,40672.0,84.1566,84.2032,84.0542,84.1007,40672.0
2017-03-27 12:10:00,90.28,90.42,90.16,90.4,100990.0,84.0728,84.2032,83.9611,84.1846,100990.0
2017-03-27 12:20:00,90.4,90.41,89.88,90.1,153620.0,84.1846,84.1939,83.7003,83.9052,153620.0
2017-03-27 12:30:00,90.07,90.23,89.98,90.12,79268.0,83.8772,84.0262,83.7934,83.9238,79268.0
2017-03-27 12:40:00,90.08,90.23,90.0,90.18,71479.0,83.8866,84.0262,83.8121,83.9797,71479.0
2017-03-27 12:50:00,90.18,90.2,90.01,90.04,272080.0,83.9797,83.9983,83.8214,83.8493,272080.0
2017-03-27 13:00:00,90.04,90.13,89.75,89.76,118393.0,83.8493,83.9331,83.5792,83.5886,118393.0
2017-03-27 13:10:00,89.74,89.75,89.43,89.68,98163.0,83.5699,83.5792,83.2812,83.5141,98163.0
2017-03-27 13:20:00,89.65,90.0,89.65,89.97,121882.0,83.4861,83.8121,83.4861,83.7841,121882.0
2017-03-27 13:30:00,89.96,90.1,89.88,89.95,91281.0,83.7748,83.9052,83.7003,83.7655,91281.0
2017-03-27 13:40:00,89.95,90.03,89.87,89.9,69614.0,83.7655,83.84,83.691,83.7189,69614.0
2017-03-27 13:50:00,89.9,89.96,89.82,89.9,140914.0,83.7189,83.7748,83.6444,83.7189,140914.0
2017-03-27 14:00:00,89.91,90.28,89.9,90.21,347529.0,83.7282,84.0728,83.7189,84.0076,347529.0
2017-03-27 14:10:00,90.21,90.24,89.88,89.94,125900.0,84.0076,84.0356,83.7003,83.7562,125900.0
2017-03-27 14:20:00,89.93,90.29,89.91,90.27,62321.0,83.7469,84.0821,83.7282,84.0635,62321.0
2017-03-27 14:30:00,90.27,90.33,90.18,90.26,45479.0,84.0635,84.1194,83.9797,84.0542,45479.0
2017-03-27 14:40:00,90.25,90.35,90.21,90.31,37717.0,84.0449,84.138,84.0076,84.1007,37717.0
2017-03-27 14:50:00,90.32,90.34,90.24,90.27,44979.0,84.1101,84.1287,84.0356,84.0635,44979.0
2017-03-27 15:00:00,90.26,90.33,90.19,90.28,75437.0,84.0542,84.1194,83.989,84.0728,75437.0
2017-03-27 15:10:00,90.27,90.45,90.2,90.2,79631.0,84.0635,84.2311,83.9983,83.9983,79631.0
2017-03-27 15:20:00,90.21,90.34,90.07,90.27,77427.0,84.0076,84.1287,83.8772,84.0635,77427.0
2017-03-27 15:30:00,90.25,90.41,90.2,90.26,106454.0,84.0449,84.1939,83.9983,84.0542,106454.0
2017-03-27 15:40:00,90.26,90.42,90.22,90.42,178347.0,84.0542,84.2032,84.0169,84.2032,178347.0
2017-03-27 15:50:00,90.42,90.55,90.32,90.49,445687.0,84.2032,84.3242,84.1101,84.2684,445687.0
2017-03-28 09:30:00,89.99,90.17,89.07,89.18,212295.0,83.8027,83.9704,82.946,83.0484,212295.0
2017-03-28 09:40:00,89.2,89.4,88.42,88.49,325756.0,83.0671,83.2533,82.3407,82.4059,325756.0
2017-03-28 09:50:00,88.61,89.01,88.39,88.78,201125.0,82.5176,82.8901,82.3127,82.6759,201125.0
2017-03-28 10:00:00,88.78,89.09,88.56,88.88,93533.0,82.6759,82.9646,82.4711,82.7691,93533.0
2017-03-28 10:10:00,88.91,89.04,88.71,89.03,229723.0,82.797,82.9181,82.6107,82.9087,229723.0
2017-03-28 10:20:00,89.04,89.06,88.41,88.44,171216.0,82.9181,82.9367,82.3314,82.3593,171216.0
2017-03-28 10:30:00,88.45,88.71,88.22,88.24,140854.0,82.3686,82.6107,82.1544,82.1731,140854.0
2017-03-28 10:40:00,88.27,88.62,88.14,88.56,78665.0,82.201,82.5269,82.0799,82.4711,78665.0
2017-03-28 10:50:00,88.53,88.56,88.04,88.12,132858.0,82.4431,82.4711,81.9868,82.0613,132858.0
2017-03-28 11:00:00,88.14,88.29,88.07,88.29,158536.0,82.0799,82.2196,82.0148,82.2196,158536.0
2017-03-28 11:10:00,88.3,88.51,88.3,88.4,68930.0,82.2289,82.4245,82.2289,82.3221,68930.0
2017-03-28 11:20:00,88.4,88.73,88.37,88.72,86062.0,82.3221,82.6294,82.2941,82.6201,86062.0
2017-03-28 11:30:00,88.68,88.8,88.68,88.74,51847.0,82.5828,82.6946,82.5828,82.6387,51847.0
2017-03-28 11:40:00,88.74,89.05,88.74,89.02,94364.0,82.6387,82.9274,82.6387,82.8994,94364.0
2017-03-28 11:50:00,89.03,89.21,88.96,88.97,83253.0,82.9087,83.0764,82.8436,82.8529,83253.0
2017-03-28 12:00:00,88.96,89.01,88.56,88.56,72877.0,82.8436,82.8901,82.4711,82.4711,72877.0
2017-03-28 12:10:00,88.56,88.6,88.47,88.51,63791.0,82.4711,82.5083,82.3872,82.4245,63791.0
2017-03-28 12:20:00,88.52,88.65,88.5,88.64,29878.0,82.4338,82.5549,82.4152,82.5456,29878.0
2017-03-28 12:30:00,88.66,88.77,88.25,88.25,71359.0,82.5642,82.6666,82.1824,82.1824,71359.0
2017-03-28 12:40:00,88.25,88.34,88.21,88.23,65117.0,82.1824,82.2662,82.1451,82.1637,65117.0
2017-03-28 12:50:00,88.21,88.31,88.13,88.31,46600.0,82.1451,82.2382,82.0706,82.2382,46600.0
2017-03-28 13:00:00,88.29,88.43,88.27,88.36,20023.0,82.2196,82.35,82.201,82.2848,20023.0
2017-03-28 13:10:00,88.36,88.86,88.35,88.76,41884.0,82.2848,82.7504,82.2755,82.6573,41884.0
2017-03-28 13:20:00,88.78,88.79,88.6,88.74,27481.0,82.6759,82.6852,82.5083,82.6387,27481.0
2017-03-28 13:30:00,88.75,88.8,88.61,88.78,38894.0,82.648,82.6946,82.5176,82.6759,38894.0
2017-03-28 13:40:00,88.77,88.86,88.74,88.82,45074.0,82.6666,82.7504,82.6387,82.7132,45074.0
2017-03-28 13:50:00,88.79,88.81,88.69,88.74,63762.0,82.6852,82.7039,82.5921,82.6387,63762.0
2017-03-28 14:00:00,88.73,88.76,88.44,88.62,41458.0,82.6294,82.6573,82.3593,82.5269,41458.0
2017-03-28 14:10:00,88.62,88.77,88.59,88.66,27826.0,82.5269,82.6666,82.499,82.5642,27826.0
2017-03-28 14:20:00,88.66,88.88,88.63,88.71,25703.0,82.5642,82.7691,82.5362,82.6107,25703.0
2017-03-28 14:30:00,88.69,88.85,88.63,88.81,87912.0,82.5921,82.7411,82.5362,82.7039,87912.0
2017-03-28 14:40:00,88.8,89.15,88.74,89.13,86092.0,82.6946,83.0205,82.6387,83.0019,86092.0
2017-03-28 14:50:00,89.11,89.18,89.05,89.1,39819.0,82.9832,83.0484,82.9274,82.9739,39819.0
2017-03-28 15:00:00,89.11,89.27,89.1,89.25,102248.0,82.9832,83.1322,82.9739,83.1136,102248.0
2017-03-28 15:10:00,89.24,89.45,89.23,89.3,47187.0,83.1043,83.2999,83.095,83.1602,47187.0
2017-03-28 15:20:00,89.3,89.43,89.22,89.38,62586.0,83.1602,83.2812,83.0857,83.2347,62586.0
2017-03-28 15:30:00,89.38,89.63,89.37,89.6,115571.0,83.2347,83.4675,83.2254,83.4396,115571.0
2017-03-28 15:40:00,89.6,89.72,89.54,89.66,186703.0,83.4396,83.5513,83.3837,83.4954,186703.0
2017-03-28 15:50:00,89.65,89.75,89.59,89.64,289779.0,83.4861,83.5792,83.4302,83.4768,289779.0
2017-03-29 09:30:00,89.52,89.76,89.21,89.7,76608.0,83.3651,83.5886,83.0764,83.5327,76608.0
2017-03-29 09:40:00,89.74,90.36,89.74,90.25,147637.0,83.5699,84.1473,83.5699,84.0449,147637.0
2017-03-29 09:50:00,90.24,90.42,90.13,90.33,26020.0,84.0356,84.2032,83.9331,84.1194,26020.0
2017-03-29 10:00:00,90.34,90.39,90.25,90.29,32773.0,84.1287,84.1752,84.0449,84.0821,32773.0
2017-03-29 10:10:00,90.29,90.42,90.19,90.36,27645.0,84.0821,84.2032,83.989,84.1473,27645.0
2017-03-29 10:20:00,90.35,90.35,89.86,89.86,15671.0,84.138,84.138,83.6817,83.6817,15671.0
2017-03-29 10:30:00,89.85,90.09,89.85,89.94,86230.0,83.6724,83.8959,83.6724,83.7562,86230.0
2017-03-29 10:40:00,89.93,89.93,89.6,89.6,70650.0,83.7469,83.7469,83.4396,83.4396,70650.0
2017-03-29 10:50:00,89.61,89.65,89.44,89.47,21516.0,83.4489,83.4861,83.2906,83.3185,21516.0
2017-03-29 11:00:00,89.47,89.54,89.27,89.54,50853.0,83.3185,83.3837,83.1322,83.3837,50853.0
2017-03-29 11:10:00,89.54,89.55,89.31,89.35,25291.0,83.3837,83.393,83.1695,83.2067,25291.0
2017-03-29 11:20:00,89.34,89.42,89.1,89.13,27688.0,83.1974,83.2719,82.9739,83.0019,27688.0
2017-03-29 11:30:00,89.16,89.31,89.13,89.16,17515.0,83.0298,83.1695,83.0019,83.0298,17515.0
2017-03-29 11:40:00,89.16,89.25,89.11,89.11,36320.0,83.0298,83.1136,82.9832,82.9832,36320.0
2017-03-29 11:50:00,89.11,89.22,89.01,89.22,35622.0,82.9832,83.0857,82.8901,83.0857,35622.0
2017-03-29 12:00:00,89.21,89.45,89.21,89.34,26362.0,83.0764,83.2999,83.0764,83.1974,26362.0
2017-03-29 12:10:00,89.34,89.56,89.31,89.49,42092.0,83.1974,83.4023,83.1695,83.3371,42092.0
2017-03-29 12:20:00,89.51,89.62,89.5,89.5,12403.0,83.3557,83.4582,83.3464,83.3464,12403.0
2017-03-29 12:30:00,89.5,89.61,89.48,89.57,31030.0,83.3464,83.4489,83.3278,83.4116,31030.0
2017-03-29 12:40:00,89.56,89.59,89.46,89.52,20839.0,83.4023,83.4302,83.3092,83.3651,20839.0
2017-03-29 12:50:00,89.52,89.59,89.5,89.56,14829.0,83.3651,83.4302,83.3464,83.4023,14829.0
2017-03-29 13:00:00,89.57,89.62,89.5,89.57,31561.0,83.4116,83.4582,83.3464,83.4116,31561.0
2017-03-29 13:10:00,89.59,89.63,89.54,89.54,11349.0,83.4302,83.4675,83.3837,83.3837,11349.0
2017-03-29 13:20:00,89.57,89.59,89.53,89.59,11992.0,83.4116,83.4302,83.3744,83.4302,11992.0
2017-03-29 13:30:00,89.59,89.6,89.48,89.55,23713.0,83.4302,83.4396,83.3278,83.393,23713.0
2017-03-29 13:40:00,89.53,89.58,89.48,89.58,52271.0,83.3744,83.4209,83.3278,83.4209,52271.0
2017-03-29 13:50:00,89.57,89.6,89.53,89.56,25082.0,83.4116,83.4396,83.3744,83.4023,25082.0
2017-03-29 14:00:00,89.55,89.73,89.54,89.73,70865.0,83.393,83.5606,83.3837,83.5606,70865.0
2017-03-29 14:10:00,89.73,89.92,89.72,89.79,38986.0,83.5606,83.7376,83.5513,83.6165,38986.0
2017-03-29 14:20:00,89.81,89.9,89.79,89.86,13398.0,83.6351,83.7189,83.6165,83.6817,13398.0
2017-03-29 14:30:00,89.85,89.86,89.76,89.77,14995.0,83.6724,83.6817,83.5886,83.5979,14995.0
2017-03-29 14:40:00,89.78,89.82,89.75,89.79,16222.0,83.6072,83.6444,83.5792,83.6165,16222.0
2017-03-29 14:50:00,89.79,89.82,89.74,89.74,22104.0,83.6165,83.6444,83.5699,83.5699,22104.0
2017-03-29 15:00:00,89.74,89.79,89.73,89.76,26583.0,83.5699,83.6165,83.5606,83.5886,26583.0
2017-03-29 15:10:00,89.77,89.77,88.66,89.2,709955.0,83.5979,83.5979,82.5642,83.0671,709955.0
2017-03-29 15:20:00,89.23,89.31,89.02,89.11,192590.0,83.095,83.1695,82.8994,82.9832,192590.0
2017-03-29 15:30:00,89.13,89.3,89.06,89.11,193100.0,83.0019,83.1602,82.9367,82.9832,193100.0
2017-03-29 15:40:00,89.11,89.32,89.03,89.28,220394.0,82.9832,83.1788,82.9087,83.1416,220394.0
2017-03-29 15:50:00,89.24,89.31,89.1,89.18,264583.0,83.1043,83.1695,82.9739,83.0484,264583.0
2017-03-30 09:30:00,88.94,89.34,88.85,88.97,51722.0,82.8249,83.1974,82.7411,82.8529,51722.0
2017-03-30 09:40:00,89.04,89.04,88.72,88.96,124299.0,82.9181,82.9181,82.6201,82.8436,124299.0
2017-03-30 09:50:00,88.96,89.14,88.96,89.12,51960.0,82.8436,83.0112,82.8436,82.9926,51960.0
2017-03-30 10:00:00,89.1,89.16,88.88,88.93,58087.0,82.9739,83.0298,82.7691,82.8156,58087.0
2017-03-30 10:10:00,88.94,89.15,88.94,89.1,37217.0,82.8249,83.0205,82.8249,82.9739,37217.0
2017-03-30 10:20:00,89.07,89.08,88.86,88.97,28171.0,82.946,82.9553,82.7504,82.8529,28171.0
2017-03-30 10:30:00,88.98,89.15,88.96,89.06,50622.0,82.8622,83.0205,82.8436,82.9367,50622.0
2017-03-30 10:40:00,89.07,89.07,89.0,89.0,36612.0,82.946,82.946,82.8808,82.8808,36612.0
2017-03-30 10:50:00,89.01,89.1,89.01,89.05,37224.0,82.8901,82.9739,82.8901,82.9274,37224.0
2017-03-30 11:00:00,89.06,89.15,89.05,89.12,45872.0,82.9367,83.0205,82.9274,82.9926,45872.0
2017-03-30 11:10:00,89.12,89.19,89.1,89.15,23450.0,82.9926,83.0577,82.9739,83.0205,23450.0
2017-03-30 11:20:00,89.13,89.27,89.13,89.22,60485.0,83.0019,83.1322,83.0019,83.0857,60485.0
2017-03-30 11:30:00,89.22,89.27,89.22,89.27,23579.0,83.0857,83.1322,83.0857,83.1322,23579.0
2017-03-30 11:40:00,89.28,89.32,89.19,89.28,19970.0,83.1416,83.1788,83.0577,83.1416,19970.0
2017-03-30 11:50:00,89.27,89.47,89.27,89.33,42900.0,83.1322,83.3185,83.1322,83.1881,42900.0
2017-03-30 12:00:00,89.3,89.34,89.27,89.3,17597.0,83.1602,83.1974,83.1322,83.1602,17597.0
2017-03-30 12:10:00,89.3,89.34,89.23,89.33,26044.0,83.1602,83.1974,83.095,83.1881,26044.0
2017-03-30 12:20:00,89.32,89.35,89.28,89.34,14664.0,83.1788,83.2067,83.1416,83.1974,14664.0
2017-03-30 12:30:00,89.34,89.36,89.29,89.3,13636.0,83.1974,83.2161,83.1509,83.1602,13636.0
2017-03-30 12:40:00,89.28,89.28,89.21,89.25,10676.0,83.1416,83.1416,83.0764,83.1136,10676.0
2017-03-30 12:50:00,89.24,89.32,89.17,89.26,27436.0,83.1043,83.1788,83.0391,83.1229,27436.0
2017-03-30 13:00:00,89.26,89.3,89.18,89.22,34928.0,83.1229,83.1602,83.0484,83.0857,34928.0
2017-03-30 13:10:00,89.23,89.38,89.22,89.33,17847.0,83.095,83.2347,83.0857,83.1881,17847.0
2017-03-30 13:20:00,89.34,89.36,89.31,89.33,18756.0,83.1974,83.2161,83.1695,83.1881,18756.0
2017-03-30 13:30:00,89.34,89.37,89.3,89.36,21826.0,83.1974,83.2254,83.1602,83.2161,21826.0
2017-03-30 13:40:00,89.37,89.38,89.33,89.36,18147.0,83.2254,83.2347,83.1881,83.2161,18147.0
2017-03-30 13:50:00,89.36,89.36,89.18,89.2,46609.0,83.2161,83.2161,83.0484,83.0671,46609.0
2017-03-30 14:00:00,89.2,89.27,89.11,89.14,30402.0,83.0671,83.1322,82.9832,83.0112,30402.0
2017-03-30 14:10:00,89.14,89.3,89.12,89.23,34553.0,83.0112,83.1602,82.9926,83.095,34553.0
2017-03-30 14:20:00,89.22,89.34,89.2,89.34,29874.0,83.0857,83.1974,83.0671,83.1974,29874.0
2017-03-30 14:30:00,89.35,89.35,89.27,89.3,22602.0,83.2067,83.2067,83.1322,83.1602,22602.0
2017-03-30 14:40:00,89.29,89.31,89.21,89.28,18419.0,83.1509,83.1695,83.0764,83.1416,18419.0
2017-03-30 14:50:00,89.28,89.3,89.22,89.28,26265.0,83.1416,83.1602,83.0857,83.1416,26265.0
2017-03-30 15:00:00,89.28,89.32,89.22,89.26,46062.0,83.1416,83.1788,83.0857,83.1229,46062.0
2017-03-30 15:10:00,89.26,89.32,89.25,89.3,28037.0,83.1229,83.1788,83.1136,83.1602,28037.0
2017-03-30 15:20:00,89.29,89.35,89.29,89.34,42072.0,83.1509,83.2067,83.1509,83.1974,42072.0
2017-03-30 15:30:00,89.34,89.43,89.32,89.42,64484.0,83.1974,83.2812,83.1788,83.2719,64484.0
2017-03-30 15:40:00,89.43,89.43,89.27,89.33,47472.0,83.2812,83.2812,83.1322,83.1881,47472.0
2017-03-30 15:50:00,89.33,89.33,89.16,89.22,161728.0,83.1881,83.1881,83.0298,83.0857,161728.0
2017-03-31 09:30:00,89.09,89.2,88.57,88.67,60048.0,82.9646,83.0671,82.4804,82.5735,60048.0
2017-03-31 09:40:00,88.67,89.09,88.67,89.07,18162.0,82.5735,82.9646,82.5735,82.946,18162.0
2017-03-31 09:50:00,89.05,89.26,88.98,89.12,34183.0,82.9274,83.1229,82.8622,82.9926,34183.0
2017-03-31 10:00:00,89.16,89.16,88.94,88.94,24848.0,83.0298,83.0298,82.8249,82.8249,24848.0
2017-03-31 10:10:00,88.98,89.05,88.92,88.98,23302.0,82.8622,82.9274,82.8063,82.8622,23302.0
2017-03-31 10:20:00,88.98,89.15,88.9,89.13,23782.0,82.8622,83.0205,82.7877,83.0019,23782.0
2017-03-31 10:30:00,89.14,89.18,89.09,89.13,42537.0,83.0112,83.0484,82.9646,83.0019,42537.0
2017-03-31 10:40:00,89.16,89.29,89.13,89.25,15204.0,83.0298,83.1509,83.0019,83.1136,15204.0
2017-03-31 10:50:00,89.23,89.23,89.13,89.15,21628.0,83.095,83.095,83.0019,83.0205,21628.0
2017-03-31 11:00:00,89.15,89.19,89.13,89.13,25268.0,83.0205,83.0577,83.0019,83.0019,25268.0
2017-03-31 11:10:00,89.13,89.16,88.98,89.01,32837.0,83.0019,83.0298,82.8622,82.8901,32837.0
2017-03-31 11:20:00,89.0,89.0,88.74,88.75,18748.0,82.8808,82.8808,82.6387,82.648,18748.0
2017-03-31 11:30:00,88.75,88.79,88.63,88.65,27348.0,82.648,82.6852,82.5362,82.5549,27348.0
2017-03-31 11:40:00,88.65,88.84,88.63,88.84,29609.0,82.5549,82.7318,82.5362,82.7318,29609.0
2017-03-31 11:50:00,88.84,88.87,88.75,88.78,13921.0,82.7318,82.7597,82.648,82.6759,13921.0
2017-03-31 12:00:00,88.78,88.87,88.7,88.85,16921.0,82.6759,82.7597,82.6014,82.7411,16921.0
2017-03-31 12:10:00,88.87,88.88,88.54,88.6,40648.0,82.7597,82.7691,82.4524,82.5083,40648.0
2017-03-31 12:20:00,88.6,88.68,88.56,88.66,22221.0,82.5083,82.5828,82.4711,82.5642,22221.0
2017-03-31 12:30:00,88.68,88.73,88.65,88.7,26525.0,82.5828,82.6294,82.5549,82.6014,26525.0
2017-03-31 12:40:00,88.71,88.79,88.67,88.78,25908.0,82.6107,82.6852,82.5735,82.6759,25908.0
2017-03-31 12:50:00,88.78,88.9,88.76,88.83,59634.0,82.6759,82.7877,82.6573,82.7225,59634.0
2017-03-31 13:00:00,88.84,88.97,88.83,88.97,11812.0,82.7318,82.8529,82.7225,82.8529,11812.0
2017-03-31 13:10:00,88.97,89.03,88.97,88.98,17540.0,82.8529,82.9087,82.8529,82.8622,17540.0
2017-03-31 13:20:00,88.98,89.03,88.93,88.95,13546.0,82.8622,82.9087,82.8156,82.8342,13546.0
2017-03-31 13:30:00,88.96,89.01,88.89,88.9,17848.0,82.8436,82.8901,82.7784,82.7877,17848.0
2017-03-31 13:40:00,88.91,88.98,88.88,88.98,11793.0,82.797,82.8622,82.7691,82.8622,11793.0
2017-03-31 13:50:00,88.97,88.99,88.91,88.94,24629.0,82.8529,82.8715,82.797,82.8249,24629.0
2017-03-31 14:00:00,88.95,88.99,88.91,88.96,16619.0,82.8342,82.8715,82.797,82.8436,16619.0
2017-03-31 14:10:00,88.95,88.96,88.68,88.72,36344.0,82.8342,82.8436,82.5828,82.6201,36344.0
2017-03-31 14:20:00,88.71,88.76,88.7,88.75,21666.0,82.6107,82.6573,82.6014,82.648,21666.0
2017-03-31 14:30:00,88.75,88.88,88.74,88.88,24862.0,82.648,82.7691,82.6387,82.7691,24862.0
2017-03-31 14:40:00,88.85,88.88,88.79,88.84,22603.0,82.7411,82.7691,82.6852,82.7318,22603.0
2017-03-31 14:50:00,88.83,88.88,88.81,88.85,15565.0,82.7225,82.7691,82.7039,82.7411,15565.0
2017-03-31 15:00:00,88.85,88.95,88.85,88.93,20739.0,82.7411,82.8342,82.7411,82.8156,20739.0
2017-03-31 15:10:00,88.94,88.96,88.9,88.96,19114.0,82.8249,82.8436,82.7877,82.8436,19114.0
2017-03-31 15:20:00,88.99,89.1,88.99,89.09,20649.0,82.8715,82.9739,82.8715,82.9646,20649.0
2017-03-31 15:30:00,89.09,89.24,89.07,89.1,44321.0,82.9646,83.1043,82.946,82.9739,44321.0
2017-03-31 15:40:00,89.09,89.16,88.92,88.98,51391.0,82.9646,83.0298,82.8063,82.8622,51391.0
2017-03-31 15:50:00,88.97,89.03,88.92,88.99,198252.0,82.8529,82.9087,82.8063,82.8715,198252.0
2017-04-03 09:30:00,88.97,89.42,88.7,88.97,69241.0,82.8529,83.2719,82.6014,82.8529,69241.0
2017-04-03 09:40:00,88.91,88.94,88.54,88.84,24944.0,82.797,82.8249,82.4524,82.7318,24944.0
2017-04-03 09:50:00,88.88,88.97,88.81,88.93,35616.0,82.7691,82.8529,82.7039,82.8156,35616.0
2017-04-03 10:00:00,88.95,89.08,88.95,88.98,38011.0,82.8342,82.9553,82.8342,82.8622,38011.0
2017-04-03 10:10:00,88.95,88.98,88.76,88.83,29673.0,82.8342,82.8622,82.6573,82.7225,29673.0
2017-04-03 10:20:00,88.85,89.12,88.85,89.12,19170.0,82.7411,82.9926,82.7411,82.9926,19170.0
2017-04-03 10:30:00,89.11,89.35,89.09,89.25,40168.0,82.9832,83.2067,82.9646,83.1136,40168.0
2017-04-03 10:40:00,89.25,89.35,89.24,89.32,41736.0,83.1136,83.2067,83.1043,83.1788,41736.0
2017-04-03 10:50:00,89.3,89.34,89.01,89.03,35009.0,83.1602,83.1974,82.8901,82.9087,35009.0
2017-04-03 11:00:00,89.05,89.13,89.0,89.01,32915.0,82.9274,83.0019,82.8808,82.8901,32915.0
2017-04-03 11:10:00,89.0,89.11,88.99,89.07,32089.0,82.8808,82.9832,82.8715,82.946,32089.0
2017-04-03 11:20:00,89.06,89.17,88.98,88.98,18868.0,82.9367,83.0391,82.8622,82.8622,18868.0
2017-04-03 11:30:00,89.0,89.04,88.87,88.95,27326.0,82.8808,82.9181,82.7597,82.8342,27326.0
2017-04-03 11:40:00,88.94,89.0,88.86,88.88,15640.0,82.8249,82.8808,82.7504,82.7691,15640.0
2017-04-03 11:50:00,88.86,88.93,88.74,88.87,17401.0,82.7504,82.8156,82.6387,82.7597,17401.0
2017-04-03 12:00:00,88.85,88.93,88.8,88.83,17579.0,82.7411,82.8156,82.6946,82.7225,17579.0
2017-04-03 12:10:00,88.84,88.88,88.77,88.86,21268.0,82.7318,82.7691,82.6666,82.7504,21268.0
2017-04-03 12:20:00,88.84,89.0,88.8,88.99,15548.0,82.7318,82.8808,82.6946,82.8715,15548.0
2017-04-03 12:30:00,88.98,89.06,88.98,88.99,10666.0,82.8622,82.9367,82.8622,82.8715,10666.0
2017-04-03 12:40:00,88.98,88.98,88.9,88.92,11498.0,82.8622,82.8622,82.7877,82.8063,11498.0
2017-04-03 12:50:00,88.91,88.98,88.89,88.98,8861.0,82.797,82.8622,82.7784,82.8622,8861.0
2017-04-03 13:00:00,88.99,89.07,88.98,89.0,10670.0,82.8715,82.946,82.8622,82.8808,10670.0
2017-04-03 13:10:00,89.01,89.04,88.99,88.99,11350.0,82.8901,82.9181,82.8715,82.8715,11350.0
2017-04-03 13:20:00,88.98,88.98,88.88,88.91,19057.0,82.8622,82.8622,82.7691,82.797,19057.0
2017-04-03 13:30:00,88.92,88.92,88.83,88.83,26360.0,82.8063,82.8063,82.7225,82.7225,26360.0
2017-04-03 13:40:00,88.85,88.92,88.83,88.85,72854.0,82.7411,82.8063,82.7225,82.7411,72854.0
2017-04-03 13:50:00,88.85,88.91,88.83,88.9,11530.0,82.7411,82.797,82.7225,82.7877,11530.0
2017-04-03 14:00:00,88.9,88.95,88.88,88.93,16096.0,82.7877,82.8342,82.7691,82.8156,16096.0
2017-04-03 14:10:00,88.94,88.96,88.88,88.93,21087.0,82.8249,82.8436,82.7691,82.8156,21087.0
2017-04-03 14:20:00,88.92,88.94,88.83,88.92,21713.0,82.8063,82.8249,82.7225,82.8063,21713.0
2017-04-03 14:30:00,88.92,88.97,88.88,88.92,17146.0,82.8063,82.8529,82.7691,82.8063,17146.0
2017-04-03 14:40:00,88.93,89.04,88.92,88.97,22108.0,82.8156,82.9181,82.8063,82.8529,22108.0
2017-04-03 14:50:00,88.96,88.97,88.88,88.9,15947.0,82.8436,82.8529,82.7691,82.7877,15947.0
2017-04-03 15:00:00,88.89,88.99,88.89,88.98,20084.0,82.7784,82.8715,82.7784,82.8622,20084.0
2017-04-03 15:10:00,89.0,89.19,88.99,89.12,24424.0,82.8808,83.0577,82.8715,82.9926,24424.0
2017-04-03 15:20:00,89.11,89.12,88.96,88.96,21322.0,82.9832,82.9926,82.8436,82.8436,21322.0
2017-04-03 15:30:00,88.96,89.03,88.9,88.94,40872.0,82.8436,82.9087,82.7877,82.8249,40872.0
2017-04-03 15:40:00,88.96,89.17,88.95,89.16,68467.0,82.8436,83.0391,82.8342,83.0298,68467.0
2017-04-03 15:50:00,89.15,89.36,89.09,89.32,224115.0,83.0205,83.2161,82.9646,83.1788,224115.0
2017-04-04 09:30:00,88.92,88.94,87.85,87.85,142799.0,82.8063,82.8249,81.8099,81.8099,142799.0
2017-04-04 09:40:00,87.85,88.13,87.29,87.62,98991.0,81.8099,82.0706,81.2884,81.5957,98991.0
2017-04-04 09:50:00,87.65,87.77,87.02,87.25,277946.0,81.6236,81.7354,81.0369,81.2511,277946.0
2017-04-04 10:00:00,87.29,87.59,87.06,87.35,133078.0,81.2884,81.5678,81.0742,81.3443,133078.0
2017-04-04 10:10:00,87.35,87.45,87.14,87.21,92922.0,81.3443,81.4374,81.1487,81.2139,92922.0
2017-04-04 10:20:00,87.2,87.3,86.95,86.95,144636.0,81.2046,81.2977,80.9718,80.9718,144636.0
2017-04-04 10:30:00,86.95,87.21,86.76,86.79,120152.0,80.9718,81.2139,80.7948,80.8228,120152.0
2017-04-04 10:40:00,86.77,86.81,86.47,86.49,95293.0,80.8041,80.8414,80.5248,80.5434,95293.0
2017-04-04 10:50:00,86.49,86.55,86.27,86.55,82559.0,80.5434,80.5993,80.3385,80.5993,82559.0
2017-04-04 11:00:00,86.55,86.77,86.54,86.77,88063.0,80.5993,80.8041,80.5899,80.8041,88063.0
2017-04-04 11:10:00,86.79,86.92,86.63,86.89,98009.0,80.8228,80.9438,80.6738,80.9159,98009.0
2017-04-04 11:20:00,86.86,87.06,86.83,87.03,65471.0,80.8879,81.0742,80.86,81.0463,65471.0
2017-04-04 11:30:00,87.04,87.32,86.97,87.25,62881.0,81.0556,81.3163,80.9904,81.2511,62881.0
2017-04-04 11:40:00,87.24,87.37,87.19,87.24,90143.0,81.2418,81.3629,81.1953,81.2418,90143.0
2017-04-04 11:50:00,87.24,87.36,87.16,87.19,48055.0,81.2418,81.3536,81.1673,81.1953,48055.0
2017-04-04 12:00:00,87.19,87.45,87.19,87.31,35066.0,81.1953,81.4374,81.1953,81.307,35066.0
2017-04-04 12:10:00,87.34,87.44,87.31,87.31,21136.0,81.3349,81.4281,81.307,81.307,21136.0
2017-04-04 12:20:00,87.33,87.35,87.18,87.21,14778.0,81.3256,81.3443,81.1859,81.2139,14778.0
2017-04-04 12:30:00,87.21,87.36,87.18,87.36,15114.0,81.2139,81.3536,81.1859,81.3536,15114.0
2017-04-04 12:40:00,87.38,87.38,87.22,87.34,12372.0,81.3722,81.3722,81.2232,81.3349,12372.0
2017-04-04 12:50:00,87.35,87.36,87.19,87.19,22064.0,81.3443,81.3536,81.1953,81.1953,22064.0
2017-04-04 13:00:00,87.18,87.44,87.16,87.43,43003.0,81.1859,81.4281,81.1673,81.4188,43003.0
2017-04-04 13:10:00,87.43,87.43,87.27,87.38,21918.0,81.4188,81.4188,81.2698,81.3722,21918.0
2017-04-04 13:20:00,87.36,87.45,87.34,87.36,27683.0,81.3536,81.4374,81.3349,81.3536,27683.0
2017-04-04 13:30:00,87.38,87.42,87.31,87.41,38606.0,81.3722,81.4094,81.307,81.4001,38606.0
2017-04-04 13:40:00,87.39,87.42,87.34,87.39,18472.0,81.3815,81.4094,81.3349,81.3815,18472.0
2017-04-04 13:50:00,87.39,87.42,87.32,87.38,38506.0,81.3815,81.4094,81.3163,81.3722,38506.0
2017-04-04 14:00:00,87.38,87.43,87.25,87.34,94922.0,81.3722,81.4188,81.2511,81.3349,94922.0
2017-04-04 14:10:00,87.35,87.41,87.28,87.28,30112.0,81.3443,81.4001,81.2791,81.2791,30112.0
2017-04-04 14:20:00,87.26,87.36,87.14,87.24,94919.0,81.2604,81.3536,81.1487,81.2418,94919.0
2017-04-04 14:30:00,87.24,87.29,87.2,87.27,36536.0,81.2418,81.2884,81.2046,81.2698,36536.0
2017-04-04 14:40:00,87.24,87.29,87.17,87.26,27899.0,81.2418,81.2884,81.1766,81.2604,27899.0
2017-04-04 14:50:00,87.27,87.34,87.24,87.31,42803.0,81.2698,81.3349,81.2418,81.307,42803.0
2017-04-04 15:00:00,87.3,87.4,87.3,87.35,69233.0,81.2977,81.3908,81.2977,81.3443,69233.0
2017-04-04 15:10:00,87.36,87.39,87.3,87.31,69395.0,81.3536,81.3815,81.2977,81.307,69395.0
2017-04-04 15:20:00,87.32,87.33,87.24,87.3,66189.0,81.3163,81.3256,81.2418,81.2977,66189.0
2017-04-04 15:30:00,87.3,87.45,87.29,87.3,52492.0,81.2977,81.4374,81.2884,81.2977,52492.0
2017-04-04 15:40:00,87.3,87.45,87.25,87.45,90345.0,81.2977,81.4374,81.2511,81.4374,90345.0
2017-04-04 15:50:00,87.45,87.71,87.43,87.66,198962.0,81.4374,81.6795,81.4188,81.6329,198962.0
2017-04-05 09:30:00,87.79,89.03,87.79,89.0,97557.0,81.754,82.9087,81.754,82.8808,97557.0
2017-04-05 09:40:00,88.98,89.8,88.9,89.62,182811.0,82.8622,83.6258,82.7877,83.4582,182811.0
2017-04-05 09:50:00,89.64,89.66,88.75,88.98,78329.0,83.4768,83.4954,82.648,82.8622,78329.0
2017-04-05 10:00:00,88.93,89.03,88.83,88.94,37857.0,82.8156,82.9087,82.7225,82.8249,37857.0
2017-04-05 10:10:00,88.94,89.01,88.9,89.0,70626.0,82.8249,82.8901,82.7877,82.8808,70626.0
2017-04-05 10:20:00,88.98,89.26,88.95,89.0,39649.0,82.8622,83.1229,82.8342,82.8808,39649.0
2017-04-05 10:30:00,88.99,89.13,88.92,89.03,54052.0,82.8715,83.0019,82.8063,82.9087,54052.0
2017-04-05 10:40:00,89.03,89.03,88.78,88.94,38609.0,82.9087,82.9087,82.6759,82.8249,38609.0
2017-04-05 10:50:00,88.93,89.04,88.82,89.04,25619.0,82.8156,82.9181,82.7132,82.9181,25619.0
2017-04-05 11:00:00,89.02,89.18,88.98,89.05,26790.0,82.8994,83.0484,82.8622,82.9274,26790.0
2017-04-05 11:10:00,89.02,89.22,89.0,89.22,33491.0,82.8994,83.0857,82.8808,83.0857,33491.0
2017-04-05 11:20:00,89.21,89.22,88.95,88.97,23490.0,83.0764,83.0857,82.8342,82.8529,23490.0
2017-04-05 11:30:00,88.98,89.17,88.91,89.03,21312.0,82.8622,83.0391,82.797,82.9087,21312.0
2017-04-05 11:40:00,89.02,89.13,88.98,89.01,15452.0,82.8994,83.0019,82.8622,82.8901,15452.0
2017-04-05 11:50:00,89.0,89.0,88.8,88.8,9312.0,82.8808,82.8808,82.6946,82.6946,9312.0
2017-04-05 12:00:00,88.81,88.96,88.81,88.91,18168.0,82.7039,82.8436,82.7039,82.797,18168.0
2017-04-05 12:10:00,88.9,89.0,88.85,89.0,20725.0,82.7877,82.8808,82.7411,82.8808,20725.0
2017-04-05 12:20:00,89.01,89.14,88.95,89.13,18312.0,82.8901,83.0112,82.8342,83.0019,18312.0
2017-04-05 12:30:00,89.14,89.25,89.12,89.17,20848.0,83.0112,83.1136,82.9926,83.0391,20848.0
2017-04-05 12:40:00,89.14,89.16,88.98,89.0,17879.0,83.0112,83.0298,82.8622,82.8808,17879.0
2017-04-05 12:50:00,89.0,89.08,88.96,88.97,16981.0,82.8808,82.9553,82.8436,82.8529,16981.0
2017-04-05 13:00:00,88.98,89.12,88.95,89.06,19580.0,82.8622,82.9926,82.8342,82.9367,19580.0
2017-04-05 13:10:00,89.06,89.13,89.0,89.07,16933.0,82.9367,83.0019,82.8808,82.946,16933.0
2017-04-05 13:20:00,89.05,89.08,88.98,89.07,13769.0,82.9274,82.9553,82.8622,82.946,13769.0
2017-04-05 13:30:00,89.07,89.1,88.94,88.95,19077.0,82.946,82.9739,82.8249,82.8342,19077.0
2017-04-05 13:40:00,88.95,88.99,88.87,88.88,14079.0,82.8342,82.8715,82.7597,82.7691,14079.0
2017-04-05 13:50:00,88.9,89.03,88.88,88.93,16211.0,82.7877,82.9087,82.7691,82.8156,16211.0
2017-04-05 14:00:00,88.91,88.94,88.73,88.94,21647.0,82.797,82.8249,82.6294,82.8249,21647.0
2017-04-05 14:10:00,88.9,89.06,88.83,88.96,23593.0,82.7877,82.9367,82.7225,82.8436,23593.0
2017-04-05 14:20:00,88.94,88.97,88.85,88.94,26610.0,82.8249,82.8529,82.7411,82.8249,26610.0
2017-04-05 14:30:00,88.93,88.93,88.66,88.69,28701.0,82.8156,82.8156,82.5642,82.5921,28701.0
2017-04-05 14:40:00,88.69,88.69,88.58,88.66,14200.0,82.5921,82.5921,82.4897,82.5642,14200.0
2017-04-05 14:50:00,88.66,88.68,88.43,88.57,23716.0,82.5642,82.5828,82.35,82.4804,23716.0
2017-04-05 15:00:00,88.56,88.75,88.54,88.71,86142.0,82.4711,82.648,82.4524,82.6107,86142.0
2017-04-05 15:10:00,88.67,88.68,88.51,88.55,54806.0,82.5735,82.5828,82.4245,82.4617,54806.0
2017-04-05 15:20:00,88.54,88.55,88.2,88.42,47860.0,82.4524,82.4617,82.1358,82.3407,47860.0
2017-04-05 15:30:00,88.42,88.47,88.2,88.44,71642.0,82.3407,82.3872,82.1358,82.3593,71642.0
2017-04-05 15:40:00,88.45,88.54,88.36,88.37,109663.0,82.3686,82.4524,82.2848,82.2941,109663.0
2017-04-05 15:50:00,88.37,88.62,88.35,88.46,162125.0,82.2941,82.5269,82.2755,82.3779,162125.0
2017-04-06 09:30:00,88.47,88.53,88.21,88.43,29257.0,82.3872,82.4431,82.1451,82.35,29257.0
2017-04-06 09:40:00,88.43,88.59,88.23,88.27,47866.0,82.35,82.499,82.1637,82.201,47866.0
2017-04-06 09:50:00,88.2,88.66,87.85,88.23,114417.0,82.1358,82.5642,81.8099,82.1637,114417.0
2017-04-06 10:00:00,88.28,88.35,88.01,88.17,77514.0,82.2103,82.2755,81.9589,82.1079,77514.0
2017-04-06 10:10:00,88.17,88.25,88.11,88.11,23799.0,82.1079,82.1824,82.052,82.052,23799.0
2017-04-06 10:20:00,88.06,88.22,88.0,88.06,30675.0,82.0054,82.1544,81.9496,82.0054,30675.0
2017-04-06 10:30:00,88.05,88.07,87.91,87.97,43147.0,81.9961,82.0148,81.8658,81.9216,43147.0
2017-04-06 10:40:00,87.96,88.07,87.85,88.04,26865.0,81.9123,82.0148,81.8099,81.9868,26865.0
2017-04-06 10:50:00,88.01,88.02,87.74,87.91,27925.0,81.9589,81.9682,81.7074,81.8658,27925.0
2017-04-06 11:00:00,87.93,88.03,87.86,87.88,18464.0,81.8844,81.9775,81.8192,81.8378,18464.0
2017-04-06 11:10:00,87.9,87.97,87.87,87.92,21189.0,81.8564,81.9216,81.8285,81.8751,21189.0
2017-04-06 11:20:00,87.94,87.96,87.9,87.93,28167.0,81.8937,81.9123,81.8564,81.8844,28167.0
2017-04-06 11:30:00,87.94,88.1,87.94,88.08,28883.0,81.8937,82.0427,81.8937,82.0241,28883.0
2017-04-06 11:40:00,88.11,88.11,87.99,88.01,19869.0,82.052,82.052,81.9403,81.9589,19869.0
2017-04-06 11:50:00,88.0,88.03,87.99,88.0,12212.0,81.9496,81.9775,81.9403,81.9496,12212.0
2017-04-06 12:00:00,88.01,88.26,88.0,88.13,66403.0,81.9589,82.1917,81.9496,82.0706,66403.0
2017-04-06 12:10:00,88.18,88.34,88.1,88.31,38487.0,82.1172,82.2662,82.0427,82.2382,38487.0
2017-04-06 12:20:00,88.3,88.41,88.24,88.27,7310.0,82.2289,82.3314,82.1731,82.201,7310.0
2017-04-06 12:30:00,88.28,88.35,88.06,88.11,20537.0,82.2103,82.2755,82.0054,82.052,20537.0
2017-04-06 12:40:00,88.13,88.2,88.12,88.19,7927.0,82.0706,82.1358,82.0613,82.1265,7927.0
2017-04-06 12:50:00,88.18,88.2,88.1,88.2,5510.0,82.1172,82.1358,82.0427,82.1358,5510.0
2017-04-06 13:00:00,88.2,88.32,88.19,88.32,8000.0,82.1358,82.2476,82.1265,82.2476,8000.0
2017-04-06 13:10:00,88.33,88.36,88.22,88.31,13104.0,82.2569,82.2848,82.1544,82.2382,13104.0
2017-04-06 13:20:00,88.34,88.4,88.31,88.34,45022.0,82.2662,82.3221,82.2382,82.2662,45022.0
2017-04-06 13:30:00,88.34,88.4,88.28,88.31,15107.0,82.2662,82.3221,82.2103,82.2382,15107.0
2017-04-06 13:40:00,88.32,88.32,88.17,88.25,7783.0,82.2476,82.2476,82.1079,82.1824,7783.0
2017-04-06 13:50:00,88.25,88.31,88.21,88.23,10172.0,82.1824,82.2382,82.1451,82.1637,10172.0
2017-04-06 14:00:00,88.25,88.29,88.22,88.24,18327.0,82.1824,82.2196,82.1544,82.1731,18327.0
2017-04-06 14:10:00,88.24,88.24,88.15,88.15,27665.0,82.1731,82.1731,82.0893,82.0893,27665.0
2017-04-06 14:20:00,88.15,88.29,88.14,88.24,23494.0,82.0893,82.2196,82.0799,82.1731,23494.0
2017-04-06 14:30:00,88.24,88.32,88.23,88.32,8516.0,82.1731,82.2476,82.1637,82.2476,8516.0
2017-04-06 14:40:00,88.31,88.39,88.31,88.37,42234.0,82.2382,82.3127,82.2382,82.2941,42234.0
2017-04-06 14:50:00,88.32,88.36,88.14,88.26,35067.0,82.2476,82.2848,82.0799,82.1917,35067.0
2017-04-06 15:00:00,88.27,88.39,88.26,88.35,14152.0,82.201,82.3127,82.1917,82.2755,14152.0
2017-04-06 15:10:00,88.39,88.5,88.38,88.49,17699.0,82.3127,82.4152,82.3034,82.4059,17699.0
2017-04-06 15:20:00,88.48,88.5,88.37,88.44,28623.0,82.3966,82.4152,82.2941,82.3593,28623.0
2017-04-06 15:30:00,88.43,88.44,88.33,88.36,32589.0,82.35,82.3593,82.2569,82.2848,32589.0
2017-04-06 15:40:00,88.36,88.57,88.33,88.51,128810.0,82.2848,82.4804,82.2569,82.4245,128810.0
2017-04-06 15:50:00,88.51,88.73,88.5,88.71,204158.0,82.4245,82.6294,82.4152,82.6107,204158.0
2017-04-07 09:30:00,88.63,88.63,88.02,88.44,27738.0,82.5362,82.5362,81.9682,82.3593,27738.0
2017-04-07 09:40:00,88.38,88.47,88.14,88.14,12551.0,82.3034,82.3872,82.0799,82.0799,12551.0
2017-04-07 09:50:00,88.12,88.2,87.77,87.82,12142.0,82.0613,82.1358,81.7354,81.7819,12142.0
2017-04-07 10:00:00,87.78,88.07,87.78,87.9,29740.0,81.7447,82.0148,81.7447,81.8564,29740.0
2017-04-07 10:10:00,87.95,88.08,87.94,87.96,14259.0,81.903,82.0241,81.8937,81.9123,14259.0
2017-04-07 10:20:00,87.96,88.01,87.88,87.93,13382.0,81.9123,81.9589,81.8378,81.8844,13382.0
2017-04-07 10:30:00,87.94,87.94,87.82,87.85,41794.0,81.8937,81.8937,81.7819,81.8099,41794.0
2017-04-07 10:40:00,87.87,88.08,87.81,88.04,73188.0,81.8285,82.0241,81.7726,81.9868,73188.0
2017-04-07 10:50:00,88.06,88.09,87.79,87.83,13733.0,82.0054,82.0334,81.754,81.7913,13733.0
2017-04-07 11:00:00,87.8,87.85,87.62,87.64,24497.0,81.7633,81.8099,81.5957,81.6143,24497.0
2017-04-07 11:10:00,87.61,87.73,87.58,87.71,12476.0,81.5864,81.6981,81.5584,81.6795,12476.0
2017-04-07 11:20:00,87.69,87.8,87.67,87.71,12275.0,81.6609,81.7633,81.6423,81.6795,12275.0
2017-04-07 11:30:00,87.7,87.78,87.67,87.67,27581.0,81.6702,81.7447,81.6423,81.6423,27581.0
2017-04-07 11:40:00,87.69,87.91,87.69,87.91,20474.0,81.6609,81.8658,81.6609,81.8658,20474.0
2017-04-07 11:50:00,87.93,88.02,87.89,87.95,22547.0,81.8844,81.9682,81.8471,81.903,22547.0
2017-04-07 12:00:00,87.95,88.1,87.91,88.09,19182.0,81.903,82.0427,81.8658,82.0334,19182.0
2017-04-07 12:10:00,88.1,88.11,87.96,87.97,18433.0,82.0427,82.052,81.9123,81.9216,18433.0
2017-04-07 12:20:00,87.98,88.07,87.96,87.99,8573.0,81.9309,82.0148,81.9123,81.9403,8573.0
2017-04-07 12:30:00,87.98,88.02,87.9,87.93,10931.0,81.9309,81.9682,81.8564,81.8844,10931.0
2017-04-07 12:40:00,87.95,87.99,87.95,87.97,9615.0,81.903,81.9403,81.903,81.9216,9615.0
2017-04-07 12:50:00,87.95,88.08,87.94,88.07,10469.0,81.903,82.0241,81.8937,82.0148,10469.0
2017-04-07 13:00:00,88.07,88.09,88.02,88.04,9402.0,82.0148,82.0334,81.9682,81.9868,9402.0
2017-04-07 13:10:00,88.03,88.08,88.0,88.04,12347.0,81.9775,82.0241,81.9496,81.9868,12347.0
2017-04-07 13:20:00,88.05,88.05,87.95,88.05,17255.0,81.9961,81.9961,81.903,81.9961,17255.0
2017-04-07 13:30:00,88.05,88.12,87.96,87.98,19422.0,81.9961,82.0613,81.9123,81.9309,19422.0
2017-04-07 13:40:00,87.98,88.13,87.98,88.08,10479.0,81.9309,82.0706,81.9309,82.0241,10479.0
2017-04-07 13:50:00,88.05,88.15,88.05,88.12,20049.0,81.9961,82.0893,81.9961,82.0613,20049.0
2017-04-07 14:00:00,88.12,88.19,88.12,88.17,17949.0,82.0613,82.1265,82.0613,82.1079,17949.0
2017-04-07 14:10:00,88.18,88.19,88.04,88.06,19622.0,82.1172,82.1265,81.9868,82.0054,19622.0
2017-04-07 14:20:00,88.07,88.07,87.98,87.99,25216.0,82.0148,82.0148,81.9309,81.9403,25216.0
2017-04-07 14:30:00,87.99,87.99,87.88,87.88,22641.0,81.9403,81.9403,81.8378,81.8378,22641.0
2017-04-07 14:40:00,87.89,87.99,87.86,87.95,22498.0,81.8471,81.9403,81.8192,81.903,22498.0
2017-04-07 14:50:00,87.96,87.96,87.82,87.86,18302.0,81.9123,81.9123,81.7819,81.8192,18302.0
2017-04-07 15:00:00,87.87,88.05,87.87,87.98,26783.0,81.8285,81.9961,81.8285,81.9309,26783.0
2017-04-07 15:10:00,87.98,88.06,87.97,88.02,22155.0,81.9309,82.0054,81.9216,81.9682,22155.0
2017-04-07 15:20:00,88.02,88.02,87.84,87.86,29421.0,81.9682,81.9682,81.8006,81.8192,29421.0
2017-04-07 15:30:00,87.86,87.94,87.83,87.94,39274.0,81.8192,81.8937,81.7913,81.8937,39274.0
2017-04-07 15:40:00,87.92,87.93,87.81,87.82,32487.0,81.8751,81.8844,81.7726,81.7819,32487.0
2017-04-07 15:50:00,87.81,87.93,87.78,87.88,104444.0,81.7726,81.8844,81.7447,81.8378,104444.0
2017-04-10 09:30:00,87.92,88.19,87.58,88.06,41037.0,81.8751,82.1265,81.5584,82.0054,41037.0
2017-04-10 09:40:00,88.07,88.47,88.06,88.34,28857.0,82.0148,82.3872,82.0054,82.2662,28857.0
2017-04-10 09:50:00,88.35,88.45,88.08,88.29,22179.0,82.2755,82.3686,82.0241,82.2196,22179.0
2017-04-10 10:00:00,88.23,88.36,88.18,88.33,22482.0,82.1637,82.2848,82.1172,82.2569,22482.0
2017-04-10 10:10:00,88.31,88.39,88.18,88.19,25478.0,82.2382,82.3127,82.1172,82.1265,25478.0
2017-04-10 10:20:00,88.2,88.27,88.15,88.2,12308.0,82.1358,82.201,82.0893,82.1358,12308.0
2017-04-10 10:30:00,88.23,88.32,88.19,88.23,15253.0,82.1637,82.2476,82.1265,82.1637,15253.0
2017-04-10 10:40:00,88.21,88.39,88.19,88.2,16733.0,82.1451,82.3127,82.1265,82.1358,16733.0
2017-04-10 10:50:00,88.17,88.29,88.17,88.25,17926.0,82.1079,82.2196,82.1079,82.1824,17926.0
2017-04-10 11:00:00,88.25,88.25,88.15,88.23,18960.0,82.1824,82.1824,82.0893,82.1637,18960.0
2017-04-10 11:10:00,88.27,88.35,88.25,88.31,19307.0,82.201,82.2755,82.1824,82.2382,19307.0
2017-04-10 11:20:00,88.3,88.43,88.22,88.4,17869.0,82.2289,82.35,82.1544,82.3221,17869.0
2017-04-10 11:30:00,88.39,88.39,88.15,88.15,14927.0,82.3127,82.3127,82.0893,82.0893,14927.0
2017-04-10 11:40:00,88.17,88.28,88.12,88.26,20147.0,82.1079,82.2103,82.0613,82.1917,20147.0
2017-04-10 11:50:00,88.26,88.28,88.16,88.21,11887.0,82.1917,82.2103,82.0986,82.1451,11887.0
2017-04-10 12:00:00,88.22,88.29,88.16,88.22,15056.0,82.1544,82.2196,82.0986,82.1544,15056.0
2017-04-10 12:10:00,88.22,88.25,88.06,88.23,26386.0,82.1544,82.1824,82.0054,82.1637,26386.0
2017-04-10 12:20:00,88.22,88.24,88.1,88.18,23245.0,82.1544,82.1731,82.0427,82.1172,23245.0
2017-04-10 12:30:00,88.2,88.24,88.13,88.2,16074.0,82.1358,82.1731,82.0706,82.1358,16074.0
2017-04-10 12:40:00,88.18,88.23,88.14,88.2,22434.0,82.1172,82.1637,82.0799,82.1358,22434.0
2017-04-10 12:50:00,88.21,88.3,88.18,88.2,27632.0,82.1451,82.2289,82.1172,82.1358,27632.0
2017-04-10 13:00:00,88.19,88.38,88.19,88.34,10543.0,82.1265,82.3034,82.1265,82.2662,10543.0
2017-04-10 13:10:00,88.33,88.43,88.33,88.38,7609.0,82.2569,82.35,82.2569,82.3034,7609.0
2017-04-10 13:20:00,88.35,88.41,88.34,88.39,10159.0,82.2755,82.3314,82.2662,82.3127,10159.0
2017-04-10 13:30:00,88.4,88.52,88.4,88.46,11432.0,82.3221,82.4338,82.3221,82.3779,11432.0
2017-04-10 13:40:00,88.45,88.49,88.38,88.48,12462.0,82.3686,82.4059,82.3034,82.3966,12462.0
2017-04-10 13:50:00,88.47,88.47,88.37,88.4,11117.0,82.3872,82.3872,82.2941,82.3221,11117.0
2017-04-10 14:00:00,88.41,88.42,88.32,88.36,10947.0,82.3314,82.3407,82.2476,82.2848,10947.0
2017-04-10 14:10:00,88.35,88.4,88.33,88.35,13415.0,82.2755,82.3221,82.2569,82.2755,13415.0
2017-04-10 14:20:00,88.35,88.35,88.24,88.28,14361.0,82.2755,82.2755,82.1731,82.2103,14361.0
2017-04-10 14:30:00,88.28,88.35,88.28,88.34,23594.0,82.2103,82.2755,82.2103,82.2662,23594.0
2017-04-10 14:40:00,88.34,88.45,88.32,88.44,19169.0,82.2662,82.3686,82.2476,82.3593,19169.0
2017-04-10 14:50:00,88.44,88.44,88.35,88.36,20516.0,82.3593,82.3593,82.2755,82.2848,20516.0
2017-04-10 15:00:00,88.38,88.38,88.32,88.33,14690.0,82.3034,82.3034,82.2476,82.2569,14690.0
2017-04-10 15:10:00,88.32,88.41,88.32,88.35,22297.0,82.2476,82.3314,82.2476,82.2755,22297.0
2017-04-10 15:20:00,88.34,88.44,88.29,88.35,42699.0,82.2662,82.3593,82.2196,82.2755,42699.0
2017-04-10 15:30:00,88.36,88.44,88.36,88.37,25550.0,82.2848,82.3593,82.2848,82.2941,25550.0
2017-04-10 15:40:00,88.37,88.38,88.25,88.25,50931.0,82.2941,82.3034,82.1824,82.1824,50931.0
2017-04-10 15:50:00,88.24,88.28,88.15,88.24,89807.0,82.1731,82.2103,82.0893,82.1731,89807.0
2017-04-11 09:30:00,88.05,88.06,87.64,87.78,33902.0,81.9961,82.0054,81.6143,81.7447,33902.0
2017-04-11 09:40:00,87.79,87.79,87.39,87.59,23064.0,81.754,81.754,81.3815,81.5678,23064.0
2017-04-11 09:50:00,87.52,87.75,87.45,87.75,16790.0,81.5026,81.7168,81.4374,81.7168,16790.0
2017-04-11 10:00:00,87.76,87.86,87.63,87.75,15114.0,81.7261,81.8192,81.605,81.7168,15114.0
2017-04-11 10:10:00,87.76,87.89,87.71,87.78,10460.0,81.7261,81.8471,81.6795,81.7447,10460.0
2017-04-11 10:20:00,87.81,87.87,87.77,87.78,8151.0,81.7726,81.8285,81.7354,81.7447,8151.0
2017-04-11 10:30:00,87.77,87.8,87.6,87.73,15916.0,81.7354,81.7633,81.5771,81.6981,15916.0
2017-04-11 10:40:00,87.73,87.93,87.66,87.9,9829.0,81.6981,81.8844,81.6329,81.8564,9829.0
2017-04-11 10:50:00,87.88,87.89,87.64,87.8,10600.0,81.8378,81.8471,81.6143,81.7633,10600.0
2017-04-11 11:00:00,87.81,87.82,87.64,87.72,14222.0,81.7726,81.7819,81.6143,81.6888,14222.0
2017-04-11 11:10:00,87.69,87.91,87.67,87.88,8798.0,81.6609,81.8658,81.6423,81.8378,8798.0
2017-04-11 11:20:00,87.86,87.88,87.73,87.75,12441.0,81.8192,81.8378,81.6981,81.7168,12441.0
2017-04-11 11:30:00,87.73,87.91,87.73,87.89,7904.0,81.6981,81.8658,81.6981,81.8471,7904.0
2017-04-11 11:40:00,87.89,87.9,87.77,87.81,9917.0,81.8471,81.8564,81.7354,81.7726,9917.0
2017-04-11 11:50:00,87.83,87.95,87.8,87.88,12253.0,81.7913,81.903,81.7633,81.8378,12253.0
2017-04-11 12:00:00,87.87,88.0,87.83,87.96,43747.0,81.8285,81.9496,81.7913,81.9123,43747.0
2017-04-11 12:10:00,87.98,88.01,87.93,87.98,23450.0,81.9309,81.9589,81.8844,81.9309,23450.0
2017-04-11 12:20:00,88.0,88.02,87.94,88.0,19394.0,81.9496,81.9682,81.8937,81.9496,19394.0
2017-04-11 12:30:00,88.0,88.0,87.88,87.93,13176.0,81.9496,81.9496,81.8378,81.8844,13176.0
2017-04-11 12:40:00,87.94,88.0,87.88,87.89,12700.0,81.8937,81.9496,81.8378,81.8471,12700.0
2017-04-11 12:50:00,87.89,87.96,87.89,87.92,10557.0,81.8471,81.9123,81.8471,81.8751,10557.0
2017-04-11 13:00:00,87.91,87.99,87.89,87.92,13485.0,81.8658,81.9403,81.8471,81.8751,13485.0
2017-04-11 13:10:00,87.92,87.94,87.85,87.89,9039.0,81.8751,81.8937,81.8099,81.8471,9039.0
2017-04-11 13:20:00,87.88,87.89,87.8,87.88,8537.0,81.8378,81.8471,81.7633,81.8378,8537.0
2017-04-11 13:30:00,87.89,87.92,87.83,87.92,11538.0,81.8471,81.8751,81.7913,81.8751,11538.0
2017-04-11 13:40:00,87.91,87.91,87.77,87.78,10568.0,81.8658,81.8658,81.7354,81.7447,10568.0
2017-04-11 13:50:00,87.79,87.84,87.77,87.83,14638.0,81.754,81.8006,81.7354,81.7913,14638.0
2017-04-11 14:00:00,87.85,87.97,87.75,87.93,26611.0,81.8099,81.9216,81.7168,81.8844,26611.0
2017-04-11 14:10:00,87.93,87.96,87.78,87.8,14217.0,81.8844,81.9123,81.7447,81.7633,14217.0
2017-04-11 14:20:00,87.81,88.0,87.81,88.0,15927.0,81.7726,81.9496,81.7726,81.9496,15927.0
2017-04-11 14:30:00,87.98,87.99,87.9,87.97,21841.0,81.9309,81.9403,81.8564,81.9216,21841.0
2017-04-11 14:40:00,87.97,88.05,87.87,88.03,21102.0,81.9216,81.9961,81.8285,81.9775,21102.0
2017-04-11 14:50:00,88.02,88.12,87.99,88.04,17254.0,81.9682,82.0613,81.9403,81.9868,17254.0
2017-04-11 15:00:00,88.03,88.03,87.87,87.93,19673.0,81.9775,81.9775,81.8285,81.8844,19673.0
2017-04-11 15:10:00,87.94,87.96,87.75,87.85,16411.0,81.8937,81.9123,81.7168,81.8099,16411.0
2017-04-11 15:20:00,87.82,87.86,87.78,87.83,17853.0,81.7819,81.8192,81.7447,81.7913,17853.0
2017-04-11 15:30:00,87.83,87.89,87.79,87.82,27334.0,81.7913,81.8471,81.754,81.7819,27334.0
2017-04-11 15:40:00,87.83,87.92,87.79,87.88,64549.0,81.7913,81.8751,81.754,81.8378,64549.0
2017-04-11 15:50:00,87.89,87.98,87.89,87.97,101758.0,81.8471,81.9309,81.8471,81.9216,101758.0
2017-04-12 09:30:00,87.52,87.84,87.01,87.65,121637.0,81.5026,81.8006,81.0276,81.6236,121637.0
2017-04-12 09:40:00,87.66,87.7,87.46,87.52,53402.0,81.6329,81.6702,81.4467,81.5026,53402.0
2017-04-12 09:50:00,87.56,87.65,87.51,87.62,28381.0,81.5398,81.6236,81.4933,81.5957,28381.0
2017-04-12 10:00:00,87.62,87.66,87.53,87.63,29035.0,81.5957,81.6329,81.5119,81.605,29035.0
2017-04-12 10:10:00,87.64,87.64,87.42,87.47,54469.0,81.6143,81.6143,81.4094,81.456,54469.0
2017-04-12 10:20:00,87.47,87.5,87.33,87.41,18681.0,81.456,81.4839,81.3256,81.4001,18681.0
2017-04-12 10:30:00,87.43,87.46,87.14,87.3,36009.0,81.4188,81.4467,81.1487,81.2977,36009.0
2017-04-12 10:40:00,87.3,87.42,87.24,87.4,45900.0,81.2977,81.4094,81.2418,81.3908,45900.0
2017-04-12 10:50:00,87.4,87.4,87.27,87.33,16714.0,81.3908,81.3908,81.2698,81.3256,16714.0
2017-04-12 11:00:00,87.3,87.43,87.29,87.43,13777.0,81.2977,81.4188,81.2884,81.4188,13777.0
2017-04-12 11:10:00,87.39,87.53,87.37,87.53,17812.0,81.3815,81.5119,81.3629,81.5119,17812.0
2017-04-12 11:20:00,87.53,87.69,87.46,87.67,40297.0,81.5119,81.6609,81.4467,81.6423,40297.0
2017-04-12 11:30:00,87.64,87.7,87.49,87.52,12305.0,81.6143,81.6702,81.4746,81.5026,12305.0
2017-04-12 11:40:00,87.53,87.6,87.47,87.49,10811.0,81.5119,81.5771,81.456,81.4746,10811.0
2017-04-12 11:50:00,87.48,87.5,87.37,87.48,23499.0,81.4653,81.4839,81.3629,81.4653,23499.0
2017-04-12 12:00:00,87.47,87.57,87.46,87.56,22643.0,81.456,81.5491,81.4467,81.5398,22643.0
2017-04-12 12:10:00,87.58,87.66,87.58,87.61,23502.0,81.5584,81.6329,81.5584,81.5864,23502.0
2017-04-12 12:20:00,87.63,87.69,87.56,87.65,30219.0,81.605,81.6609,81.5398,81.6236,30219.0
2017-04-12 12:30:00,87.6,87.67,87.58,87.65,9567.0,81.5771,81.6423,81.5584,81.6236,9567.0
2017-04-12 12:40:00,87.66,87.79,87.62,87.73,10819.0,81.6329,81.754,81.5957,81.6981,10819.0
2017-04-12 12:50:00,87.69,87.69,87.6,87.63,8698.0,81.6609,81.6609,81.5771,81.605,8698.0
2017-04-12 13:00:00,87.64,87.74,87.61,87.72,11540.0,81.6143,81.7074,81.5864,81.6888,11540.0
2017-04-12 13:10:00,87.73,87.73,87.66,87.68,9200.0,81.6981,81.6981,81.6329,81.6516,9200.0
2017-04-12 13:20:00,87.68,87.74,87.65,87.74,9137.0,81.6516,81.7074,81.6236,81.7074,9137.0
2017-04-12 13:30:00,87.71,87.79,87.68,87.79,9694.0,81.6795,81.754,81.6516,81.754,9694.0
2017-04-12 13:40:00,87.81,88.01,87.76,88.01,27810.0,81.7726,81.9589,81.7261,81.9589,27810.0
2017-04-12 13:50:00,88.01,88.12,87.92,88.12,18294.0,81.9589,82.0613,81.8751,82.0613,18294.0
2017-04-12 14:00:00,88.1,88.12,87.98,87.98,32334.0,82.0427,82.0613,81.9309,81.9309,32334.0
2017-04-12 14:10:00,87.99,88.13,87.97,88.06,15693.0,81.9403,82.0706,81.9216,82.0054,15693.0
2017-04-12 14:20:00,88.04,88.12,88.02,88.12,14014.0,81.9868,82.0613,81.9682,82.0613,14014.0
2017-04-12 14:30:00,88.11,88.15,87.95,87.97,27406.0,82.052,82.0893,81.903,81.9216,27406.0
2017-04-12 14:40:00,87.95,87.95,87.84,87.85,8930.0,81.903,81.903,81.8006,81.8099,8930.0
2017-04-12 14:50:00,87.85,87.97,87.85,87.96,29915.0,81.8099,81.9216,81.8099,81.9123,29915.0
2017-04-12 15:00:00,87.96,88.06,87.93,88.06,11948.0,81.9123,82.0054,81.8844,82.0054,11948.0
2017-04-12 15:10:00,88.07,88.13,87.99,87.99,25901.0,82.0148,82.0706,81.9403,81.9403,25901.0
2017-04-12 15:20:00,87.98,88.27,87.98,88.17,90091.0,81.9309,82.201,81.9309,82.1079,90091.0
2017-04-12 15:30:00,88.2,88.29,88.15,88.18,45321.0,82.1358,82.2196,82.0893,82.1172,45321.0
2017-04-12 15:40:00,88.18,88.21,88.01,88.03,74523.0,82.1172,82.1451,81.9589,81.9775,74523.0
2017-04-12 15:50:00,88.03,88.23,88.03,88.19,110985.0,81.9775,82.1637,81.9775,82.1265,110985.0
2017-04-13 09:30:00,88.55,88.55,87.55,87.82,86251.0,82.4617,82.4617,81.5305,81.7819,86251.0
2017-04-13 09:40:00,87.8,87.97,87.7,87.83,46759.0,81.7633,81.9216,81.6702,81.7913,46759.0
2017-04-13 09:50:00,87.84,88.09,87.83,88.08,11842.0,81.8006,82.0334,81.7913,82.0241,11842.0
2017-04-13 10:00:00,88.07,88.28,88.03,88.12,11557.0,82.0148,82.2103,81.9775,82.0613,11557.0
2017-04-13 10:10:00,88.11,88.14,88.02,88.1,7627.0,82.052,82.0799,81.9682,82.0427,7627.0
2017-04-13 10:20:00,88.11,88.13,88.03,88.1,20812.0,82.052,82.0706,81.9775,82.0427,20812.0
2017-04-13 10:30:00,88.1,88.13,87.92,87.97,15324.0,82.0427,82.0706,81.8751,81.9216,15324.0
2017-04-13 10:40:00,87.96,88.09,87.92,88.06,11147.0,81.9123,82.0334,81.8751,82.0054,11147.0
2017-04-13 10:50:00,88.03,88.05,87.92,88.05,17107.0,81.9775,81.9961,81.8751,81.9961,17107.0
2017-04-13 11:00:00,88.06,88.2,88.06,88.11,19871.0,82.0054,82.1358,82.0054,82.052,19871.0
2017-04-13 11:10:00,88.09,88.09,88.0,88.04,11563.0,82.0334,82.0334,81.9496,81.9868,11563.0
2017-04-13 11:20:00,88.07,88.21,88.04,88.19,8005.0,82.0148,82.1451,81.9868,82.1265,8005.0
2017-04-13 11:30:00,88.18,88.2,88.08,88.11,9264.0,82.1172,82.1358,82.0241,82.052,9264.0
2017-04-13 11:40:00,88.12,88.24,88.11,88.23,10780.0,82.0613,82.1731,82.052,82.1637,10780.0
2017-04-13 11:50:00,88.24,88.25,88.2,88.24,8319.0,82.1731,82.1824,82.1358,82.1731,8319.0
2017-04-13 12:00:00,88.23,88.23,88.09,88.09,10612.0,82.1637,82.1637,82.0334,82.0334,10612.0
2017-04-13 12:10:00,88.07,88.15,88.07,88.14,6046.0,82.0148,82.0893,82.0148,82.0799,6046.0
2017-04-13 12:20:00,88.13,88.16,88.07,88.11,13182.0,82.0706,82.0986,82.0148,82.052,13182.0
2017-04-13 12:30:00,88.11,88.14,88.08,88.11,8100.0,82.052,82.0799,82.0241,82.052,8100.0
2017-04-13 12:40:00,88.1,88.12,88.01,88.03,7268.0,82.0427,82.0613,81.9589,81.9775,7268.0
2017-04-13 12:50:00,88.04,88.12,88.03,88.11,6712.0,81.9868,82.0613,81.9775,82.052,6712.0
2017-04-13 13:00:00,88.11,88.12,87.99,88.03,14170.0,82.052,82.0613,81.9403,81.9775,14170.0
2017-04-13 13:10:00,88.04,88.05,87.99,87.99,6956.0,81.9868,81.9961,81.9403,81.9403,6956.0
2017-04-13 13:20:00,88.0,88.02,87.87,87.93,7200.0,81.9496,81.9682,81.8285,81.8844,7200.0
2017-04-13 13:30:00,87.95,88.0,87.94,87.95,7481.0,81.903,81.9496,81.8937,81.903,7481.0
2017-04-13 13:40:00,87.95,87.97,87.78,87.81,11037.0,81.903,81.9216,81.7447,81.7726,11037.0
2017-04-13 13:50:00,87.82,87.85,87.78,87.79,17236.0,81.7819,81.8099,81.7447,81.754,17236.0
2017-04-13 14:00:00,87.81,87.91,87.8,87.88,13380.0,81.7726,81.8658,81.7633,81.8378,13380.0
2017-04-13 14:10:00,87.91,87.95,87.88,87.93,12575.0,81.8658,81.903,81.8378,81.8844,12575.0
2017-04-13 14:20:00,87.92,87.98,87.92,87.97,8355.0,81.8751,81.9309,81.8751,81.9216,8355.0
2017-04-13 14:30:00,87.98,88.01,87.96,87.96,13112.0,81.9309,81.9589,81.9123,81.9123,13112.0
2017-04-13 14:40:00,87.96,87.98,87.89,87.92,12373.0,81.9123,81.9309,81.8471,81.8751,12373.0
2017-04-13 14:50:00,87.92,87.94,87.9,87.94,9741.0,81.8751,81.8937,81.8564,81.8937,9741.0
2017-04-13 15:00:00,87.95,87.97,87.91,87.92,12806.0,81.903,81.9216,81.8658,81.8751,12806.0
2017-04-13 15:10:00,87.92,87.93,87.79,87.9,23630.0,81.8751,81.8844,81.754,81.8564,23630.0
2017-04-13 15:20:00,87.89,88.03,87.89,87.97,59805.0,81.8471,81.9775,81.8471,81.9216,59805.0
2017-04-13 15:30:00,87.97,88.03,87.78,87.79,39858.0,81.9216,81.9775,81.7447,81.754,39858.0
2017-04-13 15:40:00,87.79,87.95,87.71,87.92,64930.0,81.754,81.903,81.6795,81.8751,64930.0
2017-04-13 15:50:00,87.91,87.94,87.73,87.74,101986.0,81.8658,81.8937,81.6981,81.7074,101986.0
2017-04-17 09:30:00,85.0,85.68,84.15,85.0,343401.0,79.1558,79.7891,78.3643,79.1558,343401.0
2017-04-17 09:40:00,84.99,85.38,84.79,85.1,176098.0,79.1465,79.5097,78.9603,79.249,176098.0
2017-04-17 09:50:00,85.09,85.47,84.96,85.0,165728.0,79.2396,79.5935,79.1186,79.1558,165728.0
2017-04-17 10:00:00,84.94,85.25,84.74,84.97,97009.0,79.1,79.3886,78.9137,79.1279,97009.0
2017-04-17 10:10:00,84.98,85.1,84.75,84.97,127222.0,79.1372,79.249,78.923,79.1279,127222.0
2017-04-17 10:20:00,84.94,85.26,84.93,85.0,118391.0,79.1,79.398,79.0906,79.1558,118391.0
2017-04-17 10:30:00,85.01,85.15,84.67,84.9,75974.0,79.1651,79.2955,78.8485,79.0627,75974.0
2017-04-17 10:40:00,84.9,85.07,84.86,84.99,193883.0,79.0627,79.221,79.0255,79.1465,193883.0
2017-04-17 10:50:00,84.98,85.0,84.85,84.94,67232.0,79.1372,79.1558,79.0161,79.1,67232.0
2017-04-17 11:00:00,84.95,84.99,84.85,84.9,65144.0,79.1093,79.1465,79.0161,79.0627,65144.0
2017-04-17 11:10:00,84.9,84.92,84.82,84.84,85192.0,79.0627,79.0813,78.9882,79.0068,85192.0
2017-04-17 11:20:00,84.85,84.99,84.8,84.95,92654.0,79.0161,79.1465,78.9696,79.1093,92654.0
2017-04-17 11:30:00,84.96,85.19,84.95,85.1,38532.0,79.1186,79.3328,79.1093,79.249,38532.0
2017-04-17 11:40:00,85.13,85.28,85.11,85.15,36870.0,79.2769,79.4166,79.2583,79.2955,36870.0
2017-04-17 11:50:00,85.16,85.24,85.08,85.15,31379.0,79.3048,79.3793,79.2303,79.2955,31379.0
2017-04-17 12:00:00,85.15,85.19,84.93,85.08,76858.0,79.2955,79.3328,79.0906,79.2303,76858.0
2017-04-17 12:10:00,85.07,85.08,85.0,85.05,38270.0,79.221,79.2303,79.1558,79.2024,38270.0
2017-04-17 12:20:00,85.05,85.12,84.99,85.08,30346.0,79.2024,79.2676,79.1465,79.2303,30346.0
2017-04-17 12:30:00,85.06,85.07,84.99,85.03,39820.0,79.2117,79.221,79.1465,79.1838,39820.0
2017-04-17 12:40:00,85.03,85.07,84.99,85.02,28138.0,79.1838,79.221,79.1465,79.1745,28138.0
2017-04-17 12:50:00,85.03,85.07,85.0,85.01,28674.0,79.1838,79.221,79.1558,79.1651,28674.0
2017-04-17 13:00:00,85.0,85.23,85.0,85.23,43735.0,79.1558,79.37,79.1558,79.37,43735.0
2017-04-17 13:10:00,85.21,85.24,85.02,85.12,129113.0,79.3514,79.3793,79.1745,79.2676,129113.0
2017-04-17 13:20:00,85.1,85.27,85.1,85.24,29404.0,79.249,79.4073,79.249,79.3793,29404.0
2017-04-17 13:30:00,85.23,85.43,85.23,85.38,33799.0,79.37,79.5563,79.37,79.5097,33799.0
2017-04-17 13:40:00,85.39,85.54,85.37,85.53,51174.0,79.519,79.6587,79.5004,79.6494,51174.0
2017-04-17 13:50:00,85.52,85.65,85.46,85.5,32891.0,79.6401,79.7611,79.5842,79.6215,32891.0
2017-04-17 14:00:00,85.51,85.52,85.35,85.38,37160.0,79.6308,79.6401,79.4818,79.5097,37160.0
2017-04-17 14:10:00,85.39,85.66,85.39,85.64,34807.0,79.519,79.7705,79.519,79.7518,34807.0
2017-04-17 14:20:00,85.63,85.75,85.59,85.71,52219.0,79.7425,79.8543,79.7053,79.817,52219.0
2017-04-17 14:30:00,85.71,85.81,85.68,85.74,46778.0,79.817,79.9101,79.7891,79.8449,46778.0
2017-04-17 14:40:00,85.73,85.76,85.59,85.6,55269.0,79.8356,79.8636,79.7053,79.7146,55269.0
2017-04-17 14:50:00,85.62,85.9,85.61,85.73,80809.0,79.7332,79.9939,79.7239,79.8356,80809.0
2017-04-17 15:00:00,85.74,85.88,85.66,85.74,57319.0,79.8449,79.9753,79.7705,79.8449,57319.0
2017-04-17 15:10:00,85.74,85.82,85.53,85.61,98249.0,79.8449,79.9194,79.6494,79.7239,98249.0
2017-04-17 15:20:00,85.61,85.67,85.54,85.55,83336.0,79.7239,79.7798,79.6587,79.668,83336.0
2017-04-17 15:30:00,85.55,85.57,85.36,85.43,101414.0,79.668,79.6866,79.4911,79.5563,101414.0
2017-04-17 15:40:00,85.42,85.7,85.31,85.67,288279.0,79.547,79.8077,79.4445,79.7798,288279.0
2017-04-17 15:50:00,85.7,85.72,85.52,85.62,434877.0,79.8077,79.8263,79.6401,79.7332,434877.0
2017-04-18 09:30:00,85.59,85.64,85.22,85.33,87323.0,79.7053,79.7518,79.3607,79.4631,87323.0
2017-04-18 09:40:00,85.32,85.63,85.06,85.61,81982.0,79.4538,79.7425,79.2117,79.7239,81982.0
2017-04-18 09:50:00,85.63,85.85,85.56,85.85,75114.0,79.7425,79.9474,79.6773,79.9474,75114.0
2017-04-18 10:00:00,85.78,85.84,85.29,85.33,30535.0,79.8822,79.9381,79.4259,79.4631,30535.0
2017-04-18 10:10:00,85.34,85.46,85.06,85.16,41396.0,79.4725,79.5842,79.2117,79.3048,41396.0
2017-04-18 10:20:00,85.13,85.14,84.98,85.03,36005.0,79.2769,79.2862,79.1372,79.1838,36005.0
2017-04-18 10:30:00,85.04,85.3,84.97,85.3,46459.0,79.1931,79.4352,79.1279,79.4352,46459.0
2017-04-18 10:40:00,85.31,85.46,85.11,85.14,44003.0,79.4445,79.5842,79.2583,79.2862,44003.0
2017-04-18 10:50:00,85.14,85.15,84.99,85.04,41407.0,79.2862,79.2955,79.1465,79.1931,41407.0
2017-04-18 11:00:00,85.05,85.37,85.04,85.34,106729.0,79.2024,79.5004,79.1931,79.4725,106729.0
2017-04-18 11:10:00,85.33,85.34,85.03,85.03,43644.0,79.4631,79.4725,79.1838,79.1838,43644.0
2017-04-18 11:20:00,85.02,85.12,84.98,85.12,27878.0,79.1745,79.2676,79.1372,79.2676,27878.0
2017-04-18 11:30:00,85.11,85.22,85.0,85.07,52416.0,79.2583,79.3607,79.1558,79.221,52416.0
2017-04-18 11:40:00,85.07,85.09,85.02,85.03,26909.0,79.221,79.2396,79.1745,79.1838,26909.0
2017-04-18 11:50:00,85.04,85.05,84.87,85.0,71551.0,79.1931,79.2024,79.0348,79.1558,71551.0
2017-04-18 12:00:00,85.0,85.03,84.86,84.86,37135.0,79.1558,79.1838,79.0255,79.0255,37135.0
2017-04-18 12:10:00,84.85,84.93,84.81,84.93,12604.0,79.0161,79.0906,78.9789,79.0906,12604.0
2017-04-18 12:20:00,84.92,85.07,84.92,85.07,8776.0,79.0813,79.221,79.0813,79.221,8776.0
2017-04-18 12:30:00,85.07,85.09,84.98,85.01,17860.0,79.221,79.2396,79.1372,79.1651,17860.0
2017-04-18 12:40:00,85.02,85.08,84.98,85.08,36787.0,79.1745,79.2303,79.1372,79.2303,36787.0
2017-04-18 12:50:00,85.08,85.15,85.03,85.05,13874.0,79.2303,79.2955,79.1838,79.2024,13874.0
2017-04-18 13:00:00,85.04,85.06,84.99,85.01,11265.0,79.1931,79.2117,79.1465,79.1651,11265.0
2017-04-18 13:10:00,85.0,85.16,84.99,85.14,17947.0,79.1558,79.3048,79.1465,79.2862,17947.0
2017-04-18 13:20:00,85.13,85.14,84.93,85.04,75887.0,79.2769,79.2862,79.0906,79.1931,75887.0
2017-04-18 13:30:00,85.04,85.11,84.83,85.05,62221.0,79.1931,79.2583,78.9975,79.2024,62221.0
2017-04-18 13:40:00,85.05,85.12,84.89,84.9,51779.0,79.2024,79.2676,79.0534,79.0627,51779.0
2017-04-18 13:50:00,84.91,85.03,84.88,85.0,26849.0,79.072,79.1838,79.0441,79.1558,26849.0
2017-04-18 14:00:00,85.0,85.19,84.98,85.05,35198.0,79.1558,79.3328,79.1372,79.2024,35198.0
2017-04-18 14:10:00,85.04,85.15,85.04,85.1,25080.0,79.1931,79.2955,79.1931,79.249,25080.0
2017-04-18 14:20:00,85.1,85.12,85.0,85.08,23311.0,79.249,79.2676,79.1558,79.2303,23311.0
2017-04-18 14:30:00,85.1,85.15,84.95,85.04,30094.0,79.249,79.2955,79.1093,79.1931,30094.0
2017-04-18 14:40:00,85.04,85.05,84.93,84.97,28315.0,79.1931,79.2024,79.0906,79.1279,28315.0
2017-04-18 14:50:00,84.98,85.07,84.95,85.07,27962.0,79.1372,79.221,79.1093,79.221,27962.0
2017-04-18 15:00:00,85.07,85.12,84.98,84.98,65144.0,79.221,79.2676,79.1372,79.1372,65144.0
2017-04-18 15:10:00,85.01,85.06,84.99,85.06,36233.0,79.1651,79.2117,79.1465,79.2117,36233.0
2017-04-18 15:20:00,85.06,85.12,84.98,85.04,46377.0,79.2117,79.2676,79.1372,79.1931,46377.0
2017-04-18 15:30:00,85.04,85.29,85.04,85.25,58352.0,79.1931,79.4259,79.1931,79.3886,58352.0
2017-04-18 15:40:00,85.25,85.3,85.19,85.2,73110.0,79.3886,79.4352,79.3328,79.3421,73110.0
2017-04-18 15:50:00,85.19,85.3,85.16,85.19,140355.0,79.3328,79.4352,79.3048,79.3328,140355.0
2017-04-19 09:30:00,85.3,85.61,85.07,85.59,35455.0,79.4352,79.7239,79.221,79.7053,35455.0
2017-04-19 09:40:00,85.59,85.73,85.43,85.49,18285.0,79.7053,79.8356,79.5563,79.6121,18285.0
2017-04-19 09:50:00,85.5,85.62,85.49,85.55,25414.0,79.6215,79.7332,79.6121,79.668,25414.0
2017-04-19 10:00:00,85.55,85.73,85.53,85.54,44870.0,79.668,79.8356,79.6494,79.6587,44870.0
2017-04-19 10:10:00,85.54,85.8,85.53,85.7,26649.0,79.6587,79.9008,79.6494,79.8077,26649.0
2017-04-19 10:20:00,85.68,85.75,85.54,85.55,31820.0,79.7891,79.8543,79.6587,79.668,31820.0
2017-04-19 10:30:00,85.55,85.59,85.41,85.45,61757.0,79.668,79.7053,79.5376,79.5749,61757.0
2017-04-19 10:40:00,85.45,85.56,85.32,85.51,32733.0,79.5749,79.6773,79.4538,79.6308,32733.0
2017-04-19 10:50:00,85.5,85.64,85.41,85.55,46474.0,79.6215,79.7518,79.5376,79.668,46474.0
2017-04-19 11:00:00,85.58,85.77,85.58,85.65,23466.0,79.696,79.8729,79.696,79.7611,23466.0
2017-04-19 11:10:00,85.64,85.7,85.59,85.6,15805.0,79.7518,79.8077,79.7053,79.7146,15805.0
2017-04-19 11:20:00,85.61,85.67,85.55,85.65,14831.0,79.7239,79.7798,79.668,79.7611,14831.0
2017-04-19 11:30:00,85.67,85.79,85.58,85.75,13462.0,79.7798,79.8915,79.696,79.8543,13462.0
2017-04-19 11:40:00,85.74,85.74,85.63,85.66,23927.0,79.8449,79.8449,79.7425,79.7705,23927.0
2017-04-19 11:50:00,85.66,85.72,85.61,85.61,18627.0,79.7705,79.8263,79.7239,79.7239,18627.0
2017-04-19 12:00:00,85.62,85.67,85.47,85.55,17013.0,79.7332,79.7798,79.5935,79.668,17013.0
2017-04-19 12:10:00,85.54,85.54,85.34,85.36,25788.0,79.6587,79.6587,79.4725,79.4911,25788.0
2017-04-19 12:20:00,85.36,85.43,85.3,85.38,23245.0,79.4911,79.5563,79.4352,79.5097,23245.0
2017-04-19 12:30:00,85.36,85.44,85.31,85.42,15324.0,79.4911,79.5656,79.4445,79.547,15324.0
2017-04-19 12:40:00,85.42,85.42,85.21,85.23,28675.0,79.547,79.547,79.3514,79.37,28675.0
2017-04-19 12:50:00,85.23,85.38,85.2,85.25,22089.0,79.37,79.5097,79.3421,79.3886,22089.0
2017-04-19 13:00:00,85.26,85.34,85.18,85.21,27231.0,79.398,79.4725,79.3235,79.3514,27231.0
2017-04-19 13:10:00,85.21,85.26,85.17,85.21,17199.0,79.3514,79.398,79.3141,79.3514,17199.0
2017-04-19 13:20:00,85.19,85.24,85.14,85.15,11600.0,79.3328,79.3793,79.2862,79.2955,11600.0
2017-04-19 13:30:00,85.16,85.2,85.14,85.17,27939.0,79.3048,79.3421,79.2862,79.3141,27939.0
2017-04-19 13:40:00,85.17,85.2,85.14,85.16,24044.0,79.3141,79.3421,79.2862,79.3048,24044.0
2017-04-19 13:50:00,85.17,85.17,85.03,85.13,22934.0,79.3141,79.3141,79.1838,79.2769,22934.0
2017-04-19 14:00:00,85.14,85.16,85.05,85.12,25783.0,79.2862,79.3048,79.2024,79.2676,25783.0
2017-04-19 14:10:00,85.14,85.16,85.06,85.12,28768.0,79.2862,79.3048,79.2117,79.2676,28768.0
2017-04-19 14:20:00,85.12,85.13,85.04,85.1,20403.0,79.2676,79.2769,79.1931,79.249,20403.0
2017-04-19 14:30:00,85.09,85.09,85.01,85.07,28521.0,79.2396,79.2396,79.1651,79.221,28521.0
2017-04-19 14:40:00,85.08,85.11,85.01,85.02,24025.0,79.2303,79.2583,79.1651,79.1745,24025.0
2017-04-19 14:50:00,85.02,85.04,84.93,84.99,61112.0,79.1745,79.1931,79.0906,79.1465,61112.0
2017-04-19 15:00:00,84.98,85.05,84.95,85.0,99135.0,79.1372,79.2024,79.1093,79.1558,99135.0
2017-04-19 15:10:00,85.0,85.04,84.86,84.98,59087.0,79.1558,79.1931,79.0255,79.1372,59087.0
2017-04-19 15:20:00,84.99,85.0,84.89,84.9,53961.0,79.1465,79.1558,79.0534,79.0627,53961.0
2017-04-19 15:30:00,84.93,84.93,84.76,84.78,73983.0,79.0906,79.0906,78.9323,78.951,73983.0
2017-04-19 15:40:00,84.78,84.8,84.6,84.62,121905.0,78.951,78.9696,78.7833,78.802,121905.0
2017-04-19 15:50:00,84.63,84.7,84.42,84.6,314458.0,78.8113,78.8765,78.6157,78.7833,314458.0
2017-04-20 09:30:00,84.26,84.82,82.76,82.81,207431.0,78.4667,78.9882,77.0698,77.1164,207431.0
2017-04-20 09:40:00,82.86,83.2,82.72,83.16,106159.0,77.163,77.4796,77.0326,77.4423,106159.0
2017-04-20 09:50:00,83.15,83.2,82.92,83.19,235127.0,77.433,77.4796,77.2188,77.4703,235127.0
2017-04-20 10:00:00,83.19,83.53,83.17,83.19,219580.0,77.4703,77.7869,77.4516,77.4703,219580.0
2017-04-20 10:10:00,83.21,83.33,82.93,83.2,116613.0,77.4889,77.6006,77.2282,77.4796,116613.0
2017-04-20 10:20:00,83.22,83.32,82.99,83.26,57281.0,77.4982,77.5913,77.284,77.5355,57281.0
2017-04-20 10:30:00,83.25,83.43,83.15,83.17,49545.0,77.5261,77.6938,77.433,77.4516,49545.0
2017-04-20 10:40:00,83.17,83.31,83.04,83.09,64179.0,77.4516,77.582,77.3306,77.3772,64179.0
2017-04-20 10:50:00,83.09,83.18,83.0,83.18,74850.0,77.3772,77.461,77.2933,77.461,74850.0
2017-04-20 11:00:00,83.17,83.24,83.05,83.14,58269.0,77.4516,77.5168,77.3399,77.4237,58269.0
2017-04-20 11:10:00,83.13,83.16,83.05,83.08,45743.0,77.4144,77.4423,77.3399,77.3678,45743.0
2017-04-20 11:20:00,83.09,83.15,82.97,83.03,67972.0,77.3772,77.433,77.2654,77.3213,67972.0
2017-04-20 11:30:00,83.03,83.2,82.98,83.09,68368.0,77.3213,77.4796,77.2747,77.3772,68368.0
2017-04-20 11:40:00,83.07,83.27,83.05,83.21,58503.0,77.3585,77.5448,77.3399,77.4889,58503.0
2017-04-20 11:50:00,83.2,83.28,83.18,83.25,81861.0,77.4796,77.5541,77.461,77.5261,81861.0
2017-04-20 12:00:00,83.25,83.45,83.25,83.42,57585.0,77.5261,77.7124,77.5261,77.6845,57585.0
2017-04-20 12:10:00,83.43,83.67,83.43,83.66,106108.0,77.6938,77.9173,77.6938,77.908,106108.0
2017-04-20 12:20:00,83.66,83.74,83.51,83.62,82488.0,77.908,77.9825,77.7683,77.8707,82488.0
2017-04-20 12:30:00,83.64,83.73,83.4,83.47,523082.0,77.8893,77.9731,77.6658,77.731,523082.0
2017-04-20 12:40:00,83.48,83.79,83.45,83.76,92940.0,77.7403,78.029,77.7124,78.0011,92940.0
2017-04-20 12:50:00,83.77,83.91,83.59,83.6,92410.0,78.0104,78.1408,77.8428,77.8521,92410.0
2017-04-20 13:00:00,83.62,83.8,83.62,83.78,53867.0,77.8707,78.0383,77.8707,78.0197,53867.0
2017-04-20 13:10:00,83.78,83.89,83.73,83.87,33647.0,78.0197,78.1221,77.9731,78.1035,33647.0
2017-04-20 13:20:00,83.88,84.1,83.88,84.04,38768.0,78.1128,78.3177,78.1128,78.2618,38768.0
2017-04-20 13:30:00,84.01,84.29,84.01,84.26,36214.0,78.2339,78.4946,78.2339,78.4667,36214.0
2017-04-20 13:40:00,84.25,84.38,84.21,84.33,50145.0,78.4574,78.5785,78.4201,78.5319,50145.0
2017-04-20 13:50:00,84.34,84.38,84.2,84.24,41653.0,78.5412,78.5785,78.4108,78.4481,41653.0
2017-04-20 14:00:00,84.25,84.25,84.0,84.04,46383.0,78.4574,78.4574,78.2246,78.2618,46383.0
2017-04-20 14:10:00,84.03,84.15,84.02,84.11,50213.0,78.2525,78.3643,78.2432,78.327,50213.0
2017-04-20 14:20:00,84.11,84.2,84.07,84.15,38639.0,78.327,78.4108,78.2898,78.3643,38639.0
2017-04-20 14:30:00,84.17,84.25,84.07,84.07,53370.0,78.3829,78.4574,78.2898,78.2898,53370.0
2017-04-20 14:40:00,84.07,84.11,83.9,83.92,256511.0,78.2898,78.327,78.1315,78.1501,256511.0
2017-04-20 14:50:00,83.93,83.96,83.83,83.84,41795.0,78.1594,78.1873,78.0663,78.0756,41795.0
2017-04-20 15:00:00,83.84,83.85,83.7,83.82,68190.0,78.0756,78.0849,77.9452,78.057,68190.0
2017-04-20 15:10:00,83.81,83.83,83.7,83.81,67603.0,78.0476,78.0663,77.9452,78.0476,67603.0
2017-04-20 15:20:00,83.81,83.92,83.79,83.92,69728.0,78.0476,78.1501,78.029,78.1501,69728.0
2017-04-20 15:30:00,83.92,84.12,83.89,84.12,75501.0,78.1501,78.3363,78.1221,78.3363,75501.0
2017-04-20 15:40:00,84.11,84.13,83.99,84.09,105248.0,78.327,78.3456,78.2153,78.3084,105248.0
2017-04-20 15:50:00,84.08,84.16,84.07,84.11,188584.0,78.2991,78.3736,78.2898,78.327,188584.0
2017-04-21 09:30:00,84.06,84.22,83.92,84.08,122047.0,78.2805,78.4295,78.1501,78.2991,122047.0
2017-04-21 09:40:00,84.08,84.13,83.61,83.62,25360.0,78.2991,78.3456,77.8614,77.8707,25360.0
2017-04-21 09:50:00,83.65,83.69,83.33,83.65,68269.0,77.8986,77.9359,77.6006,77.8986,68269.0
2017-04-21 10:00:00,83.67,83.91,83.6,83.72,27508.0,77.9173,78.1408,77.8521,77.9638,27508.0
2017-04-21 10:10:00,83.73,83.91,83.7,83.79,21443.0,77.9731,78.1408,77.9452,78.029,21443.0
2017-04-21 10:20:00,83.79,83.8,83.55,83.74,23677.0,78.029,78.0383,77.8055,77.9825,23677.0
2017-04-21 10:30:00,83.73,83.8,83.61,83.68,25291.0,77.9731,78.0383,77.8614,77.9266,25291.0
2017-04-21 10:40:00,83.68,83.87,83.68,83.85,30463.0,77.9266,78.1035,77.9266,78.0849,30463.0
2017-04-21 10:50:00,83.83,83.86,83.71,83.84,30956.0,78.0663,78.0942,77.9545,78.0756,30956.0
2017-04-21 11:00:00,83.86,83.9,83.74,83.83,23550.0,78.0942,78.1315,77.9825,78.0663,23550.0
2017-04-21 11:10:00,83.85,83.85,83.73,83.73,21989.0,78.0849,78.0849,77.9731,77.9731,21989.0
2017-04-21 11:20:00,83.73,83.88,83.66,83.86,31055.0,77.9731,78.1128,77.908,78.0942,31055.0
2017-04-21 11:30:00,83.85,83.87,83.73,83.77,33388.0,78.0849,78.1035,77.9731,78.0104,33388.0
2017-04-21 11:40:00,83.78,83.87,83.68,83.7,19062.0,78.0197,78.1035,77.9266,77.9452,19062.0
2017-04-21 11:50:00,83.72,83.72,83.46,83.47,36617.0,77.9638,77.9638,77.7217,77.731,36617.0
2017-04-21 12:00:00,83.48,83.54,83.46,83.52,28178.0,77.7403,77.7962,77.7217,77.7776,28178.0
2017-04-21 12:10:00,83.51,83.51,83.33,83.38,29210.0,77.7683,77.7683,77.6006,77.6472,29210.0
2017-04-21 12:20:00,83.37,83.44,83.31,83.41,27091.0,77.6379,77.7031,77.582,77.6751,27091.0
2017-04-21 12:30:00,83.4,83.55,83.37,83.54,20579.0,77.6658,77.8055,77.6379,77.7962,20579.0
2017-04-21 12:40:00,83.54,83.61,83.54,83.58,24721.0,77.7962,77.8614,77.7962,77.8335,24721.0
2017-04-21 12:50:00,83.57,83.66,83.57,83.6,13248.0,77.8241,77.908,77.8241,77.8521,13248.0
2017-04-21 13:00:00,83.6,83.6,83.46,83.58,9325.0,77.8521,77.8521,77.7217,77.8335,9325.0
2017-04-21 13:10:00,83.56,83.57,83.38,83.41,22542.0,77.8148,77.8241,77.6472,77.6751,22542.0
2017-04-21 13:20:00,83.41,83.61,83.39,83.58,11486.0,77.6751,77.8614,77.6565,77.8335,11486.0
2017-04-21 13:30:00,83.57,83.57,83.47,83.51,14311.0,77.8241,77.8241,77.731,77.7683,14311.0
2017-04-21 13:40:00,83.51,83.6,83.5,83.51,17107.0,77.7683,77.8521,77.759,77.7683,17107.0
2017-04-21 13:50:00,83.51,83.71,83.47,83.69,22413.0,77.7683,77.9545,77.731,77.9359,22413.0
2017-04-21 14:00:00,83.69,83.71,83.63,83.64,20960.0,77.9359,77.9545,77.88,77.8893,20960.0
2017-04-21 14:10:00,83.66,83.67,83.63,83.66,20234.0,77.908,77.9173,77.88,77.908,20234.0
2017-04-21 14:20:00,83.66,83.71,83.62,83.64,30344.0,77.908,77.9545,77.8707,77.8893,30344.0
2017-04-21 14:30:00,83.64,83.7,83.62,83.7,23070.0,77.8893,77.9452,77.8707,77.9452,23070.0
2017-04-21 14:40:00,83.7,83.7,83.58,83.6,24527.0,77.9452,77.9452,77.8335,77.8521,24527.0
2017-04-21 14:50:00,83.58,83.67,83.58,83.59,26277.0,77.8335,77.9173,77.8335,77.8428,26277.0
2017-04-21 15:00:00,83.59,83.71,83.59,83.66,37202.0,77.8428,77.9545,77.8428,77.908,37202.0
2017-04-21 15:10:00,83.67,83.69,83.6,83.69,31219.0,77.9173,77.9359,77.8521,77.9359,31219.0
2017-04-21 15:20:00,83.69,83.77,83.64,83.75,59729.0,77.9359,78.0104,77.8893,77.9918,59729.0
2017-04-21 15:30:00,83.74,83.84,83.72,83.74,57688.0,77.9825,78.0756,77.9638,77.9825,57688.0
2017-04-21 15:40:00,83.75,83.82,83.71,83.73,84511.0,77.9918,78.057,77.9545,77.9731,84511.0
2017-04-21 15:50:00,83.73,83.74,83.53,83.55,221873.0,77.9731,77.9825,77.7869,77.8055,221873.0
2017-04-24 09:30:00,84.52,84.81,84.51,84.53,88144.0,78.7088,78.9789,78.6995,78.7181,88144.0
2017-04-24 09:40:00,84.52,84.74,84.52,84.67,112598.0,78.7088,78.9137,78.7088,78.8485,112598.0
2017-04-24 09:50:00,84.68,85.17,84.51,84.73,155216.0,78.8578,79.3141,78.6995,78.9044,155216.0
2017-04-24 10:00:00,84.72,84.82,84.54,84.54,45659.0,78.8951,78.9882,78.7275,78.7275,45659.0
2017-04-24 10:10:00,84.54,84.75,84.52,84.56,15091.0,78.7275,78.923,78.7088,78.7461,15091.0
2017-04-24 10:20:00,84.57,84.68,84.52,84.6,18220.0,78.7554,78.8578,78.7088,78.7833,18220.0
2017-04-24 10:30:00,84.6,84.68,84.57,84.61,19794.0,78.7833,78.8578,78.7554,78.7926,19794.0
2017-04-24 10:40:00,84.56,84.63,84.47,84.58,68622.0,78.7461,78.8113,78.6623,78.7647,68622.0
2017-04-24 10:50:00,84.58,84.76,84.54,84.73,46564.0,78.7647,78.9323,78.7275,78.9044,46564.0
2017-04-24 11:00:00,84.73,84.8,84.71,84.8,27979.0,78.9044,78.9696,78.8858,78.9696,27979.0
2017-04-24 11:10:00,84.79,84.81,84.7,84.72,26821.0,78.9603,78.9789,78.8765,78.8951,26821.0
2017-04-24 11:20:00,84.72,84.75,84.58,84.6,10036.0,78.8951,78.923,78.7647,78.7833,10036.0
2017-04-24 11:30:00,84.59,84.72,84.57,84.68,10191.0,78.774,78.8951,78.7554,78.8578,10191.0
2017-04-24 11:40:00,84.71,84.78,84.7,84.73,12753.0,78.8858,78.951,78.8765,78.9044,12753.0
2017-04-24 11:50:00,84.75,84.75,84.6,84.68,11650.0,78.923,78.923,78.7833,78.8578,11650.0
2017-04-24 12:00:00,84.7,84.72,84.61,84.67,17151.0,78.8765,78.8951,78.7926,78.8485,17151.0
2017-04-24 12:10:00,84.62,84.69,84.62,84.65,10139.0,78.802,78.8671,78.802,78.8299,10139.0
2017-04-24 12:20:00,84.62,84.64,84.55,84.58,7387.0,78.802,78.8206,78.7368,78.7647,7387.0
2017-04-24 12:30:00,84.56,84.64,84.56,84.61,13338.0,78.7461,78.8206,78.7461,78.7926,13338.0
2017-04-24 12:40:00,84.62,84.65,84.58,84.61,12828.0,78.802,78.8299,78.7647,78.7926,12828.0
2017-04-24 12:50:00,84.61,84.69,84.59,84.66,12631.0,78.7926,78.8671,78.774,78.8392,12631.0
2017-04-24 13:00:00,84.66,84.74,84.66,84.67,17541.0,78.8392,78.9137,78.8392,78.8485,17541.0
2017-04-24 13:10:00,84.67,84.78,84.67,84.77,16269.0,78.8485,78.951,78.8485,78.9416,16269.0
2017-04-24 13:20:00,84.77,84.82,84.75,84.78,18380.0,78.9416,78.9882,78.923,78.951,18380.0
2017-04-24 13:30:00,84.78,84.78,84.62,84.64,53477.0,78.951,78.951,78.802,78.8206,53477.0
2017-04-24 13:40:00,84.64,84.72,84.63,84.67,10976.0,78.8206,78.8951,78.8113,78.8485,10976.0
2017-04-24 13:50:00,84.69,84.83,84.69,84.8,22363.0,78.8671,78.9975,78.8671,78.9696,22363.0
2017-04-24 14:00:00,84.79,84.87,84.76,84.86,28106.0,78.9603,79.0348,78.9323,79.0255,28106.0
2017-04-24 14:10:00,84.87,84.92,84.87,84.88,50192.0,79.0348,79.0813,79.0348,79.0441,50192.0
2017-04-24 14:20:00,84.9,84.9,84.74,84.79,44578.0,79.0627,79.0627,78.9137,78.9603,44578.0
2017-04-24 14:30:00,84.79,84.85,84.79,84.85,19860.0,78.9603,79.0161,78.9603,79.0161,19860.0
2017-04-24 14:40:00,84.84,84.84,84.72,84.72,28705.0,79.0068,79.0068,78.8951,78.8951,28705.0
2017-04-24 14:50:00,84.73,84.79,84.72,84.76,24553.0,78.9044,78.9603,78.8951,78.9323,24553.0
2017-04-24 15:00:00,84.77,84.89,84.65,84.86,92322.0,78.9416,79.0534,78.8299,79.0255,92322.0
2017-04-24 15:10:00,84.85,84.88,84.63,84.64,39599.0,79.0161,79.0441,78.8113,78.8206,39599.0
2017-04-24 15:20:00,84.64,84.66,84.55,84.56,36417.0,78.8206,78.8392,78.7368,78.7461,36417.0
2017-04-24 15:30:00,84.56,84.62,84.49,84.5,57571.0,78.7461,78.802,78.6809,78.6902,57571.0
2017-04-24 15:40:00,84.5,84.53,84.27,84.27,84053.0,78.6902,78.7181,78.476,78.476,84053.0
2017-04-24 15:50:00,84.28,84.32,84.23,84.26,188455.0,78.4853,78.5226,78.4388,78.4667,188455.0
2017-04-25 09:30:00,84.39,84.79,84.22,84.48,52851.0,78.5878,78.9603,78.4295,78.6716,52851.0
2017-04-25 09:40:00,84.43,84.95,84.43,84.71,20693.0,78.625,79.1093,78.625,78.8858,20693.0
2017-04-25 09:50:00,84.73,84.82,84.65,84.72,24616.0,78.9044,78.9882,78.8299,78.8951,24616.0
2017-04-25 10:00:00,84.7,84.83,84.67,84.79,29587.0,78.8765,78.9975,78.8485,78.9603,29587.0
2017-04-25 10:10:00,84.84,84.95,84.66,84.66,25000.0,79.0068,79.1093,78.8392,78.8392,25000.0
2017-04-25 10:20:00,84.64,84.71,84.56,84.69,14656.0,78.8206,78.8858,78.7461,78.8671,14656.0
2017-04-25 10:30:00,84.69,84.88,84.67,84.71,32087.0,78.8671,79.0441,78.8485,78.8858,32087.0
2017-04-25 10:40:00,84.7,84.9,84.67,84.85,18857.0,78.8765,79.0627,78.8485,79.0161,18857.0
2017-04-25 10:50:00,84.87,85.0,84.86,84.96,14006.0,79.0348,79.1558,79.0255,79.1186,14006.0
2017-04-25 11:00:00,84.96,85.03,84.91,84.99,21730.0,79.1186,79.1838,79.072,79.1465,21730.0
2017-04-25 11:10:00,84.99,85.02,84.88,84.93,18938.0,79.1465,79.1745,79.0441,79.0906,18938.0
2017-04-25 11:20:00,84.98,85.0,84.88,84.98,14529.0,79.1372,79.1558,79.0441,79.1372,14529.0
2017-04-25 11:30:00,84.97,85.0,84.94,84.99,14049.0,79.1279,79.1558,79.1,79.1465,14049.0
2017-04-25 11:40:00,84.99,85.0,84.92,84.99,13021.0,79.1465,79.1558,79.0813,79.1465,13021.0
2017-04-25 11:50:00,84.99,85.02,84.9,84.95,11214.0,79.1465,79.1745,79.0627,79.1093,11214.0
2017-04-25 12:00:00,84.96,85.0,84.87,84.87,12952.0,79.1186,79.1558,79.0348,79.0348,12952.0
2017-04-25 12:10:00,84.86,84.89,84.84,84.85,9624.0,79.0255,79.0534,79.0068,79.0161,9624.0
2017-04-25 12:20:00,84.85,84.89,84.85,84.88,14459.0,79.0161,79.0534,79.0161,79.0441,14459.0
2017-04-25 12:30:00,84.88,84.89,84.75,84.8,16323.0,79.0441,79.0534,78.923,78.9696,16323.0
2017-04-25 12:40:00,84.79,84.8,84.74,84.75,8111.0,78.9603,78.9696,78.9137,78.923,8111.0
2017-04-25 12:50:00,84.75,84.75,84.67,84.72,14961.0,78.923,78.923,78.8485,78.8951,14961.0
2017-04-25 13:00:00,84.72,84.78,84.7,84.74,20107.0,78.8951,78.951,78.8765,78.9137,20107.0
2017-04-25 13:10:00,84.76,84.91,84.76,84.87,21378.0,78.9323,79.072,78.9323,79.0348,21378.0
2017-04-25 13:20:00,84.87,84.88,84.8,84.84,24838.0,79.0348,79.0441,78.9696,79.0068,24838.0
2017-04-25 13:30:00,84.85,84.91,84.84,84.87,11742.0,79.0161,79.072,79.0068,79.0348,11742.0
2017-04-25 13:40:00,84.87,84.88,84.79,84.83,18042.0,79.0348,79.0441,78.9603,78.9975,18042.0
2017-04-25 13:50:00,84.84,84.87,84.72,84.76,22874.0,79.0068,79.0348,78.8951,78.9323,22874.0
2017-04-25 14:00:00,84.74,84.8,84.7,84.8,26914.0,78.9137,78.9696,78.8765,78.9696,26914.0
2017-04-25 14:10:00,84.79,84.85,84.72,84.77,17007.0,78.9603,79.0161,78.8951,78.9416,17007.0
2017-04-25 14:20:00,84.76,84.76,84.66,84.69,21152.0,78.9323,78.9323,78.8392,78.8671,21152.0
2017-04-25 14:30:00,84.69,84.73,84.69,84.69,21436.0,78.8671,78.9044,78.8671,78.8671,21436.0
2017-04-25 14:40:00,84.7,84.73,84.63,84.64,34160.0,78.8765,78.9044,78.8113,78.8206,34160.0
2017-04-25 14:50:00,84.63,84.71,84.59,84.68,23101.0,78.8113,78.8858,78.774,78.8578,23101.0
2017-04-25 15:00:00,84.68,84.81,84.68,84.81,37449.0,78.8578,78.9789,78.8578,78.9789,37449.0
2017-04-25 15:10:00,84.79,84.82,84.71,84.75,45016.0,78.9603,78.9882,78.8858,78.923,45016.0
2017-04-25 15:20:00,84.76,84.76,84.64,84.64,25447.0,78.9323,78.9323,78.8206,78.8206,25447.0
2017-04-25 15:30:00,84.63,84.71,84.56,84.57,46028.0,78.8113,78.8858,78.7461,78.7554,46028.0
2017-04-25 15:40:00,84.58,84.71,84.57,84.59,50946.0,78.7647,78.8858,78.7554,78.774,50946.0
2017-04-25 15:50:00,84.59,84.68,84.57,84.62,103033.0,78.774,78.8578,78.7554,78.802,103033.0
2017-04-26 09:30:00,84.91,85.08,84.74,84.85,37575.0,79.072,79.2303,78.9137,79.0161,37575.0
2017-04-26 09:40:00,84.81,84.89,84.61,84.74,17140.0,78.9789,79.0534,78.7926,78.9137,17140.0
2017-04-26 09:50:00,84.76,85.03,84.72,84.9,17038.0,78.9323,79.1838,78.8951,79.0627,17038.0
2017-04-26 10:00:00,84.88,85.03,84.86,84.98,22110.0,79.0441,79.1838,79.0255,79.1372,22110.0
2017-04-26 10:10:00,84.99,85.0,84.73,84.73,25995.0,79.1465,79.1558,78.9044,78.9044,25995.0
2017-04-26 10:20:00,84.72,84.93,84.67,84.87,16490.0,78.8951,79.0906,78.8485,79.0348,16490.0
2017-04-26 10:30:00,84.86,84.86,84.67,84.71,37513.0,79.0255,79.0255,78.8485,78.8858,37513.0
2017-04-26 10:40:00,84.72,84.81,84.63,84.68,35386.0,78.8951,78.9789,78.8113,78.8578,35386.0
2017-04-26 10:50:00,84.67,84.69,84.5,84.65,32717.0,78.8485,78.8671,78.6902,78.8299,32717.0
2017-04-26 11:00:00,84.67,84.7,84.49,84.59,18229.0,78.8485,78.8765,78.6809,78.774,18229.0
2017-04-26 11:10:00,84.59,84.69,84.51,84.58,17574.0,78.774,78.8671,78.6995,78.7647,17574.0
2017-04-26 11:20:00,84.58,84.79,84.52,84.77,18910.0,78.7647,78.9603,78.7088,78.9416,18910.0
2017-04-26 11:30:00,84.74,84.78,84.64,84.72,16826.0,78.9137,78.951,78.8206,78.8951,16826.0
2017-04-26 11:40:00,84.71,84.72,84.5,84.52,35690.0,78.8858,78.8951,78.6902,78.7088,35690.0
2017-04-26 11:50:00,84.52,84.72,84.52,84.56,29961.0,78.7088,78.8951,78.7088,78.7461,29961.0
2017-04-26 12:00:00,84.56,84.73,84.52,84.68,11234.0,78.7461,78.9044,78.7088,78.8578,11234.0
2017-04-26 12:10:00,84.68,84.72,84.6,84.7,11399.0,78.8578,78.8951,78.7833,78.8765,11399.0
2017-04-26 12:20:00,84.7,84.73,84.61,84.63,11209.0,78.8765,78.9044,78.7926,78.8113,11209.0
2017-04-26 12:30:00,84.63,84.7,84.59,84.66,14772.0,78.8113,78.8765,78.774,78.8392,14772.0
2017-04-26 12:40:00,84.66,84.67,83.91,84.21,184552.0,78.8392,78.8485,78.1408,78.4201,184552.0
2017-04-26 12:50:00,84.22,84.3,83.54,83.91,197787.0,78.4295,78.504,77.7962,78.1408,197787.0
2017-04-26 13:00:00,83.98,84.3,83.94,84.04,69923.0,78.206,78.504,78.1687,78.2618,69923.0
2017-04-26 13:10:00,84.04,84.06,83.76,83.87,64962.0,78.2618,78.2805,78.0011,78.1035,64962.0
2017-04-26 13:20:00,83.85,83.86,83.4,83.58,52252.0,78.0849,78.0942,77.6658,77.8335,52252.0
2017-04-26 13:30:00,83.58,83.67,83.1,83.34,129536.0,77.8335,77.9173,77.3865,77.61,129536.0
2017-04-26 13:40:00,83.35,83.65,83.24,83.27,103186.0,77.6193,77.8986,77.5168,77.5448,103186.0
2017-04-26 13:50:00,83.28,83.49,83.18,83.22,65457.0,77.5541,77.7496,77.461,77.4982,65457.0
2017-04-26 14:00:00,83.23,83.27,82.99,83.1,93328.0,77.5075,77.5448,77.284,77.3865,93328.0
2017-04-26 14:10:00,83.09,83.13,82.93,83.01,68009.0,77.3772,77.4144,77.2282,77.3027,68009.0
2017-04-26 14:20:00,83.0,83.13,82.99,83.04,32199.0,77.2933,77.4144,77.284,77.3306,32199.0
2017-04-26 14:30:00,83.03,83.12,83.02,83.08,29467.0,77.3213,77.4051,77.312,77.3678,29467.0
2017-04-26 14:40:00,83.08,83.61,83.08,83.43,98421.0,77.3678,77.8614,77.3678,77.6938,98421.0
2017-04-26 14:50:00,83.44,83.5,83.28,83.33,84570.0,77.7031,77.759,77.5541,77.6006,84570.0
2017-04-26 15:00:00,83.35,83.46,83.32,83.42,66799.0,77.6193,77.7217,77.5913,77.6845,66799.0
2017-04-26 15:10:00,83.42,83.59,83.4,83.58,36529.0,77.6845,77.8428,77.6658,77.8335,36529.0
2017-04-26 15:20:00,83.59,83.68,83.59,83.62,37307.0,77.8428,77.9266,77.8428,77.8707,37307.0
2017-04-26 15:30:00,83.62,83.64,83.5,83.52,62711.0,77.8707,77.8893,77.759,77.7776,62711.0
2017-04-26 15:40:00,83.5,83.61,83.46,83.56,92354.0,77.759,77.8614,77.7217,77.8148,92354.0
2017-04-26 15:50:00,83.6,83.61,83.52,83.55,172563.0,77.8521,77.8614,77.7776,77.8055,172563.0
2017-04-27 09:30:00,83.53,84.01,83.15,83.18,54131.0,77.7869,78.2339,77.433,77.461,54131.0
2017-04-27 09:40:00,83.21,83.93,83.17,83.74,26557.0,77.4889,78.1594,77.4516,77.9825,26557.0
2017-04-27 09:50:00,83.75,84.03,83.5,83.57,63328.0,77.9918,78.2525,77.759,77.8241,63328.0
2017-04-27 10:00:00,83.54,83.85,83.45,83.84,45004.0,77.7962,78.0849,77.7124,78.0756,45004.0
2017-04-27 10:10:00,83.84,84.0,83.82,83.87,19440.0,78.0756,78.2246,78.057,78.1035,19440.0
2017-04-27 10:20:00,83.85,83.85,83.6,83.72,24933.0,78.0849,78.0849,77.8521,77.9638,24933.0
2017-04-27 10:30:00,83.7,83.7,83.4,83.45,28220.0,77.9452,77.9452,77.6658,77.7124,28220.0
2017-04-27 10:40:00,83.46,83.57,83.19,83.21,38748.0,77.7217,77.8241,77.4703,77.4889,38748.0
2017-04-27 10:50:00,83.17,83.21,83.0,83.0,82652.0,77.4516,77.4889,77.2933,77.2933,82652.0
2017-04-27 11:00:00,83.0,83.42,82.88,83.3,103364.0,77.2933,77.6845,77.1816,77.5727,103364.0
2017-04-27 11:10:00,83.34,83.4,83.22,83.25,26506.0,77.61,77.6658,77.4982,77.5261,26506.0
2017-04-27 11:20:00,83.26,83.43,83.22,83.22,25984.0,77.5355,77.6938,77.4982,77.4982,25984.0
2017-04-27 11:30:00,83.22,83.29,83.21,83.28,14923.0,77.4982,77.5634,77.4889,77.5541,14923.0
2017-04-27 11:40:00,83.26,83.27,83.07,83.26,19268.0,77.5355,77.5448,77.3585,77.5355,19268.0
2017-04-27 11:50:00,83.26,83.3,83.17,83.25,11186.0,77.5355,77.5727,77.4516,77.5261,11186.0
2017-04-27 12:00:00,83.24,83.34,83.23,83.32,13609.0,77.5168,77.61,77.5075,77.5913,13609.0
2017-04-27 12:10:00,83.33,83.33,83.15,83.16,17955.0,77.6006,77.6006,77.433,77.4423,17955.0
2017-04-27 12:20:00,83.18,83.29,83.16,83.29,10839.0,77.461,77.5634,77.4423,77.5634,10839.0
2017-04-27 12:30:00,83.27,83.33,83.21,83.27,17695.0,77.5448,77.6006,77.4889,77.5448,17695.0
2017-04-27 12:40:00,83.27,83.32,83.22,83.28,20289.0,77.5448,77.5913,77.4982,77.5541,20289.0
2017-04-27 12:50:00,83.29,83.42,83.26,83.4,29624.0,77.5634,77.6845,77.5355,77.6658,29624.0
2017-04-27 13:00:00,83.4,83.49,83.34,83.38,31001.0,77.6658,77.7496,77.61,77.6472,31001.0
2017-04-27 13:10:00,83.4,83.46,83.36,83.42,11730.0,77.6658,77.7217,77.6286,77.6845,11730.0
2017-04-27 13:20:00,83.44,83.53,83.42,83.45,12078.0,77.7031,77.7869,77.6845,77.7124,12078.0
2017-04-27 13:30:00,83.44,83.52,83.41,83.43,7929.0,77.7031,77.7776,77.6751,77.6938,7929.0
2017-04-27 13:40:00,83.43,83.5,83.4,83.48,13414.0,77.6938,77.759,77.6658,77.7403,13414.0
2017-04-27 13:50:00,83.49,83.68,83.47,83.64,14339.0,77.7496,77.9266,77.731,77.8893,14339.0
2017-04-27 14:00:00,83.66,83.66,83.52,83.55,17248.0,77.908,77.908,77.7776,77.8055,17248.0
2017-04-27 14:10:00,83.55,83.62,83.52,83.56,14799.0,77.8055,77.8707,77.7776,77.8148,14799.0
2017-04-27 14:20:00,83.57,83.73,83.44,83.59,50676.0,77.8241,77.9731,77.7031,77.8428,50676.0
2017-04-27 14:30:00,83.58,83.66,83.57,83.65,24481.0,77.8335,77.908,77.8241,77.8986,24481.0
2017-04-27 14:40:00,83.64,83.67,83.61,83.61,23293.0,77.8893,77.9173,77.8614,77.8614,23293.0
2017-04-27 14:50:00,83.62,83.62,83.55,83.59,22184.0,77.8707,77.8707,77.8055,77.8428,22184.0
2017-04-27 15:00:00,83.58,83.6,83.51,83.51,25001.0,77.8335,77.8521,77.7683,77.7683,25001.0
2017-04-27 15:10:00,83.52,83.58,83.27,83.36,48559.0,77.7776,77.8335,77.5448,77.6286,48559.0
2017-04-27 15:20:00,83.34,83.52,83.32,83.47,22822.0,77.61,77.7776,77.5913,77.731,22822.0
2017-04-27 15:30:00,83.48,83.51,83.37,83.37,37629.0,77.7403,77.7683,77.6379,77.6379,37629.0
2017-04-27 15:40:00,83.38,83.47,83.36,83.39,64835.0,77.6472,77.731,77.6286,77.6565,64835.0
2017-04-27 15:50:00,83.39,83.48,83.39,83.45,115201.0,77.6565,77.7403,77.6565,77.7124,115201.0
2017-04-28 09:30:00,83.6,84.04,83.6,83.66,72558.0,77.8521,78.2618,77.8521,77.908,72558.0
2017-04-28 09:40:00,83.7,83.95,83.66,83.93,41548.0,77.9452,78.178,77.908,78.1594,41548.0
2017-04-28 09:50:00,83.92,84.0,83.67,83.8,69916.0,78.1501,78.2246,77.9173,78.0383,69916.0
2017-04-28 10:00:00,83.7,84.24,83.69,84.19,72191.0,77.9452,78.4481,77.9359,78.4015,72191.0
2017-04-28 10:10:00,84.19,84.23,83.81,83.83,68949.0,78.4015,78.4388,78.0476,78.0663,68949.0
2017-04-28 10:20:00,83.82,83.93,83.64,83.74,29100.0,78.057,78.1594,77.8893,77.9825,29100.0
2017-04-28 10:30:00,83.74,83.95,83.74,83.94,24990.0,77.9825,78.178,77.9825,78.1687,24990.0
2017-04-28 10:40:00,83.97,84.25,83.94,84.11,29756.0,78.1966,78.4574,78.1687,78.327,29756.0
2017-04-28 10:50:00,84.08,84.08,83.89,83.97,22090.0,78.2991,78.2991,78.1221,78.1966,22090.0
2017-04-28 11:00:00,83.94,84.05,83.91,83.96,16089.0,78.1687,78.2711,78.1408,78.1873,16089.0
2017-04-28 11:10:00,83.96,84.08,83.9,84.0,15417.0,78.1873,78.2991,78.1315,78.2246,15417.0
2017-04-28 11:20:00,84.0,84.12,83.93,84.06,20117.0,78.2246,78.3363,78.1594,78.2805,20117.0
2017-04-28 11:30:00,84.05,84.08,84.0,84.06,13124.0,78.2711,78.2991,78.2246,78.2805,13124.0
2017-04-28 11:40:00,84.07,84.15,84.04,84.15,17877.0,78.2898,78.3643,78.2618,78.3643,17877.0
2017-04-28 11:50:00,84.16,84.21,84.13,84.16,14946.0,78.3736,78.4201,78.3456,78.3736,14946.0
2017-04-28 12:00:00,84.16,84.23,84.15,84.19,14612.0,78.3736,78.4388,78.3643,78.4015,14612.0
2017-04-28 12:10:00,84.19,84.22,84.13,84.16,17179.0,78.4015,78.4295,78.3456,78.3736,17179.0
2017-04-28 12:20:00,84.18,84.19,84.13,84.13,10505.0,78.3922,78.4015,78.3456,78.3456,10505.0
2017-04-28 12:30:00,84.15,84.16,84.04,84.05,17802.0,78.3643,78.3736,78.2618,78.2711,17802.0
2017-04-28 12:40:00,84.04,84.19,84.0,84.19,20682.0,78.2618,78.4015,78.2246,78.4015,20682.0
2017-04-28 12:50:00,84.2,84.21,84.13,84.13,12813.0,78.4108,78.4201,78.3456,78.3456,12813.0
2017-04-28 13:00:00,84.14,84.22,84.12,84.14,10755.0,78.355,78.4295,78.3363,78.355,10755.0
2017-04-28 13:10:00,84.17,84.17,84.0,84.01,14506.0,78.3829,78.3829,78.2246,78.2339,14506.0
2017-04-28 13:20:00,84.01,84.08,84.0,84.07,9482.0,78.2339,78.2991,78.2246,78.2898,9482.0
2017-04-28 13:30:00,84.07,84.16,84.05,84.15,10415.0,78.2898,78.3736,78.2711,78.3643,10415.0
2017-04-28 13:40:00,84.15,84.16,84.08,84.13,8100.0,78.3643,78.3736,78.2991,78.3456,8100.0
2017-04-28 13:50:00,84.14,84.16,84.08,84.15,9473.0,78.355,78.3736,78.2991,78.3643,9473.0
2017-04-28 14:00:00,84.13,84.21,84.13,84.15,12822.0,78.3456,78.4201,78.3456,78.3643,12822.0
2017-04-28 14:10:00,84.16,84.19,84.1,84.17,11395.0,78.3736,78.4015,78.3177,78.3829,11395.0
2017-04-28 14:20:00,84.17,84.22,84.13,84.17,19358.0,78.3829,78.4295,78.3456,78.3829,19358.0
2017-04-28 14:30:00,84.18,84.25,84.18,84.23,11309.0,78.3922,78.4574,78.3922,78.4388,11309.0
2017-04-28 14:40:00,84.25,84.32,84.23,84.32,14125.0,78.4574,78.5226,78.4388,78.5226,14125.0
2017-04-28 14:50:00,84.29,84.31,84.23,84.24,19158.0,78.4946,78.5133,78.4388,78.4481,19158.0
2017-04-28 15:00:00,84.23,84.3,84.22,84.3,27024.0,78.4388,78.504,78.4295,78.504,27024.0
2017-04-28 15:10:00,84.3,84.34,84.27,84.34,26279.0,78.504,78.5412,78.476,78.5412,26279.0
2017-04-28 15:20:00,84.32,84.35,84.23,84.24,42245.0,78.5226,78.5505,78.4388,78.4481,42245.0
2017-04-28 15:30:00,84.23,84.25,84.12,84.17,52613.0,78.4388,78.4574,78.3363,78.3829,52613.0
2017-04-28 15:40:00,84.18,84.25,84.16,84.25,49549.0,78.3922,78.4574,78.3736,78.4574,49549.0
2017-04-28 15:50:00,84.24,84.28,84.18,84.2,128487.0,78.4481,78.4853,78.3922,78.4108,128487.0
2017-05-01 09:30:00,84.21,84.59,83.92,84.5,55820.0,78.4201,78.774,78.1501,78.6902,55820.0
2017-05-01 09:40:00,84.57,84.59,84.41,84.41,16713.0,78.7554,78.774,78.6064,78.6064,16713.0
2017-05-01 09:50:00,84.46,84.5,84.28,84.45,18497.0,78.653,78.6902,78.4853,78.6436,18497.0
2017-05-01 10:00:00,84.45,84.51,84.15,84.43,18766.0,78.6436,78.6995,78.3643,78.625,18766.0
2017-05-01 10:10:00,84.45,84.48,84.05,84.32,19039.0,78.6436,78.6716,78.2711,78.5226,19039.0
2017-05-01 10:20:00,84.32,84.53,84.24,84.44,14850.0,78.5226,78.7181,78.4481,78.6343,14850.0
2017-05-01 10:30:00,84.4,84.6,84.38,84.6,16096.0,78.5971,78.7833,78.5785,78.7833,16096.0
2017-05-01 10:40:00,84.6,84.7,84.43,84.55,36145.0,78.7833,78.8765,78.625,78.7368,36145.0
2017-05-01 10:50:00,84.54,84.58,84.36,84.52,22045.0,78.7275,78.7647,78.5598,78.7088,22045.0
2017-05-01 11:00:00,84.52,84.52,84.29,84.31,19947.0,78.7088,78.7088,78.4946,78.5133,19947.0
2017-05-01 11:10:00,84.31,84.41,84.18,84.2,41338.0,78.5133,78.6064,78.3922,78.4108,41338.0
2017-05-01 11:20:00,84.21,84.27,83.97,83.97,46619.0,78.4201,78.476,78.1966,78.1966,46619.0
2017-05-01 11:30:00,83.98,84.1,83.92,84.08,27535.0,78.206,78.3177,78.1501,78.2991,27535.0
2017-05-01 11:40:00,84.09,84.16,84.01,84.03,14118.0,78.3084,78.3736,78.2339,78.2525,14118.0
2017-05-01 11:50:00,84.01,84.13,83.99,84.11,12521.0,78.2339,78.3456,78.2153,78.327,12521.0
2017-05-01 12:00:00,84.13,84.16,84.01,84.1,13750.0,78.3456,78.3736,78.2339,78.3177,13750.0
2017-05-01 12:10:00,84.1,84.16,84.0,84.01,11572.0,78.3177,78.3736,78.2246,78.2339,11572.0
2017-05-01 12:20:00,84.02,84.13,83.99,84.12,13813.0,78.2432,78.3456,78.2153,78.3363,13813.0
2017-05-01 12:30:00,84.06,84.24,84.06,84.23,13074.0,78.2805,78.4481,78.2805,78.4388,13074.0
2017-05-01 12:40:00,84.22,84.28,84.11,84.25,13415.0,78.4295,78.4853,78.327,78.4574,13415.0
2017-05-01 12:50:00,84.25,84.25,84.08,84.21,14707.0,78.4574,78.4574,78.2991,78.4201,14707.0
2017-05-01 13:00:00,84.25,84.25,84.09,84.18,12878.0,78.4574,78.4574,78.3084,78.3922,12878.0
2017-05-01 13:10:00,84.18,84.26,84.17,84.23,11944.0,78.3922,78.4667,78.3829,78.4388,11944.0
2017-05-01 13:20:00,84.25,84.25,84.12,84.22,11630.0,78.4574,78.4574,78.3363,78.4295,11630.0
2017-05-01 13:30:00,84.21,84.27,84.08,84.18,16969.0,78.4201,78.476,78.2991,78.3922,16969.0
2017-05-01 13:40:00,84.19,84.26,84.15,84.16,17856.0,78.4015,78.4667,78.3643,78.3736,17856.0
2017-05-01 13:50:00,84.16,84.17,84.0,84.05,35355.0,78.3736,78.3829,78.2246,78.2711,35355.0
2017-05-01 14:00:00,84.07,84.38,84.07,84.34,21695.0,78.2898,78.5785,78.2898,78.5412,21695.0
2017-05-01 14:10:00,84.34,84.45,84.31,84.45,17324.0,78.5412,78.6436,78.5133,78.6436,17324.0
2017-05-01 14:20:00,84.46,84.51,84.42,84.44,16639.0,78.653,78.6995,78.6157,78.6343,16639.0
2017-05-01 14:30:00,84.45,84.47,84.36,84.41,21320.0,78.6436,78.6623,78.5598,78.6064,21320.0
2017-05-01 14:40:00,84.41,84.57,84.4,84.45,26393.0,78.6064,78.7554,78.5971,78.6436,26393.0
2017-05-01 14:50:00,84.44,84.53,84.38,84.47,37595.0,78.6343,78.7181,78.5785,78.6623,37595.0
2017-05-01 15:00:00,84.48,84.52,84.4,84.45,37927.0,78.6716,78.7088,78.5971,78.6436,37927.0
2017-05-01 15:10:00,84.45,84.47,84.25,84.29,39160.0,78.6436,78.6623,78.4574,78.4946,39160.0
2017-05-01 15:20:00,84.29,84.33,84.23,84.29,113895.0,78.4946,78.5319,78.4388,78.4946,113895.0
2017-05-01 15:30:00,84.29,84.3,84.21,84.23,78566.0,78.4946,78.504,78.4201,78.4388,78566.0
2017-05-01 15:40:00,84.24,84.26,84.11,84.17,130171.0,78.4481,78.4667,78.327,78.3829,130171.0
2017-05-01 15:50:00,84.16,84.17,83.84,83.88,225918.0,78.3736,78.3829,78.0756,78.1128,225918.0
2017-05-02 09:30:00,84.26,85.14,84.06,84.84,206026.0,78.4667,79.2862,78.2805,79.0068,206026.0
2017-05-02 09:40:00,84.63,85.93,84.63,85.75,174804.0,78.8113,80.0219,78.8113,79.8543,174804.0
2017-05-02 09:50:00,85.77,85.9,85.11,85.23,91474.0,79.8729,79.9939,79.2583,79.37,91474.0
2017-05-02 10:00:00,85.23,85.61,85.07,85.44,70680.0,79.37,79.7239,79.221,79.5656,70680.0
2017-05-02 10:10:00,85.4,85.59,84.58,84.96,73515.0,79.5283,79.7053,78.7647,79.1186,73515.0
2017-05-02 10:20:00,84.94,85.51,84.93,85.22,34363.0,79.1,79.6308,79.0906,79.3607,34363.0
2017-05-02 10:30:00,85.2,85.28,84.97,85.23,45606.0,79.3421,79.4166,79.1279,79.37,45606.0
2017-05-02 10:40:00,85.23,85.41,85.11,85.26,42589.0,79.37,79.5376,79.2583,79.398,42589.0
2017-05-02 10:50:00,85.3,85.58,85.21,85.58,37421.0,79.4352,79.696,79.3514,79.696,37421.0
2017-05-02 11:00:00,85.59,85.65,85.3,85.41,65523.0,79.7053,79.7611,79.4352,79.5376,65523.0
2017-05-02 11:10:00,85.43,85.69,85.43,85.49,41236.0,79.5563,79.7984,79.5563,79.6121,41236.0
2017-05-02 11:20:00,85.48,85.65,84.95,85.11,75633.0,79.6028,79.7611,79.1093,79.2583,75633.0
2017-05-02 11:30:00,85.17,85.19,84.68,84.91,49129.0,79.3141,79.3328,78.8578,79.072,49129.0
2017-05-02 11:40:00,84.93,84.95,84.53,84.83,49293.0,79.0906,79.1093,78.7181,78.9975,49293.0
2017-05-02 11:50:00,84.81,85.18,84.8,85.07,29849.0,78.9789,79.3235,78.9696,79.221,29849.0
2017-05-02 12:00:00,85.07,85.18,85.01,85.08,32560.0,79.221,79.3235,79.1651,79.2303,32560.0
2017-05-02 12:10:00,85.06,85.1,84.82,85.04,31552.0,79.2117,79.249,78.9882,79.1931,31552.0
2017-05-02 12:20:00,85.08,85.24,85.04,85.16,22204.0,79.2303,79.3793,79.1931,79.3048,22204.0
2017-05-02 12:30:00,85.16,85.23,85.04,85.23,21017.0,79.3048,79.37,79.1931,79.37,21017.0
2017-05-02 12:40:00,85.25,85.43,85.24,85.42,29261.0,79.3886,79.5563,79.3793,79.547,29261.0
2017-05-02 12:50:00,85.4,85.42,85.26,85.31,27954.0,79.5283,79.547,79.398,79.4445,27954.0
2017-05-02 13:00:00,85.3,85.32,85.1,85.2,34747.0,79.4352,79.4538,79.249,79.3421,34747.0
2017-05-02 13:10:00,85.21,85.26,85.15,85.2,36696.0,79.3514,79.398,79.2955,79.3421,36696.0
2017-05-02 13:20:00,85.19,85.27,85.14,85.19,35969.0,79.3328,79.4073,79.2862,79.3328,35969.0
2017-05-02 13:30:00,85.19,85.3,85.16,85.29,39086.0,79.3328,79.4352,79.3048,79.4259,39086.0
2017-05-02 13:40:00,85.28,85.29,84.91,85.04,47531.0,79.4166,79.4259,79.072,79.1931,47531.0
2017-05-02 13:50:00,85.06,85.3,84.93,85.18,81402.0,79.2117,79.4352,79.0906,79.3235,81402.0
2017-05-02 14:00:00,85.18,85.26,85.01,85.18,25619.0,79.3235,79.398,79.1651,79.3235,25619.0
2017-05-02 14:10:00,85.17,85.18,84.91,84.91,35781.0,79.3141,79.3235,79.072,79.072,35781.0
2017-05-02 14:20:00,84.89,84.98,84.88,84.92,20119.0,79.0534,79.1372,79.0441,79.0813,20119.0
2017-05-02 14:30:00,84.91,84.92,84.73,84.73,27414.0,79.072,79.0813,78.9044,78.9044,27414.0
2017-05-02 14:40:00,84.73,84.78,84.58,84.61,37763.0,78.9044,78.951,78.7647,78.7926,37763.0
2017-05-02 14:50:00,84.62,84.69,84.42,84.58,55202.0,78.802,78.8671,78.6157,78.7647,55202.0
2017-05-02 15:00:00,84.58,84.68,84.49,84.64,40618.0,78.7647,78.8578,78.6809,78.8206,40618.0
2017-05-02 15:10:00,84.65,84.83,84.59,84.75,87060.0,78.8299,78.9975,78.774,78.923,87060.0
2017-05-02 15:20:00,84.75,84.84,84.62,84.75,63938.0,78.923,79.0068,78.802,78.923,63938.0
2017-05-02 15:30:00,84.75,84.83,84.63,84.69,100243.0,78.923,78.9975,78.8113,78.8671,100243.0
2017-05-02 15:40:00,84.7,84.76,84.56,84.59,98544.0,78.8765,78.9323,78.7461,78.774,98544.0
2017-05-02 15:50:00,84.59,84.84,84.58,84.73,260871.0,78.774,79.0068,78.7647,78.9044,260871.0
2017-05-03 09:30:00,84.5,85.04,84.14,84.81,144226.0,78.6902,79.1931,78.355,78.9789,144226.0
2017-05-03 09:40:00,84.77,84.81,84.3,84.35,66295.0,78.9416,78.9789,78.504,78.5505,66295.0
2017-05-03 09:50:00,84.34,84.5,84.19,84.34,105615.0,78.5412,78.6902,78.4015,78.5412,105615.0
2017-05-03 10:00:00,84.35,84.36,83.69,83.81,53634.0,78.5505,78.5598,77.9359,78.0476,53634.0
2017-05-03 10:10:00,83.81,84.16,83.81,84.11,64570.0,78.0476,78.3736,78.0476,78.327,64570.0
2017-05-03 10:20:00,84.09,84.21,84.05,84.18,48358.0,78.3084,78.4201,78.2711,78.3922,48358.0
2017-05-03 10:30:00,84.17,84.29,83.85,83.85,44941.0,78.3829,78.4946,78.0849,78.0849,44941.0
2017-05-03 10:40:00,83.84,83.96,83.29,83.29,77383.0,78.0756,78.1873,77.5634,77.5634,77383.0
2017-05-03 10:50:00,83.3,83.61,83.3,83.52,55361.0,77.5727,77.8614,77.5727,77.7776,55361.0
2017-05-03 11:00:00,83.55,83.56,83.22,83.43,95631.0,77.8055,77.8148,77.4982,77.6938,95631.0
2017-05-03 11:10:00,83.45,83.5,83.12,83.23,103287.0,77.7124,77.759,77.4051,77.5075,103287.0
2017-05-03 11:20:00,83.24,83.48,82.94,83.26,108186.0,77.5168,77.7403,77.2375,77.5355,108186.0
2017-05-03 11:30:00,83.29,83.61,83.28,83.55,32412.0,77.5634,77.8614,77.5541,77.8055,32412.0
2017-05-03 11:40:00,83.57,83.6,83.14,83.17,46375.0,77.8241,77.8521,77.4237,77.4516,46375.0
2017-05-03 11:50:00,83.17,83.2,82.98,83.0,87749.0,77.4516,77.4796,77.2747,77.2933,87749.0
2017-05-03 12:00:00,83.0,83.05,82.58,82.6,69170.0,77.2933,77.3399,76.9022,76.9208,69170.0
2017-05-03 12:10:00,82.58,82.62,82.44,82.59,64480.0,76.9022,76.9395,76.7718,76.9115,64480.0
2017-05-03 12:20:00,82.58,82.81,82.53,82.76,52591.0,76.9022,77.1164,76.8557,77.0698,52591.0
2017-05-03 12:30:00,82.76,82.89,82.74,82.88,36707.0,77.0698,77.1909,77.0512,77.1816,36707.0
2017-05-03 12:40:00,82.88,83.08,82.87,83.05,75872.0,77.1816,77.3678,77.1723,77.3399,75872.0
2017-05-03 12:50:00,83.06,83.11,83.01,83.08,24824.0,77.3492,77.3958,77.3027,77.3678,24824.0
2017-05-03 13:00:00,83.08,83.12,82.99,83.04,26507.0,77.3678,77.4051,77.284,77.3306,26507.0
2017-05-03 13:10:00,83.04,83.13,82.98,83.0,35417.0,77.3306,77.4144,77.2747,77.2933,35417.0
2017-05-03 13:20:00,82.98,83.04,82.76,82.84,38300.0,77.2747,77.3306,77.0698,77.1443,38300.0
2017-05-03 13:30:00,82.84,82.89,82.62,82.62,31914.0,77.1443,77.1909,76.9395,76.9395,31914.0
2017-05-03 13:40:00,82.62,82.65,82.47,82.57,34377.0,76.9395,76.9674,76.7998,76.8929,34377.0
2017-05-03 13:50:00,82.57,82.98,82.57,82.97,51201.0,76.8929,77.2747,76.8929,77.2654,51201.0
2017-05-03 14:00:00,82.98,83.04,82.89,82.95,64255.0,77.2747,77.3306,77.1909,77.2468,64255.0
2017-05-03 14:10:00,82.95,83.0,82.78,82.83,63999.0,77.2468,77.2933,77.0885,77.135,63999.0
2017-05-03 14:20:00,82.84,83.03,82.84,82.95,46200.0,77.1443,77.3213,77.1443,77.2468,46200.0
2017-05-03 14:30:00,82.95,83.0,82.83,82.9,62087.0,77.2468,77.2933,77.135,77.2002,62087.0
2017-05-03 14:40:00,82.9,83.01,82.88,82.88,52817.0,77.2002,77.3027,77.1816,77.1816,52817.0
2017-05-03 14:50:00,82.9,82.99,82.9,82.94,43530.0,77.2002,77.284,77.2002,77.2375,43530.0
2017-05-03 15:00:00,82.93,83.03,82.87,83.03,74200.0,77.2282,77.3213,77.1723,77.3213,74200.0
2017-05-03 15:10:00,83.02,83.02,82.96,82.98,65104.0,77.312,77.312,77.2561,77.2747,65104.0
2017-05-03 15:20:00,82.99,83.06,82.91,82.98,99714.0,77.284,77.3492,77.2095,77.2747,99714.0
2017-05-03 15:30:00,82.99,83.02,82.94,83.01,132189.0,77.284,77.312,77.2375,77.3027,132189.0
2017-05-03 15:40:00,83.01,83.06,82.91,82.97,171862.0,77.3027,77.3492,77.2095,77.2654,171862.0
2017-05-03 15:50:00,82.97,83.0,82.79,82.84,236323.0,77.2654,77.2933,77.0978,77.1443,236323.0
2017-05-04 09:30:00,82.58,82.58,81.42,82.09,105959.0,76.9022,76.9022,75.822,76.4459,105959.0
2017-05-04 09:40:00,82.1,82.42,81.93,82.37,93489.0,76.4552,76.7532,76.2969,76.7067,93489.0
2017-05-04 09:50:00,82.38,82.74,82.38,82.71,70155.0,76.716,77.0512,76.716,77.0233,70155.0
2017-05-04 10:00:00,82.72,82.96,82.45,82.93,140713.0,77.0326,77.2561,76.7812,77.2282,140713.0
2017-05-04 10:10:00,82.94,82.96,82.73,82.89,53301.0,77.2375,77.2561,77.0419,77.1909,53301.0
2017-05-04 10:20:00,82.88,82.92,82.74,82.82,43145.0,77.1816,77.2188,77.0512,77.1257,43145.0
2017-05-04 10:30:00,82.83,83.02,82.83,82.95,53355.0,77.135,77.312,77.135,77.2468,53355.0
2017-05-04 10:40:00,82.97,83.01,82.68,82.77,34731.0,77.2654,77.3027,76.9953,77.0792,34731.0
2017-05-04 10:50:00,82.75,82.91,82.64,82.74,37702.0,77.0605,77.2095,76.9581,77.0512,37702.0
2017-05-04 11:00:00,82.74,82.84,82.69,82.8,44403.0,77.0512,77.1443,77.0047,77.1071,44403.0
2017-05-04 11:10:00,82.79,83.01,82.78,82.91,39558.0,77.0978,77.3027,77.0885,77.2095,39558.0
2017-05-04 11:20:00,82.93,82.93,82.82,82.86,32149.0,77.2282,77.2282,77.1257,77.163,32149.0
2017-05-04 11:30:00,82.87,82.88,82.74,82.85,31447.0,77.1723,77.1816,77.0512,77.1537,31447.0
2017-05-04 11:40:00,82.85,82.87,82.65,82.78,31124.0,77.1537,77.1723,76.9674,77.0885,31124.0
2017-05-04 11:50:00,82.78,82.83,82.55,82.56,28348.0,77.0885,77.135,76.8743,76.8836,28348.0
2017-05-04 12:00:00,82.54,82.64,82.4,82.55,25947.0,76.865,76.9581,76.7346,76.8743,25947.0
2017-05-04 12:10:00,82.55,82.64,82.4,82.43,22430.0,76.8743,76.9581,76.7346,76.7625,22430.0
2017-05-04 12:20:00,82.42,82.73,82.42,82.69,20529.0,76.7532,77.0419,76.7532,77.0047,20529.0
2017-05-04 12:30:00,82.69,82.75,82.56,82.61,25720.0,77.0047,77.0605,76.8836,76.9302,25720.0
2017-05-04 12:40:00,82.6,82.81,82.57,82.76,24392.0,76.9208,77.1164,76.8929,77.0698,24392.0
2017-05-04 12:50:00,82.74,82.79,82.58,82.58,49802.0,77.0512,77.0978,76.9022,76.9022,49802.0
2017-05-04 13:00:00,82.57,82.73,82.55,82.73,25126.0,76.8929,77.0419,76.8743,77.0419,25126.0
2017-05-04 13:10:00,82.74,82.78,82.54,82.55,32020.0,77.0512,77.0885,76.865,76.8743,32020.0
2017-05-04 13:20:00,82.53,82.63,82.48,82.59,23163.0,76.8557,76.9488,76.8091,76.9115,23163.0
2017-05-04 13:30:00,82.6,82.71,82.6,82.67,20133.0,76.9208,77.0233,76.9208,76.986,20133.0
2017-05-04 13:40:00,82.67,82.8,82.64,82.79,39635.0,76.986,77.1071,76.9581,77.0978,39635.0
2017-05-04 13:50:00,82.81,82.86,82.73,82.78,37387.0,77.1164,77.163,77.0419,77.0885,37387.0
2017-05-04 14:00:00,82.77,82.89,82.77,82.86,29720.0,77.0792,77.1909,77.0792,77.163,29720.0
2017-05-04 14:10:00,82.87,82.98,82.29,82.6,154745.0,77.1723,77.2747,76.6322,76.9208,154745.0
2017-05-04 14:20:00,82.58,82.96,82.35,82.79,182318.0,76.9022,77.2561,76.688,77.0978,182318.0
2017-05-04 14:30:00,82.82,83.53,82.79,83.5,221262.0,77.1257,77.7869,77.0978,77.759,221262.0
2017-05-04 14:40:00,83.5,83.87,83.44,83.85,143315.0,77.759,78.1035,77.7031,78.0849,143315.0
2017-05-04 14:50:00,83.83,83.84,83.56,83.59,98519.0,78.0663,78.0756,77.8148,77.8428,98519.0
2017-05-04 15:00:00,83.59,83.61,83.46,83.52,62903.0,77.8428,77.8614,77.7217,77.7776,62903.0
2017-05-04 15:10:00,83.51,83.56,83.48,83.51,66077.0,77.7683,77.8148,77.7403,77.7683,66077.0
2017-05-04 15:20:00,83.51,83.65,83.48,83.57,92869.0,77.7683,77.8986,77.7403,77.8241,92869.0
2017-05-04 15:30:00,83.58,83.61,83.48,83.56,73061.0,77.8335,77.8614,77.7403,77.8148,73061.0
2017-05-04 15:40:00,83.55,83.58,83.42,83.43,71307.0,77.8055,77.8335,77.6845,77.6938,71307.0
2017-05-04 15:50:00,83.42,83.51,83.35,83.48,113867.0,77.6845,77.7683,77.6193,77.7403,113867.0
2017-05-05 09:30:00,83.6,83.71,83.26,83.53,34213.0,77.8521,77.9545,77.5355,77.7869,34213.0
2017-05-05 09:40:00,83.52,83.86,83.47,83.86,33236.0,77.7776,78.0942,77.731,78.0942,33236.0
2017-05-05 09:50:00,83.88,84.15,83.75,84.15,38182.0,78.1128,78.3643,77.9918,78.3643,38182.0
2017-05-05 10:00:00,84.09,84.12,83.87,84.02,34921.0,78.3084,78.3363,78.1035,78.2432,34921.0
2017-05-05 10:10:00,84.01,84.21,83.87,83.87,30432.0,78.2339,78.4201,78.1035,78.1035,30432.0
2017-05-05 10:20:00,83.87,83.91,83.47,83.54,47137.0,78.1035,78.1408,77.731,77.7962,47137.0
2017-05-05 10:30:00,83.54,83.72,83.49,83.72,27013.0,77.7962,77.9638,77.7496,77.9638,27013.0
2017-05-05 10:40:00,83.72,83.72,83.61,83.67,21253.0,77.9638,77.9638,77.8614,77.9173,21253.0
2017-05-05 10:50:00,83.65,83.8,83.64,83.77,21956.0,77.8986,78.0383,77.8893,78.0104,21956.0
2017-05-05 11:00:00,83.77,83.77,83.57,83.6,40009.0,78.0104,78.0104,77.8241,77.8521,40009.0
2017-05-05 11:10:00,83.61,83.68,83.59,83.61,30917.0,77.8614,77.9266,77.8428,77.8614,30917.0
2017-05-05 11:20:00,83.61,83.63,83.45,83.48,36645.0,77.8614,77.88,77.7124,77.7403,36645.0
2017-05-05 11:30:00,83.48,83.6,83.39,83.39,26595.0,77.7403,77.8521,77.6565,77.6565,26595.0
2017-05-05 11:40:00,83.39,83.47,83.37,83.44,15285.0,77.6565,77.731,77.6379,77.7031,15285.0
2017-05-05 11:50:00,83.45,83.46,83.34,83.36,15457.0,77.7124,77.7217,77.61,77.6286,15457.0
2017-05-05 12:00:00,83.36,83.39,83.33,83.35,12914.0,77.6286,77.6565,77.6006,77.6193,12914.0
2017-05-05 12:10:00,83.33,83.5,83.33,83.44,14057.0,77.6006,77.759,77.6006,77.7031,14057.0
2017-05-05 12:20:00,83.41,83.47,83.35,83.47,11880.0,77.6751,77.731,77.6193,77.731,11880.0
2017-05-05 12:30:00,83.45,83.45,83.32,83.34,10716.0,77.7124,77.7124,77.5913,77.61,10716.0
2017-05-05 12:40:00,83.32,83.34,83.13,83.17,37169.0,77.5913,77.61,77.4144,77.4516,37169.0
2017-05-05 12:50:00,83.17,83.34,83.15,83.34,17587.0,77.4516,77.61,77.433,77.61,17587.0
2017-05-05 13:00:00,83.35,83.35,83.2,83.25,10922.0,77.6193,77.6193,77.4796,77.5261,10922.0
2017-05-05 13:10:00,83.26,83.37,83.25,83.31,13409.0,77.5355,77.6379,77.5261,77.582,13409.0
2017-05-05 13:20:00,83.3,83.37,83.29,83.36,10394.0,77.5727,77.6379,77.5634,77.6286,10394.0
2017-05-05 13:30:00,83.36,83.36,83.15,83.16,24994.0,77.6286,77.6286,77.433,77.4423,24994.0
2017-05-05 13:40:00,83.16,83.26,83.14,83.24,16937.0,77.4423,77.5355,77.4237,77.5168,16937.0
2017-05-05 13:50:00,83.25,83.3,83.23,83.28,12971.0,77.5261,77.5727,77.5075,77.5541,12971.0
2017-05-05 14:00:00,83.29,83.37,83.28,83.35,13843.0,77.5634,77.6379,77.5541,77.6193,13843.0
2017-05-05 14:10:00,83.34,83.38,83.31,83.32,20764.0,77.61,77.6472,77.582,77.5913,20764.0
2017-05-05 14:20:00,83.34,83.36,83.31,83.35,15579.0,77.61,77.6286,77.582,77.6193,15579.0
2017-05-05 14:30:00,83.35,83.4,83.3,83.3,17751.0,77.6193,77.6658,77.5727,77.5727,17751.0
2017-05-05 14:40:00,83.3,83.31,83.19,83.26,21602.0,77.5727,77.582,77.4703,77.5355,21602.0
2017-05-05 14:50:00,83.26,83.37,83.26,83.34,23554.0,77.5355,77.6379,77.5355,77.61,23554.0
2017-05-05 15:00:00,83.33,83.42,83.25,83.34,26908.0,77.6006,77.6845,77.5261,77.61,26908.0
2017-05-05 15:10:00,83.35,83.4,83.34,83.36,19557.0,77.6193,77.6658,77.61,77.6286,19557.0
2017-05-05 15:20:00,83.37,83.37,83.29,83.29,23042.0,77.6379,77.6379,77.5634,77.5634,23042.0
2017-05-05 15:30:00,83.29,83.39,83.29,83.33,49238.0,77.5634,77.6565,77.5634,77.6006,49238.0
2017-05-05 15:40:00,83.33,83.47,83.31,83.47,65153.0,77.6006,77.731,77.582,77.731,65153.0
2017-05-05 15:50:00,83.46,83.52,83.45,83.5,97588.0,77.7217,77.7776,77.7124,77.759,97588.0
2017-05-08 09:30:00,83.74,83.95,83.59,83.59,45389.0,77.9825,78.178,77.8428,77.8428,45389.0
2017-05-08 09:40:00,83.57,83.78,83.54,83.65,17770.0,77.8241,78.0197,77.7962,77.8986,17770.0
2017-05-08 09:50:00,83.65,83.68,83.47,83.5,20752.0,77.8986,77.9266,77.731,77.759,20752.0
2017-05-08 10:00:00,83.49,83.65,83.48,83.6,12757.0,77.7496,77.8986,77.7403,77.8521,12757.0
2017-05-08 10:10:00,83.62,83.62,83.49,83.62,31311.0,77.8707,77.8707,77.7496,77.8707,31311.0
2017-05-08 10:20:00,83.6,83.81,83.57,83.81,22927.0,77.8521,78.0476,77.8241,78.0476,22927.0
2017-05-08 10:30:00,83.85,83.85,83.67,83.73,17925.0,78.0849,78.0849,77.9173,77.9731,17925.0
2017-05-08 10:40:00,83.71,83.72,83.56,83.56,21960.0,77.9545,77.9638,77.8148,77.8148,21960.0
2017-05-08 10:50:00,83.56,83.68,83.56,83.66,14359.0,77.8148,77.9266,77.8148,77.908,14359.0
2017-05-08 11:00:00,83.69,83.73,83.63,83.63,12012.0,77.9359,77.9731,77.88,77.88,12012.0
2017-05-08 11:10:00,83.63,83.63,83.58,83.62,16755.0,77.88,77.88,77.8335,77.8707,16755.0
2017-05-08 11:20:00,83.62,83.71,83.58,83.61,18144.0,77.8707,77.9545,77.8335,77.8614,18144.0
2017-05-08 11:30:00,83.61,83.65,83.59,83.64,13732.0,77.8614,77.8986,77.8428,77.8893,13732.0
2017-05-08 11:40:00,83.63,83.63,83.53,83.55,16817.0,77.88,77.88,77.7869,77.8055,16817.0
2017-05-08 11:50:00,83.55,83.59,83.53,83.55,40803.0,77.8055,77.8428,77.7869,77.8055,40803.0
2017-05-08 12:00:00,83.56,83.58,83.5,83.53,23564.0,77.8148,77.8335,77.759,77.7869,23564.0
2017-05-08 12:10:00,83.52,83.55,83.5,83.55,46502.0,77.7776,77.8055,77.759,77.8055,46502.0
2017-05-08 12:20:00,83.55,83.58,83.51,83.55,17108.0,77.8055,77.8335,77.7683,77.8055,17108.0
2017-05-08 12:30:00,83.55,83.57,83.51,83.57,12445.0,77.8055,77.8241,77.7683,77.8241,12445.0
2017-05-08 12:40:00,83.56,83.59,83.55,83.57,14417.0,77.8148,77.8428,77.8055,77.8241,14417.0
2017-05-08 12:50:00,83.57,83.6,83.56,83.58,16348.0,77.8241,77.8521,77.8148,77.8335,16348.0
2017-05-08 13:00:00,83.58,83.67,83.56,83.67,35092.0,77.8335,77.9173,77.8148,77.9173,35092.0
2017-05-08 13:10:00,83.66,83.8,83.66,83.79,20972.0,77.908,78.0383,77.908,78.029,20972.0
2017-05-08 13:20:00,83.77,83.77,83.71,83.71,11390.0,78.0104,78.0104,77.9545,77.9545,11390.0
2017-05-08 13:30:00,83.71,83.74,83.67,83.69,10994.0,77.9545,77.9825,77.9173,77.9359,10994.0
2017-05-08 13:40:00,83.7,83.74,83.63,83.71,23252.0,77.9452,77.9825,77.88,77.9545,23252.0
2017-05-08 13:50:00,83.73,83.83,83.72,83.83,21345.0,77.9731,78.0663,77.9638,78.0663,21345.0
2017-05-08 14:00:00,83.83,83.85,83.8,83.84,26501.0,78.0663,78.0849,78.0383,78.0756,26501.0
2017-05-08 14:10:00,83.84,83.97,83.84,83.97,32841.0,78.0756,78.1966,78.0756,78.1966,32841.0
2017-05-08 14:20:00,83.96,83.96,83.92,83.96,30358.0,78.1873,78.1873,78.1501,78.1873,30358.0
2017-05-08 14:30:00,83.95,83.99,83.95,83.97,15174.0,78.178,78.2153,78.178,78.1966,15174.0
2017-05-08 14:40:00,83.97,83.97,83.87,83.9,23829.0,78.1966,78.1966,78.1035,78.1315,23829.0
2017-05-08 14:50:00,83.9,83.97,83.9,83.96,17261.0,78.1315,78.1966,78.1315,78.1873,17261.0
2017-05-08 15:00:00,83.96,83.96,83.79,83.83,26821.0,78.1873,78.1873,78.029,78.0663,26821.0
2017-05-08 15:10:00,83.83,83.9,83.83,83.88,16998.0,78.0663,78.1315,78.0663,78.1128,16998.0
2017-05-08 15:20:00,83.88,83.93,83.88,83.92,22306.0,78.1128,78.1594,78.1128,78.1501,22306.0
2017-05-08 15:30:00,83.93,83.94,83.89,83.91,35591.0,78.1594,78.1687,78.1221,78.1408,35591.0
2017-05-08 15:40:00,83.9,83.96,83.88,83.95,89743.0,78.1315,78.1873,78.1128,78.178,89743.0
2017-05-08 15:50:00,83.95,83.98,83.85,83.86,136243.0,78.178,78.206,78.0849,78.0942,136243.0
2017-05-09 09:30:00,84.01,84.05,83.86,83.97,54551.0,78.2339,78.2711,78.0942,78.1966,54551.0
2017-05-09 09:40:00,83.97,84.01,83.77,83.79,19802.0,78.1966,78.2339,78.0104,78.029,19802.0
2017-05-09 09:50:00,83.8,84.02,83.8,83.99,51176.0,78.0383,78.2432,78.0383,78.2153,51176.0
2017-05-09 10:00:00,83.99,84.01,83.88,83.96,25687.0,78.2153,78.2339,78.1128,78.1873,25687.0
2017-05-09 10:10:00,83.95,83.96,83.9,83.93,19222.0,78.178,78.1873,78.1315,78.1594,19222.0
2017-05-09 10:20:00,83.91,84.03,83.88,84.01,30798.0,78.1408,78.2525,78.1128,78.2339,30798.0
2017-05-09 10:30:00,84.01,84.16,84.01,84.03,16197.0,78.2339,78.3736,78.2339,78.2525,16197.0
2017-05-09 10:40:00,84.0,84.0,83.85,83.87,13964.0,78.2246,78.2246,78.0849,78.1035,13964.0
2017-05-09 10:50:00,83.88,84.01,83.87,83.96,14642.0,78.1128,78.2339,78.1035,78.1873,14642.0
2017-05-09 11:00:00,83.98,83.99,83.9,83.98,14544.0,78.206,78.2153,78.1315,78.206,14544.0
2017-05-09 11:10:00,83.97,84.05,83.93,84.01,16041.0,78.1966,78.2711,78.1594,78.2339,16041.0
2017-05-09 11:20:00,84.02,84.09,83.92,84.09,17358.0,78.2432,78.3084,78.1501,78.3084,17358.0
2017-05-09 11:30:00,84.11,84.23,84.11,84.16,14056.0,78.327,78.4388,78.327,78.3736,14056.0
2017-05-09 11:40:00,84.13,84.15,84.03,84.05,10701.0,78.3456,78.3643,78.2525,78.2711,10701.0
2017-05-09 11:50:00,84.03,84.08,83.97,84.08,11867.0,78.2525,78.2991,78.1966,78.2991,11867.0
2017-05-09 12:00:00,84.06,84.27,84.06,84.27,12626.0,78.2805,78.476,78.2805,78.476,12626.0
2017-05-09 12:10:00,84.26,84.28,84.15,84.2,11085.0,78.4667,78.4853,78.3643,78.4108,11085.0
2017-05-09 12:20:00,84.2,84.25,84.17,84.18,11173.0,78.4108,78.4574,78.3829,78.3922,11173.0
2017-05-09 12:30:00,84.18,84.21,84.11,84.2,16310.0,78.3922,78.4201,78.327,78.4108,16310.0
2017-05-09 12:40:00,84.2,84.26,84.2,84.22,14950.0,78.4108,78.4667,78.4108,78.4295,14950.0
2017-05-09 12:50:00,84.21,84.21,84.11,84.17,16326.0,78.4201,78.4201,78.327,78.3829,16326.0
2017-05-09 13:00:00,84.16,84.21,84.12,84.13,26165.0,78.3736,78.4201,78.3363,78.3456,26165.0
2017-05-09 13:10:00,84.13,84.21,84.12,84.2,25375.0,78.3456,78.4201,78.3363,78.4108,25375.0
2017-05-09 13:20:00,84.19,84.2,84.11,84.12,22069.0,78.4015,78.4108,78.327,78.3363,22069.0
2017-05-09 13:30:00,84.13,84.19,84.13,84.18,15573.0,78.3456,78.4015,78.3456,78.3922,15573.0
2017-05-09 13:40:00,84.2,84.21,84.19,84.2,14796.0,78.4108,78.4201,78.4015,78.4108,14796.0
2017-05-09 13:50:00,84.2,84.21,84.14,84.17,85776.0,78.4108,78.4201,78.355,78.3829,85776.0
2017-05-09 14:00:00,84.17,84.22,84.16,84.2,60825.0,78.3829,78.4295,78.3736,78.4108,60825.0
2017-05-09 14:10:00,84.2,84.24,84.18,84.24,27708.0,78.4108,78.4481,78.3922,78.4481,27708.0
2017-05-09 14:20:00,84.24,84.28,84.21,84.21,18626.0,78.4481,78.4853,78.4201,78.4201,18626.0
2017-05-09 14:30:00,84.22,84.23,84.14,84.15,31711.0,78.4295,78.4388,78.355,78.3643,31711.0
2017-05-09 14:40:00,84.15,84.21,84.13,84.18,33338.0,78.3643,78.4201,78.3456,78.3922,33338.0
2017-05-09 14:50:00,84.18,84.2,84.17,84.18,30377.0,78.3922,78.4108,78.3829,78.3922,30377.0
2017-05-09 15:00:00,84.18,84.21,84.11,84.2,67212.0,78.3922,78.4201,78.327,78.4108,67212.0
2017-05-09 15:10:00,84.19,84.21,84.17,84.17,40463.0,78.4015,78.4201,78.3829,78.3829,40463.0
2017-05-09 15:20:00,84.17,84.21,84.14,84.15,47735.0,78.3829,78.4201,78.355,78.3643,47735.0
2017-05-09 15:30:00,84.15,84.16,84.03,84.03,95338.0,78.3643,78.3736,78.2525,78.2525,95338.0
2017-05-09 15:40:00,84.01,84.07,83.95,84.06,93712.0,78.2339,78.2898,78.178,78.2805,93712.0
2017-05-09 15:50:00,84.06,84.14,84.03,84.1,99902.0,78.2805,78.355,78.2525,78.3177,99902.0
2017-05-10 09:30:00,84.24,84.34,83.93,84.12,24873.0,78.4481,78.5412,78.1594,78.3363,24873.0
2017-05-10 09:40:00,84.15,84.29,84.12,84.29,13226.0,78.3643,78.4946,78.3363,78.4946,13226.0
2017-05-10 09:50:00,84.26,84.46,84.2,84.44,17005.0,78.4667,78.653,78.4108,78.6343,17005.0
2017-05-10 10:00:00,84.45,84.52,84.3,84.42,25303.0,78.6436,78.7088,78.504,78.6157,25303.0
2017-05-10 10:10:00,84.43,84.67,84.43,84.67,19820.0,78.625,78.8485,78.625,78.8485,19820.0
2017-05-10 10:20:00,84.65,84.65,84.5,84.54,21216.0,78.8299,78.8299,78.6902,78.7275,21216.0
2017-05-10 10:30:00,84.55,84.67,84.51,84.64,50815.0,78.7368,78.8485,78.6995,78.8206,50815.0
2017-05-10 10:40:00,84.65,84.78,84.56,84.71,53471.0,78.8299,78.951,78.7461,78.8858,53471.0
2017-05-10 10:50:00,84.68,84.93,84.67,84.87,46441.0,78.8578,79.0906,78.8485,79.0348,46441.0
2017-05-10 11:00:00,84.85,84.96,84.82,84.89,20515.0,79.0161,79.1186,78.9882,79.0534,20515.0
2017-05-10 11:10:00,84.9,85.1,84.87,85.1,29437.0,79.0627,79.249,79.0348,79.249,29437.0
2017-05-10 11:20:00,85.08,85.4,85.08,85.4,47058.0,79.2303,79.5283,79.2303,79.5283,47058.0
2017-05-10 11:30:00,85.4,85.48,85.14,85.31,75707.0,79.5283,79.6028,79.2862,79.4445,75707.0
2017-05-10 11:40:00,85.3,85.3,85.16,85.25,17851.0,79.4352,79.4352,79.3048,79.3886,17851.0
2017-05-10 11:50:00,85.25,85.37,85.24,85.29,15406.0,79.3886,79.5004,79.3793,79.4259,15406.0
2017-05-10 12:00:00,85.3,85.34,85.29,85.34,19418.0,79.4352,79.4725,79.4259,79.4725,19418.0
2017-05-10 12:10:00,85.35,85.36,85.3,85.32,10441.0,79.4818,79.4911,79.4352,79.4538,10441.0
2017-05-10 12:20:00,85.33,85.53,85.31,85.5,32742.0,79.4631,79.6494,79.4445,79.6215,32742.0
2017-05-10 12:30:00,85.5,85.73,85.5,85.68,46857.0,79.6215,79.8356,79.6215,79.7891,46857.0
2017-05-10 12:40:00,85.67,85.73,85.62,85.62,22087.0,79.7798,79.8356,79.7332,79.7332,22087.0
2017-05-10 12:50:00,85.62,85.71,85.52,85.59,27986.0,79.7332,79.817,79.6401,79.7053,27986.0
2017-05-10 13:00:00,85.59,85.67,85.51,85.66,84239.0,79.7053,79.7798,79.6308,79.7705,84239.0
2017-05-10 13:10:00,85.66,85.74,85.63,85.68,26933.0,79.7705,79.8449,79.7425,79.7891,26933.0
2017-05-10 13:20:00,85.69,85.7,85.51,85.51,21820.0,79.7984,79.8077,79.6308,79.6308,21820.0
2017-05-10 13:30:00,85.5,85.55,85.41,85.45,27195.0,79.6215,79.668,79.5376,79.5749,27195.0
2017-05-10 13:40:00,85.47,85.56,85.44,85.56,19227.0,79.5935,79.6773,79.5656,79.6773,19227.0
2017-05-10 13:50:00,85.55,85.56,85.46,85.5,26121.0,79.668,79.6773,79.5842,79.6215,26121.0
2017-05-10 14:00:00,85.5,85.52,85.45,85.5,23023.0,79.6215,79.6401,79.5749,79.6215,23023.0
2017-05-10 14:10:00,85.5,85.66,85.45,85.66,34805.0,79.6215,79.7705,79.5749,79.7705,34805.0
2017-05-10 14:20:00,85.66,85.71,85.56,85.66,37489.0,79.7705,79.817,79.6773,79.7705,37489.0
2017-05-10 14:30:00,85.66,85.73,85.64,85.68,30983.0,79.7705,79.8356,79.7518,79.7891,30983.0
2017-05-10 14:40:00,85.69,85.73,85.6,85.62,39615.0,79.7984,79.8356,79.7146,79.7332,39615.0
2017-05-10 14:50:00,85.63,85.76,85.59,85.76,32017.0,79.7425,79.8636,79.7053,79.8636,32017.0
2017-05-10 15:00:00,85.77,85.89,85.73,85.88,71034.0,79.8729,79.9846,79.8356,79.9753,71034.0
2017-05-10 15:10:00,85.88,85.9,85.79,85.83,41983.0,79.9753,79.9939,79.8915,79.9288,41983.0
2017-05-10 15:20:00,85.83,85.84,85.76,85.8,61952.0,79.9288,79.9381,79.8636,79.9008,61952.0
2017-05-10 15:30:00,85.8,85.81,85.54,85.61,50538.0,79.9008,79.9101,79.6587,79.7239,50538.0
2017-05-10 15:40:00,85.61,85.65,85.55,85.63,88366.0,79.7239,79.7611,79.668,79.7425,88366.0
2017-05-10 15:50:00,85.62,85.66,85.5,85.56,245688.0,79.7332,79.7705,79.6215,79.6773,245688.0
2017-05-11 09:30:00,85.03,85.39,84.73,84.87,67598.0,79.1838,79.519,78.9044,79.0348,67598.0
2017-05-11 09:40:00,84.83,85.02,84.66,85.02,36626.0,78.9975,79.1745,78.8392,79.1745,36626.0
2017-05-11 09:50:00,84.94,84.95,84.76,84.78,15168.0,79.1,79.1093,78.9323,78.951,15168.0
2017-05-11 10:00:00,84.81,85.07,84.81,85.03,26793.0,78.9789,79.221,78.9789,79.1838,26793.0
2017-05-11 10:10:00,85.02,85.04,84.78,84.82,24271.0,79.1745,79.1931,78.951,78.9882,24271.0
2017-05-11 10:20:00,84.83,84.89,84.74,84.78,38511.0,78.9975,79.0534,78.9137,78.951,38511.0
2017-05-11 10:30:00,84.79,84.9,84.71,84.81,17328.0,78.9603,79.0627,78.8858,78.9789,17328.0
2017-05-11 10:40:00,84.8,84.81,84.59,84.64,19664.0,78.9696,78.9789,78.774,78.8206,19664.0
2017-05-11 10:50:00,84.65,84.73,84.51,84.73,44122.0,78.8299,78.9044,78.6995,78.9044,44122.0
2017-05-11 11:00:00,84.74,84.75,84.67,84.74,28668.0,78.9137,78.923,78.8485,78.9137,28668.0
2017-05-11 11:10:00,84.74,84.76,84.44,84.5,25975.0,78.9137,78.9323,78.6343,78.6902,25975.0
2017-05-11 11:20:00,84.48,84.62,84.48,84.59,25671.0,78.6716,78.802,78.6716,78.774,25671.0
2017-05-11 11:30:00,84.61,84.73,84.6,84.62,16799.0,78.7926,78.9044,78.7833,78.802,16799.0
2017-05-11 11:40:00,84.62,84.65,84.48,84.54,16356.0,78.802,78.8299,78.6716,78.7275,16356.0
2017-05-11 11:50:00,84.56,84.81,84.56,84.76,19839.0,78.7461,78.9789,78.7461,78.9323,19839.0
2017-05-11 12:00:00,84.77,84.8,84.67,84.74,17388.0,78.9416,78.9696,78.8485,78.9137,17388.0
2017-05-11 12:10:00,84.75,84.93,84.74,84.93,11721.0,78.923,79.0906,78.9137,79.0906,11721.0
2017-05-11 12:20:00,84.93,84.99,84.9,84.93,9665.0,79.0906,79.1465,79.0627,79.0906,9665.0
2017-05-11 12:30:00,84.93,84.96,84.82,84.82,12313.0,79.0906,79.1186,78.9882,78.9882,12313.0
2017-05-11 12:40:00,84.82,84.98,84.82,84.98,9200.0,78.9882,79.1372,78.9882,79.1372,9200.0
2017-05-11 12:50:00,84.99,85.11,84.93,85.09,10029.0,79.1465,79.2583,79.0906,79.2396,10029.0
2017-05-11 13:00:00,85.11,85.11,84.96,84.96,10162.0,79.2583,79.2583,79.1186,79.1186,10162.0
2017-05-11 13:10:00,84.96,85.06,84.95,85.04,13298.0,79.1186,79.2117,79.1093,79.1931,13298.0
2017-05-11 13:20:00,85.04,85.09,84.99,85.01,9869.0,79.1931,79.2396,79.1465,79.1651,9869.0
2017-05-11 13:30:00,85.01,85.08,85.0,85.08,7625.0,79.1651,79.2303,79.1558,79.2303,7625.0
2017-05-11 13:40:00,85.06,85.06,84.99,85.0,8959.0,79.2117,79.2117,79.1465,79.1558,8959.0
2017-05-11 13:50:00,85.03,85.06,84.98,85.01,16019.0,79.1838,79.2117,79.1372,79.1651,16019.0
2017-05-11 14:00:00,84.99,85.04,84.97,84.98,19029.0,79.1465,79.1931,79.1279,79.1372,19029.0
2017-05-11 14:10:00,84.96,85.02,84.86,84.99,16769.0,79.1186,79.1745,79.0255,79.1465,16769.0
2017-05-11 14:20:00,84.98,85.09,84.96,85.06,10522.0,79.1372,79.2396,79.1186,79.2117,10522.0
2017-05-11 14:30:00,85.03,85.05,84.97,85.04,12473.0,79.1838,79.2024,79.1279,79.1931,12473.0
2017-05-11 14:40:00,85.03,85.09,85.03,85.06,12133.0,79.1838,79.2396,79.1838,79.2117,12133.0
2017-05-11 14:50:00,85.05,85.08,84.99,84.99,17453.0,79.2024,79.2303,79.1465,79.1465,17453.0
2017-05-11 15:00:00,84.99,85.03,84.96,84.96,15070.0,79.1465,79.1838,79.1186,79.1186,15070.0
2017-05-11 15:10:00,84.98,85.04,84.98,84.98,18896.0,79.1372,79.1931,79.1372,79.1372,18896.0
2017-05-11 15:20:00,84.98,85.13,84.98,85.13,29662.0,79.1372,79.2769,79.1372,79.2769,29662.0
2017-05-11 15:30:00,85.12,85.21,85.1,85.2,37156.0,79.2676,79.3514,79.249,79.3421,37156.0
2017-05-11 15:40:00,85.21,85.25,85.17,85.17,58892.0,79.3514,79.3886,79.3141,79.3141,58892.0
2017-05-11 15:50:00,85.17,85.3,85.17,85.29,139386.0,79.3141,79.4352,79.3141,79.4259,139386.0
2017-05-12 09:30:00,85.21,85.22,84.9,85.03,55067.0,79.3514,79.3607,79.0627,79.1838,55067.0
2017-05-12 09:40:00,84.98,85.11,84.88,85.06,16136.0,79.1372,79.2583,79.0441,79.2117,16136.0
2017-05-12 09:50:00,85.03,85.04,84.65,84.72,22414.0,79.1838,79.1931,78.8299,78.8951,22414.0
2017-05-12 10:00:00,84.77,84.77,84.57,84.61,22046.0,78.9416,78.9416,78.7554,78.7926,22046.0
2017-05-12 10:10:00,84.61,84.68,84.39,84.63,27547.0,78.7926,78.8578,78.5878,78.8113,27547.0
2017-05-12 10:20:00,84.64,84.8,84.58,84.65,22693.0,78.8206,78.9696,78.7647,78.8299,22693.0
2017-05-12 10:30:00,84.63,84.77,84.54,84.56,36514.0,78.8113,78.9416,78.7275,78.7461,36514.0
2017-05-12 10:40:00,84.55,84.57,84.37,84.46,26682.0,78.7368,78.7554,78.5691,78.653,26682.0
2017-05-12 10:50:00,84.41,84.44,84.26,84.29,26176.0,78.6064,78.6343,78.4667,78.4946,26176.0
2017-05-12 11:00:00,84.29,84.46,84.22,84.29,36704.0,78.4946,78.653,78.4295,78.4946,36704.0
2017-05-12 11:10:00,84.27,84.27,84.04,84.15,29718.0,78.476,78.476,78.2618,78.3643,29718.0
2017-05-12 11:20:00,84.14,84.2,84.07,84.11,23036.0,78.355,78.4108,78.2898,78.327,23036.0
2017-05-12 11:30:00,84.09,84.34,84.08,84.3,29900.0,78.3084,78.5412,78.2991,78.504,29900.0
2017-05-12 11:40:00,84.3,84.33,84.17,84.21,18733.0,78.504,78.5319,78.3829,78.4201,18733.0
2017-05-12 11:50:00,84.24,84.36,84.21,84.36,15160.0,78.4481,78.5598,78.4201,78.5598,15160.0
2017-05-12 12:00:00,84.34,84.34,84.06,84.16,20291.0,78.5412,78.5412,78.2805,78.3736,20291.0
2017-05-12 12:10:00,84.13,84.31,84.12,84.3,27465.0,78.3456,78.5133,78.3363,78.504,27465.0
2017-05-12 12:20:00,84.31,84.34,84.26,84.28,10955.0,78.5133,78.5412,78.4667,78.4853,10955.0
2017-05-12 12:30:00,84.27,84.36,84.25,84.35,13178.0,78.476,78.5598,78.4574,78.5505,13178.0
2017-05-12 12:40:00,84.33,84.42,84.28,84.39,19289.0,78.5319,78.6157,78.4853,78.5878,19289.0
2017-05-12 12:50:00,84.39,84.41,84.32,84.39,20629.0,78.5878,78.6064,78.5226,78.5878,20629.0
2017-05-12 13:00:00,84.4,84.41,84.23,84.25,14039.0,78.5971,78.6064,78.4388,78.4574,14039.0
2017-05-12 13:10:00,84.25,84.35,84.21,84.22,15616.0,78.4574,78.5505,78.4201,78.4295,15616.0
2017-05-12 13:20:00,84.23,84.34,84.23,84.33,12952.0,78.4388,78.5412,78.4388,78.5319,12952.0
2017-05-12 13:30:00,84.31,84.36,84.29,84.29,8865.0,78.5133,78.5598,78.4946,78.4946,8865.0
2017-05-12 13:40:00,84.29,84.43,84.29,84.4,17669.0,78.4946,78.625,78.4946,78.5971,17669.0
2017-05-12 13:50:00,84.4,84.43,84.25,84.43,13887.0,78.5971,78.625,78.4574,78.625,13887.0
2017-05-12 14:00:00,84.44,84.44,84.3,84.34,10522.0,78.6343,78.6343,78.504,78.5412,10522.0
2017-05-12 14:10:00,84.35,84.47,84.29,84.4,16035.0,78.5505,78.6623,78.4946,78.5971,16035.0
2017-05-12 14:20:00,84.35,84.45,84.3,84.42,14332.0,78.5505,78.6436,78.504,78.6157,14332.0
2017-05-12 14:30:00,84.42,84.45,84.32,84.4,13636.0,78.6157,78.6436,78.5226,78.5971,13636.0
2017-05-12 14:40:00,84.41,84.5,84.39,84.48,17158.0,78.6064,78.6902,78.5878,78.6716,17158.0
2017-05-12 14:50:00,84.47,84.6,84.43,84.44,20325.0,78.6623,78.7833,78.625,78.6343,20325.0
2017-05-12 15:00:00,84.41,84.5,84.4,84.47,21548.0,78.6064,78.6902,78.5971,78.6623,21548.0
2017-05-12 15:10:00,84.46,84.51,84.42,84.47,48900.0,78.653,78.6995,78.6157,78.6623,48900.0
2017-05-12 15:20:00,84.46,84.58,84.44,84.55,21797.0,78.653,78.7647,78.6343,78.7368,21797.0
2017-05-12 15:30:00,84.55,84.57,84.48,84.57,32849.0,78.7368,78.7554,78.6716,78.7554,32849.0
2017-05-12 15:40:00,84.57,84.62,84.53,84.57,59599.0,78.7554,78.802,78.7181,78.7554,59599.0
2017-05-12 15:50:00,84.58,84.66,84.55,84.61,125366.0,78.7647,78.8392,78.7368,78.7926,125366.0
2017-05-15 09:30:00,84.52,84.72,84.32,84.34,40017.0,78.7088,78.8951,78.5226,78.5412,40017.0
2017-05-15 09:40:00,84.41,84.46,84.21,84.42,13599.0,78.6064,78.653,78.4201,78.6157,13599.0
2017-05-15 09:50:00,84.37,84.56,84.34,84.45,20649.0,78.5691,78.7461,78.5412,78.6436,20649.0
2017-05-15 10:00:00,84.49,84.51,84.35,84.41,21458.0,78.6809,78.6995,78.5505,78.6064,21458.0
2017-05-15 10:10:00,84.4,84.49,84.35,84.37,16083.0,78.5971,78.6809,78.5505,78.5691,16083.0
2017-05-15 10:20:00,84.35,84.35,84.15,84.2,18161.0,78.5505,78.5505,78.3643,78.4108,18161.0
2017-05-15 10:30:00,84.2,84.21,84.08,84.1,29838.0,78.4108,78.4201,78.2991,78.3177,29838.0
2017-05-15 10:40:00,84.13,84.15,83.89,84.04,68864.0,78.3456,78.3643,78.1221,78.2618,68864.0
2017-05-15 10:50:00,84.05,84.22,83.98,84.12,31306.0,78.2711,78.4295,78.206,78.3363,31306.0
2017-05-15 11:00:00,84.1,84.1,84.0,84.03,26473.0,78.3177,78.3177,78.2246,78.2525,26473.0
2017-05-15 11:10:00,84.0,84.08,83.99,84.06,29044.0,78.2246,78.2991,78.2153,78.2805,29044.0
2017-05-15 11:20:00,84.06,84.06,83.86,84.0,29006.0,78.2805,78.2805,78.0942,78.2246,29006.0
2017-05-15 11:30:00,84.0,84.02,83.88,83.91,30139.0,78.2246,78.2432,78.1128,78.1408,30139.0
2017-05-15 11:40:00,83.92,84.04,83.92,84.02,20524.0,78.1501,78.2618,78.1501,78.2432,20524.0
2017-05-15 11:50:00,84.02,84.05,83.95,83.97,20982.0,78.2432,78.2711,78.178,78.1966,20982.0
2017-05-15 12:00:00,83.97,84.0,83.8,83.84,40500.0,78.1966,78.2246,78.0383,78.0756,40500.0
2017-05-15 12:10:00,83.83,83.86,83.77,83.81,16323.0,78.0663,78.0942,78.0104,78.0476,16323.0
2017-05-15 12:20:00,83.81,83.95,83.8,83.92,19853.0,78.0476,78.178,78.0383,78.1501,19853.0
2017-05-15 12:30:00,83.91,83.92,83.83,83.9,15982.0,78.1408,78.1501,78.0663,78.1315,15982.0
2017-05-15 12:40:00,83.89,84.0,83.89,83.98,23285.0,78.1221,78.2246,78.1221,78.206,23285.0
2017-05-15 12:50:00,83.98,84.04,83.97,84.0,18451.0,78.206,78.2618,78.1966,78.2246,18451.0
2017-05-15 13:00:00,84.0,84.01,83.96,83.99,21264.0,78.2246,78.2339,78.1873,78.2153,21264.0
2017-05-15 13:10:00,83.99,84.11,83.97,84.06,39491.0,78.2153,78.327,78.1966,78.2805,39491.0
2017-05-15 13:20:00,84.05,84.05,83.99,84.0,15687.0,78.2711,78.2711,78.2153,78.2246,15687.0
2017-05-15 13:30:00,84.0,84.16,84.0,84.14,18688.0,78.2246,78.3736,78.2246,78.355,18688.0
2017-05-15 13:40:00,84.13,84.16,84.07,84.09,30168.0,78.3456,78.3736,78.2898,78.3084,30168.0
2017-05-15 13:50:00,84.08,84.12,84.04,84.06,50007.0,78.2991,78.3363,78.2618,78.2805,50007.0
2017-05-15 14:00:00,84.06,84.12,84.03,84.07,24770.0,78.2805,78.3363,78.2525,78.2898,24770.0
2017-05-15 14:10:00,84.07,84.07,83.97,83.98,13969.0,78.2898,78.2898,78.1966,78.206,13969.0
2017-05-15 14:20:00,83.98,83.98,83.93,83.94,16034.0,78.206,78.206,78.1594,78.1687,16034.0
2017-05-15 14:30:00,83.94,83.99,83.93,83.97,15078.0,78.1687,78.2153,78.1594,78.1966,15078.0
2017-05-15 14:40:00,83.98,84.05,83.98,84.04,19648.0,78.206,78.2711,78.206,78.2618,19648.0
2017-05-15 14:50:00,84.03,84.03,83.95,83.95,16251.0,78.2525,78.2525,78.178,78.178,16251.0
2017-05-15 15:00:00,83.95,84.02,83.94,83.98,33086.0,78.178,78.2432,78.1687,78.206,33086.0
2017-05-15 15:10:00,83.99,84.01,83.94,83.98,25265.0,78.2153,78.2339,78.1687,78.206,25265.0
2017-05-15 15:20:00,83.98,83.98,83.86,83.87,27962.0,78.206,78.206,78.0942,78.1035,27962.0
2017-05-15 15:30:00,83.87,83.91,83.82,83.82,39412.0,78.1035,78.1408,78.057,78.057,39412.0
2017-05-15 15:40:00,83.81,83.92,83.77,83.9,46921.0,78.0476,78.1501,78.0104,78.1315,46921.0
2017-05-15 15:50:00,83.9,83.91,83.79,83.81,172902.0,78.1315,78.1408,78.029,78.0476,172902.0
2017-05-16 09:30:00,84.23,84.23,83.5,83.75,47768.0,78.4388,78.4388,77.759,77.9918,47768.0
2017-05-16 09:40:00,83.82,83.94,83.77,83.77,35050.0,78.057,78.1687,78.0104,78.0104,35050.0
2017-05-16 09:50:00,83.73,83.73,83.47,83.47,14866.0,77.9731,77.9731,77.731,77.731,14866.0
2017-05-16 10:00:00,83.44,83.51,83.21,83.39,23751.0,77.7031,77.7683,77.4889,77.6565,23751.0
2017-05-16 10:10:00,83.42,83.56,83.42,83.5,25392.0,77.6845,77.8148,77.6845,77.759,25392.0
2017-05-16 10:20:00,83.51,83.56,83.47,83.54,16121.0,77.7683,77.8148,77.731,77.7962,16121.0
2017-05-16 10:30:00,83.54,83.57,83.51,83.57,29341.0,77.7962,77.8241,77.7683,77.8241,29341.0
2017-05-16 10:40:00,83.57,83.57,83.4,83.4,27431.0,77.8241,77.8241,77.6658,77.6658,27431.0
2017-05-16 10:50:00,83.4,83.46,83.33,83.43,46935.0,77.6658,77.7217,77.6006,77.6938,46935.0
2017-05-16 11:00:00,83.44,83.44,83.29,83.37,56688.0,77.7031,77.7031,77.5634,77.6379,56688.0
2017-05-16 11:10:00,83.36,83.43,83.32,83.34,47020.0,77.6286,77.6938,77.5913,77.61,47020.0
2017-05-16 11:20:00,83.34,83.36,83.28,83.32,26895.0,77.61,77.6286,77.5541,77.5913,26895.0
2017-05-16 11:30:00,83.33,83.35,83.24,83.3,16064.0,77.6006,77.6193,77.5168,77.5727,16064.0
2017-05-16 11:40:00,83.3,83.32,83.2,83.28,14566.0,77.5727,77.5913,77.4796,77.5541,14566.0
2017-05-16 11:50:00,83.28,83.37,83.27,83.29,35251.0,77.5541,77.6379,77.5448,77.5634,35251.0
2017-05-16 12:00:00,83.3,83.32,83.28,83.3,12915.0,77.5727,77.5913,77.5541,77.5727,12915.0
2017-05-16 12:10:00,83.31,83.31,83.25,83.26,19330.0,77.582,77.582,77.5261,77.5355,19330.0
2017-05-16 12:20:00,83.27,83.29,83.25,83.27,7964.0,77.5448,77.5634,77.5261,77.5448,7964.0
2017-05-16 12:30:00,83.27,83.43,83.25,83.42,39641.0,77.5448,77.6938,77.5261,77.6845,39641.0
2017-05-16 12:40:00,83.42,83.42,83.39,83.4,17094.0,77.6845,77.6845,77.6565,77.6658,17094.0
2017-05-16 12:50:00,83.4,83.43,83.4,83.42,15021.0,77.6658,77.6938,77.6658,77.6845,15021.0
2017-05-16 13:00:00,83.41,83.42,83.31,83.35,21353.0,77.6751,77.6845,77.582,77.6193,21353.0
2017-05-16 13:10:00,83.36,83.48,83.35,83.47,18685.0,77.6286,77.7403,77.6193,77.731,18685.0
2017-05-16 13:20:00,83.46,83.52,83.46,83.52,12589.0,77.7217,77.7776,77.7217,77.7776,12589.0
2017-05-16 13:30:00,83.52,83.58,83.51,83.58,21845.0,77.7776,77.8335,77.7683,77.8335,21845.0
2017-05-16 13:40:00,83.59,83.59,83.52,83.56,15451.0,77.8428,77.8428,77.7776,77.8148,15451.0
2017-05-16 13:50:00,83.55,83.59,83.47,83.49,126599.0,77.8055,77.8428,77.731,77.7496,126599.0
2017-05-16 14:00:00,83.49,83.64,83.42,83.62,19849.0,77.7496,77.8893,77.6845,77.8707,19849.0
2017-05-16 14:10:00,83.6,83.68,83.53,83.55,60062.0,77.8521,77.9266,77.7869,77.8055,60062.0
2017-05-16 14:20:00,83.56,83.56,83.36,83.47,14152.0,77.8148,77.8148,77.6286,77.731,14152.0
2017-05-16 14:30:00,83.47,83.52,83.4,83.42,8629.0,77.731,77.7776,77.6658,77.6845,8629.0
2017-05-16 14:40:00,83.42,83.47,83.39,83.42,14436.0,77.6845,77.731,77.6565,77.6845,14436.0
2017-05-16 14:50:00,83.41,83.42,83.32,83.4,11812.0,77.6751,77.6845,77.5913,77.6658,11812.0
2017-05-16 15:00:00,83.41,83.5,83.39,83.46,15712.0,77.6751,77.759,77.6565,77.7217,15712.0
2017-05-16 15:10:00,83.47,83.58,83.46,83.57,21708.0,77.731,77.8335,77.7217,77.8241,21708.0
2017-05-16 15:20:00,83.56,83.61,83.51,83.59,20320.0,77.8148,77.8614,77.7683,77.8428,20320.0
2017-05-16 15:30:00,83.59,83.64,83.54,83.54,28915.0,77.8428,77.8893,77.7962,77.7962,28915.0
2017-05-16 15:40:00,83.55,83.58,83.41,83.45,46500.0,77.8055,77.8335,77.6751,77.7124,46500.0
2017-05-16 15:50:00,83.46,83.51,83.42,83.49,98805.0,77.7217,77.7683,77.6845,77.7496,98805.0
2017-05-17 09:30:00,83.03,83.15,82.75,83.09,88810.0,77.3213,77.433,77.0605,77.3772,88810.0
2017-05-17 09:40:00,83.11,83.11,82.66,82.82,39201.0,77.3958,77.3958,76.9767,77.1257,39201.0
2017-05-17 09:50:00,82.82,82.83,82.54,82.56,33524.0,77.1257,77.135,76.865,76.8836,33524.0
2017-05-17 10:00:00,82.57,82.81,82.57,82.66,56916.0,76.8929,77.1164,76.8929,76.9767,56916.0
2017-05-17 10:10:00,82.65,82.83,82.65,82.71,22335.0,76.9674,77.135,76.9674,77.0233,22335.0
2017-05-17 10:20:00,82.71,82.73,82.61,82.65,21811.0,77.0233,77.0419,76.9302,76.9674,21811.0
2017-05-17 10:30:00,82.67,82.67,82.43,82.54,51430.0,76.986,76.986,76.7625,76.865,51430.0
2017-05-17 10:40:00,82.55,82.58,82.47,82.5,32922.0,76.8743,76.9022,76.7998,76.8277,32922.0
2017-05-17 10:50:00,82.51,82.55,82.45,82.51,25308.0,76.837,76.8743,76.7812,76.837,25308.0
2017-05-17 11:00:00,82.52,82.56,82.41,82.48,57189.0,76.8463,76.8836,76.7439,76.8091,57189.0
2017-05-17 11:10:00,82.47,82.54,82.36,82.47,43436.0,76.7998,76.865,76.6973,76.7998,43436.0
2017-05-17 11:20:00,82.47,82.7,82.45,82.66,36236.0,76.7998,77.014,76.7812,76.9767,36236.0
2017-05-17 11:30:00,82.67,82.69,82.57,82.63,14094.0,76.986,77.0047,76.8929,76.9488,14094.0
2017-05-17 11:40:00,82.65,82.72,82.61,82.63,24974.0,76.9674,77.0326,76.9302,76.9488,24974.0
2017-05-17 11:50:00,82.62,82.73,82.56,82.73,15616.0,76.9395,77.0419,76.8836,77.0419,15616.0
2017-05-17 12:00:00,82.73,82.77,82.65,82.76,14130.0,77.0419,77.0792,76.9674,77.0698,14130.0
2017-05-17 12:10:00,82.75,82.83,82.73,82.83,12442.0,77.0605,77.135,77.0419,77.135,12442.0
2017-05-17 12:20:00,82.86,82.87,82.77,82.78,21331.0,77.163,77.1723,77.0792,77.0885,21331.0
2017-05-17 12:30:00,82.78,82.79,82.65,82.67,26456.0,77.0885,77.0978,76.9674,76.986,26456.0
2017-05-17 12:40:00,82.66,82.69,82.47,82.47,50059.0,76.9767,77.0047,76.7998,76.7998,50059.0
2017-05-17 12:50:00,82.48,82.63,82.46,82.63,34913.0,76.8091,76.9488,76.7905,76.9488,34913.0
2017-05-17 13:00:00,82.62,82.64,82.49,82.56,30449.0,76.9395,76.9581,76.8184,76.8836,30449.0
2017-05-17 13:10:00,82.56,82.58,82.46,82.48,17678.0,76.8836,76.9022,76.7905,76.8091,17678.0
2017-05-17 13:20:00,82.49,82.53,82.42,82.43,14344.0,76.8184,76.8557,76.7532,76.7625,14344.0
2017-05-17 13:30:00,82.43,82.43,82.3,82.34,19001.0,76.7625,76.7625,76.6415,76.6787,19001.0
2017-05-17 13:40:00,82.34,82.36,82.29,82.34,27031.0,76.6787,76.6973,76.6322,76.6787,27031.0
2017-05-17 13:50:00,82.34,82.34,82.21,82.21,28976.0,76.6787,76.6787,76.5577,76.5577,28976.0
2017-05-17 14:00:00,82.22,82.41,82.21,82.36,36605.0,76.567,76.7439,76.5577,76.6973,36605.0
2017-05-17 14:10:00,82.36,82.37,82.24,82.27,33474.0,76.6973,76.7067,76.5856,76.6135,33474.0
2017-05-17 14:20:00,82.27,82.3,82.08,82.09,34841.0,76.6135,76.6415,76.4366,76.4459,34841.0
2017-05-17 14:30:00,82.09,82.18,82.02,82.03,40260.0,76.4459,76.5297,76.3807,76.39,40260.0
2017-05-17 14:40:00,82.04,82.09,81.95,81.98,92301.0,76.3993,76.4459,76.3155,76.3435,92301.0
2017-05-17 14:50:00,82.0,82.0,81.88,81.89,51411.0,76.3621,76.3621,76.2503,76.2597,51411.0
2017-05-17 15:00:00,81.89,82.05,81.82,82.04,41562.0,76.2597,76.4087,76.1945,76.3993,41562.0
2017-05-17 15:10:00,82.04,82.05,81.88,81.96,55883.0,76.3993,76.4087,76.2503,76.3248,55883.0
2017-05-17 15:20:00,81.97,82.01,81.91,81.93,43897.0,76.3342,76.3714,76.2783,76.2969,43897.0
2017-05-17 15:30:00,81.93,81.94,81.86,81.87,90763.0,76.2969,76.3062,76.2317,76.241,90763.0
2017-05-17 15:40:00,81.86,81.88,81.59,81.62,103914.0,76.2317,76.2503,75.9803,76.0082,103914.0
2017-05-17 15:50:00,81.62,81.67,81.43,81.51,291748.0,76.0082,76.0548,75.8313,75.9058,291748.0
2017-05-18 09:30:00,81.68,81.88,81.16,81.48,67428.0,76.0641,76.2503,75.5798,75.8778,67428.0
2017-05-18 09:40:00,81.47,82.01,81.45,81.85,58665.0,75.8685,76.3714,75.8499,76.2224,58665.0
2017-05-18 09:50:00,81.87,82.01,81.54,81.54,39961.0,76.241,76.3714,75.9337,75.9337,39961.0
2017-05-18 10:00:00,81.54,81.66,81.46,81.52,67307.0,75.9337,76.0455,75.8592,75.9151,67307.0
2017-05-18 10:10:00,81.53,81.73,81.46,81.53,45532.0,75.9244,76.1107,75.8592,75.9244,45532.0
2017-05-18 10:20:00,81.55,81.57,81.43,81.51,34827.0,75.943,75.9617,75.8313,75.9058,34827.0
2017-05-18 10:30:00,81.51,81.73,81.45,81.45,52480.0,75.9058,76.1107,75.8499,75.8499,52480.0
2017-05-18 10:40:00,81.44,81.58,81.37,81.5,25624.0,75.8406,75.971,75.7754,75.8965,25624.0
2017-05-18 10:50:00,81.52,81.52,81.39,81.45,20291.0,75.9151,75.9151,75.794,75.8499,20291.0
2017-05-18 11:00:00,81.46,81.48,81.25,81.35,26193.0,75.8592,75.8778,75.6637,75.7568,26193.0
2017-05-18 11:10:00,81.32,81.36,81.22,81.29,33980.0,75.7288,75.7661,75.6357,75.7009,33980.0
2017-05-18 11:20:00,81.29,81.57,81.28,81.54,23197.0,75.7009,75.9617,75.6916,75.9337,23197.0
2017-05-18 11:30:00,81.55,81.71,81.54,81.65,25310.0,75.943,76.092,75.9337,76.0362,25310.0
2017-05-18 11:40:00,81.61,81.61,81.33,81.35,28519.0,75.9989,75.9989,75.7382,75.7568,28519.0
2017-05-18 11:50:00,81.36,81.42,81.3,81.38,22961.0,75.7661,75.822,75.7102,75.7847,22961.0
2017-05-18 12:00:00,81.4,81.43,81.26,81.33,20480.0,75.8033,75.8313,75.673,75.7382,20480.0
2017-05-18 12:10:00,81.33,81.47,81.29,81.37,19734.0,75.7382,75.8685,75.7009,75.7754,19734.0
2017-05-18 12:20:00,81.37,81.49,81.37,81.47,16056.0,75.7754,75.8872,75.7754,75.8685,16056.0
2017-05-18 12:30:00,81.45,81.52,81.4,81.4,16066.0,75.8499,75.9151,75.8033,75.8033,16066.0
2017-05-18 12:40:00,81.4,81.45,81.27,81.27,18779.0,75.8033,75.8499,75.6823,75.6823,18779.0
2017-05-18 12:50:00,81.28,81.3,81.18,81.18,26247.0,75.6916,75.7102,75.5985,75.5985,26247.0
2017-05-18 13:00:00,81.21,81.23,81.1,81.11,21206.0,75.6264,75.645,75.524,75.5333,21206.0
2017-05-18 13:10:00,81.13,81.26,81.12,81.25,15633.0,75.5519,75.673,75.5426,75.6637,15633.0
2017-05-18 13:20:00,81.23,81.3,81.16,81.28,15837.0,75.645,75.7102,75.5798,75.6916,15837.0
2017-05-18 13:30:00,81.27,81.35,81.23,81.34,21054.0,75.6823,75.7568,75.645,75.7475,21054.0
2017-05-18 13:40:00,81.33,81.5,81.32,81.5,23050.0,75.7382,75.8965,75.7288,75.8965,23050.0
2017-05-18 13:50:00,81.51,81.65,81.48,81.56,20480.0,75.9058,76.0362,75.8778,75.9523,20480.0
2017-05-18 14:00:00,81.56,81.73,81.55,81.66,18744.0,75.9523,76.1107,75.943,76.0455,18744.0
2017-05-18 14:10:00,81.67,81.78,81.64,81.7,35437.0,76.0548,76.1572,76.0268,76.0827,35437.0
2017-05-18 14:20:00,81.7,81.81,81.66,81.74,27258.0,76.0827,76.1852,76.0455,76.12,27258.0
2017-05-18 14:30:00,81.75,81.88,81.71,81.72,22712.0,76.1293,76.2503,76.092,76.1013,22712.0
2017-05-18 14:40:00,81.72,81.72,81.55,81.58,25677.0,76.1013,76.1013,75.943,75.971,25677.0
2017-05-18 14:50:00,81.59,81.61,81.46,81.49,21281.0,75.9803,75.9989,75.8592,75.8872,21281.0
2017-05-18 15:00:00,81.48,81.65,81.46,81.61,32302.0,75.8778,76.0362,75.8592,75.9989,32302.0
2017-05-18 15:10:00,81.63,81.66,81.56,81.62,30553.0,76.0175,76.0455,75.9523,76.0082,30553.0
2017-05-18 15:20:00,81.61,81.61,81.44,81.48,35750.0,75.9989,75.9989,75.8406,75.8778,35750.0
2017-05-18 15:30:00,81.49,81.5,81.4,81.4,42762.0,75.8872,75.8965,75.8033,75.8033,42762.0
2017-05-18 15:40:00,81.41,81.47,81.36,81.42,66346.0,75.8127,75.8685,75.7661,75.822,66346.0
2017-05-18 15:50:00,81.42,81.47,81.25,81.27,127956.0,75.822,75.8685,75.6637,75.6823,127956.0
2017-05-19 09:30:00,81.55,81.71,81.44,81.71,129741.0,75.943,76.092,75.8406,76.092,129741.0
2017-05-19 09:40:00,81.75,82.07,81.74,82.06,28459.0,76.1293,76.4273,76.12,76.418,28459.0
2017-05-19 09:50:00,82.04,82.53,81.98,82.26,28311.0,76.3993,76.8557,76.3435,76.6042,28311.0
2017-05-19 10:00:00,82.24,82.7,82.23,82.63,54974.0,76.5856,77.014,76.5763,76.9488,54974.0
2017-05-19 10:10:00,82.66,82.67,82.46,82.64,30875.0,76.9767,76.986,76.7905,76.9581,30875.0
2017-05-19 10:20:00,82.65,82.89,82.64,82.89,33980.0,76.9674,77.1909,76.9581,77.1909,33980.0
2017-05-19 10:30:00,82.9,82.92,82.78,82.78,31914.0,77.2002,77.2188,77.0885,77.0885,31914.0
2017-05-19 10:40:00,82.82,82.82,82.62,82.75,26132.0,77.1257,77.1257,76.9395,77.0605,26132.0
2017-05-19 10:50:00,82.75,82.83,82.71,82.8,23975.0,77.0605,77.135,77.0233,77.1071,23975.0
2017-05-19 11:00:00,82.77,82.84,82.69,82.75,56020.0,77.0792,77.1443,77.0047,77.0605,56020.0
2017-05-19 11:10:00,82.75,82.86,82.75,82.85,26880.0,77.0605,77.163,77.0605,77.1537,26880.0
2017-05-19 11:20:00,82.84,82.89,82.77,82.79,27388.0,77.1443,77.1909,77.0792,77.0978,27388.0
2017-05-19 11:30:00,82.78,82.83,82.72,82.8,26769.0,77.0885,77.135,77.0326,77.1071,26769.0
2017-05-19 11:40:00,82.79,82.84,82.76,82.76,13306.0,77.0978,77.1443,77.0698,77.0698,13306.0
2017-05-19 11:50:00,82.75,82.82,82.74,82.76,19557.0,77.0605,77.1257,77.0512,77.0698,19557.0
2017-05-19 12:00:00,82.78,82.81,82.67,82.67,12182.0,77.0885,77.1164,76.986,76.986,12182.0
2017-05-19 12:10:00,82.66,82.72,82.63,82.64,12010.0,76.9767,77.0326,76.9488,76.9581,12010.0
2017-05-19 12:20:00,82.65,82.76,82.65,82.71,14461.0,76.9674,77.0698,76.9674,77.0233,14461.0
2017-05-19 12:30:00,82.7,82.81,82.69,82.77,17211.0,77.014,77.1164,77.0047,77.0792,17211.0
2017-05-19 12:40:00,82.76,82.79,82.73,82.79,11967.0,77.0698,77.0978,77.0419,77.0978,11967.0
2017-05-19 12:50:00,82.79,82.81,82.73,82.75,17682.0,77.0978,77.1164,77.0419,77.0605,17682.0
2017-05-19 13:00:00,82.76,82.78,82.73,82.78,18783.0,77.0698,77.0885,77.0419,77.0885,18783.0
2017-05-19 13:10:00,82.79,82.86,82.74,82.86,16197.0,77.0978,77.163,77.0512,77.163,16197.0
2017-05-19 13:20:00,82.86,82.93,82.83,82.92,11937.0,77.163,77.2282,77.135,77.2188,11937.0
2017-05-19 13:30:00,82.93,82.96,82.86,82.95,13417.0,77.2282,77.2561,77.163,77.2468,13417.0
2017-05-19 13:40:00,82.94,82.95,82.89,82.95,14174.0,77.2375,77.2468,77.1909,77.2468,14174.0
2017-05-19 13:50:00,82.96,82.97,82.93,82.94,17311.0,77.2561,77.2654,77.2282,77.2375,17311.0
2017-05-19 14:00:00,82.94,82.94,82.87,82.9,23771.0,77.2375,77.2375,77.1723,77.2002,23771.0
2017-05-19 14:10:00,82.9,82.93,82.87,82.89,18543.0,77.2002,77.2282,77.1723,77.1909,18543.0
2017-05-19 14:20:00,82.89,82.94,82.87,82.91,19653.0,77.1909,77.2375,77.1723,77.2095,19653.0
2017-05-19 14:30:00,82.9,83.03,82.9,83.01,27220.0,77.2002,77.3213,77.2002,77.3027,27220.0
2017-05-19 14:40:00,83.01,83.05,82.97,83.02,56717.0,77.3027,77.3399,77.2654,77.312,56717.0
2017-05-19 14:50:00,83.01,83.02,82.78,82.78,90219.0,77.3027,77.312,77.0885,77.0885,90219.0
2017-05-19 15:00:00,82.76,82.8,82.35,82.37,71373.0,77.0698,77.1071,76.688,76.7067,71373.0
2017-05-19 15:10:00,82.36,82.48,82.16,82.18,91256.0,76.6973,76.8091,76.5111,76.5297,91256.0
2017-05-19 15:20:00,82.19,82.37,82.1,82.12,94876.0,76.539,76.7067,76.4552,76.4738,94876.0
2017-05-19 15:30:00,82.12,82.29,82.1,82.24,61958.0,76.4738,76.6322,76.4552,76.5856,61958.0
2017-05-19 15:40:00,82.23,82.28,82.07,82.08,88763.0,76.5763,76.6228,76.4273,76.4366,88763.0
2017-05-19 15:50:00,82.08,82.15,82.06,82.12,145434.0,76.4366,76.5018,76.418,76.4738,145434.0
2017-05-22 09:30:00,81.86,82.33,81.83,82.26,28519.0,76.2317,76.6694,76.2038,76.6042,28519.0
2017-05-22 09:40:00,82.31,82.37,82.0,82.16,26721.0,76.6508,76.7067,76.3621,76.5111,26721.0
2017-05-22 09:50:00,82.17,82.22,82.08,82.17,13613.0,76.5204,76.567,76.4366,76.5204,13613.0
2017-05-22 10:00:00,82.16,82.26,82.1,82.26,10043.0,76.5111,76.6042,76.4552,76.6042,10043.0
2017-05-22 10:10:00,82.25,82.27,82.18,82.27,11440.0,76.5949,76.6135,76.5297,76.6135,11440.0
2017-05-22 10:20:00,82.27,82.34,82.08,82.11,15989.0,76.6135,76.6787,76.4366,76.4645,15989.0
2017-05-22 10:30:00,82.13,82.23,82.09,82.17,18103.0,76.4832,76.5763,76.4459,76.5204,18103.0
2017-05-22 10:40:00,82.17,82.27,82.11,82.12,14462.0,76.5204,76.6135,76.4645,76.4738,14462.0
2017-05-22 10:50:00,82.13,82.29,82.12,82.29,15985.0,76.4832,76.6322,76.4738,76.6322,15985.0
2017-05-22 11:00:00,82.25,82.28,82.12,82.28,15224.0,76.5949,76.6228,76.4738,76.6228,15224.0
2017-05-22 11:10:00,82.27,82.41,82.22,82.29,46383.0,76.6135,76.7439,76.567,76.6322,46383.0
2017-05-22 11:20:00,82.27,82.55,82.26,82.55,41783.0,76.6135,76.8743,76.6042,76.8743,41783.0
2017-05-22 11:30:00,82.58,82.71,82.38,82.45,56801.0,76.9022,77.0233,76.716,76.7812,56801.0
2017-05-22 11:40:00,82.45,82.51,82.27,82.29,13021.0,76.7812,76.837,76.6135,76.6322,13021.0
2017-05-22 11:50:00,82.28,82.36,82.25,82.33,12589.0,76.6228,76.6973,76.5949,76.6694,12589.0
2017-05-22 12:00:00,82.33,82.37,82.29,82.32,6864.0,76.6694,76.7067,76.6322,76.6601,6864.0
2017-05-22 12:10:00,82.33,82.46,82.33,82.36,11667.0,76.6694,76.7905,76.6694,76.6973,11667.0
2017-05-22 12:20:00,82.34,82.37,82.3,82.3,9785.0,76.6787,76.7067,76.6415,76.6415,9785.0
2017-05-22 12:30:00,82.32,82.33,82.21,82.32,14389.0,76.6601,76.6694,76.5577,76.6601,14389.0
2017-05-22 12:40:00,82.34,82.4,82.29,82.38,12159.0,76.6787,76.7346,76.6322,76.716,12159.0
2017-05-22 12:50:00,82.36,82.42,82.26,82.27,26568.0,76.6973,76.7532,76.6042,76.6135,26568.0
2017-05-22 13:00:00,82.29,82.32,82.27,82.3,12709.0,76.6322,76.6601,76.6135,76.6415,12709.0
2017-05-22 13:10:00,82.3,82.39,82.29,82.38,13603.0,76.6415,76.7253,76.6322,76.716,13603.0
2017-05-22 13:20:00,82.38,82.46,82.36,82.43,10404.0,76.716,76.7905,76.6973,76.7625,10404.0
2017-05-22 13:30:00,82.44,82.44,82.39,82.43,17216.0,76.7718,76.7718,76.7253,76.7625,17216.0
2017-05-22 13:40:00,82.43,82.43,82.32,82.33,8746.0,76.7625,76.7625,76.6601,76.6694,8746.0
2017-05-22 13:50:00,82.31,82.35,82.29,82.33,11418.0,76.6508,76.688,76.6322,76.6694,11418.0
2017-05-22 14:00:00,82.33,82.33,82.28,82.3,6321.0,76.6694,76.6694,76.6228,76.6415,6321.0
2017-05-22 14:10:00,82.31,82.32,82.26,82.26,12640.0,76.6508,76.6601,76.6042,76.6042,12640.0
2017-05-22 14:20:00,82.26,82.29,82.25,82.28,9823.0,76.6042,76.6322,76.5949,76.6228,9823.0
2017-05-22 14:30:00,82.28,82.35,82.25,82.26,16231.0,76.6228,76.688,76.5949,76.6042,16231.0
2017-05-22 14:40:00,82.26,82.27,82.18,82.23,13456.0,76.6042,76.6135,76.5297,76.5763,13456.0
2017-05-22 14:50:00,82.24,82.3,82.12,82.14,17226.0,76.5856,76.6415,76.4738,76.4925,17226.0
2017-05-22 15:00:00,82.14,82.28,82.12,82.25,18798.0,76.4925,76.6228,76.4738,76.5949,18798.0
2017-05-22 15:10:00,82.25,82.36,82.24,82.34,18452.0,76.5949,76.6973,76.5856,76.6787,18452.0
2017-05-22 15:20:00,82.34,82.35,82.24,82.31,24477.0,76.6787,76.688,76.5856,76.6508,24477.0
2017-05-22 15:30:00,82.31,82.35,82.29,82.34,24832.0,76.6508,76.688,76.6322,76.6787,24832.0
2017-05-22 15:40:00,82.34,82.49,82.33,82.36,37689.0,76.6787,76.8184,76.6694,76.6973,37689.0
2017-05-22 15:50:00,82.37,82.39,82.27,82.31,75859.0,76.7067,76.7253,76.6135,76.6508,75859.0
2017-05-23 09:30:00,82.33,82.48,82.1,82.42,35658.0,76.6694,76.8091,76.4552,76.7532,35658.0
2017-05-23 09:40:00,82.46,82.64,82.37,82.4,21577.0,76.7905,76.9581,76.7067,76.7346,21577.0
2017-05-23 09:50:00,82.36,82.36,82.23,82.27,19379.0,76.6973,76.6973,76.5763,76.6135,19379.0
2017-05-23 10:00:00,82.28,82.32,82.12,82.26,25539.0,76.6228,76.6601,76.4738,76.6042,25539.0
2017-05-23 10:10:00,82.29,82.33,82.15,82.15,43939.0,76.6322,76.6694,76.5018,76.5018,43939.0
2017-05-23 10:20:00,82.12,82.21,82.02,82.21,22514.0,76.4738,76.5577,76.3807,76.5577,22514.0
2017-05-23 10:30:00,82.24,82.46,82.21,82.45,23423.0,76.5856,76.7905,76.5577,76.7812,23423.0
2017-05-23 10:40:00,82.43,82.48,82.25,82.37,58911.0,76.7625,76.8091,76.5949,76.7067,58911.0
2017-05-23 10:50:00,82.39,82.42,82.29,82.42,15707.0,76.7253,76.7532,76.6322,76.7532,15707.0
2017-05-23 11:00:00,82.41,82.42,82.34,82.35,17807.0,76.7439,76.7532,76.6787,76.688,17807.0
2017-05-23 11:10:00,82.34,82.37,82.28,82.33,15806.0,76.6787,76.7067,76.6228,76.6694,15806.0
2017-05-23 11:20:00,82.3,82.32,82.18,82.31,14772.0,76.6415,76.6601,76.5297,76.6508,14772.0
2017-05-23 11:30:00,82.31,82.4,82.31,82.35,14488.0,76.6508,76.7346,76.6508,76.688,14488.0
2017-05-23 11:40:00,82.35,82.44,82.31,82.43,12132.0,76.688,76.7718,76.6508,76.7625,12132.0
2017-05-23 11:50:00,82.43,82.44,82.31,82.34,11750.0,76.7625,76.7718,76.6508,76.6787,11750.0
2017-05-23 12:00:00,82.36,82.44,82.34,82.39,8680.0,76.6973,76.7718,76.6787,76.7253,8680.0
2017-05-23 12:10:00,82.38,82.42,82.36,82.39,8638.0,76.716,76.7532,76.6973,76.7253,8638.0
2017-05-23 12:20:00,82.4,82.45,82.35,82.35,10250.0,76.7346,76.7812,76.688,76.688,10250.0
2017-05-23 12:30:00,82.36,82.38,82.32,82.36,7500.0,76.6973,76.716,76.6601,76.6973,7500.0
2017-05-23 12:40:00,82.39,82.41,82.31,82.35,14894.0,76.7253,76.7439,76.6508,76.688,14894.0
2017-05-23 12:50:00,82.33,82.39,82.33,82.37,10973.0,76.6694,76.7253,76.6694,76.7067,10973.0
2017-05-23 13:00:00,82.37,82.42,82.28,82.31,22171.0,76.7067,76.7532,76.6228,76.6508,22171.0
2017-05-23 13:10:00,82.31,82.38,82.24,82.24,15902.0,76.6508,76.716,76.5856,76.5856,15902.0
2017-05-23 13:20:00,82.26,82.29,82.18,82.21,18131.0,76.6042,76.6322,76.5297,76.5577,18131.0
2017-05-23 13:30:00,82.21,82.21,82.11,82.13,15317.0,76.5577,76.5577,76.4645,76.4832,15317.0
2017-05-23 13:40:00,82.14,82.27,82.13,82.25,18950.0,76.4925,76.6135,76.4832,76.5949,18950.0
2017-05-23 13:50:00,82.26,82.32,82.23,82.3,13217.0,76.6042,76.6601,76.5763,76.6415,13217.0
2017-05-23 14:00:00,82.31,82.35,82.24,82.26,13950.0,76.6508,76.688,76.5856,76.6042,13950.0
2017-05-23 14:10:00,82.26,82.3,82.21,82.24,15296.0,76.6042,76.6415,76.5577,76.5856,15296.0
2017-05-23 14:20:00,82.23,82.23,82.16,82.21,15313.0,76.5763,76.5763,76.5111,76.5577,15313.0
2017-05-23 14:30:00,82.2,82.22,82.16,82.21,13420.0,76.5483,76.567,76.5111,76.5577,13420.0
2017-05-23 14:40:00,82.22,82.26,82.18,82.21,22285.0,76.567,76.6042,76.5297,76.5577,22285.0
2017-05-23 14:50:00,82.2,82.21,82.12,82.14,15969.0,76.5483,76.5577,76.4738,76.4925,15969.0
2017-05-23 15:00:00,82.15,82.16,82.07,82.13,23706.0,76.5018,76.5111,76.4273,76.4832,23706.0
2017-05-23 15:10:00,82.13,82.13,81.98,81.98,20121.0,76.4832,76.4832,76.3435,76.3435,20121.0
2017-05-23 15:20:00,81.98,82.03,81.95,81.99,28872.0,76.3435,76.39,76.3155,76.3528,28872.0
2017-05-23 15:30:00,82.0,82.03,81.95,81.98,34542.0,76.3621,76.39,76.3155,76.3435,34542.0
2017-05-23 15:40:00,81.98,82.01,81.89,81.99,39610.0,76.3435,76.3714,76.2597,76.3528,39610.0
2017-05-23 15:50:00,81.98,82.02,81.87,81.92,130686.0,76.3435,76.3807,76.241,76.2876,130686.0
2017-05-24 09:30:00,81.86,81.97,81.29,81.97,27431.0,76.2317,76.3342,75.7009,76.3342,27431.0
2017-05-24 09:40:00,81.88,81.88,81.46,81.77,7314.0,76.2503,76.2503,75.8592,76.1479,7314.0
2017-05-24 09:50:00,81.79,81.83,81.59,81.61,8144.0,76.1665,76.2038,75.9803,75.9989,8144.0
2017-05-24 10:00:00,81.65,81.82,81.57,81.73,18460.0,76.0362,76.1945,75.9617,76.1107,18460.0
2017-05-24 10:10:00,81.7,81.97,81.7,81.88,11853.0,76.0827,76.3342,76.0827,76.2503,11853.0
2017-05-24 10:20:00,81.89,81.91,81.73,81.82,35614.0,76.2597,76.2783,76.1107,76.1945,35614.0
2017-05-24 10:30:00,81.84,81.95,81.8,81.89,29290.0,76.2131,76.3155,76.1758,76.2597,29290.0
2017-05-24 10:40:00,81.91,81.97,81.85,81.97,14223.0,76.2783,76.3342,76.2224,76.3342,14223.0
2017-05-24 10:50:00,81.97,81.97,81.87,81.94,9762.0,76.3342,76.3342,76.241,76.3062,9762.0
2017-05-24 11:00:00,81.94,82.04,81.81,81.85,20704.0,76.3062,76.3993,76.1852,76.2224,20704.0
2017-05-24 11:10:00,81.84,82.0,81.81,81.93,21362.0,76.2131,76.3621,76.1852,76.2969,21362.0
2017-05-24 11:20:00,81.91,82.19,81.89,82.17,23636.0,76.2783,76.539,76.2597,76.5204,23636.0
2017-05-24 11:30:00,82.17,82.21,82.15,82.19,10708.0,76.5204,76.5577,76.5018,76.539,10708.0
2017-05-24 11:40:00,82.19,82.19,82.13,82.19,8856.0,76.539,76.539,76.4832,76.539,8856.0
2017-05-24 11:50:00,82.19,82.19,82.06,82.06,13278.0,76.539,76.539,76.418,76.418,13278.0
2017-05-24 12:00:00,82.05,82.1,82.03,82.08,3908.0,76.4087,76.4552,76.39,76.4366,3908.0
2017-05-24 12:10:00,82.1,82.14,82.02,82.03,8493.0,76.4552,76.4925,76.3807,76.39,8493.0
2017-05-24 12:20:00,82.01,82.07,82.0,82.02,8175.0,76.3714,76.4273,76.3621,76.3807,8175.0
2017-05-24 12:30:00,82.05,82.13,82.05,82.11,4600.0,76.4087,76.4832,76.4087,76.4645,4600.0
2017-05-24 12:40:00,82.1,82.14,82.07,82.13,5250.0,76.4552,76.4925,76.4273,76.4832,5250.0
2017-05-24 12:50:00,82.13,82.25,82.13,82.22,8299.0,76.4832,76.5949,76.4832,76.567,8299.0
2017-05-24 13:00:00,82.23,82.42,82.14,82.14,23680.0,76.5763,76.7532,76.4925,76.4925,23680.0
2017-05-24 13:10:00,82.14,82.25,82.1,82.2,17543.0,76.4925,76.5949,76.4552,76.5483,17543.0
2017-05-24 13:20:00,82.2,82.28,82.2,82.27,12689.0,76.5483,76.6228,76.5483,76.6135,12689.0
2017-05-24 13:30:00,82.27,82.39,82.22,82.28,23193.0,76.6135,76.7253,76.567,76.6228,23193.0
2017-05-24 13:40:00,82.28,82.52,82.28,82.37,23833.0,76.6228,76.8463,76.6228,76.7067,23833.0
2017-05-24 13:50:00,82.36,82.48,82.34,82.4,28858.0,76.6973,76.8091,76.6787,76.7346,28858.0
2017-05-24 14:00:00,82.4,82.41,82.24,82.31,21304.0,76.7346,76.7439,76.5856,76.6508,21304.0
2017-05-24 14:10:00,82.32,82.48,82.31,82.48,19234.0,76.6601,76.8091,76.6508,76.8091,19234.0
2017-05-24 14:20:00,82.46,82.48,82.39,82.43,12310.0,76.7905,76.8091,76.7253,76.7625,12310.0
2017-05-24 14:30:00,82.43,82.61,82.38,82.53,27149.0,76.7625,76.9302,76.716,76.8557,27149.0
2017-05-24 14:40:00,82.54,82.64,82.5,82.6,31378.0,76.865,76.9581,76.8277,76.9208,31378.0
2017-05-24 14:50:00,82.59,82.63,82.56,82.59,54157.0,76.9115,76.9488,76.8836,76.9115,54157.0
2017-05-24 15:00:00,82.6,82.76,82.5,82.54,121764.0,76.9208,77.0698,76.8277,76.865,121764.0
2017-05-24 15:10:00,82.56,82.58,82.37,82.4,21689.0,76.8836,76.9022,76.7067,76.7346,21689.0
2017-05-24 15:20:00,82.42,82.52,82.4,82.5,23292.0,76.7532,76.8463,76.7346,76.8277,23292.0
2017-05-24 15:30:00,82.5,82.5,82.41,82.43,27271.0,76.8277,76.8277,76.7439,76.7625,27271.0
2017-05-24 15:40:00,82.44,82.52,82.43,82.49,42366.0,76.7718,76.8463,76.7625,76.8184,42366.0
2017-05-24 15:50:00,82.5,82.54,82.42,82.44,93018.0,76.8277,76.865,76.7532,76.7718,93018.0
2017-05-25 09:30:00,82.51,82.51,82.07,82.42,17053.0,76.837,76.837,76.4273,76.7532,17053.0
2017-05-25 09:40:00,82.42,82.95,82.41,82.85,16252.0,76.7532,77.2468,76.7439,77.1537,16252.0
2017-05-25 09:50:00,82.94,83.03,82.86,82.9,8545.0,77.2375,77.3213,77.163,77.2002,8545.0
2017-05-25 10:00:00,82.87,83.02,82.82,83.02,8227.0,77.1723,77.312,77.1257,77.312,8227.0
2017-05-25 10:10:00,83.02,83.07,82.93,83.04,7077.0,77.312,77.3585,77.2282,77.3306,7077.0
2017-05-25 10:20:00,83.08,83.17,83.05,83.15,8577.0,77.3678,77.4516,77.3399,77.433,8577.0
2017-05-25 10:30:00,83.13,83.24,82.97,83.21,18593.0,77.4144,77.5168,77.2654,77.4889,18593.0
2017-05-25 10:40:00,83.24,83.36,83.2,83.22,20038.0,77.5168,77.6286,77.4796,77.4982,20038.0
2017-05-25 10:50:00,83.23,83.3,83.18,83.22,8936.0,77.5075,77.5727,77.461,77.4982,8936.0
2017-05-25 11:00:00,83.24,83.27,83.19,83.25,10729.0,77.5168,77.5448,77.4703,77.5261,10729.0
2017-05-25 11:10:00,83.26,83.28,83.05,83.06,8619.0,77.5355,77.5541,77.3399,77.3492,8619.0
2017-05-25 11:20:00,83.07,83.17,83.07,83.15,11737.0,77.3585,77.4516,77.3585,77.433,11737.0
2017-05-25 11:30:00,83.18,83.2,83.11,83.17,7991.0,77.461,77.4796,77.3958,77.4516,7991.0
2017-05-25 11:40:00,83.17,83.21,83.13,83.19,14261.0,77.4516,77.4889,77.4144,77.4703,14261.0
2017-05-25 11:50:00,83.2,83.31,83.17,83.24,10899.0,77.4796,77.582,77.4516,77.5168,10899.0
2017-05-25 12:00:00,83.23,83.28,83.16,83.28,7711.0,77.5075,77.5541,77.4423,77.5541,7711.0
2017-05-25 12:10:00,83.26,83.26,83.16,83.23,10101.0,77.5355,77.5355,77.4423,77.5075,10101.0
2017-05-25 12:20:00,83.21,83.26,83.08,83.1,6750.0,77.4889,77.5355,77.3678,77.3865,6750.0
2017-05-25 12:30:00,83.09,83.22,83.09,83.22,7862.0,77.3772,77.4982,77.3772,77.4982,7862.0
2017-05-25 12:40:00,83.19,83.21,83.12,83.21,4586.0,77.4703,77.4889,77.4051,77.4889,4586.0
2017-05-25 12:50:00,83.18,83.18,83.05,83.12,7638.0,77.461,77.461,77.3399,77.4051,7638.0
2017-05-25 13:00:00,83.12,83.16,83.08,83.1,5882.0,77.4051,77.4423,77.3678,77.3865,5882.0
2017-05-25 13:10:00,83.09,83.12,83.05,83.05,5676.0,77.3772,77.4051,77.3399,77.3399,5676.0
2017-05-25 13:20:00,83.06,83.13,83.04,83.06,12237.0,77.3492,77.4144,77.3306,77.3492,12237.0
2017-05-25 13:30:00,83.06,83.1,83.05,83.07,5345.0,77.3492,77.3865,77.3399,77.3585,5345.0
2017-05-25 13:40:00,83.08,83.17,83.08,83.17,7511.0,77.3678,77.4516,77.3678,77.4516,7511.0
2017-05-25 13:50:00,83.18,83.27,83.16,83.27,6792.0,77.461,77.5448,77.4423,77.5448,6792.0
2017-05-25 14:00:00,83.26,83.33,83.25,83.3,11097.0,77.5355,77.6006,77.5261,77.5727,11097.0
2017-05-25 14:10:00,83.28,83.33,83.24,83.32,10575.0,77.5541,77.6006,77.5168,77.5913,10575.0
2017-05-25 14:20:00,83.33,83.4,83.32,83.34,9047.0,77.6006,77.6658,77.5913,77.61,9047.0
2017-05-25 14:30:00,83.35,83.48,83.34,83.48,16797.0,77.6193,77.7403,77.61,77.7403,16797.0
2017-05-25 14:40:00,83.48,83.49,83.36,83.36,7100.0,77.7403,77.7496,77.6286,77.6286,7100.0
2017-05-25 14:50:00,83.34,83.42,83.33,83.38,17010.0,77.61,77.6845,77.6006,77.6472,17010.0
2017-05-25 15:00:00,83.39,83.43,83.38,83.41,15797.0,77.6565,77.6938,77.6472,77.6751,15797.0
2017-05-25 15:10:00,83.41,83.41,83.35,83.38,15417.0,77.6751,77.6751,77.6193,77.6472,15417.0
2017-05-25 15:20:00,83.37,83.4,83.35,83.35,12930.0,77.6379,77.6658,77.6193,77.6193,12930.0
2017-05-25 15:30:00,83.36,83.37,83.23,83.23,25934.0,77.6286,77.6379,77.5075,77.5075,25934.0
2017-05-25 15:40:00,83.24,83.26,83.18,83.21,29237.0,77.5168,77.5355,77.461,77.4889,29237.0
2017-05-25 15:50:00,83.2,83.2,83.08,83.13,75465.0,77.4796,77.4796,77.3678,77.4144,75465.0
2017-05-26 09:30:00,82.9,83.28,82.67,82.74,45859.0,77.2002,77.5541,76.986,77.0512,45859.0
2017-05-26 09:40:00,82.77,82.81,82.32,82.4,38769.0,77.0792,77.1164,76.6601,76.7346,38769.0
2017-05-26 09:50:00,82.4,82.4,82.03,82.13,42719.0,76.7346,76.7346,76.39,76.4832,42719.0
2017-05-26 10:00:00,82.1,82.61,82.1,82.57,35933.0,76.4552,76.9302,76.4552,76.8929,35933.0
2017-05-26 10:10:00,82.54,82.54,82.28,82.28,45963.0,76.865,76.865,76.6228,76.6228,45963.0
2017-05-26 10:20:00,82.26,82.29,81.99,82.12,33156.0,76.6042,76.6322,76.3528,76.4738,33156.0
2017-05-26 10:30:00,82.12,82.25,81.96,82.23,42310.0,76.4738,76.5949,76.3248,76.5763,42310.0
2017-05-26 10:40:00,82.24,82.24,82.13,82.13,21830.0,76.5856,76.5856,76.4832,76.4832,21830.0
2017-05-26 10:50:00,82.14,82.16,82.08,82.08,22552.0,76.4925,76.5111,76.4366,76.4366,22552.0
2017-05-26 11:00:00,82.08,82.26,82.07,82.21,21497.0,76.4366,76.6042,76.4273,76.5577,21497.0
2017-05-26 11:10:00,82.2,82.31,82.2,82.29,16105.0,76.5483,76.6508,76.5483,76.6322,16105.0
2017-05-26 11:20:00,82.31,82.31,82.22,82.3,22608.0,76.6508,76.6508,76.567,76.6415,22608.0
2017-05-26 11:30:00,82.3,82.39,82.29,82.29,23199.0,76.6415,76.7253,76.6322,76.6322,23199.0
2017-05-26 11:40:00,82.29,82.3,82.22,82.26,8772.0,76.6322,76.6415,76.567,76.6042,8772.0
2017-05-26 11:50:00,82.26,82.33,82.17,82.32,27710.0,76.6042,76.6694,76.5204,76.6601,27710.0
2017-05-26 12:00:00,82.33,82.39,82.32,82.39,21876.0,76.6694,76.7253,76.6601,76.7253,21876.0
2017-05-26 12:10:00,82.38,82.42,82.34,82.42,16738.0,76.716,76.7532,76.6787,76.7532,16738.0
2017-05-26 12:20:00,82.42,82.46,82.38,82.42,6473.0,76.7532,76.7905,76.716,76.7532,6473.0
2017-05-26 12:30:00,82.38,82.39,82.35,82.37,7911.0,76.716,76.7253,76.688,76.7067,7911.0
2017-05-26 12:40:00,82.37,82.38,82.28,82.29,6115.0,76.7067,76.716,76.6228,76.6322,6115.0
2017-05-26 12:50:00,82.28,82.42,82.28,82.42,12849.0,76.6228,76.7532,76.6228,76.7532,12849.0
2017-05-26 13:00:00,82.42,82.44,82.36,82.38,11584.0,76.7532,76.7718,76.6973,76.716,11584.0
2017-05-26 13:10:00,82.4,82.45,82.39,82.45,11104.0,76.7346,76.7812,76.7253,76.7812,11104.0
2017-05-26 13:20:00,82.44,82.52,82.43,82.52,15287.0,76.7718,76.8463,76.7625,76.8463,15287.0
2017-05-26 13:30:00,82.52,82.52,82.46,82.51,9838.0,76.8463,76.8463,76.7905,76.837,9838.0
2017-05-26 13:40:00,82.53,82.6,82.53,82.53,15268.0,76.8557,76.9208,76.8557,76.8557,15268.0
2017-05-26 13:50:00,82.55,82.6,82.53,82.6,8651.0,76.8743,76.9208,76.8557,76.9208,8651.0
2017-05-26 14:00:00,82.61,82.61,82.51,82.57,25707.0,76.9302,76.9302,76.837,76.8929,25707.0
2017-05-26 14:10:00,82.58,82.76,82.57,82.73,32556.0,76.9022,77.0698,76.8929,77.0419,32556.0
2017-05-26 14:20:00,82.73,82.88,82.72,82.75,34853.0,77.0419,77.1816,77.0326,77.0605,34853.0
2017-05-26 14:30:00,82.74,82.74,82.66,82.72,19958.0,77.0512,77.0512,76.9767,77.0326,19958.0
2017-05-26 14:40:00,82.73,82.75,82.69,82.72,13798.0,77.0419,77.0605,77.0047,77.0326,13798.0
2017-05-26 14:50:00,82.72,82.72,82.64,82.64,14670.0,77.0326,77.0326,76.9581,76.9581,14670.0
2017-05-26 15:00:00,82.64,82.73,82.64,82.65,16219.0,76.9581,77.0419,76.9581,76.9674,16219.0
2017-05-26 15:10:00,82.65,82.68,82.58,82.58,19976.0,76.9674,76.9953,76.9022,76.9022,19976.0
2017-05-26 15:20:00,82.59,82.62,82.55,82.6,26610.0,76.9115,76.9395,76.8743,76.9208,26610.0
2017-05-26 15:30:00,82.6,82.66,82.59,82.63,26975.0,76.9208,76.9767,76.9115,76.9488,26975.0
2017-05-26 15:40:00,82.63,82.71,82.6,82.7,33910.0,76.9488,77.0233,76.9208,77.014,33910.0
2017-05-26 15:50:00,82.7,82.72,82.61,82.67,98146.0,77.014,77.0326,76.9302,76.986,98146.0
2017-05-30 09:30:00,82.32,83.13,82.12,83.13,78523.0,76.6601,77.4144,76.4738,77.4144,78523.0
2017-05-30 09:40:00,83.12,83.16,82.89,83.0,20105.0,77.4051,77.4423,77.1909,77.2933,20105.0
2017-05-30 09:50:00,82.98,83.25,82.89,83.11,27898.0,77.2747,77.5261,77.1909,77.3958,27898.0
2017-05-30 10:00:00,83.1,83.15,82.93,83.04,24478.0,77.3865,77.433,77.2282,77.3306,24478.0
2017-05-30 10:10:00,83.02,83.02,82.86,82.97,13498.0,77.312,77.312,77.163,77.2654,13498.0
2017-05-30 10:20:00,82.97,83.04,82.85,82.86,19213.0,77.2654,77.3306,77.1537,77.163,19213.0
2017-05-30 10:30:00,82.86,83.05,82.85,82.88,21534.0,77.163,77.3399,77.1537,77.1816,21534.0
2017-05-30 10:40:00,82.89,82.9,82.79,82.81,14127.0,77.1909,77.2002,77.0978,77.1164,14127.0
2017-05-30 10:50:00,82.82,82.95,82.81,82.83,14680.0,77.1257,77.2468,77.1164,77.135,14680.0
2017-05-30 11:00:00,82.8,82.9,82.77,82.86,13595.0,77.1071,77.2002,77.0792,77.163,13595.0
2017-05-30 11:10:00,82.86,82.87,82.62,82.69,14311.0,77.163,77.1723,76.9395,77.0047,14311.0
2017-05-30 11:20:00,82.72,82.75,82.61,82.67,16796.0,77.0326,77.0605,76.9302,76.986,16796.0
2017-05-30 11:30:00,82.68,82.73,82.51,82.71,25900.0,76.9953,77.0419,76.837,77.0233,25900.0
2017-05-30 11:40:00,82.7,82.7,82.56,82.6,14167.0,77.014,77.014,76.8836,76.9208,14167.0
2017-05-30 11:50:00,82.57,82.57,82.44,82.48,21221.0,76.8929,76.8929,76.7718,76.8091,21221.0
2017-05-30 12:00:00,82.5,82.51,82.4,82.46,25565.0,76.8277,76.837,76.7346,76.7905,25565.0
2017-05-30 12:10:00,82.46,82.49,82.4,82.49,16772.0,76.7905,76.8184,76.7346,76.8184,16772.0
2017-05-30 12:20:00,82.49,82.65,82.47,82.56,17215.0,76.8184,76.9674,76.7998,76.8836,17215.0
2017-05-30 12:30:00,82.56,82.58,82.42,82.43,17928.0,76.8836,76.9022,76.7532,76.7625,17928.0
2017-05-30 12:40:00,82.43,82.52,82.42,82.47,13813.0,76.7625,76.8463,76.7532,76.7998,13813.0
2017-05-30 12:50:00,82.48,82.49,82.41,82.46,11547.0,76.8091,76.8184,76.7439,76.7905,11547.0
2017-05-30 13:00:00,82.47,82.49,82.41,82.43,11821.0,76.7998,76.8184,76.7439,76.7625,11821.0
2017-05-30 13:10:00,82.42,82.43,82.35,82.41,7032.0,76.7532,76.7625,76.688,76.7439,7032.0
2017-05-30 13:20:00,82.43,82.47,82.41,82.45,8990.0,76.7625,76.7998,76.7439,76.7812,8990.0
2017-05-30 13:30:00,82.42,82.43,82.28,82.33,27386.0,76.7532,76.7625,76.6228,76.6694,27386.0
2017-05-30 13:40:00,82.32,82.33,82.24,82.25,14473.0,76.6601,76.6694,76.5856,76.5949,14473.0
2017-05-30 13:50:00,82.26,82.28,82.13,82.13,13741.0,76.6042,76.6228,76.4832,76.4832,13741.0
2017-05-30 14:00:00,82.13,82.26,82.12,82.24,17978.0,76.4832,76.6042,76.4738,76.5856,17978.0
2017-05-30 14:10:00,82.23,82.23,82.05,82.1,29485.0,76.5763,76.5763,76.4087,76.4552,29485.0
2017-05-30 14:20:00,82.09,82.19,82.09,82.15,17731.0,76.4459,76.539,76.4459,76.5018,17731.0
2017-05-30 14:30:00,82.15,82.22,82.08,82.11,24539.0,76.5018,76.567,76.4366,76.4645,24539.0
2017-05-30 14:40:00,82.1,82.18,82.09,82.18,15492.0,76.4552,76.5297,76.4459,76.5297,15492.0
2017-05-30 14:50:00,82.17,82.19,82.05,82.06,15575.0,76.5204,76.539,76.4087,76.418,15575.0
2017-05-30 15:00:00,82.06,82.16,82.05,82.1,20065.0,76.418,76.5111,76.4087,76.4552,20065.0
2017-05-30 15:10:00,82.11,82.16,82.1,82.12,33772.0,76.4645,76.5111,76.4552,76.4738,33772.0
2017-05-30 15:20:00,82.12,82.16,82.08,82.08,24505.0,76.4738,76.5111,76.4366,76.4366,24505.0
2017-05-30 15:30:00,82.08,82.2,82.07,82.18,49171.0,76.4366,76.5483,76.4273,76.5297,49171.0
2017-05-30 15:40:00,82.18,82.21,82.09,82.15,75685.0,76.5297,76.5577,76.4459,76.5018,75685.0
2017-05-30 15:50:00,82.16,82.17,81.98,81.99,115135.0,76.5111,76.5204,76.3435,76.3528,115135.0
2017-05-31 09:30:00,81.94,82.32,81.81,82.21,55064.0,76.3062,76.6601,76.1852,76.5577,55064.0
2017-05-31 09:40:00,82.2,82.42,82.2,82.32,37736.0,76.5483,76.7532,76.5483,76.6601,37736.0
2017-05-31 09:50:00,82.31,82.33,81.86,81.9,27115.0,76.6508,76.6694,76.2317,76.269,27115.0
2017-05-31 10:00:00,81.91,81.94,81.74,81.82,48425.0,76.2783,76.3062,76.12,76.1945,48425.0
2017-05-31 10:10:00,81.84,81.99,81.73,81.91,34200.0,76.2131,76.3528,76.1107,76.2783,34200.0
2017-05-31 10:20:00,81.91,81.95,81.74,81.81,74338.0,76.2783,76.3155,76.12,76.1852,74338.0
2017-05-31 10:30:00,81.81,82.11,81.76,82.08,51336.0,76.1852,76.4645,76.1386,76.4366,51336.0
2017-05-31 10:40:00,82.09,82.15,81.96,82.11,35650.0,76.4459,76.5018,76.3248,76.4645,35650.0
2017-05-31 10:50:00,82.12,82.28,82.12,82.21,65438.0,76.4738,76.6228,76.4738,76.5577,65438.0
2017-05-31 11:00:00,82.2,82.41,82.18,82.23,52219.0,76.5483,76.7439,76.5297,76.5763,52219.0
2017-05-31 11:10:00,82.25,82.25,81.99,82.07,42750.0,76.5949,76.5949,76.3528,76.4273,42750.0
2017-05-31 11:20:00,82.06,82.14,82.01,82.07,34774.0,76.418,76.4925,76.3714,76.4273,34774.0
2017-05-31 11:30:00,82.08,82.09,81.82,81.86,64085.0,76.4366,76.4459,76.1945,76.2317,64085.0
2017-05-31 11:40:00,81.85,81.97,81.85,81.95,43035.0,76.2224,76.3342,76.2224,76.3155,43035.0
2017-05-31 11:50:00,81.95,81.99,81.85,81.95,44385.0,76.3155,76.3528,76.2224,76.3155,44385.0
2017-05-31 12:00:00,81.95,82.12,81.94,82.11,40369.0,76.3155,76.4738,76.3062,76.4645,40369.0
2017-05-31 12:10:00,82.11,82.17,82.09,82.15,42954.0,76.4645,76.5204,76.4459,76.5018,42954.0
2017-05-31 12:20:00,82.16,82.24,82.12,82.16,46401.0,76.5111,76.5856,76.4738,76.5111,46401.0
2017-05-31 12:30:00,82.17,82.22,82.12,82.15,29640.0,76.5204,76.567,76.4738,76.5018,29640.0
2017-05-31 12:40:00,82.15,82.32,82.11,82.27,29845.0,76.5018,76.6601,76.4645,76.6135,29845.0
2017-05-31 12:50:00,82.26,82.32,82.16,82.23,49488.0,76.6042,76.6601,76.5111,76.5763,49488.0
2017-05-31 13:00:00,82.23,82.39,82.2,82.39,46501.0,76.5763,76.7253,76.5483,76.7253,46501.0
2017-05-31 13:10:00,82.4,82.58,82.37,82.37,53345.0,76.7346,76.9022,76.7067,76.7067,53345.0
2017-05-31 13:20:00,82.37,82.44,82.34,82.4,31810.0,76.7067,76.7718,76.6787,76.7346,31810.0
2017-05-31 13:30:00,82.38,82.41,82.3,82.32,18367.0,76.716,76.7439,76.6415,76.6601,18367.0
2017-05-31 13:40:00,82.31,82.33,82.1,82.11,32405.0,76.6508,76.6694,76.4552,76.4645,32405.0
2017-05-31 13:50:00,82.11,82.11,81.93,81.98,28398.0,76.4645,76.4645,76.2969,76.3435,28398.0
2017-05-31 14:00:00,81.98,81.98,81.84,81.93,27784.0,76.3435,76.3435,76.2131,76.2969,27784.0
2017-05-31 14:10:00,81.93,81.94,81.81,81.87,39807.0,76.2969,76.3062,76.1852,76.241,39807.0
2017-05-31 14:20:00,81.87,81.9,81.81,81.84,31889.0,76.241,76.269,76.1852,76.2131,31889.0
2017-05-31 14:30:00,81.85,81.95,81.82,81.92,19476.0,76.2224,76.3155,76.1945,76.2876,19476.0
2017-05-31 14:40:00,81.92,82.03,81.92,81.96,29139.0,76.2876,76.39,76.2876,76.3248,29139.0
2017-05-31 14:50:00,81.96,81.96,81.89,81.93,27629.0,76.3248,76.3248,76.2597,76.2969,27629.0
2017-05-31 15:00:00,81.92,82.03,81.9,81.92,64082.0,76.2876,76.39,76.269,76.2876,64082.0
2017-05-31 15:10:00,81.92,81.98,81.86,81.88,51884.0,76.2876,76.3435,76.2317,76.2503,51884.0
2017-05-31 15:20:00,81.88,81.93,81.83,81.87,46492.0,76.2503,76.2969,76.2038,76.241,46492.0
2017-05-31 15:30:00,81.87,81.89,81.77,81.77,60379.0,76.241,76.2597,76.1479,76.1479,60379.0
2017-05-31 15:40:00,81.78,82.03,81.75,81.98,112892.0,76.1572,76.39,76.1293,76.3435,112892.0
2017-05-31 15:50:00,81.97,81.97,81.88,81.91,187383.0,76.3342,76.3342,76.2503,76.2783,187383.0
2017-06-01 09:30:00,82.03,82.35,82.03,82.23,46344.0,76.39,76.688,76.39,76.5763,46344.0
2017-06-01 09:40:00,82.21,82.82,82.16,82.81,35358.0,76.5577,77.1257,76.5111,77.1164,35358.0
2017-06-01 09:50:00,82.8,83.22,82.78,83.07,20994.0,77.1071,77.4982,77.0885,77.3585,20994.0
2017-06-01 10:00:00,83.04,83.18,82.85,83.11,28065.0,77.3306,77.461,77.1537,77.3958,28065.0
2017-06-01 10:10:00,83.11,83.4,83.04,83.24,30646.0,77.3958,77.6658,77.3306,77.5168,30646.0
2017-06-01 10:20:00,83.27,83.29,83.12,83.2,71244.0,77.5448,77.5634,77.4051,77.4796,71244.0
2017-06-01 10:30:00,83.22,83.26,83.13,83.21,36447.0,77.4982,77.5355,77.4144,77.4889,36447.0
2017-06-01 10:40:00,83.21,83.23,83.14,83.16,32195.0,77.4889,77.5075,77.4237,77.4423,32195.0
2017-06-01 10:50:00,83.15,83.26,83.13,83.26,26575.0,77.433,77.5355,77.4144,77.5355,26575.0
2017-06-01 11:00:00,83.25,83.27,83.11,83.17,22992.0,77.5261,77.5448,77.3958,77.4516,22992.0
2017-06-01 11:10:00,83.17,83.17,82.94,82.94,34801.0,77.4516,77.4516,77.2375,77.2375,34801.0
2017-06-01 11:20:00,82.93,83.09,82.93,82.94,16026.0,77.2282,77.3772,77.2282,77.2375,16026.0
2017-06-01 11:30:00,82.94,83.11,82.92,83.05,10570.0,77.2375,77.3958,77.2188,77.3399,10570.0
2017-06-01 11:40:00,83.05,83.14,83.01,83.14,14808.0,77.3399,77.4237,77.3027,77.4237,14808.0
2017-06-01 11:50:00,83.15,83.27,83.12,83.25,10062.0,77.433,77.5448,77.4051,77.5261,10062.0
2017-06-01 12:00:00,83.27,83.5,83.27,83.49,25248.0,77.5448,77.759,77.5448,77.7496,25248.0
2017-06-01 12:10:00,83.5,83.85,83.43,83.84,47849.0,77.759,78.0849,77.6938,78.0756,47849.0
2017-06-01 12:20:00,83.85,84.0,83.83,83.99,49404.0,78.0849,78.2246,78.0663,78.2153,49404.0
2017-06-01 12:30:00,83.99,84.02,83.87,83.92,24763.0,78.2153,78.2432,78.1035,78.1501,24763.0
2017-06-01 12:40:00,83.92,84.01,83.86,83.86,29467.0,78.1501,78.2339,78.0942,78.0942,29467.0
2017-06-01 12:50:00,83.87,84.03,83.84,84.02,23210.0,78.1035,78.2525,78.0756,78.2432,23210.0
2017-06-01 13:00:00,84.03,84.03,83.84,83.84,14987.0,78.2525,78.2525,78.0756,78.0756,14987.0
2017-06-01 13:10:00,83.83,83.99,83.78,83.96,13831.0,78.0663,78.2153,78.0197,78.1873,13831.0
2017-06-01 13:20:00,83.95,83.96,83.86,83.92,12904.0,78.178,78.1873,78.0942,78.1501,12904.0
2017-06-01 13:30:00,83.92,83.99,83.88,83.96,31280.0,78.1501,78.2153,78.1128,78.1873,31280.0
2017-06-01 13:40:00,83.97,83.97,83.89,83.93,23923.0,78.1966,78.1966,78.1221,78.1594,23923.0
2017-06-01 13:50:00,83.94,83.95,83.63,83.66,43882.0,78.1687,78.178,77.88,77.908,43882.0
2017-06-01 14:00:00,83.67,83.76,83.67,83.75,17863.0,77.9173,78.0011,77.9173,77.9918,17863.0
2017-06-01 14:10:00,83.75,83.86,83.73,83.75,35331.0,77.9918,78.0942,77.9731,77.9918,35331.0
2017-06-01 14:20:00,83.76,83.8,83.71,83.73,26535.0,78.0011,78.0383,77.9545,77.9731,26535.0
2017-06-01 14:30:00,83.71,83.78,83.69,83.73,21329.0,77.9545,78.0197,77.9359,77.9731,21329.0
2017-06-01 14:40:00,83.71,83.71,83.47,83.69,48416.0,77.9545,77.9545,77.731,77.9359,48416.0
2017-06-01 14:50:00,83.7,83.72,83.55,83.62,27159.0,77.9452,77.9638,77.8055,77.8707,27159.0
2017-06-01 15:00:00,83.63,83.67,83.51,83.64,25898.0,77.88,77.9173,77.7683,77.8893,25898.0
2017-06-01 15:10:00,83.64,83.8,83.63,83.78,33508.0,77.8893,78.0383,77.88,78.0197,33508.0
2017-06-01 15:20:00,83.78,83.88,83.68,83.68,59421.0,78.0197,78.1128,77.9266,77.9266,59421.0
2017-06-01 15:30:00,83.69,83.76,83.67,83.75,43169.0,77.9359,78.0011,77.9173,77.9918,43169.0
2017-06-01 15:40:00,83.75,83.78,83.7,83.71,70588.0,77.9918,78.0197,77.9452,77.9545,70588.0
2017-06-01 15:50:00,83.71,83.75,83.65,83.75,157809.0,77.9545,77.9918,77.8986,77.9918,157809.0
2017-06-02 09:30:00,83.64,84.12,83.62,83.9,62845.0,77.8893,78.3363,77.8707,78.1315,62845.0
2017-06-02 09:40:00,83.84,84.08,83.81,83.99,17898.0,78.0756,78.2991,78.0476,78.2153,17898.0
2017-06-02 09:50:00,83.99,84.03,83.82,83.9,46809.0,78.2153,78.2525,78.057,78.1315,46809.0
2017-06-02 10:00:00,83.94,83.94,83.69,83.8,25340.0,78.1687,78.1687,77.9359,78.0383,25340.0
2017-06-02 10:10:00,83.79,83.81,83.48,83.57,11171.0,78.029,78.0476,77.7403,77.8241,11171.0
2017-06-02 10:20:00,83.61,83.7,83.57,83.67,11663.0,77.8614,77.9452,77.8241,77.9173,11663.0
2017-06-02 10:30:00,83.67,84.0,83.67,84.0,25104.0,77.9173,78.2246,77.9173,78.2246,25104.0
2017-06-02 10:40:00,83.98,84.04,83.83,83.83,21580.0,78.206,78.2618,78.0663,78.0663,21580.0
2017-06-02 10:50:00,83.81,83.92,83.69,83.76,16649.0,78.0476,78.1501,77.9359,78.0011,16649.0
2017-06-02 11:00:00,83.76,83.8,83.67,83.76,14995.0,78.0011,78.0383,77.9173,78.0011,14995.0
2017-06-02 11:10:00,83.75,83.78,83.61,83.72,6938.0,77.9918,78.0197,77.8614,77.9638,6938.0
2017-06-02 11:20:00,83.67,83.67,83.58,83.62,7999.0,77.9173,77.9173,77.8335,77.8707,7999.0
2017-06-02 11:30:00,83.61,83.63,83.54,83.63,12146.0,77.8614,77.88,77.7962,77.88,12146.0
2017-06-02 11:40:00,83.63,83.72,83.61,83.7,10858.0,77.88,77.9638,77.8614,77.9452,10858.0
2017-06-02 11:50:00,83.72,83.77,83.49,83.49,35451.0,77.9638,78.0104,77.7496,77.7496,35451.0
2017-06-02 12:00:00,83.48,83.58,83.44,83.44,17590.0,77.7403,77.8335,77.7031,77.7031,17590.0
2017-06-02 12:10:00,83.44,83.49,83.42,83.45,8560.0,77.7031,77.7496,77.6845,77.7124,8560.0
2017-06-02 12:20:00,83.44,83.55,83.44,83.52,15865.0,77.7031,77.8055,77.7031,77.7776,15865.0
2017-06-02 12:30:00,83.52,83.52,83.37,83.4,32173.0,77.7776,77.7776,77.6379,77.6658,32173.0
2017-06-02 12:40:00,83.4,83.4,83.33,83.35,19489.0,77.6658,77.6658,77.6006,77.6193,19489.0
2017-06-02 12:50:00,83.33,83.38,83.31,83.35,9922.0,77.6006,77.6472,77.582,77.6193,9922.0
2017-06-02 13:00:00,83.36,83.39,83.28,83.28,6845.0,77.6286,77.6565,77.5541,77.5541,6845.0
2017-06-02 13:10:00,83.28,83.33,83.28,83.32,4999.0,77.5541,77.6006,77.5541,77.5913,4999.0
2017-06-02 13:20:00,83.32,83.4,83.3,83.31,15073.0,77.5913,77.6658,77.5727,77.582,15073.0
2017-06-02 13:30:00,83.32,83.32,83.23,83.26,6676.0,77.5913,77.5913,77.5075,77.5355,6676.0
2017-06-02 13:40:00,83.24,83.31,83.2,83.26,10090.0,77.5168,77.582,77.4796,77.5355,10090.0
2017-06-02 13:50:00,83.29,83.3,83.19,83.19,8192.0,77.5634,77.5727,77.4703,77.4703,8192.0
2017-06-02 14:00:00,83.2,83.21,82.99,83.02,15709.0,77.4796,77.4889,77.284,77.312,15709.0
2017-06-02 14:10:00,83.05,83.15,83.01,83.15,13521.0,77.3399,77.433,77.3027,77.433,13521.0
2017-06-02 14:20:00,83.16,83.18,83.04,83.04,9337.0,77.4423,77.461,77.3306,77.3306,9337.0
2017-06-02 14:30:00,83.05,83.08,83.03,83.06,8251.0,77.3399,77.3678,77.3213,77.3492,8251.0
2017-06-02 14:40:00,83.07,83.22,83.07,83.22,10750.0,77.3585,77.4982,77.3585,77.4982,10750.0
2017-06-02 14:50:00,83.21,83.24,83.16,83.24,11150.0,77.4889,77.5168,77.4423,77.5168,11150.0
2017-06-02 15:00:00,83.23,83.25,83.19,83.2,19964.0,77.5075,77.5261,77.4703,77.4796,19964.0
2017-06-02 15:10:00,83.2,83.28,83.2,83.28,16401.0,77.4796,77.5541,77.4796,77.5541,16401.0
2017-06-02 15:20:00,83.28,83.39,83.27,83.29,22691.0,77.5541,77.6565,77.5448,77.5634,22691.0
2017-06-02 15:30:00,83.29,83.37,83.26,83.35,27669.0,77.5634,77.6379,77.5355,77.6193,27669.0
2017-06-02 15:40:00,83.36,83.36,83.21,83.27,75134.0,77.6286,77.6286,77.4889,77.5448,75134.0
2017-06-02 15:50:00,83.28,83.32,83.25,83.29,177176.0,77.5541,77.5913,77.5261,77.5634,177176.0
2017-06-05 09:30:00,83.03,83.28,82.79,83.03,53062.0,77.3213,77.5541,77.0978,77.3213,53062.0
2017-06-05 09:40:00,83.02,83.06,82.62,82.7,20214.0,77.312,77.3492,76.9395,77.014,20214.0
2017-06-05 09:50:00,82.71,82.73,82.42,82.47,23658.0,77.0233,77.0419,76.7532,76.7998,23658.0
2017-06-05 10:00:00,82.49,82.49,82.35,82.46,37945.0,76.8184,76.8184,76.688,76.7905,37945.0
2017-06-05 10:10:00,82.47,82.58,82.33,82.52,21895.0,76.7998,76.9022,76.6694,76.8463,21895.0
2017-06-05 10:20:00,82.53,82.55,82.38,82.39,22067.0,76.8557,76.8743,76.716,76.7253,22067.0
2017-06-05 10:30:00,82.39,82.39,82.25,82.26,18762.0,76.7253,76.7253,76.5949,76.6042,18762.0
2017-06-05 10:40:00,82.26,82.37,82.18,82.29,14410.0,76.6042,76.7067,76.5297,76.6322,14410.0
2017-06-05 10:50:00,82.3,82.36,82.23,82.27,25241.0,76.6415,76.6973,76.5763,76.6135,25241.0
2017-06-05 11:00:00,82.26,82.28,82.05,82.13,19604.0,76.6042,76.6228,76.4087,76.4832,19604.0
2017-06-05 11:10:00,82.16,82.24,82.14,82.17,23998.0,76.5111,76.5856,76.4925,76.5204,23998.0
2017-06-05 11:20:00,82.17,82.32,82.16,82.29,23086.0,76.5204,76.6601,76.5111,76.6322,23086.0
2017-06-05 11:30:00,82.29,82.37,82.25,82.27,13583.0,76.6322,76.7067,76.5949,76.6135,13583.0
2017-06-05 11:40:00,82.26,82.26,82.08,82.09,16900.0,76.6042,76.6042,76.4366,76.4459,16900.0
2017-06-05 11:50:00,82.09,82.23,82.08,82.21,16570.0,76.4459,76.5763,76.4366,76.5577,16570.0
2017-06-05 12:00:00,82.23,82.34,82.17,82.32,22069.0,76.5763,76.6787,76.5204,76.6601,22069.0
2017-06-05 12:10:00,82.3,82.33,82.22,82.32,49272.0,76.6415,76.6694,76.567,76.6601,49272.0
2017-06-05 12:20:00,82.33,82.38,82.3,82.37,19564.0,76.6694,76.716,76.6415,76.7067,19564.0
2017-06-05 12:30:00,82.35,82.41,82.34,82.39,20473.0,76.688,76.7439,76.6787,76.7253,20473.0
2017-06-05 12:40:00,82.38,82.48,82.37,82.4,15059.0,76.716,76.8091,76.7067,76.7346,15059.0
2017-06-05 12:50:00,82.41,82.49,82.37,82.39,27155.0,76.7439,76.8184,76.7067,76.7253,27155.0
2017-06-05 13:00:00,82.4,82.5,82.35,82.35,36552.0,76.7346,76.8277,76.688,76.688,36552.0
2017-06-05 13:10:00,82.35,82.39,82.33,82.34,13705.0,76.688,76.7253,76.6694,76.6787,13705.0
2017-06-05 13:20:00,82.36,82.39,82.3,82.38,31467.0,76.6973,76.7253,76.6415,76.716,31467.0
2017-06-05 13:30:00,82.37,82.39,82.27,82.32,18378.0,76.7067,76.7253,76.6135,76.6601,18378.0
2017-06-05 13:40:00,82.32,82.32,82.21,82.27,17430.0,76.6601,76.6601,76.5577,76.6135,17430.0
2017-06-05 13:50:00,82.25,82.34,82.2,82.29,19924.0,76.5949,76.6787,76.5483,76.6322,19924.0
2017-06-05 14:00:00,82.29,82.39,82.26,82.36,18410.0,76.6322,76.7253,76.6042,76.6973,18410.0
2017-06-05 14:10:00,82.35,82.42,82.33,82.4,17540.0,76.688,76.7532,76.6694,76.7346,17540.0
2017-06-05 14:20:00,82.4,82.43,82.32,82.34,17263.0,76.7346,76.7625,76.6601,76.6787,17263.0
2017-06-05 14:30:00,82.36,82.48,82.35,82.46,21980.0,76.6973,76.8091,76.688,76.7905,21980.0
2017-06-05 14:40:00,82.46,82.59,82.39,82.59,31431.0,76.7905,76.9115,76.7253,76.9115,31431.0
2017-06-05 14:50:00,82.58,82.65,82.53,82.53,19047.0,76.9022,76.9674,76.8557,76.8557,19047.0
2017-06-05 15:00:00,82.52,82.54,82.47,82.47,18532.0,76.8463,76.865,76.7998,76.7998,18532.0
2017-06-05 15:10:00,82.47,82.52,82.46,82.46,17907.0,76.7998,76.8463,76.7905,76.7905,17907.0
2017-06-05 15:20:00,82.47,82.51,82.43,82.45,32220.0,76.7998,76.837,76.7625,76.7812,32220.0
2017-06-05 15:30:00,82.45,82.52,82.45,82.5,33320.0,76.7812,76.8463,76.7812,76.8277,33320.0
2017-06-05 15:40:00,82.5,82.51,82.44,82.44,43679.0,76.8277,76.837,76.7718,76.7718,43679.0
2017-06-05 15:50:00,82.44,82.46,82.34,82.38,89085.0,76.7718,76.7905,76.6787,76.716,89085.0
2017-06-06 09:30:00,82.4,82.65,82.0,82.25,55663.0,76.7346,76.9674,76.3621,76.5949,55663.0
2017-06-06 09:40:00,82.27,82.48,82.14,82.36,14963.0,76.6135,76.8091,76.4925,76.6973,14963.0
2017-06-06 09:50:00,82.34,82.63,82.24,82.59,12922.0,76.6787,76.9488,76.5856,76.9115,12922.0
2017-06-06 10:00:00,82.56,82.58,82.39,82.43,14003.0,76.8836,76.9022,76.7253,76.7625,14003.0
2017-06-06 10:10:00,82.47,82.56,82.38,82.41,12168.0,76.7998,76.8836,76.716,76.7439,12168.0
2017-06-06 10:20:00,82.42,82.49,82.27,82.29,13921.0,76.7532,76.8184,76.6135,76.6322,13921.0
2017-06-06 10:30:00,82.33,82.37,82.2,82.2,6565.0,76.6694,76.7067,76.5483,76.5483,6565.0
2017-06-06 10:40:00,82.2,82.2,81.94,81.94,12046.0,76.5483,76.5483,76.3062,76.3062,12046.0
2017-06-06 10:50:00,81.94,82.05,81.87,82.04,17658.0,76.3062,76.4087,76.241,76.3993,17658.0
2017-06-06 11:00:00,82.04,82.04,81.82,81.88,10854.0,76.3993,76.3993,76.1945,76.2503,10854.0
2017-06-06 11:10:00,81.94,81.95,81.8,81.9,14524.0,76.3062,76.3155,76.1758,76.269,14524.0
2017-06-06 11:20:00,81.92,81.98,81.87,81.96,8681.0,76.2876,76.3435,76.241,76.3248,8681.0
2017-06-06 11:30:00,81.94,82.06,81.94,82.03,6590.0,76.3062,76.418,76.3062,76.39,6590.0
2017-06-06 11:40:00,82.03,82.06,81.95,82.04,12594.0,76.39,76.418,76.3155,76.3993,12594.0
2017-06-06 11:50:00,82.04,82.04,81.85,81.91,11653.0,76.3993,76.3993,76.2224,76.2783,11653.0
2017-06-06 12:00:00,81.89,81.92,81.82,81.88,11888.0,76.2597,76.2876,76.1945,76.2503,11888.0
2017-06-06 12:10:00,81.89,82.0,81.88,81.99,8127.0,76.2597,76.3621,76.2503,76.3528,8127.0
2017-06-06 12:20:00,81.99,82.02,81.98,82.0,8693.0,76.3528,76.3807,76.3435,76.3621,8693.0
2017-06-06 12:30:00,81.99,81.99,81.88,81.9,7725.0,76.3528,76.3528,76.2503,76.269,7725.0
2017-06-06 12:40:00,81.91,81.92,81.86,81.89,5407.0,76.2783,76.2876,76.2317,76.2597,5407.0
2017-06-06 12:50:00,81.88,81.92,81.83,81.83,31614.0,76.2503,76.2876,76.2038,76.2038,31614.0
2017-06-06 13:00:00,81.83,81.89,81.83,81.86,7804.0,76.2038,76.2597,76.2038,76.2317,7804.0
2017-06-06 13:10:00,81.86,81.86,81.65,81.8,31491.0,76.2317,76.2317,76.0362,76.1758,31491.0
2017-06-06 13:20:00,81.83,81.91,81.81,81.91,13605.0,76.2038,76.2783,76.1852,76.2783,13605.0
2017-06-06 13:30:00,81.9,81.99,81.88,81.93,56526.0,76.269,76.3528,76.2503,76.2969,56526.0
2017-06-06 13:40:00,81.91,81.96,81.9,81.95,14077.0,76.2783,76.3248,76.269,76.3155,14077.0
2017-06-06 13:50:00,81.94,82.01,81.94,81.98,16057.0,76.3062,76.3714,76.3062,76.3435,16057.0
2017-06-06 14:00:00,81.98,82.05,81.94,82.03,12803.0,76.3435,76.4087,76.3062,76.39,12803.0
2017-06-06 14:10:00,82.01,82.07,81.99,82.05,14456.0,76.3714,76.4273,76.3528,76.4087,14456.0
2017-06-06 14:20:00,82.05,82.07,81.98,82.04,24930.0,76.4087,76.4273,76.3435,76.3993,24930.0
2017-06-06 14:30:00,82.03,82.23,82.03,82.17,24353.0,76.39,76.5763,76.39,76.5204,24353.0
2017-06-06 14:40:00,82.17,82.2,82.13,82.14,27277.0,76.5204,76.5483,76.4832,76.4925,27277.0
2017-06-06 14:50:00,82.15,82.34,82.12,82.31,77646.0,76.5018,76.6787,76.4738,76.6508,77646.0
2017-06-06 15:00:00,82.32,82.41,82.32,82.38,31757.0,76.6601,76.7439,76.6601,76.716,31757.0
2017-06-06 15:10:00,82.37,82.37,82.25,82.27,19268.0,76.7067,76.7067,76.5949,76.6135,19268.0
2017-06-06 15:20:00,82.26,82.28,82.16,82.17,36352.0,76.6042,76.6228,76.5111,76.5204,36352.0
2017-06-06 15:30:00,82.16,82.18,82.04,82.13,48745.0,76.5111,76.5297,76.3993,76.4832,48745.0
2017-06-06 15:40:00,82.12,82.32,82.11,82.3,134125.0,76.4738,76.6601,76.4645,76.6415,134125.0
2017-06-06 15:50:00,82.3,82.51,82.29,82.48,199219.0,76.6415,76.837,76.6322,76.8091,199219.0
2017-06-07 09:30:00,83.45,83.87,83.1,83.19,94379.0,77.7124,78.1035,77.3865,77.4703,94379.0
2017-06-07 09:40:00,83.12,83.36,82.99,83.19,46673.0,77.4051,77.6286,77.284,77.4703,46673.0
2017-06-07 09:50:00,83.2,83.38,82.84,82.86,29473.0,77.4796,77.6472,77.1443,77.163,29473.0
2017-06-07 10:00:00,82.85,82.96,82.66,82.82,38715.0,77.1537,77.2561,76.9767,77.1257,38715.0
2017-06-07 10:10:00,82.83,82.87,82.54,82.65,21157.0,77.135,77.1723,76.865,76.9674,21157.0
2017-06-07 10:20:00,82.66,82.72,82.35,82.4,50938.0,76.9767,77.0326,76.688,76.7346,50938.0
2017-06-07 10:30:00,82.38,82.5,82.34,82.36,19664.0,76.716,76.8277,76.6787,76.6973,19664.0
2017-06-07 10:40:00,82.34,82.35,82.2,82.3,69206.0,76.6787,76.688,76.5483,76.6415,69206.0
2017-06-07 10:50:00,82.28,82.3,82.18,82.28,24623.0,76.6228,76.6415,76.5297,76.6228,24623.0
2017-06-07 11:00:00,82.29,82.42,82.29,82.36,22614.0,76.6322,76.7532,76.6322,76.6973,22614.0
2017-06-07 11:10:00,82.37,82.42,82.29,82.31,17584.0,76.7067,76.7532,76.6322,76.6508,17584.0
2017-06-07 11:20:00,82.31,82.4,82.23,82.27,17700.0,76.6508,76.7346,76.5763,76.6135,17700.0
2017-06-07 11:30:00,82.27,82.39,82.27,82.31,20776.0,76.6135,76.7253,76.6135,76.6508,20776.0
2017-06-07 11:40:00,82.28,82.36,82.25,82.27,9953.0,76.6228,76.6973,76.5949,76.6135,9953.0
2017-06-07 11:50:00,82.28,82.41,82.27,82.39,44339.0,76.6228,76.7439,76.6135,76.7253,44339.0
2017-06-07 12:00:00,82.39,82.39,82.29,82.34,21995.0,76.7253,76.7253,76.6322,76.6787,21995.0
2017-06-07 12:10:00,82.34,82.4,82.31,82.33,19794.0,76.6787,76.7346,76.6508,76.6694,19794.0
2017-06-07 12:20:00,82.33,82.38,82.29,82.36,10236.0,76.6694,76.716,76.6322,76.6973,10236.0
2017-06-07 12:30:00,82.35,82.38,82.29,82.33,33543.0,76.688,76.716,76.6322,76.6694,33543.0
2017-06-07 12:40:00,82.33,82.35,82.1,82.2,21332.0,76.6694,76.688,76.4552,76.5483,21332.0
2017-06-07 12:50:00,82.22,82.22,82.04,82.12,21725.0,76.567,76.567,76.3993,76.4738,21725.0
2017-06-07 13:00:00,82.14,82.34,82.12,82.3,35500.0,76.4925,76.6787,76.4738,76.6415,35500.0
2017-06-07 13:10:00,82.32,82.36,82.21,82.29,21316.0,76.6601,76.6973,76.5577,76.6322,21316.0
2017-06-07 13:20:00,82.29,82.32,82.2,82.29,16704.0,76.6322,76.6601,76.5483,76.6322,16704.0
2017-06-07 13:30:00,82.3,82.31,82.2,82.24,13447.0,76.6415,76.6508,76.5483,76.5856,13447.0
2017-06-07 13:40:00,82.23,82.24,82.17,82.24,11997.0,76.5763,76.5856,76.5204,76.5856,11997.0
2017-06-07 13:50:00,82.24,82.33,82.19,82.29,13055.0,76.5856,76.6694,76.539,76.6322,13055.0
2017-06-07 14:00:00,82.28,82.35,82.23,82.3,19512.0,76.6228,76.688,76.5763,76.6415,19512.0
2017-06-07 14:10:00,82.3,82.32,82.19,82.25,10803.0,76.6415,76.6601,76.539,76.5949,10803.0
2017-06-07 14:20:00,82.26,82.29,82.19,82.27,7568.0,76.6042,76.6322,76.539,76.6135,7568.0
2017-06-07 14:30:00,82.27,82.38,82.25,82.38,7715.0,76.6135,76.716,76.5949,76.716,7715.0
2017-06-07 14:40:00,82.38,82.61,82.34,82.57,24526.0,76.716,76.9302,76.6787,76.8929,24526.0
2017-06-07 14:50:00,82.57,82.58,82.49,82.56,13812.0,76.8929,76.9022,76.8184,76.8836,13812.0
2017-06-07 15:00:00,82.56,82.56,82.41,82.47,22865.0,76.8836,76.8836,76.7439,76.7998,22865.0
2017-06-07 15:10:00,82.47,82.53,82.45,82.52,21457.0,76.7998,76.8557,76.7812,76.8463,21457.0
2017-06-07 15:20:00,82.52,82.7,82.52,82.65,20423.0,76.8463,77.014,76.8463,76.9674,20423.0
2017-06-07 15:30:00,82.67,82.69,82.62,82.65,26730.0,76.986,77.0047,76.9395,76.9674,26730.0
2017-06-07 15:40:00,82.65,82.72,82.62,82.7,90531.0,76.9674,77.0326,76.9395,77.014,90531.0
2017-06-07 15:50:00,82.7,82.71,82.59,82.66,103500.0,77.014,77.0233,76.9115,76.9767,103500.0
2017-06-08 09:30:00,82.81,83.45,82.74,83.35,57539.0,77.1164,77.7124,77.0512,77.6193,57539.0
2017-06-08 09:40:00,83.4,83.4,82.98,82.98,28153.0,77.6658,77.6658,77.2747,77.2747,28153.0
2017-06-08 09:50:00,82.98,82.99,82.63,82.78,21856.0,77.2747,77.284,76.9488,77.0885,21856.0
2017-06-08 10:00:00,82.77,82.82,82.4,82.4,28434.0,77.0792,77.1257,76.7346,76.7346,28434.0
2017-06-08 10:10:00,82.39,82.62,82.39,82.4,186112.0,76.7253,76.9395,76.7253,76.7346,186112.0
2017-06-08 10:20:00,82.41,82.43,82.16,82.29,25210.0,76.7439,76.7625,76.5111,76.6322,25210.0
2017-06-08 10:30:00,82.29,82.34,82.24,82.32,22333.0,76.6322,76.6787,76.5856,76.6601,22333.0
2017-06-08 10:40:00,82.31,82.51,82.22,82.47,21316.0,76.6508,76.837,76.567,76.7998,21316.0
2017-06-08 10:50:00,82.47,82.51,82.3,82.34,24648.0,76.7998,76.837,76.6415,76.6787,24648.0
2017-06-08 11:00:00,82.32,82.46,82.32,82.43,16997.0,76.6601,76.7905,76.6601,76.7625,16997.0
2017-06-08 11:10:00,82.4,82.47,82.35,82.39,19721.0,76.7346,76.7998,76.688,76.7253,19721.0
2017-06-08 11:20:00,82.41,82.68,82.41,82.66,23008.0,76.7439,76.9953,76.7439,76.9767,23008.0
2017-06-08 11:30:00,82.67,82.71,82.49,82.65,30941.0,76.986,77.0233,76.8184,76.9674,30941.0
2017-06-08 11:40:00,82.66,82.74,82.63,82.69,11750.0,76.9767,77.0512,76.9488,77.0047,11750.0
2017-06-08 11:50:00,82.65,82.68,82.59,82.63,10949.0,76.9674,76.9953,76.9115,76.9488,10949.0
2017-06-08 12:00:00,82.64,82.76,82.6,82.71,15952.0,76.9581,77.0698,76.9208,77.0233,15952.0
2017-06-08 12:10:00,82.68,83.04,82.67,83.01,20499.0,76.9953,77.3306,76.986,77.3027,20499.0
2017-06-08 12:20:00,82.97,83.12,82.92,82.92,16654.0,77.2654,77.4051,77.2188,77.2188,16654.0
2017-06-08 12:30:00,82.96,83.04,82.94,82.96,19967.0,77.2561,77.3306,77.2375,77.2561,19967.0
2017-06-08 12:40:00,82.96,83.02,82.9,82.94,12535.0,77.2561,77.312,77.2002,77.2375,12535.0
2017-06-08 12:50:00,82.94,83.05,82.92,83.04,15062.0,77.2375,77.3399,77.2188,77.3306,15062.0
2017-06-08 13:00:00,83.06,83.13,82.98,82.98,16742.0,77.3492,77.4144,77.2747,77.2747,16742.0
2017-06-08 13:10:00,83.01,83.08,83.01,83.02,7804.0,77.3027,77.3678,77.3027,77.312,7804.0
2017-06-08 13:20:00,83.02,83.02,82.78,82.88,11178.0,77.312,77.312,77.0885,77.1816,11178.0
2017-06-08 13:30:00,82.85,82.95,82.79,82.83,18088.0,77.1537,77.2468,77.0978,77.135,18088.0
2017-06-08 13:40:00,82.83,83.05,82.81,83.04,18170.0,77.135,77.3399,77.1164,77.3306,18170.0
2017-06-08 13:50:00,83.06,83.12,83.04,83.11,14287.0,77.3492,77.4051,77.3306,77.3958,14287.0
2017-06-08 14:00:00,83.13,83.16,82.99,83.02,11941.0,77.4144,77.4423,77.284,77.312,11941.0
2017-06-08 14:10:00,83.01,83.12,82.98,83.06,17325.0,77.3027,77.4051,77.2747,77.3492,17325.0
2017-06-08 14:20:00,83.06,83.07,82.95,83.02,12774.0,77.3492,77.3585,77.2468,77.312,12774.0
2017-06-08 14:30:00,83.02,83.08,82.95,82.99,16186.0,77.312,77.3678,77.2468,77.284,16186.0
2017-06-08 14:40:00,83.01,83.03,82.83,82.87,14070.0,77.3027,77.3213,77.135,77.1723,14070.0
2017-06-08 14:50:00,82.88,82.88,82.66,82.71,17088.0,77.1816,77.1816,76.9767,77.0233,17088.0
2017-06-08 15:00:00,82.71,82.79,82.68,82.77,16313.0,77.0233,77.0978,76.9953,77.0792,16313.0
2017-06-08 15:10:00,82.76,82.82,82.7,82.79,21519.0,77.0698,77.1257,77.014,77.0978,21519.0
2017-06-08 15:20:00,82.8,82.92,82.78,82.86,25898.0,77.1071,77.2188,77.0885,77.163,25898.0
2017-06-08 15:30:00,82.86,82.86,82.73,82.75,26848.0,77.163,77.163,77.0419,77.0605,26848.0
2017-06-08 15:40:00,82.77,82.79,82.65,82.78,51558.0,77.0792,77.0978,76.9674,77.0885,51558.0
2017-06-08 15:50:00,82.79,82.81,82.69,82.76,140949.0,77.0978,77.1164,77.0047,77.0698,140949.0
2017-06-09 09:30:00,82.8,83.2,82.69,82.86,19027.0,77.1071,77.4796,77.0047,77.163,19027.0
2017-06-09 09:40:00,82.81,82.86,82.39,82.42,15622.0,77.1164,77.163,76.7253,76.7532,15622.0
2017-06-09 09:50:00,82.42,82.47,82.31,82.36,24001.0,76.7532,76.7998,76.6508,76.6973,24001.0
2017-06-09 10:00:00,82.35,82.74,82.31,82.7,39262.0,76.688,77.0512,76.6508,77.014,39262.0
2017-06-09 10:10:00,82.72,82.82,82.67,82.76,26414.0,77.0326,77.1257,76.986,77.0698,26414.0
2017-06-09 10:20:00,82.78,82.99,82.76,82.98,16421.0,77.0885,77.284,77.0698,77.2747,16421.0
2017-06-09 10:30:00,82.98,82.98,82.78,82.79,16206.0,77.2747,77.2747,77.0885,77.0978,16206.0
2017-06-09 10:40:00,82.77,82.88,82.74,82.85,20215.0,77.0792,77.1816,77.0512,77.1537,20215.0
2017-06-09 10:50:00,82.85,82.86,82.74,82.83,16256.0,77.1537,77.163,77.0512,77.135,16256.0
2017-06-09 11:00:00,82.82,83.03,82.82,82.94,21109.0,77.1257,77.3213,77.1257,77.2375,21109.0
2017-06-09 11:10:00,82.95,83.15,82.95,83.05,13741.0,77.2468,77.433,77.2468,77.3399,13741.0
2017-06-09 11:20:00,83.02,83.08,82.96,83.07,15349.0,77.312,77.3678,77.2561,77.3585,15349.0
2017-06-09 11:30:00,83.08,83.14,83.04,83.13,11148.0,77.3678,77.4237,77.3306,77.4144,11148.0
2017-06-09 11:40:00,83.11,83.19,83.11,83.17,10561.0,77.3958,77.4703,77.3958,77.4516,10561.0
2017-06-09 11:50:00,83.19,83.3,83.19,83.22,17983.0,77.4703,77.5727,77.4703,77.4982,17983.0
2017-06-09 12:00:00,83.23,83.37,83.2,83.35,15716.0,77.5075,77.6379,77.4796,77.6193,15716.0
2017-06-09 12:10:00,83.36,83.42,83.32,83.33,14356.0,77.6286,77.6845,77.5913,77.6006,14356.0
2017-06-09 12:20:00,83.33,83.37,83.23,83.32,6064.0,77.6006,77.6379,77.5075,77.5913,6064.0
2017-06-09 12:30:00,83.31,83.31,83.14,83.23,11223.0,77.582,77.582,77.4237,77.5075,11223.0
2017-06-09 12:40:00,83.23,83.3,83.21,83.29,8087.0,77.5075,77.5727,77.4889,77.5634,8087.0
2017-06-09 12:50:00,83.29,83.31,83.16,83.17,17192.0,77.5634,77.582,77.4423,77.4516,17192.0
2017-06-09 13:00:00,83.19,83.22,83.05,83.05,25885.0,77.4703,77.4982,77.3399,77.3399,25885.0
2017-06-09 13:10:00,83.05,83.08,83.01,83.04,14741.0,77.3399,77.3678,77.3027,77.3306,14741.0
2017-06-09 13:20:00,83.04,83.07,82.98,83.05,13735.0,77.3306,77.3585,77.2747,77.3399,13735.0
2017-06-09 13:30:00,83.02,83.07,82.93,82.96,18087.0,77.312,77.3585,77.2282,77.2561,18087.0
2017-06-09 13:40:00,82.98,83.0,82.92,83.0,17724.0,77.2747,77.2933,77.2188,77.2933,17724.0
2017-06-09 13:50:00,83.0,83.06,82.98,83.05,35359.0,77.2933,77.3492,77.2747,77.3399,35359.0
2017-06-09 14:00:00,83.06,83.12,83.05,83.11,19357.0,77.3492,77.4051,77.3399,77.3958,19357.0
2017-06-09 14:10:00,83.12,83.26,83.08,83.26,24334.0,77.4051,77.5355,77.3678,77.5355,24334.0
2017-06-09 14:20:00,83.28,83.45,83.27,83.43,35991.0,77.5541,77.7124,77.5448,77.6938,35991.0
2017-06-09 14:30:00,83.43,83.48,83.32,83.39,26117.0,77.6938,77.7403,77.5913,77.6565,26117.0
2017-06-09 14:40:00,83.38,83.39,83.19,83.19,41836.0,77.6472,77.6565,77.4703,77.4703,41836.0
2017-06-09 14:50:00,83.21,83.26,83.1,83.17,30069.0,77.4889,77.5355,77.3865,77.4516,30069.0
2017-06-09 15:00:00,83.18,83.38,83.17,83.31,34589.0,77.461,77.6472,77.4516,77.582,34589.0
2017-06-09 15:10:00,83.32,83.41,83.29,83.4,33166.0,77.5913,77.6751,77.5634,77.6658,33166.0
2017-06-09 15:20:00,83.4,83.59,83.38,83.59,31840.0,77.6658,77.8428,77.6472,77.8428,31840.0
2017-06-09 15:30:00,83.58,83.59,83.48,83.51,58980.0,77.8335,77.8428,77.7403,77.7683,58980.0
2017-06-09 15:40:00,83.5,83.56,83.37,83.55,79223.0,77.759,77.8148,77.6379,77.8055,79223.0
2017-06-09 15:50:00,83.54,83.62,83.48,83.55,129528.0,77.7962,77.8707,77.7403,77.8055,129528.0
2017-06-12 09:30:00,83.44,84.77,83.44,84.49,128431.0,77.7031,78.9416,77.7031,78.6809,128431.0
2017-06-12 09:40:00,84.53,85.01,84.01,84.67,59698.0,78.7181,79.1651,78.2339,78.8485,59698.0
2017-06-12 09:50:00,84.67,84.68,84.26,84.58,44677.0,78.8485,78.8578,78.4667,78.7647,44677.0
2017-06-12 10:00:00,84.6,84.72,84.2,84.33,44638.0,78.7833,78.8951,78.4108,78.5319,44638.0
2017-06-12 10:10:00,84.34,84.61,84.17,84.53,89364.0,78.5412,78.7926,78.3829,78.7181,89364.0
2017-06-12 10:20:00,84.54,84.99,84.47,84.72,71917.0,78.7275,79.1465,78.6623,78.8951,71917.0
2017-06-12 10:30:00,84.72,84.94,84.69,84.72,41363.0,78.8951,79.1,78.8671,78.8951,41363.0
2017-06-12 10:40:00,84.69,84.79,84.54,84.7,21169.0,78.8671,78.9603,78.7275,78.8765,21169.0
2017-06-12 10:50:00,84.71,84.82,84.61,84.76,31737.0,78.8858,78.9882,78.7926,78.9323,31737.0
2017-06-12 11:00:00,84.76,84.96,84.74,84.79,48236.0,78.9323,79.1186,78.9137,78.9603,48236.0
2017-06-12 11:10:00,84.78,84.91,84.7,84.87,33185.0,78.951,79.072,78.8765,79.0348,33185.0
2017-06-12 11:20:00,84.88,85.01,84.72,84.98,67381.0,79.0441,79.1651,78.8951,79.1372,67381.0
2017-06-12 11:30:00,84.98,85.44,84.9,85.34,125805.0,79.1372,79.5656,79.0627,79.4725,125805.0
2017-06-12 11:40:00,85.34,85.46,85.11,85.15,31981.0,79.4725,79.5842,79.2583,79.2955,31981.0
2017-06-12 11:50:00,85.13,85.17,84.94,85.06,25651.0,79.2769,79.3141,79.1,79.2117,25651.0
2017-06-12 12:00:00,85.06,85.09,84.78,84.84,23282.0,79.2117,79.2396,78.951,79.0068,23282.0
2017-06-12 12:10:00,84.82,84.91,84.7,84.74,26667.0,78.9882,79.072,78.8765,78.9137,26667.0
2017-06-12 12:20:00,84.73,84.95,84.7,84.9,35170.0,78.9044,79.1093,78.8765,79.0627,35170.0
2017-06-12 12:30:00,84.92,85.1,84.85,84.85,46232.0,79.0813,79.249,79.0161,79.0161,46232.0
2017-06-12 12:40:00,84.84,84.87,84.64,84.66,11909.0,79.0068,79.0348,78.8206,78.8392,11909.0
2017-06-12 12:50:00,84.65,84.66,84.35,84.4,28751.0,78.8299,78.8392,78.5505,78.5971,28751.0
2017-06-12 13:00:00,84.4,84.81,84.4,84.81,26406.0,78.5971,78.9789,78.5971,78.9789,26406.0
2017-06-12 13:10:00,84.8,84.99,84.74,84.93,48147.0,78.9696,79.1465,78.9137,79.0906,48147.0
2017-06-12 13:20:00,84.94,85.09,84.9,84.96,34805.0,79.1,79.2396,79.0627,79.1186,34805.0
2017-06-12 13:30:00,84.98,84.99,84.86,84.88,28757.0,79.1372,79.1465,79.0255,79.0441,28757.0
2017-06-12 13:40:00,84.9,85.03,84.88,84.96,31468.0,79.0627,79.1838,79.0441,79.1186,31468.0
2017-06-12 13:50:00,84.95,85.04,84.93,84.94,19181.0,79.1093,79.1931,79.0906,79.1,19181.0
2017-06-12 14:00:00,84.93,85.03,84.88,84.94,28441.0,79.0906,79.1838,79.0441,79.1,28441.0
2017-06-12 14:10:00,84.93,85.02,84.87,85.0,18835.0,79.0906,79.1745,79.0348,79.1558,18835.0
2017-06-12 14:20:00,84.99,85.03,84.94,84.98,21949.0,79.1465,79.1838,79.1,79.1372,21949.0
2017-06-12 14:30:00,84.97,85.04,84.94,85.03,17026.0,79.1279,79.1931,79.1,79.1838,17026.0
2017-06-12 14:40:00,85.03,85.03,84.91,84.95,21029.0,79.1838,79.1838,79.072,79.1093,21029.0
2017-06-12 14:50:00,84.95,85.03,84.88,85.03,34526.0,79.1093,79.1838,79.0441,79.1838,34526.0
2017-06-12 15:00:00,85.02,85.05,84.9,84.94,35097.0,79.1745,79.2024,79.0627,79.1,35097.0
2017-06-12 15:10:00,84.95,85.0,84.91,84.96,29848.0,79.1093,79.1558,79.072,79.1186,29848.0
2017-06-12 15:20:00,84.96,85.03,84.9,84.95,46623.0,79.1186,79.1838,79.0627,79.1093,46623.0
2017-06-12 15:30:00,84.95,85.0,84.9,84.94,47806.0,79.1093,79.1558,79.0627,79.1,47806.0
2017-06-12 15:40:00,84.94,84.99,84.88,84.93,73006.0,79.1,79.1465,79.0441,79.0906,73006.0
2017-06-12 15:50:00,84.94,84.97,84.8,84.86,211080.0,79.1,79.1279,78.9696,79.0255,211080.0
2017-06-13 09:30:00,85.06,85.12,84.68,85.06,36006.0,79.2117,79.2676,78.8578,79.2117,36006.0
2017-06-13 09:40:00,85.06,85.26,84.99,85.04,99964.0,79.2117,79.398,79.1465,79.1931,99964.0
2017-06-13 09:50:00,85.03,85.05,84.7,84.93,52013.0,79.1838,79.2024,78.8765,79.0906,52013.0
2017-06-13 10:00:00,84.9,84.94,84.71,84.83,26622.0,79.0627,79.1,78.8858,78.9975,26622.0
2017-06-13 10:10:00,84.82,84.9,84.71,84.9,21840.0,78.9882,79.0627,78.8858,79.0627,21840.0
2017-06-13 10:20:00,84.94,85.16,84.94,85.04,68375.0,79.1,79.3048,79.1,79.1931,68375.0
2017-06-13 10:30:00,85.0,85.05,84.86,84.93,22686.0,79.1558,79.2024,79.0255,79.0906,22686.0
2017-06-13 10:40:00,84.93,85.0,84.92,84.93,24784.0,79.0906,79.1558,79.0813,79.0906,24784.0
2017-06-13 10:50:00,84.9,84.95,84.86,84.92,38633.0,79.0627,79.1093,79.0255,79.0813,38633.0
2017-06-13 11:00:00,84.94,85.06,84.89,84.98,43989.0,79.1,79.2117,79.0534,79.1372,43989.0
2017-06-13 11:10:00,84.99,85.07,84.94,85.0,26219.0,79.1465,79.221,79.1,79.1558,26219.0
2017-06-13 11:20:00,85.03,85.03,84.86,84.98,14677.0,79.1838,79.1838,79.0255,79.1372,14677.0
2017-06-13 11:30:00,84.98,85.06,84.93,85.02,25685.0,79.1372,79.2117,79.0906,79.1745,25685.0
2017-06-13 11:40:00,85.02,85.02,84.82,84.84,27080.0,79.1745,79.1745,78.9882,79.0068,27080.0
2017-06-13 11:50:00,84.85,84.88,84.79,84.81,27301.0,79.0161,79.0441,78.9603,78.9789,27301.0
2017-06-13 12:00:00,84.83,84.87,84.77,84.87,15774.0,78.9975,79.0348,78.9416,79.0348,15774.0
2017-06-13 12:10:00,84.84,84.86,84.82,84.84,8636.0,79.0068,79.0255,78.9882,79.0068,8636.0
2017-06-13 12:20:00,84.82,84.91,84.82,84.84,13465.0,78.9882,79.072,78.9882,79.0068,13465.0
2017-06-13 12:30:00,84.88,84.91,84.87,84.9,11001.0,79.0441,79.072,79.0348,79.0627,11001.0
2017-06-13 12:40:00,84.88,84.93,84.85,84.89,7935.0,79.0441,79.0906,79.0161,79.0534,7935.0
2017-06-13 12:50:00,84.92,84.92,84.86,84.92,6200.0,79.0813,79.0813,79.0255,79.0813,6200.0
2017-06-13 13:00:00,84.9,84.95,84.86,84.94,25814.0,79.0627,79.1093,79.0255,79.1,25814.0
2017-06-13 13:10:00,84.93,84.93,84.81,84.82,8522.0,79.0906,79.0906,78.9789,78.9882,8522.0
2017-06-13 13:20:00,84.82,84.85,84.8,84.83,10700.0,78.9882,79.0161,78.9696,78.9975,10700.0
2017-06-13 13:30:00,84.84,84.86,84.77,84.77,5846.0,79.0068,79.0255,78.9416,78.9416,5846.0
2017-06-13 13:40:00,84.77,84.83,84.77,84.83,19425.0,78.9416,78.9975,78.9416,78.9975,19425.0
2017-06-13 13:50:00,84.82,84.82,84.72,84.72,18675.0,78.9882,78.9882,78.8951,78.8951,18675.0
2017-06-13 14:00:00,84.72,84.9,84.72,84.87,15096.0,78.8951,79.0627,78.8951,79.0348,15096.0
2017-06-13 14:10:00,84.85,84.91,84.85,84.86,8172.0,79.0161,79.072,79.0161,79.0255,8172.0
2017-06-13 14:20:00,84.86,84.95,84.86,84.94,11695.0,79.0255,79.1093,79.0255,79.1,11695.0
2017-06-13 14:30:00,84.93,84.95,84.85,84.9,18903.0,79.0906,79.1093,79.0161,79.0627,18903.0
2017-06-13 14:40:00,84.92,84.92,84.85,84.88,16610.0,79.0813,79.0813,79.0161,79.0441,16610.0
2017-06-13 14:50:00,84.88,85.01,84.79,84.89,29318.0,79.0441,79.1651,78.9603,79.0534,29318.0
2017-06-13 15:00:00,84.89,84.9,84.82,84.87,20128.0,79.0534,79.0627,78.9882,79.0348,20128.0
2017-06-13 15:10:00,84.87,84.93,84.87,84.87,17123.0,79.0348,79.0906,79.0348,79.0348,17123.0
2017-06-13 15:20:00,84.88,84.92,84.81,84.81,24583.0,79.0441,79.0813,78.9789,78.9789,24583.0
2017-06-13 15:30:00,84.81,84.81,84.75,84.75,34162.0,78.9789,78.9789,78.923,78.923,34162.0
2017-06-13 15:40:00,84.74,84.85,84.72,84.84,46465.0,78.9137,79.0161,78.8951,79.0068,46465.0
2017-06-13 15:50:00,84.84,84.86,84.71,84.85,87378.0,79.0068,79.0255,78.8858,79.0161,87378.0
2017-06-14 09:30:00,85.14,85.39,84.97,85.21,29835.0,79.2862,79.519,79.1279,79.3514,29835.0
2017-06-14 09:40:00,85.21,85.27,85.13,85.13,18717.0,79.3514,79.4073,79.2769,79.2769,18717.0
2017-06-14 09:50:00,85.13,85.29,85.09,85.16,26511.0,79.2769,79.4259,79.2396,79.3048,26511.0
2017-06-14 10:00:00,85.17,85.3,84.88,84.89,67221.0,79.3141,79.4352,79.0441,79.0534,67221.0
2017-06-14 10:10:00,84.87,84.98,84.78,84.89,13001.0,79.0348,79.1372,78.951,79.0534,13001.0
2017-06-14 10:20:00,84.9,84.91,84.72,84.85,11198.0,79.0627,79.072,78.8951,79.0161,11198.0
2017-06-14 10:30:00,84.8,84.94,84.73,84.94,15301.0,78.9696,79.1,78.9044,79.1,15301.0
2017-06-14 10:40:00,84.9,85.1,84.85,84.85,19790.0,79.0627,79.249,79.0161,79.0161,19790.0
2017-06-14 10:50:00,84.86,85.0,84.84,84.98,15383.0,79.0255,79.1558,79.0068,79.1372,15383.0
2017-06-14 11:00:00,84.96,85.03,84.96,85.0,21090.0,79.1186,79.1838,79.1186,79.1558,21090.0
2017-06-14 11:10:00,84.99,85.01,84.77,84.77,31873.0,79.1465,79.1651,78.9416,78.9416,31873.0
2017-06-14 11:20:00,84.77,84.93,84.77,84.93,20982.0,78.9416,79.0906,78.9416,79.0906,20982.0
2017-06-14 11:30:00,84.93,84.97,84.87,84.93,13863.0,79.0906,79.1279,79.0348,79.0906,13863.0
2017-06-14 11:40:00,84.92,85.02,84.85,85.01,19124.0,79.0813,79.1745,79.0161,79.1651,19124.0
2017-06-14 11:50:00,85.01,85.02,84.83,84.87,15542.0,79.1651,79.1745,78.9975,79.0348,15542.0
2017-06-14 12:00:00,84.9,85.0,84.89,84.97,11415.0,79.0627,79.1558,79.0534,79.1279,11415.0
2017-06-14 12:10:00,84.98,85.0,84.94,84.99,19175.0,79.1372,79.1558,79.1,79.1465,19175.0
2017-06-14 12:20:00,84.99,85.02,84.97,85.02,79467.0,79.1465,79.1745,79.1279,79.1745,79467.0
2017-06-14 12:30:00,85.02,85.11,85.01,85.06,78682.0,79.1745,79.2583,79.1651,79.2117,78682.0
2017-06-14 12:40:00,85.06,85.13,85.05,85.13,24533.0,79.2117,79.2769,79.2024,79.2769,24533.0
2017-06-14 12:50:00,85.16,85.26,85.09,85.26,16483.0,79.3048,79.398,79.2396,79.398,16483.0
2017-06-14 13:00:00,85.26,85.44,85.25,85.37,55502.0,79.398,79.5656,79.3886,79.5004,55502.0
2017-06-14 13:10:00,85.36,85.45,85.32,85.4,45069.0,79.4911,79.5749,79.4538,79.5283,45069.0
2017-06-14 13:20:00,85.39,85.42,85.36,85.4,22571.0,79.519,79.547,79.4911,79.5283,22571.0
2017-06-14 13:30:00,85.4,85.48,85.38,85.45,70090.0,79.5283,79.6028,79.5097,79.5749,70090.0
2017-06-14 13:40:00,85.45,85.48,85.43,85.46,12563.0,79.5749,79.6028,79.5563,79.5842,12563.0
2017-06-14 13:50:00,85.47,85.56,85.26,85.3,27352.0,79.5935,79.6773,79.398,79.4352,27352.0
2017-06-14 14:00:00,85.29,85.4,85.2,85.34,19082.0,79.4259,79.5283,79.3421,79.4725,19082.0
2017-06-14 14:10:00,85.34,85.64,85.34,85.42,26563.0,79.4725,79.7518,79.4725,79.547,26563.0
2017-06-14 14:20:00,85.43,85.59,85.36,85.59,23013.0,79.5563,79.7053,79.4911,79.7053,23013.0
2017-06-14 14:30:00,85.59,85.69,85.56,85.59,28843.0,79.7053,79.7984,79.6773,79.7053,28843.0
2017-06-14 14:40:00,85.6,85.62,85.39,85.48,30246.0,79.7146,79.7332,79.519,79.6028,30246.0
2017-06-14 14:50:00,85.48,85.49,85.37,85.4,25523.0,79.6028,79.6121,79.5004,79.5283,25523.0
2017-06-14 15:00:00,85.4,85.43,85.34,85.41,37775.0,79.5283,79.5563,79.4725,79.5376,37775.0
2017-06-14 15:10:00,85.4,85.46,85.33,85.43,34397.0,79.5283,79.5842,79.4631,79.5563,34397.0
2017-06-14 15:20:00,85.43,85.44,85.36,85.37,34303.0,79.5563,79.5656,79.4911,79.5004,34303.0
2017-06-14 15:30:00,85.36,85.47,85.35,85.44,35759.0,79.4911,79.5935,79.4818,79.5656,35759.0
2017-06-14 15:40:00,85.45,85.46,85.36,85.42,49690.0,79.5749,79.5842,79.4911,79.547,49690.0
2017-06-14 15:50:00,85.41,85.45,85.33,85.35,114959.0,79.5376,79.5749,79.4631,79.4818,114959.0
2017-06-15 09:30:00,84.86,85.22,84.5,84.89,37780.0,79.0255,79.3607,78.6902,79.0534,37780.0
2017-06-15 09:40:00,84.89,85.08,84.7,84.7,30094.0,79.0534,79.2303,78.8765,78.8765,30094.0
2017-06-15 09:50:00,84.72,84.72,84.38,84.57,33639.0,78.8951,78.8951,78.5785,78.7554,33639.0
2017-06-15 10:00:00,84.57,84.77,84.5,84.53,34451.0,78.7554,78.9416,78.6902,78.7181,34451.0
2017-06-15 10:10:00,84.54,84.62,84.46,84.51,16554.0,78.7275,78.802,78.653,78.6995,16554.0
2017-06-15 10:20:00,84.49,84.53,84.33,84.52,13936.0,78.6809,78.7181,78.5319,78.7088,13936.0
2017-06-15 10:30:00,84.52,84.55,84.43,84.43,27376.0,78.7088,78.7368,78.625,78.625,27376.0
2017-06-15 10:40:00,84.42,84.42,84.25,84.27,29784.0,78.6157,78.6157,78.4574,78.476,29784.0
2017-06-15 10:50:00,84.3,84.35,84.09,84.28,37176.0,78.504,78.5505,78.3084,78.4853,37176.0
2017-06-15 11:00:00,84.28,84.42,84.2,84.24,29624.0,78.4853,78.6157,78.4108,78.4481,29624.0
2017-06-15 11:10:00,84.24,84.5,84.24,84.38,24611.0,78.4481,78.6902,78.4481,78.5785,24611.0
2017-06-15 11:20:00,84.35,84.43,84.21,84.43,17709.0,78.5505,78.625,78.4201,78.625,17709.0
2017-06-15 11:30:00,84.44,84.52,84.38,84.42,13874.0,78.6343,78.7088,78.5785,78.6157,13874.0
2017-06-15 11:40:00,84.44,84.48,84.39,84.42,11748.0,78.6343,78.6716,78.5878,78.6157,11748.0
2017-06-15 11:50:00,84.4,84.47,84.32,84.32,10162.0,78.5971,78.6623,78.5226,78.5226,10162.0
2017-06-15 12:00:00,84.35,84.4,84.29,84.29,7549.0,78.5505,78.5971,78.4946,78.4946,7549.0
2017-06-15 12:10:00,84.27,84.3,84.19,84.2,9259.0,78.476,78.504,78.4015,78.4108,9259.0
2017-06-15 12:20:00,84.19,84.34,84.17,84.31,7340.0,78.4015,78.5412,78.3829,78.5133,7340.0
2017-06-15 12:30:00,84.31,84.35,84.19,84.2,13767.0,78.5133,78.5505,78.4015,78.4108,13767.0
2017-06-15 12:40:00,84.2,84.36,84.2,84.31,11682.0,78.4108,78.5598,78.4108,78.5133,11682.0
2017-06-15 12:50:00,84.32,84.47,84.29,84.44,16679.0,78.5226,78.6623,78.4946,78.6343,16679.0
2017-06-15 13:00:00,84.44,84.52,84.4,84.51,7698.0,78.6343,78.7088,78.5971,78.6995,7698.0
2017-06-15 13:10:00,84.5,84.5,84.24,84.29,18316.0,78.6902,78.6902,78.4481,78.4946,18316.0
2017-06-15 13:20:00,84.28,84.28,84.21,84.24,9991.0,78.4853,78.4853,78.4201,78.4481,9991.0
2017-06-15 13:30:00,84.24,84.31,84.2,84.25,12885.0,78.4481,78.5133,78.4108,78.4574,12885.0
2017-06-15 13:40:00,84.27,84.27,84.07,84.1,15245.0,78.476,78.476,78.2898,78.3177,15245.0
2017-06-15 13:50:00,84.11,84.14,84.02,84.05,18611.0,78.327,78.355,78.2432,78.2711,18611.0
2017-06-15 14:00:00,84.05,84.18,84.02,84.14,32341.0,78.2711,78.3922,78.2432,78.355,32341.0
2017-06-15 14:10:00,84.12,84.17,84.07,84.07,17598.0,78.3363,78.3829,78.2898,78.2898,17598.0
2017-06-15 14:20:00,84.06,84.22,84.04,84.08,34286.0,78.2805,78.4295,78.2618,78.2991,34286.0
2017-06-15 14:30:00,84.08,84.18,84.04,84.12,23260.0,78.2991,78.3922,78.2618,78.3363,23260.0
2017-06-15 14:40:00,84.13,84.17,84.06,84.08,25277.0,78.3456,78.3829,78.2805,78.2991,25277.0
2017-06-15 14:50:00,84.06,84.14,83.99,84.1,50731.0,78.2805,78.355,78.2153,78.3177,50731.0
2017-06-15 15:00:00,84.11,84.21,84.08,84.14,56590.0,78.327,78.4201,78.2991,78.355,56590.0
2017-06-15 15:10:00,84.14,84.14,84.06,84.07,76179.0,78.355,78.355,78.2805,78.2898,76179.0
2017-06-15 15:20:00,84.07,84.12,83.99,84.04,48911.0,78.2898,78.3363,78.2153,78.2618,48911.0
2017-06-15 15:30:00,84.05,84.12,83.98,83.98,65217.0,78.2711,78.3363,78.206,78.206,65217.0
2017-06-15 15:40:00,83.98,84.07,83.98,84.01,99906.0,78.206,78.2898,78.206,78.2339,99906.0
2017-06-15 15:50:00,84.02,84.04,83.94,84.02,160172.0,78.2432,78.2618,78.1687,78.2432,160172.0
2017-06-16 09:30:00,84.13,84.2,83.51,83.66,177696.0,78.3456,78.4108,77.7683,77.908,177696.0
2017-06-16 09:40:00,83.67,83.68,83.22,83.37,18980.0,77.9173,77.9266,77.4982,77.6379,18980.0
2017-06-16 09:50:00,83.4,83.58,83.34,83.4,17587.0,77.6658,77.8335,77.61,77.6658,17587.0
2017-06-16 10:00:00,83.4,83.43,83.21,83.29,26732.0,77.6658,77.6938,77.4889,77.5634,26732.0
2017-06-16 10:10:00,83.3,83.37,83.1,83.16,16468.0,77.5727,77.6379,77.3865,77.4423,16468.0
2017-06-16 10:20:00,83.11,83.24,83.06,83.18,20587.0,77.3958,77.5168,77.3492,77.461,20587.0
2017-06-16 10:30:00,83.18,83.19,83.11,83.14,16664.0,77.461,77.4703,77.3958,77.4237,16664.0
2017-06-16 10:40:00,83.14,83.32,83.12,83.31,14919.0,77.4237,77.5913,77.4051,77.582,14919.0
2017-06-16 10:50:00,83.31,83.43,83.23,83.35,15701.0,77.582,77.6938,77.5075,77.6193,15701.0
2017-06-16 11:00:00,83.35,83.4,83.18,83.26,18198.0,77.6193,77.6658,77.461,77.5355,18198.0
2017-06-16 11:10:00,83.27,83.28,83.2,83.23,12037.0,77.5448,77.5541,77.4796,77.5075,12037.0
2017-06-16 11:20:00,83.22,83.25,83.17,83.23,16009.0,77.4982,77.5261,77.4516,77.5075,16009.0
2017-06-16 11:30:00,83.23,83.35,83.22,83.31,15040.0,77.5075,77.6193,77.4982,77.582,15040.0
2017-06-16 11:40:00,83.33,83.42,83.3,83.39,19513.0,77.6006,77.6845,77.5727,77.6565,19513.0
2017-06-16 11:50:00,83.38,83.45,83.36,83.44,16463.0,77.6472,77.7124,77.6286,77.7031,16463.0
2017-06-16 12:00:00,83.45,83.47,83.36,83.36,13248.0,77.7124,77.731,77.6286,77.6286,13248.0
2017-06-16 12:10:00,83.37,83.37,83.27,83.31,15494.0,77.6379,77.6379,77.5448,77.582,15494.0
2017-06-16 12:20:00,83.28,83.32,83.22,83.32,11830.0,77.5541,77.5913,77.4982,77.5913,11830.0
2017-06-16 12:30:00,83.33,83.36,83.25,83.34,21059.0,77.6006,77.6286,77.5261,77.61,21059.0
2017-06-16 12:40:00,83.35,83.37,83.31,83.32,13005.0,77.6193,77.6379,77.582,77.5913,13005.0
2017-06-16 12:50:00,83.31,83.39,83.31,83.32,15454.0,77.582,77.6565,77.582,77.5913,15454.0
2017-06-16 13:00:00,83.33,83.38,83.31,83.38,14578.0,77.6006,77.6472,77.582,77.6472,14578.0
2017-06-16 13:10:00,83.39,83.42,83.25,83.29,23003.0,77.6565,77.6845,77.5261,77.5634,23003.0
2017-06-16 13:20:00,83.28,83.38,83.27,83.3,17957.0,77.5541,77.6472,77.5448,77.5727,17957.0
2017-06-16 13:30:00,83.27,83.45,83.27,83.43,13320.0,77.5448,77.7124,77.5448,77.6938,13320.0
2017-06-16 13:40:00,83.44,83.44,83.3,83.34,21753.0,77.7031,77.7031,77.5727,77.61,21753.0
2017-06-16 13:50:00,83.34,83.36,83.27,83.31,60134.0,77.61,77.6286,77.5448,77.582,60134.0
2017-06-16 14:00:00,83.34,83.42,83.32,83.36,21846.0,77.61,77.6845,77.5913,77.6286,21846.0
2017-06-16 14:10:00,83.34,83.34,83.25,83.34,20040.0,77.61,77.61,77.5261,77.61,20040.0
2017-06-16 14:20:00,83.35,83.4,83.33,83.39,26852.0,77.6193,77.6658,77.6006,77.6565,26852.0
2017-06-16 14:30:00,83.39,83.52,83.39,83.49,24744.0,77.6565,77.7776,77.6565,77.7496,24744.0
2017-06-16 14:40:00,83.48,83.51,83.44,83.5,23703.0,77.7403,77.7683,77.7031,77.759,23703.0
2017-06-16 14:50:00,83.51,83.61,83.5,83.59,30206.0,77.7683,77.8614,77.759,77.8428,30206.0
2017-06-16 15:00:00,83.6,83.64,83.46,83.49,28154.0,77.8521,77.8893,77.7217,77.7496,28154.0
2017-06-16 15:10:00,83.5,83.51,83.4,83.49,48845.0,77.759,77.7683,77.6658,77.7496,48845.0
2017-06-16 15:20:00,83.49,83.49,83.37,83.43,28367.0,77.7496,77.7496,77.6379,77.6938,28367.0
2017-06-16 15:30:00,83.43,83.43,83.31,83.37,52045.0,77.6938,77.6938,77.582,77.6379,52045.0
2017-06-16 15:40:00,83.38,83.38,83.23,83.28,92218.0,77.6472,77.6472,77.5075,77.5541,92218.0
2017-06-16 15:50:00,83.29,83.41,83.25,83.41,148465.0,77.5634,77.6751,77.5261,77.6751,148465.0
2017-06-19 09:30:00,83.64,83.64,83.2,83.38,29677.0,77.8893,77.8893,77.4796,77.6472,29677.0
2017-06-19 09:40:00,83.34,83.45,83.28,83.45,11109.0,77.61,77.7124,77.5541,77.7124,11109.0
2017-06-19 09:50:00,83.47,83.72,83.44,83.45,13552.0,77.731,77.9638,77.7031,77.7124,13552.0
2017-06-19 10:00:00,83.5,83.79,83.48,83.75,13529.0,77.759,78.029,77.7403,77.9918,13529.0
2017-06-19 10:10:00,83.77,84.04,83.77,83.95,18057.0,78.0104,78.2618,78.0104,78.178,18057.0
2017-06-19 10:20:00,83.94,84.12,83.92,84.03,15840.0,78.1687,78.3363,78.1501,78.2525,15840.0
2017-06-19 10:30:00,84.03,84.27,84.02,84.2,28864.0,78.2525,78.476,78.2432,78.4108,28864.0
2017-06-19 10:40:00,84.2,84.27,84.15,84.18,9936.0,78.4108,78.476,78.3643,78.3922,9936.0
2017-06-19 10:50:00,84.17,84.23,84.11,84.14,12156.0,78.3829,78.4388,78.327,78.355,12156.0
2017-06-19 11:00:00,84.13,84.17,84.1,84.17,10206.0,78.3456,78.3829,78.3177,78.3829,10206.0
2017-06-19 11:10:00,84.17,84.29,84.15,84.2,13839.0,78.3829,78.4946,78.3643,78.4108,13839.0
2017-06-19 11:20:00,84.21,84.22,84.1,84.1,8949.0,78.4201,78.4295,78.3177,78.3177,8949.0
2017-06-19 11:30:00,84.13,84.23,84.13,84.18,14609.0,78.3456,78.4388,78.3456,78.3922,14609.0
2017-06-19 11:40:00,84.19,84.33,84.19,84.24,14810.0,78.4015,78.5319,78.4015,78.4481,14810.0
2017-06-19 11:50:00,84.22,84.37,84.17,84.31,13314.0,78.4295,78.5691,78.3829,78.5133,13314.0
2017-06-19 12:00:00,84.31,84.33,84.21,84.29,12996.0,78.5133,78.5319,78.4201,78.4946,12996.0
2017-06-19 12:10:00,84.28,84.37,84.23,84.35,18216.0,78.4853,78.5691,78.4388,78.5505,18216.0
2017-06-19 12:20:00,84.35,84.36,84.27,84.28,9057.0,78.5505,78.5598,78.476,78.4853,9057.0
2017-06-19 12:30:00,84.28,84.28,84.19,84.22,10493.0,78.4853,78.4853,78.4015,78.4295,10493.0
2017-06-19 12:40:00,84.22,84.22,84.03,84.04,14581.0,78.4295,78.4295,78.2525,78.2618,14581.0
2017-06-19 12:50:00,84.04,84.18,84.04,84.17,7813.0,78.2618,78.3922,78.2618,78.3829,7813.0
2017-06-19 13:00:00,84.16,84.26,84.16,84.18,7904.0,78.3736,78.4667,78.3736,78.3922,7904.0
2017-06-19 13:10:00,84.19,84.27,84.18,84.22,8719.0,78.4015,78.476,78.3922,78.4295,8719.0
2017-06-19 13:20:00,84.23,84.3,84.22,84.27,10460.0,78.4388,78.504,78.4295,78.476,10460.0
2017-06-19 13:30:00,84.26,84.34,84.23,84.26,30358.0,78.4667,78.5412,78.4388,78.4667,30358.0
2017-06-19 13:40:00,84.27,84.28,84.19,84.23,13017.0,78.476,78.4853,78.4015,78.4388,13017.0
2017-06-19 13:50:00,84.24,84.26,84.17,84.17,11738.0,78.4481,78.4667,78.3829,78.3829,11738.0
2017-06-19 14:00:00,84.19,84.26,84.14,84.21,16965.0,78.4015,78.4667,78.355,78.4201,16965.0
2017-06-19 14:10:00,84.2,84.32,84.19,84.29,30015.0,78.4108,78.5226,78.4015,78.4946,30015.0
2017-06-19 14:20:00,84.29,84.37,84.25,84.26,14681.0,78.4946,78.5691,78.4574,78.4667,14681.0
2017-06-19 14:30:00,84.26,84.32,84.25,84.32,13014.0,78.4667,78.5226,78.4574,78.5226,13014.0
2017-06-19 14:40:00,84.31,84.36,84.28,84.31,14321.0,78.5133,78.5598,78.4853,78.5133,14321.0
2017-06-19 14:50:00,84.3,84.35,84.24,84.32,19123.0,78.504,78.5505,78.4481,78.5226,19123.0
2017-06-19 15:00:00,84.34,84.38,84.31,84.32,30422.0,78.5412,78.5785,78.5133,78.5226,30422.0
2017-06-19 15:10:00,84.33,84.47,84.33,84.45,21205.0,78.5319,78.6623,78.5319,78.6436,21205.0
2017-06-19 15:20:00,84.45,84.45,84.32,84.37,32168.0,78.6436,78.6436,78.5226,78.5691,32168.0
2017-06-19 15:30:00,84.37,84.54,84.37,84.53,34879.0,78.5691,78.7275,78.5691,78.7181,34879.0
2017-06-19 15:40:00,84.53,84.69,84.51,84.64,68138.0,78.7181,78.8671,78.6995,78.8206,68138.0
2017-06-19 15:50:00,84.65,84.65,84.53,84.6,120581.0,78.8299,78.8299,78.7181,78.7833,120581.0
2017-06-20 09:30:00,84.16,84.5,83.57,83.6,51323.0,78.3736,78.6902,77.8241,77.8521,51323.0
2017-06-20 09:40:00,83.6,83.66,82.98,83.25,114557.0,77.8521,77.908,77.2747,77.5261,114557.0
2017-06-20 09:50:00,83.25,83.48,83.14,83.41,35116.0,77.5261,77.7403,77.4237,77.6751,35116.0
2017-06-20 10:00:00,83.41,83.5,83.16,83.37,35744.0,77.6751,77.759,77.4423,77.6379,35744.0
2017-06-20 10:10:00,83.36,83.52,83.34,83.48,67895.0,77.6286,77.7776,77.61,77.7403,67895.0
2017-06-20 10:20:00,83.47,83.65,83.35,83.51,76289.0,77.731,77.8986,77.6193,77.7683,76289.0
2017-06-20 10:30:00,83.52,83.55,83.36,83.46,38082.0,77.7776,77.8055,77.6286,77.7217,38082.0
2017-06-20 10:40:00,83.46,83.61,83.4,83.44,25646.0,77.7217,77.8614,77.6658,77.7031,25646.0
2017-06-20 10:50:00,83.43,83.57,83.43,83.57,12206.0,77.6938,77.8241,77.6938,77.8241,12206.0
2017-06-20 11:00:00,83.56,83.92,83.54,83.71,64010.0,77.8148,78.1501,77.7962,77.9545,64010.0
2017-06-20 11:10:00,83.7,83.74,83.64,83.73,37433.0,77.9452,77.9825,77.8893,77.9731,37433.0
2017-06-20 11:20:00,83.72,83.83,83.63,83.66,34830.0,77.9638,78.0663,77.88,77.908,34830.0
2017-06-20 11:30:00,83.71,83.84,83.69,83.82,25960.0,77.9545,78.0756,77.9359,78.057,25960.0
2017-06-20 11:40:00,83.84,83.84,83.76,83.82,13215.0,78.0756,78.0756,78.0011,78.057,13215.0
2017-06-20 11:50:00,83.82,83.9,83.8,83.87,10907.0,78.057,78.1315,78.0383,78.1035,10907.0
2017-06-20 12:00:00,83.86,84.27,83.86,84.22,37760.0,78.0942,78.476,78.0942,78.4295,37760.0
2017-06-20 12:10:00,84.2,84.27,84.14,84.24,34174.0,78.4108,78.476,78.355,78.4481,34174.0
2017-06-20 12:20:00,84.25,84.26,83.83,83.87,30430.0,78.4574,78.4667,78.0663,78.1035,30430.0
2017-06-20 12:30:00,83.88,83.99,83.88,83.99,13306.0,78.1128,78.2153,78.1128,78.2153,13306.0
2017-06-20 12:40:00,84.0,84.04,83.98,84.03,15349.0,78.2246,78.2618,78.206,78.2525,15349.0
2017-06-20 12:50:00,84.02,84.09,83.99,84.07,12292.0,78.2432,78.3084,78.2153,78.2898,12292.0
2017-06-20 13:00:00,84.08,84.09,84.03,84.06,12690.0,78.2991,78.3084,78.2525,78.2805,12690.0
2017-06-20 13:10:00,84.08,84.13,84.04,84.11,11096.0,78.2991,78.3456,78.2618,78.327,11096.0
2017-06-20 13:20:00,84.1,84.26,84.09,84.25,11532.0,78.3177,78.4667,78.3084,78.4574,11532.0
2017-06-20 13:30:00,84.25,84.31,84.24,84.3,20082.0,78.4574,78.5133,78.4481,78.504,20082.0
2017-06-20 13:40:00,84.29,84.35,84.27,84.33,16744.0,78.4946,78.5505,78.476,78.5319,16744.0
2017-06-20 13:50:00,84.33,84.35,84.15,84.34,36410.0,78.5319,78.5505,78.3643,78.5412,36410.0
2017-06-20 14:00:00,84.34,84.43,84.27,84.28,17958.0,78.5412,78.625,78.476,78.4853,17958.0
2017-06-20 14:10:00,84.27,84.37,84.15,84.18,30078.0,78.476,78.5691,78.3643,78.3922,30078.0
2017-06-20 14:20:00,84.18,84.2,83.99,84.05,25110.0,78.3922,78.4108,78.2153,78.2711,25110.0
2017-06-20 14:30:00,84.05,84.05,83.92,83.94,22348.0,78.2711,78.2711,78.1501,78.1687,22348.0
2017-06-20 14:40:00,83.94,84.03,83.93,84.01,22840.0,78.1687,78.2525,78.1594,78.2339,22840.0
2017-06-20 14:50:00,84.0,84.0,83.84,83.9,19280.0,78.2246,78.2246,78.0756,78.1315,19280.0
2017-06-20 15:00:00,83.91,83.97,83.89,83.9,18441.0,78.1408,78.1966,78.1221,78.1315,18441.0
2017-06-20 15:10:00,83.9,83.95,83.88,83.88,19644.0,78.1315,78.178,78.1128,78.1128,19644.0
2017-06-20 15:20:00,83.89,83.95,83.85,83.85,24722.0,78.1221,78.178,78.0849,78.0849,24722.0
2017-06-20 15:30:00,83.85,83.87,83.74,83.85,55601.0,78.0849,78.1035,77.9825,78.0849,55601.0
2017-06-20 15:40:00,83.86,83.88,83.7,83.76,52111.0,78.0942,78.1128,77.9452,78.0011,52111.0
2017-06-20 15:50:00,83.75,83.84,83.74,83.76,118709.0,77.9918,78.0756,77.9825,78.0011,118709.0
2017-06-21 09:30:00,83.99,84.36,83.51,84.02,40790.0,78.2153,78.5598,77.7683,78.2432,40790.0
2017-06-21 09:40:00,84.02,84.1,83.89,84.1,25292.0,78.2432,78.3177,78.1221,78.3177,25292.0
2017-06-21 09:50:00,84.15,84.6,84.1,84.5,31419.0,78.3643,78.7833,78.3177,78.6902,31419.0
2017-06-21 10:00:00,84.5,84.74,84.44,84.74,32008.0,78.6902,78.9137,78.6343,78.9137,32008.0
2017-06-21 10:10:00,84.79,84.85,84.56,84.61,28651.0,78.9603,79.0161,78.7461,78.7926,28651.0
2017-06-21 10:20:00,84.61,84.66,84.51,84.64,18189.0,78.7926,78.8392,78.6995,78.8206,18189.0
2017-06-21 10:30:00,84.65,84.67,84.32,84.37,21337.0,78.8299,78.8485,78.5226,78.5691,21337.0
2017-06-21 10:40:00,84.35,84.53,84.31,84.42,26533.0,78.5505,78.7181,78.5133,78.6157,26533.0
2017-06-21 10:50:00,84.42,84.58,84.35,84.37,24617.0,78.6157,78.7647,78.5505,78.5691,24617.0
2017-06-21 11:00:00,84.35,84.46,84.29,84.33,62131.0,78.5505,78.653,78.4946,78.5319,62131.0
2017-06-21 11:10:00,84.3,84.42,84.18,84.41,48045.0,78.504,78.6157,78.3922,78.6064,48045.0
2017-06-21 11:20:00,84.39,84.4,84.24,84.3,22121.0,78.5878,78.5971,78.4481,78.504,22121.0
2017-06-21 11:30:00,84.29,84.32,84.16,84.21,30826.0,78.4946,78.5226,78.3736,78.4201,30826.0
2017-06-21 11:40:00,84.22,84.27,84.18,84.22,15140.0,78.4295,78.476,78.3922,78.4295,15140.0
2017-06-21 11:50:00,84.21,84.3,84.16,84.17,19328.0,78.4201,78.504,78.3736,78.3829,19328.0
2017-06-21 12:00:00,84.17,84.31,84.16,84.27,24390.0,78.3829,78.5133,78.3736,78.476,24390.0
2017-06-21 12:10:00,84.29,84.39,84.26,84.34,14566.0,78.4946,78.5878,78.4667,78.5412,14566.0
2017-06-21 12:20:00,84.34,84.4,84.31,84.37,12785.0,78.5412,78.5971,78.5133,78.5691,12785.0
2017-06-21 12:30:00,84.38,84.56,84.37,84.56,23416.0,78.5785,78.7461,78.5691,78.7461,23416.0
2017-06-21 12:40:00,84.56,84.59,84.53,84.53,18294.0,78.7461,78.774,78.7181,78.7181,18294.0
2017-06-21 12:50:00,84.53,84.56,84.36,84.37,14985.0,78.7181,78.7461,78.5598,78.5691,14985.0
2017-06-21 13:00:00,84.38,84.39,84.17,84.18,86671.0,78.5785,78.5878,78.3829,78.3922,86671.0
2017-06-21 13:10:00,84.18,84.22,84.08,84.19,27018.0,78.3922,78.4295,78.2991,78.4015,27018.0
2017-06-21 13:20:00,84.19,84.25,84.16,84.16,24473.0,78.4015,78.4574,78.3736,78.3736,24473.0
2017-06-21 13:30:00,84.17,84.2,84.09,84.14,49760.0,78.3829,78.4108,78.3084,78.355,49760.0
2017-06-21 13:40:00,84.13,84.14,83.92,83.92,34407.0,78.3456,78.355,78.1501,78.1501,34407.0
2017-06-21 13:50:00,83.93,83.96,83.78,83.78,41140.0,78.1594,78.1873,78.0197,78.0197,41140.0
2017-06-21 14:00:00,83.77,83.94,83.75,83.9,49374.0,78.0104,78.1687,77.9918,78.1315,49374.0
2017-06-21 14:10:00,83.91,84.15,83.9,84.15,62869.0,78.1408,78.3643,78.1315,78.3643,62869.0
2017-06-21 14:20:00,84.15,84.18,84.04,84.05,35544.0,78.3643,78.3922,78.2618,78.2711,35544.0
2017-06-21 14:30:00,84.04,84.28,84.03,84.28,28105.0,78.2618,78.4853,78.2525,78.4853,28105.0
2017-06-21 14:40:00,84.28,84.38,84.21,84.24,10675.0,78.4853,78.5785,78.4201,78.4481,10675.0
2017-06-21 14:50:00,84.21,84.29,84.18,84.2,26149.0,78.4201,78.4946,78.3922,78.4108,26149.0
2017-06-21 15:00:00,84.19,84.19,84.07,84.11,18140.0,78.4015,78.4015,78.2898,78.327,18140.0
2017-06-21 15:10:00,84.11,84.16,84.07,84.07,24213.0,78.327,78.3736,78.2898,78.2898,24213.0
2017-06-21 15:20:00,84.08,84.17,84.08,84.15,17354.0,78.2991,78.3829,78.2991,78.3643,17354.0
2017-06-21 15:30:00,84.15,84.15,83.93,83.94,43262.0,78.3643,78.3643,78.1594,78.1687,43262.0
2017-06-21 15:40:00,83.93,84.03,83.91,83.95,65761.0,78.1594,78.2525,78.1408,78.178,65761.0
2017-06-21 15:50:00,83.95,84.06,83.95,84.05,145328.0,78.178,78.2805,78.178,78.2711,145328.0
2017-06-22 09:30:00,83.98,84.51,83.88,84.36,68188.0,78.206,78.6995,78.1128,78.5598,68188.0
2017-06-22 09:40:00,84.4,84.8,84.36,84.75,26735.0,78.5971,78.9696,78.5598,78.923,26735.0
2017-06-22 09:50:00,84.73,85.3,84.73,85.25,173635.0,78.9044,79.4352,78.9044,79.3886,173635.0
2017-06-22 10:00:00,85.29,85.53,85.09,85.28,149831.0,79.4259,79.6494,79.2396,79.4166,149831.0
2017-06-22 10:10:00,85.28,85.64,85.11,85.59,96477.0,79.4166,79.7518,79.2583,79.7053,96477.0
2017-06-22 10:20:00,85.6,86.0,85.47,85.95,162135.0,79.7146,80.0871,79.5935,80.0405,162135.0
2017-06-22 10:30:00,85.97,86.54,85.83,86.49,251804.0,80.0591,80.5899,79.9288,80.5434,251804.0
2017-06-22 10:40:00,86.49,87.47,86.37,87.47,128586.0,80.5434,81.456,80.4316,81.456,128586.0
2017-06-22 10:50:00,87.41,87.41,86.89,86.93,164162.0,81.4001,81.4001,80.9159,80.9531,164162.0
2017-06-22 11:00:00,86.92,87.3,86.67,87.25,74195.0,80.9438,81.2977,80.711,81.2511,74195.0
2017-06-22 11:10:00,87.25,87.6,87.24,87.4,70548.0,81.2511,81.5771,81.2418,81.3908,70548.0
2017-06-22 11:20:00,87.41,87.77,87.39,87.77,68763.0,81.4001,81.7354,81.3815,81.7354,68763.0
2017-06-22 11:30:00,87.77,87.88,87.33,87.37,96268.0,81.7354,81.8378,81.3256,81.3629,96268.0
2017-06-22 11:40:00,87.37,87.67,87.29,87.31,116998.0,81.3629,81.6423,81.2884,81.307,116998.0
2017-06-22 11:50:00,87.3,87.31,87.17,87.23,113833.0,81.2977,81.307,81.1766,81.2325,113833.0
2017-06-22 12:00:00,87.28,87.61,87.25,87.29,41704.0,81.2791,81.5864,81.2511,81.2884,41704.0
2017-06-22 12:10:00,87.31,87.32,87.07,87.07,29084.0,81.307,81.3163,81.0835,81.0835,29084.0
2017-06-22 12:20:00,87.08,87.23,87.05,87.15,12563.0,81.0928,81.2325,81.0649,81.158,12563.0
2017-06-22 12:30:00,87.09,87.24,87.09,87.16,24897.0,81.1021,81.2418,81.1021,81.1673,24897.0
2017-06-22 12:40:00,87.16,87.32,87.13,87.27,30067.0,81.1673,81.3163,81.1394,81.2698,30067.0
2017-06-22 12:50:00,87.28,87.34,87.12,87.2,20183.0,81.2791,81.3349,81.1301,81.2046,20183.0
2017-06-22 13:00:00,87.21,87.26,86.99,87.04,47047.0,81.2139,81.2604,81.009,81.0556,47047.0
2017-06-22 13:10:00,87.05,87.1,86.86,86.88,21932.0,81.0649,81.1114,80.8879,80.9066,21932.0
2017-06-22 13:20:00,86.9,86.91,86.66,86.7,20577.0,80.9252,80.9345,80.7017,80.7389,20577.0
2017-06-22 13:30:00,86.69,86.92,86.56,86.73,41708.0,80.7296,80.9438,80.6086,80.7669,41708.0
2017-06-22 13:40:00,86.75,86.88,86.63,86.88,51470.0,80.7855,80.9066,80.6738,80.9066,51470.0
2017-06-22 13:50:00,86.87,86.96,86.63,86.63,40476.0,80.8973,80.9811,80.6738,80.6738,40476.0
2017-06-22 14:00:00,86.64,86.76,86.64,86.7,22022.0,80.6831,80.7948,80.6831,80.7389,22022.0
2017-06-22 14:10:00,86.68,86.75,86.63,86.66,22712.0,80.7203,80.7855,80.6738,80.7017,22712.0
2017-06-22 14:20:00,86.64,86.65,86.55,86.61,17326.0,80.6831,80.6924,80.5993,80.6551,17326.0
2017-06-22 14:30:00,86.6,86.62,86.46,86.5,36386.0,80.6458,80.6644,80.5154,80.5527,36386.0
2017-06-22 14:40:00,86.51,86.64,86.4,86.56,29979.0,80.562,80.6831,80.4596,80.6086,29979.0
2017-06-22 14:50:00,86.56,86.6,86.49,86.56,22786.0,80.6086,80.6458,80.5434,80.6086,22786.0
2017-06-22 15:00:00,86.57,86.57,86.46,86.49,30626.0,80.6179,80.6179,80.5154,80.5434,30626.0
2017-06-22 15:10:00,86.49,86.51,86.39,86.39,37278.0,80.5434,80.562,80.4503,80.4503,37278.0
2017-06-22 15:20:00,86.4,86.43,86.34,86.37,22406.0,80.4596,80.4875,80.4037,80.4316,22406.0
2017-06-22 15:30:00,86.36,86.4,86.27,86.29,43165.0,80.4223,80.4596,80.3385,80.3571,43165.0
2017-06-22 15:40:00,86.29,86.37,86.25,86.27,67649.0,80.3571,80.4316,80.3199,80.3385,67649.0
2017-06-22 15:50:00,86.27,86.27,86.01,86.15,198600.0,80.3385,80.3385,80.0964,80.2268,198600.0
2017-06-23 09:30:00,86.37,86.49,85.72,85.8,46981.0,80.4316,80.5434,79.8263,79.9008,46981.0
2017-06-23 09:40:00,85.81,86.18,85.59,86.18,26731.0,79.9101,80.2547,79.7053,80.2547,26731.0
2017-06-23 09:50:00,86.19,86.47,86.13,86.28,41136.0,80.264,80.5248,80.2081,80.3478,41136.0
2017-06-23 10:00:00,86.25,86.26,86.03,86.23,29628.0,80.3199,80.3292,80.115,80.3013,29628.0
2017-06-23 10:10:00,86.23,86.47,86.22,86.43,39882.0,80.3013,80.5248,80.2919,80.4875,39882.0
2017-06-23 10:20:00,86.42,86.43,86.21,86.32,24037.0,80.4782,80.4875,80.2826,80.3851,24037.0
2017-06-23 10:30:00,86.31,86.49,86.17,86.31,35907.0,80.3758,80.5434,80.2454,80.3758,35907.0
2017-06-23 10:40:00,86.32,86.34,86.15,86.33,22815.0,80.3851,80.4037,80.2268,80.3944,22815.0
2017-06-23 10:50:00,86.35,86.58,86.35,86.54,20660.0,80.413,80.6272,80.413,80.5899,20660.0
2017-06-23 11:00:00,86.52,86.52,86.19,86.2,19966.0,80.5713,80.5713,80.264,80.2733,19966.0
2017-06-23 11:10:00,86.16,86.22,86.06,86.08,16334.0,80.2361,80.2919,80.1429,80.1616,16334.0
2017-06-23 11:20:00,86.11,86.17,86.02,86.11,16118.0,80.1895,80.2454,80.1057,80.1895,16118.0
2017-06-23 11:30:00,86.11,86.12,85.95,85.96,13568.0,80.1895,80.1988,80.0405,80.0498,13568.0
2017-06-23 11:40:00,85.99,86.05,85.95,86.05,18871.0,80.0778,80.1336,80.0405,80.1336,18871.0
2017-06-23 11:50:00,86.05,86.24,86.05,86.24,23306.0,80.1336,80.3106,80.1336,80.3106,23306.0
2017-06-23 12:00:00,86.22,86.39,86.22,86.37,23001.0,80.2919,80.4503,80.2919,80.4316,23001.0
2017-06-23 12:10:00,86.36,86.42,86.33,86.33,12137.0,80.4223,80.4782,80.3944,80.3944,12137.0
2017-06-23 12:20:00,86.36,86.38,86.3,86.31,14540.0,80.4223,80.4409,80.3664,80.3758,14540.0
2017-06-23 12:30:00,86.31,86.34,86.21,86.26,24431.0,80.3758,80.4037,80.2826,80.3292,24431.0
2017-06-23 12:40:00,86.28,86.29,86.2,86.23,13835.0,80.3478,80.3571,80.2733,80.3013,13835.0
2017-06-23 12:50:00,86.21,86.28,86.2,86.23,17838.0,80.2826,80.3478,80.2733,80.3013,17838.0
2017-06-23 13:00:00,86.25,86.33,86.2,86.25,21277.0,80.3199,80.3944,80.2733,80.3199,21277.0
2017-06-23 13:10:00,86.27,86.27,86.15,86.16,10159.0,80.3385,80.3385,80.2268,80.2361,10159.0
2017-06-23 13:20:00,86.16,86.18,86.06,86.06,10950.0,80.2361,80.2547,80.1429,80.1429,10950.0
2017-06-23 13:30:00,86.05,86.18,86.03,86.14,22890.0,80.1336,80.2547,80.115,80.2174,22890.0
2017-06-23 13:40:00,86.14,86.14,85.94,85.94,14461.0,80.2174,80.2174,80.0312,80.0312,14461.0
2017-06-23 13:50:00,85.96,86.05,85.84,85.92,14872.0,80.0498,80.1336,79.9381,80.0126,14872.0
2017-06-23 14:00:00,85.92,85.95,85.69,85.74,31659.0,80.0126,80.0405,79.7984,79.8449,31659.0
2017-06-23 14:10:00,85.74,85.8,85.63,85.66,31757.0,79.8449,79.9008,79.7425,79.7705,31757.0
2017-06-23 14:20:00,85.64,85.65,85.51,85.59,30973.0,79.7518,79.7611,79.6308,79.7053,30973.0
2017-06-23 14:30:00,85.57,85.82,85.54,85.72,49879.0,79.6866,79.9194,79.6587,79.8263,49879.0
2017-06-23 14:40:00,85.72,85.87,85.72,85.74,33546.0,79.8263,79.966,79.8263,79.8449,33546.0
2017-06-23 14:50:00,85.74,85.9,85.73,85.87,67157.0,79.8449,79.9939,79.8356,79.966,67157.0
2017-06-23 15:00:00,85.88,85.94,85.76,85.81,47414.0,79.9753,80.0312,79.8636,79.9101,47414.0
2017-06-23 15:10:00,85.81,86.01,85.81,85.98,41729.0,79.9101,80.0964,79.9101,80.0684,41729.0
2017-06-23 15:20:00,85.97,85.97,85.73,85.84,49805.0,80.0591,80.0591,79.8356,79.9381,49805.0
2017-06-23 15:30:00,85.84,86.06,85.84,85.95,52962.0,79.9381,80.1429,79.9381,80.0405,52962.0
2017-06-23 15:40:00,85.96,86.3,85.95,86.28,120449.0,80.0498,80.3664,80.0405,80.3478,120449.0
2017-06-23 15:50:00,86.28,86.44,86.2,86.25,227951.0,80.3478,80.4968,80.2733,80.3199,227951.0
2017-06-26 09:30:00,86.23,86.61,86.15,86.53,38626.0,80.3013,80.6551,80.2268,80.5806,38626.0
2017-06-26 09:40:00,86.54,86.84,86.53,86.66,19158.0,80.5899,80.8693,80.5806,80.7017,19158.0
2017-06-26 09:50:00,86.61,86.8,86.47,86.76,28015.0,80.6551,80.8321,80.5248,80.7948,28015.0
2017-06-26 10:00:00,86.76,87.23,86.76,87.23,26096.0,80.7948,81.2325,80.7948,81.2325,26096.0
2017-06-26 10:10:00,87.22,87.32,87.11,87.12,41943.0,81.2232,81.3163,81.1208,81.1301,41943.0
2017-06-26 10:20:00,87.11,87.16,86.86,87.1,25855.0,81.1208,81.1673,80.8879,81.1114,25855.0
2017-06-26 10:30:00,87.08,87.1,86.97,87.02,51276.0,81.0928,81.1114,80.9904,81.0369,51276.0
2017-06-26 10:40:00,87.0,87.18,87.0,87.15,41744.0,81.0183,81.1859,81.0183,81.158,41744.0
2017-06-26 10:50:00,87.16,87.33,87.13,87.31,56056.0,81.1673,81.3256,81.1394,81.307,56056.0
2017-06-26 11:00:00,87.31,87.37,86.96,87.11,38486.0,81.307,81.3629,80.9811,81.1208,38486.0
2017-06-26 11:10:00,87.09,87.24,86.98,87.18,32579.0,81.1021,81.2418,80.9997,81.1859,32579.0
2017-06-26 11:20:00,87.18,87.19,86.88,86.88,31608.0,81.1859,81.1953,80.9066,80.9066,31608.0
2017-06-26 11:30:00,86.85,86.93,86.76,86.8,25207.0,80.8786,80.9531,80.7948,80.8321,25207.0
2017-06-26 11:40:00,86.79,86.95,86.79,86.89,19017.0,80.8228,80.9718,80.8228,80.9159,19017.0
2017-06-26 11:50:00,86.9,86.95,86.78,86.8,9701.0,80.9252,80.9718,80.8134,80.8321,9701.0
2017-06-26 12:00:00,86.83,86.88,86.72,86.74,10457.0,80.86,80.9066,80.7576,80.7762,10457.0
2017-06-26 12:10:00,86.74,86.84,86.65,86.76,12978.0,80.7762,80.8693,80.6924,80.7948,12978.0
2017-06-26 12:20:00,86.75,87.05,86.75,87.01,73195.0,80.7855,81.0649,80.7855,81.0276,73195.0
2017-06-26 12:30:00,87.02,87.2,87.02,87.1,14527.0,81.0369,81.2046,81.0369,81.1114,14527.0
2017-06-26 12:40:00,87.08,87.19,87.08,87.15,10322.0,81.0928,81.1953,81.0928,81.158,10322.0
2017-06-26 12:50:00,87.13,87.15,87.01,87.03,13156.0,81.1394,81.158,81.0276,81.0463,13156.0
2017-06-26 13:00:00,87.03,87.05,86.94,87.05,15454.0,81.0463,81.0649,80.9624,81.0649,15454.0
2017-06-26 13:10:00,87.06,87.06,86.96,86.97,10127.0,81.0742,81.0742,80.9811,80.9904,10127.0
2017-06-26 13:20:00,86.95,86.99,86.88,86.95,11320.0,80.9718,81.009,80.9066,80.9718,11320.0
2017-06-26 13:30:00,86.96,87.09,86.94,87.05,11199.0,80.9811,81.1021,80.9624,81.0649,11199.0
2017-06-26 13:40:00,87.06,87.06,86.89,86.9,15554.0,81.0742,81.0742,80.9159,80.9252,15554.0
2017-06-26 13:50:00,86.91,86.96,86.89,86.94,9799.0,80.9345,80.9811,80.9159,80.9624,9799.0
2017-06-26 14:00:00,86.94,86.95,86.74,86.77,13663.0,80.9624,80.9718,80.7762,80.8041,13663.0
2017-06-26 14:10:00,86.77,86.86,86.75,86.78,7468.0,80.8041,80.8879,80.7855,80.8134,7468.0
2017-06-26 14:20:00,86.79,86.8,86.69,86.69,10885.0,80.8228,80.8321,80.7296,80.7296,10885.0
2017-06-26 14:30:00,86.67,86.85,86.62,86.84,18808.0,80.711,80.8786,80.6644,80.8693,18808.0
2017-06-26 14:40:00,86.82,86.9,86.82,86.86,18696.0,80.8507,80.9252,80.8507,80.8879,18696.0
2017-06-26 14:50:00,86.87,86.89,86.75,86.8,19933.0,80.8973,80.9159,80.7855,80.8321,19933.0
2017-06-26 15:00:00,86.8,86.89,86.78,86.86,30135.0,80.8321,80.9159,80.8134,80.8879,30135.0
2017-06-26 15:10:00,86.86,86.9,86.82,86.85,21775.0,80.8879,80.9252,80.8507,80.8786,21775.0
2017-06-26 15:20:00,86.85,86.86,86.76,86.82,19755.0,80.8786,80.8879,80.7948,80.8507,19755.0
2017-06-26 15:30:00,86.8,86.9,86.75,86.85,23329.0,80.8321,80.9252,80.7855,80.8786,23329.0
2017-06-26 15:40:00,86.84,86.85,86.68,86.68,39647.0,80.8693,80.8786,80.7203,80.7203,39647.0
2017-06-26 15:50:00,86.67,86.78,86.57,86.63,147200.0,80.711,80.8134,80.6179,80.6738,147200.0
2017-06-27 09:30:00,86.43,86.97,85.88,86.27,77148.0,80.4875,80.9904,79.9753,80.3385,77148.0
2017-06-27 09:40:00,86.27,86.77,86.0,86.66,55332.0,80.3385,80.8041,80.0871,80.7017,55332.0
2017-06-27 09:50:00,86.66,86.82,86.41,86.62,33846.0,80.7017,80.8507,80.4689,80.6644,33846.0
2017-06-27 10:00:00,86.6,86.99,86.47,86.99,13227.0,80.6458,81.009,80.5248,81.009,13227.0
2017-06-27 10:10:00,86.99,87.0,86.68,86.92,14402.0,81.009,81.0183,80.7203,80.9438,14402.0
2017-06-27 10:20:00,86.97,87.04,86.83,86.91,15660.0,80.9904,81.0556,80.86,80.9345,15660.0
2017-06-27 10:30:00,86.96,87.0,86.81,86.83,12499.0,80.9811,81.0183,80.8414,80.86,12499.0
2017-06-27 10:40:00,86.87,86.93,86.71,86.89,18016.0,80.8973,80.9531,80.7483,80.9159,18016.0
2017-06-27 10:50:00,86.9,86.93,86.7,86.7,26858.0,80.9252,80.9531,80.7389,80.7389,26858.0
2017-06-27 11:00:00,86.7,86.75,86.56,86.62,51925.0,80.7389,80.7855,80.6086,80.6644,51925.0
2017-06-27 11:10:00,86.66,86.72,86.53,86.59,28918.0,80.7017,80.7576,80.5806,80.6365,28918.0
2017-06-27 11:20:00,86.59,86.6,86.44,86.53,26871.0,80.6365,80.6458,80.4968,80.5806,26871.0
2017-06-27 11:30:00,86.51,86.64,86.46,86.64,26715.0,80.562,80.6831,80.5154,80.6831,26715.0
2017-06-27 11:40:00,86.63,86.67,86.52,86.56,45335.0,80.6738,80.711,80.5713,80.6086,45335.0
2017-06-27 11:50:00,86.53,86.57,86.46,86.53,21211.0,80.5806,80.6179,80.5154,80.5806,21211.0
2017-06-27 12:00:00,86.51,86.56,86.34,86.34,19416.0,80.562,80.6086,80.4037,80.4037,19416.0
2017-06-27 12:10:00,86.34,86.35,86.14,86.33,25721.0,80.4037,80.413,80.2174,80.3944,25721.0
2017-06-27 12:20:00,86.32,86.36,86.28,86.34,15719.0,80.3851,80.4223,80.3478,80.4037,15719.0
2017-06-27 12:30:00,86.34,86.37,86.27,86.34,11678.0,80.4037,80.4316,80.3385,80.4037,11678.0
2017-06-27 12:40:00,86.35,86.49,86.35,86.49,22581.0,80.413,80.5434,80.413,80.5434,22581.0
2017-06-27 12:50:00,86.49,86.69,86.49,86.55,28092.0,80.5434,80.7296,80.5434,80.5993,28092.0
2017-06-27 13:00:00,86.53,86.53,86.39,86.44,17775.0,80.5806,80.5806,80.4503,80.4968,17775.0
2017-06-27 13:10:00,86.42,86.48,86.38,86.43,13686.0,80.4782,80.5341,80.4409,80.4875,13686.0
2017-06-27 13:20:00,86.45,86.5,86.4,86.4,12760.0,80.5061,80.5527,80.4596,80.4596,12760.0
2017-06-27 13:30:00,86.41,86.45,86.23,86.25,18557.0,80.4689,80.5061,80.3013,80.3199,18557.0
2017-06-27 13:40:00,86.24,86.31,86.13,86.23,42389.0,80.3106,80.3758,80.2081,80.3013,42389.0
2017-06-27 13:50:00,86.23,86.3,86.15,86.27,26179.0,80.3013,80.3664,80.2268,80.3385,26179.0
2017-06-27 14:00:00,86.27,86.34,86.2,86.23,25626.0,80.3385,80.4037,80.2733,80.3013,25626.0
2017-06-27 14:10:00,86.23,86.3,86.13,86.26,21708.0,80.3013,80.3664,80.2081,80.3292,21708.0
2017-06-27 14:20:00,86.26,86.36,86.18,86.3,20942.0,80.3292,80.4223,80.2547,80.3664,20942.0
2017-06-27 14:30:00,86.28,86.45,86.27,86.45,25245.0,80.3478,80.5061,80.3385,80.5061,25245.0
2017-06-27 14:40:00,86.46,86.48,86.29,86.29,25830.0,80.5154,80.5341,80.3571,80.3571,25830.0
2017-06-27 14:50:00,86.3,86.36,86.22,86.23,16560.0,80.3664,80.4223,80.2919,80.3013,16560.0
2017-06-27 15:00:00,86.26,86.31,86.22,86.26,35878.0,80.3292,80.3758,80.2919,80.3292,35878.0
2017-06-27 15:10:00,86.25,86.31,86.21,86.21,47329.0,80.3199,80.3758,80.2826,80.2826,47329.0
2017-06-27 15:20:00,86.23,86.28,86.2,86.23,23576.0,80.3013,80.3478,80.2733,80.3013,23576.0
2017-06-27 15:30:00,86.24,86.33,86.21,86.28,62132.0,80.3106,80.3944,80.2826,80.3478,62132.0
2017-06-27 15:40:00,86.28,86.28,86.06,86.16,54342.0,80.3478,80.3478,80.1429,80.2361,54342.0
2017-06-27 15:50:00,86.15,86.16,86.0,86.02,123466.0,80.2268,80.2361,80.0871,80.1057,123466.0
2017-06-28 09:30:00,86.86,87.22,86.46,86.74,68808.0,80.8879,81.2232,80.5154,80.7762,68808.0
2017-06-28 09:40:00,86.72,86.96,86.69,86.82,21734.0,80.7576,80.9811,80.7296,80.8507,21734.0
2017-06-28 09:50:00,86.88,87.05,86.79,86.79,19803.0,80.9066,81.0649,80.8228,80.8228,19803.0
2017-06-28 10:00:00,86.79,86.91,86.62,86.62,57725.0,80.8228,80.9345,80.6644,80.6644,57725.0
2017-06-28 10:10:00,86.62,86.84,86.46,86.8,24584.0,80.6644,80.8693,80.5154,80.8321,24584.0
2017-06-28 10:20:00,86.81,87.15,86.79,87.0,128217.0,80.8414,81.158,80.8228,81.0183,128217.0
2017-06-28 10:30:00,87.04,87.13,87.01,87.08,16644.0,81.0556,81.1394,81.0276,81.0928,16644.0
2017-06-28 10:40:00,87.09,87.29,87.09,87.23,56290.0,81.1021,81.2884,81.1021,81.2325,56290.0
2017-06-28 10:50:00,87.27,87.52,87.24,87.48,27861.0,81.2698,81.5026,81.2418,81.4653,27861.0
2017-06-28 11:00:00,87.49,87.51,87.04,87.06,24430.0,81.4746,81.4933,81.0556,81.0742,24430.0
2017-06-28 11:10:00,87.07,87.28,87.06,87.22,23517.0,81.0835,81.2791,81.0742,81.2232,23517.0
2017-06-28 11:20:00,87.22,87.3,87.17,87.21,15440.0,81.2232,81.2977,81.1766,81.2139,15440.0
2017-06-28 11:30:00,87.2,87.3,87.18,87.29,15734.0,81.2046,81.2977,81.1859,81.2884,15734.0
2017-06-28 11:40:00,87.29,87.29,87.19,87.2,7360.0,81.2884,81.2884,81.1953,81.2046,7360.0
2017-06-28 11:50:00,87.18,87.48,87.18,87.48,12006.0,81.1859,81.4653,81.1859,81.4653,12006.0
2017-06-28 12:00:00,87.43,87.43,87.25,87.26,13083.0,81.4188,81.4188,81.2511,81.2604,13083.0
2017-06-28 12:10:00,87.3,87.44,87.3,87.3,12199.0,81.2977,81.4281,81.2977,81.2977,12199.0
2017-06-28 12:20:00,87.29,87.33,87.19,87.21,9946.0,81.2884,81.3256,81.1953,81.2139,9946.0
2017-06-28 12:30:00,87.23,87.26,87.1,87.1,7938.0,81.2325,81.2604,81.1114,81.1114,7938.0
2017-06-28 12:40:00,87.13,87.16,87.09,87.09,10257.0,81.1394,81.1673,81.1021,81.1021,10257.0
2017-06-28 12:50:00,87.07,87.12,87.05,87.08,8102.0,81.0835,81.1301,81.0649,81.0928,8102.0
2017-06-28 13:00:00,87.08,87.19,87.08,87.16,10087.0,81.0928,81.1953,81.0928,81.1673,10087.0
2017-06-28 13:10:00,87.14,87.21,87.07,87.21,8452.0,81.1487,81.2139,81.0835,81.2139,8452.0
2017-06-28 13:20:00,87.23,87.29,87.22,87.25,5863.0,81.2325,81.2884,81.2232,81.2511,5863.0
2017-06-28 13:30:00,87.24,87.24,87.11,87.14,8470.0,81.2418,81.2418,81.1208,81.1487,8470.0
2017-06-28 13:40:00,87.14,87.24,87.05,87.22,31193.0,81.1487,81.2418,81.0649,81.2232,31193.0
2017-06-28 13:50:00,87.26,87.29,87.17,87.25,10207.0,81.2604,81.2884,81.1766,81.2511,10207.0
2017-06-28 14:00:00,87.25,87.29,87.21,87.27,38271.0,81.2511,81.2884,81.2139,81.2698,38271.0
2017-06-28 14:10:00,87.27,87.31,87.23,87.24,12747.0,81.2698,81.307,81.2325,81.2418,12747.0
2017-06-28 14:20:00,87.28,87.35,87.24,87.3,31067.0,81.2791,81.3443,81.2418,81.2977,31067.0
2017-06-28 14:30:00,87.31,87.33,87.28,87.29,27015.0,81.307,81.3256,81.2791,81.2884,27015.0
2017-06-28 14:40:00,87.31,87.39,87.29,87.39,31992.0,81.307,81.3815,81.2884,81.3815,31992.0
2017-06-28 14:50:00,87.37,87.43,87.34,87.42,16710.0,81.3629,81.4188,81.3349,81.4094,16710.0
2017-06-28 15:00:00,87.43,87.46,87.35,87.41,30946.0,81.4188,81.4467,81.3443,81.4001,30946.0
2017-06-28 15:10:00,87.4,87.46,87.34,87.44,27706.0,81.3908,81.4467,81.3349,81.4281,27706.0
2017-06-28 15:20:00,87.43,87.44,87.34,87.41,23210.0,81.4188,81.4281,81.3349,81.4001,23210.0
2017-06-28 15:30:00,87.41,87.42,87.29,87.29,33100.0,81.4001,81.4094,81.2884,81.2884,33100.0
2017-06-28 15:40:00,87.29,87.3,87.11,87.15,51246.0,81.2884,81.2977,81.1208,81.158,51246.0
2017-06-28 15:50:00,87.16,87.2,86.97,87.04,184196.0,81.1673,81.2046,80.9904,81.0556,184196.0
2017-06-29 09:30:00,87.25,87.25,86.7,87.12,59426.0,81.2511,81.2511,80.7389,81.1301,59426.0
2017-06-29 09:40:00,87.1,87.15,86.88,87.12,19888.0,81.1114,81.158,80.9066,81.1301,19888.0
2017-06-29 09:50:00,87.1,87.53,87.05,87.5,16510.0,81.1114,81.5119,81.0649,81.4839,16510.0
2017-06-29 10:00:00,87.5,87.75,87.46,87.67,46212.0,81.4839,81.7168,81.4467,81.6423,46212.0
2017-06-29 10:10:00,87.64,87.64,87.4,87.41,52352.0,81.6143,81.6143,81.3908,81.4001,52352.0
2017-06-29 10:20:00,87.4,87.42,87.22,87.35,36122.0,81.3908,81.4094,81.2232,81.3443,36122.0
2017-06-29 10:30:00,87.35,87.4,87.18,87.34,25887.0,81.3443,81.3908,81.1859,81.3349,25887.0
2017-06-29 10:40:00,87.34,87.79,87.33,87.78,32736.0,81.3349,81.754,81.3256,81.7447,32736.0
2017-06-29 10:50:00,87.72,87.76,87.55,87.55,20494.0,81.6888,81.7261,81.5305,81.5305,20494.0
2017-06-29 11:00:00,87.55,87.73,87.51,87.65,45010.0,81.5305,81.6981,81.4933,81.6236,45010.0
2017-06-29 11:10:00,87.65,87.65,87.26,87.28,17392.0,81.6236,81.6236,81.2604,81.2791,17392.0
2017-06-29 11:20:00,87.33,87.46,87.29,87.41,19903.0,81.3256,81.4467,81.2884,81.4001,19903.0
2017-06-29 11:30:00,87.42,87.45,87.21,87.25,41939.0,81.4094,81.4374,81.2139,81.2511,41939.0
2017-06-29 11:40:00,87.24,87.36,87.17,87.17,19214.0,81.2418,81.3536,81.1766,81.1766,19214.0
2017-06-29 11:50:00,87.17,87.19,87.1,87.14,12887.0,81.1766,81.1953,81.1114,81.1487,12887.0
2017-06-29 12:00:00,87.13,87.22,87.04,87.11,12412.0,81.1394,81.2232,81.0556,81.1208,12412.0
2017-06-29 12:10:00,87.13,87.15,86.85,86.88,22356.0,81.1394,81.158,80.8786,80.9066,22356.0
2017-06-29 12:20:00,86.88,86.9,86.77,86.81,8496.0,80.9066,80.9252,80.8041,80.8414,8496.0
2017-06-29 12:30:00,86.79,86.87,86.71,86.74,15121.0,80.8228,80.8973,80.7483,80.7762,15121.0
2017-06-29 12:40:00,86.75,86.8,86.68,86.68,12404.0,80.7855,80.8321,80.7203,80.7203,12404.0
2017-06-29 12:50:00,86.69,86.72,86.6,86.6,18441.0,80.7296,80.7576,80.6458,80.6458,18441.0
2017-06-29 13:00:00,86.62,86.7,86.52,86.58,16727.0,80.6644,80.7389,80.5713,80.6272,16727.0
2017-06-29 13:10:00,86.54,86.54,86.35,86.36,19890.0,80.5899,80.5899,80.413,80.4223,19890.0
2017-06-29 13:20:00,86.35,86.38,86.08,86.14,31749.0,80.413,80.4409,80.1616,80.2174,31749.0
2017-06-29 13:30:00,86.14,86.43,86.14,86.39,49569.0,80.2174,80.4875,80.2174,80.4503,49569.0
2017-06-29 13:40:00,86.39,86.61,86.38,86.56,30029.0,80.4503,80.6551,80.4409,80.6086,30029.0
2017-06-29 13:50:00,86.59,86.71,86.58,86.59,33259.0,80.6365,80.7483,80.6272,80.6365,33259.0
2017-06-29 14:00:00,86.58,86.91,86.52,86.84,43973.0,80.6272,80.9345,80.5713,80.8693,43973.0
2017-06-29 14:10:00,86.82,87.01,86.78,86.89,23804.0,80.8507,81.0276,80.8134,80.9159,23804.0
2017-06-29 14:20:00,86.86,86.99,86.84,86.95,25747.0,80.8879,81.009,80.8693,80.9718,25747.0
2017-06-29 14:30:00,86.96,86.98,86.75,86.87,17947.0,80.9811,80.9997,80.7855,80.8973,17947.0
2017-06-29 14:40:00,86.84,86.87,86.75,86.78,13667.0,80.8693,80.8973,80.7855,80.8134,13667.0
2017-06-29 14:50:00,86.77,86.91,86.72,86.91,36615.0,80.8041,80.9345,80.7576,80.9345,36615.0
2017-06-29 15:00:00,86.93,87.1,86.93,86.93,43652.0,80.9531,81.1114,80.9531,80.9531,43652.0
2017-06-29 15:10:00,86.96,87.03,86.87,87.01,18303.0,80.9811,81.0463,80.8973,81.0276,18303.0
2017-06-29 15:20:00,86.99,87.07,86.84,86.87,18769.0,81.009,81.0835,80.8693,80.8973,18769.0
2017-06-29 15:30:00,86.88,87.01,86.87,86.97,34561.0,80.9066,81.0276,80.8973,80.9904,34561.0
2017-06-29 15:40:00,86.97,86.99,86.77,86.77,50342.0,80.9904,81.009,80.8041,80.8041,50342.0
2017-06-29 15:50:00,86.77,86.93,86.75,86.82,155867.0,80.8041,80.9531,80.7855,80.8507,155867.0
2017-06-30 09:30:00,87.23,87.4,87.16,87.32,21357.0,81.2325,81.3908,81.1673,81.3163,21357.0
2017-06-30 09:40:00,87.34,87.58,87.34,87.48,23624.0,81.3349,81.5584,81.3349,81.4653,23624.0
2017-06-30 09:50:00,87.44,87.79,87.44,87.59,43623.0,81.4281,81.754,81.4281,81.5678,43623.0
2017-06-30 10:00:00,87.56,87.59,87.44,87.5,47187.0,81.5398,81.5678,81.4281,81.4839,47187.0
2017-06-30 10:10:00,87.47,87.51,87.36,87.48,36482.0,81.456,81.4933,81.3536,81.4653,36482.0
2017-06-30 10:20:00,87.45,87.46,87.25,87.39,67251.0,81.4374,81.4467,81.2511,81.3815,67251.0
2017-06-30 10:30:00,87.39,87.43,87.18,87.2,33339.0,81.3815,81.4188,81.1859,81.2046,33339.0
2017-06-30 10:40:00,87.18,87.29,87.1,87.28,43248.0,81.1859,81.2884,81.1114,81.2791,43248.0
2017-06-30 10:50:00,87.29,87.34,87.22,87.26,13583.0,81.2884,81.3349,81.2232,81.2604,13583.0
2017-06-30 11:00:00,87.23,87.41,87.2,87.39,43042.0,81.2325,81.4001,81.2046,81.3815,43042.0
2017-06-30 11:10:00,87.39,87.47,87.35,87.47,33685.0,81.3815,81.456,81.3443,81.456,33685.0
2017-06-30 11:20:00,87.45,87.61,87.43,87.52,34658.0,81.4374,81.5864,81.4188,81.5026,34658.0
2017-06-30 11:30:00,87.51,87.61,87.46,87.59,40014.0,81.4933,81.5864,81.4467,81.5678,40014.0
2017-06-30 11:40:00,87.58,87.69,87.58,87.6,24959.0,81.5584,81.6609,81.5584,81.5771,24959.0
2017-06-30 11:50:00,87.57,87.64,87.44,87.48,15614.0,81.5491,81.6143,81.4281,81.4653,15614.0
2017-06-30 12:00:00,87.44,87.52,87.37,87.38,10264.0,81.4281,81.5026,81.3629,81.3722,10264.0
2017-06-30 12:10:00,87.35,87.38,87.29,87.37,7727.0,81.3443,81.3722,81.2884,81.3629,7727.0
2017-06-30 12:20:00,87.35,87.35,87.22,87.27,6600.0,81.3443,81.3443,81.2232,81.2698,6600.0
2017-06-30 12:30:00,87.26,87.31,87.24,87.27,9805.0,81.2604,81.307,81.2418,81.2698,9805.0
2017-06-30 12:40:00,87.24,87.27,87.2,87.23,11428.0,81.2418,81.2698,81.2046,81.2325,11428.0
2017-06-30 12:50:00,87.25,87.31,87.21,87.26,12561.0,81.2511,81.307,81.2139,81.2604,12561.0
2017-06-30 13:00:00,87.25,87.27,87.17,87.17,8312.0,81.2511,81.2698,81.1766,81.1766,8312.0
2017-06-30 13:10:00,87.17,87.19,87.12,87.16,9580.0,81.1766,81.1953,81.1301,81.1673,9580.0
2017-06-30 13:20:00,87.15,87.18,87.09,87.18,9932.0,81.158,81.1859,81.1021,81.1859,9932.0
2017-06-30 13:30:00,87.17,87.24,87.1,87.22,9321.0,81.1766,81.2418,81.1114,81.2232,9321.0
2017-06-30 13:40:00,87.21,87.26,87.2,87.22,8446.0,81.2139,81.2604,81.2046,81.2232,8446.0
2017-06-30 13:50:00,87.22,87.29,87.16,87.17,6617.0,81.2232,81.2884,81.1673,81.1766,6617.0
2017-06-30 14:00:00,87.17,87.19,87.12,87.19,11167.0,81.1766,81.1953,81.1301,81.1953,11167.0
2017-06-30 14:10:00,87.18,87.27,87.14,87.22,14627.0,81.1859,81.2698,81.1487,81.2232,14627.0
2017-06-30 14:20:00,87.2,87.24,87.13,87.13,14259.0,81.2046,81.2418,81.1394,81.1394,14259.0
2017-06-30 14:30:00,87.13,87.24,87.13,87.23,11543.0,81.1394,81.2418,81.1394,81.2325,11543.0
2017-06-30 14:40:00,87.24,87.24,87.16,87.2,12021.0,81.2418,81.2418,81.1673,81.2046,12021.0
2017-06-30 14:50:00,87.19,87.23,87.18,87.23,11468.0,81.1953,81.2325,81.1859,81.2325,11468.0
2017-06-30 15:00:00,87.2,87.26,87.2,87.24,13516.0,81.2046,81.2604,81.2046,81.2418,13516.0
2017-06-30 15:10:00,87.24,87.31,87.24,87.28,21052.0,81.2418,81.307,81.2418,81.2791,21052.0
2017-06-30 15:20:00,87.27,87.41,87.25,87.31,31015.0,81.2698,81.4001,81.2511,81.307,31015.0
2017-06-30 15:30:00,87.31,87.34,87.23,87.31,28189.0,81.307,81.3349,81.2325,81.307,28189.0
2017-06-30 15:40:00,87.31,87.45,87.3,87.45,62124.0,81.307,81.4374,81.2977,81.4374,62124.0
2017-06-30 15:50:00,87.45,87.46,87.16,87.16,202992.0,81.4374,81.4467,81.1673,81.1673,202992.0
2017-07-03 09:30:00,87.48,87.83,87.21,87.51,49320.0,81.4653,81.7913,81.2139,81.4933,49320.0
2017-07-03 09:40:00,87.53,87.66,87.27,87.27,7815.0,81.5119,81.6329,81.2698,81.2698,7815.0
2017-07-03 09:50:00,87.26,87.26,86.98,87.03,12549.0,81.2604,81.2604,80.9997,81.0463,12549.0
2017-07-03 10:00:00,87.12,87.21,87.08,87.08,14364.0,81.1301,81.2139,81.0928,81.0928,14364.0
2017-07-03 10:10:00,87.12,87.26,87.08,87.15,27102.0,81.1301,81.2604,81.0928,81.158,27102.0
2017-07-03 10:20:00,87.18,87.31,87.18,87.25,13787.0,81.1859,81.307,81.1859,81.2511,13787.0
2017-07-03 10:30:00,87.21,87.34,87.17,87.18,8047.0,81.2139,81.3349,81.1766,81.1859,8047.0
2017-07-03 10:40:00,87.18,87.27,87.16,87.18,10171.0,81.1859,81.2698,81.1673,81.1859,10171.0
2017-07-03 10:50:00,87.19,87.2,87.04,87.17,23171.0,81.1953,81.2046,81.0556,81.1766,23171.0
2017-07-03 11:00:00,87.15,87.26,87.1,87.17,11756.0,81.158,81.2604,81.1114,81.1766,11756.0
2017-07-03 11:10:00,87.18,87.3,87.18,87.29,16083.0,81.1859,81.2977,81.1859,81.2884,16083.0
2017-07-03 11:20:00,87.28,87.43,87.26,87.37,9062.0,81.2791,81.4188,81.2604,81.3629,9062.0
2017-07-03 11:30:00,87.35,87.36,87.18,87.19,14073.0,81.3443,81.3536,81.1859,81.1953,14073.0
2017-07-03 11:40:00,87.19,87.35,87.1,87.35,23304.0,81.1953,81.3443,81.1114,81.3443,23304.0
2017-07-03 11:50:00,87.35,87.37,87.26,87.31,13105.0,81.3443,81.3629,81.2604,81.307,13105.0
2017-07-03 12:00:00,87.32,87.38,87.18,87.22,14882.0,81.3163,81.3722,81.1859,81.2232,14882.0
2017-07-03 12:10:00,87.23,87.31,87.18,87.23,30197.0,81.2325,81.307,81.1859,81.2325,30197.0
2017-07-03 12:20:00,87.25,87.29,87.25,87.28,15707.0,81.2511,81.2884,81.2511,81.2791,15707.0
2017-07-03 12:30:00,87.26,87.34,87.17,87.34,48684.0,81.2604,81.3349,81.1766,81.3349,48684.0
2017-07-03 12:40:00,87.34,87.41,87.25,87.29,35207.0,81.3349,81.4001,81.2511,81.2884,35207.0
2017-07-03 12:50:00,87.3,87.42,87.19,87.2,62883.0,81.2977,81.4094,81.1953,81.2046,62883.0
2017-07-05 09:30:00,87.3,87.99,87.3,87.5,34503.0,81.2977,81.9403,81.2977,81.4839,34503.0
2017-07-05 09:40:00,87.46,87.55,87.18,87.31,22239.0,81.4467,81.5305,81.1859,81.307,22239.0
2017-07-05 09:50:00,87.3,87.77,87.3,87.46,33555.0,81.2977,81.7354,81.2977,81.4467,33555.0
2017-07-05 10:00:00,87.46,87.57,87.34,87.57,42809.0,81.4467,81.5491,81.3349,81.5491,42809.0
2017-07-05 10:10:00,87.58,87.62,87.22,87.38,28420.0,81.5584,81.5957,81.2232,81.3722,28420.0
2017-07-05 10:20:00,87.36,87.4,87.15,87.24,20059.0,81.3536,81.3908,81.158,81.2418,20059.0
2017-07-05 10:30:00,87.26,87.33,87.09,87.29,38296.0,81.2604,81.3256,81.1021,81.2884,38296.0
2017-07-05 10:40:00,87.31,87.36,87.15,87.17,25544.0,81.307,81.3536,81.158,81.1766,25544.0
2017-07-05 10:50:00,87.15,87.4,87.15,87.32,33715.0,81.158,81.3908,81.158,81.3163,33715.0
2017-07-05 11:00:00,87.34,87.6,87.3,87.55,23551.0,81.3349,81.5771,81.2977,81.5305,23551.0
2017-07-05 11:10:00,87.54,87.72,87.49,87.59,22650.0,81.5212,81.6888,81.4746,81.5678,22650.0
2017-07-05 11:20:00,87.58,87.61,87.43,87.53,13319.0,81.5584,81.5864,81.4188,81.5119,13319.0
2017-07-05 11:30:00,87.52,87.53,87.33,87.35,13367.0,81.5026,81.5119,81.3256,81.3443,13367.0
2017-07-05 11:40:00,87.36,87.42,87.28,87.31,13278.0,81.3536,81.4094,81.2791,81.307,13278.0
2017-07-05 11:50:00,87.28,87.38,87.23,87.23,23508.0,81.2791,81.3722,81.2325,81.2325,23508.0
2017-07-05 12:00:00,87.25,87.3,87.16,87.16,28853.0,81.2511,81.2977,81.1673,81.1673,28853.0
2017-07-05 12:10:00,87.18,87.28,87.18,87.23,21755.0,81.1859,81.2791,81.1859,81.2325,21755.0
2017-07-05 12:20:00,87.24,87.27,87.12,87.13,13048.0,81.2418,81.2698,81.1301,81.1394,13048.0
2017-07-05 12:30:00,87.13,87.31,87.12,87.29,19066.0,81.1394,81.307,81.1301,81.2884,19066.0
2017-07-05 12:40:00,87.31,87.47,87.31,87.39,14772.0,81.307,81.456,81.307,81.3815,14772.0
2017-07-05 12:50:00,87.4,87.4,87.26,87.31,10988.0,81.3908,81.3908,81.2604,81.307,10988.0
2017-07-05 13:00:00,87.31,87.47,87.3,87.47,13993.0,81.307,81.456,81.2977,81.456,13993.0
2017-07-05 13:10:00,87.49,87.49,87.35,87.36,11530.0,81.4746,81.4746,81.3443,81.3536,11530.0
2017-07-05 13:20:00,87.36,87.4,87.23,87.24,11456.0,81.3536,81.3908,81.2325,81.2418,11456.0
2017-07-05 13:30:00,87.25,87.34,87.2,87.26,17404.0,81.2511,81.3349,81.2046,81.2604,17404.0
2017-07-05 13:40:00,87.26,87.26,87.12,87.19,26493.0,81.2604,81.2604,81.1301,81.1953,26493.0
2017-07-05 13:50:00,87.2,87.26,87.18,87.24,18300.0,81.2046,81.2604,81.1859,81.2418,18300.0
2017-07-05 14:00:00,87.26,87.44,87.25,87.29,29936.0,81.2604,81.4281,81.2511,81.2884,29936.0
2017-07-05 14:10:00,87.29,87.38,87.26,87.35,17375.0,81.2884,81.3722,81.2604,81.3443,17375.0
2017-07-05 14:20:00,87.36,87.4,87.31,87.39,21782.0,81.3536,81.3908,81.307,81.3815,21782.0
2017-07-05 14:30:00,87.4,87.5,87.38,87.45,20463.0,81.3908,81.4839,81.3722,81.4374,20463.0
2017-07-05 14:40:00,87.47,87.47,87.25,87.33,28902.0,81.456,81.456,81.2511,81.3256,28902.0
2017-07-05 14:50:00,87.34,87.34,87.17,87.21,21393.0,81.3349,81.3349,81.1766,81.2139,21393.0
2017-07-05 15:00:00,87.22,87.39,87.21,87.37,28255.0,81.2232,81.3815,81.2139,81.3629,28255.0
2017-07-05 15:10:00,87.37,87.41,87.35,87.39,38782.0,81.3629,81.4001,81.3443,81.3815,38782.0
2017-07-05 15:20:00,87.38,87.39,87.31,87.33,34190.0,81.3722,81.3815,81.307,81.3256,34190.0
2017-07-05 15:30:00,87.32,87.41,87.28,87.34,47980.0,81.3163,81.4001,81.2791,81.3349,47980.0
2017-07-05 15:40:00,87.35,87.39,87.3,87.37,66541.0,81.3443,81.3815,81.2977,81.3629,66541.0
2017-07-05 15:50:00,87.38,87.38,87.22,87.25,153646.0,81.3722,81.3722,81.2232,81.2511,153646.0
2017-07-06 09:30:00,86.81,86.98,86.48,86.63,26844.0,80.8414,80.9997,80.5341,80.6738,26844.0
2017-07-06 09:40:00,86.65,86.67,86.29,86.4,27675.0,80.6924,80.711,80.3571,80.4596,27675.0
2017-07-06 09:50:00,86.41,86.48,86.23,86.24,16573.0,80.4689,80.5341,80.3013,80.3106,16573.0
2017-07-06 10:00:00,86.23,86.27,85.85,85.96,16048.0,80.3013,80.3385,79.9474,80.0498,16048.0
2017-07-06 10:10:00,85.96,86.1,85.95,86.0,24414.0,80.0498,80.1802,80.0405,80.0871,24414.0
2017-07-06 10:20:00,85.99,86.03,85.86,85.95,20952.0,80.0778,80.115,79.9567,80.0405,20952.0
2017-07-06 10:30:00,85.92,85.92,85.6,85.63,18900.0,80.0126,80.0126,79.7146,79.7425,18900.0
2017-07-06 10:40:00,85.64,85.72,85.55,85.55,17433.0,79.7518,79.8263,79.668,79.668,17433.0
2017-07-06 10:50:00,85.56,85.64,85.5,85.64,14908.0,79.6773,79.7518,79.6215,79.7518,14908.0
2017-07-06 11:00:00,85.65,86.04,85.65,85.92,22108.0,79.7611,80.1243,79.7611,80.0126,22108.0
2017-07-06 11:10:00,85.9,85.9,85.63,85.76,16101.0,79.9939,79.9939,79.7425,79.8636,16101.0
2017-07-06 11:20:00,85.73,85.76,85.49,85.52,19336.0,79.8356,79.8636,79.6121,79.6401,19336.0
2017-07-06 11:30:00,85.49,85.71,85.43,85.47,40320.0,79.6121,79.817,79.5563,79.5935,40320.0
2017-07-06 11:40:00,85.44,85.44,85.19,85.3,33435.0,79.5656,79.5656,79.3328,79.4352,33435.0
2017-07-06 11:50:00,85.31,85.38,85.2,85.22,19018.0,79.4445,79.5097,79.3421,79.3607,19018.0
2017-07-06 12:00:00,85.22,85.4,85.18,85.24,20373.0,79.3607,79.5283,79.3235,79.3793,20373.0
2017-07-06 12:10:00,85.22,85.26,85.12,85.15,17137.0,79.3607,79.398,79.2676,79.2955,17137.0
2017-07-06 12:20:00,85.15,85.22,85.0,85.02,36727.0,79.2955,79.3607,79.1558,79.1745,36727.0
2017-07-06 12:30:00,85.01,85.36,85.01,85.34,21146.0,79.1651,79.4911,79.1651,79.4725,21146.0
2017-07-06 12:40:00,85.34,85.34,85.22,85.33,19485.0,79.4725,79.4725,79.3607,79.4631,19485.0
2017-07-06 12:50:00,85.33,85.36,85.18,85.23,13464.0,79.4631,79.4911,79.3235,79.37,13464.0
2017-07-06 13:00:00,85.24,85.33,85.24,85.26,15843.0,79.3793,79.4631,79.3793,79.398,15843.0
2017-07-06 13:10:00,85.25,85.43,85.22,85.39,34549.0,79.3886,79.5563,79.3607,79.519,34549.0
2017-07-06 13:20:00,85.37,85.4,85.26,85.32,11502.0,79.5004,79.5283,79.398,79.4538,11502.0
2017-07-06 13:30:00,85.29,85.3,85.15,85.17,12815.0,79.4259,79.4352,79.2955,79.3141,12815.0
2017-07-06 13:40:00,85.16,85.2,85.05,85.17,25677.0,79.3048,79.3421,79.2024,79.3141,25677.0
2017-07-06 13:50:00,85.16,85.18,85.1,85.14,15695.0,79.3048,79.3235,79.249,79.2862,15695.0
2017-07-06 14:00:00,85.14,85.14,85.0,85.11,24492.0,79.2862,79.2862,79.1558,79.2583,24492.0
2017-07-06 14:10:00,85.1,85.16,84.94,84.97,26841.0,79.249,79.3048,79.1,79.1279,26841.0
2017-07-06 14:20:00,84.96,85.07,84.95,84.97,28078.0,79.1186,79.221,79.1093,79.1279,28078.0
2017-07-06 14:30:00,84.97,85.04,84.91,84.93,46155.0,79.1279,79.1931,79.072,79.0906,46155.0
2017-07-06 14:40:00,84.92,84.93,84.75,84.93,40589.0,79.0813,79.0906,78.923,79.0906,40589.0
2017-07-06 14:50:00,84.93,84.99,84.85,84.88,36754.0,79.0906,79.1465,79.0161,79.0441,36754.0
2017-07-06 15:00:00,84.87,84.87,84.61,84.67,83310.0,79.0348,79.0348,78.7926,78.8485,83310.0
2017-07-06 15:10:00,84.67,84.99,84.59,84.96,99246.0,78.8485,79.1465,78.774,79.1186,99246.0
2017-07-06 15:20:00,84.95,85.06,84.92,84.94,53159.0,79.1093,79.2117,79.0813,79.1,53159.0
2017-07-06 15:30:00,84.95,85.0,84.72,84.72,64866.0,79.1093,79.1558,78.8951,78.8951,64866.0
2017-07-06 15:40:00,84.72,84.8,84.65,84.77,98460.0,78.8951,78.9696,78.8299,78.9416,98460.0
2017-07-06 15:50:00,84.76,85.04,84.75,84.86,279572.0,78.9323,79.1931,78.923,79.0255,279572.0
2017-07-07 09:30:00,84.95,85.22,84.7,84.9,28544.0,79.1093,79.3607,78.8765,79.0627,28544.0
2017-07-07 09:40:00,84.9,85.17,84.85,85.15,12912.0,79.0627,79.3141,79.0161,79.2955,12912.0
2017-07-07 09:50:00,85.13,85.28,84.97,84.97,11118.0,79.2769,79.4166,79.1279,79.1279,11118.0
2017-07-07 10:00:00,84.92,85.2,84.9,84.93,15353.0,79.0813,79.3421,79.0627,79.0906,15353.0
2017-07-07 10:10:00,84.9,85.02,84.81,84.98,81755.0,79.0627,79.1745,78.9789,79.1372,81755.0
2017-07-07 10:20:00,84.95,85.31,84.95,85.28,21041.0,79.1093,79.4445,79.1093,79.4166,21041.0
2017-07-07 10:30:00,85.32,85.46,85.31,85.45,29628.0,79.4538,79.5842,79.4445,79.5749,29628.0
2017-07-07 10:40:00,85.46,85.58,85.43,85.56,25530.0,79.5842,79.696,79.5563,79.6773,25530.0
2017-07-07 10:50:00,85.55,85.74,85.55,85.72,21614.0,79.668,79.8449,79.668,79.8263,21614.0
2017-07-07 11:00:00,85.73,85.75,85.6,85.7,30534.0,79.8356,79.8543,79.7146,79.8077,30534.0
2017-07-07 11:10:00,85.7,85.74,85.59,85.65,18650.0,79.8077,79.8449,79.7053,79.7611,18650.0
2017-07-07 11:20:00,85.64,85.97,85.63,85.95,27966.0,79.7518,80.0591,79.7425,80.0405,27966.0
2017-07-07 11:30:00,85.95,86.27,85.95,86.27,75784.0,80.0405,80.3385,80.0405,80.3385,75784.0
2017-07-07 11:40:00,86.27,86.39,86.09,86.28,44720.0,80.3385,80.4503,80.1709,80.3478,44720.0
2017-07-07 11:50:00,86.29,86.46,86.28,86.33,34088.0,80.3571,80.5154,80.3478,80.3944,34088.0
2017-07-07 12:00:00,86.36,86.45,86.35,86.42,28818.0,80.4223,80.5061,80.413,80.4782,28818.0
2017-07-07 12:10:00,86.42,86.49,86.26,86.31,19845.0,80.4782,80.5434,80.3292,80.3758,19845.0
2017-07-07 12:20:00,86.31,86.36,86.12,86.12,18768.0,80.3758,80.4223,80.1988,80.1988,18768.0
2017-07-07 12:30:00,86.12,86.29,86.09,86.28,18737.0,80.1988,80.3571,80.1709,80.3478,18737.0
2017-07-07 12:40:00,86.26,86.39,86.26,86.37,18572.0,80.3292,80.4503,80.3292,80.4316,18572.0
2017-07-07 12:50:00,86.36,86.47,86.36,86.36,22126.0,80.4223,80.5248,80.4223,80.4223,22126.0
2017-07-07 13:00:00,86.36,86.46,86.17,86.18,22740.0,80.4223,80.5154,80.2454,80.2547,22740.0
2017-07-07 13:10:00,86.18,86.28,86.14,86.28,14231.0,80.2547,80.3478,80.2174,80.3478,14231.0
2017-07-07 13:20:00,86.26,86.29,86.18,86.22,41436.0,80.3292,80.3571,80.2547,80.2919,41436.0
2017-07-07 13:30:00,86.22,86.23,86.13,86.13,23030.0,80.2919,80.3013,80.2081,80.2081,23030.0
2017-07-07 13:40:00,86.13,86.13,86.05,86.08,18670.0,80.2081,80.2081,80.1336,80.1616,18670.0
2017-07-07 13:50:00,86.07,86.15,85.91,86.15,28147.0,80.1523,80.2268,80.0033,80.2268,28147.0
2017-07-07 14:00:00,86.17,86.25,86.13,86.2,18379.0,80.2454,80.3199,80.2081,80.2733,18379.0
2017-07-07 14:10:00,86.21,86.41,86.21,86.32,23942.0,80.2826,80.4689,80.2826,80.3851,23942.0
2017-07-07 14:20:00,86.31,86.4,86.26,86.4,17044.0,80.3758,80.4596,80.3292,80.4596,17044.0
2017-07-07 14:30:00,86.42,86.43,86.27,86.27,29976.0,80.4782,80.4875,80.3385,80.3385,29976.0
2017-07-07 14:40:00,86.28,86.46,86.27,86.38,23437.0,80.3478,80.5154,80.3385,80.4409,23437.0
2017-07-07 14:50:00,86.37,86.38,86.19,86.25,17260.0,80.4316,80.4409,80.264,80.3199,17260.0
2017-07-07 15:00:00,86.23,86.25,86.13,86.16,25865.0,80.3013,80.3199,80.2081,80.2361,25865.0
2017-07-07 15:10:00,86.15,86.25,86.13,86.24,20257.0,80.2268,80.3199,80.2081,80.3106,20257.0
2017-07-07 15:20:00,86.25,86.34,86.25,86.32,21411.0,80.3199,80.4037,80.3199,80.3851,21411.0
2017-07-07 15:30:00,86.31,86.33,86.24,86.31,30139.0,80.3758,80.3944,80.3106,80.3758,30139.0
2017-07-07 15:40:00,86.32,86.33,86.15,86.17,64974.0,80.3851,80.3944,80.2268,80.2454,64974.0
2017-07-07 15:50:00,86.18,86.18,86.07,86.16,127371.0,80.2547,80.2547,80.1523,80.2361,127371.0
2017-07-10 09:30:00,85.95,86.48,85.56,86.29,30212.0,80.0405,80.5341,79.6773,80.3571,30212.0
2017-07-10 09:40:00,86.28,86.41,85.94,86.28,24331.0,80.3478,80.4689,80.0312,80.3478,24331.0
2017-07-10 09:50:00,86.27,86.27,85.54,85.54,9318.0,80.3385,80.3385,79.6587,79.6587,9318.0
2017-07-10 10:00:00,85.62,85.78,85.62,85.67,18743.0,79.7332,79.8822,79.7332,79.7798,18743.0
2017-07-10 10:10:00,85.66,85.66,85.51,85.58,14600.0,79.7705,79.7705,79.6308,79.696,14600.0
2017-07-10 10:20:00,85.57,85.85,85.57,85.79,12253.0,79.6866,79.9474,79.6866,79.8915,12253.0
2017-07-10 10:30:00,85.79,86.01,85.76,85.82,15483.0,79.8915,80.0964,79.8636,79.9194,15483.0
2017-07-10 10:40:00,85.82,85.84,85.65,85.66,12753.0,79.9194,79.9381,79.7611,79.7705,12753.0
2017-07-10 10:50:00,85.65,85.78,85.62,85.74,19651.0,79.7611,79.8822,79.7332,79.8449,19651.0
2017-07-10 11:00:00,85.74,85.78,85.65,85.75,14633.0,79.8449,79.8822,79.7611,79.8543,14633.0
2017-07-10 11:10:00,85.77,85.77,85.69,85.73,12548.0,79.8729,79.8729,79.7984,79.8356,12548.0
2017-07-10 11:20:00,85.74,85.83,85.72,85.78,30918.0,79.8449,79.9288,79.8263,79.8822,30918.0
2017-07-10 11:30:00,85.76,85.83,85.72,85.76,16732.0,79.8636,79.9288,79.8263,79.8636,16732.0
2017-07-10 11:40:00,85.78,85.78,85.68,85.69,19110.0,79.8822,79.8822,79.7891,79.7984,19110.0
2017-07-10 11:50:00,85.68,85.79,85.68,85.75,11647.0,79.7891,79.8915,79.7891,79.8543,11647.0
2017-07-10 12:00:00,85.75,85.78,85.7,85.74,18493.0,79.8543,79.8822,79.8077,79.8449,18493.0
2017-07-10 12:10:00,85.74,85.8,85.73,85.75,20596.0,79.8449,79.9008,79.8356,79.8543,20596.0
2017-07-10 12:20:00,85.73,85.76,85.63,85.63,16002.0,79.8356,79.8636,79.7425,79.7425,16002.0
2017-07-10 12:30:00,85.67,85.75,85.63,85.63,14937.0,79.7798,79.8543,79.7425,79.7425,14937.0
2017-07-10 12:40:00,85.66,85.81,85.64,85.79,23775.0,79.7705,79.9101,79.7518,79.8915,23775.0
2017-07-10 12:50:00,85.78,85.85,85.73,85.8,16049.0,79.8822,79.9474,79.8356,79.9008,16049.0
2017-07-10 13:00:00,85.81,85.81,85.74,85.74,15670.0,79.9101,79.9101,79.8449,79.8449,15670.0
2017-07-10 13:10:00,85.73,85.78,85.65,85.72,17185.0,79.8356,79.8822,79.7611,79.8263,17185.0
2017-07-10 13:20:00,85.74,85.8,85.74,85.77,54186.0,79.8449,79.9008,79.8449,79.8729,54186.0
2017-07-10 13:30:00,85.77,85.82,85.71,85.73,17940.0,79.8729,79.9194,79.817,79.8356,17940.0
2017-07-10 13:40:00,85.72,85.72,85.56,85.56,13171.0,79.8263,79.8263,79.6773,79.6773,13171.0
2017-07-10 13:50:00,85.56,85.58,85.49,85.49,19329.0,79.6773,79.696,79.6121,79.6121,19329.0
2017-07-10 14:00:00,85.48,85.48,85.3,85.3,20043.0,79.6028,79.6028,79.4352,79.4352,20043.0
2017-07-10 14:10:00,85.31,85.45,85.26,85.39,28516.0,79.4445,79.5749,79.398,79.519,28516.0
2017-07-10 14:20:00,85.38,85.52,85.34,85.34,24932.0,79.5097,79.6401,79.4725,79.4725,24932.0
2017-07-10 14:30:00,85.32,85.42,85.28,85.31,24247.0,79.4538,79.547,79.4166,79.4445,24247.0
2017-07-10 14:40:00,85.34,85.51,85.34,85.51,12472.0,79.4725,79.6308,79.4725,79.6308,12472.0
2017-07-10 14:50:00,85.52,85.66,85.52,85.63,16138.0,79.6401,79.7705,79.6401,79.7425,16138.0
2017-07-10 15:00:00,85.61,85.78,85.61,85.78,19745.0,79.7239,79.8822,79.7239,79.8822,19745.0
2017-07-10 15:10:00,85.77,85.83,85.7,85.72,23480.0,79.8729,79.9288,79.8077,79.8263,23480.0
2017-07-10 15:20:00,85.74,85.85,85.71,85.84,32549.0,79.8449,79.9474,79.817,79.9381,32549.0
2017-07-10 15:30:00,85.87,86.01,85.85,85.99,24651.0,79.966,80.0964,79.9474,80.0778,24651.0
2017-07-10 15:40:00,85.98,86.04,85.85,85.92,42221.0,80.0684,80.1243,79.9474,80.0126,42221.0
2017-07-10 15:50:00,85.93,85.99,85.87,85.89,95312.0,80.0219,80.0778,79.966,79.9846,95312.0
2017-07-11 09:30:00,85.95,86.43,85.7,86.26,41412.0,80.0405,80.4875,79.8077,80.3292,41412.0
2017-07-11 09:40:00,86.28,86.47,86.17,86.41,29886.0,80.3478,80.5248,80.2454,80.4689,29886.0
2017-07-11 09:50:00,86.43,86.55,86.38,86.43,98851.0,80.4875,80.5993,80.4409,80.4875,98851.0
2017-07-11 10:00:00,86.4,86.5,86.37,86.47,42854.0,80.4596,80.5527,80.4316,80.5248,42854.0
2017-07-11 10:10:00,86.47,86.66,86.47,86.6,48832.0,80.5248,80.7017,80.5248,80.6458,48832.0
2017-07-11 10:20:00,86.6,86.72,86.5,86.57,37360.0,80.6458,80.7576,80.5527,80.6179,37360.0
2017-07-11 10:30:00,86.57,86.73,86.51,86.72,32713.0,80.6179,80.7669,80.562,80.7576,32713.0
2017-07-11 10:40:00,86.74,86.75,86.67,86.73,41862.0,80.7762,80.7855,80.711,80.7669,41862.0
2017-07-11 10:50:00,86.73,87.1,86.73,87.09,61313.0,80.7669,81.1114,80.7669,81.1021,61313.0
2017-07-11 11:00:00,87.09,87.12,86.97,87.03,59656.0,81.1021,81.1301,80.9904,81.0463,59656.0
2017-07-11 11:10:00,87.02,87.04,86.69,86.74,39967.0,81.0369,81.0556,80.7296,80.7762,39967.0
2017-07-11 11:20:00,86.72,86.72,86.11,86.32,35118.0,80.7576,80.7576,80.1895,80.3851,35118.0
2017-07-11 11:30:00,86.36,86.52,86.31,86.31,28721.0,80.4223,80.5713,80.3758,80.3758,28721.0
2017-07-11 11:40:00,86.3,86.49,86.28,86.45,24543.0,80.3664,80.5434,80.3478,80.5061,24543.0
2017-07-11 11:50:00,86.45,86.59,86.36,86.4,20205.0,80.5061,80.6365,80.4223,80.4596,20205.0
2017-07-11 12:00:00,86.37,86.39,86.2,86.24,10333.0,80.4316,80.4503,80.2733,80.3106,10333.0
2017-07-11 12:10:00,86.23,86.38,86.16,86.18,15858.0,80.3013,80.4409,80.2361,80.2547,15858.0
2017-07-11 12:20:00,86.2,86.21,86.06,86.06,9236.0,80.2733,80.2826,80.1429,80.1429,9236.0
2017-07-11 12:30:00,86.02,86.22,86.02,86.22,10365.0,80.1057,80.2919,80.1057,80.2919,10365.0
2017-07-11 12:40:00,86.22,86.31,86.17,86.31,12761.0,80.2919,80.3758,80.2454,80.3758,12761.0
2017-07-11 12:50:00,86.31,86.37,86.25,86.3,16699.0,80.3758,80.4316,80.3199,80.3664,16699.0
2017-07-11 13:00:00,86.32,86.38,86.28,86.35,23557.0,80.3851,80.4409,80.3478,80.413,23557.0
2017-07-11 13:10:00,86.36,86.4,86.31,86.39,18659.0,80.4223,80.4596,80.3758,80.4503,18659.0
2017-07-11 13:20:00,86.38,86.43,86.29,86.29,18492.0,80.4409,80.4875,80.3571,80.3571,18492.0
2017-07-11 13:30:00,86.3,86.36,86.23,86.31,15199.0,80.3664,80.4223,80.3013,80.3758,15199.0
2017-07-11 13:40:00,86.3,86.53,86.28,86.38,19970.0,80.3664,80.5806,80.3478,80.4409,19970.0
2017-07-11 13:50:00,86.36,86.41,86.28,86.32,13124.0,80.4223,80.4689,80.3478,80.3851,13124.0
2017-07-11 14:00:00,86.33,86.35,86.2,86.26,11964.0,80.3944,80.413,80.2733,80.3292,11964.0
2017-07-11 14:10:00,86.27,86.36,86.24,86.32,16764.0,80.3385,80.4223,80.3106,80.3851,16764.0
2017-07-11 14:20:00,86.33,86.51,86.32,86.49,13898.0,80.3944,80.562,80.3851,80.5434,13898.0
2017-07-11 14:30:00,86.48,86.54,86.41,86.51,15209.0,80.5341,80.5899,80.4689,80.562,15209.0
2017-07-11 14:40:00,86.49,86.53,86.43,86.43,14853.0,80.5434,80.5806,80.4875,80.4875,14853.0
2017-07-11 14:50:00,86.47,86.48,86.33,86.35,17320.0,80.5248,80.5341,80.3944,80.413,17320.0
2017-07-11 15:00:00,86.36,86.52,86.34,86.45,23199.0,80.4223,80.5713,80.4037,80.5061,23199.0
2017-07-11 15:10:00,86.45,86.69,86.45,86.68,22444.0,80.5061,80.7296,80.5061,80.7203,22444.0
2017-07-11 15:20:00,86.67,86.71,86.6,86.64,27873.0,80.711,80.7483,80.6458,80.6831,27873.0
2017-07-11 15:30:00,86.63,86.7,86.62,86.65,59173.0,80.6738,80.7389,80.6644,80.6924,59173.0
2017-07-11 15:40:00,86.64,86.67,86.48,86.52,59143.0,80.6831,80.711,80.5341,80.5713,59143.0
2017-07-11 15:50:00,86.5,86.56,86.31,86.41,202218.0,80.5527,80.6086,80.3758,80.4689,202218.0
2017-07-12 09:30:00,86.91,87.28,86.7,87.24,70722.0,80.9345,81.2791,80.7389,81.2418,70722.0
2017-07-12 09:40:00,87.27,87.29,86.97,87.03,15028.0,81.2698,81.2884,80.9904,81.0463,15028.0
2017-07-12 09:50:00,87.03,87.12,86.76,86.86,24578.0,81.0463,81.1301,80.7948,80.8879,24578.0
2017-07-12 10:00:00,86.88,86.92,86.75,86.79,23158.0,80.9066,80.9438,80.7855,80.8228,23158.0
2017-07-12 10:10:00,86.77,86.8,86.72,86.76,10848.0,80.8041,80.8321,80.7576,80.7948,10848.0
2017-07-12 10:20:00,86.74,86.78,86.64,86.64,15688.0,80.7762,80.8134,80.6831,80.6831,15688.0
2017-07-12 10:30:00,86.63,86.63,86.37,86.43,18716.0,80.6738,80.6738,80.4316,80.4875,18716.0
2017-07-12 10:40:00,86.43,86.65,86.27,86.65,12301.0,80.4875,80.6924,80.3385,80.6924,12301.0
2017-07-12 10:50:00,86.62,86.73,86.43,86.5,18575.0,80.6644,80.7669,80.4875,80.5527,18575.0
2017-07-12 11:00:00,86.54,86.61,86.45,86.52,16071.0,80.5899,80.6551,80.5061,80.5713,16071.0
2017-07-12 11:10:00,86.53,86.67,86.5,86.67,17942.0,80.5806,80.711,80.5527,80.711,17942.0
2017-07-12 11:20:00,86.67,86.74,86.62,86.69,19465.0,80.711,80.7762,80.6644,80.7296,19465.0
2017-07-12 11:30:00,86.68,86.68,86.43,86.56,12640.0,80.7203,80.7203,80.4875,80.6086,12640.0
2017-07-12 11:40:00,86.55,86.59,86.49,86.57,12744.0,80.5993,80.6365,80.5434,80.6179,12744.0
2017-07-12 11:50:00,86.59,86.66,86.56,86.66,12781.0,80.6365,80.7017,80.6086,80.7017,12781.0
2017-07-12 12:00:00,86.68,86.81,86.64,86.81,9610.0,80.7203,80.8414,80.6831,80.8414,9610.0
2017-07-12 12:10:00,86.82,86.82,86.63,86.65,15431.0,80.8507,80.8507,80.6738,80.6924,15431.0
2017-07-12 12:20:00,86.65,86.82,86.64,86.81,27127.0,80.6924,80.8507,80.6831,80.8414,27127.0
2017-07-12 12:30:00,86.82,86.88,86.76,86.87,15943.0,80.8507,80.9066,80.7948,80.8973,15943.0
2017-07-12 12:40:00,86.85,86.88,86.8,86.86,13804.0,80.8786,80.9066,80.8321,80.8879,13804.0
2017-07-12 12:50:00,86.87,86.89,86.77,86.87,14816.0,80.8973,80.9159,80.8041,80.8973,14816.0
2017-07-12 13:00:00,86.86,86.88,86.81,86.83,4233.0,80.8879,80.9066,80.8414,80.86,4233.0
2017-07-12 13:10:00,86.8,86.86,86.8,86.81,6550.0,80.8321,80.8879,80.8321,80.8414,6550.0
2017-07-12 13:20:00,86.8,86.83,86.72,86.74,19337.0,80.8321,80.86,80.7576,80.7762,19337.0
2017-07-12 13:30:00,86.73,86.74,86.63,86.67,16367.0,80.7669,80.7762,80.6738,80.711,16367.0
2017-07-12 13:40:00,86.67,86.71,86.65,86.7,18532.0,80.711,80.7483,80.6924,80.7389,18532.0
2017-07-12 13:50:00,86.69,86.76,86.65,86.72,13551.0,80.7296,80.7948,80.6924,80.7576,13551.0
2017-07-12 14:00:00,86.7,86.76,86.65,86.72,2710.0,80.7389,80.7948,80.6924,80.7576,2710.0
2017-07-12 14:10:00,86.7,86.82,86.64,86.77,9911.0,80.7389,80.8507,80.6831,80.8041,9911.0
2017-07-12 14:20:00,86.78,86.85,86.75,86.8,7693.0,80.8134,80.8786,80.7855,80.8321,7693.0
2017-07-12 14:30:00,86.8,86.82,86.75,86.8,13722.0,80.8321,80.8507,80.7855,80.8321,13722.0
2017-07-12 14:40:00,86.81,86.81,86.69,86.69,6617.0,80.8414,80.8414,80.7296,80.7296,6617.0
2017-07-12 14:50:00,86.71,86.76,86.68,86.72,13437.0,80.7483,80.7948,80.7203,80.7576,13437.0
2017-07-12 15:00:00,86.72,86.78,86.7,86.7,14848.0,80.7576,80.8134,80.7389,80.7389,14848.0
2017-07-12 15:10:00,86.68,86.68,86.57,86.61,16586.0,80.7203,80.7203,80.6179,80.6551,16586.0
2017-07-12 15:20:00,86.6,86.66,86.56,86.6,16861.0,80.6458,80.7017,80.6086,80.6458,16861.0
2017-07-12 15:30:00,86.59,86.61,86.48,86.53,24571.0,80.6365,80.6551,80.5341,80.5806,24571.0
2017-07-12 15:40:00,86.52,86.56,86.44,86.54,38228.0,80.5713,80.6086,80.4968,80.5899,38228.0
2017-07-12 15:50:00,86.52,86.56,86.43,86.46,95554.0,80.5713,80.6086,80.4875,80.5154,95554.0
2017-07-13 09:30:00,86.39,86.47,86.02,86.05,22603.0,80.4503,80.5248,80.1057,80.1336,22603.0
2017-07-13 09:40:00,86.07,86.4,86.06,86.25,13476.0,80.1523,80.4596,80.1429,80.3199,13476.0
2017-07-13 09:50:00,86.33,86.5,86.28,86.43,11666.0,80.3944,80.5527,80.3478,80.4875,11666.0
2017-07-13 10:00:00,86.43,86.44,86.17,86.23,14676.0,80.4875,80.4968,80.2454,80.3013,14676.0
2017-07-13 10:10:00,86.21,86.41,86.21,86.33,8946.0,80.2826,80.4689,80.2826,80.3944,8946.0
2017-07-13 10:20:00,86.29,86.38,86.21,86.24,18191.0,80.3571,80.4409,80.2826,80.3106,18191.0
2017-07-13 10:30:00,86.24,86.33,86.12,86.25,16794.0,80.3106,80.3944,80.1988,80.3199,16794.0
2017-07-13 10:40:00,86.25,86.39,86.24,86.33,9808.0,80.3199,80.4503,80.3106,80.3944,9808.0
2017-07-13 10:50:00,86.3,86.42,86.22,86.3,25068.0,80.3664,80.4782,80.2919,80.3664,25068.0
2017-07-13 11:00:00,86.27,86.46,86.25,86.41,19544.0,80.3385,80.5154,80.3199,80.4689,19544.0
2017-07-13 11:10:00,86.39,86.49,86.37,86.38,11359.0,80.4503,80.5434,80.4316,80.4409,11359.0
2017-07-13 11:20:00,86.38,86.45,86.33,86.35,8876.0,80.4409,80.5061,80.3944,80.413,8876.0
2017-07-13 11:30:00,86.35,86.48,86.34,86.48,11352.0,80.413,80.5341,80.4037,80.5341,11352.0
2017-07-13 11:40:00,86.48,86.48,86.35,86.41,6458.0,80.5341,80.5341,80.413,80.4689,6458.0
2017-07-13 11:50:00,86.38,86.48,86.38,86.45,8974.0,80.4409,80.5341,80.4409,80.5061,8974.0
2017-07-13 12:00:00,86.4,86.4,86.38,86.38,3317.0,80.4596,80.4596,80.4409,80.4409,3317.0
2017-07-13 12:10:00,86.4,86.44,86.37,86.39,9212.0,80.4596,80.4968,80.4316,80.4503,9212.0
2017-07-13 12:20:00,86.38,86.45,86.38,86.4,12068.0,80.4409,80.5061,80.4409,80.4596,12068.0
2017-07-13 12:30:00,86.4,86.4,86.32,86.34,8927.0,80.4596,80.4596,80.3851,80.4037,8927.0
2017-07-13 12:40:00,86.34,86.41,86.31,86.41,7487.0,80.4037,80.4689,80.3758,80.4689,7487.0
2017-07-13 12:50:00,86.39,86.41,86.37,86.41,4100.0,80.4503,80.4689,80.4316,80.4689,4100.0
2017-07-13 13:00:00,86.39,86.39,86.31,86.38,7742.0,80.4503,80.4503,80.3758,80.4409,7742.0
2017-07-13 13:10:00,86.37,86.37,86.26,86.35,14178.0,80.4316,80.4316,80.3292,80.413,14178.0
2017-07-13 13:20:00,86.35,86.36,86.18,86.18,15475.0,80.413,80.4223,80.2547,80.2547,15475.0
2017-07-13 13:30:00,86.18,86.28,86.14,86.28,24870.0,80.2547,80.3478,80.2174,80.3478,24870.0
2017-07-13 13:40:00,86.25,86.26,86.17,86.18,12189.0,80.3199,80.3292,80.2454,80.2547,12189.0
2017-07-13 13:50:00,86.2,86.28,86.2,86.27,23508.0,80.2733,80.3478,80.2733,80.3385,23508.0
2017-07-13 14:00:00,86.25,86.3,86.23,86.27,12043.0,80.3199,80.3664,80.3013,80.3385,12043.0
2017-07-13 14:10:00,86.3,86.35,86.25,86.35,10389.0,80.3664,80.413,80.3199,80.413,10389.0
2017-07-13 14:20:00,86.33,86.49,86.27,86.44,44233.0,80.3944,80.5434,80.3385,80.4968,44233.0
2017-07-13 14:30:00,86.44,86.49,86.41,86.49,6903.0,80.4968,80.5434,80.4689,80.5434,6903.0
2017-07-13 14:40:00,86.5,86.64,86.49,86.62,17420.0,80.5527,80.6831,80.5434,80.6644,17420.0
2017-07-13 14:50:00,86.64,86.66,86.53,86.63,18385.0,80.6831,80.7017,80.5806,80.6738,18385.0
2017-07-13 15:00:00,86.61,86.64,86.55,86.59,15715.0,80.6551,80.6831,80.5993,80.6365,15715.0
2017-07-13 15:10:00,86.59,86.65,86.57,86.6,19208.0,80.6365,80.6924,80.6179,80.6458,19208.0
2017-07-13 15:20:00,86.62,86.77,86.61,86.72,25742.0,80.6644,80.8041,80.6551,80.7576,25742.0
2017-07-13 15:30:00,86.72,86.73,86.6,86.6,26992.0,80.7576,80.7669,80.6458,80.6458,26992.0
2017-07-13 15:40:00,86.6,86.79,86.58,86.76,45785.0,80.6458,80.8228,80.6272,80.7948,45785.0
2017-07-13 15:50:00,86.76,86.76,86.48,86.58,151303.0,80.7948,80.7948,80.5341,80.6272,151303.0
2017-07-14 09:30:00,86.42,86.47,85.96,86.18,46648.0,80.4782,80.5248,80.0498,80.2547,46648.0
2017-07-14 09:40:00,86.22,86.43,86.16,86.24,22149.0,80.2919,80.4875,80.2361,80.3106,22149.0
2017-07-14 09:50:00,86.23,86.38,86.13,86.3,19150.0,80.3013,80.4409,80.2081,80.3664,19150.0
2017-07-14 10:00:00,86.29,86.35,86.23,86.31,16879.0,80.3571,80.413,80.3013,80.3758,16879.0
2017-07-14 10:10:00,86.34,86.36,86.22,86.34,11233.0,80.4037,80.4223,80.2919,80.4037,11233.0
2017-07-14 10:20:00,86.34,86.44,86.3,86.39,15465.0,80.4037,80.4968,80.3664,80.4503,15465.0
2017-07-14 10:30:00,86.41,86.43,86.37,86.4,20495.0,80.4689,80.4875,80.4316,80.4596,20495.0
2017-07-14 10:40:00,86.41,86.52,86.37,86.51,15271.0,80.4689,80.5713,80.4316,80.562,15271.0
2017-07-14 10:50:00,86.52,86.64,86.51,86.51,6833.0,80.5713,80.6831,80.562,80.562,6833.0
2017-07-14 11:00:00,86.51,86.57,86.42,86.45,16252.0,80.562,80.6179,80.4782,80.5061,16252.0
2017-07-14 11:10:00,86.46,86.53,86.41,86.41,17026.0,80.5154,80.5806,80.4689,80.4689,17026.0
2017-07-14 11:20:00,86.4,86.45,86.31,86.37,21955.0,80.4596,80.5061,80.3758,80.4316,21955.0
2017-07-14 11:30:00,86.36,86.51,86.33,86.48,9168.0,80.4223,80.562,80.3944,80.5341,9168.0
2017-07-14 11:40:00,86.49,86.56,86.47,86.48,11704.0,80.5434,80.6086,80.5248,80.5341,11704.0
2017-07-14 11:50:00,86.51,86.53,86.5,86.51,11502.0,80.562,80.5806,80.5527,80.562,11502.0
2017-07-14 12:00:00,86.5,86.55,86.46,86.49,13002.0,80.5527,80.5993,80.5154,80.5434,13002.0
2017-07-14 12:10:00,86.48,86.55,86.46,86.51,7200.0,80.5341,80.5993,80.5154,80.562,7200.0
2017-07-14 12:20:00,86.51,86.53,86.44,86.51,8602.0,80.562,80.5806,80.4968,80.562,8602.0
2017-07-14 12:30:00,86.5,86.65,86.5,86.64,9107.0,80.5527,80.6924,80.5527,80.6831,9107.0
2017-07-14 12:40:00,86.62,86.68,86.62,86.67,8134.0,80.6644,80.7203,80.6644,80.711,8134.0
2017-07-14 12:50:00,86.66,86.78,86.64,86.73,7905.0,80.7017,80.8134,80.6831,80.7669,7905.0
2017-07-14 13:00:00,86.74,86.74,86.64,86.68,11775.0,80.7762,80.7762,80.6831,80.7203,11775.0
2017-07-14 13:10:00,86.67,86.69,86.63,86.65,10200.0,80.711,80.7296,80.6738,80.6924,10200.0
2017-07-14 13:20:00,86.66,86.74,86.65,86.73,14761.0,80.7017,80.7762,80.6924,80.7669,14761.0
2017-07-14 13:30:00,86.72,86.74,86.7,86.73,8900.0,80.7576,80.7762,80.7389,80.7669,8900.0
2017-07-14 13:40:00,86.73,86.82,86.73,86.8,11803.0,80.7669,80.8507,80.7669,80.8321,11803.0
2017-07-14 13:50:00,86.8,86.83,86.73,86.76,26029.0,80.8321,80.86,80.7669,80.7948,26029.0
2017-07-14 14:00:00,86.74,86.86,86.68,86.83,22635.0,80.7762,80.8879,80.7203,80.86,22635.0
2017-07-14 14:10:00,86.84,86.86,86.75,86.81,29817.0,80.8693,80.8879,80.7855,80.8414,29817.0
2017-07-14 14:20:00,86.84,86.87,86.75,86.76,20400.0,80.8693,80.8973,80.7855,80.7948,20400.0
2017-07-14 14:30:00,86.76,86.87,86.74,86.87,11472.0,80.7948,80.8973,80.7762,80.8973,11472.0
2017-07-14 14:40:00,86.86,86.86,86.78,86.8,11669.0,80.8879,80.8879,80.8134,80.8321,11669.0
2017-07-14 14:50:00,86.82,86.88,86.76,86.76,12677.0,80.8507,80.9066,80.7948,80.7948,12677.0
2017-07-14 15:00:00,86.76,86.86,86.7,86.85,21466.0,80.7948,80.8879,80.7389,80.8786,21466.0
2017-07-14 15:10:00,86.83,86.83,86.76,86.8,14384.0,80.86,80.86,80.7948,80.8321,14384.0
2017-07-14 15:20:00,86.79,86.85,86.78,86.78,17118.0,80.8228,80.8786,80.8134,80.8134,17118.0
2017-07-14 15:30:00,86.77,86.8,86.69,86.76,24994.0,80.8041,80.8321,80.7296,80.7948,24994.0
2017-07-14 15:40:00,86.77,86.81,86.69,86.7,38342.0,80.8041,80.8414,80.7296,80.7389,38342.0
2017-07-14 15:50:00,86.7,86.71,86.58,86.64,96241.0,80.7389,80.7483,80.6272,80.6831,96241.0
2017-07-17 09:30:00,86.44,86.71,86.36,86.44,24585.0,80.4968,80.7483,80.4223,80.4968,24585.0
2017-07-17 09:40:00,86.47,86.6,86.17,86.52,25286.0,80.5248,80.6458,80.2454,80.5713,25286.0
2017-07-17 09:50:00,86.52,86.7,86.47,86.57,13425.0,80.5713,80.7389,80.5248,80.6179,13425.0
2017-07-17 10:00:00,86.52,86.66,86.47,86.53,15062.0,80.5713,80.7017,80.5248,80.5806,15062.0
2017-07-17 10:10:00,86.48,86.75,86.48,86.7,11611.0,80.5341,80.7855,80.5341,80.7389,11611.0
2017-07-17 10:20:00,86.7,86.87,86.64,86.87,21079.0,80.7389,80.8973,80.6831,80.8973,21079.0
2017-07-17 10:30:00,86.86,86.87,86.74,86.8,13700.0,80.8879,80.8973,80.7762,80.8321,13700.0
2017-07-17 10:40:00,86.81,86.96,86.81,86.83,26565.0,80.8414,80.9811,80.8414,80.86,26565.0
2017-07-17 10:50:00,86.83,86.88,86.81,86.88,13636.0,80.86,80.9066,80.8414,80.9066,13636.0
2017-07-17 11:00:00,86.86,86.89,86.61,86.62,9235.0,80.8879,80.9159,80.6551,80.6644,9235.0
2017-07-17 11:10:00,86.61,86.8,86.59,86.74,12799.0,80.6551,80.8321,80.6365,80.7762,12799.0
2017-07-17 11:20:00,86.72,86.8,86.72,86.77,5864.0,80.7576,80.8321,80.7576,80.8041,5864.0
2017-07-17 11:30:00,86.79,86.82,86.7,86.74,16894.0,80.8228,80.8507,80.7389,80.7762,16894.0
2017-07-17 11:40:00,86.74,86.82,86.71,86.76,7357.0,80.7762,80.8507,80.7483,80.7948,7357.0
2017-07-17 11:50:00,86.77,86.87,86.75,86.87,9179.0,80.8041,80.8973,80.7855,80.8973,9179.0
2017-07-17 12:00:00,86.86,86.96,86.85,86.96,9069.0,80.8879,80.9811,80.8786,80.9811,9069.0
2017-07-17 12:10:00,86.96,87.05,86.96,87.03,15639.0,80.9811,81.0649,80.9811,81.0463,15639.0
2017-07-17 12:20:00,87.04,87.04,86.97,86.99,7919.0,81.0556,81.0556,80.9904,81.009,7919.0
2017-07-17 12:30:00,87.0,87.06,87.0,87.03,10995.0,81.0183,81.0742,81.0183,81.0463,10995.0
2017-07-17 12:40:00,87.03,87.03,86.93,86.93,9543.0,81.0463,81.0463,80.9531,80.9531,9543.0
2017-07-17 12:50:00,86.92,86.92,86.79,86.83,13371.0,80.9438,80.9438,80.8228,80.86,13371.0
2017-07-17 13:00:00,86.84,86.88,86.73,86.83,10600.0,80.8693,80.9066,80.7669,80.86,10600.0
2017-07-17 13:10:00,86.82,86.87,86.79,86.79,11492.0,80.8507,80.8973,80.8228,80.8228,11492.0
2017-07-17 13:20:00,86.78,86.86,86.71,86.85,13814.0,80.8134,80.8879,80.7483,80.8786,13814.0
2017-07-17 13:30:00,86.84,86.94,86.83,86.93,15042.0,80.8693,80.9624,80.86,80.9531,15042.0
2017-07-17 13:40:00,86.92,86.93,86.9,86.91,8114.0,80.9438,80.9531,80.9252,80.9345,8114.0
2017-07-17 13:50:00,86.91,86.91,86.75,86.75,14931.0,80.9345,80.9345,80.7855,80.7855,14931.0
2017-07-17 14:00:00,86.73,86.74,86.59,86.61,8356.0,80.7669,80.7762,80.6365,80.6551,8356.0
2017-07-17 14:10:00,86.6,86.69,86.56,86.69,13433.0,80.6458,80.7296,80.6086,80.7296,13433.0
2017-07-17 14:20:00,86.69,86.69,86.61,86.64,16346.0,80.7296,80.7296,80.6551,80.6831,16346.0
2017-07-17 14:30:00,86.65,86.81,86.65,86.73,38275.0,80.6924,80.8414,80.6924,80.7669,38275.0
2017-07-17 14:40:00,86.72,86.81,86.69,86.8,11954.0,80.7576,80.8414,80.7296,80.8321,11954.0
2017-07-17 14:50:00,86.8,86.85,86.76,86.85,22152.0,80.8321,80.8786,80.7948,80.8786,22152.0
2017-07-17 15:00:00,86.85,86.88,86.73,86.78,19923.0,80.8786,80.9066,80.7669,80.8134,19923.0
2017-07-17 15:10:00,86.73,86.75,86.67,86.67,14512.0,80.7669,80.7855,80.711,80.711,14512.0
2017-07-17 15:20:00,86.67,86.73,86.65,86.71,18763.0,80.711,80.7669,80.6924,80.7483,18763.0
2017-07-17 15:30:00,86.72,86.72,86.58,86.62,27803.0,80.7576,80.7576,80.6272,80.6644,27803.0
2017-07-17 15:40:00,86.61,86.64,86.51,86.63,41503.0,80.6551,80.6831,80.562,80.6738,41503.0
2017-07-17 15:50:00,86.63,86.63,86.49,86.52,125712.0,80.6738,80.6738,80.5434,80.5713,125712.0
2017-07-18 09:30:00,86.92,87.17,85.2,85.86,320199.0,80.9438,81.1766,79.3421,79.9567,320199.0
2017-07-18 09:40:00,85.9,86.37,85.81,86.34,70321.0,79.9939,80.4316,79.9101,80.4037,70321.0
2017-07-18 09:50:00,86.34,86.35,86.01,86.31,25852.0,80.4037,80.413,80.0964,80.3758,25852.0
2017-07-18 10:00:00,86.4,86.48,86.02,86.12,64128.0,80.4596,80.5341,80.1057,80.1988,64128.0
2017-07-18 10:10:00,86.12,86.22,86.04,86.12,34124.0,80.1988,80.2919,80.1243,80.1988,34124.0
2017-07-18 10:20:00,86.11,86.23,85.89,86.01,32239.0,80.1895,80.3013,79.9846,80.0964,32239.0
2017-07-18 10:30:00,86.01,86.1,85.84,85.84,146956.0,80.0964,80.1802,79.9381,79.9381,146956.0
2017-07-18 10:40:00,85.77,85.87,85.68,85.75,27040.0,79.8729,79.966,79.7891,79.8543,27040.0
2017-07-18 10:50:00,85.74,86.04,85.74,86.04,21875.0,79.8449,80.1243,79.8449,80.1243,21875.0
2017-07-18 11:00:00,86.01,86.26,85.94,86.23,78316.0,80.0964,80.3292,80.0312,80.3013,78316.0
2017-07-18 11:10:00,86.22,86.32,86.22,86.23,34181.0,80.2919,80.3851,80.2919,80.3013,34181.0
2017-07-18 11:20:00,86.24,86.33,86.18,86.25,30775.0,80.3106,80.3944,80.2547,80.3199,30775.0
2017-07-18 11:30:00,86.24,86.29,86.15,86.18,19533.0,80.3106,80.3571,80.2268,80.2547,19533.0
2017-07-18 11:40:00,86.18,86.23,86.15,86.15,24929.0,80.2547,80.3013,80.2268,80.2268,24929.0
2017-07-18 11:50:00,86.14,86.2,86.06,86.2,9427.0,80.2174,80.2733,80.1429,80.2733,9427.0
2017-07-18 12:00:00,86.18,86.2,86.14,86.18,7330.0,80.2547,80.2733,80.2174,80.2547,7330.0
2017-07-18 12:10:00,86.17,86.2,86.01,86.01,18843.0,80.2454,80.2733,80.0964,80.0964,18843.0
2017-07-18 12:20:00,86.04,86.06,85.99,86.03,11639.0,80.1243,80.1429,80.0778,80.115,11639.0
2017-07-18 12:30:00,86.03,86.2,85.98,86.17,45916.0,80.115,80.2733,80.0684,80.2454,45916.0
2017-07-18 12:40:00,86.14,86.2,86.09,86.15,15769.0,80.2174,80.2733,80.1709,80.2268,15769.0
2017-07-18 12:50:00,86.12,86.21,86.12,86.13,27326.0,80.1988,80.2826,80.1988,80.2081,27326.0
2017-07-18 13:00:00,86.15,86.15,85.98,86.09,46781.0,80.2268,80.2268,80.0684,80.1709,46781.0
2017-07-18 13:10:00,86.1,86.14,86.04,86.08,36246.0,80.1802,80.2174,80.1243,80.1616,36246.0
2017-07-18 13:20:00,86.09,86.11,85.93,85.93,25230.0,80.1709,80.1895,80.0219,80.0219,25230.0
2017-07-18 13:30:00,85.93,86.0,85.89,85.93,12603.0,80.0219,80.0871,79.9846,80.0219,12603.0
2017-07-18 13:40:00,85.94,86.0,85.91,85.94,9191.0,80.0312,80.0871,80.0033,80.0312,9191.0
2017-07-18 13:50:00,85.94,85.94,85.85,85.91,13700.0,80.0312,80.0312,79.9474,80.0033,13700.0
2017-07-18 14:00:00,85.91,85.97,85.88,85.95,6115.0,80.0033,80.0591,79.9753,80.0405,6115.0
2017-07-18 14:10:00,85.96,85.96,85.85,85.85,9003.0,80.0498,80.0498,79.9474,79.9474,9003.0
2017-07-18 14:20:00,85.86,85.91,85.81,85.84,12961.0,79.9567,80.0033,79.9101,79.9381,12961.0
2017-07-18 14:30:00,85.84,85.89,85.82,85.88,11960.0,79.9381,79.9846,79.9194,79.9753,11960.0
2017-07-18 14:40:00,85.89,85.92,85.86,85.9,16343.0,79.9846,80.0126,79.9567,79.9939,16343.0
2017-07-18 14:50:00,85.9,85.93,85.81,85.81,38378.0,79.9939,80.0219,79.9101,79.9101,38378.0
2017-07-18 15:00:00,85.81,85.88,85.73,85.88,36088.0,79.9101,79.9753,79.8356,79.9753,36088.0
2017-07-18 15:10:00,85.89,86.03,85.88,86.0,46905.0,79.9846,80.115,79.9753,80.0871,46905.0
2017-07-18 15:20:00,86.0,86.0,85.94,86.0,25774.0,80.0871,80.0871,80.0312,80.0871,25774.0
2017-07-18 15:30:00,86.0,86.01,85.94,85.98,42471.0,80.0871,80.0964,80.0312,80.0684,42471.0
2017-07-18 15:40:00,86.0,86.0,85.87,85.88,50428.0,80.0871,80.0871,79.966,79.9753,50428.0
2017-07-18 15:50:00,85.89,85.93,85.85,85.89,164888.0,79.9846,80.0219,79.9474,79.9846,164888.0
2017-07-19 09:30:00,85.96,86.34,85.75,86.34,59208.0,80.0498,80.4037,79.8543,80.4037,59208.0
2017-07-19 09:40:00,86.33,86.66,86.19,86.26,12761.0,80.3944,80.7017,80.264,80.3292,12761.0
2017-07-19 09:50:00,86.19,86.27,86.06,86.27,42281.0,80.264,80.3385,80.1429,80.3385,42281.0
2017-07-19 10:00:00,86.29,86.42,85.84,85.91,32704.0,80.3571,80.4782,79.9381,80.0033,32704.0
2017-07-19 10:10:00,85.91,85.96,85.61,85.63,34995.0,80.0033,80.0498,79.7239,79.7425,34995.0
2017-07-19 10:20:00,85.65,85.67,85.4,85.45,67149.0,79.7611,79.7798,79.5283,79.5749,67149.0
2017-07-19 10:30:00,85.46,85.64,85.22,85.24,88430.0,79.5842,79.7518,79.3607,79.3793,88430.0
2017-07-19 10:40:00,85.24,85.44,85.13,85.33,82483.0,79.3793,79.5656,79.2769,79.4631,82483.0
2017-07-19 10:50:00,85.4,85.87,85.31,85.85,60540.0,79.5283,79.966,79.4445,79.9474,60540.0
2017-07-19 11:00:00,85.84,85.92,85.74,85.83,41319.0,79.9381,80.0126,79.8449,79.9288,41319.0
2017-07-19 11:10:00,85.84,85.92,85.58,85.83,31248.0,79.9381,80.0126,79.696,79.9288,31248.0
2017-07-19 11:20:00,85.83,85.89,85.72,85.81,35706.0,79.9288,79.9846,79.8263,79.9101,35706.0
2017-07-19 11:30:00,85.81,85.84,85.7,85.74,36934.0,79.9101,79.9381,79.8077,79.8449,36934.0
2017-07-19 11:40:00,85.75,85.95,85.69,85.9,65756.0,79.8543,80.0405,79.7984,79.9939,65756.0
2017-07-19 11:50:00,85.9,85.93,85.81,85.86,37458.0,79.9939,80.0219,79.9101,79.9567,37458.0
2017-07-19 12:00:00,85.87,85.9,85.78,85.8,30157.0,79.966,79.9939,79.8822,79.9008,30157.0
2017-07-19 12:10:00,85.8,86.05,85.78,86.05,39699.0,79.9008,80.1336,79.8822,80.1336,39699.0
2017-07-19 12:20:00,86.06,86.13,86.03,86.07,10246.0,80.1429,80.2081,80.115,80.1523,10246.0
2017-07-19 12:30:00,86.06,86.18,86.03,86.13,10022.0,80.1429,80.2547,80.115,80.2081,10022.0
2017-07-19 12:40:00,86.13,86.16,86.05,86.09,7946.0,80.2081,80.2361,80.1336,80.1709,7946.0
2017-07-19 12:50:00,86.09,86.16,86.05,86.09,8718.0,80.1709,80.2361,80.1336,80.1709,8718.0
2017-07-19 13:00:00,86.09,86.15,86.01,86.1,12566.0,80.1709,80.2268,80.0964,80.1802,12566.0
2017-07-19 13:10:00,86.11,86.12,85.96,85.96,12651.0,80.1895,80.1988,80.0498,80.0498,12651.0
2017-07-19 13:20:00,85.96,86.02,85.86,85.94,56400.0,80.0498,80.1057,79.9567,80.0312,56400.0
2017-07-19 13:30:00,85.95,85.95,85.79,85.86,16247.0,80.0405,80.0405,79.8915,79.9567,16247.0
2017-07-19 13:40:00,85.86,85.9,85.79,85.8,11583.0,79.9567,79.9939,79.8915,79.9008,11583.0
2017-07-19 13:50:00,85.83,85.96,85.81,85.89,12627.0,79.9288,80.0498,79.9101,79.9846,12627.0
2017-07-19 14:00:00,85.87,85.92,85.81,85.81,17882.0,79.966,80.0126,79.9101,79.9101,17882.0
2017-07-19 14:10:00,85.81,85.81,85.73,85.79,16303.0,79.9101,79.9101,79.8356,79.8915,16303.0
2017-07-19 14:20:00,85.79,85.82,85.69,85.72,15027.0,79.8915,79.9194,79.7984,79.8263,15027.0
2017-07-19 14:30:00,85.71,85.74,85.59,85.64,31441.0,79.817,79.8449,79.7053,79.7518,31441.0
2017-07-19 14:40:00,85.65,85.65,85.47,85.47,40423.0,79.7611,79.7611,79.5935,79.5935,40423.0
2017-07-19 14:50:00,85.46,85.51,85.38,85.41,82107.0,79.5842,79.6308,79.5097,79.5376,82107.0
2017-07-19 15:00:00,85.41,85.48,85.34,85.41,48356.0,79.5376,79.6028,79.4725,79.5376,48356.0
2017-07-19 15:10:00,85.41,85.45,85.15,85.19,82073.0,79.5376,79.5749,79.2955,79.3328,82073.0
2017-07-19 15:20:00,85.17,85.31,85.05,85.29,109167.0,79.3141,79.4445,79.2024,79.4259,109167.0
2017-07-19 15:30:00,85.29,85.35,85.24,85.3,54990.0,79.4259,79.4818,79.3793,79.4352,54990.0
2017-07-19 15:40:00,85.3,85.44,85.29,85.37,80763.0,79.4352,79.5656,79.4259,79.5004,80763.0
2017-07-19 15:50:00,85.38,85.41,85.19,85.24,230842.0,79.5097,79.5376,79.3328,79.3793,230842.0
2017-07-20 09:30:00,85.22,85.52,85.02,85.29,40208.0,79.3607,79.6401,79.1745,79.4259,40208.0
2017-07-20 09:40:00,85.37,85.7,85.32,85.7,13897.0,79.5004,79.8077,79.4538,79.8077,13897.0
2017-07-20 09:50:00,85.7,85.88,85.6,85.86,38861.0,79.8077,79.9753,79.7146,79.9567,38861.0
2017-07-20 10:00:00,85.86,85.98,85.68,85.8,61257.0,79.9567,80.0684,79.7891,79.9008,61257.0
2017-07-20 10:10:00,85.8,85.91,85.73,85.91,89304.0,79.9008,80.0033,79.8356,80.0033,89304.0
2017-07-20 10:20:00,85.89,86.24,85.89,86.19,36823.0,79.9846,80.3106,79.9846,80.264,36823.0
2017-07-20 10:30:00,86.23,86.32,86.16,86.29,39252.0,80.3013,80.3851,80.2361,80.3571,39252.0
2017-07-20 10:40:00,86.24,86.35,86.17,86.28,78118.0,80.3106,80.413,80.2454,80.3478,78118.0
2017-07-20 10:50:00,86.28,86.29,86.13,86.14,18368.0,80.3478,80.3571,80.2081,80.2174,18368.0
2017-07-20 11:00:00,86.14,86.14,85.96,86.05,25567.0,80.2174,80.2174,80.0498,80.1336,25567.0
2017-07-20 11:10:00,86.03,86.14,86.0,86.01,24677.0,80.115,80.2174,80.0871,80.0964,24677.0
2017-07-20 11:20:00,86.01,86.19,86.0,86.17,14900.0,80.0964,80.264,80.0871,80.2454,14900.0
2017-07-20 11:30:00,86.15,86.16,86.02,86.04,11940.0,80.2268,80.2361,80.1057,80.1243,11940.0
2017-07-20 11:40:00,86.02,86.14,85.96,86.14,11162.0,80.1057,80.2174,80.0498,80.2174,11162.0
2017-07-20 11:50:00,86.13,86.21,86.13,86.18,14895.0,80.2081,80.2826,80.2081,80.2547,14895.0
2017-07-20 12:00:00,86.18,86.18,86.08,86.11,18752.0,80.2547,80.2547,80.1616,80.1895,18752.0
2017-07-20 12:10:00,86.11,86.24,86.1,86.22,14155.0,80.1895,80.3106,80.1802,80.2919,14155.0
2017-07-20 12:20:00,86.23,86.29,86.21,86.27,17849.0,80.3013,80.3571,80.2826,80.3385,17849.0
2017-07-20 12:30:00,86.28,86.29,86.2,86.24,44651.0,80.3478,80.3571,80.2733,80.3106,44651.0
2017-07-20 12:40:00,86.25,86.31,86.24,86.25,23021.0,80.3199,80.3758,80.3106,80.3199,23021.0
2017-07-20 12:50:00,86.25,86.46,86.24,86.46,15922.0,80.3199,80.5154,80.3106,80.5154,15922.0
2017-07-20 13:00:00,86.47,86.6,86.47,86.57,29701.0,80.5248,80.6458,80.5248,80.6179,29701.0
2017-07-20 13:10:00,86.58,86.68,86.58,86.65,38045.0,80.6272,80.7203,80.6272,80.6924,38045.0
2017-07-20 13:20:00,86.63,86.67,86.56,86.65,18988.0,80.6738,80.711,80.6086,80.6924,18988.0
2017-07-20 13:30:00,86.65,86.76,86.59,86.64,24070.0,80.6924,80.7948,80.6365,80.6831,24070.0
2017-07-20 13:40:00,86.63,86.7,86.6,86.62,22552.0,80.6738,80.7389,80.6458,80.6644,22552.0
2017-07-20 13:50:00,86.61,86.66,86.44,86.44,36370.0,80.6551,80.7017,80.4968,80.4968,36370.0
2017-07-20 14:00:00,86.43,86.47,86.3,86.39,37833.0,80.4875,80.5248,80.3664,80.4503,37833.0
2017-07-20 14:10:00,86.39,86.45,86.37,86.41,18909.0,80.4503,80.5061,80.4316,80.4689,18909.0
2017-07-20 14:20:00,86.41,86.41,86.21,86.31,37267.0,80.4689,80.4689,80.2826,80.3758,37267.0
2017-07-20 14:30:00,86.31,86.38,86.26,86.31,23391.0,80.3758,80.4409,80.3292,80.3758,23391.0
2017-07-20 14:40:00,86.31,86.33,86.12,86.14,74901.0,80.3758,80.3944,80.1988,80.2174,74901.0
2017-07-20 14:50:00,86.14,86.17,86.12,86.14,49263.0,80.2174,80.2454,80.1988,80.2174,49263.0
2017-07-20 15:00:00,86.15,86.23,85.99,86.01,63145.0,80.2268,80.3013,80.0778,80.0964,63145.0
2017-07-20 15:10:00,86.0,86.06,85.82,85.86,45145.0,80.0871,80.1429,79.9194,79.9567,45145.0
2017-07-20 15:20:00,85.87,85.97,85.86,85.92,51994.0,79.966,80.0591,79.9567,80.0126,51994.0
2017-07-20 15:30:00,85.91,85.98,85.84,85.89,78175.0,80.0033,80.0684,79.9381,79.9846,78175.0
2017-07-20 15:40:00,85.89,85.99,85.82,85.98,104911.0,79.9846,80.0778,79.9194,80.0684,104911.0
2017-07-20 15:50:00,85.98,85.99,85.71,85.79,236314.0,80.0684,80.0778,79.817,79.8915,236314.0
2017-07-21 09:30:00,86.14,86.5,86.06,86.32,153163.0,80.2174,80.5527,80.1429,80.3851,153163.0
2017-07-21 09:40:00,86.22,86.32,85.97,86.07,112703.0,80.2919,80.3851,80.0591,80.1523,112703.0
2017-07-21 09:50:00,86.07,86.09,85.67,85.83,57057.0,80.1523,80.1709,79.7798,79.9288,57057.0
2017-07-21 10:00:00,85.75,85.95,85.66,85.81,102898.0,79.8543,80.0405,79.7705,79.9101,102898.0
2017-07-21 10:10:00,85.82,85.96,85.58,85.76,86893.0,79.9194,80.0498,79.696,79.8636,86893.0
2017-07-21 10:20:00,85.79,85.9,85.74,85.75,41563.0,79.8915,79.9939,79.8449,79.8543,41563.0
2017-07-21 10:30:00,85.73,85.73,85.35,85.52,68536.0,79.8356,79.8356,79.4818,79.6401,68536.0
2017-07-21 10:40:00,85.51,85.71,85.28,85.56,40988.0,79.6308,79.817,79.4166,79.6773,40988.0
2017-07-21 10:50:00,85.57,85.76,85.5,85.57,29517.0,79.6866,79.8636,79.6215,79.6866,29517.0
2017-07-21 11:00:00,85.59,85.75,85.56,85.65,21238.0,79.7053,79.8543,79.6773,79.7611,21238.0
2017-07-21 11:10:00,85.66,85.73,85.64,85.64,17365.0,79.7705,79.8356,79.7518,79.7518,17365.0
2017-07-21 11:20:00,85.67,85.67,85.5,85.59,19021.0,79.7798,79.7798,79.6215,79.7053,19021.0
2017-07-21 11:30:00,85.59,85.91,85.58,85.67,66424.0,79.7053,80.0033,79.696,79.7798,66424.0
2017-07-21 11:40:00,85.66,85.81,85.61,85.63,32933.0,79.7705,79.9101,79.7239,79.7425,32933.0
2017-07-21 11:50:00,85.61,85.81,85.56,85.74,22908.0,79.7239,79.9101,79.6773,79.8449,22908.0
2017-07-21 12:00:00,85.78,85.83,85.77,85.83,18993.0,79.8822,79.9288,79.8729,79.9288,18993.0
2017-07-21 12:10:00,85.82,85.91,85.79,85.88,8670.0,79.9194,80.0033,79.8915,79.9753,8670.0
2017-07-21 12:20:00,85.87,85.89,85.75,85.8,12230.0,79.966,79.9846,79.8543,79.9008,12230.0
2017-07-21 12:30:00,85.8,85.82,85.77,85.8,7050.0,79.9008,79.9194,79.8729,79.9008,7050.0
2017-07-21 12:40:00,85.79,85.82,85.73,85.8,12845.0,79.8915,79.9194,79.8356,79.9008,12845.0
2017-07-21 12:50:00,85.8,85.81,85.68,85.8,22093.0,79.9008,79.9101,79.7891,79.9008,22093.0
2017-07-21 13:00:00,85.8,85.85,85.77,85.78,18942.0,79.9008,79.9474,79.8729,79.8822,18942.0
2017-07-21 13:10:00,85.83,85.87,85.79,85.83,12939.0,79.9288,79.966,79.8915,79.9288,12939.0
2017-07-21 13:20:00,85.84,85.85,85.75,85.77,20102.0,79.9381,79.9474,79.8543,79.8729,20102.0
2017-07-21 13:30:00,85.77,85.87,85.74,85.85,13753.0,79.8729,79.966,79.8449,79.9474,13753.0
2017-07-21 13:40:00,85.85,85.88,85.79,85.87,10265.0,79.9474,79.9753,79.8915,79.966,10265.0
2017-07-21 13:50:00,85.87,85.88,85.74,85.75,21277.0,79.966,79.9753,79.8449,79.8543,21277.0
2017-07-21 14:00:00,85.74,85.75,85.59,85.63,25220.0,79.8449,79.8543,79.7053,79.7425,25220.0
2017-07-21 14:10:00,85.64,85.68,85.45,85.53,31975.0,79.7518,79.7891,79.5749,79.6494,31975.0
2017-07-21 14:20:00,85.52,85.53,85.35,85.38,27888.0,79.6401,79.6494,79.4818,79.5097,27888.0
2017-07-21 14:30:00,85.38,85.45,85.36,85.45,37840.0,79.5097,79.5749,79.4911,79.5749,37840.0
2017-07-21 14:40:00,85.45,85.46,85.33,85.34,101093.0,79.5749,79.5842,79.4631,79.4725,101093.0
2017-07-21 14:50:00,85.34,85.37,85.22,85.25,83874.0,79.4725,79.5004,79.3607,79.3886,83874.0
2017-07-21 15:00:00,85.25,85.59,85.25,85.55,43785.0,79.3886,79.7053,79.3886,79.668,43785.0
2017-07-21 15:10:00,85.55,85.78,85.54,85.72,57069.0,79.668,79.8822,79.6587,79.8263,57069.0
2017-07-21 15:20:00,85.72,85.79,85.65,85.67,68318.0,79.8263,79.8915,79.7611,79.7798,68318.0
2017-07-21 15:30:00,85.71,85.77,85.57,85.7,69214.0,79.817,79.8729,79.6866,79.8077,69214.0
2017-07-21 15:40:00,85.72,85.85,85.71,85.77,61834.0,79.8263,79.9474,79.817,79.8729,61834.0
2017-07-21 15:50:00,85.78,85.79,85.69,85.72,147683.0,79.8822,79.8915,79.7984,79.8263,147683.0
2017-07-24 09:30:00,85.74,86.05,85.5,85.64,34229.0,79.8449,80.1336,79.6215,79.7518,34229.0
2017-07-24 09:40:00,85.73,86.13,85.56,85.95,61453.0,79.8356,80.2081,79.6773,80.0405,61453.0
2017-07-24 09:50:00,85.96,86.33,85.93,86.08,87400.0,80.0498,80.3944,80.0219,80.1616,87400.0
2017-07-24 10:00:00,86.07,86.07,85.92,85.92,31597.0,80.1523,80.1523,80.0126,80.0126,31597.0
2017-07-24 10:10:00,85.92,86.12,85.92,86.08,57109.0,80.0126,80.1988,80.0126,80.1616,57109.0
2017-07-24 10:20:00,86.09,86.33,86.09,86.19,27553.0,80.1709,80.3944,80.1709,80.264,27553.0
2017-07-24 10:30:00,86.17,86.43,86.14,86.29,69812.0,80.2454,80.4875,80.2174,80.3571,69812.0
2017-07-24 10:40:00,86.28,86.41,86.21,86.38,43251.0,80.3478,80.4689,80.2826,80.4409,43251.0
2017-07-24 10:50:00,86.41,86.53,86.37,86.42,48664.0,80.4689,80.5806,80.4316,80.4782,48664.0
2017-07-24 11:00:00,86.45,86.61,86.42,86.54,32016.0,80.5061,80.6551,80.4782,80.5899,32016.0
2017-07-24 11:10:00,86.54,86.55,86.31,86.37,33990.0,80.5899,80.5993,80.3758,80.4316,33990.0
2017-07-24 11:20:00,86.36,86.56,86.35,86.44,29017.0,80.4223,80.6086,80.413,80.4968,29017.0
2017-07-24 11:30:00,86.43,86.49,86.29,86.41,22970.0,80.4875,80.5434,80.3571,80.4689,22970.0
2017-07-24 11:40:00,86.4,86.59,86.24,86.57,60007.0,80.4596,80.6365,80.3106,80.6179,60007.0
2017-07-24 11:50:00,86.56,86.62,86.53,86.58,23595.0,80.6086,80.6644,80.5806,80.6272,23595.0
2017-07-24 12:00:00,86.57,86.6,86.54,86.55,27158.0,80.6179,80.6458,80.5899,80.5993,27158.0
2017-07-24 12:10:00,86.55,86.56,86.23,86.27,66033.0,80.5993,80.6086,80.3013,80.3385,66033.0
2017-07-24 12:20:00,86.25,86.43,86.12,86.26,71315.0,80.3199,80.4875,80.1988,80.3292,71315.0
2017-07-24 12:30:00,86.28,86.34,86.13,86.16,70504.0,80.3478,80.4037,80.2081,80.2361,70504.0
2017-07-24 12:40:00,86.16,86.16,85.93,86.04,49897.0,80.2361,80.2361,80.0219,80.1243,49897.0
2017-07-24 12:50:00,86.03,86.28,86.02,86.19,31950.0,80.115,80.3478,80.1057,80.264,31950.0
2017-07-24 13:00:00,86.18,86.46,86.16,86.38,33351.0,80.2547,80.5154,80.2361,80.4409,33351.0
2017-07-24 13:10:00,86.38,86.38,86.05,86.14,23113.0,80.4409,80.4409,80.1336,80.2174,23113.0
2017-07-24 13:20:00,86.14,86.15,86.01,86.06,10934.0,80.2174,80.2268,80.0964,80.1429,10934.0
2017-07-24 13:30:00,86.06,86.06,85.95,86.03,16927.0,80.1429,80.1429,80.0405,80.115,16927.0
2017-07-24 13:40:00,86.03,86.15,86.01,86.12,29316.0,80.115,80.2268,80.0964,80.1988,29316.0
2017-07-24 13:50:00,86.12,86.13,86.03,86.06,20642.0,80.1988,80.2081,80.115,80.1429,20642.0
2017-07-24 14:00:00,86.07,86.13,86.03,86.13,41025.0,80.1523,80.2081,80.115,80.2081,41025.0
2017-07-24 14:10:00,86.13,86.13,86.0,86.04,22689.0,80.2081,80.2081,80.0871,80.1243,22689.0
2017-07-24 14:20:00,86.03,86.1,86.01,86.03,31704.0,80.115,80.1802,80.0964,80.115,31704.0
2017-07-24 14:30:00,86.05,86.3,86.03,86.09,92547.0,80.1336,80.3664,80.115,80.1709,92547.0
2017-07-24 14:40:00,86.1,86.35,86.08,86.22,29919.0,80.1802,80.413,80.1616,80.2919,29919.0
2017-07-24 14:50:00,86.22,86.22,86.04,86.09,81627.0,80.2919,80.2919,80.1243,80.1709,81627.0
2017-07-24 15:00:00,86.11,86.17,86.02,86.07,51885.0,80.1895,80.2454,80.1057,80.1523,51885.0
2017-07-24 15:10:00,86.07,86.17,85.93,86.0,59071.0,80.1523,80.2454,80.0219,80.0871,59071.0
2017-07-24 15:20:00,86.0,86.11,85.98,85.98,69301.0,80.0871,80.1895,80.0684,80.0684,69301.0
2017-07-24 15:30:00,85.99,86.11,85.97,86.01,123709.0,80.0778,80.1895,80.0591,80.0964,123709.0
2017-07-24 15:40:00,86.02,86.2,85.95,86.04,131945.0,80.1057,80.2733,80.0405,80.1243,131945.0
2017-07-24 15:50:00,86.04,86.21,85.98,86.13,208587.0,80.1243,80.2826,80.0684,80.2081,208587.0
2017-07-25 09:30:00,82.6,83.5,81.79,82.75,365943.0,76.9208,77.759,76.1665,77.0605,365943.0
2017-07-25 09:40:00,82.69,83.65,82.62,83.27,292309.0,77.0047,77.8986,76.9395,77.5448,292309.0
2017-07-25 09:50:00,83.26,83.71,83.1,83.59,174506.0,77.5355,77.9545,77.3865,77.8428,174506.0
2017-07-25 10:00:00,83.62,84.09,83.32,83.54,170992.0,77.8707,78.3084,77.5913,77.7962,170992.0
2017-07-25 10:10:00,83.57,84.68,83.57,84.61,139928.0,77.8241,78.8578,77.8241,78.7926,139928.0
2017-07-25 10:20:00,84.65,84.65,84.05,84.3,168695.0,78.8299,78.8299,78.2711,78.504,168695.0
2017-07-25 10:30:00,84.26,84.35,84.01,84.15,104583.0,78.4667,78.5505,78.2339,78.3643,104583.0
2017-07-25 10:40:00,84.16,84.17,83.64,83.7,56415.0,78.3736,78.3829,77.8893,77.9452,56415.0
2017-07-25 10:50:00,83.73,83.82,83.36,83.5,87619.0,77.9731,78.057,77.6286,77.759,87619.0
2017-07-25 11:00:00,83.49,83.53,83.29,83.34,123806.0,77.7496,77.7869,77.5634,77.61,123806.0
2017-07-25 11:10:00,83.37,83.42,82.48,82.56,138008.0,77.6379,77.6845,76.8091,76.8836,138008.0
2017-07-25 11:20:00,82.55,82.61,82.38,82.42,97696.0,76.8743,76.9302,76.716,76.7532,97696.0
2017-07-25 11:30:00,82.44,82.91,82.34,82.63,70972.0,76.7718,77.2095,76.6787,76.9488,70972.0
2017-07-25 11:40:00,82.62,83.16,82.62,83.16,54468.0,76.9395,77.4423,76.9395,77.4423,54468.0
2017-07-25 11:50:00,83.1,83.12,82.86,83.09,37543.0,77.3865,77.4051,77.163,77.3772,37543.0
2017-07-25 12:00:00,83.02,83.04,82.87,82.93,40474.0,77.312,77.3306,77.1723,77.2282,40474.0
2017-07-25 12:10:00,82.92,83.01,82.71,82.71,47658.0,77.2188,77.3027,77.0233,77.0233,47658.0
2017-07-25 12:20:00,82.7,82.88,82.52,82.74,69725.0,77.014,77.1816,76.8463,77.0512,69725.0
2017-07-25 12:30:00,82.76,83.05,82.75,82.95,31899.0,77.0698,77.3399,77.0605,77.2468,31899.0
2017-07-25 12:40:00,82.94,83.02,82.73,82.75,33165.0,77.2375,77.312,77.0419,77.0605,33165.0
2017-07-25 12:50:00,82.76,83.06,82.75,82.88,36491.0,77.0698,77.3492,77.0605,77.1816,36491.0
2017-07-25 13:00:00,82.86,83.16,82.84,83.12,40102.0,77.163,77.4423,77.1443,77.4051,40102.0
2017-07-25 13:10:00,83.11,83.11,82.82,82.88,80974.0,77.3958,77.3958,77.1257,77.1816,80974.0
2017-07-25 13:20:00,82.87,83.09,82.81,82.85,23506.0,77.1723,77.3772,77.1164,77.1537,23506.0
2017-07-25 13:30:00,82.85,83.06,82.78,82.79,30635.0,77.1537,77.3492,77.0885,77.0978,30635.0
2017-07-25 13:40:00,82.75,82.75,82.27,82.38,66571.0,77.0605,77.0605,76.6135,76.716,66571.0
2017-07-25 13:50:00,82.39,82.68,82.33,82.67,28045.0,76.7253,76.9953,76.6694,76.986,28045.0
2017-07-25 14:00:00,82.65,82.83,82.59,82.71,68501.0,76.9674,77.135,76.9115,77.0233,68501.0
2017-07-25 14:10:00,82.71,83.01,82.69,82.88,70021.0,77.0233,77.3027,77.0047,77.1816,70021.0
2017-07-25 14:20:00,82.87,82.97,82.76,82.94,50874.0,77.1723,77.2654,77.0698,77.2375,50874.0
2017-07-25 14:30:00,82.98,83.08,82.88,83.02,55775.0,77.2747,77.3678,77.1816,77.312,55775.0
2017-07-25 14:40:00,83.03,83.06,82.8,82.81,52789.0,77.3213,77.3492,77.1071,77.1164,52789.0
2017-07-25 14:50:00,82.8,82.9,82.8,82.84,49126.0,77.1071,77.2002,77.1071,77.1443,49126.0
2017-07-25 15:00:00,82.82,82.89,82.47,82.55,150020.0,77.1257,77.1909,76.7998,76.8743,150020.0
2017-07-25 15:10:00,82.55,82.72,82.51,82.55,73622.0,76.8743,77.0326,76.837,76.8743,73622.0
2017-07-25 15:20:00,82.55,82.62,82.22,82.43,138535.0,76.8743,76.9395,76.567,76.7625,138535.0
2017-07-25 15:30:00,82.41,82.71,82.39,82.4,140143.0,76.7439,77.0233,76.7253,76.7346,140143.0
2017-07-25 15:40:00,82.4,82.54,82.22,82.51,197157.0,76.7346,76.865,76.567,76.837,197157.0
2017-07-25 15:50:00,82.5,82.53,82.15,82.17,295447.0,76.8277,76.8557,76.5018,76.5204,295447.0
2017-07-26 09:30:00,81.0,81.25,80.5,80.76,266628.0,75.4308,75.6637,74.9652,75.2073,266628.0
2017-07-26 09:40:00,80.85,81.12,80.5,80.74,157133.0,75.2912,75.5426,74.9652,75.1887,157133.0
2017-07-26 09:50:00,80.74,80.86,80.26,80.27,177480.0,75.1887,75.3005,74.7417,74.751,177480.0
2017-07-26 10:00:00,80.27,80.62,80.19,80.41,141704.0,74.751,75.077,74.6765,74.8814,141704.0
2017-07-26 10:10:00,80.42,80.9,80.38,80.62,108177.0,74.8907,75.3377,74.8535,75.077,108177.0
2017-07-26 10:20:00,80.6,80.68,80.46,80.5,85408.0,75.0584,75.1328,74.928,74.9652,85408.0
2017-07-26 10:30:00,80.55,80.61,80.45,80.5,87625.0,75.0118,75.0677,74.9187,74.9652,87625.0
2017-07-26 10:40:00,80.51,80.89,80.49,80.83,161714.0,74.9745,75.3284,74.9559,75.2725,161714.0
2017-07-26 10:50:00,80.83,80.96,80.76,80.88,87882.0,75.2725,75.3936,75.2073,75.3191,87882.0
2017-07-26 11:00:00,80.9,81.44,80.9,81.28,142889.0,75.3377,75.8406,75.3377,75.6916,142889.0
2017-07-26 11:10:00,81.27,81.97,81.17,81.91,117846.0,75.6823,76.3342,75.5892,76.2783,117846.0
2017-07-26 11:20:00,81.95,82.37,81.83,82.04,144106.0,76.3155,76.7067,76.2038,76.3993,144106.0
2017-07-26 11:30:00,82.06,82.47,81.95,82.44,74450.0,76.418,76.7998,76.3155,76.7718,74450.0
2017-07-26 11:40:00,82.45,82.47,82.05,82.21,79007.0,76.7812,76.7998,76.4087,76.5577,79007.0
2017-07-26 11:50:00,82.19,82.22,81.72,81.76,105328.0,76.539,76.567,76.1013,76.1386,105328.0
2017-07-26 12:00:00,81.78,82.13,81.6,81.61,62191.0,76.1572,76.4832,75.9896,75.9989,62191.0
2017-07-26 12:10:00,81.61,81.97,81.48,81.61,79651.0,75.9989,76.3342,75.8778,75.9989,79651.0
2017-07-26 12:20:00,81.6,81.88,81.6,81.8,39069.0,75.9896,76.2503,75.9896,76.1758,39069.0
2017-07-26 12:30:00,81.8,81.8,81.56,81.75,26014.0,76.1758,76.1758,75.9523,76.1293,26014.0
2017-07-26 12:40:00,81.77,81.84,81.67,81.72,49091.0,76.1479,76.2131,76.0548,76.1013,49091.0
2017-07-26 12:50:00,81.75,82.02,81.73,82.02,63608.0,76.1293,76.3807,76.1107,76.3807,63608.0
2017-07-26 13:00:00,82.03,82.17,82.02,82.1,31837.0,76.39,76.5204,76.3807,76.4552,31837.0
2017-07-26 13:10:00,82.12,82.15,81.81,81.83,30134.0,76.4738,76.5018,76.1852,76.2038,30134.0
2017-07-26 13:20:00,81.84,81.9,81.37,81.39,82573.0,76.2131,76.269,75.7754,75.794,82573.0
2017-07-26 13:30:00,81.46,81.75,81.39,81.7,64074.0,75.8592,76.1293,75.794,76.0827,64074.0
2017-07-26 13:40:00,81.69,81.74,81.45,81.7,29208.0,76.0734,76.12,75.8499,76.0827,29208.0
2017-07-26 13:50:00,81.7,81.77,81.64,81.67,39224.0,76.0827,76.1479,76.0268,76.0548,39224.0
2017-07-26 14:00:00,81.69,81.72,81.39,81.47,66411.0,76.0734,76.1013,75.794,75.8685,66411.0
2017-07-26 14:10:00,81.44,81.88,81.44,81.88,97800.0,75.8406,76.2503,75.8406,76.2503,97800.0
2017-07-26 14:20:00,81.85,81.88,81.5,81.71,38173.0,76.2224,76.2503,75.8965,76.092,38173.0
2017-07-26 14:30:00,81.74,81.89,81.66,81.75,66451.0,76.12,76.2597,76.0455,76.1293,66451.0
2017-07-26 14:40:00,81.76,81.77,81.6,81.6,51872.0,76.1386,76.1479,75.9896,75.9896,51872.0
2017-07-26 14:50:00,81.62,81.74,81.56,81.58,46925.0,76.0082,76.12,75.9523,75.971,46925.0
2017-07-26 15:00:00,81.59,81.65,81.31,81.56,108396.0,75.9803,76.0362,75.7195,75.9523,108396.0
2017-07-26 15:10:00,81.55,81.75,81.55,81.71,51873.0,75.943,76.1293,75.943,76.092,51873.0
2017-07-26 15:20:00,81.71,81.75,81.6,81.71,59364.0,76.092,76.1293,75.9896,76.092,59364.0
2017-07-26 15:30:00,81.72,81.73,81.5,81.61,97081.0,76.1013,76.1107,75.8965,75.9989,97081.0
2017-07-26 15:40:00,81.61,81.73,81.57,81.72,121520.0,75.9989,76.1107,75.9617,76.1013,121520.0
2017-07-26 15:50:00,81.71,81.73,81.6,81.65,164578.0,76.092,76.1107,75.9896,76.0362,164578.0
2017-07-27 09:30:00,81.02,81.23,80.42,80.65,177124.0,75.4495,75.645,74.8907,75.1049,177124.0
2017-07-27 09:40:00,80.67,80.99,80.46,80.57,122605.0,75.1235,75.4215,74.928,75.0304,122605.0
2017-07-27 09:50:00,80.61,80.7,80.41,80.51,108644.0,75.0677,75.1515,74.8814,74.9745,108644.0
2017-07-27 10:00:00,80.5,80.66,80.36,80.37,66257.0,74.9652,75.1142,74.8349,74.8442,66257.0
2017-07-27 10:10:00,80.37,80.49,80.32,80.32,65460.0,74.8442,74.9559,74.7976,74.7976,65460.0
2017-07-27 10:20:00,80.31,80.56,80.08,80.54,57643.0,74.7883,75.0211,74.5741,75.0025,57643.0
2017-07-27 10:30:00,80.54,80.68,80.48,80.53,52897.0,75.0025,75.1328,74.9466,74.9932,52897.0
2017-07-27 10:40:00,80.54,80.83,80.47,80.77,70938.0,75.0025,75.2725,74.9373,75.2167,70938.0
2017-07-27 10:50:00,80.77,80.83,80.69,80.79,64530.0,75.2167,75.2725,75.1422,75.2353,64530.0
2017-07-27 11:00:00,80.8,81.04,80.75,80.97,39156.0,75.2446,75.4681,75.198,75.4029,39156.0
2017-07-27 11:10:00,80.99,80.99,80.8,80.96,37018.0,75.4215,75.4215,75.2446,75.3936,37018.0
2017-07-27 11:20:00,80.95,81.07,80.94,81.01,64082.0,75.3843,75.496,75.375,75.4402,64082.0
2017-07-27 11:30:00,80.99,81.02,80.95,80.98,62399.0,75.4215,75.4495,75.3843,75.4122,62399.0
2017-07-27 11:40:00,80.97,80.97,80.7,80.72,35431.0,75.4029,75.4029,75.1515,75.1701,35431.0
2017-07-27 11:50:00,80.72,80.77,80.64,80.66,28681.0,75.1701,75.2167,75.0956,75.1142,28681.0
2017-07-27 12:00:00,80.64,80.72,80.58,80.63,34361.0,75.0956,75.1701,75.0397,75.0863,34361.0
2017-07-27 12:10:00,80.63,80.67,80.51,80.52,16908.0,75.0863,75.1235,74.9745,74.9839,16908.0
2017-07-27 12:20:00,80.52,80.53,80.35,80.52,43094.0,74.9839,74.9932,74.8255,74.9839,43094.0
2017-07-27 12:30:00,80.52,80.56,80.46,80.49,29995.0,74.9839,75.0211,74.928,74.9559,29995.0
2017-07-27 12:40:00,80.51,80.53,80.19,80.22,44626.0,74.9745,74.9932,74.6765,74.7045,44626.0
2017-07-27 12:50:00,80.22,80.28,80.17,80.25,31486.0,74.7045,74.7604,74.6579,74.7324,31486.0
2017-07-27 13:00:00,80.24,80.25,80.0,80.0,71060.0,74.7231,74.7324,74.4996,74.4996,71060.0
2017-07-27 13:10:00,80.01,80.01,79.72,79.92,85046.0,74.5089,74.5089,74.2389,74.4251,85046.0
2017-07-27 13:20:00,79.91,79.99,79.72,79.81,40007.0,74.4158,74.4903,74.2389,74.3227,40007.0
2017-07-27 13:30:00,79.82,79.82,79.7,79.71,41452.0,74.332,74.332,74.2202,74.2295,41452.0
2017-07-27 13:40:00,79.74,79.77,79.64,79.71,37494.0,74.2575,74.2854,74.1644,74.2295,37494.0
2017-07-27 13:50:00,79.7,79.82,79.69,79.71,40595.0,74.2202,74.332,74.2109,74.2295,40595.0
2017-07-27 14:00:00,79.69,79.92,79.69,79.77,47087.0,74.2109,74.4251,74.2109,74.2854,47087.0
2017-07-27 14:10:00,79.75,79.97,79.75,79.83,27738.0,74.2668,74.4717,74.2668,74.3413,27738.0
2017-07-27 14:20:00,79.84,79.9,79.62,79.66,44652.0,74.3506,74.4065,74.1457,74.183,44652.0
2017-07-27 14:30:00,79.66,79.85,79.65,79.83,69680.0,74.183,74.3599,74.1737,74.3413,69680.0
2017-07-27 14:40:00,79.82,79.86,79.76,79.86,64877.0,74.332,74.3692,74.2761,74.3692,64877.0
2017-07-27 14:50:00,79.86,79.89,79.79,79.84,43025.0,74.3692,74.3972,74.304,74.3506,43025.0
2017-07-27 15:00:00,79.85,79.94,79.75,79.78,43685.0,74.3599,74.4437,74.2668,74.2947,43685.0
2017-07-27 15:10:00,79.77,79.82,79.68,79.77,46425.0,74.2854,74.332,74.2016,74.2854,46425.0
2017-07-27 15:20:00,79.78,79.85,79.72,79.83,50920.0,74.2947,74.3599,74.2389,74.3413,50920.0
2017-07-27 15:30:00,79.84,79.98,79.83,79.87,57495.0,74.3506,74.481,74.3413,74.3785,57495.0
2017-07-27 15:40:00,79.88,79.94,79.73,79.91,83341.0,74.3879,74.4437,74.2482,74.4158,83341.0
2017-07-27 15:50:00,79.91,79.98,79.76,79.95,170631.0,74.4158,74.481,74.2761,74.453,170631.0
2017-07-28 09:30:00,80.11,81.34,80.08,81.3,98259.0,74.602,75.7475,74.5741,75.7102,98259.0
2017-07-28 09:40:00,81.31,81.62,81.03,81.6,80888.0,75.7195,76.0082,75.4588,75.9896,80888.0
2017-07-28 09:50:00,81.55,81.61,80.98,81.14,43716.0,75.943,75.9989,75.4122,75.5612,43716.0
2017-07-28 10:00:00,81.18,81.19,80.93,81.03,95600.0,75.5985,75.6078,75.3657,75.4588,95600.0
2017-07-28 10:10:00,81.03,81.06,80.93,81.06,72385.0,75.4588,75.4867,75.3657,75.4867,72385.0
2017-07-28 10:20:00,81.04,81.04,80.74,80.81,88703.0,75.4681,75.4681,75.1887,75.2539,88703.0
2017-07-28 10:30:00,80.81,81.09,80.78,80.87,65790.0,75.2539,75.5147,75.226,75.3098,65790.0
2017-07-28 10:40:00,80.87,80.91,80.72,80.82,33241.0,75.3098,75.347,75.1701,75.2632,33241.0
2017-07-28 10:50:00,80.83,80.95,80.77,80.88,63258.0,75.2725,75.3843,75.2167,75.3191,63258.0
2017-07-28 11:00:00,80.87,80.98,80.74,80.88,51982.0,75.3098,75.4122,75.1887,75.3191,51982.0
2017-07-28 11:10:00,80.88,80.88,80.65,80.69,38460.0,75.3191,75.3191,75.1049,75.1422,38460.0
2017-07-28 11:20:00,80.67,80.69,80.52,80.54,39034.0,75.1235,75.1422,74.9839,75.0025,39034.0
2017-07-28 11:30:00,80.54,80.59,80.48,80.52,65465.0,75.0025,75.049,74.9466,74.9839,65465.0
2017-07-28 11:40:00,80.55,80.65,80.49,80.54,81660.0,75.0118,75.1049,74.9559,75.0025,81660.0
2017-07-28 11:50:00,80.54,80.7,80.47,80.6,65729.0,75.0025,75.1515,74.9373,75.0584,65729.0
2017-07-28 12:00:00,80.59,80.63,80.33,80.38,34664.0,75.049,75.0863,74.8069,74.8535,34664.0
2017-07-28 12:10:00,80.41,80.42,80.19,80.32,29923.0,74.8814,74.8907,74.6765,74.7976,29923.0
2017-07-28 12:20:00,80.32,80.47,80.24,80.45,27457.0,74.7976,74.9373,74.7231,74.9187,27457.0
2017-07-28 12:30:00,80.46,80.48,80.28,80.28,20069.0,74.928,74.9466,74.7604,74.7604,20069.0
2017-07-28 12:40:00,80.26,80.37,80.25,80.28,29002.0,74.7417,74.8442,74.7324,74.7604,29002.0
2017-07-28 12:50:00,80.29,80.51,80.29,80.51,41424.0,74.7697,74.9745,74.7697,74.9745,41424.0
2017-07-28 13:00:00,80.51,80.53,80.39,80.39,24564.0,74.9745,74.9932,74.8628,74.8628,24564.0
2017-07-28 13:10:00,80.41,80.46,80.31,80.31,47054.0,74.8814,74.928,74.7883,74.7883,47054.0
2017-07-28 13:20:00,80.31,80.32,80.25,80.26,28836.0,74.7883,74.7976,74.7324,74.7417,28836.0
2017-07-28 13:30:00,80.25,80.34,80.25,80.27,62459.0,74.7324,74.8162,74.7324,74.751,62459.0
2017-07-28 13:40:00,80.29,80.33,80.24,80.29,36149.0,74.7697,74.8069,74.7231,74.7697,36149.0
2017-07-28 13:50:00,80.3,80.3,80.08,80.11,39976.0,74.779,74.779,74.5741,74.602,39976.0
2017-07-28 14:00:00,80.13,80.27,80.12,80.16,34198.0,74.6207,74.751,74.6114,74.6486,34198.0
2017-07-28 14:10:00,80.15,80.21,80.12,80.21,24621.0,74.6393,74.6952,74.6114,74.6952,24621.0
2017-07-28 14:20:00,80.2,80.33,80.2,80.33,28317.0,74.6859,74.8069,74.6859,74.8069,28317.0
2017-07-28 14:30:00,80.29,80.31,80.25,80.28,28712.0,74.7697,74.7883,74.7324,74.7604,28712.0
2017-07-28 14:40:00,80.28,80.4,80.25,80.4,36104.0,74.7604,74.8721,74.7324,74.8721,36104.0
2017-07-28 14:50:00,80.41,80.46,80.38,80.38,33047.0,74.8814,74.928,74.8535,74.8535,33047.0
2017-07-28 15:00:00,80.38,80.4,80.35,80.37,42757.0,74.8535,74.8721,74.8255,74.8442,42757.0
2017-07-28 15:10:00,80.36,80.36,80.3,80.33,41643.0,74.8349,74.8349,74.779,74.8069,41643.0
2017-07-28 15:20:00,80.32,80.47,80.24,80.46,72104.0,74.7976,74.9373,74.7231,74.928,72104.0
2017-07-28 15:30:00,80.45,80.52,80.43,80.48,63221.0,74.9187,74.9839,74.9,74.9466,63221.0
2017-07-28 15:40:00,80.48,80.51,80.44,80.47,82039.0,74.9466,74.9745,74.9094,74.9373,82039.0
2017-07-28 15:50:00,80.48,80.52,80.32,80.42,195736.0,74.9466,74.9839,74.7976,74.8907,195736.0
2017-07-31 09:30:00,80.33,80.58,80.11,80.36,54417.0,74.8069,75.0397,74.602,74.8349,54417.0
2017-07-31 09:40:00,80.32,80.34,80.04,80.14,27518.0,74.7976,74.8162,74.5369,74.63,27518.0
2017-07-31 09:50:00,80.15,80.19,79.8,79.8,76188.0,74.6393,74.6765,74.3134,74.3134,76188.0
2017-07-31 10:00:00,79.76,79.83,79.53,79.63,69523.0,74.2761,74.3413,74.0619,74.155,69523.0
2017-07-31 10:10:00,79.65,79.77,79.64,79.68,40190.0,74.1737,74.2854,74.1644,74.2016,40190.0
2017-07-31 10:20:00,79.68,79.81,79.67,79.74,38036.0,74.2016,74.3227,74.1923,74.2575,38036.0
2017-07-31 10:30:00,79.74,79.87,79.74,79.84,30729.0,74.2575,74.3785,74.2575,74.3506,30729.0
2017-07-31 10:40:00,79.84,79.96,79.79,79.96,36695.0,74.3506,74.4624,74.304,74.4624,36695.0
2017-07-31 10:50:00,79.96,79.96,79.89,79.96,37064.0,74.4624,74.4624,74.3972,74.4624,37064.0
2017-07-31 11:00:00,79.96,80.15,79.95,79.95,26479.0,74.4624,74.6393,74.453,74.453,26479.0
2017-07-31 11:10:00,79.95,80.06,79.93,80.0,18179.0,74.453,74.5555,74.4344,74.4996,18179.0
2017-07-31 11:20:00,80.0,80.0,79.87,79.91,20481.0,74.4996,74.4996,74.3785,74.4158,20481.0
2017-07-31 11:30:00,79.94,80.06,79.87,80.03,14905.0,74.4437,74.5555,74.3785,74.5275,14905.0
2017-07-31 11:40:00,80.03,80.21,80.0,80.13,33554.0,74.5275,74.6952,74.4996,74.6207,33554.0
2017-07-31 11:50:00,80.11,80.33,80.07,80.29,24730.0,74.602,74.8069,74.5648,74.7697,24730.0
2017-07-31 12:00:00,80.31,80.31,80.03,80.03,32148.0,74.7883,74.7883,74.5275,74.5275,32148.0
2017-07-31 12:10:00,80.04,80.08,79.97,80.08,24797.0,74.5369,74.5741,74.4717,74.5741,24797.0
2017-07-31 12:20:00,80.09,80.09,79.99,80.03,17981.0,74.5834,74.5834,74.4903,74.5275,17981.0
2017-07-31 12:30:00,80.03,80.19,80.0,80.15,20223.0,74.5275,74.6765,74.4996,74.6393,20223.0
2017-07-31 12:40:00,80.17,80.25,80.14,80.22,16925.0,74.6579,74.7324,74.63,74.7045,16925.0
2017-07-31 12:50:00,80.24,80.41,80.22,80.4,34978.0,74.7231,74.8814,74.7045,74.8721,34978.0
2017-07-31 13:00:00,80.4,80.43,80.35,80.39,29022.0,74.8721,74.9,74.8255,74.8628,29022.0
2017-07-31 13:10:00,80.39,80.4,80.32,80.35,45151.0,74.8628,74.8721,74.7976,74.8255,45151.0
2017-07-31 13:20:00,80.36,80.4,80.36,80.4,14654.0,74.8349,74.8721,74.8349,74.8721,14654.0
2017-07-31 13:30:00,80.4,80.42,80.32,80.32,19881.0,74.8721,74.8907,74.7976,74.7976,19881.0
2017-07-31 13:40:00,80.31,80.31,80.16,80.25,21672.0,74.7883,74.7883,74.6486,74.7324,21672.0
2017-07-31 13:50:00,80.25,80.41,80.23,80.38,20524.0,74.7324,74.8814,74.7138,74.8535,20524.0
2017-07-31 14:00:00,80.4,80.42,80.32,80.34,27043.0,74.8721,74.8907,74.7976,74.8162,27043.0
2017-07-31 14:10:00,80.34,80.37,80.24,80.24,20070.0,74.8162,74.8442,74.7231,74.7231,20070.0
2017-07-31 14:20:00,80.26,80.31,80.11,80.31,46369.0,74.7417,74.7883,74.602,74.7883,46369.0
2017-07-31 14:30:00,80.31,80.34,80.2,80.22,25265.0,74.7883,74.8162,74.6859,74.7045,25265.0
2017-07-31 14:40:00,80.22,80.29,80.21,80.28,48705.0,74.7045,74.7697,74.6952,74.7604,48705.0
2017-07-31 14:50:00,80.28,80.28,80.15,80.23,22888.0,74.7604,74.7604,74.6393,74.7138,22888.0
2017-07-31 15:00:00,80.23,80.28,80.22,80.28,27443.0,74.7138,74.7604,74.7045,74.7604,27443.0
2017-07-31 15:10:00,80.29,80.45,80.27,80.45,38156.0,74.7697,74.9187,74.751,74.9187,38156.0
2017-07-31 15:20:00,80.45,80.48,80.38,80.46,59607.0,74.9187,74.9466,74.8535,74.928,59607.0
2017-07-31 15:30:00,80.46,80.46,80.39,80.42,38840.0,74.928,74.928,74.8628,74.8907,38840.0
2017-07-31 15:40:00,80.42,80.51,80.39,80.49,90263.0,74.8907,74.9745,74.8628,74.9559,90263.0
2017-07-31 15:50:00,80.48,80.49,80.28,80.35,168970.0,74.9466,74.9559,74.7604,74.8255,168970.0
2017-08-01 09:30:00,80.46,80.9,80.35,80.6,69731.0,74.928,75.3377,74.8255,75.0584,69731.0
2017-08-01 09:40:00,80.5,80.61,80.06,80.08,33610.0,74.9652,75.0677,74.5555,74.5741,33610.0
2017-08-01 09:50:00,80.1,80.1,79.37,79.51,109025.0,74.5927,74.5927,73.9129,74.0433,109025.0
2017-08-01 10:00:00,79.52,79.98,79.38,79.8,82457.0,74.0526,74.481,73.9222,74.3134,82457.0
2017-08-01 10:10:00,79.82,79.97,79.74,79.97,77144.0,74.332,74.4717,74.2575,74.4717,77144.0
2017-08-01 10:20:00,79.97,80.18,79.88,80.12,30886.0,74.4717,74.6672,74.3879,74.6114,30886.0
2017-08-01 10:30:00,80.11,80.38,80.1,80.15,95263.0,74.602,74.8535,74.5927,74.6393,95263.0
2017-08-01 10:40:00,80.12,80.15,79.89,79.94,48600.0,74.6114,74.6393,74.3972,74.4437,48600.0
2017-08-01 10:50:00,79.95,79.98,79.85,79.95,25475.0,74.453,74.481,74.3599,74.453,25475.0
2017-08-01 11:00:00,79.94,80.02,79.72,79.77,43898.0,74.4437,74.5182,74.2389,74.2854,43898.0
2017-08-01 11:10:00,79.77,79.9,79.54,79.54,130061.0,74.2854,74.4065,74.0712,74.0712,130061.0
2017-08-01 11:20:00,79.53,79.7,79.34,79.68,65319.0,74.0619,74.2202,73.885,74.2016,65319.0
2017-08-01 11:30:00,79.7,79.89,79.69,79.84,34195.0,74.2202,74.3972,74.2109,74.3506,34195.0
2017-08-01 11:40:00,79.84,79.99,79.82,79.93,40891.0,74.3506,74.4903,74.332,74.4344,40891.0
2017-08-01 11:50:00,79.96,79.98,79.89,79.94,17746.0,74.4624,74.481,74.3972,74.4437,17746.0
2017-08-01 12:00:00,79.97,80.04,79.88,79.9,16741.0,74.4717,74.5369,74.3879,74.4065,16741.0
2017-08-01 12:10:00,79.9,79.96,79.9,79.92,27247.0,74.4065,74.4624,74.4065,74.4251,27247.0
2017-08-01 12:20:00,79.95,80.21,79.92,80.2,25587.0,74.453,74.6952,74.4251,74.6859,25587.0
2017-08-01 12:30:00,80.2,80.29,80.05,80.05,59734.0,74.6859,74.7697,74.5462,74.5462,59734.0
2017-08-01 12:40:00,80.04,80.06,79.89,79.92,28342.0,74.5369,74.5555,74.3972,74.4251,28342.0
2017-08-01 12:50:00,79.95,79.97,79.86,79.89,16080.0,74.453,74.4717,74.3692,74.3972,16080.0
2017-08-01 13:00:00,79.88,79.92,79.71,79.77,25026.0,74.3879,74.4251,74.2295,74.2854,25026.0
2017-08-01 13:10:00,79.75,79.84,79.71,79.79,20994.0,74.2668,74.3506,74.2295,74.304,20994.0
2017-08-01 13:20:00,79.79,79.85,79.73,79.77,31257.0,74.304,74.3599,74.2482,74.2854,31257.0
2017-08-01 13:30:00,79.76,79.8,79.66,79.76,24842.0,74.2761,74.3134,74.183,74.2761,24842.0
2017-08-01 13:40:00,79.77,79.84,79.71,79.83,33010.0,74.2854,74.3506,74.2295,74.3413,33010.0
2017-08-01 13:50:00,79.85,79.87,79.79,79.82,18941.0,74.3599,74.3785,74.304,74.332,18941.0
2017-08-01 14:00:00,79.83,79.83,79.74,79.8,18378.0,74.3413,74.3413,74.2575,74.3134,18378.0
2017-08-01 14:10:00,79.81,79.81,79.71,79.79,35707.0,74.3227,74.3227,74.2295,74.304,35707.0
2017-08-01 14:20:00,79.8,79.87,79.51,79.53,35407.0,74.3134,74.3785,74.0433,74.0619,35407.0
2017-08-01 14:30:00,79.52,79.58,79.49,79.49,59018.0,74.0526,74.1085,74.0247,74.0247,59018.0
2017-08-01 14:40:00,79.48,79.59,79.48,79.52,25039.0,74.0154,74.1178,74.0154,74.0526,25039.0
2017-08-01 14:50:00,79.53,79.53,79.27,79.45,68286.0,74.0619,74.0619,73.8198,73.9874,68286.0
2017-08-01 15:00:00,79.48,79.59,79.48,79.56,48402.0,74.0154,74.1178,74.0154,74.0899,48402.0
2017-08-01 15:10:00,79.56,79.58,79.42,79.49,66912.0,74.0899,74.1085,73.9595,74.0247,66912.0
2017-08-01 15:20:00,79.48,79.59,79.41,79.55,82710.0,74.0154,74.1178,73.9502,74.0805,82710.0
2017-08-01 15:30:00,79.57,79.63,79.49,79.5,66560.0,74.0992,74.155,74.0247,74.034,66560.0
2017-08-01 15:40:00,79.51,79.52,79.36,79.39,108683.0,74.0433,74.0526,73.9036,73.9315,108683.0
2017-08-01 15:50:00,79.39,79.4,79.18,79.28,277460.0,73.9315,73.9409,73.736,73.8291,277460.0
2017-08-02 09:30:00,79.28,79.6,78.72,79.53,76150.0,73.8291,74.1271,73.3076,74.0619,76150.0
2017-08-02 09:40:00,79.44,79.67,79.1,79.1,63993.0,73.9781,74.1923,73.6615,73.6615,63993.0
2017-08-02 09:50:00,79.11,79.25,78.92,79.15,28956.0,73.6708,73.8012,73.4939,73.708,28956.0
2017-08-02 10:00:00,79.15,79.26,79.12,79.14,28455.0,73.708,73.8105,73.6801,73.6987,28455.0
2017-08-02 10:10:00,79.14,79.29,79.04,79.24,70647.0,73.6987,73.8384,73.6056,73.7919,70647.0
2017-08-02 10:20:00,79.24,79.25,79.06,79.09,73699.0,73.7919,73.8012,73.6242,73.6522,73699.0
2017-08-02 10:30:00,79.09,79.4,79.06,79.34,76731.0,73.6522,73.9409,73.6242,73.885,76731.0
2017-08-02 10:40:00,79.37,79.56,79.24,79.39,88256.0,73.9129,74.0899,73.7919,73.9315,88256.0
2017-08-02 10:50:00,79.39,79.41,79.09,79.3,52399.0,73.9315,73.9502,73.6522,73.8477,52399.0
2017-08-02 11:00:00,79.3,79.35,79.22,79.31,32127.0,73.8477,73.8943,73.7732,73.857,32127.0
2017-08-02 11:10:00,79.32,79.47,79.25,79.39,38712.0,73.8664,74.006,73.8012,73.9315,38712.0
2017-08-02 11:20:00,79.36,79.57,79.35,79.5,55087.0,73.9036,74.0992,73.8943,74.034,55087.0
2017-08-02 11:30:00,79.5,79.52,79.29,79.29,67002.0,74.034,74.0526,73.8384,73.8384,67002.0
2017-08-02 11:40:00,79.29,79.33,79.24,79.3,24877.0,73.8384,73.8757,73.7919,73.8477,24877.0
2017-08-02 11:50:00,79.31,79.31,78.78,78.84,42044.0,73.857,73.857,73.3635,73.4194,42044.0
2017-08-02 12:00:00,78.85,79.12,78.84,79.04,39453.0,73.4287,73.6801,73.4194,73.6056,39453.0
2017-08-02 12:10:00,79.06,79.16,79.01,79.15,28159.0,73.6242,73.7174,73.5777,73.708,28159.0
2017-08-02 12:20:00,79.15,79.19,79.01,79.1,60574.0,73.708,73.7453,73.5777,73.6615,60574.0
2017-08-02 12:30:00,79.11,79.17,79.03,79.04,44481.0,73.6708,73.7267,73.5963,73.6056,44481.0
2017-08-02 12:40:00,79.04,79.12,79.03,79.07,52248.0,73.6056,73.6801,73.5963,73.6335,52248.0
2017-08-02 12:50:00,79.07,79.11,78.96,79.06,50933.0,73.6335,73.6708,73.5311,73.6242,50933.0
2017-08-02 13:00:00,79.05,79.13,79.04,79.11,26041.0,73.6149,73.6894,73.6056,73.6708,26041.0
2017-08-02 13:10:00,79.12,79.22,79.09,79.13,51049.0,73.6801,73.7732,73.6522,73.6894,51049.0
2017-08-02 13:20:00,79.13,79.16,79.06,79.1,29826.0,73.6894,73.7174,73.6242,73.6615,29826.0
2017-08-02 13:30:00,79.1,79.17,79.07,79.15,65990.0,73.6615,73.7267,73.6335,73.708,65990.0
2017-08-02 13:40:00,79.15,79.21,79.07,79.11,38940.0,73.708,73.7639,73.6335,73.6708,38940.0
2017-08-02 13:50:00,79.11,79.15,79.08,79.12,66838.0,73.6708,73.708,73.6429,73.6801,66838.0
2017-08-02 14:00:00,79.12,79.18,78.82,78.85,69271.0,73.6801,73.736,73.4007,73.4287,69271.0
2017-08-02 14:10:00,78.84,78.88,78.73,78.75,45903.0,73.4194,73.4566,73.3169,73.3355,45903.0
2017-08-02 14:20:00,78.75,78.93,78.74,78.9,32775.0,73.3355,73.5032,73.3262,73.4752,32775.0
2017-08-02 14:30:00,78.9,78.94,78.73,78.83,49322.0,73.4752,73.5125,73.3169,73.41,49322.0
2017-08-02 14:40:00,78.82,78.97,78.78,78.85,50725.0,73.4007,73.5404,73.3635,73.4287,50725.0
2017-08-02 14:50:00,78.85,78.87,78.77,78.86,42897.0,73.4287,73.4473,73.3542,73.438,42897.0
2017-08-02 15:00:00,78.86,78.93,78.78,78.85,94936.0,73.438,73.5032,73.3635,73.4287,94936.0
2017-08-02 15:10:00,78.86,78.94,78.83,78.92,40478.0,73.438,73.5125,73.41,73.4939,40478.0
2017-08-02 15:20:00,78.91,78.94,78.89,78.91,44857.0,73.4845,73.5125,73.4659,73.4845,44857.0
2017-08-02 15:30:00,78.92,79.01,78.89,79.01,72483.0,73.4939,73.5777,73.4659,73.5777,72483.0
2017-08-02 15:40:00,79.0,79.06,78.98,78.98,82934.0,73.5684,73.6242,73.5497,73.5497,82934.0
2017-08-02 15:50:00,78.98,79.03,78.93,78.98,185169.0,73.5497,73.5963,73.5032,73.5497,185169.0
2017-08-03 09:30:00,78.46,78.93,78.31,78.91,45535.0,73.0655,73.5032,72.9258,73.4845,45535.0
2017-08-03 09:40:00,78.91,79.26,78.91,78.92,28684.0,73.4845,73.8105,73.4845,73.4939,28684.0
2017-08-03 09:50:00,78.9,78.9,78.66,78.79,25512.0,73.4752,73.4752,73.2517,73.3728,25512.0
2017-08-03 10:00:00,78.73,78.9,78.73,78.89,23234.0,73.3169,73.4752,73.3169,73.4659,23234.0
2017-08-03 10:10:00,78.91,79.04,78.88,79.03,30744.0,73.4845,73.6056,73.4566,73.5963,30744.0
2017-08-03 10:20:00,79.03,79.14,78.99,79.14,17079.0,73.5963,73.6987,73.559,73.6987,17079.0
2017-08-03 10:30:00,79.13,79.13,78.92,79.04,26071.0,73.6894,73.6894,73.4939,73.6056,26071.0
2017-08-03 10:40:00,79.06,79.07,78.97,79.03,37891.0,73.6242,73.6335,73.5404,73.5963,37891.0
2017-08-03 10:50:00,79.03,79.08,78.98,79.03,50804.0,73.5963,73.6429,73.5497,73.5963,50804.0
2017-08-03 11:00:00,79.06,79.06,78.99,79.04,23262.0,73.6242,73.6242,73.559,73.6056,23262.0
2017-08-03 11:10:00,79.03,79.07,78.92,79.05,55892.0,73.5963,73.6335,73.4939,73.6149,55892.0
2017-08-03 11:20:00,79.05,79.06,78.89,78.92,43835.0,73.6149,73.6242,73.4659,73.4939,43835.0
2017-08-03 11:30:00,78.9,78.97,78.87,78.92,37821.0,73.4752,73.5404,73.4473,73.4939,37821.0
2017-08-03 11:40:00,78.9,78.98,78.9,78.97,20756.0,73.4752,73.5497,73.4752,73.5404,20756.0
2017-08-03 11:50:00,78.98,79.29,78.96,79.25,30707.0,73.5497,73.8384,73.5311,73.8012,30707.0
2017-08-03 12:00:00,79.25,79.25,78.93,78.93,22403.0,73.8012,73.8012,73.5032,73.5032,22403.0
2017-08-03 12:10:00,78.91,79.06,78.91,79.04,15716.0,73.4845,73.6242,73.4845,73.6056,15716.0
2017-08-03 12:20:00,79.04,79.13,79.02,79.08,14796.0,73.6056,73.6894,73.587,73.6429,14796.0
2017-08-03 12:30:00,79.06,79.06,78.96,79.02,13023.0,73.6242,73.6242,73.5311,73.587,13023.0
2017-08-03 12:40:00,79.03,79.05,78.97,78.98,40257.0,73.5963,73.6149,73.5404,73.5497,40257.0
2017-08-03 12:50:00,78.98,78.98,78.84,78.84,7769.0,73.5497,73.5497,73.4194,73.4194,7769.0
2017-08-03 13:00:00,78.84,78.89,78.8,78.87,12329.0,73.4194,73.4659,73.3821,73.4473,12329.0
2017-08-03 13:10:00,78.85,78.89,78.78,78.86,34393.0,73.4287,73.4659,73.3635,73.438,34393.0
2017-08-03 13:20:00,78.86,78.96,78.83,78.96,23909.0,73.438,73.5311,73.41,73.5311,23909.0
2017-08-03 13:30:00,78.95,79.02,78.91,78.98,47464.0,73.5218,73.587,73.4845,73.5497,47464.0
2017-08-03 13:40:00,78.98,79.05,78.97,79.03,16428.0,73.5497,73.6149,73.5404,73.5963,16428.0
2017-08-03 13:50:00,79.03,79.08,79.03,79.06,16945.0,73.5963,73.6429,73.5963,73.6242,16945.0
2017-08-03 14:00:00,79.06,79.15,79.05,79.14,22402.0,73.6242,73.708,73.6149,73.6987,22402.0
2017-08-03 14:10:00,79.14,79.17,79.11,79.12,27038.0,73.6987,73.7267,73.6708,73.6801,27038.0
2017-08-03 14:20:00,79.12,79.16,79.11,79.12,14738.0,73.6801,73.7174,73.6708,73.6801,14738.0
2017-08-03 14:30:00,79.12,79.23,79.11,79.13,23945.0,73.6801,73.7825,73.6708,73.6894,23945.0
2017-08-03 14:40:00,79.13,79.16,79.09,79.14,23873.0,73.6894,73.7174,73.6522,73.6987,23873.0
2017-08-03 14:50:00,79.14,79.16,79.11,79.11,18602.0,73.6987,73.7174,73.6708,73.6708,18602.0
2017-08-03 15:00:00,79.12,79.15,79.1,79.15,36716.0,73.6801,73.708,73.6615,73.708,36716.0
2017-08-03 15:10:00,79.15,79.35,79.11,79.19,38482.0,73.708,73.8943,73.6708,73.7453,38482.0
2017-08-03 15:20:00,79.2,79.2,79.06,79.12,33063.0,73.7546,73.7546,73.6242,73.6801,33063.0
2017-08-03 15:30:00,79.13,79.17,78.95,78.98,53060.0,73.6894,73.7267,73.5218,73.5497,53060.0
2017-08-03 15:40:00,78.97,78.99,78.94,78.96,56392.0,73.5404,73.559,73.5125,73.5311,56392.0
2017-08-03 15:50:00,78.95,78.99,78.93,78.97,87539.0,73.5218,73.559,73.5032,73.5404,87539.0
2017-08-04 09:30:00,79.29,79.44,79.11,79.14,35725.0,73.8384,73.9781,73.6708,73.6987,35725.0
2017-08-04 09:40:00,79.12,79.25,78.9,79.0,14427.0,73.6801,73.8012,73.4752,73.5684,14427.0
2017-08-04 09:50:00,78.94,79.0,78.81,78.88,28504.0,73.5125,73.5684,73.3914,73.4566,28504.0
2017-08-04 10:00:00,78.88,79.06,78.77,78.8,39271.0,73.4566,73.6242,73.3542,73.3821,39271.0
2017-08-04 10:10:00,78.84,78.89,78.8,78.83,14758.0,73.4194,73.4659,73.3821,73.41,14758.0
2017-08-04 10:20:00,78.85,78.9,78.75,78.8,17207.0,73.4287,73.4752,73.3355,73.3821,17207.0
2017-08-04 10:30:00,78.81,78.91,78.73,78.84,34463.0,73.3914,73.4845,73.3169,73.4194,34463.0
2017-08-04 10:40:00,78.82,78.96,78.82,78.94,18611.0,73.4007,73.5311,73.4007,73.5125,18611.0
2017-08-04 10:50:00,78.95,79.19,78.86,79.04,25328.0,73.5218,73.7453,73.438,73.6056,25328.0
2017-08-04 11:00:00,79.05,79.05,78.84,78.84,16916.0,73.6149,73.6149,73.4194,73.4194,16916.0
2017-08-04 11:10:00,78.85,78.96,78.83,78.96,19168.0,73.4287,73.5311,73.41,73.5311,19168.0
2017-08-04 11:20:00,78.96,79.07,78.92,79.07,27602.0,73.5311,73.6335,73.4939,73.6335,27602.0
2017-08-04 11:30:00,79.07,79.1,78.84,78.85,22947.0,73.6335,73.6615,73.4194,73.4287,22947.0
2017-08-04 11:40:00,78.85,78.93,78.82,78.93,23272.0,73.4287,73.5032,73.4007,73.5032,23272.0
2017-08-04 11:50:00,78.93,79.04,78.84,79.04,15262.0,73.5032,73.6056,73.4194,73.6056,15262.0
2017-08-04 12:00:00,79.04,79.09,79.02,79.03,15714.0,73.6056,73.6522,73.587,73.5963,15714.0
2017-08-04 12:10:00,79.03,79.06,78.94,78.94,8124.0,73.5963,73.6242,73.5125,73.5125,8124.0
2017-08-04 12:20:00,78.93,78.94,78.87,78.89,10029.0,73.5032,73.5125,73.4473,73.4659,10029.0
2017-08-04 12:30:00,78.9,78.92,78.86,78.89,7099.0,73.4752,73.4939,73.438,73.4659,7099.0
2017-08-04 12:40:00,78.9,78.91,78.82,78.85,11496.0,73.4752,73.4845,73.4007,73.4287,11496.0
2017-08-04 12:50:00,78.88,78.97,78.87,78.93,14020.0,73.4566,73.5404,73.4473,73.5032,14020.0
2017-08-04 13:00:00,78.93,78.93,78.89,78.9,9137.0,73.5032,73.5032,73.4659,73.4752,9137.0
2017-08-04 13:10:00,78.91,78.91,78.83,78.89,22443.0,73.4845,73.4845,73.41,73.4659,22443.0
2017-08-04 13:20:00,78.89,78.95,78.86,78.89,9099.0,73.4659,73.5218,73.438,73.4659,9099.0
2017-08-04 13:30:00,78.88,78.93,78.84,78.85,13514.0,73.4566,73.5032,73.4194,73.4287,13514.0
2017-08-04 13:40:00,78.85,78.91,78.83,78.88,16077.0,73.4287,73.4845,73.41,73.4566,16077.0
2017-08-04 13:50:00,78.89,78.9,78.83,78.89,13191.0,73.4659,73.4752,73.41,73.4659,13191.0
2017-08-04 14:00:00,78.9,78.91,78.82,78.82,14446.0,73.4752,73.4845,73.4007,73.4007,14446.0
2017-08-04 14:10:00,78.82,78.82,78.68,78.74,18197.0,73.4007,73.4007,73.2704,73.3262,18197.0
2017-08-04 14:20:00,78.74,78.79,78.71,78.75,21954.0,73.3262,73.3728,73.2983,73.3355,21954.0
2017-08-04 14:30:00,78.75,78.77,78.72,78.74,16108.0,73.3355,73.3542,73.3076,73.3262,16108.0
2017-08-04 14:40:00,78.74,78.75,78.67,78.75,20753.0,73.3262,73.3355,73.261,73.3355,20753.0
2017-08-04 14:50:00,78.75,78.83,78.73,78.76,23990.0,73.3355,73.41,73.3169,73.3449,23990.0
2017-08-04 15:00:00,78.76,78.88,78.75,78.87,24046.0,73.3449,73.4566,73.3355,73.4473,24046.0
2017-08-04 15:10:00,78.88,78.89,78.76,78.79,28716.0,73.4566,73.4659,73.3449,73.3728,28716.0
2017-08-04 15:20:00,78.79,78.87,78.77,78.85,22454.0,73.3728,73.4473,73.3542,73.4287,22454.0
2017-08-04 15:30:00,78.85,78.87,78.83,78.84,31268.0,73.4287,73.4473,73.41,73.4194,31268.0
2017-08-04 15:40:00,78.84,78.85,78.66,78.8,57025.0,73.4194,73.4287,73.2517,73.3821,57025.0
2017-08-04 15:50:00,78.81,78.95,78.76,78.87,101859.0,73.3914,73.5218,73.3449,73.4473,101859.0
2017-08-07 09:30:00,78.77,79.13,78.77,78.94,31012.0,73.3542,73.6894,73.3542,73.5125,31012.0
2017-08-07 09:40:00,78.9,79.05,78.83,78.91,31368.0,73.4752,73.6149,73.41,73.4845,31368.0
2017-08-07 09:50:00,78.9,78.9,78.5,78.54,34658.0,73.4752,73.4752,73.1027,73.14,34658.0
2017-08-07 10:00:00,78.51,78.72,78.4,78.72,31734.0,73.112,73.3076,73.0096,73.3076,31734.0
2017-08-07 10:10:00,78.73,78.89,78.67,78.89,33106.0,73.3169,73.4659,73.261,73.4659,33106.0
2017-08-07 10:20:00,78.9,78.94,78.71,78.83,25975.0,73.4752,73.5125,73.2983,73.41,25975.0
2017-08-07 10:30:00,78.86,78.94,78.78,78.92,19954.0,73.438,73.5125,73.3635,73.4939,19954.0
2017-08-07 10:40:00,78.93,78.93,78.78,78.87,20808.0,73.5032,73.5032,73.3635,73.4473,20808.0
2017-08-07 10:50:00,78.86,78.88,78.74,78.8,24128.0,73.438,73.4566,73.3262,73.3821,24128.0
2017-08-07 11:00:00,78.79,78.85,78.78,78.85,18747.0,73.3728,73.4287,73.3635,73.4287,18747.0
2017-08-07 11:10:00,78.85,78.96,78.84,78.9,21065.0,73.4287,73.5311,73.4194,73.4752,21065.0
2017-08-07 11:20:00,78.9,78.98,78.85,78.97,26439.0,73.4752,73.5497,73.4287,73.5404,26439.0
2017-08-07 11:30:00,78.98,79.04,78.78,78.79,68832.0,73.5497,73.6056,73.3635,73.3728,68832.0
2017-08-07 11:40:00,78.79,78.8,78.64,78.67,19786.0,73.3728,73.3821,73.2331,73.261,19786.0
2017-08-07 11:50:00,78.68,78.7,78.57,78.63,24538.0,73.2704,73.289,73.1679,73.2238,24538.0
2017-08-07 12:00:00,78.63,78.77,78.58,78.58,17617.0,73.2238,73.3542,73.1772,73.1772,17617.0
2017-08-07 12:10:00,78.59,78.66,78.54,78.65,17213.0,73.1865,73.2517,73.14,73.2424,17213.0
2017-08-07 12:20:00,78.65,78.72,78.59,78.59,22333.0,73.2424,73.3076,73.1865,73.1865,22333.0
2017-08-07 12:30:00,78.6,78.67,78.59,78.67,10256.0,73.1959,73.261,73.1865,73.261,10256.0
2017-08-07 12:40:00,78.66,78.7,78.63,78.7,13225.0,73.2517,73.289,73.2238,73.289,13225.0
2017-08-07 12:50:00,78.71,78.8,78.71,78.8,61358.0,73.2983,73.3821,73.2983,73.3821,61358.0
2017-08-07 13:00:00,78.79,78.79,78.66,78.67,13365.0,73.3728,73.3728,73.2517,73.261,13365.0
2017-08-07 13:10:00,78.67,78.7,78.6,78.63,15795.0,73.261,73.289,73.1959,73.2238,15795.0
2017-08-07 13:20:00,78.64,78.72,78.6,78.66,17243.0,73.2331,73.3076,73.1959,73.2517,17243.0
2017-08-07 13:30:00,78.66,78.69,78.61,78.63,22731.0,73.2517,73.2797,73.2052,73.2238,22731.0
2017-08-07 13:40:00,78.6,78.67,78.58,78.65,17412.0,73.1959,73.261,73.1772,73.2424,17412.0
2017-08-07 13:50:00,78.66,78.71,78.62,78.63,19927.0,73.2517,73.2983,73.2145,73.2238,19927.0
2017-08-07 14:00:00,78.63,78.69,78.58,78.58,32225.0,73.2238,73.2797,73.1772,73.1772,32225.0
2017-08-07 14:10:00,78.59,78.67,78.5,78.54,33319.0,73.1865,73.261,73.1027,73.14,33319.0
2017-08-07 14:20:00,78.54,78.59,78.51,78.59,34947.0,73.14,73.1865,73.112,73.1865,34947.0
2017-08-07 14:30:00,78.59,78.6,78.55,78.59,31045.0,73.1865,73.1959,73.1493,73.1865,31045.0
2017-08-07 14:40:00,78.58,78.65,78.55,78.62,35626.0,73.1772,73.2424,73.1493,73.2145,35626.0
2017-08-07 14:50:00,78.62,78.65,78.59,78.6,27041.0,73.2145,73.2424,73.1865,73.1959,27041.0
2017-08-07 15:00:00,78.61,78.67,78.6,78.67,29261.0,73.2052,73.261,73.1959,73.261,29261.0
2017-08-07 15:10:00,78.67,78.71,78.65,78.66,44452.0,73.261,73.2983,73.2424,73.2517,44452.0
2017-08-07 15:20:00,78.67,78.67,78.58,78.63,42033.0,73.261,73.261,73.1772,73.2238,42033.0
2017-08-07 15:30:00,78.63,78.64,78.55,78.56,43879.0,73.2238,73.2331,73.1493,73.1586,43879.0
2017-08-07 15:40:00,78.57,78.61,78.45,78.45,73716.0,73.1679,73.2052,73.0562,73.0562,73716.0
2017-08-07 15:50:00,78.46,78.57,78.44,78.49,161119.0,73.0655,73.1679,73.0469,73.0934,161119.0
2017-08-08 09:30:00,78.0,78.39,77.22,77.37,118059.0,72.6371,73.0003,71.9107,72.0504,118059.0
2017-08-08 09:40:00,77.38,78.12,77.31,77.99,133463.0,72.0597,72.7489,71.9946,72.6278,133463.0
2017-08-08 09:50:00,77.98,78.13,77.92,77.96,134149.0,72.6185,72.7582,72.5626,72.5999,134149.0
2017-08-08 10:00:00,77.96,78.33,77.96,78.29,104553.0,72.5999,72.9444,72.5999,72.9072,104553.0
2017-08-08 10:10:00,78.31,78.45,78.2,78.31,86849.0,72.9258,73.0562,72.8234,72.9258,86849.0
2017-08-08 10:20:00,78.31,78.33,78.11,78.26,88940.0,72.9258,72.9444,72.7396,72.8792,88940.0
2017-08-08 10:30:00,78.26,78.6,78.26,78.56,55393.0,72.8792,73.1959,72.8792,73.1586,55393.0
2017-08-08 10:40:00,78.56,78.58,78.2,78.57,51535.0,73.1586,73.1772,72.8234,73.1679,51535.0
2017-08-08 10:50:00,78.58,78.65,78.46,78.53,48172.0,73.1772,73.2424,73.0655,73.1307,48172.0
2017-08-08 11:00:00,78.52,78.53,78.43,78.53,42407.0,73.1214,73.1307,73.0375,73.1307,42407.0
2017-08-08 11:10:00,78.52,78.6,78.46,78.51,41377.0,73.1214,73.1959,73.0655,73.112,41377.0
2017-08-08 11:20:00,78.51,78.55,78.48,78.49,34252.0,73.112,73.1493,73.0841,73.0934,34252.0
2017-08-08 11:30:00,78.49,78.64,78.48,78.64,37402.0,73.0934,73.2331,73.0841,73.2331,37402.0
2017-08-08 11:40:00,78.64,78.77,78.59,78.61,34848.0,73.2331,73.3542,73.1865,73.2052,34848.0
2017-08-08 11:50:00,78.61,78.66,78.58,78.6,24665.0,73.2052,73.2517,73.1772,73.1959,24665.0
2017-08-08 12:00:00,78.6,78.73,78.58,78.7,71382.0,73.1959,73.3169,73.1772,73.289,71382.0
2017-08-08 12:10:00,78.69,78.79,78.61,78.63,23306.0,73.2797,73.3728,73.2052,73.2238,23306.0
2017-08-08 12:20:00,78.62,78.74,78.62,78.68,28427.0,73.2145,73.3262,73.2145,73.2704,28427.0
2017-08-08 12:30:00,78.68,78.75,78.63,78.69,27413.0,73.2704,73.3355,73.2238,73.2797,27413.0
2017-08-08 12:40:00,78.67,78.72,78.66,78.7,28979.0,73.261,73.3076,73.2517,73.289,28979.0
2017-08-08 12:50:00,78.7,78.71,78.6,78.62,29150.0,73.289,73.2983,73.1959,73.2145,29150.0
2017-08-08 13:00:00,78.61,78.65,78.51,78.61,71860.0,73.2052,73.2424,73.112,73.2052,71860.0
2017-08-08 13:10:00,78.61,78.65,78.55,78.61,32252.0,73.2052,73.2424,73.1493,73.2052,32252.0
2017-08-08 13:20:00,78.61,78.65,78.59,78.59,40118.0,73.2052,73.2424,73.1865,73.1865,40118.0
2017-08-08 13:30:00,78.59,78.6,78.49,78.49,43402.0,73.1865,73.1959,73.0934,73.0934,43402.0
2017-08-08 13:40:00,78.48,78.51,78.43,78.51,34251.0,73.0841,73.112,73.0375,73.112,34251.0
2017-08-08 13:50:00,78.49,78.62,78.48,78.58,42391.0,73.0934,73.2145,73.0841,73.1772,42391.0
2017-08-08 14:00:00,78.58,78.61,78.5,78.51,37406.0,73.1772,73.2052,73.1027,73.112,37406.0
2017-08-08 14:10:00,78.5,78.59,78.5,78.55,42407.0,73.1027,73.1865,73.1027,73.1493,42407.0
2017-08-08 14:20:00,78.55,78.61,78.51,78.53,66333.0,73.1493,73.2052,73.112,73.1307,66333.0
2017-08-08 14:30:00,78.53,78.55,78.46,78.49,35468.0,73.1307,73.1493,73.0655,73.0934,35468.0
2017-08-08 14:40:00,78.49,78.49,78.0,78.31,63030.0,73.0934,73.0934,72.6371,72.9258,63030.0
2017-08-08 14:50:00,78.3,78.32,78.2,78.26,59233.0,72.9165,72.9351,72.8234,72.8792,59233.0
2017-08-08 15:00:00,78.26,78.31,78.18,78.3,74623.0,72.8792,72.9258,72.8047,72.9165,74623.0
2017-08-08 15:10:00,78.28,78.29,78.04,78.06,73136.0,72.8979,72.9072,72.6744,72.693,73136.0
2017-08-08 15:20:00,78.06,78.16,77.96,78.04,86113.0,72.693,72.7861,72.5999,72.6744,86113.0
2017-08-08 15:30:00,78.05,78.13,77.97,78.1,119780.0,72.6837,72.7582,72.6092,72.7302,119780.0
2017-08-08 15:40:00,78.11,78.22,78.07,78.13,156326.0,72.7396,72.842,72.7023,72.7582,156326.0
2017-08-08 15:50:00,78.14,78.16,78.06,78.14,256877.0,72.7675,72.7861,72.693,72.7675,256877.0
2017-08-09 09:30:00,78.23,78.23,77.88,78.06,87441.0,72.8513,72.8513,72.5254,72.693,87441.0
2017-08-09 09:40:00,78.06,78.18,77.96,78.18,37737.0,72.693,72.8047,72.5999,72.8047,37737.0
2017-08-09 09:50:00,78.19,78.23,77.67,77.67,72054.0,72.814,72.8513,72.3298,72.3298,72054.0
2017-08-09 10:00:00,77.7,77.88,77.62,77.83,47268.0,72.3577,72.5254,72.2832,72.4788,47268.0
2017-08-09 10:10:00,77.83,77.89,77.75,77.85,45032.0,72.4788,72.5347,72.4043,72.4974,45032.0
2017-08-09 10:20:00,77.85,78.13,77.81,78.13,34545.0,72.4974,72.7582,72.4602,72.7582,34545.0
2017-08-09 10:30:00,78.12,78.2,78.04,78.07,30450.0,72.7489,72.8234,72.6744,72.7023,30450.0
2017-08-09 10:40:00,78.05,78.15,78.03,78.12,24459.0,72.6837,72.7768,72.6651,72.7489,24459.0
2017-08-09 10:50:00,78.12,78.24,78.09,78.23,30116.0,72.7489,72.8606,72.7209,72.8513,30116.0
2017-08-09 11:00:00,78.22,78.22,78.05,78.13,32162.0,72.842,72.842,72.6837,72.7582,32162.0
2017-08-09 11:10:00,78.13,78.25,78.12,78.2,38491.0,72.7582,72.8699,72.7489,72.8234,38491.0
2017-08-09 11:20:00,78.2,78.26,78.16,78.2,29214.0,72.8234,72.8792,72.7861,72.8234,29214.0
2017-08-09 11:30:00,78.21,78.24,78.11,78.14,24929.0,72.8327,72.8606,72.7396,72.7675,24929.0
2017-08-09 11:40:00,78.13,78.17,78.07,78.1,19892.0,72.7582,72.7954,72.7023,72.7302,19892.0
2017-08-09 11:50:00,78.1,78.23,78.06,78.18,25269.0,72.7302,72.8513,72.693,72.8047,25269.0
2017-08-09 12:00:00,78.18,78.2,78.11,78.16,23420.0,72.8047,72.8234,72.7396,72.7861,23420.0
2017-08-09 12:10:00,78.18,78.2,78.06,78.06,16633.0,72.8047,72.8234,72.693,72.693,16633.0
2017-08-09 12:20:00,78.05,78.13,78.04,78.09,25237.0,72.6837,72.7582,72.6744,72.7209,25237.0
2017-08-09 12:30:00,78.09,78.13,78.08,78.11,23058.0,72.7209,72.7582,72.7116,72.7396,23058.0
2017-08-09 12:40:00,78.11,78.12,78.06,78.1,32913.0,72.7396,72.7489,72.693,72.7302,32913.0
2017-08-09 12:50:00,78.1,78.14,78.03,78.05,29006.0,72.7302,72.7675,72.6651,72.6837,29006.0
2017-08-09 13:00:00,78.05,78.13,78.04,78.08,17062.0,72.6837,72.7582,72.6744,72.7116,17062.0
2017-08-09 13:10:00,78.08,78.08,77.96,77.97,19601.0,72.7116,72.7116,72.5999,72.6092,19601.0
2017-08-09 13:20:00,77.97,77.98,77.92,77.97,20671.0,72.6092,72.6185,72.5626,72.6092,20671.0
2017-08-09 13:30:00,77.97,77.98,77.91,77.94,19230.0,72.6092,72.6185,72.5533,72.5812,19230.0
2017-08-09 13:40:00,77.94,78.02,77.93,77.98,16290.0,72.5812,72.6557,72.5719,72.6185,16290.0
2017-08-09 13:50:00,77.99,77.99,77.89,77.89,11912.0,72.6278,72.6278,72.5347,72.5347,11912.0
2017-08-09 14:00:00,77.9,77.92,77.84,77.87,39658.0,72.544,72.5626,72.4881,72.5161,39658.0
2017-08-09 14:10:00,77.87,77.98,77.84,77.87,45742.0,72.5161,72.6185,72.4881,72.5161,45742.0
2017-08-09 14:20:00,77.87,77.95,77.85,77.92,30039.0,72.5161,72.5906,72.4974,72.5626,30039.0
2017-08-09 14:30:00,77.92,77.92,77.78,77.81,26419.0,72.5626,72.5626,72.4322,72.4602,26419.0
2017-08-09 14:40:00,77.83,77.84,77.72,77.75,24643.0,72.4788,72.4881,72.3764,72.4043,24643.0
2017-08-09 14:50:00,77.76,77.82,77.72,77.77,20105.0,72.4136,72.4695,72.3764,72.4229,20105.0
2017-08-09 15:00:00,77.77,77.81,77.73,77.79,44874.0,72.4229,72.4602,72.3857,72.4416,44874.0
2017-08-09 15:10:00,77.8,77.9,77.77,77.88,31096.0,72.4509,72.544,72.4229,72.5254,31096.0
2017-08-09 15:20:00,77.88,77.94,77.86,77.88,43438.0,72.5254,72.5812,72.5067,72.5254,43438.0
2017-08-09 15:30:00,77.89,77.95,77.85,77.95,44098.0,72.5347,72.5906,72.4974,72.5906,44098.0
2017-08-09 15:40:00,77.95,77.95,77.87,77.92,75914.0,72.5906,72.5906,72.5161,72.5626,75914.0
2017-08-09 15:50:00,77.92,77.94,77.88,77.91,132398.0,72.5626,72.5812,72.5254,72.5533,132398.0
2017-08-10 09:30:00,77.79,78.06,77.79,77.92,61692.0,72.4416,72.693,72.4416,72.5626,61692.0
2017-08-10 09:40:00,77.92,77.98,77.68,77.86,59946.0,72.5626,72.6185,72.3391,72.5067,59946.0
2017-08-10 09:50:00,77.87,78.08,77.87,77.97,107154.0,72.5161,72.7116,72.5161,72.6092,107154.0
2017-08-10 10:00:00,77.97,78.06,77.87,77.96,54892.0,72.6092,72.693,72.5161,72.5999,54892.0
2017-08-10 10:10:00,77.96,78.02,77.77,77.77,82398.0,72.5999,72.6557,72.4229,72.4229,82398.0
2017-08-10 10:20:00,77.78,77.81,77.7,77.75,56231.0,72.4322,72.4602,72.3577,72.4043,56231.0
2017-08-10 10:30:00,77.77,77.91,77.71,77.91,32235.0,72.4229,72.5533,72.3671,72.5533,32235.0
2017-08-10 10:40:00,77.91,78.06,77.87,77.9,48255.0,72.5533,72.693,72.5161,72.544,48255.0
2017-08-10 10:50:00,77.87,77.91,77.68,77.86,34032.0,72.5161,72.5533,72.3391,72.5067,34032.0
2017-08-10 11:00:00,77.85,77.95,77.83,77.95,35241.0,72.4974,72.5906,72.4788,72.5906,35241.0
2017-08-10 11:10:00,77.95,77.95,77.8,77.85,70881.0,72.5906,72.5906,72.4509,72.4974,70881.0
2017-08-10 11:20:00,77.85,77.92,77.83,77.88,85341.0,72.4974,72.5626,72.4788,72.5254,85341.0
2017-08-10 11:30:00,77.88,77.97,77.86,77.96,49982.0,72.5254,72.6092,72.5067,72.5999,49982.0
2017-08-10 11:40:00,77.96,78.07,77.93,78.06,41987.0,72.5999,72.7023,72.5719,72.693,41987.0
2017-08-10 11:50:00,78.05,78.06,77.97,78.03,43048.0,72.6837,72.693,72.6092,72.6651,43048.0
2017-08-10 12:00:00,78.03,78.03,77.83,77.87,61326.0,72.6651,72.6651,72.4788,72.5161,61326.0
2017-08-10 12:10:00,77.88,77.91,77.75,77.77,52585.0,72.5254,72.5533,72.4043,72.4229,52585.0
2017-08-10 12:20:00,77.77,77.77,77.64,77.65,36369.0,72.4229,72.4229,72.3019,72.3112,36369.0
2017-08-10 12:30:00,77.65,77.72,77.64,77.71,20249.0,72.3112,72.3764,72.3019,72.3671,20249.0
2017-08-10 12:40:00,77.72,77.73,77.69,77.71,26186.0,72.3764,72.3857,72.3484,72.3671,26186.0
2017-08-10 12:50:00,77.71,77.73,77.55,77.58,33389.0,72.3671,72.3857,72.2181,72.246,33389.0
2017-08-10 13:00:00,77.58,77.76,77.58,77.74,19161.0,72.246,72.4136,72.246,72.395,19161.0
2017-08-10 13:10:00,77.74,77.8,77.59,77.69,50796.0,72.395,72.4509,72.2553,72.3484,50796.0
2017-08-10 13:20:00,77.68,77.85,77.68,77.84,55066.0,72.3391,72.4974,72.3391,72.4881,55066.0
2017-08-10 13:30:00,77.83,77.91,77.78,77.9,36827.0,72.4788,72.5533,72.4322,72.544,36827.0
2017-08-10 13:40:00,77.91,77.91,77.73,77.73,31676.0,72.5533,72.5533,72.3857,72.3857,31676.0
2017-08-10 13:50:00,77.73,77.74,77.59,77.66,41425.0,72.3857,72.395,72.2553,72.3205,41425.0
2017-08-10 14:00:00,77.68,77.8,77.67,77.79,28998.0,72.3391,72.4509,72.3298,72.4416,28998.0
2017-08-10 14:10:00,77.79,77.89,77.76,77.87,22904.0,72.4416,72.5347,72.4136,72.5161,22904.0
2017-08-10 14:20:00,77.89,78.03,77.87,78.01,24504.0,72.5347,72.6651,72.5161,72.6464,24504.0
2017-08-10 14:30:00,78.02,78.1,77.98,77.98,50939.0,72.6557,72.7302,72.6185,72.6185,50939.0
2017-08-10 14:40:00,77.98,78.0,77.91,78.0,22935.0,72.6185,72.6371,72.5533,72.6371,22935.0
2017-08-10 14:50:00,78.0,78.03,77.97,77.99,23895.0,72.6371,72.6651,72.6092,72.6278,23895.0
2017-08-10 15:00:00,77.99,78.02,77.93,77.94,26701.0,72.6278,72.6557,72.5719,72.5812,26701.0
2017-08-10 15:10:00,77.94,77.94,77.74,77.81,38685.0,72.5812,72.5812,72.395,72.4602,38685.0
2017-08-10 15:20:00,77.81,77.85,77.78,77.82,57894.0,72.4602,72.4974,72.4322,72.4695,57894.0
2017-08-10 15:30:00,77.82,77.86,77.78,77.81,68037.0,72.4695,72.5067,72.4322,72.4602,68037.0
2017-08-10 15:40:00,77.8,77.85,77.71,77.75,112229.0,72.4509,72.4974,72.3671,72.4043,112229.0
2017-08-10 15:50:00,77.74,77.84,77.74,77.81,265061.0,72.395,72.4881,72.395,72.4602,265061.0
2017-08-11 09:30:00,77.63,78.13,77.63,77.86,89793.0,72.2926,72.7582,72.2926,72.5067,89793.0
2017-08-11 09:40:00,77.89,78.24,77.89,78.08,25840.0,72.5347,72.8606,72.5347,72.7116,25840.0
2017-08-11 09:50:00,78.06,78.29,78.03,78.16,25208.0,72.693,72.9072,72.6651,72.7861,25208.0
2017-08-11 10:00:00,78.11,78.3,78.11,78.25,36054.0,72.7396,72.9165,72.7396,72.8699,36054.0
2017-08-11 10:10:00,78.27,78.57,78.23,78.48,41102.0,72.8885,73.1679,72.8513,73.0841,41102.0
2017-08-11 10:20:00,78.48,78.51,78.38,78.47,16183.0,73.0841,73.112,72.991,73.0748,16183.0
2017-08-11 10:30:00,78.49,78.77,78.47,78.74,28873.0,73.0934,73.3542,73.0748,73.3262,28873.0
2017-08-11 10:40:00,78.75,78.9,78.67,78.88,43650.0,73.3355,73.4752,73.261,73.4566,43650.0
2017-08-11 10:50:00,78.88,78.98,78.88,78.9,36449.0,73.4566,73.5497,73.4566,73.4752,36449.0
2017-08-11 11:00:00,78.86,78.9,78.68,78.68,62356.0,73.438,73.4752,73.2704,73.2704,62356.0
2017-08-11 11:10:00,78.68,78.77,78.59,78.65,30093.0,73.2704,73.3542,73.1865,73.2424,30093.0
2017-08-11 11:20:00,78.64,78.7,78.57,78.7,25834.0,73.2331,73.289,73.1679,73.289,25834.0
2017-08-11 11:30:00,78.69,78.74,78.59,78.74,22779.0,73.2797,73.3262,73.1865,73.3262,22779.0
2017-08-11 11:40:00,78.74,78.9,78.69,78.87,43552.0,73.3262,73.4752,73.2797,73.4473,43552.0
2017-08-11 11:50:00,78.87,78.88,78.71,78.87,24611.0,73.4473,73.4566,73.2983,73.4473,24611.0
2017-08-11 12:00:00,78.81,78.81,78.65,78.73,23419.0,73.3914,73.3914,73.2424,73.3169,23419.0
2017-08-11 12:10:00,78.75,78.83,78.69,78.8,42417.0,73.3355,73.41,73.2797,73.3821,42417.0
2017-08-11 12:20:00,78.81,78.85,78.77,78.8,23913.0,73.3914,73.4287,73.3542,73.3821,23913.0
2017-08-11 12:30:00,78.82,78.89,78.77,78.85,17909.0,73.4007,73.4659,73.3542,73.4287,17909.0
2017-08-11 12:40:00,78.85,78.88,78.76,78.8,24325.0,73.4287,73.4566,73.3449,73.3821,24325.0
2017-08-11 12:50:00,78.8,78.82,78.64,78.65,17048.0,73.3821,73.4007,73.2331,73.2424,17048.0
2017-08-11 13:00:00,78.64,78.72,78.61,78.69,80697.0,73.2331,73.3076,73.2052,73.2797,80697.0
2017-08-11 13:10:00,78.69,78.91,78.63,78.91,20648.0,73.2797,73.4845,73.2238,73.4845,20648.0
2017-08-11 13:20:00,78.91,78.93,78.84,78.87,14162.0,73.4845,73.5032,73.4194,73.4473,14162.0
2017-08-11 13:30:00,78.87,79.05,78.87,79.04,47084.0,73.4473,73.6149,73.4473,73.6056,47084.0
2017-08-11 13:40:00,79.03,79.44,79.01,79.32,92333.0,73.5963,73.9781,73.5777,73.8664,92333.0
2017-08-11 13:50:00,79.3,79.34,79.04,79.14,45917.0,73.8477,73.885,73.6056,73.6987,45917.0
2017-08-11 14:00:00,79.13,79.24,79.12,79.2,33114.0,73.6894,73.7919,73.6801,73.7546,33114.0
2017-08-11 14:10:00,79.2,79.25,79.15,79.16,22006.0,73.7546,73.8012,73.708,73.7174,22006.0
2017-08-11 14:20:00,79.16,79.22,79.14,79.18,22024.0,73.7174,73.7732,73.6987,73.736,22024.0
2017-08-11 14:30:00,79.18,79.19,78.99,79.02,35494.0,73.736,73.7453,73.559,73.587,35494.0
2017-08-11 14:40:00,79.02,79.16,79.02,79.15,30128.0,73.587,73.7174,73.587,73.708,30128.0
2017-08-11 14:50:00,79.16,79.2,79.12,79.2,42414.0,73.7174,73.7546,73.6801,73.7546,42414.0
2017-08-11 15:00:00,79.2,79.33,79.16,79.3,47444.0,73.7546,73.8757,73.7174,73.8477,47444.0
2017-08-11 15:10:00,79.3,79.52,79.28,79.47,62763.0,73.8477,74.0526,73.8291,74.006,62763.0
2017-08-11 15:20:00,79.47,79.55,79.46,79.5,158105.0,74.006,74.0805,73.9967,74.034,158105.0
2017-08-11 15:30:00,79.5,79.58,79.39,79.55,210686.0,74.034,74.1085,73.9315,74.0805,210686.0
2017-08-11 15:40:00,79.55,79.69,79.5,79.68,163348.0,74.0805,74.2109,74.034,74.2016,163348.0
2017-08-11 15:50:00,79.67,79.67,79.33,79.37,278597.0,74.1923,74.1923,73.8757,73.9129,278597.0
2017-08-14 09:30:00,79.62,79.7,79.08,79.18,99786.0,74.1457,74.2202,73.6429,73.736,99786.0
2017-08-14 09:40:00,79.17,79.27,78.95,79.12,42822.0,73.7267,73.8198,73.5218,73.6801,42822.0
2017-08-14 09:50:00,79.15,79.29,78.98,79.29,24350.0,73.708,73.8384,73.5497,73.8384,24350.0
2017-08-14 10:00:00,79.29,79.33,79.14,79.15,31430.0,73.8384,73.8757,73.6987,73.708,31430.0
2017-08-14 10:10:00,79.16,79.35,79.15,79.25,37824.0,73.7174,73.8943,73.708,73.8012,37824.0
2017-08-14 10:20:00,79.25,79.51,79.24,79.32,138683.0,73.8012,74.0433,73.7919,73.8664,138683.0
2017-08-14 10:30:00,79.33,79.49,79.17,79.21,46630.0,73.8757,74.0247,73.7267,73.7639,46630.0
2017-08-14 10:40:00,79.2,79.43,79.2,79.38,60829.0,73.7546,73.9688,73.7546,73.9222,60829.0
2017-08-14 10:50:00,79.38,79.45,79.33,79.4,64679.0,73.9222,73.9874,73.8757,73.9409,64679.0
2017-08-14 11:00:00,79.41,79.41,79.35,79.41,26894.0,73.9502,73.9502,73.8943,73.9502,26894.0
2017-08-14 11:10:00,79.42,79.54,79.42,79.49,26587.0,73.9595,74.0712,73.9595,74.0247,26587.0
2017-08-14 11:20:00,79.49,79.54,79.37,79.4,52709.0,74.0247,74.0712,73.9129,73.9409,52709.0
2017-08-14 11:30:00,79.4,79.47,79.37,79.4,24354.0,73.9409,74.006,73.9129,73.9409,24354.0
2017-08-14 11:40:00,79.4,79.46,79.38,79.42,23986.0,73.9409,73.9967,73.9222,73.9595,23986.0
2017-08-14 11:50:00,79.41,79.43,79.33,79.35,65520.0,73.9502,73.9688,73.8757,73.8943,65520.0
2017-08-14 12:00:00,79.35,79.38,79.3,79.31,24686.0,73.8943,73.9222,73.8477,73.857,24686.0
2017-08-14 12:10:00,79.31,79.41,79.31,79.34,22896.0,73.857,73.9502,73.857,73.885,22896.0
2017-08-14 12:20:00,79.34,79.36,79.3,79.34,16122.0,73.885,73.9036,73.8477,73.885,16122.0
2017-08-14 12:30:00,79.35,79.56,79.33,79.52,23508.0,73.8943,74.0899,73.8757,74.0526,23508.0
2017-08-14 12:40:00,79.53,79.65,79.5,79.65,31066.0,74.0619,74.1737,74.034,74.1737,31066.0
2017-08-14 12:50:00,79.64,79.67,79.6,79.66,45111.0,74.1644,74.1923,74.1271,74.183,45111.0
2017-08-14 13:00:00,79.65,79.76,79.65,79.73,18079.0,74.1737,74.2761,74.1737,74.2482,18079.0
2017-08-14 13:10:00,79.73,79.73,79.5,79.5,9755.0,74.2482,74.2482,74.034,74.034,9755.0
2017-08-14 13:20:00,79.5,79.7,79.5,79.67,28690.0,74.034,74.2202,74.034,74.1923,28690.0
2017-08-14 13:30:00,79.67,79.72,79.62,79.64,24167.0,74.1923,74.2389,74.1457,74.1644,24167.0
2017-08-14 13:40:00,79.64,79.64,79.55,79.6,12180.0,74.1644,74.1644,74.0805,74.1271,12180.0
2017-08-14 13:50:00,79.6,79.68,79.58,79.66,22690.0,74.1271,74.2016,74.1085,74.183,22690.0
2017-08-14 14:00:00,79.65,79.68,79.6,79.63,49060.0,74.1737,74.2016,74.1271,74.155,49060.0
2017-08-14 14:10:00,79.62,79.64,79.48,79.5,15393.0,74.1457,74.1644,74.0154,74.034,15393.0
2017-08-14 14:20:00,79.51,79.61,79.5,79.5,17249.0,74.0433,74.1364,74.034,74.034,17249.0
2017-08-14 14:30:00,79.5,79.54,79.48,79.5,24402.0,74.034,74.0712,74.0154,74.034,24402.0
2017-08-14 14:40:00,79.49,79.56,79.39,79.4,15393.0,74.0247,74.0899,73.9315,73.9409,15393.0
2017-08-14 14:50:00,79.36,79.49,79.36,79.47,17683.0,73.9036,74.0247,73.9036,74.006,17683.0
2017-08-14 15:00:00,79.47,79.49,79.44,79.48,15628.0,74.006,74.0247,73.9781,74.0154,15628.0
2017-08-14 15:10:00,79.48,79.57,79.47,79.57,21580.0,74.0154,74.0992,74.006,74.0992,21580.0
2017-08-14 15:20:00,79.56,79.59,79.53,79.59,28042.0,74.0899,74.1178,74.0619,74.1178,28042.0
2017-08-14 15:30:00,79.59,79.62,79.44,79.45,45691.0,74.1178,74.1457,73.9781,73.9874,45691.0
2017-08-14 15:40:00,79.45,79.54,79.43,79.5,101440.0,73.9874,74.0712,73.9688,74.034,101440.0
2017-08-14 15:50:00,79.5,79.63,79.49,79.51,172403.0,74.034,74.155,74.0247,74.0433,172403.0
2017-08-15 09:30:00,79.81,80.16,79.5,79.65,53927.0,74.3227,74.6486,74.034,74.1737,53927.0
2017-08-15 09:40:00,79.67,79.76,79.21,79.25,38850.0,74.1923,74.2761,73.7639,73.8012,38850.0
2017-08-15 09:50:00,79.25,79.45,79.18,79.41,19583.0,73.8012,73.9874,73.736,73.9502,19583.0
2017-08-15 10:00:00,79.42,79.47,79.13,79.24,22393.0,73.9595,74.006,73.6894,73.7919,22393.0
2017-08-15 10:10:00,79.21,79.27,79.08,79.22,22963.0,73.7639,73.8198,73.6429,73.7732,22963.0
2017-08-15 10:20:00,79.23,79.26,78.91,78.91,22382.0,73.7825,73.8105,73.4845,73.4845,22382.0
2017-08-15 10:30:00,78.92,79.21,78.86,79.21,56410.0,73.4939,73.7639,73.438,73.7639,56410.0
2017-08-15 10:40:00,79.23,79.34,79.12,79.3,19610.0,73.7825,73.885,73.6801,73.8477,19610.0
2017-08-15 10:50:00,79.3,79.71,79.29,79.71,77111.0,73.8477,74.2295,73.8384,74.2295,77111.0
2017-08-15 11:00:00,79.72,79.72,79.49,79.51,31569.0,74.2389,74.2389,74.0247,74.0433,31569.0
2017-08-15 11:10:00,79.51,79.56,79.3,79.33,13202.0,74.0433,74.0899,73.8477,73.8757,13202.0
2017-08-15 11:20:00,79.33,79.4,79.26,79.38,24980.0,73.8757,73.9409,73.8105,73.9222,24980.0
2017-08-15 11:30:00,79.38,79.39,79.14,79.15,16848.0,73.9222,73.9315,73.6987,73.708,16848.0
2017-08-15 11:40:00,79.16,79.17,78.96,79.12,19811.0,73.7174,73.7267,73.5311,73.6801,19811.0
2017-08-15 11:50:00,79.11,79.23,79.11,79.14,17602.0,73.6708,73.7825,73.6708,73.6987,17602.0
2017-08-15 12:00:00,79.14,79.21,79.12,79.17,17931.0,73.6987,73.7639,73.6801,73.7267,17931.0
2017-08-15 12:10:00,79.15,79.19,79.14,79.15,14240.0,73.708,73.7453,73.6987,73.708,14240.0
2017-08-15 12:20:00,79.17,79.2,79.13,79.15,17090.0,73.7267,73.7546,73.6894,73.708,17090.0
2017-08-15 12:30:00,79.15,79.19,79.07,79.19,23436.0,73.708,73.7453,73.6335,73.7453,23436.0
2017-08-15 12:40:00,79.17,79.28,79.17,79.18,33124.0,73.7267,73.8291,73.7267,73.736,33124.0
2017-08-15 12:50:00,79.19,79.19,79.1,79.15,13116.0,73.7453,73.7453,73.6615,73.708,13116.0
2017-08-15 13:00:00,79.15,79.16,79.02,79.05,14559.0,73.708,73.7174,73.587,73.6149,14559.0
2017-08-15 13:10:00,79.05,79.11,78.94,79.1,33550.0,73.6149,73.6708,73.5125,73.6615,33550.0
2017-08-15 13:20:00,79.11,79.15,79.07,79.1,11593.0,73.6708,73.708,73.6335,73.6615,11593.0
2017-08-15 13:30:00,79.12,79.26,79.09,79.11,34491.0,73.6801,73.8105,73.6522,73.6708,34491.0
2017-08-15 13:40:00,79.11,79.12,79.03,79.07,13443.0,73.6708,73.6801,73.5963,73.6335,13443.0
2017-08-15 13:50:00,79.09,79.13,79.05,79.07,16650.0,73.6522,73.6894,73.6149,73.6335,16650.0
2017-08-15 14:00:00,79.07,79.09,78.97,79.02,70918.0,73.6335,73.6522,73.5404,73.587,70918.0
2017-08-15 14:10:00,79.03,79.1,78.99,79.02,14464.0,73.5963,73.6615,73.559,73.587,14464.0
2017-08-15 14:20:00,79.01,79.09,78.98,78.99,31270.0,73.5777,73.6522,73.5497,73.559,31270.0
2017-08-15 14:30:00,78.99,79.03,78.94,79.01,52363.0,73.559,73.5963,73.5125,73.5777,52363.0
2017-08-15 14:40:00,79.04,79.09,78.99,79.02,17973.0,73.6056,73.6522,73.559,73.587,17973.0
2017-08-15 14:50:00,79.03,79.08,78.99,79.05,13932.0,73.5963,73.6429,73.559,73.6149,13932.0
2017-08-15 15:00:00,79.04,79.12,79.02,79.05,23016.0,73.6056,73.6801,73.587,73.6149,23016.0
2017-08-15 15:10:00,79.06,79.14,79.04,79.13,21508.0,73.6242,73.6987,73.6056,73.6894,21508.0
2017-08-15 15:20:00,79.13,79.17,79.1,79.12,28066.0,73.6894,73.7267,73.6615,73.6801,28066.0
2017-08-15 15:30:00,79.12,79.24,79.1,79.23,31108.0,73.6801,73.7919,73.6615,73.7825,31108.0
2017-08-15 15:40:00,79.23,79.33,79.21,79.28,59049.0,73.7825,73.8757,73.7639,73.8291,59049.0
2017-08-15 15:50:00,79.27,79.27,79.21,79.23,154607.0,73.8198,73.8198,73.7639,73.7825,154607.0
2017-08-16 09:30:00,79.3,79.6,79.3,79.5,20160.0,73.8477,74.1271,73.8477,74.034,20160.0
2017-08-16 09:40:00,79.45,79.63,79.29,79.61,14088.0,73.9874,74.155,73.8384,74.1364,14088.0
2017-08-16 09:50:00,79.61,79.61,79.4,79.54,22631.0,74.1364,74.1364,73.9409,74.0712,22631.0
2017-08-16 10:00:00,79.55,79.55,79.32,79.39,18133.0,74.0805,74.0805,73.8664,73.9315,18133.0
2017-08-16 10:10:00,79.39,79.39,79.15,79.16,19095.0,73.9315,73.9315,73.708,73.7174,19095.0
2017-08-16 10:20:00,79.17,79.27,79.15,79.15,16511.0,73.7267,73.8198,73.708,73.708,16511.0
2017-08-16 10:30:00,79.14,79.18,79.04,79.13,22844.0,73.6987,73.736,73.6056,73.6894,22844.0
2017-08-16 10:40:00,79.14,79.14,78.98,79.01,23740.0,73.6987,73.6987,73.5497,73.5777,23740.0
2017-08-16 10:50:00,79.02,79.15,79.01,79.09,10631.0,73.587,73.708,73.5777,73.6522,10631.0
2017-08-16 11:00:00,79.08,79.09,79.0,79.04,20779.0,73.6429,73.6522,73.5684,73.6056,20779.0
2017-08-16 11:10:00,79.03,79.12,78.99,79.12,49295.0,73.5963,73.6801,73.559,73.6801,49295.0
2017-08-16 11:20:00,79.12,79.17,79.01,79.05,61539.0,73.6801,73.7267,73.5777,73.6149,61539.0
2017-08-16 11:30:00,79.04,79.21,79.02,79.19,58414.0,73.6056,73.7639,73.587,73.7453,58414.0
2017-08-16 11:40:00,79.19,79.19,79.02,79.05,16896.0,73.7453,73.7453,73.587,73.6149,16896.0
2017-08-16 11:50:00,79.05,79.09,78.92,78.92,20064.0,73.6149,73.6522,73.4939,73.4939,20064.0
2017-08-16 12:00:00,78.96,79.03,78.92,79.03,18845.0,73.5311,73.5963,73.4939,73.5963,18845.0
2017-08-16 12:10:00,79.0,79.02,78.96,79.01,12985.0,73.5684,73.587,73.5311,73.5777,12985.0
2017-08-16 12:20:00,79.0,79.04,78.96,79.0,17606.0,73.5684,73.6056,73.5311,73.5684,17606.0
2017-08-16 12:30:00,78.98,79.01,78.93,78.99,11505.0,73.5497,73.5777,73.5032,73.559,11505.0
2017-08-16 12:40:00,78.98,79.03,78.94,78.94,12784.0,73.5497,73.5963,73.5125,73.5125,12784.0
2017-08-16 12:50:00,78.92,78.96,78.84,78.88,12951.0,73.4939,73.5311,73.4194,73.4566,12951.0
2017-08-16 13:00:00,78.89,78.91,78.83,78.91,17801.0,73.4659,73.4845,73.41,73.4845,17801.0
2017-08-16 13:10:00,78.91,78.98,78.84,78.93,29476.0,73.4845,73.5497,73.4194,73.5032,29476.0
2017-08-16 13:20:00,78.93,79.0,78.89,78.89,8037.0,73.5032,73.5684,73.4659,73.4659,8037.0
2017-08-16 13:30:00,78.92,79.02,78.88,78.98,15340.0,73.4939,73.587,73.4566,73.5497,15340.0
2017-08-16 13:40:00,78.96,78.98,78.91,78.98,9617.0,73.5311,73.5497,73.4845,73.5497,9617.0
2017-08-16 13:50:00,78.99,79.06,78.95,79.06,13736.0,73.559,73.6242,73.5218,73.6242,13736.0
2017-08-16 14:00:00,79.07,79.07,78.99,79.03,21619.0,73.6335,73.6335,73.559,73.5963,21619.0
2017-08-16 14:10:00,79.03,79.03,78.99,79.01,12360.0,73.5963,73.5963,73.559,73.5777,12360.0
2017-08-16 14:20:00,78.99,79.01,78.83,78.87,17239.0,73.559,73.5777,73.41,73.4473,17239.0
2017-08-16 14:30:00,78.86,78.93,78.82,78.92,17528.0,73.438,73.5032,73.4007,73.4939,17528.0
2017-08-16 14:40:00,78.88,78.95,78.88,78.91,12680.0,73.4566,73.5218,73.4566,73.4845,12680.0
2017-08-16 14:50:00,78.91,78.96,78.86,78.94,10932.0,73.4845,73.5311,73.438,73.5125,10932.0
2017-08-16 15:00:00,78.95,78.99,78.93,78.94,20021.0,73.5218,73.559,73.5032,73.5125,20021.0
2017-08-16 15:10:00,78.93,78.96,78.86,78.88,20213.0,73.5032,73.5311,73.438,73.4566,20213.0
2017-08-16 15:20:00,78.87,78.88,78.82,78.85,22964.0,73.4473,73.4566,73.4007,73.4287,22964.0
2017-08-16 15:30:00,78.86,78.91,78.85,78.88,30479.0,73.438,73.4845,73.4287,73.4566,30479.0
2017-08-16 15:40:00,78.88,78.95,78.88,78.95,63973.0,73.4566,73.5218,73.4566,73.5218,63973.0
2017-08-16 15:50:00,78.95,78.98,78.92,78.97,118337.0,73.5218,73.5497,73.4939,73.5404,118337.0
2017-08-17 09:30:00,78.81,79.12,78.38,79.03,41338.0,73.3914,73.6801,72.991,73.5963,41338.0
2017-08-17 09:40:00,79.02,79.42,79.0,79.42,59206.0,73.587,73.9595,73.5684,73.9595,59206.0
2017-08-17 09:50:00,79.42,79.45,79.01,79.1,62713.0,73.9595,73.9874,73.5777,73.6615,62713.0
2017-08-17 10:00:00,79.09,79.14,78.96,78.97,15128.0,73.6522,73.6987,73.5311,73.5404,15128.0
2017-08-17 10:10:00,78.97,79.09,78.94,78.96,14670.0,73.5404,73.6522,73.5125,73.5311,14670.0
2017-08-17 10:20:00,78.97,79.04,78.91,78.98,34474.0,73.5404,73.6056,73.4845,73.5497,34474.0
2017-08-17 10:30:00,78.98,79.26,78.98,79.07,18253.0,73.5497,73.8105,73.5497,73.6335,18253.0
2017-08-17 10:40:00,79.05,79.05,78.91,79.01,11134.0,73.6149,73.6149,73.4845,73.5777,11134.0
2017-08-17 10:50:00,79.0,79.0,78.87,78.89,7524.0,73.5684,73.5684,73.4473,73.4659,7524.0
2017-08-17 11:00:00,78.87,79.06,78.86,79.01,15730.0,73.4473,73.6242,73.438,73.5777,15730.0
2017-08-17 11:10:00,79.0,79.15,78.92,78.92,42639.0,73.5684,73.708,73.4939,73.4939,42639.0
2017-08-17 11:20:00,78.84,79.01,78.77,78.87,35327.0,73.4194,73.5777,73.3542,73.4473,35327.0
2017-08-17 11:30:00,78.84,78.87,78.58,78.61,13365.0,73.4194,73.4473,73.1772,73.2052,13365.0
2017-08-17 11:40:00,78.61,78.61,78.34,78.38,18225.0,73.2052,73.2052,72.9537,72.991,18225.0
2017-08-17 11:50:00,78.37,78.45,78.31,78.34,32496.0,72.9817,73.0562,72.9258,72.9537,32496.0
2017-08-17 12:00:00,78.34,78.52,78.32,78.42,28914.0,72.9537,73.1214,72.9351,73.0282,28914.0
2017-08-17 12:10:00,78.41,78.41,78.25,78.25,13783.0,73.0189,73.0189,72.8699,72.8699,13783.0
2017-08-17 12:20:00,78.25,78.41,78.21,78.28,22831.0,72.8699,73.0189,72.8327,72.8979,22831.0
2017-08-17 12:30:00,78.27,78.46,78.27,78.46,11579.0,72.8885,73.0655,72.8885,73.0655,11579.0
2017-08-17 12:40:00,78.46,78.55,78.36,78.39,22905.0,73.0655,73.1493,72.9724,73.0003,22905.0
2017-08-17 12:50:00,78.38,78.39,78.25,78.26,13197.0,72.991,73.0003,72.8699,72.8792,13197.0
2017-08-17 13:00:00,78.24,78.3,78.14,78.24,19915.0,72.8606,72.9165,72.7675,72.8606,19915.0
2017-08-17 13:10:00,78.23,78.23,78.12,78.15,13852.0,72.8513,72.8513,72.7489,72.7768,13852.0
2017-08-17 13:20:00,78.14,78.25,78.14,78.22,9774.0,72.7675,72.8699,72.7675,72.842,9774.0
2017-08-17 13:30:00,78.23,78.25,78.11,78.11,8424.0,72.8513,72.8699,72.7396,72.7396,8424.0
2017-08-17 13:40:00,78.11,78.11,78.03,78.07,14860.0,72.7396,72.7396,72.6651,72.7023,14860.0
2017-08-17 13:50:00,78.07,78.15,78.02,78.15,12265.0,72.7023,72.7768,72.6557,72.7768,12265.0
2017-08-17 14:00:00,78.16,78.19,78.06,78.08,10795.0,72.7861,72.814,72.693,72.7116,10795.0
2017-08-17 14:10:00,78.06,78.15,77.95,78.0,36565.0,72.693,72.7768,72.5906,72.6371,36565.0
2017-08-17 14:20:00,78.01,78.14,77.92,78.13,14671.0,72.6464,72.7675,72.5626,72.7582,14671.0
2017-08-17 14:30:00,78.12,78.12,78.01,78.02,17914.0,72.7489,72.7489,72.6464,72.6557,17914.0
2017-08-17 14:40:00,78.03,78.06,77.97,77.99,28446.0,72.6651,72.693,72.6092,72.6278,28446.0
2017-08-17 14:50:00,77.99,78.01,77.86,77.91,33513.0,72.6278,72.6464,72.5067,72.5533,33513.0
2017-08-17 15:00:00,77.9,77.91,77.83,77.88,22221.0,72.544,72.5533,72.4788,72.5254,22221.0
2017-08-17 15:10:00,77.9,77.9,77.75,77.76,24415.0,72.544,72.544,72.4043,72.4136,24415.0
2017-08-17 15:20:00,77.79,77.83,77.72,77.72,16062.0,72.4416,72.4788,72.3764,72.3764,16062.0
2017-08-17 15:30:00,77.74,77.95,77.73,77.87,43620.0,72.395,72.5906,72.3857,72.5161,43620.0
2017-08-17 15:40:00,77.87,77.88,77.68,77.74,62759.0,72.5161,72.5254,72.3391,72.395,62759.0
2017-08-17 15:50:00,77.75,77.85,77.68,77.78,158835.0,72.4043,72.4974,72.3391,72.4322,158835.0
2017-08-18 09:30:00,77.64,77.79,77.5,77.63,136659.0,72.3019,72.4416,72.1715,72.2926,136659.0
2017-08-18 09:40:00,77.6,77.74,77.53,77.71,16609.0,72.2646,72.395,72.1994,72.3671,16609.0
2017-08-18 09:50:00,77.76,77.79,77.59,77.59,22100.0,72.4136,72.4416,72.2553,72.2553,22100.0
2017-08-18 10:00:00,77.6,77.98,77.55,77.94,60644.0,72.2646,72.6185,72.2181,72.5812,60644.0
2017-08-18 10:10:00,77.93,77.99,77.86,77.92,8648.0,72.5719,72.6278,72.5067,72.5626,8648.0
2017-08-18 10:20:00,77.89,78.04,77.89,77.92,17271.0,72.5347,72.6744,72.5347,72.5626,17271.0
2017-08-18 10:30:00,77.9,77.95,77.82,77.85,20876.0,72.544,72.5906,72.4695,72.4974,20876.0
2017-08-18 10:40:00,77.86,77.86,77.66,77.68,16520.0,72.5067,72.5067,72.3205,72.3391,16520.0
2017-08-18 10:50:00,77.67,77.69,77.5,77.5,47951.0,72.3298,72.3484,72.1715,72.1715,47951.0
2017-08-18 11:00:00,77.52,77.67,77.52,77.67,41930.0,72.1901,72.3298,72.1901,72.3298,41930.0
2017-08-18 11:10:00,77.67,77.72,77.57,77.68,19124.0,72.3298,72.3764,72.2367,72.3391,19124.0
2017-08-18 11:20:00,77.66,77.82,77.62,77.8,28871.0,72.3205,72.4695,72.2832,72.4509,28871.0
2017-08-18 11:30:00,77.79,77.85,77.77,77.78,20427.0,72.4416,72.4974,72.4229,72.4322,20427.0
2017-08-18 11:40:00,77.78,77.97,77.74,77.96,23858.0,72.4322,72.6092,72.395,72.5999,23858.0
2017-08-18 11:50:00,77.95,78.1,77.95,78.07,15644.0,72.5906,72.7302,72.5906,72.7023,15644.0
2017-08-18 12:00:00,78.07,78.07,77.82,77.82,13858.0,72.7023,72.7023,72.4695,72.4695,13858.0
2017-08-18 12:10:00,77.82,77.88,77.8,77.81,12355.0,72.4695,72.5254,72.4509,72.4602,12355.0
2017-08-18 12:20:00,77.81,77.84,77.78,77.81,13213.0,72.4602,72.4881,72.4322,72.4602,13213.0
2017-08-18 12:30:00,77.82,77.89,77.82,77.89,14133.0,72.4695,72.5347,72.4695,72.5347,14133.0
2017-08-18 12:40:00,77.9,78.07,77.88,77.98,16959.0,72.544,72.7023,72.5254,72.6185,16959.0
2017-08-18 12:50:00,78.0,78.01,77.96,77.99,5306.0,72.6371,72.6464,72.5999,72.6278,5306.0
2017-08-18 13:00:00,77.99,77.99,77.87,77.96,7985.0,72.6278,72.6278,72.5161,72.5999,7985.0
2017-08-18 13:10:00,77.97,78.01,77.89,77.95,8252.0,72.6092,72.6464,72.5347,72.5906,8252.0
2017-08-18 13:20:00,77.95,77.95,77.93,77.94,6942.0,72.5906,72.5906,72.5719,72.5812,6942.0
2017-08-18 13:30:00,77.93,77.96,77.8,77.84,8703.0,72.5719,72.5999,72.4509,72.4881,8703.0
2017-08-18 13:40:00,77.84,77.88,77.8,77.84,6539.0,72.4881,72.5254,72.4509,72.4881,6539.0
2017-08-18 13:50:00,77.84,77.84,77.76,77.78,10179.0,72.4881,72.4881,72.4136,72.4322,10179.0
2017-08-18 14:00:00,77.78,77.81,77.72,77.77,17319.0,72.4322,72.4602,72.3764,72.4229,17319.0
2017-08-18 14:10:00,77.77,77.83,77.74,77.74,21189.0,72.4229,72.4788,72.395,72.395,21189.0
2017-08-18 14:20:00,77.76,77.79,77.69,77.74,23924.0,72.4136,72.4416,72.3484,72.395,23924.0
2017-08-18 14:30:00,77.76,77.81,77.75,77.79,11485.0,72.4136,72.4602,72.4043,72.4416,11485.0
2017-08-18 14:40:00,77.79,77.81,77.74,77.74,13143.0,72.4416,72.4602,72.395,72.395,13143.0
2017-08-18 14:50:00,77.75,77.84,77.72,77.82,8878.0,72.4043,72.4881,72.3764,72.4695,8878.0
2017-08-18 15:00:00,77.81,77.82,77.74,77.76,18687.0,72.4602,72.4695,72.395,72.4136,18687.0
2017-08-18 15:10:00,77.77,77.84,77.76,77.81,24955.0,72.4229,72.4881,72.4136,72.4602,24955.0
2017-08-18 15:20:00,77.81,77.84,77.77,77.8,41005.0,72.4602,72.4881,72.4229,72.4509,41005.0
2017-08-18 15:30:00,77.8,77.83,77.77,77.81,41091.0,72.4509,72.4788,72.4229,72.4602,41091.0
2017-08-18 15:40:00,77.81,77.82,77.71,77.71,53608.0,72.4602,72.4695,72.3671,72.3671,53608.0
2017-08-18 15:50:00,77.7,77.72,77.53,77.54,115760.0,72.3577,72.3764,72.1994,72.2087,115760.0
2017-08-21 09:30:00,77.51,77.8,77.5,77.77,33225.0,72.1808,72.4509,72.1715,72.4229,33225.0
2017-08-21 09:40:00,77.76,77.93,77.73,77.86,24510.0,72.4136,72.5719,72.3857,72.5067,24510.0
2017-08-21 09:50:00,77.83,77.89,77.65,77.66,33530.0,72.4788,72.5347,72.3112,72.3205,33530.0
2017-08-21 10:00:00,77.62,77.66,77.43,77.56,21584.0,72.2832,72.3205,72.1063,72.2274,21584.0
2017-08-21 10:10:00,77.6,77.71,77.55,77.57,15913.0,72.2646,72.3671,72.2181,72.2367,15913.0
2017-08-21 10:20:00,77.56,77.73,77.47,77.7,46968.0,72.2274,72.3857,72.1436,72.3577,46968.0
2017-08-21 10:30:00,77.71,77.98,77.71,77.97,71636.0,72.3671,72.6185,72.3671,72.6092,71636.0
2017-08-21 10:40:00,77.95,78.21,77.94,78.2,41559.0,72.5906,72.8327,72.5812,72.8234,41559.0
2017-08-21 10:50:00,78.2,78.25,78.04,78.07,27020.0,72.8234,72.8699,72.6744,72.7023,27020.0
2017-08-21 11:00:00,78.07,78.15,77.98,78.02,21525.0,72.7023,72.7768,72.6185,72.6557,21525.0
2017-08-21 11:10:00,78.09,78.42,78.09,78.41,37827.0,72.7209,73.0282,72.7209,73.0189,37827.0
2017-08-21 11:20:00,78.38,78.44,78.31,78.34,45996.0,72.991,73.0469,72.9258,72.9537,45996.0
2017-08-21 11:30:00,78.34,78.35,78.04,78.14,69515.0,72.9537,72.963,72.6744,72.7675,69515.0
2017-08-21 11:40:00,78.14,78.39,78.13,78.39,33893.0,72.7675,73.0003,72.7582,73.0003,33893.0
2017-08-21 11:50:00,78.36,78.37,78.22,78.29,15785.0,72.9724,72.9817,72.842,72.9072,15785.0
2017-08-21 12:00:00,78.27,78.27,78.21,78.26,16631.0,72.8885,72.8885,72.8327,72.8792,16631.0
2017-08-21 12:10:00,78.25,78.3,78.24,78.3,18093.0,72.8699,72.9165,72.8606,72.9165,18093.0
2017-08-21 12:20:00,78.3,78.32,78.24,78.31,18820.0,72.9165,72.9351,72.8606,72.9258,18820.0
2017-08-21 12:30:00,78.3,78.38,78.28,78.3,18446.0,72.9165,72.991,72.8979,72.9165,18446.0
2017-08-21 12:40:00,78.3,78.33,78.28,78.3,24531.0,72.9165,72.9444,72.8979,72.9165,24531.0
2017-08-21 12:50:00,78.3,78.41,78.29,78.4,26482.0,72.9165,73.0189,72.9072,73.0096,26482.0
2017-08-21 13:00:00,78.41,78.44,78.35,78.36,26269.0,73.0189,73.0469,72.963,72.9724,26269.0
2017-08-21 13:10:00,78.37,78.4,78.24,78.29,26054.0,72.9817,73.0096,72.8606,72.9072,26054.0
2017-08-21 13:20:00,78.29,78.31,78.26,78.3,18767.0,72.9072,72.9258,72.8792,72.9165,18767.0
2017-08-21 13:30:00,78.3,78.34,78.26,78.28,15081.0,72.9165,72.9537,72.8792,72.8979,15081.0
2017-08-21 13:40:00,78.28,78.33,78.25,78.33,16016.0,72.8979,72.9444,72.8699,72.9444,16016.0
2017-08-21 13:50:00,78.33,78.4,78.3,78.33,20209.0,72.9444,73.0096,72.9165,72.9444,20209.0
2017-08-21 14:00:00,78.34,78.34,78.26,78.27,20923.0,72.9537,72.9537,72.8792,72.8885,20923.0
2017-08-21 14:10:00,78.27,78.27,78.22,78.26,21251.0,72.8885,72.8885,72.842,72.8792,21251.0
2017-08-21 14:20:00,78.25,78.28,78.2,78.25,17311.0,72.8699,72.8979,72.8234,72.8699,17311.0
2017-08-21 14:30:00,78.25,78.32,78.23,78.3,26273.0,72.8699,72.9351,72.8513,72.9165,26273.0
2017-08-21 14:40:00,78.29,78.31,78.26,78.29,28822.0,72.9072,72.9258,72.8792,72.9072,28822.0
2017-08-21 14:50:00,78.28,78.3,78.19,78.22,45489.0,72.8979,72.9165,72.814,72.842,45489.0
2017-08-21 15:00:00,78.2,78.26,78.18,78.21,56510.0,72.8234,72.8792,72.8047,72.8327,56510.0
2017-08-21 15:10:00,78.22,78.25,78.1,78.14,68952.0,72.842,72.8699,72.7302,72.7675,68952.0
2017-08-21 15:20:00,78.13,78.33,78.12,78.33,40905.0,72.7582,72.9444,72.7489,72.9444,40905.0
2017-08-21 15:30:00,78.33,78.35,78.23,78.28,42179.0,72.9444,72.963,72.8513,72.8979,42179.0
2017-08-21 15:40:00,78.28,78.36,78.25,78.35,49213.0,72.8979,72.9724,72.8699,72.963,49213.0
2017-08-21 15:50:00,78.36,78.4,78.26,78.26,105496.0,72.9724,73.0096,72.8792,72.8792,105496.0
2017-08-22 09:30:00,78.36,78.5,78.23,78.48,23172.0,72.9724,73.1027,72.8513,73.0841,23172.0
2017-08-22 09:40:00,78.47,78.61,78.33,78.53,36494.0,73.0748,73.2052,72.9444,73.1307,36494.0
2017-08-22 09:50:00,78.51,78.55,78.44,78.48,12204.0,73.112,73.1493,73.0469,73.0841,12204.0
2017-08-22 10:00:00,78.5,78.54,78.38,78.38,17195.0,73.1027,73.14,72.991,72.991,17195.0
2017-08-22 10:10:00,78.39,78.39,78.29,78.36,29362.0,73.0003,73.0003,72.9072,72.9724,29362.0
2017-08-22 10:20:00,78.35,78.46,78.31,78.33,41879.0,72.963,73.0655,72.9258,72.9444,41879.0
2017-08-22 10:30:00,78.33,78.48,78.31,78.47,29684.0,72.9444,73.0841,72.9258,73.0748,29684.0
2017-08-22 10:40:00,78.46,78.67,78.46,78.67,33884.0,73.0655,73.261,73.0655,73.261,33884.0
2017-08-22 10:50:00,78.67,78.67,78.49,78.5,15746.0,73.261,73.261,73.0934,73.1027,15746.0
2017-08-22 11:00:00,78.5,78.53,78.43,78.53,14576.0,73.1027,73.1307,73.0375,73.1307,14576.0
2017-08-22 11:10:00,78.52,78.64,78.52,78.63,11452.0,73.1214,73.2331,73.1214,73.2238,11452.0
2017-08-22 11:20:00,78.62,78.72,78.62,78.69,14877.0,73.2145,73.3076,73.2145,73.2797,14877.0
2017-08-22 11:30:00,78.69,78.82,78.66,78.77,34961.0,73.2797,73.4007,73.2517,73.3542,34961.0
2017-08-22 11:40:00,78.76,78.79,78.63,78.79,25465.0,73.3449,73.3728,73.2238,73.3728,25465.0
2017-08-22 11:50:00,78.76,78.83,78.72,78.83,11729.0,73.3449,73.41,73.3076,73.41,11729.0
2017-08-22 12:00:00,78.83,78.93,78.83,78.86,19379.0,73.41,73.5032,73.41,73.438,19379.0
2017-08-22 12:10:00,78.86,78.9,78.81,78.83,14586.0,73.438,73.4752,73.3914,73.41,14586.0
2017-08-22 12:20:00,78.83,78.84,78.7,78.71,15883.0,73.41,73.4194,73.289,73.2983,15883.0
2017-08-22 12:30:00,78.72,78.79,78.72,78.76,11466.0,73.3076,73.3728,73.3076,73.3449,11466.0
2017-08-22 12:40:00,78.76,78.77,78.66,78.69,24367.0,73.3449,73.3542,73.2517,73.2797,24367.0
2017-08-22 12:50:00,78.69,78.69,78.65,78.67,11214.0,73.2797,73.2797,73.2424,73.261,11214.0
2017-08-22 13:00:00,78.68,78.69,78.62,78.65,15670.0,73.2704,73.2797,73.2145,73.2424,15670.0
2017-08-22 13:10:00,78.65,78.7,78.63,78.67,12637.0,73.2424,73.289,73.2238,73.261,12637.0
2017-08-22 13:20:00,78.67,78.71,78.65,78.71,9064.0,73.261,73.2983,73.2424,73.2983,9064.0
2017-08-22 13:30:00,78.73,78.75,78.7,78.71,13642.0,73.3169,73.3355,73.289,73.2983,13642.0
2017-08-22 13:40:00,78.7,78.72,78.66,78.69,11704.0,73.289,73.3076,73.2517,73.2797,11704.0
2017-08-22 13:50:00,78.69,78.7,78.55,78.57,11177.0,73.2797,73.289,73.1493,73.1679,11177.0
2017-08-22 14:00:00,78.57,78.68,78.57,78.64,13656.0,73.1679,73.2704,73.1679,73.2331,13656.0
2017-08-22 14:10:00,78.65,78.7,78.6,78.68,12361.0,73.2424,73.289,73.1959,73.2704,12361.0
2017-08-22 14:20:00,78.68,78.77,78.68,78.77,14718.0,73.2704,73.3542,73.2704,73.3542,14718.0
2017-08-22 14:30:00,78.77,78.86,78.74,78.74,18744.0,73.3542,73.438,73.3262,73.3262,18744.0
2017-08-22 14:40:00,78.76,78.77,78.73,78.73,18450.0,73.3449,73.3542,73.3169,73.3169,18450.0
2017-08-22 14:50:00,78.74,78.83,78.73,78.81,17791.0,73.3262,73.41,73.3169,73.3914,17791.0
2017-08-22 15:00:00,78.81,78.83,78.77,78.8,27771.0,73.3914,73.41,73.3542,73.3821,27771.0
2017-08-22 15:10:00,78.8,78.88,78.79,78.87,17445.0,73.3821,73.4566,73.3728,73.4473,17445.0
2017-08-22 15:20:00,78.87,78.88,78.8,78.83,14004.0,73.4473,73.4566,73.3821,73.41,14004.0
2017-08-22 15:30:00,78.83,78.88,78.83,78.86,22382.0,73.41,73.4566,73.41,73.438,22382.0
2017-08-22 15:40:00,78.86,78.86,78.79,78.8,63614.0,73.438,73.438,73.3728,73.3821,63614.0
2017-08-22 15:50:00,78.81,78.86,78.68,78.78,129797.0,73.3914,73.438,73.2704,73.3635,129797.0
2017-08-23 09:30:00,78.62,78.74,78.21,78.21,80034.0,73.2145,73.3262,72.8327,72.8327,80034.0
2017-08-23 09:40:00,78.24,78.48,78.24,78.32,44359.0,72.8606,73.0841,72.8606,72.9351,44359.0
2017-08-23 09:50:00,78.31,78.68,78.29,78.61,83821.0,72.9258,73.2704,72.9072,73.2052,83821.0
2017-08-23 10:00:00,78.61,78.61,78.41,78.47,62263.0,73.2052,73.2052,73.0189,73.0748,62263.0
2017-08-23 10:10:00,78.49,78.5,78.41,78.42,55680.0,73.0934,73.1027,73.0189,73.0282,55680.0
2017-08-23 10:20:00,78.43,78.44,78.29,78.3,42224.0,73.0375,73.0469,72.9072,72.9165,42224.0
2017-08-23 10:30:00,78.31,78.32,78.21,78.26,67626.0,72.9258,72.9351,72.8327,72.8792,67626.0
2017-08-23 10:40:00,78.26,78.31,78.16,78.18,120227.0,72.8792,72.9258,72.7861,72.8047,120227.0
2017-08-23 10:50:00,78.17,78.5,78.17,78.48,78511.0,72.7954,73.1027,72.7954,73.0841,78511.0
2017-08-23 11:00:00,78.49,78.6,78.49,78.6,48610.0,73.0934,73.1959,73.0934,73.1959,48610.0
2017-08-23 11:10:00,78.6,78.73,78.58,78.73,25153.0,73.1959,73.3169,73.1772,73.3169,25153.0
2017-08-23 11:20:00,78.73,78.75,78.63,78.68,17089.0,73.3169,73.3355,73.2238,73.2704,17089.0
2017-08-23 11:30:00,78.68,78.69,78.64,78.66,6100.0,73.2704,73.2797,73.2331,73.2517,6100.0
2017-08-23 11:40:00,78.66,78.69,78.64,78.67,18416.0,73.2517,73.2797,73.2331,73.261,18416.0
2017-08-23 11:50:00,78.66,78.68,78.63,78.65,15584.0,73.2517,73.2704,73.2238,73.2424,15584.0
2017-08-23 12:00:00,78.64,78.7,78.63,78.69,11510.0,73.2331,73.289,73.2238,73.2797,11510.0
2017-08-23 12:10:00,78.69,78.73,78.68,78.68,15686.0,73.2797,73.3169,73.2704,73.2704,15686.0
2017-08-23 12:20:00,78.68,78.73,78.66,78.7,10862.0,73.2704,73.3169,73.2517,73.289,10862.0
2017-08-23 12:30:00,78.69,78.71,78.66,78.7,7034.0,73.2797,73.2983,73.2517,73.289,7034.0
2017-08-23 12:40:00,78.7,78.81,78.7,78.72,28869.0,73.289,73.3914,73.289,73.3076,28869.0
2017-08-23 12:50:00,78.72,78.85,78.71,78.85,11931.0,73.3076,73.4287,73.2983,73.4287,11931.0
2017-08-23 13:00:00,78.84,78.85,78.73,78.75,22233.0,73.4194,73.4287,73.3169,73.3355,22233.0
2017-08-23 13:10:00,78.75,78.77,78.7,78.71,34139.0,73.3355,73.3542,73.289,73.2983,34139.0
2017-08-23 13:20:00,78.71,78.88,78.71,78.88,15831.0,73.2983,73.4566,73.2983,73.4566,15831.0
2017-08-23 13:30:00,78.87,78.87,78.73,78.75,31779.0,73.4473,73.4473,73.3169,73.3355,31779.0
2017-08-23 13:40:00,78.75,78.87,78.74,78.82,17713.0,73.3355,73.4473,73.3262,73.4007,17713.0
2017-08-23 13:50:00,78.82,78.97,78.81,78.97,34715.0,73.4007,73.5404,73.3914,73.5404,34715.0
2017-08-23 14:00:00,78.96,78.98,78.86,78.87,26776.0,73.5311,73.5497,73.438,73.4473,26776.0
2017-08-23 14:10:00,78.85,79.02,78.85,78.96,25576.0,73.4287,73.587,73.4287,73.5311,25576.0
2017-08-23 14:20:00,78.95,78.99,78.9,78.9,15849.0,73.5218,73.559,73.4752,73.4752,15849.0
2017-08-23 14:30:00,78.91,78.92,78.89,78.89,14756.0,73.4845,73.4939,73.4659,73.4659,14756.0
2017-08-23 14:40:00,78.89,79.0,78.86,78.99,26628.0,73.4659,73.5684,73.438,73.559,26628.0
2017-08-23 14:50:00,78.98,79.01,78.94,78.94,19529.0,73.5497,73.5777,73.5125,73.5125,19529.0
2017-08-23 15:00:00,78.94,78.95,78.9,78.93,19131.0,73.5125,73.5218,73.4752,73.5032,19131.0
2017-08-23 15:10:00,78.93,78.95,78.89,78.89,15071.0,73.5032,73.5218,73.4659,73.4659,15071.0
2017-08-23 15:20:00,78.89,78.96,78.89,78.95,20921.0,73.4659,73.5311,73.4659,73.5218,20921.0
2017-08-23 15:30:00,78.95,78.96,78.9,78.95,29829.0,73.5218,73.5311,73.4752,73.5218,29829.0
2017-08-23 15:40:00,78.95,78.98,78.91,78.96,47016.0,73.5218,73.5497,73.4845,73.5311,47016.0
2017-08-23 15:50:00,78.94,79.08,78.89,78.89,138168.0,73.5125,73.6429,73.4659,73.4659,138168.0
2017-08-24 09:30:00,79.11,79.28,78.89,79.2,36429.0,73.6708,73.8291,73.4659,73.7546,36429.0
2017-08-24 09:40:00,79.2,79.26,78.95,79.08,9411.0,73.7546,73.8105,73.5218,73.6429,9411.0
2017-08-24 09:50:00,79.09,79.28,79.05,79.16,23772.0,73.6522,73.8291,73.6149,73.7174,23772.0
2017-08-24 10:00:00,79.16,79.24,79.06,79.21,16738.0,73.7174,73.7919,73.6242,73.7639,16738.0
2017-08-24 10:10:00,79.26,79.51,79.22,79.51,20336.0,73.8105,74.0433,73.7732,74.0433,20336.0
2017-08-24 10:20:00,79.51,79.59,79.45,79.51,14044.0,74.0433,74.1178,73.9874,74.0433,14044.0
2017-08-24 10:30:00,79.5,79.67,79.46,79.64,28384.0,74.034,74.1923,73.9967,74.1644,28384.0
2017-08-24 10:40:00,79.61,79.62,79.45,79.45,19666.0,74.1364,74.1457,73.9874,73.9874,19666.0
2017-08-24 10:50:00,79.43,79.53,79.39,79.47,16056.0,73.9688,74.0619,73.9315,74.006,16056.0
2017-08-24 11:00:00,79.48,79.49,79.39,79.45,16998.0,74.0154,74.0247,73.9315,73.9874,16998.0
2017-08-24 11:10:00,79.46,79.5,79.38,79.49,22012.0,73.9967,74.034,73.9222,74.0247,22012.0
2017-08-24 11:20:00,79.47,79.52,79.4,79.4,18364.0,74.006,74.0526,73.9409,73.9409,18364.0
2017-08-24 11:30:00,79.39,79.49,79.35,79.45,19018.0,73.9315,74.0247,73.8943,73.9874,19018.0
2017-08-24 11:40:00,79.45,79.51,79.4,79.5,11881.0,73.9874,74.0433,73.9409,74.034,11881.0
2017-08-24 11:50:00,79.5,79.53,79.46,79.5,13181.0,74.034,74.0619,73.9967,74.034,13181.0
2017-08-24 12:00:00,79.52,79.56,79.5,79.5,12076.0,74.0526,74.0899,74.034,74.034,12076.0
2017-08-24 12:10:00,79.51,79.56,79.49,79.56,9507.0,74.0433,74.0899,74.0247,74.0899,9507.0
2017-08-24 12:20:00,79.55,79.58,79.53,79.57,17666.0,74.0805,74.1085,74.0619,74.0992,17666.0
2017-08-24 12:30:00,79.56,79.58,79.48,79.56,15771.0,74.0899,74.1085,74.0154,74.0899,15771.0
2017-08-24 12:40:00,79.56,79.56,79.52,79.56,7318.0,74.0899,74.0899,74.0526,74.0899,7318.0
2017-08-24 12:50:00,79.57,79.57,79.49,79.54,10322.0,74.0992,74.0992,74.0247,74.0712,10322.0
2017-08-24 13:00:00,79.53,79.57,79.53,79.56,15608.0,74.0619,74.0992,74.0619,74.0899,15608.0
2017-08-24 13:10:00,79.56,79.59,79.51,79.59,19803.0,74.0899,74.1178,74.0433,74.1178,19803.0
2017-08-24 13:20:00,79.59,79.59,79.52,79.58,18820.0,74.1178,74.1178,74.0526,74.1085,18820.0
2017-08-24 13:30:00,79.59,79.59,79.49,79.54,20603.0,74.1178,74.1178,74.0247,74.0712,20603.0
2017-08-24 13:40:00,79.55,79.58,79.49,79.52,17139.0,74.0805,74.1085,74.0247,74.0526,17139.0
2017-08-24 13:50:00,79.5,79.55,79.48,79.5,21598.0,74.034,74.0805,74.0154,74.034,21598.0
2017-08-24 14:00:00,79.49,79.49,79.37,79.39,17305.0,74.0247,74.0247,73.9129,73.9315,17305.0
2017-08-24 14:10:00,79.38,79.38,79.26,79.32,62452.0,73.9222,73.9222,73.8105,73.8664,62452.0
2017-08-24 14:20:00,79.32,79.41,79.3,79.4,18754.0,73.8664,73.9502,73.8477,73.9409,18754.0
2017-08-24 14:30:00,79.39,79.48,79.39,79.4,14562.0,73.9315,74.0154,73.9315,73.9409,14562.0
2017-08-24 14:40:00,79.39,79.39,79.32,79.34,18101.0,73.9315,73.9315,73.8664,73.885,18101.0
2017-08-24 14:50:00,79.34,79.41,79.3,79.34,20059.0,73.885,73.9502,73.8477,73.885,20059.0
2017-08-24 15:00:00,79.34,79.35,79.23,79.25,32541.0,73.885,73.8943,73.7825,73.8012,32541.0
2017-08-24 15:10:00,79.25,79.34,79.23,79.33,37328.0,73.8012,73.885,73.7825,73.8757,37328.0
2017-08-24 15:20:00,79.34,79.44,79.31,79.41,37295.0,73.885,73.9781,73.857,73.9502,37295.0
2017-08-24 15:30:00,79.41,79.43,79.3,79.34,41616.0,73.9502,73.9688,73.8477,73.885,41616.0
2017-08-24 15:40:00,79.34,79.36,79.23,79.28,77430.0,73.885,73.9036,73.7825,73.8291,77430.0
2017-08-24 15:50:00,79.27,79.31,79.25,79.27,179889.0,73.8198,73.857,73.8012,73.8198,179889.0
2017-08-25 09:30:00,79.37,79.4,78.89,79.3,41952.0,73.9129,73.9409,73.4659,73.8477,41952.0
2017-08-25 09:40:00,79.33,79.33,79.1,79.27,10010.0,73.8757,73.8757,73.6615,73.8198,10010.0
2017-08-25 09:50:00,79.29,79.63,79.29,79.58,21348.0,73.8384,74.155,73.8384,74.1085,21348.0
2017-08-25 10:00:00,79.59,79.7,79.49,79.7,20288.0,74.1178,74.2202,74.0247,74.2202,20288.0
2017-08-25 10:10:00,79.68,79.91,79.66,79.91,22588.0,74.2016,74.4158,74.183,74.4158,22588.0
2017-08-25 10:20:00,79.9,79.97,79.77,79.78,12465.0,74.4065,74.4717,74.2854,74.2947,12465.0
2017-08-25 10:30:00,79.78,79.9,79.77,79.9,12963.0,74.2947,74.4065,74.2854,74.4065,12963.0
2017-08-25 10:40:00,79.85,79.93,79.8,79.87,19458.0,74.3599,74.4344,74.3134,74.3785,19458.0
2017-08-25 10:50:00,79.88,80.12,79.8,80.11,39743.0,74.3879,74.6114,74.3134,74.602,39743.0
2017-08-25 11:00:00,80.09,80.1,79.88,79.88,17132.0,74.5834,74.5927,74.3879,74.3879,17132.0
2017-08-25 11:10:00,79.88,79.88,79.8,79.83,20612.0,74.3879,74.3879,74.3134,74.3413,20612.0
2017-08-25 11:20:00,79.82,79.85,79.74,79.76,48695.0,74.332,74.3599,74.2575,74.2761,48695.0
2017-08-25 11:30:00,79.76,79.9,79.7,79.9,22493.0,74.2761,74.4065,74.2202,74.4065,22493.0
2017-08-25 11:40:00,79.91,79.97,79.71,79.72,18808.0,74.4158,74.4717,74.2295,74.2389,18808.0
2017-08-25 11:50:00,79.72,79.75,79.65,79.65,19692.0,74.2389,74.2668,74.1737,74.1737,19692.0
2017-08-25 12:00:00,79.66,79.72,79.66,79.7,25038.0,74.183,74.2389,74.183,74.2202,25038.0
2017-08-25 12:10:00,79.7,79.71,79.65,79.65,10477.0,74.2202,74.2295,74.1737,74.1737,10477.0
2017-08-25 12:20:00,79.67,79.81,79.6,79.79,58863.0,74.1923,74.3227,74.1271,74.304,58863.0
2017-08-25 12:30:00,79.79,79.79,79.69,79.73,12596.0,74.304,74.304,74.2109,74.2482,12596.0
2017-08-25 12:40:00,79.73,79.78,79.71,79.71,9508.0,74.2482,74.2947,74.2295,74.2295,9508.0
2017-08-25 12:50:00,79.69,79.72,79.64,79.69,15464.0,74.2109,74.2389,74.1644,74.2109,15464.0
2017-08-25 13:00:00,79.7,79.72,79.59,79.6,33722.0,74.2202,74.2389,74.1178,74.1271,33722.0
2017-08-25 13:10:00,79.59,79.67,79.59,79.65,8719.0,74.1178,74.1923,74.1178,74.1737,8719.0
2017-08-25 13:20:00,79.65,79.65,79.57,79.59,35745.0,74.1737,74.1737,74.0992,74.1178,35745.0
2017-08-25 13:30:00,79.59,79.62,79.53,79.61,30233.0,74.1178,74.1457,74.0619,74.1364,30233.0
2017-08-25 13:40:00,79.61,79.64,79.59,79.64,11911.0,74.1364,74.1644,74.1178,74.1644,11911.0
2017-08-25 13:50:00,79.65,79.67,79.62,79.63,14892.0,74.1737,74.1923,74.1457,74.155,14892.0
2017-08-25 14:00:00,79.62,79.63,79.56,79.58,20141.0,74.1457,74.155,74.0899,74.1085,20141.0
2017-08-25 14:10:00,79.58,79.62,79.57,79.59,17281.0,74.1085,74.1457,74.0992,74.1178,17281.0
2017-08-25 14:20:00,79.59,79.61,79.54,79.61,24073.0,74.1178,74.1364,74.0712,74.1364,24073.0
2017-08-25 14:30:00,79.61,79.65,79.58,79.63,25087.0,74.1364,74.1737,74.1085,74.155,25087.0
2017-08-25 14:40:00,79.63,79.68,79.62,79.66,17783.0,74.155,74.2016,74.1457,74.183,17783.0
2017-08-25 14:50:00,79.66,79.71,79.62,79.63,22280.0,74.183,74.2295,74.1457,74.155,22280.0
2017-08-25 15:00:00,79.63,79.7,79.62,79.62,37436.0,74.155,74.2202,74.1457,74.1457,37436.0
2017-08-25 15:10:00,79.62,79.66,79.53,79.56,41196.0,74.1457,74.183,74.0619,74.0899,41196.0
2017-08-25 15:20:00,79.56,79.65,79.55,79.56,20089.0,74.0899,74.1737,74.0805,74.0899,20089.0
2017-08-25 15:30:00,79.56,79.56,79.46,79.47,27007.0,74.0899,74.0899,73.9967,74.006,27007.0
2017-08-25 15:40:00,79.48,79.59,79.45,79.57,42274.0,74.0154,74.1178,73.9874,74.0992,42274.0
2017-08-25 15:50:00,79.58,79.58,79.48,79.51,70331.0,74.1085,74.1085,74.0154,74.0433,70331.0
2017-08-28 09:30:00,79.43,79.78,79.41,79.61,59621.0,73.9688,74.2947,73.9502,74.1364,59621.0
2017-08-28 09:40:00,79.67,79.73,79.47,79.51,27410.0,74.1923,74.2482,74.006,74.0433,27410.0
2017-08-28 09:50:00,79.52,79.54,78.9,79.0,32985.0,74.0526,74.0712,73.4752,73.5684,32985.0
2017-08-28 10:00:00,79.04,79.45,79.02,79.36,41640.0,73.6056,73.9874,73.587,73.9036,41640.0
2017-08-28 10:10:00,79.36,79.47,79.26,79.3,25076.0,73.9036,74.006,73.8105,73.8477,25076.0
2017-08-28 10:20:00,79.3,79.32,79.17,79.19,41023.0,73.8477,73.8664,73.7267,73.7453,41023.0
2017-08-28 10:30:00,79.2,79.3,79.14,79.25,20647.0,73.7546,73.8477,73.6987,73.8012,20647.0
2017-08-28 10:40:00,79.25,79.27,79.21,79.25,22759.0,73.8012,73.8198,73.7639,73.8012,22759.0
2017-08-28 10:50:00,79.26,79.52,79.24,79.45,30021.0,73.8105,74.0526,73.7919,73.9874,30021.0
2017-08-28 11:00:00,79.45,79.51,79.34,79.38,13604.0,73.9874,74.0433,73.885,73.9222,13604.0
2017-08-28 11:10:00,79.37,79.38,79.26,79.29,15504.0,73.9129,73.9222,73.8105,73.8384,15504.0
2017-08-28 11:20:00,79.29,79.31,79.21,79.23,15612.0,73.8384,73.857,73.7639,73.7825,15612.0
2017-08-28 11:30:00,79.23,79.29,79.21,79.22,16386.0,73.7825,73.8384,73.7639,73.7732,16386.0
2017-08-28 11:40:00,79.22,79.33,79.21,79.33,20168.0,73.7732,73.8757,73.7639,73.8757,20168.0
2017-08-28 11:50:00,79.34,79.36,79.29,79.29,11947.0,73.885,73.9036,73.8384,73.8384,11947.0
2017-08-28 12:00:00,79.3,79.32,79.27,79.3,12117.0,73.8477,73.8664,73.8198,73.8477,12117.0
2017-08-28 12:10:00,79.3,79.37,79.29,79.36,13050.0,73.8477,73.9129,73.8384,73.9036,13050.0
2017-08-28 12:20:00,79.36,79.45,79.26,79.27,58241.0,73.9036,73.9874,73.8105,73.8198,58241.0
2017-08-28 12:30:00,79.27,79.34,79.24,79.24,22960.0,73.8198,73.885,73.7919,73.7919,22960.0
2017-08-28 12:40:00,79.25,79.26,79.2,79.2,16945.0,73.8012,73.8105,73.7546,73.7546,16945.0
2017-08-28 12:50:00,79.22,79.26,79.21,79.25,26905.0,73.7732,73.8105,73.7639,73.8012,26905.0
2017-08-28 13:00:00,79.24,79.26,79.22,79.26,25143.0,73.7919,73.8105,73.7732,73.8105,25143.0
2017-08-28 13:10:00,79.26,79.36,79.26,79.34,15180.0,73.8105,73.9036,73.8105,73.885,15180.0
2017-08-28 13:20:00,79.33,79.33,79.28,79.3,11906.0,73.8757,73.8757,73.8291,73.8477,11906.0
2017-08-28 13:30:00,79.3,79.35,79.3,79.32,11681.0,73.8477,73.8943,73.8477,73.8664,11681.0
2017-08-28 13:40:00,79.33,79.33,79.25,79.29,14191.0,73.8757,73.8757,73.8012,73.8384,14191.0
2017-08-28 13:50:00,79.28,79.28,79.17,79.28,24027.0,73.8291,73.8291,73.7267,73.8291,24027.0
2017-08-28 14:00:00,79.28,79.3,79.24,79.25,21642.0,73.8291,73.8477,73.7919,73.8012,21642.0
2017-08-28 14:10:00,79.26,79.28,79.18,79.2,19283.0,73.8105,73.8291,73.736,73.7546,19283.0
2017-08-28 14:20:00,79.2,79.25,79.14,79.16,33665.0,73.7546,73.8012,73.6987,73.7174,33665.0
2017-08-28 14:30:00,79.16,79.28,79.15,79.25,28142.0,73.7174,73.8291,73.708,73.8012,28142.0
2017-08-28 14:40:00,79.25,79.26,79.18,79.2,29639.0,73.8012,73.8105,73.736,73.7546,29639.0
2017-08-28 14:50:00,79.2,79.2,79.13,79.13,21518.0,73.7546,73.7546,73.6894,73.6894,21518.0
2017-08-28 15:00:00,79.13,79.21,79.13,79.17,20830.0,73.6894,73.7639,73.6894,73.7267,20830.0
2017-08-28 15:10:00,79.17,79.2,79.13,79.15,23520.0,73.7267,73.7546,73.6894,73.708,23520.0
2017-08-28 15:20:00,79.16,79.2,79.16,79.2,40107.0,73.7174,73.7546,73.7174,73.7546,40107.0
2017-08-28 15:30:00,79.2,79.27,79.19,79.23,49207.0,73.7546,73.8198,73.7453,73.7825,49207.0
2017-08-28 15:40:00,79.23,79.27,79.19,79.23,62820.0,73.7825,73.8198,73.7453,73.7825,62820.0
2017-08-28 15:50:00,79.22,79.22,79.08,79.15,96446.0,73.7732,73.7732,73.6429,73.708,96446.0
2017-08-29 09:30:00,78.32,78.77,77.58,77.68,88071.0,72.9351,73.3542,72.246,72.3391,88071.0
2017-08-29 09:40:00,77.68,77.97,77.66,77.8,111644.0,72.3391,72.6092,72.3205,72.4509,111644.0
2017-08-29 09:50:00,77.73,77.84,77.3,77.52,41082.0,72.3857,72.4881,71.9852,72.1901,41082.0
2017-08-29 10:00:00,77.58,77.66,77.48,77.5,33340.0,72.246,72.3205,72.1529,72.1715,33340.0
2017-08-29 10:10:00,77.49,77.65,77.47,77.57,40990.0,72.1622,72.3112,72.1436,72.2367,40990.0
2017-08-29 10:20:00,77.59,77.63,77.39,77.59,55158.0,72.2553,72.2926,72.0691,72.2553,55158.0
2017-08-29 10:30:00,77.56,77.61,77.46,77.5,46765.0,72.2274,72.2739,72.1342,72.1715,46765.0
2017-08-29 10:40:00,77.5,77.6,77.31,77.38,74478.0,72.1715,72.2646,71.9946,72.0597,74478.0
2017-08-29 10:50:00,77.39,77.44,77.3,77.41,56476.0,72.0691,72.1156,71.9852,72.0877,56476.0
2017-08-29 11:00:00,77.39,77.42,77.17,77.36,73911.0,72.0691,72.097,71.8642,72.0411,73911.0
2017-08-29 11:10:00,77.37,77.41,77.31,77.34,43295.0,72.0504,72.0877,71.9946,72.0225,43295.0
2017-08-29 11:20:00,77.34,77.35,76.97,77.02,89823.0,72.0225,72.0318,71.6779,71.7245,89823.0
2017-08-29 11:30:00,77.02,77.25,77.0,77.25,49984.0,71.7245,71.9387,71.7059,71.9387,49984.0
2017-08-29 11:40:00,77.25,77.48,77.18,77.42,38938.0,71.9387,72.1529,71.8735,72.097,38938.0
2017-08-29 11:50:00,77.43,77.46,77.31,77.32,28845.0,72.1063,72.1342,71.9946,72.0039,28845.0
2017-08-29 12:00:00,77.29,77.34,77.26,77.28,34246.0,71.9759,72.0225,71.948,71.9666,34246.0
2017-08-29 12:10:00,77.28,77.32,77.26,77.32,27730.0,71.9666,72.0039,71.948,72.0039,27730.0
2017-08-29 12:20:00,77.32,77.41,77.3,77.34,27832.0,72.0039,72.0877,71.9852,72.0225,27832.0
2017-08-29 12:30:00,77.35,77.37,77.33,77.33,16790.0,72.0318,72.0504,72.0132,72.0132,16790.0
2017-08-29 12:40:00,77.33,77.44,77.33,77.43,28128.0,72.0132,72.1156,72.0132,72.1063,28128.0
2017-08-29 12:50:00,77.44,77.45,77.37,77.42,18601.0,72.1156,72.1249,72.0504,72.097,18601.0
2017-08-29 13:00:00,77.42,77.53,77.42,77.52,22987.0,72.097,72.1994,72.097,72.1901,22987.0
2017-08-29 13:10:00,77.53,77.61,77.53,77.6,23060.0,72.1994,72.2739,72.1994,72.2646,23060.0
2017-08-29 13:20:00,77.6,77.6,77.45,77.49,27839.0,72.2646,72.2646,72.1249,72.1622,27839.0
2017-08-29 13:30:00,77.49,77.6,77.48,77.59,34134.0,72.1622,72.2646,72.1529,72.2553,34134.0
2017-08-29 13:40:00,77.6,77.67,77.58,77.66,39061.0,72.2646,72.3298,72.246,72.3205,39061.0
2017-08-29 13:50:00,77.66,77.69,77.56,77.6,53919.0,72.3205,72.3484,72.2274,72.2646,53919.0
2017-08-29 14:00:00,77.61,77.62,77.42,77.45,52684.0,72.2739,72.2832,72.097,72.1249,52684.0
2017-08-29 14:10:00,77.45,77.54,77.43,77.5,30962.0,72.1249,72.2087,72.1063,72.1715,30962.0
2017-08-29 14:20:00,77.51,77.61,77.5,77.56,27995.0,72.1808,72.2739,72.1715,72.2274,27995.0
2017-08-29 14:30:00,77.56,77.61,77.56,77.59,26673.0,72.2274,72.2739,72.2274,72.2553,26673.0
2017-08-29 14:40:00,77.59,77.66,77.58,77.59,36917.0,72.2553,72.3205,72.246,72.2553,36917.0
2017-08-29 14:50:00,77.59,77.61,77.54,77.55,36035.0,72.2553,72.2739,72.2087,72.2181,36035.0
2017-08-29 15:00:00,77.56,77.61,77.51,77.61,73404.0,72.2274,72.2739,72.1808,72.2739,73404.0
2017-08-29 15:10:00,77.61,77.62,77.56,77.59,52978.0,72.2739,72.2832,72.2274,72.2553,52978.0
2017-08-29 15:20:00,77.6,77.61,77.54,77.55,51460.0,72.2646,72.2739,72.2087,72.2181,51460.0
2017-08-29 15:30:00,77.55,77.59,77.5,77.59,57565.0,72.2181,72.2553,72.1715,72.2553,57565.0
2017-08-29 15:40:00,77.59,77.7,77.57,77.7,112659.0,72.2553,72.3577,72.2367,72.3577,112659.0
2017-08-29 15:50:00,77.69,77.7,77.54,77.59,136015.0,72.3484,72.3577,72.2087,72.2553,136015.0
2017-08-30 09:30:00,77.47,77.7,77.31,77.55,28331.0,72.1436,72.3577,71.9946,72.2181,28331.0
2017-08-30 09:40:00,77.56,77.57,77.39,77.49,30710.0,72.2274,72.2367,72.0691,72.1622,30710.0
2017-08-30 09:50:00,77.49,77.59,77.45,77.56,22676.0,72.1622,72.2553,72.1249,72.2274,22676.0
2017-08-30 10:00:00,77.58,77.68,77.53,77.55,35530.0,72.246,72.3391,72.1994,72.2181,35530.0
2017-08-30 10:10:00,77.52,77.52,77.39,77.39,17184.0,72.1901,72.1901,72.0691,72.0691,17184.0
2017-08-30 10:20:00,77.39,77.49,77.32,77.37,19939.0,72.0691,72.1622,72.0039,72.0504,19939.0
2017-08-30 10:30:00,77.37,77.41,77.18,77.22,27919.0,72.0504,72.0877,71.8735,71.9107,27919.0
2017-08-30 10:40:00,77.22,77.22,77.13,77.17,36195.0,71.9107,71.9107,71.8269,71.8642,36195.0
2017-08-30 10:50:00,77.17,77.17,76.85,76.91,38342.0,71.8642,71.8642,71.5662,71.6221,38342.0
2017-08-30 11:00:00,76.91,77.05,76.9,76.93,36249.0,71.6221,71.7524,71.6127,71.6407,36249.0
2017-08-30 11:10:00,76.91,77.04,76.87,77.0,37761.0,71.6221,71.7431,71.5848,71.7059,37761.0
2017-08-30 11:20:00,76.98,77.18,76.93,77.17,34444.0,71.6872,71.8735,71.6407,71.8642,34444.0
2017-08-30 11:30:00,77.17,77.19,77.06,77.16,22969.0,71.8642,71.8828,71.7617,71.8549,22969.0
2017-08-30 11:40:00,77.19,77.21,77.1,77.13,19107.0,71.8828,71.9014,71.799,71.8269,19107.0
2017-08-30 11:50:00,77.13,77.13,77.05,77.12,15151.0,71.8269,71.8269,71.7524,71.8176,15151.0
2017-08-30 12:00:00,77.16,77.21,77.14,77.21,18354.0,71.8549,71.9014,71.8362,71.9014,18354.0
2017-08-30 12:10:00,77.25,77.32,77.23,77.24,17398.0,71.9387,72.0039,71.9201,71.9294,17398.0
2017-08-30 12:20:00,77.24,77.24,77.12,77.14,16414.0,71.9294,71.9294,71.8176,71.8362,16414.0
2017-08-30 12:30:00,77.16,77.23,77.15,77.23,18157.0,71.8549,71.9201,71.8456,71.9201,18157.0
2017-08-30 12:40:00,77.24,77.33,77.22,77.32,15852.0,71.9294,72.0132,71.9107,72.0039,15852.0
2017-08-30 12:50:00,77.31,77.35,77.26,77.34,13928.0,71.9946,72.0318,71.948,72.0225,13928.0
2017-08-30 13:00:00,77.36,77.49,77.34,77.45,14042.0,72.0411,72.1622,72.0225,72.1249,14042.0
2017-08-30 13:10:00,77.46,77.47,77.4,77.44,13857.0,72.1342,72.1436,72.0784,72.1156,13857.0
2017-08-30 13:20:00,77.44,77.5,77.41,77.46,16450.0,72.1156,72.1715,72.0877,72.1342,16450.0
2017-08-30 13:30:00,77.46,77.49,77.41,77.44,15866.0,72.1342,72.1622,72.0877,72.1156,15866.0
2017-08-30 13:40:00,77.43,77.45,77.37,77.43,12113.0,72.1063,72.1249,72.0504,72.1063,12113.0
2017-08-30 13:50:00,77.44,77.44,77.33,77.4,22398.0,72.1156,72.1156,72.0132,72.0784,22398.0
2017-08-30 14:00:00,77.4,77.47,77.37,77.4,18126.0,72.0784,72.1436,72.0504,72.0784,18126.0
2017-08-30 14:10:00,77.41,77.44,77.38,77.43,24715.0,72.0877,72.1156,72.0597,72.1063,24715.0
2017-08-30 14:20:00,77.45,77.48,77.42,77.45,23352.0,72.1249,72.1529,72.097,72.1249,23352.0
2017-08-30 14:30:00,77.47,77.47,77.39,77.42,19790.0,72.1436,72.1436,72.0691,72.097,19790.0
2017-08-30 14:40:00,77.43,77.46,77.38,77.45,21529.0,72.1063,72.1342,72.0597,72.1249,21529.0
2017-08-30 14:50:00,77.46,77.49,77.45,77.46,21051.0,72.1342,72.1622,72.1249,72.1342,21051.0
2017-08-30 15:00:00,77.47,77.49,77.4,77.43,26914.0,72.1436,72.1622,72.0784,72.1063,26914.0
2017-08-30 15:10:00,77.44,77.44,77.4,77.41,38279.0,72.1156,72.1156,72.0784,72.0877,38279.0
2017-08-30 15:20:00,77.41,77.43,77.36,77.41,41772.0,72.0877,72.1063,72.0411,72.0877,41772.0
2017-08-30 15:30:00,77.4,77.44,77.29,77.34,45836.0,72.0784,72.1156,71.9759,72.0225,45836.0
2017-08-30 15:40:00,77.33,77.41,77.26,77.35,67642.0,72.0132,72.0877,71.948,72.0318,67642.0
2017-08-30 15:50:00,77.36,77.41,77.33,77.39,128047.0,72.0411,72.0877,72.0132,72.0691,128047.0
2017-08-31 09:30:00,77.61,77.8,77.57,77.74,34848.0,72.2739,72.4509,72.2367,72.395,34848.0
2017-08-31 09:40:00,77.76,77.9,77.72,77.76,23244.0,72.4136,72.544,72.3764,72.4136,23244.0
2017-08-31 09:50:00,77.74,77.82,77.68,77.73,20383.0,72.395,72.4695,72.3391,72.3857,20383.0
2017-08-31 10:00:00,77.72,78.12,77.68,78.12,44389.0,72.3764,72.7489,72.3391,72.7489,44389.0
2017-08-31 10:10:00,78.12,78.17,78.01,78.09,25440.0,72.7489,72.7954,72.6464,72.7209,25440.0
2017-08-31 10:20:00,78.09,78.41,78.07,78.37,41547.0,72.7209,73.0189,72.7023,72.9817,41547.0
2017-08-31 10:30:00,78.37,78.45,78.23,78.3,41380.0,72.9817,73.0562,72.8513,72.9165,41380.0
2017-08-31 10:40:00,78.3,78.43,78.24,78.25,16164.0,72.9165,73.0375,72.8606,72.8699,16164.0
2017-08-31 10:50:00,78.22,78.24,78.13,78.15,45796.0,72.842,72.8606,72.7582,72.7768,45796.0
2017-08-31 11:00:00,78.15,78.31,78.14,78.25,22012.0,72.7768,72.9258,72.7675,72.8699,22012.0
2017-08-31 11:10:00,78.27,78.27,78.1,78.12,21792.0,72.8885,72.8885,72.7302,72.7489,21792.0
2017-08-31 11:20:00,78.14,78.28,78.1,78.25,24723.0,72.7675,72.8979,72.7302,72.8699,24723.0
2017-08-31 11:30:00,78.25,78.25,78.08,78.15,30319.0,72.8699,72.8699,72.7116,72.7768,30319.0
2017-08-31 11:40:00,78.15,78.17,78.09,78.15,17107.0,72.7768,72.7954,72.7209,72.7768,17107.0
2017-08-31 11:50:00,78.15,78.27,78.15,78.2,16828.0,72.7768,72.8885,72.7768,72.8234,16828.0
2017-08-31 12:00:00,78.2,78.38,78.18,78.37,19226.0,72.8234,72.991,72.8047,72.9817,19226.0
2017-08-31 12:10:00,78.36,78.39,78.33,78.34,15423.0,72.9724,73.0003,72.9444,72.9537,15423.0
2017-08-31 12:20:00,78.34,78.36,78.28,78.31,14083.0,72.9537,72.9724,72.8979,72.9258,14083.0
2017-08-31 12:30:00,78.32,78.45,78.32,78.45,13149.0,72.9351,73.0562,72.9351,73.0562,13149.0
2017-08-31 12:40:00,78.45,78.58,78.44,78.58,17080.0,73.0562,73.1772,73.0469,73.1772,17080.0
2017-08-31 12:50:00,78.58,78.72,78.55,78.7,14796.0,73.1772,73.3076,73.1493,73.289,14796.0
2017-08-31 13:00:00,78.7,78.74,78.61,78.72,19277.0,73.289,73.3262,73.2052,73.3076,19277.0
2017-08-31 13:10:00,78.72,78.74,78.66,78.74,21671.0,73.3076,73.3262,73.2517,73.3262,21671.0
2017-08-31 13:20:00,78.74,78.74,78.61,78.61,17530.0,73.3262,73.3262,73.2052,73.2052,17530.0
2017-08-31 13:30:00,78.62,78.7,78.61,78.69,36279.0,73.2145,73.289,73.2052,73.2797,36279.0
2017-08-31 13:40:00,78.69,78.86,78.69,78.78,44649.0,73.2797,73.438,73.2797,73.3635,44649.0
2017-08-31 13:50:00,78.78,78.83,78.76,78.8,35552.0,73.3635,73.41,73.3449,73.3821,35552.0
2017-08-31 14:00:00,78.8,78.8,78.64,78.67,33984.0,73.3821,73.3821,73.2331,73.261,33984.0
2017-08-31 14:10:00,78.67,78.7,78.58,78.58,39171.0,73.261,73.289,73.1772,73.1772,39171.0
2017-08-31 14:20:00,78.6,78.65,78.57,78.65,61700.0,73.1959,73.2424,73.1679,73.2424,61700.0
2017-08-31 14:30:00,78.65,78.84,78.64,78.83,54731.0,73.2424,73.4194,73.2331,73.41,54731.0
2017-08-31 14:40:00,78.84,78.88,78.79,78.88,46855.0,73.4194,73.4566,73.3728,73.4566,46855.0
2017-08-31 14:50:00,78.87,78.88,78.78,78.8,33859.0,73.4473,73.4566,73.3635,73.3821,33859.0
2017-08-31 15:00:00,78.79,78.79,78.66,78.69,32387.0,73.3728,73.3728,73.2517,73.2797,32387.0
2017-08-31 15:10:00,78.69,78.69,78.55,78.58,41437.0,73.2797,73.2797,73.1493,73.1772,41437.0
2017-08-31 15:20:00,78.58,78.6,78.5,78.56,44463.0,73.1772,73.1959,73.1027,73.1586,44463.0
2017-08-31 15:30:00,78.57,78.69,78.55,78.69,55464.0,73.1679,73.2797,73.1493,73.2797,55464.0
2017-08-31 15:40:00,78.69,78.74,78.62,78.63,97435.0,73.2797,73.3262,73.2145,73.2238,97435.0
2017-08-31 15:50:00,78.63,78.73,78.56,78.66,266149.0,73.2238,73.3169,73.1586,73.2517,266149.0
2017-09-01 09:30:00,78.86,79.21,78.37,78.54,50747.0,73.438,73.7639,72.9817,73.14,50747.0
2017-09-01 09:40:00,78.52,78.7,78.45,78.69,20886.0,73.1214,73.289,73.0562,73.2797,20886.0
2017-09-01 09:50:00,78.73,78.76,78.43,78.72,30357.0,73.3169,73.3449,73.0375,73.3076,30357.0
2017-09-01 10:00:00,78.75,78.86,78.63,78.68,50027.0,73.3355,73.438,73.2238,73.2704,50027.0
2017-09-01 10:10:00,78.67,78.74,78.59,78.7,25566.0,73.261,73.3262,73.1865,73.289,25566.0
2017-09-01 10:20:00,78.69,78.71,78.47,78.48,65771.0,73.2797,73.2983,73.0748,73.0841,65771.0
2017-09-01 10:30:00,78.48,78.55,78.2,78.2,42164.0,73.0841,73.1493,72.8234,72.8234,42164.0
2017-09-01 10:40:00,78.2,78.45,78.15,78.45,24927.0,72.8234,73.0562,72.7768,73.0562,24927.0
2017-09-01 10:50:00,78.45,78.49,78.33,78.48,25848.0,73.0562,73.0934,72.9444,73.0841,25848.0
2017-09-01 11:00:00,78.49,78.56,78.45,78.51,25101.0,73.0934,73.1586,73.0562,73.112,25101.0
2017-09-01 11:10:00,78.51,78.54,78.43,78.48,25780.0,73.112,73.14,73.0375,73.0841,25780.0
2017-09-01 11:20:00,78.48,78.54,78.46,78.5,18067.0,73.0841,73.14,73.0655,73.1027,18067.0
2017-09-01 11:30:00,78.5,78.55,78.49,78.5,39083.0,73.1027,73.1493,73.0934,73.1027,39083.0
2017-09-01 11:40:00,78.53,78.54,78.49,78.5,49861.0,73.1307,73.14,73.0934,73.1027,49861.0
2017-09-01 11:50:00,78.51,78.51,78.49,78.5,36172.0,73.112,73.112,73.0934,73.1027,36172.0
2017-09-01 12:00:00,78.5,78.84,78.49,78.8,30077.0,73.1027,73.4194,73.0934,73.3821,30077.0
2017-09-01 12:10:00,78.81,78.84,78.75,78.8,14254.0,73.3914,73.4194,73.3355,73.3821,14254.0
2017-09-01 12:20:00,78.81,78.88,78.75,78.83,17991.0,73.3914,73.4566,73.3355,73.41,17991.0
2017-09-01 12:30:00,78.83,78.83,78.72,78.74,10615.0,73.41,73.41,73.3076,73.3262,10615.0
2017-09-01 12:40:00,78.74,78.75,78.69,78.69,17326.0,73.3262,73.3355,73.2797,73.2797,17326.0
2017-09-01 12:50:00,78.69,78.81,78.68,78.8,12939.0,73.2797,73.3914,73.2704,73.3821,12939.0
2017-09-01 13:00:00,78.81,78.88,78.81,78.87,10300.0,73.3914,73.4566,73.3914,73.4473,10300.0
2017-09-01 13:10:00,78.87,78.88,78.8,78.82,23249.0,73.4473,73.4566,73.3821,73.4007,23249.0
2017-09-01 13:20:00,78.83,78.84,78.77,78.78,29885.0,73.41,73.4194,73.3542,73.3635,29885.0
2017-09-01 13:30:00,78.78,78.8,78.74,78.76,14202.0,73.3635,73.3821,73.3262,73.3449,14202.0
2017-09-01 13:40:00,78.76,78.77,78.67,78.67,14642.0,73.3449,73.3542,73.261,73.261,14642.0
2017-09-01 13:50:00,78.67,78.72,78.66,78.67,22646.0,73.261,73.3076,73.2517,73.261,22646.0
2017-09-01 14:00:00,78.67,78.71,78.66,78.66,23937.0,73.261,73.2983,73.2517,73.2517,23937.0
2017-09-01 14:10:00,78.66,78.69,78.62,78.66,27375.0,73.2517,73.2797,73.2145,73.2517,27375.0
2017-09-01 14:20:00,78.67,78.68,78.62,78.67,27861.0,73.261,73.2704,73.2145,73.261,27861.0
2017-09-01 14:30:00,78.66,78.66,78.52,78.52,30990.0,73.2517,73.2517,73.1214,73.1214,30990.0
2017-09-01 14:40:00,78.54,78.61,78.47,78.61,29178.0,73.14,73.2052,73.0748,73.2052,29178.0
2017-09-01 14:50:00,78.61,78.76,78.59,78.73,72155.0,73.2052,73.3449,73.1865,73.3169,72155.0
2017-09-01 15:00:00,78.73,78.8,78.68,78.71,50266.0,73.3169,73.3821,73.2704,73.2983,50266.0
2017-09-01 15:10:00,78.71,78.73,78.63,78.66,49790.0,73.2983,73.3169,73.2238,73.2517,49790.0
2017-09-01 15:20:00,78.66,78.72,78.56,78.67,69993.0,73.2517,73.3076,73.1586,73.261,69993.0
2017-09-01 15:30:00,78.66,78.78,78.62,78.7,74478.0,73.2517,73.3635,73.2145,73.289,74478.0
2017-09-01 15:40:00,78.69,78.7,78.55,78.63,87807.0,73.2797,73.289,73.1493,73.2238,87807.0
2017-09-01 15:50:00,78.63,78.69,78.6,78.65,189957.0,73.2238,73.2797,73.1959,73.2424,189957.0
2017-09-05 09:30:00,78.58,78.97,78.09,78.87,63748.0,73.1772,73.5404,72.7209,73.4473,63748.0
2017-09-05 09:40:00,78.87,79.0,78.77,78.91,18644.0,73.4473,73.5684,73.3542,73.4845,18644.0
2017-09-05 09:50:00,78.92,78.94,78.63,78.63,12396.0,73.4939,73.5125,73.2238,73.2238,12396.0
2017-09-05 10:00:00,78.66,78.73,78.55,78.59,42952.0,73.2517,73.3169,73.1493,73.1865,42952.0
2017-09-05 10:10:00,78.59,78.84,78.56,78.75,69098.0,73.1865,73.4194,73.1586,73.3355,69098.0
2017-09-05 10:20:00,78.77,78.78,78.64,78.66,55283.0,73.3542,73.3635,73.2331,73.2517,55283.0
2017-09-05 10:30:00,78.69,78.69,78.58,78.68,22809.0,73.2797,73.2797,73.1772,73.2704,22809.0
2017-09-05 10:40:00,78.67,78.69,78.53,78.61,19539.0,73.261,73.2797,73.1307,73.2052,19539.0
2017-09-05 10:50:00,78.62,78.84,78.62,78.81,29386.0,73.2145,73.4194,73.2145,73.3914,29386.0
2017-09-05 11:00:00,78.81,78.89,78.7,78.83,17318.0,73.3914,73.4659,73.289,73.41,17318.0
2017-09-05 11:10:00,78.82,78.83,78.69,78.77,15187.0,73.4007,73.41,73.2797,73.3542,15187.0
2017-09-05 11:20:00,78.77,79.0,78.67,78.97,35787.0,73.3542,73.5684,73.261,73.5404,35787.0
2017-09-05 11:30:00,78.97,79.01,78.87,78.96,20680.0,73.5404,73.5777,73.4473,73.5311,20680.0
2017-09-05 11:40:00,78.96,78.96,78.73,78.78,38063.0,73.5311,73.5311,73.3169,73.3635,38063.0
2017-09-05 11:50:00,78.79,78.79,78.59,78.65,14333.0,73.3728,73.3728,73.1865,73.2424,14333.0
2017-09-05 12:00:00,78.65,78.72,78.63,78.67,33823.0,73.2424,73.3076,73.2238,73.261,33823.0
2017-09-05 12:10:00,78.67,78.77,78.51,78.53,74707.0,73.261,73.3542,73.112,73.1307,74707.0
2017-09-05 12:20:00,78.48,78.54,78.38,78.5,18963.0,73.0841,73.14,72.991,73.1027,18963.0
2017-09-05 12:30:00,78.5,78.52,78.37,78.42,18198.0,73.1027,73.1214,72.9817,73.0282,18198.0
2017-09-05 12:40:00,78.39,78.41,78.33,78.36,14243.0,73.0003,73.0189,72.9444,72.9724,14243.0
2017-09-05 12:50:00,78.35,78.46,78.32,78.39,30624.0,72.963,73.0655,72.9351,73.0003,30624.0
2017-09-05 13:00:00,78.39,78.42,78.29,78.34,23795.0,73.0003,73.0282,72.9072,72.9537,23795.0
2017-09-05 13:10:00,78.34,78.5,78.26,78.5,96229.0,72.9537,73.1027,72.8792,73.1027,96229.0
2017-09-05 13:20:00,78.53,78.68,78.52,78.59,53214.0,73.1307,73.2704,73.1214,73.1865,53214.0
2017-09-05 13:30:00,78.58,78.67,78.51,78.6,179105.0,73.1772,73.261,73.112,73.1959,179105.0
2017-09-05 13:40:00,78.61,78.64,78.28,78.31,141278.0,73.2052,73.2331,72.8979,72.9258,141278.0
2017-09-05 13:50:00,78.31,78.39,78.2,78.23,29642.0,72.9258,73.0003,72.8234,72.8513,29642.0
2017-09-05 14:00:00,78.22,78.34,78.2,78.31,25686.0,72.842,72.9537,72.8234,72.9258,25686.0
2017-09-05 14:10:00,78.32,78.32,78.21,78.25,28670.0,72.9351,72.9351,72.8327,72.8699,28670.0
2017-09-05 14:20:00,78.22,78.26,78.18,78.22,65663.0,72.842,72.8792,72.8047,72.842,65663.0
2017-09-05 14:30:00,78.21,78.24,78.13,78.13,28453.0,72.8327,72.8606,72.7582,72.7582,28453.0
2017-09-05 14:40:00,78.13,78.13,78.06,78.11,31997.0,72.7582,72.7582,72.693,72.7396,31997.0
2017-09-05 14:50:00,78.11,78.19,78.11,78.19,26009.0,72.7396,72.814,72.7396,72.814,26009.0
2017-09-05 15:00:00,78.19,78.28,78.15,78.25,44326.0,72.814,72.8979,72.7768,72.8699,44326.0
2017-09-05 15:10:00,78.26,78.3,78.21,78.27,41290.0,72.8792,72.9165,72.8327,72.8885,41290.0
2017-09-05 15:20:00,78.27,78.34,78.23,78.32,44113.0,72.8885,72.9537,72.8513,72.9351,44113.0
2017-09-05 15:30:00,78.32,78.38,78.21,78.21,45177.0,72.9351,72.991,72.8327,72.8327,45177.0
2017-09-05 15:40:00,78.21,78.3,78.15,78.27,67459.0,72.8327,72.9165,72.7768,72.8885,67459.0
2017-09-05 15:50:00,78.28,78.36,78.24,78.31,143360.0,72.8979,72.9724,72.8606,72.9258,143360.0
2017-09-06 09:30:00,78.44,78.44,76.4,76.48,180357.0,73.0469,73.0469,71.1471,71.2216,180357.0
2017-09-06 09:40:00,76.55,76.77,76.14,76.6,157850.0,71.2868,71.4917,70.905,71.3334,157850.0
2017-09-06 09:50:00,76.59,77.17,76.56,76.96,137342.0,71.3241,71.8642,71.2961,71.6686,137342.0
2017-09-06 10:00:00,76.95,77.15,76.86,77.07,76841.0,71.6593,71.8456,71.5755,71.7711,76841.0
2017-09-06 10:10:00,77.1,77.11,76.96,76.99,45107.0,71.799,71.8083,71.6686,71.6966,45107.0
2017-09-06 10:20:00,77.0,77.12,76.95,77.06,36155.0,71.7059,71.8176,71.6593,71.7617,36155.0
2017-09-06 10:30:00,77.07,77.12,76.91,77.06,34829.0,71.7711,71.8176,71.6221,71.7617,34829.0
2017-09-06 10:40:00,77.06,77.29,77.0,77.27,44688.0,71.7617,71.9759,71.7059,71.9573,44688.0
2017-09-06 10:50:00,77.24,77.25,77.03,77.03,97033.0,71.9294,71.9387,71.7338,71.7338,97033.0
2017-09-06 11:00:00,77.04,77.23,77.03,77.12,61077.0,71.7431,71.9201,71.7338,71.8176,61077.0
2017-09-06 11:10:00,77.13,77.18,76.97,77.02,26315.0,71.8269,71.8735,71.6779,71.7245,26315.0
2017-09-06 11:20:00,77.04,77.19,76.95,76.97,34685.0,71.7431,71.8828,71.6593,71.6779,34685.0
2017-09-06 11:30:00,76.97,77.0,76.89,76.97,26960.0,71.6779,71.7059,71.6034,71.6779,26960.0
2017-09-06 11:40:00,76.97,77.0,76.85,76.97,24323.0,71.6779,71.7059,71.5662,71.6779,24323.0
2017-09-06 11:50:00,76.97,76.98,76.89,76.95,30150.0,71.6779,71.6872,71.6034,71.6593,30150.0
2017-09-06 12:00:00,76.95,77.04,76.95,76.96,52841.0,71.6593,71.7431,71.6593,71.6686,52841.0
2017-09-06 12:10:00,76.96,77.15,76.93,77.14,41886.0,71.6686,71.8456,71.6407,71.8362,41886.0
2017-09-06 12:20:00,77.15,77.28,77.15,77.19,20405.0,71.8456,71.9666,71.8456,71.8828,20405.0
2017-09-06 12:30:00,77.19,77.22,77.15,77.2,25441.0,71.8828,71.9107,71.8456,71.8921,25441.0
2017-09-06 12:40:00,77.19,77.2,77.1,77.14,74965.0,71.8828,71.8921,71.799,71.8362,74965.0
2017-09-06 12:50:00,77.15,77.53,77.14,77.44,33376.0,71.8456,72.1994,71.8362,72.1156,33376.0
2017-09-06 13:00:00,77.43,77.45,77.28,77.29,21011.0,72.1063,72.1249,71.9666,71.9759,21011.0
2017-09-06 13:10:00,77.28,77.28,77.04,77.11,49348.0,71.9666,71.9666,71.7431,71.8083,49348.0
2017-09-06 13:20:00,77.11,77.2,76.88,76.88,79474.0,71.8083,71.8921,71.5941,71.5941,79474.0
2017-09-06 13:30:00,76.9,77.02,76.86,76.91,37183.0,71.6127,71.7245,71.5755,71.6221,37183.0
2017-09-06 13:40:00,76.92,77.19,76.92,77.17,33392.0,71.6314,71.8828,71.6314,71.8642,33392.0
2017-09-06 13:50:00,77.17,77.34,77.1,77.3,81876.0,71.8642,72.0225,71.799,71.9852,81876.0
2017-09-06 14:00:00,77.29,77.31,77.16,77.21,38547.0,71.9759,71.9946,71.8549,71.9014,38547.0
2017-09-06 14:10:00,77.23,77.28,77.17,77.21,36090.0,71.9201,71.9666,71.8642,71.9014,36090.0
2017-09-06 14:20:00,77.21,77.35,77.2,77.33,15930.0,71.9014,72.0318,71.8921,72.0132,15930.0
2017-09-06 14:30:00,77.35,77.41,77.33,77.41,19959.0,72.0318,72.0877,72.0132,72.0877,19959.0
2017-09-06 14:40:00,77.41,77.46,77.37,77.37,17603.0,72.0877,72.1342,72.0504,72.0504,17603.0
2017-09-06 14:50:00,77.4,77.43,77.35,77.37,22972.0,72.0784,72.1063,72.0318,72.0504,22972.0
2017-09-06 15:00:00,77.36,77.62,77.36,77.58,59713.0,72.0411,72.2832,72.0411,72.246,59713.0
2017-09-06 15:10:00,77.59,77.6,77.33,77.33,48643.0,72.2553,72.2646,72.0132,72.0132,48643.0
2017-09-06 15:20:00,77.33,77.37,77.25,77.29,60012.0,72.0132,72.0504,71.9387,71.9759,60012.0
2017-09-06 15:30:00,77.29,77.32,77.25,77.29,43576.0,71.9759,72.0039,71.9387,71.9759,43576.0
2017-09-06 15:40:00,77.29,77.31,77.22,77.26,130387.0,71.9759,71.9946,71.9107,71.948,130387.0
2017-09-06 15:50:00,77.26,77.3,77.25,77.27,189626.0,71.948,71.9852,71.9387,71.9573,189626.0
2017-09-07 09:30:00,77.26,77.7,77.15,77.51,30721.0,71.948,72.3577,71.8456,72.1808,30721.0
2017-09-07 09:40:00,77.45,77.51,77.25,77.44,79786.0,72.1249,72.1808,71.9387,72.1156,79786.0
2017-09-07 09:50:00,77.38,77.73,77.24,77.62,44076.0,72.0597,72.3857,71.9294,72.2832,44076.0
2017-09-07 10:00:00,77.63,77.67,77.51,77.59,17787.0,72.2926,72.3298,72.1808,72.2553,17787.0
2017-09-07 10:10:00,77.58,77.64,77.48,77.5,21469.0,72.246,72.3019,72.1529,72.1715,21469.0
2017-09-07 10:20:00,77.52,77.56,77.44,77.5,29301.0,72.1901,72.2274,72.1156,72.1715,29301.0
2017-09-07 10:30:00,77.5,77.54,77.45,77.5,14811.0,72.1715,72.2087,72.1249,72.1715,14811.0
2017-09-07 10:40:00,77.51,77.54,77.35,77.38,31935.0,72.1808,72.2087,72.0318,72.0597,31935.0
2017-09-07 10:50:00,77.38,77.44,77.35,77.39,23889.0,72.0597,72.1156,72.0318,72.0691,23889.0
2017-09-07 11:00:00,77.39,77.42,77.24,77.25,83703.0,72.0691,72.097,71.9294,71.9387,83703.0
2017-09-07 11:10:00,77.26,77.27,76.86,76.9,101050.0,71.948,71.9573,71.5755,71.6127,101050.0
2017-09-07 11:20:00,76.9,76.93,76.66,76.73,72281.0,71.6127,71.6407,71.3892,71.4544,72281.0
2017-09-07 11:30:00,76.72,77.13,76.57,77.12,78673.0,71.4451,71.8269,71.3054,71.8176,78673.0
2017-09-07 11:40:00,77.12,77.15,76.83,76.84,48420.0,71.8176,71.8456,71.5476,71.5569,48420.0
2017-09-07 11:50:00,76.83,77.0,76.82,76.92,52153.0,71.5476,71.7059,71.5382,71.6314,52153.0
2017-09-07 12:00:00,76.92,76.98,76.83,76.84,44156.0,71.6314,71.6872,71.5476,71.5569,44156.0
2017-09-07 12:10:00,76.84,76.9,76.74,76.81,28847.0,71.5569,71.6127,71.4637,71.5289,28847.0
2017-09-07 12:20:00,76.81,76.84,76.76,76.79,30837.0,71.5289,71.5569,71.4824,71.5103,30837.0
2017-09-07 12:30:00,76.79,76.85,76.59,76.62,65021.0,71.5103,71.5662,71.3241,71.352,65021.0
2017-09-07 12:40:00,76.61,76.87,76.61,76.87,68175.0,71.3427,71.5848,71.3427,71.5848,68175.0
2017-09-07 12:50:00,76.88,76.97,76.8,76.96,34115.0,71.5941,71.6779,71.5196,71.6686,34115.0
2017-09-07 13:00:00,76.96,76.97,76.76,76.81,35180.0,71.6686,71.6779,71.4824,71.5289,35180.0
2017-09-07 13:10:00,76.83,76.9,76.8,76.81,29015.0,71.5476,71.6127,71.5196,71.5289,29015.0
2017-09-07 13:20:00,76.81,76.83,76.66,76.7,49833.0,71.5289,71.5476,71.3892,71.4265,49833.0
2017-09-07 13:30:00,76.7,76.75,76.61,76.69,54115.0,71.4265,71.4731,71.3427,71.4172,54115.0
2017-09-07 13:40:00,76.7,76.76,76.61,76.66,39770.0,71.4265,71.4824,71.3427,71.3892,39770.0
2017-09-07 13:50:00,76.66,76.68,76.14,76.23,86170.0,71.3892,71.4079,70.905,70.9888,86170.0
2017-09-07 14:00:00,76.22,76.61,76.1,76.53,81502.0,70.9795,71.3427,70.8677,71.2682,81502.0
2017-09-07 14:10:00,76.55,76.59,76.34,76.5,71119.0,71.2868,71.3241,71.0912,71.2402,71119.0
2017-09-07 14:20:00,76.5,76.51,76.39,76.45,54280.0,71.2402,71.2496,71.1378,71.1937,54280.0
2017-09-07 14:30:00,76.47,76.51,76.4,76.49,45770.0,71.2123,71.2496,71.1471,71.2309,45770.0
2017-09-07 14:40:00,76.48,76.53,76.44,76.52,45021.0,71.2216,71.2682,71.1844,71.2589,45021.0
2017-09-07 14:50:00,76.52,76.7,76.51,76.56,41382.0,71.2589,71.4265,71.2496,71.2961,41382.0
2017-09-07 15:00:00,76.57,76.63,76.54,76.57,53689.0,71.3054,71.3613,71.2775,71.3054,53689.0
2017-09-07 15:10:00,76.56,76.58,76.43,76.49,59915.0,71.2961,71.3147,71.1751,71.2309,59915.0
2017-09-07 15:20:00,76.5,76.51,76.44,76.5,77654.0,71.2402,71.2496,71.1844,71.2402,77654.0
2017-09-07 15:30:00,76.5,76.5,76.29,76.32,106403.0,71.2402,71.2402,71.0447,71.0726,106403.0
2017-09-07 15:40:00,76.33,76.48,76.26,76.45,176984.0,71.0819,71.2216,71.0167,71.1937,176984.0
2017-09-07 15:50:00,76.45,76.46,76.32,76.38,189000.0,71.1937,71.203,71.0726,71.1285,189000.0
2017-09-08 09:30:00,76.18,76.28,75.74,76.05,37772.0,70.9422,71.0354,70.5325,70.8212,37772.0
2017-09-08 09:40:00,76.02,76.36,76.01,76.21,23788.0,70.7932,71.1099,70.7839,70.9702,23788.0
2017-09-08 09:50:00,76.21,76.53,76.12,76.48,110849.0,70.9702,71.2682,70.8864,71.2216,110849.0
2017-09-08 10:00:00,76.5,76.52,76.36,76.45,53239.0,71.2402,71.2589,71.1099,71.1937,53239.0
2017-09-08 10:10:00,76.48,76.62,76.25,76.45,38664.0,71.2216,71.352,71.0074,71.1937,38664.0
2017-09-08 10:20:00,76.44,76.51,76.36,76.41,50921.0,71.1844,71.2496,71.1099,71.1564,50921.0
2017-09-08 10:30:00,76.39,76.54,76.39,76.46,46359.0,71.1378,71.2775,71.1378,71.203,46359.0
2017-09-08 10:40:00,76.44,76.53,76.43,76.49,33034.0,71.1844,71.2682,71.1751,71.2309,33034.0
2017-09-08 10:50:00,76.5,76.54,76.46,76.54,35693.0,71.2402,71.2775,71.203,71.2775,35693.0
2017-09-08 11:00:00,76.54,76.69,76.47,76.5,54495.0,71.2775,71.4172,71.2123,71.2402,54495.0
2017-09-08 11:10:00,76.51,76.57,76.47,76.56,42133.0,71.2496,71.3054,71.2123,71.2961,42133.0
2017-09-08 11:20:00,76.57,76.66,76.57,76.6,27724.0,71.3054,71.3892,71.3054,71.3334,27724.0
2017-09-08 11:30:00,76.61,76.67,76.47,76.65,24850.0,71.3427,71.3986,71.2123,71.3799,24850.0
2017-09-08 11:40:00,76.65,76.71,76.65,76.67,25932.0,71.3799,71.4358,71.3799,71.3986,25932.0
2017-09-08 11:50:00,76.67,76.7,76.58,76.65,19674.0,71.3986,71.4265,71.3147,71.3799,19674.0
2017-09-08 12:00:00,76.67,76.8,76.56,76.65,22931.0,71.3986,71.5196,71.2961,71.3799,22931.0
2017-09-08 12:10:00,76.67,76.8,76.64,76.78,25802.0,71.3986,71.5196,71.3706,71.501,25802.0
2017-09-08 12:20:00,76.78,76.78,76.64,76.72,19933.0,71.501,71.501,71.3706,71.4451,19933.0
2017-09-08 12:30:00,76.73,76.79,76.59,76.63,22595.0,71.4544,71.5103,71.3241,71.3613,22595.0
2017-09-08 12:40:00,76.63,76.71,76.63,76.67,15559.0,71.3613,71.4358,71.3613,71.3986,15559.0
2017-09-08 12:50:00,76.7,76.75,76.64,76.75,17554.0,71.4265,71.4731,71.3706,71.4731,17554.0
2017-09-08 13:00:00,76.75,76.75,76.64,76.7,18174.0,71.4731,71.4731,71.3706,71.4265,18174.0
2017-09-08 13:10:00,76.7,76.72,76.68,76.69,43303.0,71.4265,71.4451,71.4079,71.4172,43303.0
2017-09-08 13:20:00,76.68,76.74,76.65,76.67,26848.0,71.4079,71.4637,71.3799,71.3986,26848.0
2017-09-08 13:30:00,76.69,76.69,76.46,76.48,34222.0,71.4172,71.4172,71.203,71.2216,34222.0
2017-09-08 13:40:00,76.47,76.6,76.46,76.59,27961.0,71.2123,71.3334,71.203,71.3241,27961.0
2017-09-08 13:50:00,76.59,76.7,76.55,76.7,26648.0,71.3241,71.4265,71.2868,71.4265,26648.0
2017-09-08 14:00:00,76.7,76.7,76.58,76.64,18367.0,71.4265,71.4265,71.3147,71.3706,18367.0
2017-09-08 14:10:00,76.64,76.75,76.59,76.62,33341.0,71.3706,71.4731,71.3241,71.352,33341.0
2017-09-08 14:20:00,76.63,76.68,76.6,76.67,25892.0,71.3613,71.4079,71.3334,71.3986,25892.0
2017-09-08 14:30:00,76.68,76.74,76.63,76.74,28790.0,71.4079,71.4637,71.3613,71.4637,28790.0
2017-09-08 14:40:00,76.74,76.8,76.71,76.72,28433.0,71.4637,71.5196,71.4358,71.4451,28433.0
2017-09-08 14:50:00,76.73,76.8,76.67,76.78,29822.0,71.4544,71.5196,71.3986,71.501,29822.0
2017-09-08 15:00:00,76.79,76.91,76.76,76.88,36624.0,71.5103,71.6221,71.4824,71.5941,36624.0
2017-09-08 15:10:00,76.9,76.97,76.83,76.87,35458.0,71.6127,71.6779,71.5476,71.5848,35458.0
2017-09-08 15:20:00,76.88,76.95,76.85,76.85,36592.0,71.5941,71.6593,71.5662,71.5662,36592.0
2017-09-08 15:30:00,76.86,76.88,76.82,76.88,45586.0,71.5755,71.5941,71.5382,71.5941,45586.0
2017-09-08 15:40:00,76.87,77.08,76.86,77.07,77140.0,71.5848,71.7804,71.5755,71.7711,77140.0
2017-09-08 15:50:00,77.07,77.1,76.95,77.04,172301.0,71.7711,71.799,71.6593,71.7431,172301.0
2017-09-11 09:30:00,77.81,78.79,77.01,78.29,200872.0,72.4602,73.3728,71.7152,72.9072,200872.0
2017-09-11 09:40:00,78.31,78.52,78.05,78.22,59853.0,72.9258,73.1214,72.6837,72.842,59853.0
2017-09-11 09:50:00,78.2,78.26,77.92,78.14,43151.0,72.8234,72.8792,72.5626,72.7675,43151.0
2017-09-11 10:00:00,78.14,78.29,78.0,78.03,35154.0,72.7675,72.9072,72.6371,72.6651,35154.0
2017-09-11 10:10:00,78.04,78.25,77.99,78.08,29001.0,72.6744,72.8699,72.6278,72.7116,29001.0
2017-09-11 10:20:00,78.09,78.15,78.01,78.14,25583.0,72.7209,72.7768,72.6464,72.7675,25583.0
2017-09-11 10:30:00,78.13,78.19,78.1,78.18,22983.0,72.7582,72.814,72.7302,72.8047,22983.0
2017-09-11 10:40:00,78.18,78.19,78.1,78.17,15803.0,72.8047,72.814,72.7302,72.7954,15803.0
2017-09-11 10:50:00,78.16,78.22,78.12,78.14,15580.0,72.7861,72.842,72.7489,72.7675,15580.0
2017-09-11 11:00:00,78.15,78.26,78.12,78.22,17666.0,72.7768,72.8792,72.7489,72.842,17666.0
2017-09-11 11:10:00,78.22,78.24,78.12,78.24,16402.0,72.842,72.8606,72.7489,72.8606,16402.0
2017-09-11 11:20:00,78.23,78.28,78.16,78.27,16889.0,72.8513,72.8979,72.7861,72.8885,16889.0
2017-09-11 11:30:00,78.28,78.42,78.27,78.35,19567.0,72.8979,73.0282,72.8885,72.963,19567.0
2017-09-11 11:40:00,78.35,78.41,78.3,78.4,18885.0,72.963,73.0189,72.9165,73.0096,18885.0
2017-09-11 11:50:00,78.4,78.46,78.34,78.42,14185.0,73.0096,73.0655,72.9537,73.0282,14185.0
2017-09-11 12:00:00,78.43,78.44,78.37,78.37,15000.0,73.0375,73.0469,72.9817,72.9817,15000.0
2017-09-11 12:10:00,78.39,78.46,78.36,78.42,11990.0,73.0003,73.0655,72.9724,73.0282,11990.0
2017-09-11 12:20:00,78.41,78.43,78.33,78.39,11037.0,73.0189,73.0375,72.9444,73.0003,11037.0
2017-09-11 12:30:00,78.38,78.48,78.35,78.48,10661.0,72.991,73.0841,72.963,73.0841,10661.0
2017-09-11 12:40:00,78.49,78.55,78.45,78.55,40743.0,73.0934,73.1493,73.0562,73.1493,40743.0
2017-09-11 12:50:00,78.55,78.58,78.5,78.57,20600.0,73.1493,73.1772,73.1027,73.1679,20600.0
2017-09-11 13:00:00,78.57,78.59,78.48,78.48,14822.0,73.1679,73.1865,73.0841,73.0841,14822.0
2017-09-11 13:10:00,78.49,78.54,78.48,78.53,16241.0,73.0934,73.14,73.0841,73.1307,16241.0
2017-09-11 13:20:00,78.53,78.55,78.43,78.46,21021.0,73.1307,73.1493,73.0375,73.0655,21021.0
2017-09-11 13:30:00,78.46,78.47,78.39,78.4,16488.0,73.0655,73.0748,73.0003,73.0096,16488.0
2017-09-11 13:40:00,78.4,78.4,78.25,78.28,22828.0,73.0096,73.0096,72.8699,72.8979,22828.0
2017-09-11 13:50:00,78.31,78.35,78.27,78.28,15406.0,72.9258,72.963,72.8885,72.8979,15406.0
2017-09-11 14:00:00,78.28,78.3,78.23,78.25,21071.0,72.8979,72.9165,72.8513,72.8699,21071.0
2017-09-11 14:10:00,78.26,78.32,78.17,78.31,27254.0,72.8792,72.9351,72.7954,72.9258,27254.0
2017-09-11 14:20:00,78.31,78.37,78.26,78.34,23269.0,72.9258,72.9817,72.8792,72.9537,23269.0
2017-09-11 14:30:00,78.35,78.36,78.26,78.3,26165.0,72.963,72.9724,72.8792,72.9165,26165.0
2017-09-11 14:40:00,78.3,78.34,78.29,78.34,23909.0,72.9165,72.9537,72.9072,72.9537,23909.0
2017-09-11 14:50:00,78.34,78.35,78.27,78.27,28510.0,72.9537,72.963,72.8885,72.8885,28510.0
2017-09-11 15:00:00,78.27,78.3,78.25,78.27,29467.0,72.8885,72.9165,72.8699,72.8885,29467.0
2017-09-11 15:10:00,78.28,78.39,78.28,78.37,34624.0,72.8979,73.0003,72.8979,72.9817,34624.0
2017-09-11 15:20:00,78.37,78.41,78.33,78.39,58804.0,72.9817,73.0189,72.9444,73.0003,58804.0
2017-09-11 15:30:00,78.39,78.41,78.34,78.4,54792.0,73.0003,73.0189,72.9537,73.0096,54792.0
2017-09-11 15:40:00,78.39,78.45,78.36,78.44,94142.0,73.0003,73.0562,72.9724,73.0469,94142.0
2017-09-11 15:50:00,78.44,78.44,78.31,78.34,187751.0,73.0469,73.0469,72.9258,72.9537,187751.0
2017-09-12 09:30:00,78.3,78.49,77.91,78.07,40682.0,72.9165,73.0934,72.5533,72.7023,40682.0
2017-09-12 09:40:00,78.07,78.22,77.95,78.17,23817.0,72.7023,72.842,72.5906,72.7954,23817.0
2017-09-12 09:50:00,78.16,78.24,77.99,78.24,20783.0,72.7861,72.8606,72.6278,72.8606,20783.0
2017-09-12 10:00:00,78.22,78.38,78.14,78.19,45564.0,72.842,72.991,72.7675,72.814,45564.0
2017-09-12 10:10:00,78.2,78.37,78.2,78.34,29658.0,72.8234,72.9817,72.8234,72.9537,29658.0
2017-09-12 10:20:00,78.35,78.38,78.25,78.34,31363.0,72.963,72.991,72.8699,72.9537,31363.0
2017-09-12 10:30:00,78.36,78.36,78.24,78.26,44681.0,72.9724,72.9724,72.8606,72.8792,44681.0
2017-09-12 10:40:00,78.27,78.28,78.12,78.13,22950.0,72.8885,72.8979,72.7489,72.7582,22950.0
2017-09-12 10:50:00,78.14,78.15,78.0,78.07,25759.0,72.7675,72.7768,72.6371,72.7023,25759.0
2017-09-12 11:00:00,78.07,78.07,77.95,78.02,16080.0,72.7023,72.7023,72.5906,72.6557,16080.0
2017-09-12 11:10:00,78.02,78.21,77.97,78.19,15339.0,72.6557,72.8327,72.6092,72.814,15339.0
2017-09-12 11:20:00,78.19,78.23,78.14,78.17,13524.0,72.814,72.8513,72.7675,72.7954,13524.0
2017-09-12 11:30:00,78.2,78.28,78.19,78.23,17262.0,72.8234,72.8979,72.814,72.8513,17262.0
2017-09-12 11:40:00,78.22,78.42,78.2,78.42,42813.0,72.842,73.0282,72.8234,73.0282,42813.0
2017-09-12 11:50:00,78.42,78.46,78.32,78.32,16974.0,73.0282,73.0655,72.9351,72.9351,16974.0
2017-09-12 12:00:00,78.26,78.38,78.26,78.36,11900.0,72.8792,72.991,72.8792,72.9724,11900.0
2017-09-12 12:10:00,78.36,78.5,78.34,78.48,14477.0,72.9724,73.1027,72.9537,73.0841,14477.0
2017-09-12 12:20:00,78.49,78.52,78.46,78.48,16189.0,73.0934,73.1214,73.0655,73.0841,16189.0
2017-09-12 12:30:00,78.48,78.55,78.48,78.55,9686.0,73.0841,73.1493,73.0841,73.1493,9686.0
2017-09-12 12:40:00,78.55,78.62,78.54,78.58,14320.0,73.1493,73.2145,73.14,73.1772,14320.0
2017-09-12 12:50:00,78.57,78.61,78.56,78.61,11262.0,73.1679,73.2052,73.1586,73.2052,11262.0
2017-09-12 13:00:00,78.61,78.69,78.61,78.65,16586.0,73.2052,73.2797,73.2052,73.2424,16586.0
2017-09-12 13:10:00,78.66,78.68,78.59,78.6,9695.0,73.2517,73.2704,73.1865,73.1959,9695.0
2017-09-12 13:20:00,78.62,78.72,78.62,78.72,11977.0,73.2145,73.3076,73.2145,73.3076,11977.0
2017-09-12 13:30:00,78.72,78.74,78.67,78.72,18242.0,73.3076,73.3262,73.261,73.3076,18242.0
2017-09-12 13:40:00,78.73,78.73,78.64,78.69,11725.0,73.3169,73.3169,73.2331,73.2797,11725.0
2017-09-12 13:50:00,78.69,78.74,78.65,78.7,15060.0,73.2797,73.3262,73.2424,73.289,15060.0
2017-09-12 14:00:00,78.71,78.73,78.62,78.69,23736.0,73.2983,73.3169,73.2145,73.2797,23736.0
2017-09-12 14:10:00,78.69,78.81,78.68,78.74,18111.0,73.2797,73.3914,73.2704,73.3262,18111.0
2017-09-12 14:20:00,78.77,78.79,78.71,78.75,31868.0,73.3542,73.3728,73.2983,73.3355,31868.0
2017-09-12 14:30:00,78.76,78.95,78.75,78.83,44043.0,73.3449,73.5218,73.3355,73.41,44043.0
2017-09-12 14:40:00,78.83,78.83,78.74,78.75,18387.0,73.41,73.41,73.3262,73.3355,18387.0
2017-09-12 14:50:00,78.75,78.83,78.74,78.8,19178.0,73.3355,73.41,73.3262,73.3821,19178.0
2017-09-12 15:00:00,78.81,78.82,78.77,78.8,21552.0,73.3914,73.4007,73.3542,73.3821,21552.0
2017-09-12 15:10:00,78.81,78.84,78.77,78.81,32249.0,73.3914,73.4194,73.3542,73.3914,32249.0
2017-09-12 15:20:00,78.8,78.86,78.79,78.84,32720.0,73.3821,73.438,73.3728,73.4194,32720.0
2017-09-12 15:30:00,78.84,78.88,78.76,78.76,34502.0,73.4194,73.4566,73.3449,73.3449,34502.0
2017-09-12 15:40:00,78.76,78.81,78.75,78.76,69596.0,73.3449,73.3914,73.3355,73.3449,69596.0
2017-09-12 15:50:00,78.76,78.77,78.69,78.77,150771.0,73.3449,73.3542,73.2797,73.3542,150771.0
2017-09-13 09:30:00,78.61,78.81,78.46,78.8,37433.0,73.2052,73.3914,73.0655,73.3821,37433.0
2017-09-13 09:40:00,78.86,78.87,78.52,78.65,18812.0,73.438,73.4473,73.1214,73.2424,18812.0
2017-09-13 09:50:00,78.7,78.71,78.48,78.5,14063.0,73.289,73.2983,73.0841,73.1027,14063.0
2017-09-13 10:00:00,78.48,78.68,78.48,78.56,18023.0,73.0841,73.2704,73.0841,73.1586,18023.0
2017-09-13 10:10:00,78.58,78.69,78.55,78.59,19450.0,73.1772,73.2797,73.1493,73.1865,19450.0
2017-09-13 10:20:00,78.59,78.69,78.57,78.59,51288.0,73.1865,73.2797,73.1679,73.1865,51288.0
2017-09-13 10:30:00,78.6,78.65,78.57,78.59,55944.0,73.1959,73.2424,73.1679,73.1865,55944.0
2017-09-13 10:40:00,78.58,78.58,78.45,78.53,21003.0,73.1772,73.1772,73.0562,73.1307,21003.0
2017-09-13 10:50:00,78.53,78.71,78.51,78.7,50751.0,73.1307,73.2983,73.112,73.289,50751.0
2017-09-13 11:00:00,78.71,78.81,78.67,78.73,59939.0,73.2983,73.3914,73.261,73.3169,59939.0
2017-09-13 11:10:00,78.73,78.82,78.71,78.71,39444.0,73.3169,73.4007,73.2983,73.2983,39444.0
2017-09-13 11:20:00,78.71,78.93,78.59,78.73,115504.0,73.2983,73.5032,73.1865,73.3169,115504.0
2017-09-13 11:30:00,78.73,78.87,78.73,78.86,34745.0,73.3169,73.4473,73.3169,73.438,34745.0
2017-09-13 11:40:00,78.86,78.97,78.85,78.91,23267.0,73.438,73.5404,73.4287,73.4845,23267.0
2017-09-13 11:50:00,78.91,78.97,78.89,78.93,18609.0,73.4845,73.5404,73.4659,73.5032,18609.0
2017-09-13 12:00:00,78.94,78.97,78.88,78.94,17136.0,73.5125,73.5404,73.4566,73.5125,17136.0
2017-09-13 12:10:00,78.95,78.95,78.87,78.9,13737.0,73.5218,73.5218,73.4473,73.4752,13737.0
2017-09-13 12:20:00,78.9,78.96,78.87,78.9,13075.0,73.4752,73.5311,73.4473,73.4752,13075.0
2017-09-13 12:30:00,78.89,78.92,78.74,78.77,9630.0,73.4659,73.4939,73.3262,73.3542,9630.0
2017-09-13 12:40:00,78.79,78.89,78.78,78.86,20120.0,73.3728,73.4659,73.3635,73.438,20120.0
2017-09-13 12:50:00,78.87,78.88,78.81,78.81,12376.0,73.4473,73.4566,73.3914,73.3914,12376.0
2017-09-13 13:00:00,78.81,78.83,78.73,78.82,24286.0,73.3914,73.41,73.3169,73.4007,24286.0
2017-09-13 13:10:00,78.81,78.92,78.77,78.81,34494.0,73.3914,73.4939,73.3542,73.3914,34494.0
2017-09-13 13:20:00,78.81,78.86,78.79,78.84,12611.0,73.3914,73.438,73.3728,73.4194,12611.0
2017-09-13 13:30:00,78.85,78.91,78.81,78.89,12700.0,73.4287,73.4845,73.3914,73.4659,12700.0
2017-09-13 13:40:00,78.89,78.91,78.86,78.87,12487.0,73.4659,73.4845,73.438,73.4473,12487.0
2017-09-13 13:50:00,78.87,78.87,78.77,78.79,19742.0,73.4473,73.4473,73.3542,73.3728,19742.0
2017-09-13 14:00:00,78.79,78.9,78.76,78.79,44715.0,73.3728,73.4752,73.3449,73.3728,44715.0
2017-09-13 14:10:00,78.8,78.86,78.72,78.86,38232.0,73.3821,73.438,73.3076,73.438,38232.0
2017-09-13 14:20:00,78.87,78.88,78.76,78.77,23068.0,73.4473,73.4566,73.3449,73.3542,23068.0
2017-09-13 14:30:00,78.77,78.86,78.76,78.79,23188.0,73.3542,73.438,73.3449,73.3728,23188.0
2017-09-13 14:40:00,78.78,78.84,78.72,78.82,24600.0,73.3635,73.4194,73.3076,73.4007,24600.0
2017-09-13 14:50:00,78.83,78.88,78.81,78.86,18527.0,73.41,73.4566,73.3914,73.438,18527.0
2017-09-13 15:00:00,78.86,78.94,78.84,78.87,31337.0,73.438,73.5125,73.4194,73.4473,31337.0
2017-09-13 15:10:00,78.88,78.93,78.87,78.92,19113.0,73.4566,73.5032,73.4473,73.4939,19113.0
2017-09-13 15:20:00,78.93,79.01,78.93,78.95,39488.0,73.5032,73.5777,73.5032,73.5218,39488.0
2017-09-13 15:30:00,78.95,79.0,78.93,78.94,39618.0,73.5218,73.5684,73.5032,73.5125,39618.0
2017-09-13 15:40:00,78.94,78.95,78.91,78.92,75152.0,73.5125,73.5218,73.4845,73.4939,75152.0
2017-09-13 15:50:00,78.93,78.99,78.88,78.94,145441.0,73.5032,73.559,73.4566,73.5125,145441.0
2017-09-14 09:30:00,79.08,79.19,78.72,78.97,30582.0,73.6429,73.7453,73.3076,73.5404,30582.0
2017-09-14 09:40:00,78.97,79.06,78.7,78.72,143143.0,73.5404,73.6242,73.289,73.3076,143143.0
2017-09-14 09:50:00,78.75,78.76,78.47,78.75,40748.0,73.3355,73.3449,73.0748,73.3355,40748.0
2017-09-14 10:00:00,78.75,78.86,78.65,78.83,21474.0,73.3355,73.438,73.2424,73.41,21474.0
2017-09-14 10:10:00,78.82,78.96,78.81,78.93,13164.0,73.4007,73.5311,73.3914,73.5032,13164.0
2017-09-14 10:20:00,78.94,79.07,78.89,78.96,20212.0,73.5125,73.6335,73.4659,73.5311,20212.0
2017-09-14 10:30:00,78.99,79.06,78.98,79.02,14912.0,73.559,73.6242,73.5497,73.587,14912.0
2017-09-14 10:40:00,79.03,79.41,79.02,79.41,30367.0,73.5963,73.9502,73.587,73.9502,30367.0
2017-09-14 10:50:00,79.43,79.62,79.41,79.5,49572.0,73.9688,74.1457,73.9502,74.034,49572.0
2017-09-14 11:00:00,79.5,79.63,79.48,79.59,26259.0,74.034,74.155,74.0154,74.1178,26259.0
2017-09-14 11:10:00,79.59,79.65,79.54,79.58,20465.0,74.1178,74.1737,74.0712,74.1085,20465.0
2017-09-14 11:20:00,79.58,79.79,79.57,79.77,45202.0,74.1085,74.304,74.0992,74.2854,45202.0
2017-09-14 11:30:00,79.78,79.78,79.68,79.77,41576.0,74.2947,74.2947,74.2016,74.2854,41576.0
2017-09-14 11:40:00,79.78,79.88,79.7,79.7,38256.0,74.2947,74.3879,74.2202,74.2202,38256.0
2017-09-14 11:50:00,79.7,79.75,79.7,79.71,27748.0,74.2202,74.2668,74.2202,74.2295,27748.0
2017-09-14 12:00:00,79.71,79.73,79.61,79.67,17055.0,74.2295,74.2482,74.1364,74.1923,17055.0
2017-09-14 12:10:00,79.68,79.68,79.5,79.51,58512.0,74.2016,74.2016,74.034,74.0433,58512.0
2017-09-14 12:20:00,79.51,79.52,79.42,79.49,22578.0,74.0433,74.0526,73.9595,74.0247,22578.0
2017-09-14 12:30:00,79.48,79.48,79.42,79.42,11950.0,74.0154,74.0154,73.9595,73.9595,11950.0
2017-09-14 12:40:00,79.42,79.48,79.39,79.43,16940.0,73.9595,74.0154,73.9315,73.9688,16940.0
2017-09-14 12:50:00,79.44,79.52,79.41,79.52,28946.0,73.9781,74.0526,73.9502,74.0526,28946.0
2017-09-14 13:00:00,79.52,79.58,79.52,79.52,16869.0,74.0526,74.1085,74.0526,74.0526,16869.0
2017-09-14 13:10:00,79.52,79.54,79.49,79.5,21719.0,74.0526,74.0712,74.0247,74.034,21719.0
2017-09-14 13:20:00,79.5,79.57,79.5,79.57,15428.0,74.034,74.0992,74.034,74.0992,15428.0
2017-09-14 13:30:00,79.56,79.59,79.49,79.51,19575.0,74.0899,74.1178,74.0247,74.0433,19575.0
2017-09-14 13:40:00,79.5,79.51,79.47,79.48,25602.0,74.034,74.0433,74.006,74.0154,25602.0
2017-09-14 13:50:00,79.49,79.63,79.46,79.58,25597.0,74.0247,74.155,73.9967,74.1085,25597.0
2017-09-14 14:00:00,79.58,79.78,79.58,79.78,26655.0,74.1085,74.2947,74.1085,74.2947,26655.0
2017-09-14 14:10:00,79.78,79.78,79.66,79.69,21850.0,74.2947,74.2947,74.183,74.2109,21850.0
2017-09-14 14:20:00,79.69,79.7,79.58,79.59,22659.0,74.2109,74.2202,74.1085,74.1178,22659.0
2017-09-14 14:30:00,79.6,79.67,79.6,79.66,24893.0,74.1271,74.1923,74.1271,74.183,24893.0
2017-09-14 14:40:00,79.66,79.73,79.65,79.7,27430.0,74.183,74.2482,74.1737,74.2202,27430.0
2017-09-14 14:50:00,79.71,79.79,79.65,79.78,39783.0,74.2295,74.304,74.1737,74.2947,39783.0
2017-09-14 15:00:00,79.78,79.79,79.72,79.73,46751.0,74.2947,74.304,74.2389,74.2482,46751.0
2017-09-14 15:10:00,79.73,79.75,79.7,79.74,34129.0,74.2482,74.2668,74.2202,74.2575,34129.0
2017-09-14 15:20:00,79.74,79.79,79.71,79.79,51697.0,74.2575,74.304,74.2295,74.304,51697.0
2017-09-14 15:30:00,79.79,79.86,79.78,79.81,59822.0,74.304,74.3692,74.2947,74.3227,59822.0
2017-09-14 15:40:00,79.8,79.94,79.78,79.91,116275.0,74.3134,74.4437,74.2947,74.4158,116275.0
2017-09-14 15:50:00,79.91,79.91,79.76,79.87,144418.0,74.4158,74.4158,74.2761,74.3785,144418.0
2017-09-15 09:30:00,79.87,80.0,79.39,79.54,276124.0,74.3785,74.4996,73.9315,74.0712,276124.0
2017-09-15 09:40:00,79.54,79.69,79.3,79.69,37027.0,74.0712,74.2109,73.8477,74.2109,37027.0
2017-09-15 09:50:00,79.67,79.71,79.47,79.47,20818.0,74.1923,74.2295,74.006,74.006,20818.0
2017-09-15 10:00:00,79.38,79.77,79.38,79.77,26386.0,73.9222,74.2854,73.9222,74.2854,26386.0
2017-09-15 10:10:00,79.77,79.99,79.73,79.98,27311.0,74.2854,74.4903,74.2482,74.481,27311.0
2017-09-15 10:20:00,79.98,80.28,79.95,80.16,46409.0,74.481,74.7604,74.453,74.6486,46409.0
2017-09-15 10:30:00,80.17,80.38,80.16,80.33,43820.0,74.6579,74.8535,74.6486,74.8069,43820.0
2017-09-15 10:40:00,80.32,80.34,79.97,80.02,50484.0,74.7976,74.8162,74.4717,74.5182,50484.0
2017-09-15 10:50:00,79.99,80.06,79.92,80.02,19136.0,74.4903,74.5555,74.4251,74.5182,19136.0
2017-09-15 11:00:00,80.0,80.0,79.69,79.69,24795.0,74.4996,74.4996,74.2109,74.2109,24795.0
2017-09-15 11:10:00,79.7,79.79,79.62,79.67,18312.0,74.2202,74.304,74.1457,74.1923,18312.0
2017-09-15 11:20:00,79.67,79.76,79.63,79.63,16227.0,74.1923,74.2761,74.155,74.155,16227.0
2017-09-15 11:30:00,79.64,79.71,79.55,79.61,20208.0,74.1644,74.2295,74.0805,74.1364,20208.0
2017-09-15 11:40:00,79.64,79.66,79.55,79.63,20527.0,74.1644,74.183,74.0805,74.155,20527.0
2017-09-15 11:50:00,79.63,79.65,79.54,79.63,28187.0,74.155,74.1737,74.0712,74.155,28187.0
2017-09-15 12:00:00,79.61,79.62,79.53,79.59,18141.0,74.1364,74.1457,74.0619,74.1178,18141.0
2017-09-15 12:10:00,79.59,79.61,79.52,79.57,14593.0,74.1178,74.1364,74.0526,74.0992,14593.0
2017-09-15 12:20:00,79.55,79.55,79.47,79.5,12320.0,74.0805,74.0805,74.006,74.034,12320.0
2017-09-15 12:30:00,79.5,79.59,79.44,79.48,14713.0,74.034,74.1178,73.9781,74.0154,14713.0
2017-09-15 12:40:00,79.52,79.52,79.38,79.45,13002.0,74.0526,74.0526,73.9222,73.9874,13002.0
2017-09-15 12:50:00,79.44,79.46,79.36,79.37,13459.0,73.9781,73.9967,73.9036,73.9129,13459.0
2017-09-15 13:00:00,79.36,79.42,79.3,79.39,14738.0,73.9036,73.9595,73.8477,73.9315,14738.0
2017-09-15 13:10:00,79.39,79.46,79.38,79.38,12991.0,73.9315,73.9967,73.9222,73.9222,12991.0
2017-09-15 13:20:00,79.35,79.37,79.15,79.17,27198.0,73.8943,73.9129,73.708,73.7267,27198.0
2017-09-15 13:30:00,79.18,79.2,79.05,79.05,23111.0,73.736,73.7546,73.6149,73.6149,23111.0
2017-09-15 13:40:00,79.03,79.07,78.87,78.88,35112.0,73.5963,73.6335,73.4473,73.4566,35112.0
2017-09-15 13:50:00,78.88,78.9,78.82,78.89,31091.0,73.4566,73.4752,73.4007,73.4659,31091.0
2017-09-15 14:00:00,78.89,78.89,78.73,78.76,39144.0,73.4659,73.4659,73.3169,73.3449,39144.0
2017-09-15 14:10:00,78.76,78.91,78.76,78.81,24246.0,73.3449,73.4845,73.3449,73.3914,24246.0
2017-09-15 14:20:00,78.81,78.94,78.74,78.94,24471.0,73.3914,73.5125,73.3262,73.5125,24471.0
2017-09-15 14:30:00,78.94,79.04,78.87,79.01,19012.0,73.5125,73.6056,73.4473,73.5777,19012.0
2017-09-15 14:40:00,79.01,79.12,78.99,79.07,14628.0,73.5777,73.6801,73.559,73.6335,14628.0
2017-09-15 14:50:00,79.07,79.11,79.04,79.11,18583.0,73.6335,73.6708,73.6056,73.6708,18583.0
2017-09-15 15:00:00,79.11,79.13,79.08,79.12,22591.0,73.6708,73.6894,73.6429,73.6801,22591.0
2017-09-15 15:10:00,79.12,79.19,79.11,79.13,27407.0,73.6801,73.7453,73.6708,73.6894,27407.0
2017-09-15 15:20:00,79.13,79.25,79.11,79.19,32334.0,73.6894,73.8012,73.6708,73.7453,32334.0
2017-09-15 15:30:00,79.19,79.41,79.19,79.38,59192.0,73.7453,73.9502,73.7453,73.9222,59192.0
2017-09-15 15:40:00,79.38,79.41,79.24,79.31,91436.0,73.9222,73.9502,73.7919,73.857,91436.0
2017-09-15 15:50:00,79.31,79.31,79.18,79.23,213909.0,73.857,73.857,73.736,73.7825,213909.0
2017-09-18 09:30:00,79.28,79.35,78.9,79.07,35182.0,73.8291,73.8943,73.4752,73.6335,35182.0
2017-09-18 09:40:00,79.06,79.06,78.86,79.0,40821.0,73.6242,73.6242,73.438,73.5684,40821.0
2017-09-18 09:50:00,79.0,79.1,78.84,79.0,25557.0,73.5684,73.6615,73.4194,73.5684,25557.0
2017-09-18 10:00:00,78.97,79.29,78.97,79.27,22837.0,73.5404,73.8384,73.5404,73.8198,22837.0
2017-09-18 10:10:00,79.29,79.31,79.09,79.13,48856.0,73.8384,73.857,73.6522,73.6894,48856.0
2017-09-18 10:20:00,79.16,79.16,78.76,78.77,32638.0,73.7174,73.7174,73.3449,73.3542,32638.0
2017-09-18 10:30:00,78.78,78.8,78.57,78.6,49452.0,73.3635,73.3821,73.1679,73.1959,49452.0
2017-09-18 10:40:00,78.58,78.64,78.49,78.51,30140.0,73.1772,73.2331,73.0934,73.112,30140.0
2017-09-18 10:50:00,78.52,78.55,78.38,78.38,28625.0,73.1214,73.1493,72.991,72.991,28625.0
2017-09-18 11:00:00,78.38,78.5,78.31,78.33,35261.0,72.991,73.1027,72.9258,72.9444,35261.0
2017-09-18 11:10:00,78.34,78.35,78.23,78.28,25870.0,72.9537,72.963,72.8513,72.8979,25870.0
2017-09-18 11:20:00,78.28,78.42,78.27,78.31,26484.0,72.8979,73.0282,72.8885,72.9258,26484.0
2017-09-18 11:30:00,78.3,78.3,78.19,78.23,22316.0,72.9165,72.9165,72.814,72.8513,22316.0
2017-09-18 11:40:00,78.24,78.31,78.07,78.08,28561.0,72.8606,72.9258,72.7023,72.7116,28561.0
2017-09-18 11:50:00,78.09,78.09,77.75,77.78,37087.0,72.7209,72.7209,72.4043,72.4322,37087.0
2017-09-18 12:00:00,77.79,77.95,77.76,77.79,28786.0,72.4416,72.5906,72.4136,72.4416,28786.0
2017-09-18 12:10:00,77.79,77.91,77.78,77.85,52146.0,72.4416,72.5533,72.4322,72.4974,52146.0
2017-09-18 12:20:00,77.85,77.87,77.59,77.61,29452.0,72.4974,72.5161,72.2553,72.2739,29452.0
2017-09-18 12:30:00,77.63,77.68,77.42,77.43,52429.0,72.2926,72.3391,72.097,72.1063,52429.0
2017-09-18 12:40:00,77.45,77.45,77.16,77.3,71490.0,72.1249,72.1249,71.8549,71.9852,71490.0
2017-09-18 12:50:00,77.28,77.39,77.2,77.34,29813.0,71.9666,72.0691,71.8921,72.0225,29813.0
2017-09-18 13:00:00,77.34,77.5,77.29,77.37,166107.0,72.0225,72.1715,71.9759,72.0504,166107.0
2017-09-18 13:10:00,77.36,77.57,77.31,77.47,40989.0,72.0411,72.2367,71.9946,72.1436,40989.0
2017-09-18 13:20:00,77.46,77.46,77.29,77.29,25165.0,72.1342,72.1342,71.9759,71.9759,25165.0
2017-09-18 13:30:00,77.31,77.38,77.18,77.23,28792.0,71.9946,72.0597,71.8735,71.9201,28792.0
2017-09-18 13:40:00,77.24,77.33,77.22,77.31,40318.0,71.9294,72.0132,71.9107,71.9946,40318.0
2017-09-18 13:50:00,77.32,77.32,77.1,77.1,28286.0,72.0039,72.0039,71.799,71.799,28286.0
2017-09-18 14:00:00,77.1,77.19,77.06,77.15,48250.0,71.799,71.8828,71.7617,71.8456,48250.0
2017-09-18 14:10:00,77.16,77.2,77.1,77.11,26715.0,71.8549,71.8921,71.799,71.8083,26715.0
2017-09-18 14:20:00,77.11,77.13,77.01,77.11,33702.0,71.8083,71.8269,71.7152,71.8083,33702.0
2017-09-18 14:30:00,77.13,77.19,77.08,77.11,44012.0,71.8269,71.8828,71.7804,71.8083,44012.0
2017-09-18 14:40:00,77.1,77.3,77.1,77.2,32151.0,71.799,71.9852,71.799,71.8921,32151.0
2017-09-18 14:50:00,77.2,77.34,77.19,77.26,21542.0,71.8921,72.0225,71.8828,71.948,21542.0
2017-09-18 15:00:00,77.27,77.5,77.27,77.49,488513.0,71.9573,72.1715,71.9573,72.1622,488513.0
2017-09-18 15:10:00,77.47,77.56,77.39,77.5,50661.0,72.1436,72.2274,72.0691,72.1715,50661.0
2017-09-18 15:20:00,77.5,77.53,77.41,77.42,55176.0,72.1715,72.1994,72.0877,72.097,55176.0
2017-09-18 15:30:00,77.42,77.7,77.42,77.64,81992.0,72.097,72.3577,72.097,72.3019,81992.0
2017-09-18 15:40:00,77.64,77.7,77.58,77.68,106875.0,72.3019,72.3577,72.246,72.3391,106875.0
2017-09-18 15:50:00,77.68,77.69,77.62,77.68,175025.0,72.3391,72.3484,72.2832,72.3391,175025.0
2017-09-19 09:30:00,77.53,77.75,77.19,77.66,125452.0,72.1994,72.4043,71.8828,72.3205,125452.0
2017-09-19 09:40:00,77.62,77.65,77.02,77.03,74442.0,72.2832,72.3112,71.7245,71.7338,74442.0
2017-09-19 09:50:00,77.06,77.08,76.84,76.85,173532.0,71.7617,71.7804,71.5569,71.5662,173532.0
2017-09-19 10:00:00,76.89,77.01,76.71,76.71,54005.0,71.6034,71.7152,71.4358,71.4358,54005.0
2017-09-19 10:10:00,76.74,76.76,76.55,76.66,52900.0,71.4637,71.4824,71.2868,71.3892,52900.0
2017-09-19 10:20:00,76.66,76.85,76.55,76.55,42386.0,71.3892,71.5662,71.2868,71.2868,42386.0
2017-09-19 10:30:00,76.59,76.63,76.38,76.56,169769.0,71.3241,71.3613,71.1285,71.2961,169769.0
2017-09-19 10:40:00,76.57,76.57,76.39,76.39,63040.0,71.3054,71.3054,71.1378,71.1378,63040.0
2017-09-19 10:50:00,76.46,76.46,76.17,76.23,100477.0,71.203,71.203,70.9329,70.9888,100477.0
2017-09-19 11:00:00,76.23,76.47,76.19,76.37,43958.0,70.9888,71.2123,70.9516,71.1192,43958.0
2017-09-19 11:10:00,76.35,76.52,76.32,76.38,35903.0,71.1006,71.2589,71.0726,71.1285,35903.0
2017-09-19 11:20:00,76.39,76.43,76.34,76.37,59460.0,71.1378,71.1751,71.0912,71.1192,59460.0
2017-09-19 11:30:00,76.37,76.42,76.27,76.33,58127.0,71.1192,71.1657,71.0261,71.0819,58127.0
2017-09-19 11:40:00,76.38,76.5,76.3,76.45,35572.0,71.1285,71.2402,71.054,71.1937,35572.0
2017-09-19 11:50:00,76.46,76.5,76.17,76.2,38994.0,71.203,71.2402,70.9329,70.9609,38994.0
2017-09-19 12:00:00,76.22,76.31,76.04,76.24,146225.0,70.9795,71.0633,70.8119,70.9981,146225.0
2017-09-19 12:10:00,76.22,76.24,76.13,76.17,31523.0,70.9795,70.9981,70.8957,70.9329,31523.0
2017-09-19 12:20:00,76.18,76.34,76.13,76.17,23893.0,70.9422,71.0912,70.8957,70.9329,23893.0
2017-09-19 12:30:00,76.17,76.25,76.15,76.17,20856.0,70.9329,71.0074,70.9143,70.9329,20856.0
2017-09-19 12:40:00,76.17,76.32,76.17,76.17,32531.0,70.9329,71.0726,70.9329,70.9329,32531.0
2017-09-19 12:50:00,76.18,76.27,76.09,76.14,29940.0,70.9422,71.0261,70.8584,70.905,29940.0
2017-09-19 13:00:00,76.15,76.2,76.1,76.18,30899.0,70.9143,70.9609,70.8677,70.9422,30899.0
2017-09-19 13:10:00,76.19,76.21,76.16,76.16,11578.0,70.9516,70.9702,70.9236,70.9236,11578.0
2017-09-19 13:20:00,76.16,76.19,76.12,76.13,15914.0,70.9236,70.9516,70.8864,70.8957,15914.0
2017-09-19 13:30:00,76.13,76.17,76.06,76.06,20872.0,70.8957,70.9329,70.8305,70.8305,20872.0
2017-09-19 13:40:00,76.06,76.12,76.04,76.1,19870.0,70.8305,70.8864,70.8119,70.8677,19870.0
2017-09-19 13:50:00,76.1,76.1,75.91,75.93,39554.0,70.8677,70.8677,70.6908,70.7094,39554.0
2017-09-19 14:00:00,75.95,75.99,75.7,75.75,39655.0,70.7281,70.7653,70.4952,70.5418,39655.0
2017-09-19 14:10:00,75.77,75.8,75.58,75.6,73175.0,70.5604,70.5884,70.3835,70.4021,73175.0
2017-09-19 14:20:00,75.59,75.91,75.56,75.87,84751.0,70.3928,70.6908,70.3649,70.6536,84751.0
2017-09-19 14:30:00,75.9,76.31,75.88,76.31,205057.0,70.6815,71.0633,70.6629,71.0633,205057.0
2017-09-19 14:40:00,76.31,76.52,76.31,76.49,108254.0,71.0633,71.2589,71.0633,71.2309,108254.0
2017-09-19 14:50:00,76.49,76.58,76.35,76.43,58263.0,71.2309,71.3147,71.1006,71.1751,58263.0
2017-09-19 15:00:00,76.42,76.43,76.32,76.39,41243.0,71.1657,71.1751,71.0726,71.1378,41243.0
2017-09-19 15:10:00,76.39,76.49,76.39,76.44,75402.0,71.1378,71.2309,71.1378,71.1844,75402.0
2017-09-19 15:20:00,76.44,76.5,76.37,76.43,74267.0,71.1844,71.2402,71.1192,71.1751,74267.0
2017-09-19 15:30:00,76.43,76.55,76.41,76.41,131487.0,71.1751,71.2868,71.1564,71.1564,131487.0
2017-09-19 15:40:00,76.42,76.52,76.33,76.35,164481.0,71.1657,71.2589,71.0819,71.1006,164481.0
2017-09-19 15:50:00,76.36,76.39,76.22,76.28,308778.0,71.1099,71.1378,70.9795,71.0354,308778.0
2017-09-20 09:30:00,76.37,76.39,76.23,76.27,74426.0,71.1192,71.1378,70.9888,71.0261,74426.0
2017-09-20 09:40:00,76.31,76.75,76.3,76.7,29127.0,71.0633,71.4731,71.054,71.4265,29127.0
2017-09-20 09:50:00,76.71,76.87,76.66,76.66,11995.0,71.4358,71.5848,71.3892,71.3892,11995.0
2017-09-20 10:00:00,76.69,76.93,76.68,76.88,28036.0,71.4172,71.6407,71.4079,71.5941,28036.0
2017-09-20 10:10:00,76.91,77.2,76.88,77.1,145990.0,71.6221,71.8921,71.5941,71.799,145990.0
2017-09-20 10:20:00,77.1,77.14,76.89,76.93,23624.0,71.799,71.8362,71.6034,71.6407,23624.0
2017-09-20 10:30:00,76.93,77.05,76.88,76.95,244526.0,71.6407,71.7524,71.5941,71.6593,244526.0
2017-09-20 10:40:00,76.93,77.01,76.91,76.96,72136.0,71.6407,71.7152,71.6221,71.6686,72136.0
2017-09-20 10:50:00,76.97,77.01,76.94,76.98,32673.0,71.6779,71.7152,71.65,71.6872,32673.0
2017-09-20 11:00:00,77.0,77.04,76.96,77.01,49791.0,71.7059,71.7431,71.6686,71.7152,49791.0
2017-09-20 11:10:00,77.0,77.13,76.98,77.09,50054.0,71.7059,71.8269,71.6872,71.7897,50054.0
2017-09-20 11:20:00,77.09,77.11,76.98,77.02,58951.0,71.7897,71.8083,71.6872,71.7245,58951.0
2017-09-20 11:30:00,77.02,77.08,76.95,76.99,45420.0,71.7245,71.7804,71.6593,71.6966,45420.0
2017-09-20 11:40:00,77.01,77.1,76.98,77.09,23276.0,71.7152,71.799,71.6872,71.7897,23276.0
2017-09-20 11:50:00,77.09,77.18,77.04,77.16,32221.0,71.7897,71.8735,71.7431,71.8549,32221.0
2017-09-20 12:00:00,77.16,77.27,77.15,77.21,13763.0,71.8549,71.9573,71.8456,71.9014,13763.0
2017-09-20 12:10:00,77.24,77.28,77.21,77.23,11265.0,71.9294,71.9666,71.9014,71.9201,11265.0
2017-09-20 12:20:00,77.25,77.28,77.19,77.22,13435.0,71.9387,71.9666,71.8828,71.9107,13435.0
2017-09-20 12:30:00,77.24,77.28,77.21,77.26,12275.0,71.9294,71.9666,71.9014,71.948,12275.0
2017-09-20 12:40:00,77.29,77.34,77.21,77.28,65666.0,71.9759,72.0225,71.9014,71.9666,65666.0
2017-09-20 12:50:00,77.28,77.3,77.24,77.28,9536.0,71.9666,71.9852,71.9294,71.9666,9536.0
2017-09-20 13:00:00,77.26,77.28,77.01,77.27,51196.0,71.948,71.9666,71.7152,71.9573,51196.0
2017-09-20 13:10:00,77.29,77.33,77.16,77.19,26033.0,71.9759,72.0132,71.8549,71.8828,26033.0
2017-09-20 13:20:00,77.16,77.27,77.1,77.15,82931.0,71.8549,71.9573,71.799,71.8456,82931.0
2017-09-20 13:30:00,77.14,77.27,77.14,77.18,21266.0,71.8362,71.9573,71.8362,71.8735,21266.0
2017-09-20 13:40:00,77.19,77.21,76.82,76.91,62953.0,71.8828,71.9014,71.5382,71.6221,62953.0
2017-09-20 13:50:00,76.93,77.19,76.9,77.01,40943.0,71.6407,71.8828,71.6127,71.7152,40943.0
2017-09-20 14:00:00,77.0,77.14,76.85,77.08,36906.0,71.7059,71.8362,71.5662,71.7804,36906.0
2017-09-20 14:10:00,77.06,77.14,76.96,77.14,32283.0,71.7617,71.8362,71.6686,71.8362,32283.0
2017-09-20 14:20:00,77.14,77.16,76.92,77.13,61962.0,71.8362,71.8549,71.6314,71.8269,61962.0
2017-09-20 14:30:00,77.12,77.27,77.06,77.25,28824.0,71.8176,71.9573,71.7617,71.9387,28824.0
2017-09-20 14:40:00,77.28,77.48,77.26,77.48,22701.0,71.9666,72.1529,71.948,72.1529,22701.0
2017-09-20 14:50:00,77.47,77.62,77.42,77.56,20958.0,72.1436,72.2832,72.097,72.2274,20958.0
2017-09-20 15:00:00,77.6,77.67,77.53,77.65,32411.0,72.2646,72.3298,72.1994,72.3112,32411.0
2017-09-20 15:10:00,77.66,77.8,77.64,77.79,33845.0,72.3205,72.4509,72.3019,72.4416,33845.0
2017-09-20 15:20:00,77.79,77.87,77.78,77.87,43161.0,72.4416,72.5161,72.4322,72.5161,43161.0
2017-09-20 15:30:00,77.87,77.9,77.7,77.72,45784.0,72.5161,72.544,72.3577,72.3764,45784.0
2017-09-20 15:40:00,77.72,77.8,77.68,77.8,69790.0,72.3764,72.4509,72.3391,72.4509,69790.0
2017-09-20 15:50:00,77.8,77.8,77.68,77.74,105595.0,72.4509,72.4509,72.3391,72.395,105595.0
2017-09-21 09:30:00,77.79,77.79,77.45,77.48,17400.0,72.4416,72.4416,72.1249,72.1529,17400.0
2017-09-21 09:40:00,77.52,77.63,77.37,77.51,28698.0,72.1901,72.2926,72.0504,72.1808,28698.0
2017-09-21 09:50:00,77.51,77.52,77.31,77.35,23011.0,72.1808,72.1901,71.9946,72.0318,23011.0
2017-09-21 10:00:00,77.37,77.59,77.36,77.53,27205.0,72.0504,72.2553,72.0411,72.1994,27205.0
2017-09-21 10:10:00,77.53,77.7,77.52,77.57,40934.0,72.1994,72.3577,72.1901,72.2367,40934.0
2017-09-21 10:20:00,77.59,77.66,77.53,77.63,21264.0,72.2553,72.3205,72.1994,72.2926,21264.0
2017-09-21 10:30:00,77.63,77.67,77.55,77.55,27195.0,72.2926,72.3298,72.2181,72.2181,27195.0
2017-09-21 10:40:00,77.54,77.71,77.54,77.63,21871.0,72.2087,72.3671,72.2087,72.2926,21871.0
2017-09-21 10:50:00,77.65,77.73,77.63,77.67,24663.0,72.3112,72.3857,72.2926,72.3298,24663.0
2017-09-21 11:00:00,77.69,77.74,77.52,77.6,20756.0,72.3484,72.395,72.1901,72.2646,20756.0
2017-09-21 11:10:00,77.6,77.87,77.58,77.8,25244.0,72.2646,72.5161,72.246,72.4509,25244.0
2017-09-21 11:20:00,77.79,77.79,77.66,77.68,20805.0,72.4416,72.4416,72.3205,72.3391,20805.0
2017-09-21 11:30:00,77.67,77.79,77.67,77.73,29049.0,72.3298,72.4416,72.3298,72.3857,29049.0
2017-09-21 11:40:00,77.74,77.76,77.71,77.76,19493.0,72.395,72.4136,72.3671,72.4136,19493.0
2017-09-21 11:50:00,77.74,77.87,77.72,77.87,18617.0,72.395,72.5161,72.3764,72.5161,18617.0
2017-09-21 12:00:00,77.88,77.89,77.75,77.83,16153.0,72.5254,72.5347,72.4043,72.4788,16153.0
2017-09-21 12:10:00,77.82,77.86,77.78,77.8,30606.0,72.4695,72.5067,72.4322,72.4509,30606.0
2017-09-21 12:20:00,77.8,77.85,77.79,77.81,31163.0,72.4509,72.4974,72.4416,72.4602,31163.0
2017-09-21 12:30:00,77.81,77.82,77.74,77.77,18991.0,72.4602,72.4695,72.395,72.4229,18991.0
2017-09-21 12:40:00,77.77,77.77,77.61,77.65,11587.0,72.4229,72.4229,72.2739,72.3112,11587.0
2017-09-21 12:50:00,77.65,77.71,77.62,77.63,7047.0,72.3112,72.3671,72.2832,72.2926,7047.0
2017-09-21 13:00:00,77.63,77.74,77.59,77.74,19278.0,72.2926,72.395,72.2553,72.395,19278.0
2017-09-21 13:10:00,77.74,77.8,77.73,77.76,13349.0,72.395,72.4509,72.3857,72.4136,13349.0
2017-09-21 13:20:00,77.76,77.78,77.74,77.74,30113.0,72.4136,72.4322,72.395,72.395,30113.0
2017-09-21 13:30:00,77.74,77.77,77.69,77.74,13461.0,72.395,72.4229,72.3484,72.395,13461.0
2017-09-21 13:40:00,77.75,77.76,77.67,77.72,22133.0,72.4043,72.4136,72.3298,72.3764,22133.0
2017-09-21 13:50:00,77.73,77.8,77.72,77.79,52627.0,72.3857,72.4509,72.3764,72.4416,52627.0
2017-09-21 14:00:00,77.79,77.85,77.74,77.76,16789.0,72.4416,72.4974,72.395,72.4136,16789.0
2017-09-21 14:10:00,77.75,77.78,77.61,77.62,16084.0,72.4043,72.4322,72.2739,72.2832,16084.0
2017-09-21 14:20:00,77.63,77.63,77.48,77.54,25486.0,72.2926,72.2926,72.1529,72.2087,25486.0
2017-09-21 14:30:00,77.54,77.55,77.51,77.51,12632.0,72.2087,72.2181,72.1808,72.1808,12632.0
2017-09-21 14:40:00,77.52,77.57,77.47,77.49,50144.0,72.1901,72.2367,72.1436,72.1622,50144.0
2017-09-21 14:50:00,77.48,77.54,77.46,77.54,13760.0,72.1529,72.2087,72.1342,72.2087,13760.0
2017-09-21 15:00:00,77.54,77.59,77.52,77.55,45227.0,72.2087,72.2553,72.1901,72.2181,45227.0
2017-09-21 15:10:00,77.54,77.57,77.43,77.43,25593.0,72.2087,72.2367,72.1063,72.1063,25593.0
2017-09-21 15:20:00,77.43,77.56,77.43,77.54,23253.0,72.1063,72.2274,72.1063,72.2087,23253.0
2017-09-21 15:30:00,77.53,77.68,77.53,77.64,37343.0,72.1994,72.3391,72.1994,72.3019,37343.0
2017-09-21 15:40:00,77.64,77.79,77.62,77.64,61439.0,72.3019,72.4416,72.2832,72.3019,61439.0
2017-09-21 15:50:00,77.63,77.67,77.57,77.65,85996.0,72.2926,72.3298,72.2367,72.3112,85996.0
2017-09-22 09:30:00,77.44,77.87,77.44,77.72,22842.0,72.1156,72.5161,72.1156,72.3764,22842.0
2017-09-22 09:40:00,77.72,78.04,77.72,78.04,18946.0,72.3764,72.6744,72.3764,72.6744,18946.0
2017-09-22 09:50:00,78.04,78.04,77.84,77.97,16533.0,72.6744,72.6744,72.4881,72.6092,16533.0
2017-09-22 10:00:00,77.96,77.99,77.89,77.92,25916.0,72.5999,72.6278,72.5347,72.5626,25916.0
2017-09-22 10:10:00,77.93,77.97,77.85,77.92,35729.0,72.5719,72.6092,72.4974,72.5626,35729.0
2017-09-22 10:20:00,77.91,77.94,77.84,77.87,47263.0,72.5533,72.5812,72.4881,72.5161,47263.0
2017-09-22 10:30:00,77.86,77.91,77.75,77.88,41800.0,72.5067,72.5533,72.4043,72.5254,41800.0
2017-09-22 10:40:00,77.91,77.98,77.83,77.83,28941.0,72.5533,72.6185,72.4788,72.4788,28941.0
2017-09-22 10:50:00,77.83,77.86,77.69,77.69,41288.0,72.4788,72.5067,72.3484,72.3484,41288.0
2017-09-22 11:00:00,77.68,77.82,77.66,77.82,22887.0,72.3391,72.4695,72.3205,72.4695,22887.0
2017-09-22 11:10:00,77.82,77.98,77.82,77.84,58254.0,72.4695,72.6185,72.4695,72.4881,58254.0
2017-09-22 11:20:00,77.84,77.86,77.69,77.84,15734.0,72.4881,72.5067,72.3484,72.4881,15734.0
2017-09-22 11:30:00,77.85,77.89,77.76,77.87,17274.0,72.4974,72.5347,72.4136,72.5161,17274.0
2017-09-22 11:40:00,77.87,77.97,77.87,77.97,20719.0,72.5161,72.6092,72.5161,72.6092,20719.0
2017-09-22 11:50:00,77.99,78.07,77.95,78.0,52701.0,72.6278,72.7023,72.5906,72.6371,52701.0
2017-09-22 12:00:00,78.0,78.0,77.77,77.82,42442.0,72.6371,72.6371,72.4229,72.4695,42442.0
2017-09-22 12:10:00,77.82,77.84,77.78,77.82,10119.0,72.4695,72.4881,72.4322,72.4695,10119.0
2017-09-22 12:20:00,77.81,77.82,77.77,77.77,11911.0,72.4602,72.4695,72.4229,72.4229,11911.0
2017-09-22 12:30:00,77.78,77.81,77.76,77.79,10342.0,72.4322,72.4602,72.4136,72.4416,10342.0
2017-09-22 12:40:00,77.79,77.85,77.77,77.8,12668.0,72.4416,72.4974,72.4229,72.4509,12668.0
2017-09-22 12:50:00,77.8,77.81,77.75,77.76,15453.0,72.4509,72.4602,72.4043,72.4136,15453.0
2017-09-22 13:00:00,77.76,77.77,77.74,77.76,8568.0,72.4136,72.4229,72.395,72.4136,8568.0
2017-09-22 13:10:00,77.76,77.76,77.66,77.66,13350.0,72.4136,72.4136,72.3205,72.3205,13350.0
2017-09-22 13:20:00,77.65,77.69,77.63,77.66,10352.0,72.3112,72.3484,72.2926,72.3205,10352.0
2017-09-22 13:30:00,77.66,77.7,77.61,77.66,96117.0,72.3205,72.3577,72.2739,72.3205,96117.0
2017-09-22 13:40:00,77.67,77.69,77.52,77.52,30364.0,72.3298,72.3484,72.1901,72.1901,30364.0
2017-09-22 13:50:00,77.52,78.81,77.51,78.64,427903.0,72.1901,73.3914,72.1808,73.2331,427903.0
2017-09-22 14:00:00,78.63,78.68,78.26,78.62,140449.0,73.2238,73.2704,72.8792,73.2145,140449.0
2017-09-22 14:10:00,78.6,78.9,78.55,78.82,136008.0,73.1959,73.4752,73.1493,73.4007,136008.0
2017-09-22 14:20:00,78.82,78.84,78.54,78.62,96782.0,73.4007,73.4194,73.14,73.2145,96782.0
2017-09-22 14:30:00,78.62,78.75,78.6,78.65,54419.0,73.2145,73.3355,73.1959,73.2424,54419.0
2017-09-22 14:40:00,78.62,78.66,78.5,78.63,73203.0,73.2145,73.2517,73.1027,73.2238,73203.0
2017-09-22 14:50:00,78.63,78.67,78.54,78.62,55503.0,73.2238,73.261,73.14,73.2145,55503.0
2017-09-22 15:00:00,78.61,78.83,78.61,78.82,52346.0,73.2052,73.41,73.2052,73.4007,52346.0
2017-09-22 15:10:00,78.82,78.84,78.79,78.83,67836.0,73.4007,73.4194,73.3728,73.41,67836.0
2017-09-22 15:20:00,78.84,78.94,78.81,78.89,89474.0,73.4194,73.5125,73.3914,73.4659,89474.0
2017-09-22 15:30:00,78.89,78.91,78.57,78.59,95379.0,73.4659,73.4845,73.1679,73.1865,95379.0
2017-09-22 15:40:00,78.6,78.6,78.28,78.38,206094.0,73.1959,73.1959,72.8979,72.991,206094.0
2017-09-22 15:50:00,78.37,78.46,78.13,78.22,376997.0,72.9817,73.0655,72.7582,72.842,376997.0
2017-09-25 09:30:00,77.88,78.37,77.86,78.25,186038.0,72.5254,72.9817,72.5067,72.8699,186038.0
2017-09-25 09:40:00,78.31,78.47,77.6,77.6,52803.0,72.9258,73.0748,72.2646,72.2646,52803.0
2017-09-25 09:50:00,77.58,77.95,77.58,77.66,32059.0,72.246,72.5906,72.246,72.3205,32059.0
2017-09-25 10:00:00,77.72,77.92,77.68,77.78,23585.0,72.3764,72.5626,72.3391,72.4322,23585.0
2017-09-25 10:10:00,77.8,77.83,77.47,77.48,24972.0,72.4509,72.4788,72.1436,72.1529,24972.0
2017-09-25 10:20:00,77.49,77.52,77.2,77.24,28004.0,72.1622,72.1901,71.8921,71.9294,28004.0
2017-09-25 10:30:00,77.29,77.43,77.29,77.36,62098.0,71.9759,72.1063,71.9759,72.0411,62098.0
2017-09-25 10:40:00,77.38,77.45,76.99,77.01,61306.0,72.0597,72.1249,71.6966,71.7152,61306.0
2017-09-25 10:50:00,77.01,77.01,76.67,76.68,35495.0,71.7152,71.7152,71.3986,71.4079,35495.0
2017-09-25 11:00:00,76.71,76.74,76.42,76.48,44536.0,71.4358,71.4637,71.1657,71.2216,44536.0
2017-09-25 11:10:00,76.49,76.55,76.29,76.29,47915.0,71.2309,71.2868,71.0447,71.0447,47915.0
2017-09-25 11:20:00,76.28,76.42,76.23,76.42,40416.0,71.0354,71.1657,70.9888,71.1657,40416.0
2017-09-25 11:30:00,76.43,76.44,76.21,76.34,60424.0,71.1751,71.1844,70.9702,71.0912,60424.0
2017-09-25 11:40:00,76.34,76.6,76.34,76.48,44735.0,71.0912,71.3334,71.0912,71.2216,44735.0
2017-09-25 11:50:00,76.48,76.48,76.14,76.26,38997.0,71.2216,71.2216,70.905,71.0167,38997.0
2017-09-25 12:00:00,76.28,76.29,76.07,76.08,34040.0,71.0354,71.0447,70.8398,70.8491,34040.0
2017-09-25 12:10:00,76.09,76.1,75.91,75.97,32498.0,70.8584,70.8677,70.6908,70.7467,32498.0
2017-09-25 12:20:00,75.96,76.09,75.92,76.04,26191.0,70.7374,70.8584,70.7001,70.8119,26191.0
2017-09-25 12:30:00,76.06,76.08,75.98,76.05,24207.0,70.8305,70.8491,70.756,70.8212,24207.0
2017-09-25 12:40:00,76.05,76.33,76.04,76.13,33663.0,70.8212,71.0819,70.8119,70.8957,33663.0
2017-09-25 12:50:00,76.12,76.14,75.82,75.83,42015.0,70.8864,70.905,70.607,70.6163,42015.0
2017-09-25 13:00:00,75.83,75.95,75.83,75.88,26635.0,70.6163,70.7281,70.6163,70.6629,26635.0
2017-09-25 13:10:00,75.89,75.93,75.81,75.85,42020.0,70.6722,70.7094,70.5977,70.6349,42020.0
2017-09-25 13:20:00,75.83,75.87,75.77,75.86,24422.0,70.6163,70.6536,70.5604,70.6442,24422.0
2017-09-25 13:30:00,75.86,76.34,75.82,75.98,145452.0,70.6442,71.0912,70.607,70.756,145452.0
2017-09-25 13:40:00,76.01,76.06,75.88,75.93,36749.0,70.7839,70.8305,70.6629,70.7094,36749.0
2017-09-25 13:50:00,75.94,75.94,75.77,75.83,42580.0,70.7187,70.7187,70.5604,70.6163,42580.0
2017-09-25 14:00:00,75.83,75.89,75.77,75.88,26225.0,70.6163,70.6722,70.5604,70.6629,26225.0
2017-09-25 14:10:00,75.89,75.96,75.88,75.94,55716.0,70.6722,70.7374,70.6629,70.7187,55716.0
2017-09-25 14:20:00,75.95,75.96,75.87,75.92,54682.0,70.7281,70.7374,70.6536,70.7001,54682.0
2017-09-25 14:30:00,75.93,76.05,75.93,76.03,76180.0,70.7094,70.8212,70.7094,70.8026,76180.0
2017-09-25 14:40:00,76.05,76.09,75.94,76.07,30610.0,70.8212,70.8584,70.7187,70.8398,30610.0
2017-09-25 14:50:00,76.06,76.06,75.97,76.03,38782.0,70.8305,70.8305,70.7467,70.8026,38782.0
2017-09-25 15:00:00,76.04,76.1,75.97,75.99,50804.0,70.8119,70.8677,70.7467,70.7653,50804.0
2017-09-25 15:10:00,76.0,76.05,75.97,76.03,67018.0,70.7746,70.8212,70.7467,70.8026,67018.0
2017-09-25 15:20:00,76.03,76.11,75.95,76.06,131206.0,70.8026,70.8771,70.7281,70.8305,131206.0
2017-09-25 15:30:00,76.06,76.19,76.05,76.12,60518.0,70.8305,70.9516,70.8212,70.8864,60518.0
2017-09-25 15:40:00,76.12,76.29,76.05,76.26,105354.0,70.8864,71.0447,70.8212,71.0167,105354.0
2017-09-25 15:50:00,76.27,76.27,76.14,76.23,189335.0,71.0261,71.0261,70.905,70.9888,189335.0
2017-09-26 09:30:00,76.76,77.3,76.75,77.2,43602.0,71.4824,71.9852,71.4731,71.8921,43602.0
2017-09-26 09:40:00,77.29,77.72,77.19,77.52,48803.0,71.9759,72.3764,71.8828,72.1901,48803.0
2017-09-26 09:50:00,77.49,77.79,77.26,77.48,149239.0,72.1622,72.4416,71.948,72.1529,149239.0
2017-09-26 10:00:00,77.49,77.62,77.42,77.48,42275.0,72.1622,72.2832,72.097,72.1529,42275.0
2017-09-26 10:10:00,77.5,77.74,77.48,77.55,29299.0,72.1715,72.395,72.1529,72.2181,29299.0
2017-09-26 10:20:00,77.55,77.62,77.46,77.55,41057.0,72.2181,72.2832,72.1342,72.2181,41057.0
2017-09-26 10:30:00,77.56,77.63,77.5,77.57,35984.0,72.2274,72.2926,72.1715,72.2367,35984.0
2017-09-26 10:40:00,77.57,77.58,77.49,77.5,28698.0,72.2367,72.246,72.1622,72.1715,28698.0
2017-09-26 10:50:00,77.5,77.55,77.31,77.51,33717.0,72.1715,72.2181,71.9946,72.1808,33717.0
2017-09-26 11:00:00,77.5,77.71,77.44,77.71,55167.0,72.1715,72.3671,72.1156,72.3671,55167.0
2017-09-26 11:10:00,77.73,77.84,77.71,77.71,52986.0,72.3857,72.4881,72.3671,72.3671,52986.0
2017-09-26 11:20:00,77.71,77.76,77.48,77.6,46442.0,72.3671,72.4136,72.1529,72.2646,46442.0
2017-09-26 11:30:00,77.6,77.71,77.56,77.7,23634.0,72.2646,72.3671,72.2274,72.3577,23634.0
2017-09-26 11:40:00,77.73,77.73,77.38,77.41,87932.0,72.3857,72.3857,72.0597,72.0877,87932.0
2017-09-26 11:50:00,77.41,77.55,77.35,77.49,51035.0,72.0877,72.2181,72.0318,72.1622,51035.0
2017-09-26 12:00:00,77.5,77.72,77.49,77.66,23035.0,72.1715,72.3764,72.1622,72.3205,23035.0
2017-09-26 12:10:00,77.66,77.68,77.55,77.65,16323.0,72.3205,72.3391,72.2181,72.3112,16323.0
2017-09-26 12:20:00,77.65,77.83,77.63,77.8,23861.0,72.3112,72.4788,72.2926,72.4509,23861.0
2017-09-26 12:30:00,77.8,77.8,77.4,77.43,26778.0,72.4509,72.4509,72.0784,72.1063,26778.0
2017-09-26 12:40:00,77.42,77.52,77.24,77.27,42923.0,72.097,72.1901,71.9294,71.9573,42923.0
2017-09-26 12:50:00,77.28,77.52,77.27,77.33,40019.0,71.9666,72.1901,71.9573,72.0132,40019.0
2017-09-26 13:00:00,77.34,77.39,77.21,77.24,17103.0,72.0225,72.0691,71.9014,71.9294,17103.0
2017-09-26 13:10:00,77.25,77.35,77.21,77.29,12719.0,71.9387,72.0318,71.9014,71.9759,12719.0
2017-09-26 13:20:00,77.29,77.29,77.14,77.26,17855.0,71.9759,71.9759,71.8362,71.948,17855.0
2017-09-26 13:30:00,77.29,77.3,77.18,77.28,24026.0,71.9759,71.9852,71.8735,71.9666,24026.0
2017-09-26 13:40:00,77.29,77.37,77.24,77.35,56774.0,71.9759,72.0504,71.9294,72.0318,56774.0
2017-09-26 13:50:00,77.33,77.38,77.25,77.36,20430.0,72.0132,72.0597,71.9387,72.0411,20430.0
2017-09-26 14:00:00,77.36,77.52,77.34,77.47,17628.0,72.0411,72.1901,72.0225,72.1436,17628.0
2017-09-26 14:10:00,77.47,77.47,77.37,77.42,16669.0,72.1436,72.1436,72.0504,72.097,16669.0
2017-09-26 14:20:00,77.42,77.49,77.36,77.43,19569.0,72.097,72.1622,72.0411,72.1063,19569.0
2017-09-26 14:30:00,77.45,77.48,77.4,77.42,25022.0,72.1249,72.1529,72.0784,72.097,25022.0
2017-09-26 14:40:00,77.42,77.53,77.37,77.5,20949.0,72.097,72.1994,72.0504,72.1715,20949.0
2017-09-26 14:50:00,77.51,77.6,77.51,77.51,23086.0,72.1808,72.2646,72.1808,72.1808,23086.0
2017-09-26 15:00:00,77.5,77.59,77.47,77.56,21287.0,72.1715,72.2553,72.1436,72.2274,21287.0
2017-09-26 15:10:00,77.55,77.59,77.49,77.59,27022.0,72.2181,72.2553,72.1622,72.2553,27022.0
2017-09-26 15:20:00,77.59,77.65,77.55,77.6,29986.0,72.2553,72.3112,72.2181,72.2646,29986.0
2017-09-26 15:30:00,77.6,77.6,77.5,77.55,50131.0,72.2646,72.2646,72.1715,72.2181,50131.0
2017-09-26 15:40:00,77.56,77.69,77.51,77.67,64841.0,72.2274,72.3484,72.1808,72.3298,64841.0
2017-09-26 15:50:00,77.67,77.67,77.59,77.64,136571.0,72.3298,72.3298,72.2553,72.3019,136571.0
2017-09-27 09:30:00,77.85,78.16,77.67,77.87,121769.0,72.4974,72.7861,72.3298,72.5161,121769.0
2017-09-27 09:40:00,77.92,78.0,77.46,77.61,26881.0,72.5626,72.6371,72.1342,72.2739,26881.0
2017-09-27 09:50:00,77.54,77.67,77.28,77.31,21040.0,72.2087,72.3298,71.9666,71.9946,21040.0
2017-09-27 10:00:00,77.33,77.36,77.19,77.23,24704.0,72.0132,72.0411,71.8828,71.9201,24704.0
2017-09-27 10:10:00,77.2,77.42,77.2,77.42,25904.0,71.8921,72.097,71.8921,72.097,25904.0
2017-09-27 10:20:00,77.43,77.5,77.39,77.48,25128.0,72.1063,72.1715,72.0691,72.1529,25128.0
2017-09-27 10:30:00,77.48,77.5,77.38,77.41,38572.0,72.1529,72.1715,72.0597,72.0877,38572.0
2017-09-27 10:40:00,77.42,77.42,77.23,77.23,18022.0,72.097,72.097,71.9201,71.9201,18022.0
2017-09-27 10:50:00,77.23,77.25,77.04,77.11,28400.0,71.9201,71.9387,71.7431,71.8083,28400.0
2017-09-27 11:00:00,77.1,77.37,77.09,77.34,39242.0,71.799,72.0504,71.7897,72.0225,39242.0
2017-09-27 11:10:00,77.36,77.61,77.36,77.55,25922.0,72.0411,72.2739,72.0411,72.2181,25922.0
2017-09-27 11:20:00,77.55,77.61,77.45,77.49,19114.0,72.2181,72.2739,72.1249,72.1622,19114.0
2017-09-27 11:30:00,77.49,77.49,77.37,77.39,28107.0,72.1622,72.1622,72.0504,72.0691,28107.0
2017-09-27 11:40:00,77.4,77.48,77.38,77.4,24966.0,72.0784,72.1529,72.0597,72.0784,24966.0
2017-09-27 11:50:00,77.4,77.52,77.39,77.51,19888.0,72.0784,72.1901,72.0691,72.1808,19888.0
2017-09-27 12:00:00,77.5,77.51,77.45,77.5,13426.0,72.1715,72.1808,72.1249,72.1715,13426.0
2017-09-27 12:10:00,77.51,77.52,77.44,77.44,15188.0,72.1808,72.1901,72.1156,72.1156,15188.0
2017-09-27 12:20:00,77.46,77.51,77.43,77.49,13897.0,72.1342,72.1808,72.1063,72.1622,13897.0
2017-09-27 12:30:00,77.51,77.53,77.47,77.48,40865.0,72.1808,72.1994,72.1436,72.1529,40865.0
2017-09-27 12:40:00,77.48,77.66,77.48,77.66,44029.0,72.1529,72.3205,72.1529,72.3205,44029.0
2017-09-27 12:50:00,77.66,77.66,77.42,77.63,33811.0,72.3205,72.3205,72.097,72.2926,33811.0
2017-09-27 13:00:00,77.63,77.75,77.6,77.74,14906.0,72.2926,72.4043,72.2646,72.395,14906.0
2017-09-27 13:10:00,77.71,77.88,77.71,77.85,58955.0,72.3671,72.5254,72.3671,72.4974,58955.0
2017-09-27 13:20:00,77.83,77.91,77.83,77.83,36863.0,72.4788,72.5533,72.4788,72.4788,36863.0
2017-09-27 13:30:00,77.8,77.92,77.76,77.89,36845.0,72.4509,72.5626,72.4136,72.5347,36845.0
2017-09-27 13:40:00,77.88,77.97,77.88,77.93,26738.0,72.5254,72.6092,72.5254,72.5719,26738.0
2017-09-27 13:50:00,77.92,78.03,77.91,78.01,28320.0,72.5626,72.6651,72.5533,72.6464,28320.0
2017-09-27 14:00:00,78.01,78.14,77.97,78.05,36703.0,72.6464,72.7675,72.6092,72.6837,36703.0
2017-09-27 14:10:00,78.05,78.22,78.05,78.15,43778.0,72.6837,72.842,72.6837,72.7768,43778.0
2017-09-27 14:20:00,78.14,78.15,78.03,78.04,19490.0,72.7675,72.7768,72.6651,72.6744,19490.0
2017-09-27 14:30:00,78.04,78.07,77.97,78.03,22598.0,72.6744,72.7023,72.6092,72.6651,22598.0
2017-09-27 14:40:00,78.04,78.08,78.01,78.06,21303.0,72.6744,72.7116,72.6464,72.693,21303.0
2017-09-27 14:50:00,78.07,78.12,78.05,78.11,17464.0,72.7023,72.7489,72.6837,72.7396,17464.0
2017-09-27 15:00:00,78.11,78.25,78.09,78.23,40619.0,72.7396,72.8699,72.7209,72.8513,40619.0
2017-09-27 15:10:00,78.23,78.34,78.22,78.28,34180.0,72.8513,72.9537,72.842,72.8979,34180.0
2017-09-27 15:20:00,78.29,78.33,78.24,78.31,38127.0,72.9072,72.9444,72.8606,72.9258,38127.0
2017-09-27 15:30:00,78.31,78.35,78.29,78.32,49838.0,72.9258,72.963,72.9072,72.9351,49838.0
2017-09-27 15:40:00,78.32,78.32,78.07,78.08,78257.0,72.9351,72.9351,72.7023,72.7116,78257.0
2017-09-27 15:50:00,78.08,78.18,78.06,78.17,197688.0,72.7116,72.8047,72.693,72.7954,197688.0
2017-09-28 09:30:00,77.83,78.45,77.83,78.04,35769.0,72.4788,73.0562,72.4788,72.6744,35769.0
2017-09-28 09:40:00,78.04,78.04,77.75,78.03,10504.0,72.6744,72.6744,72.4043,72.6651,10504.0
2017-09-28 09:50:00,78.03,78.28,78.01,78.08,27398.0,72.6651,72.8979,72.6464,72.7116,27398.0
2017-09-28 10:00:00,78.11,78.34,78.0,78.31,26740.0,72.7396,72.9537,72.6371,72.9258,26740.0
2017-09-28 10:10:00,78.34,78.58,78.34,78.58,28918.0,72.9537,73.1772,72.9537,73.1772,28918.0
2017-09-28 10:20:00,78.56,78.59,78.44,78.46,24413.0,73.1586,73.1865,73.0469,73.0655,24413.0
2017-09-28 10:30:00,78.42,78.45,78.23,78.33,14944.0,73.0282,73.0562,72.8513,72.9444,14944.0
2017-09-28 10:40:00,78.3,78.41,78.22,78.4,15908.0,72.9165,73.0189,72.842,73.0096,15908.0
2017-09-28 10:50:00,78.45,78.57,78.4,78.48,23856.0,73.0562,73.1679,73.0096,73.0841,23856.0
2017-09-28 11:00:00,78.48,78.54,78.39,78.4,23597.0,73.0841,73.14,73.0003,73.0096,23597.0
2017-09-28 11:10:00,78.4,78.51,78.39,78.45,29313.0,73.0096,73.112,73.0003,73.0562,29313.0
2017-09-28 11:20:00,78.45,78.55,78.38,78.5,26199.0,73.0562,73.1493,72.991,73.1027,26199.0
2017-09-28 11:30:00,78.51,78.52,78.38,78.38,18158.0,73.112,73.1214,72.991,72.991,18158.0
2017-09-28 11:40:00,78.38,78.49,78.37,78.38,19689.0,72.991,73.0934,72.9817,72.991,19689.0
2017-09-28 11:50:00,78.38,78.44,78.37,78.39,11805.0,72.991,73.0469,72.9817,73.0003,11805.0
2017-09-28 12:00:00,78.4,78.44,78.35,78.43,8938.0,73.0096,73.0469,72.963,73.0375,8938.0
2017-09-28 12:10:00,78.42,78.45,78.38,78.4,10561.0,73.0282,73.0562,72.991,73.0096,10561.0
2017-09-28 12:20:00,78.38,78.54,78.38,78.52,14473.0,72.991,73.14,72.991,73.1214,14473.0
2017-09-28 12:30:00,78.54,78.6,78.48,78.48,11597.0,73.14,73.1959,73.0841,73.0841,11597.0
2017-09-28 12:40:00,78.49,78.54,78.4,78.52,17431.0,73.0934,73.14,73.0096,73.1214,17431.0
2017-09-28 12:50:00,78.53,78.59,78.51,78.55,10853.0,73.1307,73.1865,73.112,73.1493,10853.0
2017-09-28 13:00:00,78.58,78.71,78.57,78.71,19566.0,73.1772,73.2983,73.1679,73.2983,19566.0
2017-09-28 13:10:00,78.7,78.89,78.66,78.89,30596.0,73.289,73.4659,73.2517,73.4659,30596.0
2017-09-28 13:20:00,78.9,79.07,78.9,79.01,39986.0,73.4752,73.6335,73.4752,73.5777,39986.0
2017-09-28 13:30:00,79.01,79.03,78.82,78.88,37354.0,73.5777,73.5963,73.4007,73.4566,37354.0
2017-09-28 13:40:00,78.89,79.0,78.81,79.0,28650.0,73.4659,73.5684,73.3914,73.5684,28650.0
2017-09-28 13:50:00,79.0,79.02,78.95,78.98,44037.0,73.5684,73.587,73.5218,73.5497,44037.0
2017-09-28 14:00:00,78.99,79.13,78.96,79.1,46153.0,73.559,73.6894,73.5311,73.6615,46153.0
2017-09-28 14:10:00,79.1,79.3,79.09,79.3,59501.0,73.6615,73.8477,73.6522,73.8477,59501.0
2017-09-28 14:20:00,79.3,79.3,79.11,79.2,34379.0,73.8477,73.8477,73.6708,73.7546,34379.0
2017-09-28 14:30:00,79.19,79.25,79.17,79.2,35184.0,73.7453,73.8012,73.7267,73.7546,35184.0
2017-09-28 14:40:00,79.21,79.28,79.16,79.25,81726.0,73.7639,73.8291,73.7174,73.8012,81726.0
2017-09-28 14:50:00,79.26,79.43,79.24,79.39,45384.0,73.8105,73.9688,73.7919,73.9315,45384.0
2017-09-28 15:00:00,79.39,79.48,79.32,79.46,113047.0,73.9315,74.0154,73.8664,73.9967,113047.0
2017-09-28 15:10:00,79.45,79.58,79.43,79.57,75402.0,73.9874,74.1085,73.9688,74.0992,75402.0
2017-09-28 15:20:00,79.58,79.58,79.13,79.21,66622.0,74.1085,74.1085,73.6894,73.7639,66622.0
2017-09-28 15:30:00,79.21,79.24,79.14,79.17,47667.0,73.7639,73.7919,73.6987,73.7267,47667.0
2017-09-28 15:40:00,79.17,79.17,79.01,79.05,104769.0,73.7267,73.7267,73.5777,73.6149,104769.0
2017-09-28 15:50:00,79.05,79.12,79.02,79.09,201761.0,73.6149,73.6801,73.587,73.6522,201761.0
2017-09-29 09:30:00,79.11,79.53,78.97,79.5,43034.0,73.6708,74.0619,73.5404,74.034,43034.0
2017-09-29 09:40:00,79.5,79.64,79.36,79.61,35306.0,74.034,74.1644,73.9036,74.1364,35306.0
2017-09-29 09:50:00,79.61,79.61,79.36,79.4,33030.0,74.1364,74.1364,73.9036,73.9409,33030.0
2017-09-29 10:00:00,79.38,79.5,79.29,79.48,18744.0,73.9222,74.034,73.8384,74.0154,18744.0
2017-09-29 10:10:00,79.47,79.6,79.44,79.51,27467.0,74.006,74.1271,73.9781,74.0433,27467.0
2017-09-29 10:20:00,79.52,79.54,79.35,79.35,18970.0,74.0526,74.0712,73.8943,73.8943,18970.0
2017-09-29 10:30:00,79.39,79.52,79.37,79.49,18373.0,73.9315,74.0526,73.9129,74.0247,18373.0
2017-09-29 10:40:00,79.48,79.53,79.36,79.37,40971.0,74.0154,74.0619,73.9036,73.9129,40971.0
2017-09-29 10:50:00,79.37,79.47,79.32,79.42,24993.0,73.9129,74.006,73.8664,73.9595,24993.0
2017-09-29 11:00:00,79.42,79.55,79.4,79.53,28262.0,73.9595,74.0805,73.9409,74.0619,28262.0
2017-09-29 11:10:00,79.53,79.55,79.49,79.54,21988.0,74.0619,74.0805,74.0247,74.0712,21988.0
2017-09-29 11:20:00,79.54,79.67,79.54,79.66,25455.0,74.0712,74.1923,74.0712,74.183,25455.0
2017-09-29 11:30:00,79.66,79.66,79.49,79.6,30639.0,74.183,74.183,74.0247,74.1271,30639.0
2017-09-29 11:40:00,79.6,79.6,79.53,79.56,14699.0,74.1271,74.1271,74.0619,74.0899,14699.0
2017-09-29 11:50:00,79.56,79.65,79.56,79.6,10953.0,74.0899,74.1737,74.0899,74.1271,10953.0
2017-09-29 12:00:00,79.6,79.61,79.56,79.6,14018.0,74.1271,74.1364,74.0899,74.1271,14018.0
2017-09-29 12:10:00,79.61,79.69,79.58,79.64,34282.0,74.1364,74.2109,74.1085,74.1644,34282.0
2017-09-29 12:20:00,79.65,79.71,79.62,79.7,23739.0,74.1737,74.2295,74.1457,74.2202,23739.0
2017-09-29 12:30:00,79.7,79.7,79.56,79.56,12742.0,74.2202,74.2202,74.0899,74.0899,12742.0
2017-09-29 12:40:00,79.56,79.56,79.46,79.48,15218.0,74.0899,74.0899,73.9967,74.0154,15218.0
2017-09-29 12:50:00,79.48,79.53,79.48,79.5,18196.0,74.0154,74.0619,74.0154,74.034,18196.0
2017-09-29 13:00:00,79.5,79.5,79.41,79.44,15774.0,74.034,74.034,73.9502,73.9781,15774.0
2017-09-29 13:10:00,79.45,79.49,79.41,79.47,14793.0,73.9874,74.0247,73.9502,74.006,14793.0
2017-09-29 13:20:00,79.47,79.53,79.47,79.52,12945.0,74.006,74.0619,74.006,74.0526,12945.0
2017-09-29 13:30:00,79.51,79.52,79.45,79.45,15440.0,74.0433,74.0526,73.9874,73.9874,15440.0
2017-09-29 13:40:00,79.45,79.47,79.36,79.39,12187.0,73.9874,74.006,73.9036,73.9315,12187.0
2017-09-29 13:50:00,79.39,79.44,79.39,79.44,14898.0,73.9315,73.9781,73.9315,73.9781,14898.0
2017-09-29 14:00:00,79.44,79.44,79.35,79.41,23935.0,73.9781,73.9781,73.8943,73.9502,23935.0
2017-09-29 14:10:00,79.41,79.44,79.35,79.41,20868.0,73.9502,73.9781,73.8943,73.9502,20868.0
2017-09-29 14:20:00,79.41,79.42,79.34,79.38,20427.0,73.9502,73.9595,73.885,73.9222,20427.0
2017-09-29 14:30:00,79.39,79.39,79.32,79.34,26316.0,73.9315,73.9315,73.8664,73.885,26316.0
2017-09-29 14:40:00,79.34,79.36,79.3,79.3,25546.0,73.885,73.9036,73.8477,73.8477,25546.0
2017-09-29 14:50:00,79.3,79.31,79.23,79.28,15824.0,73.8477,73.857,73.7825,73.8291,15824.0
2017-09-29 15:00:00,79.31,79.4,79.28,79.34,19820.0,73.857,73.9409,73.8291,73.885,19820.0
2017-09-29 15:10:00,79.35,79.44,79.35,79.42,21446.0,73.8943,73.9781,73.8943,73.9595,21446.0
2017-09-29 15:20:00,79.42,79.47,79.32,79.32,27556.0,73.9595,74.006,73.8664,73.8664,27556.0
2017-09-29 15:30:00,79.31,79.4,79.31,79.38,28976.0,73.857,73.9409,73.857,73.9222,28976.0
2017-09-29 15:40:00,79.38,79.55,79.38,79.53,48534.0,73.9222,74.0805,73.9222,74.0619,48534.0
2017-09-29 15:50:00,79.53,79.62,79.52,79.58,137804.0,74.0619,74.1457,74.0526,74.1085,137804.0
2017-10-02 09:30:00,79.79,80.26,79.37,80.07,35400.0,74.304,74.7417,73.9129,74.5648,35400.0
2017-10-02 09:40:00,80.02,80.26,79.96,80.07,23600.0,74.5182,74.7417,74.4624,74.5648,23600.0
2017-10-02 09:50:00,80.1,80.4,80.05,80.23,39834.0,74.5927,74.8721,74.5462,74.7138,39834.0
2017-10-02 10:00:00,80.08,80.3,80.07,80.25,28549.0,74.5741,74.779,74.5648,74.7324,28549.0
2017-10-02 10:10:00,80.25,80.4,80.19,80.33,22643.0,74.7324,74.8721,74.6765,74.8069,22643.0
2017-10-02 10:20:00,80.29,80.35,79.96,79.96,19225.0,74.7697,74.8255,74.4624,74.4624,19225.0
2017-10-02 10:30:00,79.99,80.13,79.75,79.81,74564.0,74.4903,74.6207,74.2668,74.3227,74564.0
2017-10-02 10:40:00,79.82,79.82,79.53,79.61,20600.0,74.332,74.332,74.0619,74.1364,20600.0
2017-10-02 10:50:00,79.61,79.64,79.21,79.32,20346.0,74.1364,74.1644,73.7639,73.8664,20346.0
2017-10-02 11:00:00,79.3,79.3,79.05,79.14,26321.0,73.8477,73.8477,73.6149,73.6987,26321.0
2017-10-02 11:10:00,79.16,79.41,79.15,79.4,27885.0,73.7174,73.9502,73.708,73.9409,27885.0
2017-10-02 11:20:00,79.4,79.59,79.25,79.56,20194.0,73.9409,74.1178,73.8012,74.0899,20194.0
2017-10-02 11:30:00,79.59,79.63,79.49,79.6,24009.0,74.1178,74.155,74.0247,74.1271,24009.0
2017-10-02 11:40:00,79.61,79.61,79.41,79.48,19223.0,74.1364,74.1364,73.9502,74.0154,19223.0
2017-10-02 11:50:00,79.48,79.5,79.38,79.43,16715.0,74.0154,74.034,73.9222,73.9688,16715.0
2017-10-02 12:00:00,79.44,79.62,79.44,79.57,17473.0,73.9781,74.1457,73.9781,74.0992,17473.0
2017-10-02 12:10:00,79.59,79.73,79.58,79.71,22926.0,74.1178,74.2482,74.1085,74.2295,22926.0
2017-10-02 12:20:00,79.73,79.74,79.7,79.72,9641.0,74.2482,74.2575,74.2202,74.2389,9641.0
2017-10-02 12:30:00,79.72,79.73,79.67,79.7,18906.0,74.2389,74.2482,74.1923,74.2202,18906.0
2017-10-02 12:40:00,79.7,79.86,79.7,79.73,17366.0,74.2202,74.3692,74.2202,74.2482,17366.0
2017-10-02 12:50:00,79.73,79.76,79.72,79.73,16855.0,74.2482,74.2761,74.2389,74.2482,16855.0
2017-10-02 13:00:00,79.73,79.76,79.68,79.69,23179.0,74.2482,74.2761,74.2016,74.2109,23179.0
2017-10-02 13:10:00,79.71,79.73,79.66,79.67,11895.0,74.2295,74.2482,74.183,74.1923,11895.0
2017-10-02 13:20:00,79.67,79.67,79.6,79.61,14194.0,74.1923,74.1923,74.1271,74.1364,14194.0
2017-10-02 13:30:00,79.61,79.72,79.6,79.69,35533.0,74.1364,74.2389,74.1271,74.2109,35533.0
2017-10-02 13:40:00,79.67,79.69,79.55,79.6,31164.0,74.1923,74.2109,74.0805,74.1271,31164.0
2017-10-02 13:50:00,79.6,79.62,79.55,79.55,33756.0,74.1271,74.1457,74.0805,74.0805,33756.0
2017-10-02 14:00:00,79.56,79.69,79.56,79.67,18763.0,74.0899,74.2109,74.0899,74.1923,18763.0
2017-10-02 14:10:00,79.69,79.78,79.67,79.76,27095.0,74.2109,74.2947,74.1923,74.2761,27095.0
2017-10-02 14:20:00,79.75,79.79,79.7,79.76,37366.0,74.2668,74.304,74.2202,74.2761,37366.0
2017-10-02 14:30:00,79.77,79.96,79.77,79.92,21871.0,74.2854,74.4624,74.2854,74.4251,21871.0
2017-10-02 14:40:00,79.93,79.95,79.86,79.87,12689.0,74.4344,74.453,74.3692,74.3785,12689.0
2017-10-02 14:50:00,79.87,79.87,79.82,79.82,19130.0,74.3785,74.3785,74.332,74.332,19130.0
2017-10-02 15:00:00,79.83,79.83,79.78,79.8,23028.0,74.3413,74.3413,74.2947,74.3134,23028.0
2017-10-02 15:10:00,79.8,79.8,79.69,79.77,26628.0,74.3134,74.3134,74.2109,74.2854,26628.0
2017-10-02 15:20:00,79.76,79.84,79.75,79.75,57267.0,74.2761,74.3506,74.2668,74.2668,57267.0
2017-10-02 15:30:00,79.75,79.84,79.71,79.84,33756.0,74.2668,74.3506,74.2295,74.3506,33756.0
2017-10-02 15:40:00,79.86,79.93,79.84,79.87,66112.0,74.3692,74.4344,74.3506,74.3785,66112.0
2017-10-02 15:50:00,79.86,79.93,79.79,79.93,88615.0,74.3692,74.4344,74.304,74.4344,88615.0
2017-10-03 09:30:00,79.72,79.72,79.13,79.46,82436.0,74.2389,74.2389,73.6894,73.9967,82436.0
2017-10-03 09:40:00,79.46,79.69,79.37,79.6,54523.0,73.9967,74.2109,73.9129,74.1271,54523.0
2017-10-03 09:50:00,79.62,79.86,79.51,79.76,22010.0,74.1457,74.3692,74.0433,74.2761,22010.0
2017-10-03 10:00:00,79.73,79.78,79.55,79.64,65496.0,74.2482,74.2947,74.0805,74.1644,65496.0
2017-10-03 10:10:00,79.64,79.77,79.59,79.63,24630.0,74.1644,74.2854,74.1178,74.155,24630.0
2017-10-03 10:20:00,79.6,79.75,79.6,79.63,43057.0,74.1271,74.2668,74.1271,74.155,43057.0
2017-10-03 10:30:00,79.66,79.71,79.54,79.59,61648.0,74.183,74.2295,74.0712,74.1178,61648.0
2017-10-03 10:40:00,79.59,79.64,79.56,79.63,31207.0,74.1178,74.1644,74.0899,74.155,31207.0
2017-10-03 10:50:00,79.62,79.63,79.58,79.6,30667.0,74.1457,74.155,74.1085,74.1271,30667.0
2017-10-03 11:00:00,79.61,79.61,79.5,79.6,19539.0,74.1364,74.1364,74.034,74.1271,19539.0
2017-10-03 11:10:00,79.6,79.64,79.55,79.61,15915.0,74.1271,74.1644,74.0805,74.1364,15915.0
2017-10-03 11:20:00,79.61,79.73,79.59,79.66,17802.0,74.1364,74.2482,74.1178,74.183,17802.0
2017-10-03 11:30:00,79.67,79.73,79.63,79.63,11961.0,74.1923,74.2482,74.155,74.155,11961.0
2017-10-03 11:40:00,79.64,79.72,79.62,79.72,21533.0,74.1644,74.2389,74.1457,74.2389,21533.0
2017-10-03 11:50:00,79.72,79.77,79.64,79.74,13975.0,74.2389,74.2854,74.1644,74.2575,13975.0
2017-10-03 12:00:00,79.76,79.85,79.7,79.79,29707.0,74.2761,74.3599,74.2202,74.304,29707.0
2017-10-03 12:10:00,79.81,79.91,79.7,79.84,16275.0,74.3227,74.4158,74.2202,74.3506,16275.0
2017-10-03 12:20:00,79.86,79.97,79.79,79.96,17551.0,74.3692,74.4717,74.304,74.4624,17551.0
2017-10-03 12:30:00,79.96,80.1,79.96,80.1,42088.0,74.4624,74.5927,74.4624,74.5927,42088.0
2017-10-03 12:40:00,80.1,80.16,80.04,80.16,23988.0,74.5927,74.6486,74.5369,74.6486,23988.0
2017-10-03 12:50:00,80.17,80.18,80.09,80.09,10691.0,74.6579,74.6672,74.5834,74.5834,10691.0
2017-10-03 13:00:00,80.08,80.11,79.94,79.95,42602.0,74.5741,74.602,74.4437,74.453,42602.0
2017-10-03 13:10:00,79.95,79.95,79.86,79.91,19017.0,74.453,74.453,74.3692,74.4158,19017.0
2017-10-03 13:20:00,79.91,79.95,79.89,79.95,18171.0,74.4158,74.453,74.3972,74.453,18171.0
2017-10-03 13:30:00,79.95,79.97,79.92,79.96,23052.0,74.453,74.4717,74.4251,74.4624,23052.0
2017-10-03 13:40:00,79.98,80.01,79.86,79.92,35749.0,74.481,74.5089,74.3692,74.4251,35749.0
2017-10-03 13:50:00,79.92,79.93,79.66,79.67,48945.0,74.4251,74.4344,74.183,74.1923,48945.0
2017-10-03 14:00:00,79.66,79.73,79.58,79.61,27974.0,74.183,74.2482,74.1085,74.1364,27974.0
2017-10-03 14:10:00,79.61,79.64,79.52,79.56,25850.0,74.1364,74.1644,74.0526,74.0899,25850.0
2017-10-03 14:20:00,79.56,79.63,79.55,79.59,38613.0,74.0899,74.155,74.0805,74.1178,38613.0
2017-10-03 14:30:00,79.59,79.59,79.4,79.4,21131.0,74.1178,74.1178,73.9409,73.9409,21131.0
2017-10-03 14:40:00,79.4,79.47,79.38,79.4,21874.0,73.9409,74.006,73.9222,73.9409,21874.0
2017-10-03 14:50:00,79.39,79.54,79.38,79.53,30418.0,73.9315,74.0712,73.9222,74.0619,30418.0
2017-10-03 15:00:00,79.54,79.55,79.5,79.52,20271.0,74.0712,74.0805,74.034,74.0526,20271.0
2017-10-03 15:10:00,79.52,79.53,79.45,79.53,27493.0,74.0526,74.0619,73.9874,74.0619,27493.0
2017-10-03 15:20:00,79.53,79.56,79.5,79.51,27247.0,74.0619,74.0899,74.034,74.0433,27247.0
2017-10-03 15:30:00,79.52,79.54,79.47,79.52,43915.0,74.0526,74.0712,74.006,74.0526,43915.0
2017-10-03 15:40:00,79.52,79.57,79.48,79.5,58948.0,74.0526,74.0992,74.0154,74.034,58948.0
2017-10-03 15:50:00,79.5,79.51,79.47,79.48,128782.0,74.034,74.0433,74.006,74.0154,128782.0
2017-10-04 09:30:00,79.26,79.63,79.05,79.43,57316.0,73.8105,74.155,73.6149,73.9688,57316.0
2017-10-04 09:40:00,79.33,79.49,79.31,79.44,18352.0,73.8757,74.0247,73.857,73.9781,18352.0
2017-10-04 09:50:00,79.46,79.5,79.24,79.41,21319.0,73.9967,74.034,73.7919,73.9502,21319.0
2017-10-04 10:00:00,79.39,79.39,79.12,79.12,12805.0,73.9315,73.9315,73.6801,73.6801,12805.0
2017-10-04 10:10:00,79.08,79.15,78.9,79.07,57565.0,73.6429,73.708,73.4752,73.6335,57565.0
2017-10-04 10:20:00,79.08,79.13,78.96,79.13,12049.0,73.6429,73.6894,73.5311,73.6894,12049.0
2017-10-04 10:30:00,79.16,79.25,79.07,79.24,19719.0,73.7174,73.8012,73.6335,73.7919,19719.0
2017-10-04 10:40:00,79.24,79.28,79.15,79.15,26420.0,73.7919,73.8291,73.708,73.708,26420.0
2017-10-04 10:50:00,79.15,79.26,79.07,79.22,8217.0,73.708,73.8105,73.6335,73.7732,8217.0
2017-10-04 11:00:00,79.2,79.25,79.17,79.19,13665.0,73.7546,73.8012,73.7267,73.7453,13665.0
2017-10-04 11:10:00,79.2,79.27,79.16,79.25,9218.0,73.7546,73.8198,73.7174,73.8012,9218.0
2017-10-04 11:20:00,79.25,79.3,79.18,79.2,17827.0,73.8012,73.8477,73.736,73.7546,17827.0
2017-10-04 11:30:00,79.2,79.26,79.19,79.23,14631.0,73.7546,73.8105,73.7453,73.7825,14631.0
2017-10-04 11:40:00,79.22,79.25,79.17,79.21,10450.0,73.7732,73.8012,73.7267,73.7639,10450.0
2017-10-04 11:50:00,79.22,79.36,79.1,79.31,25841.0,73.7732,73.9036,73.6615,73.857,25841.0
2017-10-04 12:00:00,79.31,79.31,79.22,79.22,10509.0,73.857,73.857,73.7732,73.7732,10509.0
2017-10-04 12:10:00,79.24,79.25,79.16,79.18,8915.0,73.7919,73.8012,73.7174,73.736,8915.0
2017-10-04 12:20:00,79.19,79.2,79.09,79.09,5179.0,73.7453,73.7546,73.6522,73.6522,5179.0
2017-10-04 12:30:00,79.09,79.13,79.01,79.03,15547.0,73.6522,73.6894,73.5777,73.5963,15547.0
2017-10-04 12:40:00,79.03,79.04,78.98,79.02,9885.0,73.5963,73.6056,73.5497,73.587,9885.0
2017-10-04 12:50:00,79.01,79.04,78.98,79.01,10323.0,73.5777,73.6056,73.5497,73.5777,10323.0
2017-10-04 13:00:00,79.03,79.03,78.92,78.95,67954.0,73.5963,73.5963,73.4939,73.5218,67954.0
2017-10-04 13:10:00,78.95,78.95,78.8,78.8,11818.0,73.5218,73.5218,73.3821,73.3821,11818.0
2017-10-04 13:20:00,78.8,78.83,78.77,78.77,18510.0,73.3821,73.41,73.3542,73.3542,18510.0
2017-10-04 13:30:00,78.77,78.78,78.62,78.63,27582.0,73.3542,73.3635,73.2145,73.2238,27582.0
2017-10-04 13:40:00,78.65,78.65,78.54,78.54,20629.0,73.2424,73.2424,73.14,73.14,20629.0
2017-10-04 13:50:00,78.54,78.54,78.28,78.34,52306.0,73.14,73.14,72.8979,72.9537,52306.0
2017-10-04 14:00:00,78.34,78.48,78.33,78.43,43314.0,72.9537,73.0841,72.9444,73.0375,43314.0
2017-10-04 14:10:00,78.43,78.44,78.24,78.28,49893.0,73.0375,73.0469,72.8606,72.8979,49893.0
2017-10-04 14:20:00,78.29,78.43,78.27,78.37,39378.0,72.9072,73.0375,72.8885,72.9817,39378.0
2017-10-04 14:30:00,78.41,78.41,78.24,78.25,38959.0,73.0189,73.0189,72.8606,72.8699,38959.0
2017-10-04 14:40:00,78.26,78.26,78.15,78.19,72709.0,72.8792,72.8792,72.7768,72.814,72709.0
2017-10-04 14:50:00,78.2,78.23,78.1,78.13,43460.0,72.8234,72.8513,72.7302,72.7582,43460.0
2017-10-04 15:00:00,78.13,78.13,77.96,78.03,65590.0,72.7582,72.7582,72.5999,72.6651,65590.0
2017-10-04 15:10:00,78.03,78.21,77.99,78.14,51956.0,72.6651,72.8327,72.6278,72.7675,51956.0
2017-10-04 15:20:00,78.14,78.14,77.85,77.85,66100.0,72.7675,72.7675,72.4974,72.4974,66100.0
2017-10-04 15:30:00,77.86,77.93,77.76,77.77,106485.0,72.5067,72.5719,72.4136,72.4229,106485.0
2017-10-04 15:40:00,77.77,77.77,77.48,77.49,187562.0,72.4229,72.4229,72.1529,72.1622,187562.0
2017-10-04 15:50:00,77.49,77.69,77.33,77.68,385385.0,72.1622,72.3484,72.0132,72.3391,385385.0
2017-10-05 09:30:00,77.62,78.2,77.62,78.11,173499.0,72.2832,72.8234,72.2832,72.7396,173499.0
2017-10-05 09:40:00,78.15,78.2,78.02,78.12,252825.0,72.7768,72.8234,72.6557,72.7489,252825.0
2017-10-05 09:50:00,78.12,78.67,78.12,78.37,72022.0,72.7489,73.261,72.7489,72.9817,72022.0
2017-10-05 10:00:00,78.46,78.54,78.32,78.38,51226.0,73.0655,73.14,72.9351,72.991,51226.0
2017-10-05 10:10:00,78.39,78.57,78.36,78.55,57198.0,73.0003,73.1679,72.9724,73.1493,57198.0
2017-10-05 10:20:00,78.55,78.55,78.32,78.4,45398.0,73.1493,73.1493,72.9351,73.0096,45398.0
2017-10-05 10:30:00,78.41,78.42,78.18,78.19,33805.0,73.0189,73.0282,72.8047,72.814,33805.0
2017-10-05 10:40:00,78.19,78.43,78.18,78.37,51240.0,72.814,73.0375,72.8047,72.9817,51240.0
2017-10-05 10:50:00,78.38,78.38,78.2,78.22,27252.0,72.991,72.991,72.8234,72.842,27252.0
2017-10-05 11:00:00,78.24,78.26,78.04,78.04,25518.0,72.8606,72.8792,72.6744,72.6744,25518.0
2017-10-05 11:10:00,78.04,78.2,78.04,78.17,20414.0,72.6744,72.8234,72.6744,72.7954,20414.0
2017-10-05 11:20:00,78.17,78.18,78.03,78.06,50072.0,72.7954,72.8047,72.6651,72.693,50072.0
2017-10-05 11:30:00,78.06,78.08,77.84,77.87,44928.0,72.693,72.7116,72.4881,72.5161,44928.0
2017-10-05 11:40:00,77.88,77.91,77.56,77.6,108130.0,72.5254,72.5533,72.2274,72.2646,108130.0
2017-10-05 11:50:00,77.61,77.96,77.61,77.76,42109.0,72.2739,72.5999,72.2739,72.4136,42109.0
2017-10-05 12:00:00,77.76,77.79,77.59,77.59,61754.0,72.4136,72.4416,72.2553,72.2553,61754.0
2017-10-05 12:10:00,77.59,77.65,77.53,77.55,32342.0,72.2553,72.3112,72.1994,72.2181,32342.0
2017-10-05 12:20:00,77.56,77.58,77.4,77.4,51047.0,72.2274,72.246,72.0784,72.0784,51047.0
2017-10-05 12:30:00,77.41,77.41,77.27,77.27,88369.0,72.0877,72.0877,71.9573,71.9573,88369.0
2017-10-05 12:40:00,77.28,77.35,77.22,77.31,47609.0,71.9666,72.0318,71.9107,71.9946,47609.0
2017-10-05 12:50:00,77.32,77.36,77.23,77.25,81551.0,72.0039,72.0411,71.9201,71.9387,81551.0
2017-10-05 13:00:00,77.26,77.35,77.26,77.31,65665.0,71.948,72.0318,71.948,71.9946,65665.0
2017-10-05 13:10:00,77.3,77.31,77.24,77.29,78940.0,71.9852,71.9946,71.9294,71.9759,78940.0
2017-10-05 13:20:00,77.29,77.31,77.19,77.23,33344.0,71.9759,71.9946,71.8828,71.9201,33344.0
2017-10-05 13:30:00,77.24,77.54,77.23,77.53,49667.0,71.9294,72.2087,71.9201,72.1994,49667.0
2017-10-05 13:40:00,77.55,77.6,77.45,77.45,41511.0,72.2181,72.2646,72.1249,72.1249,41511.0
2017-10-05 13:50:00,77.43,77.48,77.39,77.47,66024.0,72.1063,72.1529,72.0691,72.1436,66024.0
2017-10-05 14:00:00,77.47,77.49,77.4,77.44,40754.0,72.1436,72.1622,72.0784,72.1156,40754.0
2017-10-05 14:10:00,77.45,77.65,77.45,77.65,57866.0,72.1249,72.3112,72.1249,72.3112,57866.0
2017-10-05 14:20:00,77.65,77.82,77.65,77.67,49080.0,72.3112,72.4695,72.3112,72.3298,49080.0
2017-10-05 14:30:00,77.67,77.68,77.49,77.51,44323.0,72.3298,72.3391,72.1622,72.1808,44323.0
2017-10-05 14:40:00,77.51,77.61,77.49,77.5,38350.0,72.1808,72.2739,72.1622,72.1715,38350.0
2017-10-05 14:50:00,77.5,77.61,77.47,77.49,53958.0,72.1715,72.2739,72.1436,72.1622,53958.0
2017-10-05 15:00:00,77.49,77.53,77.47,77.48,58189.0,72.1622,72.1994,72.1436,72.1529,58189.0
2017-10-05 15:10:00,77.47,77.58,77.43,77.47,59995.0,72.1436,72.246,72.1063,72.1436,59995.0
2017-10-05 15:20:00,77.48,77.52,77.29,77.29,65315.0,72.1529,72.1901,71.9759,71.9759,65315.0
2017-10-05 15:30:00,77.28,77.48,77.25,77.39,115112.0,71.9666,72.1529,71.9387,72.0691,115112.0
2017-10-05 15:40:00,77.39,77.39,77.26,77.27,117179.0,72.0691,72.0691,71.948,71.9573,117179.0
2017-10-05 15:50:00,77.27,77.28,77.12,77.24,201481.0,71.9573,71.9666,71.8176,71.9294,201481.0
2017-10-06 09:30:00,77.35,77.55,77.29,77.54,54785.0,72.0318,72.2181,71.9759,72.2087,54785.0
2017-10-06 09:40:00,77.54,77.71,77.5,77.52,35028.0,72.2087,72.3671,72.1715,72.1901,35028.0
2017-10-06 09:50:00,77.49,77.49,77.19,77.29,29776.0,72.1622,72.1622,71.8828,71.9759,29776.0
2017-10-06 10:00:00,77.27,77.45,77.24,77.27,68669.0,71.9573,72.1249,71.9294,71.9573,68669.0
2017-10-06 10:10:00,77.28,77.29,76.9,76.9,16744.0,71.9666,71.9759,71.6127,71.6127,16744.0
2017-10-06 10:20:00,76.94,77.06,76.91,77.0,27582.0,71.65,71.7617,71.6221,71.7059,27582.0
2017-10-06 10:30:00,77.0,77.16,76.97,76.99,41952.0,71.7059,71.8549,71.6779,71.6966,41952.0
2017-10-06 10:40:00,77.0,77.0,76.88,76.99,30309.0,71.7059,71.7059,71.5941,71.6966,30309.0
2017-10-06 10:50:00,76.99,77.0,76.84,76.94,20803.0,71.6966,71.7059,71.5569,71.65,20803.0
2017-10-06 11:00:00,76.97,77.04,76.94,77.01,31558.0,71.6779,71.7431,71.65,71.7152,31558.0
2017-10-06 11:10:00,77.02,77.08,77.0,77.02,21061.0,71.7245,71.7804,71.7059,71.7245,21061.0
2017-10-06 11:20:00,77.03,77.13,77.0,77.13,16069.0,71.7338,71.8269,71.7059,71.8269,16069.0
2017-10-06 11:30:00,77.12,77.31,77.09,77.23,61574.0,71.8176,71.9946,71.7897,71.9201,61574.0
2017-10-06 11:40:00,77.23,77.29,77.18,77.27,19482.0,71.9201,71.9759,71.8735,71.9573,19482.0
2017-10-06 11:50:00,77.26,77.3,77.18,77.19,23091.0,71.948,71.9852,71.8735,71.8828,23091.0
2017-10-06 12:00:00,77.19,77.22,77.06,77.06,15826.0,71.8828,71.9107,71.7617,71.7617,15826.0
2017-10-06 12:10:00,77.07,77.07,76.9,76.99,89024.0,71.7711,71.7711,71.6127,71.6966,89024.0
2017-10-06 12:20:00,77.01,77.01,76.64,76.66,15036.0,71.7152,71.7152,71.3706,71.3892,15036.0
2017-10-06 12:30:00,76.69,76.69,76.52,76.56,23629.0,71.4172,71.4172,71.2589,71.2961,23629.0
2017-10-06 12:40:00,76.56,76.74,76.55,76.7,17865.0,71.2961,71.4637,71.2868,71.4265,17865.0
2017-10-06 12:50:00,76.7,76.7,76.56,76.59,12909.0,71.4265,71.4265,71.2961,71.3241,12909.0
2017-10-06 13:00:00,76.58,76.64,76.54,76.6,20506.0,71.3147,71.3706,71.2775,71.3334,20506.0
2017-10-06 13:10:00,76.6,76.64,76.54,76.59,17102.0,71.3334,71.3706,71.2775,71.3241,17102.0
2017-10-06 13:20:00,76.6,76.62,76.52,76.6,11685.0,71.3334,71.352,71.2589,71.3334,11685.0
2017-10-06 13:30:00,76.6,76.63,76.56,76.58,14568.0,71.3334,71.3613,71.2961,71.3147,14568.0
2017-10-06 13:40:00,76.58,76.62,76.51,76.55,24968.0,71.3147,71.352,71.2496,71.2868,24968.0
2017-10-06 13:50:00,76.57,76.62,76.55,76.57,20345.0,71.3054,71.352,71.2868,71.3054,20345.0
2017-10-06 14:00:00,76.54,76.59,76.51,76.56,22682.0,71.2775,71.3241,71.2496,71.2961,22682.0
2017-10-06 14:10:00,76.56,76.59,76.47,76.49,25227.0,71.2961,71.3241,71.2123,71.2309,25227.0
2017-10-06 14:20:00,76.51,76.6,76.5,76.59,20200.0,71.2496,71.3334,71.2402,71.3241,20200.0
2017-10-06 14:30:00,76.59,76.61,76.44,76.44,23061.0,71.3241,71.3427,71.1844,71.1844,23061.0
2017-10-06 14:40:00,76.47,76.68,76.47,76.62,28751.0,71.2123,71.4079,71.2123,71.352,28751.0
2017-10-06 14:50:00,76.61,76.66,76.5,76.59,53461.0,71.3427,71.3892,71.2402,71.3241,53461.0
2017-10-06 15:00:00,76.58,76.63,76.54,76.62,82186.0,71.3147,71.3613,71.2775,71.352,82186.0
2017-10-06 15:10:00,76.62,76.65,76.47,76.53,77743.0,71.352,71.3799,71.2123,71.2682,77743.0
2017-10-06 15:20:00,76.55,76.64,76.5,76.57,64018.0,71.2868,71.3706,71.2402,71.3054,64018.0
2017-10-06 15:30:00,76.56,76.58,76.47,76.5,73142.0,71.2961,71.3147,71.2123,71.2402,73142.0
2017-10-06 15:40:00,76.49,76.66,76.42,76.55,150186.0,71.2309,71.3892,71.1657,71.2868,150186.0
2017-10-06 15:50:00,76.55,76.63,76.52,76.63,170381.0,71.2868,71.3613,71.2589,71.3613,170381.0
2017-10-09 09:30:00,76.4,76.53,75.92,76.37,46163.0,71.1471,71.2682,70.7001,71.1192,46163.0
2017-10-09 09:40:00,76.34,76.34,75.86,76.08,67667.0,71.0912,71.0912,70.6442,70.8491,67667.0
2017-10-09 09:50:00,76.04,76.06,75.88,76.02,28677.0,70.8119,70.8305,70.6629,70.7932,28677.0
2017-10-09 10:00:00,76.02,76.06,75.64,75.7,36901.0,70.7932,70.8305,70.4394,70.4952,36901.0
2017-10-09 10:10:00,75.69,75.81,75.59,75.65,78750.0,70.4859,70.5977,70.3928,70.4487,78750.0
2017-10-09 10:20:00,75.64,75.64,75.41,75.51,89649.0,70.4394,70.4394,70.2252,70.3183,89649.0
2017-10-09 10:30:00,75.5,75.53,75.37,75.39,61418.0,70.309,70.3369,70.1879,70.2066,61418.0
2017-10-09 10:40:00,75.39,75.41,75.09,75.09,43398.0,70.2066,70.2252,69.9272,69.9272,43398.0
2017-10-09 10:50:00,75.11,75.12,74.48,74.66,99108.0,69.9458,69.9551,69.3591,69.5268,99108.0
2017-10-09 11:00:00,74.67,75.34,74.67,75.14,78641.0,69.5361,70.16,69.5361,69.9738,78641.0
2017-10-09 11:10:00,75.13,75.19,75.03,75.07,30142.0,69.9644,70.0203,69.8713,69.9086,30142.0
2017-10-09 11:20:00,75.11,75.4,75.1,75.28,47107.0,69.9458,70.2159,69.9365,70.1041,47107.0
2017-10-09 11:30:00,75.27,75.29,75.1,75.17,37963.0,70.0948,70.1134,69.9365,70.0017,37963.0
2017-10-09 11:40:00,75.19,75.37,75.12,75.31,52511.0,70.0203,70.1879,69.9551,70.1321,52511.0
2017-10-09 11:50:00,75.29,75.3,75.13,75.16,17468.0,70.1134,70.1228,69.9644,69.9924,17468.0
2017-10-09 12:00:00,75.18,75.33,75.08,75.21,52489.0,70.011,70.1507,69.9179,70.0389,52489.0
2017-10-09 12:10:00,75.21,75.38,75.18,75.3,22127.0,70.0389,70.1973,70.011,70.1228,22127.0
2017-10-09 12:20:00,75.3,75.34,75.15,75.2,20603.0,70.1228,70.16,69.9831,70.0296,20603.0
2017-10-09 12:30:00,75.23,75.28,75.09,75.16,34869.0,70.0576,70.1041,69.9272,69.9924,34869.0
2017-10-09 12:40:00,75.18,75.26,75.16,75.19,14731.0,70.011,70.0855,69.9924,70.0203,14731.0
2017-10-09 12:50:00,75.2,75.28,75.09,75.23,48522.0,70.0296,70.1041,69.9272,70.0576,48522.0
2017-10-09 13:00:00,75.26,75.32,75.14,75.15,14507.0,70.0855,70.1414,69.9738,69.9831,14507.0
2017-10-09 13:10:00,75.17,75.28,75.17,75.25,15951.0,70.0017,70.1041,70.0017,70.0762,15951.0
2017-10-09 13:20:00,75.26,75.31,75.2,75.28,17721.0,70.0855,70.1321,70.0296,70.1041,17721.0
2017-10-09 13:30:00,75.29,75.3,75.2,75.23,16319.0,70.1134,70.1228,70.0296,70.0576,16319.0
2017-10-09 13:40:00,75.23,75.36,75.23,75.34,15184.0,70.0576,70.1786,70.0576,70.16,15184.0
2017-10-09 13:50:00,75.35,75.35,75.21,75.23,28490.0,70.1693,70.1693,70.0389,70.0576,28490.0
2017-10-09 14:00:00,75.24,75.27,75.17,75.27,23039.0,70.0669,70.0948,70.0017,70.0948,23039.0
2017-10-09 14:10:00,75.27,75.4,75.26,75.32,23963.0,70.0948,70.2159,70.0855,70.1414,23963.0
2017-10-09 14:20:00,75.32,75.48,75.3,75.42,55446.0,70.1414,70.2904,70.1228,70.2345,55446.0
2017-10-09 14:30:00,75.4,75.52,75.32,75.44,38747.0,70.2159,70.3276,70.1414,70.2531,38747.0
2017-10-09 14:40:00,75.45,75.51,75.43,75.44,49882.0,70.2624,70.3183,70.2438,70.2531,49882.0
2017-10-09 14:50:00,75.43,75.49,75.4,75.45,28508.0,70.2438,70.2997,70.2159,70.2624,28508.0
2017-10-09 15:00:00,75.44,75.47,75.32,75.37,42311.0,70.2531,70.2811,70.1414,70.1879,42311.0
2017-10-09 15:10:00,75.38,75.44,75.34,75.42,44370.0,70.1973,70.2531,70.16,70.2345,44370.0
2017-10-09 15:20:00,75.43,75.43,75.28,75.3,54726.0,70.2438,70.2438,70.1041,70.1228,54726.0
2017-10-09 15:30:00,75.3,75.32,75.22,75.27,96890.0,70.1228,70.1414,70.0483,70.0948,96890.0
2017-10-09 15:40:00,75.26,75.31,75.16,75.28,136132.0,70.0855,70.1321,69.9924,70.1041,136132.0
2017-10-09 15:50:00,75.28,75.34,75.25,75.32,237079.0,70.1041,70.16,70.0762,70.1414,237079.0
2017-10-10 09:30:00,75.45,76.23,75.34,76.23,110177.0,70.2624,70.9888,70.16,70.9888,110177.0
2017-10-10 09:40:00,76.23,76.34,75.98,76.15,141593.0,70.9888,71.0912,70.756,70.9143,141593.0
2017-10-10 09:50:00,76.13,76.18,75.65,75.65,107736.0,70.8957,70.9422,70.4487,70.4487,107736.0
2017-10-10 10:00:00,75.66,75.7,75.39,75.55,58390.0,70.458,70.4952,70.2066,70.3556,58390.0
2017-10-10 10:10:00,75.56,75.7,75.47,75.59,130032.0,70.3649,70.4952,70.2811,70.3928,130032.0
2017-10-10 10:20:00,75.61,75.61,75.17,75.24,84121.0,70.4114,70.4114,70.0017,70.0669,84121.0
2017-10-10 10:30:00,75.25,75.63,75.25,75.37,37547.0,70.0762,70.4301,70.0762,70.1879,37547.0
2017-10-10 10:40:00,75.35,75.42,75.21,75.42,26385.0,70.1693,70.2345,70.0389,70.2345,26385.0
2017-10-10 10:50:00,75.41,75.45,75.13,75.16,25489.0,70.2252,70.2624,69.9644,69.9924,25489.0
2017-10-10 11:00:00,75.15,75.4,75.15,75.4,24448.0,69.9831,70.2159,69.9831,70.2159,24448.0
2017-10-10 11:10:00,75.39,75.41,75.26,75.28,20781.0,70.2066,70.2252,70.0855,70.1041,20781.0
2017-10-10 11:20:00,75.29,75.5,75.29,75.46,32493.0,70.1134,70.309,70.1134,70.2718,32493.0
2017-10-10 11:30:00,75.46,75.5,75.42,75.5,62468.0,70.2718,70.309,70.2345,70.309,62468.0
2017-10-10 11:40:00,75.5,75.51,75.35,75.45,38356.0,70.309,70.3183,70.1693,70.2624,38356.0
2017-10-10 11:50:00,75.44,75.52,75.42,75.43,24832.0,70.2531,70.3276,70.2345,70.2438,24832.0
2017-10-10 12:00:00,75.43,75.52,75.39,75.48,43282.0,70.2438,70.3276,70.2066,70.2904,43282.0
2017-10-10 12:10:00,75.48,75.63,75.44,75.57,50072.0,70.2904,70.4301,70.2531,70.3742,50072.0
2017-10-10 12:20:00,75.58,75.74,75.56,75.71,22261.0,70.3835,70.5325,70.3649,70.5046,22261.0
2017-10-10 12:30:00,75.68,75.78,75.59,75.66,41155.0,70.4766,70.5697,70.3928,70.458,41155.0
2017-10-10 12:40:00,75.64,75.64,75.52,75.53,15715.0,70.4394,70.4394,70.3276,70.3369,15715.0
2017-10-10 12:50:00,75.5,75.64,75.5,75.59,28162.0,70.309,70.4394,70.309,70.3928,28162.0
2017-10-10 13:00:00,75.6,75.8,75.6,75.75,30639.0,70.4021,70.5884,70.4021,70.5418,30639.0
2017-10-10 13:10:00,75.75,75.77,75.56,75.58,19795.0,70.5418,70.5604,70.3649,70.3835,19795.0
2017-10-10 13:20:00,75.59,75.69,75.57,75.67,28167.0,70.3928,70.4859,70.3742,70.4673,28167.0
2017-10-10 13:30:00,75.68,75.82,75.57,75.6,47888.0,70.4766,70.607,70.3742,70.4021,47888.0
2017-10-10 13:40:00,75.61,75.65,75.45,75.51,30276.0,70.4114,70.4487,70.2624,70.3183,30276.0
2017-10-10 13:50:00,75.5,75.55,75.31,75.32,27705.0,70.309,70.3556,70.1321,70.1414,27705.0
2017-10-10 14:00:00,75.33,75.35,75.08,75.09,42030.0,70.1507,70.1693,69.9179,69.9272,42030.0
2017-10-10 14:10:00,75.09,75.09,74.93,75.07,96757.0,69.9272,69.9272,69.7782,69.9086,96757.0
2017-10-10 14:20:00,75.07,75.09,74.89,74.95,48042.0,69.9086,69.9272,69.7409,69.7968,48042.0
2017-10-10 14:30:00,74.93,75.0,74.91,74.99,34589.0,69.7782,69.8434,69.7596,69.8341,34589.0
2017-10-10 14:40:00,75.0,75.25,74.97,75.21,40048.0,69.8434,70.0762,69.8154,70.0389,40048.0
2017-10-10 14:50:00,75.21,75.26,75.15,75.22,33869.0,70.0389,70.0855,69.9831,70.0483,33869.0
2017-10-10 15:00:00,75.23,75.32,75.14,75.3,59633.0,70.0576,70.1414,69.9738,70.1228,59633.0
2017-10-10 15:10:00,75.3,75.46,75.3,75.41,82947.0,70.1228,70.2718,70.1228,70.2252,82947.0
2017-10-10 15:20:00,75.42,75.42,75.27,75.33,46936.0,70.2345,70.2345,70.0948,70.1507,46936.0
2017-10-10 15:30:00,75.33,75.41,75.32,75.34,89214.0,70.1507,70.2252,70.1414,70.16,89214.0
2017-10-10 15:40:00,75.34,75.41,75.27,75.38,116716.0,70.16,70.2252,70.0948,70.1973,116716.0
2017-10-10 15:50:00,75.38,75.48,75.36,75.43,221061.0,70.1973,70.2904,70.1786,70.2438,221061.0
2017-10-11 09:30:00,75.42,75.63,75.33,75.49,66047.0,70.2345,70.4301,70.1507,70.2997,66047.0
2017-10-11 09:40:00,75.5,75.5,75.04,75.12,17804.0,70.309,70.309,69.8806,69.9551,17804.0
2017-10-11 09:50:00,75.1,75.45,75.04,75.43,16055.0,69.9365,70.2624,69.8806,70.2438,16055.0
2017-10-11 10:00:00,75.41,75.46,75.29,75.29,16256.0,70.2252,70.2718,70.1134,70.1134,16256.0
2017-10-11 10:10:00,75.3,75.39,75.24,75.38,19057.0,70.1228,70.2066,70.0669,70.1973,19057.0
2017-10-11 10:20:00,75.35,75.36,75.19,75.33,20202.0,70.1693,70.1786,70.0203,70.1507,20202.0
2017-10-11 10:30:00,75.36,75.56,75.33,75.53,62155.0,70.1786,70.3649,70.1507,70.3369,62155.0
2017-10-11 10:40:00,75.54,75.55,75.38,75.41,32870.0,70.3463,70.3556,70.1973,70.2252,32870.0
2017-10-11 10:50:00,75.38,75.42,75.3,75.31,19694.0,70.1973,70.2345,70.1228,70.1321,19694.0
2017-10-11 11:00:00,75.33,75.42,75.24,75.42,20194.0,70.1507,70.2345,70.0669,70.2345,20194.0
2017-10-11 11:10:00,75.4,75.41,75.33,75.37,19060.0,70.2159,70.2252,70.1507,70.1879,19060.0
2017-10-11 11:20:00,75.37,75.43,75.35,75.42,24796.0,70.1879,70.2438,70.1693,70.2345,24796.0
2017-10-11 11:30:00,75.42,75.58,75.41,75.55,37139.0,70.2345,70.3835,70.2252,70.3556,37139.0
2017-10-11 11:40:00,75.54,75.57,75.44,75.46,24762.0,70.3463,70.3742,70.2531,70.2718,24762.0
2017-10-11 11:50:00,75.47,75.54,75.47,75.52,18055.0,70.2811,70.3463,70.2811,70.3276,18055.0
2017-10-11 12:00:00,75.52,75.55,75.46,75.53,26517.0,70.3276,70.3556,70.2718,70.3369,26517.0
2017-10-11 12:10:00,75.53,75.54,75.37,75.42,25190.0,70.3369,70.3463,70.1879,70.2345,25190.0
2017-10-11 12:20:00,75.41,75.43,75.37,75.4,15785.0,70.2252,70.2438,70.1879,70.2159,15785.0
2017-10-11 12:30:00,75.4,75.44,75.34,75.38,61038.0,70.2159,70.2531,70.16,70.1973,61038.0
2017-10-11 12:40:00,75.38,75.48,75.36,75.36,24260.0,70.1973,70.2904,70.1786,70.1786,24260.0
2017-10-11 12:50:00,75.35,75.41,75.34,75.36,19838.0,70.1693,70.2252,70.16,70.1786,19838.0
2017-10-11 13:00:00,75.36,75.44,75.33,75.36,24189.0,70.1786,70.2531,70.1507,70.1786,24189.0
2017-10-11 13:10:00,75.35,75.46,75.33,75.44,40666.0,70.1693,70.2718,70.1507,70.2531,40666.0
2017-10-11 13:20:00,75.44,75.45,75.33,75.39,43718.0,70.2531,70.2624,70.1507,70.2066,43718.0
2017-10-11 13:30:00,75.39,75.42,75.34,75.39,27941.0,70.2066,70.2345,70.16,70.2066,27941.0
2017-10-11 13:40:00,75.39,75.39,75.34,75.36,17672.0,70.2066,70.2066,70.16,70.1786,17672.0
2017-10-11 13:50:00,75.36,75.45,75.34,75.42,20363.0,70.1786,70.2624,70.16,70.2345,20363.0
2017-10-11 14:00:00,75.43,75.51,75.43,75.48,22423.0,70.2438,70.3183,70.2438,70.2904,22423.0
2017-10-11 14:10:00,75.49,75.85,75.49,75.59,45310.0,70.2997,70.6349,70.2997,70.3928,45310.0
2017-10-11 14:20:00,75.61,75.66,75.45,75.45,26578.0,70.4114,70.458,70.2624,70.2624,26578.0
2017-10-11 14:30:00,75.45,75.49,75.36,75.49,30094.0,70.2624,70.2997,70.1786,70.2997,30094.0
2017-10-11 14:40:00,75.51,75.62,75.49,75.61,21070.0,70.3183,70.4207,70.2997,70.4114,21070.0
2017-10-11 14:50:00,75.62,75.76,75.59,75.59,47573.0,70.4207,70.5511,70.3928,70.3928,47573.0
2017-10-11 15:00:00,75.6,75.7,75.57,75.64,30748.0,70.4021,70.4952,70.3742,70.4394,30748.0
2017-10-11 15:10:00,75.64,75.64,75.55,75.61,47444.0,70.4394,70.4394,70.3556,70.4114,47444.0
2017-10-11 15:20:00,75.62,75.63,75.54,75.6,41939.0,70.4207,70.4301,70.3463,70.4021,41939.0
2017-10-11 15:30:00,75.61,75.68,75.59,75.61,70238.0,70.4114,70.4766,70.3928,70.4114,70238.0
2017-10-11 15:40:00,75.6,75.64,75.54,75.6,80691.0,70.4021,70.4394,70.3463,70.4021,80691.0
2017-10-11 15:50:00,75.6,75.62,75.48,75.53,171044.0,70.4021,70.4207,70.2904,70.3369,171044.0
2017-10-12 09:30:00,75.33,75.48,74.87,75.0,65533.0,70.1507,70.2904,69.7223,69.8434,65533.0
2017-10-12 09:40:00,74.99,75.18,74.73,74.83,56168.0,69.8341,70.011,69.5919,69.6851,56168.0
2017-10-12 09:50:00,74.83,74.85,73.66,73.88,162471.0,69.6851,69.7037,68.5955,68.8004,162471.0
2017-10-12 10:00:00,73.85,74.36,73.64,74.34,86460.0,68.7724,69.2474,68.5769,69.2288,86460.0
2017-10-12 10:10:00,74.34,74.66,74.24,74.58,91064.0,69.2288,69.5268,69.1356,69.4523,91064.0
2017-10-12 10:20:00,74.58,74.87,74.54,74.87,519544.0,69.4523,69.7223,69.415,69.7223,519544.0
2017-10-12 10:30:00,74.87,75.31,74.87,74.92,61566.0,69.7223,70.1321,69.7223,69.7689,61566.0
2017-10-12 10:40:00,74.92,74.94,74.28,74.3,93210.0,69.7689,69.7875,69.1729,69.1915,93210.0
2017-10-12 10:50:00,74.31,74.6,74.24,74.53,329140.0,69.2008,69.4709,69.1356,69.4057,329140.0
2017-10-12 11:00:00,74.58,74.86,74.55,74.67,137858.0,69.4523,69.713,69.4243,69.5361,137858.0
2017-10-12 11:10:00,74.66,74.71,74.45,74.46,61225.0,69.5268,69.5733,69.3312,69.3405,61225.0
2017-10-12 11:20:00,74.46,74.48,74.18,74.24,64723.0,69.3405,69.3591,69.0798,69.1356,64723.0
2017-10-12 11:30:00,74.2,74.49,74.19,74.48,211734.0,69.0984,69.3684,69.0891,69.3591,211734.0
2017-10-12 11:40:00,74.51,74.56,74.03,74.09,48257.0,69.3871,69.4336,68.9401,68.9959,48257.0
2017-10-12 11:50:00,74.15,74.71,74.12,74.68,49235.0,69.0518,69.5733,69.0239,69.5454,49235.0
2017-10-12 12:00:00,74.66,74.7,74.44,74.51,42728.0,69.5268,69.564,69.3219,69.3871,42728.0
2017-10-12 12:10:00,74.48,74.48,74.22,74.22,16697.0,69.3591,69.3591,69.117,69.117,16697.0
2017-10-12 12:20:00,74.27,74.32,74.17,74.23,334390.0,69.1636,69.2101,69.0704,69.1263,334390.0
2017-10-12 12:30:00,74.24,74.48,74.23,74.48,24492.0,69.1356,69.3591,69.1263,69.3591,24492.0
2017-10-12 12:40:00,74.47,74.51,74.34,74.39,19948.0,69.3498,69.3871,69.2288,69.2753,19948.0
2017-10-12 12:50:00,74.39,74.47,74.36,74.43,22280.0,69.2753,69.3498,69.2474,69.3126,22280.0
2017-10-12 13:00:00,74.46,74.47,74.35,74.38,14549.0,69.3405,69.3498,69.2381,69.266,14549.0
2017-10-12 13:10:00,74.38,74.42,74.25,74.27,16116.0,69.266,69.3033,69.1449,69.1636,16116.0
2017-10-12 13:20:00,74.26,74.3,74.19,74.29,51915.0,69.1543,69.1915,69.0891,69.1822,51915.0
2017-10-12 13:30:00,74.28,74.36,74.16,74.35,65204.0,69.1729,69.2474,69.0611,69.2381,65204.0
2017-10-12 13:40:00,74.36,74.53,74.35,74.48,60816.0,69.2474,69.4057,69.2381,69.3591,60816.0
2017-10-12 13:50:00,74.49,74.56,74.38,74.53,49935.0,69.3684,69.4336,69.266,69.4057,49935.0
2017-10-12 14:00:00,74.53,74.53,74.37,74.5,50084.0,69.4057,69.4057,69.2567,69.3778,50084.0
2017-10-12 14:10:00,74.5,74.5,74.27,74.39,36408.0,69.3778,69.3778,69.1636,69.2753,36408.0
2017-10-12 14:20:00,74.39,74.39,74.24,74.3,31765.0,69.2753,69.2753,69.1356,69.1915,31765.0
2017-10-12 14:30:00,74.3,74.3,74.2,74.22,51567.0,69.1915,69.1915,69.0984,69.117,51567.0
2017-10-12 14:40:00,74.22,74.22,74.0,74.01,37230.0,69.117,69.117,68.9121,68.9214,37230.0
2017-10-12 14:50:00,74.03,74.27,74.02,74.25,58896.0,68.9401,69.1636,68.9308,69.1449,58896.0
2017-10-12 15:00:00,74.27,74.34,74.26,74.28,50373.0,69.1636,69.2288,69.1543,69.1729,50373.0
2017-10-12 15:10:00,74.29,74.34,74.22,74.28,77651.0,69.1822,69.2288,69.117,69.1729,77651.0
2017-10-12 15:20:00,74.28,74.42,74.27,74.4,75742.0,69.1729,69.3033,69.1636,69.2846,75742.0
2017-10-12 15:30:00,74.39,74.44,74.28,74.29,88041.0,69.2753,69.3219,69.1729,69.1822,88041.0
2017-10-12 15:40:00,74.28,74.33,74.21,74.22,134971.0,69.1729,69.2194,69.1077,69.117,134971.0
2017-10-12 15:50:00,74.22,74.25,74.14,74.21,252130.0,69.117,69.1449,69.0425,69.1077,252130.0
2017-10-13 09:30:00,71.5,73.53,71.18,73.51,446229.0,66.584,68.4744,66.286,68.4558,446229.0
2017-10-13 09:40:00,73.36,73.51,72.91,73.08,219853.0,68.3161,68.4558,67.8971,68.0554,219853.0
2017-10-13 09:50:00,73.08,73.67,72.78,73.27,204427.0,68.0554,68.6048,67.776,68.2323,204427.0
2017-10-13 10:00:00,73.28,73.56,73.18,73.26,88110.0,68.2416,68.5024,68.1485,68.223,88110.0
2017-10-13 10:10:00,73.23,73.5,73.19,73.19,98881.0,68.1951,68.4465,68.1578,68.1578,98881.0
2017-10-13 10:20:00,73.19,73.72,73.18,73.72,79511.0,68.1578,68.6514,68.1485,68.6514,79511.0
2017-10-13 10:30:00,73.66,73.71,73.21,73.42,76344.0,68.5955,68.6421,68.1764,68.372,76344.0
2017-10-13 10:40:00,73.41,73.88,73.35,73.84,70395.0,68.3627,68.8004,68.3068,68.7631,70395.0
2017-10-13 10:50:00,73.84,74.19,73.84,74.15,144320.0,68.7631,69.0891,68.7631,69.0518,144320.0
2017-10-13 11:00:00,74.15,74.24,73.84,74.18,175474.0,69.0518,69.1356,68.7631,69.0798,175474.0
2017-10-13 11:10:00,74.16,74.24,74.06,74.07,54797.0,69.0611,69.1356,68.968,68.9773,54797.0
2017-10-13 11:20:00,74.07,74.1,73.91,73.93,37610.0,68.9773,69.0053,68.8283,68.8469,37610.0
2017-10-13 11:30:00,73.92,74.0,73.83,73.96,110506.0,68.8376,68.9121,68.7538,68.8749,110506.0
2017-10-13 11:40:00,73.95,74.02,73.63,73.68,58684.0,68.8656,68.9308,68.5676,68.6141,58684.0
2017-10-13 11:50:00,73.73,74.12,73.73,73.98,128628.0,68.6607,69.0239,68.6607,68.8935,128628.0
2017-10-13 12:00:00,73.96,74.07,73.78,73.8,132012.0,68.8749,68.9773,68.7073,68.7259,132012.0
2017-10-13 12:10:00,73.84,73.84,73.47,73.61,67435.0,68.7631,68.7631,68.4186,68.5489,67435.0
2017-10-13 12:20:00,73.63,73.8,73.51,73.69,45813.0,68.5676,68.7259,68.4558,68.6234,45813.0
2017-10-13 12:30:00,73.67,73.69,73.45,73.66,50267.0,68.6048,68.6234,68.3999,68.5955,50267.0
2017-10-13 12:40:00,73.63,73.76,73.46,73.58,56477.0,68.5676,68.6886,68.4093,68.521,56477.0
2017-10-13 12:50:00,73.61,73.8,73.47,73.79,58482.0,68.5489,68.7259,68.4186,68.7166,58482.0
2017-10-13 13:00:00,73.79,73.95,73.71,73.93,43786.0,68.7166,68.8656,68.6421,68.8469,43786.0
2017-10-13 13:10:00,73.9,73.98,73.89,73.97,40825.0,68.819,68.8935,68.8097,68.8842,40825.0
2017-10-13 13:20:00,73.99,74.16,73.95,74.13,55400.0,68.9028,69.0611,68.8656,69.0332,55400.0
2017-10-13 13:30:00,74.16,74.24,73.95,73.95,39571.0,69.0611,69.1356,68.8656,68.8656,39571.0
2017-10-13 13:40:00,73.94,73.95,73.63,73.72,70995.0,68.8563,68.8656,68.5676,68.6514,70995.0
2017-10-13 13:50:00,73.73,73.87,73.65,73.72,61700.0,68.6607,68.7911,68.5862,68.6514,61700.0
2017-10-13 14:00:00,73.72,73.82,73.7,73.71,45648.0,68.6514,68.7445,68.6328,68.6421,45648.0
2017-10-13 14:10:00,73.72,73.88,73.7,73.87,57311.0,68.6514,68.8004,68.6328,68.7911,57311.0
2017-10-13 14:20:00,73.87,73.96,73.82,73.89,51538.0,68.7911,68.8749,68.7445,68.8097,51538.0
2017-10-13 14:30:00,73.89,73.9,73.8,73.86,38741.0,68.8097,68.819,68.7259,68.7818,38741.0
2017-10-13 14:40:00,73.85,73.91,73.78,73.89,92914.0,68.7724,68.8283,68.7073,68.8097,92914.0
2017-10-13 14:50:00,73.89,74.28,73.89,74.26,174760.0,68.8097,69.1729,68.8097,69.1543,174760.0
2017-10-13 15:00:00,74.26,74.38,74.21,74.35,68507.0,69.1543,69.266,69.1077,69.2381,68507.0
2017-10-13 15:10:00,74.38,74.48,74.33,74.43,89917.0,69.266,69.3591,69.2194,69.3126,89917.0
2017-10-13 15:20:00,74.44,74.54,74.41,74.47,64061.0,69.3219,69.415,69.2939,69.3498,64061.0
2017-10-13 15:30:00,74.47,74.72,74.45,74.61,140434.0,69.3498,69.5826,69.3312,69.4802,140434.0
2017-10-13 15:40:00,74.62,74.68,74.52,74.66,153344.0,69.4895,69.5454,69.3964,69.5268,153344.0
2017-10-13 15:50:00,74.65,74.69,74.56,74.59,320913.0,69.5174,69.5547,69.4336,69.4616,320913.0
2017-10-16 09:30:00,74.29,75.14,74.25,75.02,77393.0,69.1822,69.9738,69.1449,69.862,77393.0
2017-10-16 09:40:00,74.99,75.28,74.83,74.89,77672.0,69.8341,70.1041,69.6851,69.7409,77672.0
2017-10-16 09:50:00,74.91,75.26,74.79,75.2,47170.0,69.7596,70.0855,69.6478,70.0296,47170.0
2017-10-16 10:00:00,75.25,75.47,75.19,75.24,78467.0,70.0762,70.2811,70.0203,70.0669,78467.0
2017-10-16 10:10:00,75.22,75.23,74.57,74.84,39531.0,70.0483,70.0576,69.4429,69.6944,39531.0
2017-10-16 10:20:00,74.86,74.89,74.64,74.76,50949.0,69.713,69.7409,69.5081,69.6199,50949.0
2017-10-16 10:30:00,74.77,74.86,74.66,74.84,36620.0,69.6292,69.713,69.5268,69.6944,36620.0
2017-10-16 10:40:00,74.83,75.01,74.81,74.88,39543.0,69.6851,69.8527,69.6664,69.7316,39543.0
2017-10-16 10:50:00,74.88,74.99,74.76,74.76,46404.0,69.7316,69.8341,69.6199,69.6199,46404.0
2017-10-16 11:00:00,74.76,74.93,74.76,74.85,36348.0,69.6199,69.7782,69.6199,69.7037,36348.0
2017-10-16 11:10:00,74.86,75.2,74.8,75.06,126174.0,69.713,70.0296,69.6571,69.8993,126174.0
2017-10-16 11:20:00,75.05,75.21,74.87,74.88,78103.0,69.8899,70.0389,69.7223,69.7316,78103.0
2017-10-16 11:30:00,74.88,74.92,74.77,74.85,39897.0,69.7316,69.7689,69.6292,69.7037,39897.0
2017-10-16 11:40:00,74.83,74.91,74.77,74.78,28265.0,69.6851,69.7596,69.6292,69.6385,28265.0
2017-10-16 11:50:00,74.8,74.95,74.64,74.87,46636.0,69.6571,69.7968,69.5081,69.7223,46636.0
2017-10-16 12:00:00,74.87,74.87,74.59,74.73,29168.0,69.7223,69.7223,69.4616,69.5919,29168.0
2017-10-16 12:10:00,74.74,74.83,74.7,74.78,20847.0,69.6013,69.6851,69.564,69.6385,20847.0
2017-10-16 12:20:00,74.78,74.82,74.69,74.78,24968.0,69.6385,69.6758,69.5547,69.6385,24968.0
2017-10-16 12:30:00,74.78,74.84,74.7,74.84,40065.0,69.6385,69.6944,69.564,69.6944,40065.0
2017-10-16 12:40:00,74.85,74.9,74.78,74.83,53192.0,69.7037,69.7503,69.6385,69.6851,53192.0
2017-10-16 12:50:00,74.86,74.89,74.76,74.83,41908.0,69.713,69.7409,69.6199,69.6851,41908.0
2017-10-16 13:00:00,74.83,74.87,74.74,74.8,27090.0,69.6851,69.7223,69.6013,69.6571,27090.0
2017-10-16 13:10:00,74.8,74.87,74.75,74.84,28536.0,69.6571,69.7223,69.6106,69.6944,28536.0
2017-10-16 13:20:00,74.85,74.92,74.83,74.9,29381.0,69.7037,69.7689,69.6851,69.7503,29381.0
2017-10-16 13:30:00,74.89,75.02,74.89,75.01,22330.0,69.7409,69.862,69.7409,69.8527,22330.0
2017-10-16 13:40:00,75.02,75.07,74.99,75.04,18935.0,69.862,69.9086,69.8341,69.8806,18935.0
2017-10-16 13:50:00,75.04,75.09,74.93,74.98,85132.0,69.8806,69.9272,69.7782,69.8248,85132.0
2017-10-16 14:00:00,74.98,75.11,74.93,75.07,66512.0,69.8248,69.9458,69.7782,69.9086,66512.0
2017-10-16 14:10:00,75.07,75.11,75.01,75.09,60750.0,69.9086,69.9458,69.8527,69.9272,60750.0
2017-10-16 14:20:00,75.09,75.12,75.0,75.06,52150.0,69.9272,69.9551,69.8434,69.8993,52150.0
2017-10-16 14:30:00,75.06,75.12,75.03,75.08,42617.0,69.8993,69.9551,69.8713,69.9179,42617.0
2017-10-16 14:40:00,75.09,75.19,75.03,75.06,53353.0,69.9272,70.0203,69.8713,69.8993,53353.0
2017-10-16 14:50:00,75.05,75.15,75.04,75.11,36584.0,69.8899,69.9831,69.8806,69.9458,36584.0
2017-10-16 15:00:00,75.11,75.28,75.08,75.15,177918.0,69.9458,70.1041,69.9179,69.9831,177918.0
2017-10-16 15:10:00,75.15,75.15,75.05,75.09,47068.0,69.9831,69.9831,69.8899,69.9272,47068.0
2017-10-16 15:20:00,75.09,75.14,75.07,75.08,66727.0,69.9272,69.9738,69.9086,69.9179,66727.0
2017-10-16 15:30:00,75.08,75.18,75.07,75.08,80138.0,69.9179,70.011,69.9086,69.9179,80138.0
2017-10-16 15:40:00,75.08,75.14,75.05,75.14,112607.0,69.9179,69.9738,69.8899,69.9738,112607.0
2017-10-16 15:50:00,75.14,75.25,75.14,75.19,336958.0,69.9738,70.0762,69.9738,70.0203,336958.0
2017-10-17 09:30:00,75.62,75.78,75.33,75.66,107431.0,70.4207,70.5697,70.1507,70.458,107431.0
2017-10-17 09:40:00,75.69,76.15,75.66,75.79,99283.0,70.4859,70.9143,70.458,70.5791,99283.0
2017-10-17 09:50:00,75.81,75.83,75.3,75.36,41417.0,70.5977,70.6163,70.1228,70.1786,41417.0
2017-10-17 10:00:00,75.36,75.69,75.34,75.69,69764.0,70.1786,70.4859,70.16,70.4859,69764.0
2017-10-17 10:10:00,75.69,75.92,75.64,75.86,31991.0,70.4859,70.7001,70.4394,70.6442,31991.0
2017-10-17 10:20:00,75.86,75.99,75.82,75.98,25369.0,70.6442,70.7653,70.607,70.756,25369.0
2017-10-17 10:30:00,75.98,76.05,75.89,75.93,25146.0,70.756,70.8212,70.6722,70.7094,25146.0
2017-10-17 10:40:00,75.93,76.1,75.89,75.94,23163.0,70.7094,70.8677,70.6722,70.7187,23163.0
2017-10-17 10:50:00,75.95,76.05,75.93,76.01,23200.0,70.7281,70.8212,70.7094,70.7839,23200.0
2017-10-17 11:00:00,76.01,76.02,75.84,76.02,48504.0,70.7839,70.7932,70.6256,70.7932,48504.0
2017-10-17 11:10:00,76.01,76.11,75.94,75.95,29672.0,70.7839,70.8771,70.7187,70.7281,29672.0
2017-10-17 11:20:00,75.96,76.16,75.96,76.14,37183.0,70.7374,70.9236,70.7374,70.905,37183.0
2017-10-17 11:30:00,76.14,76.14,75.99,76.03,32320.0,70.905,70.905,70.7653,70.8026,32320.0
2017-10-17 11:40:00,76.04,76.07,75.91,75.91,14988.0,70.8119,70.8398,70.6908,70.6908,14988.0
2017-10-17 11:50:00,75.91,76.0,75.9,76.0,14414.0,70.6908,70.7746,70.6815,70.7746,14414.0
2017-10-17 12:00:00,76.01,76.01,75.86,75.89,23288.0,70.7839,70.7839,70.6442,70.6722,23288.0
2017-10-17 12:10:00,75.88,75.94,75.81,75.85,22667.0,70.6629,70.7187,70.5977,70.6349,22667.0
2017-10-17 12:20:00,75.85,75.89,75.75,75.75,17164.0,70.6349,70.6722,70.5418,70.5418,17164.0
2017-10-17 12:30:00,75.75,75.78,75.68,75.7,15247.0,70.5418,70.5697,70.4766,70.4952,15247.0
2017-10-17 12:40:00,75.74,75.79,75.58,75.59,19452.0,70.5325,70.5791,70.3835,70.3928,19452.0
2017-10-17 12:50:00,75.61,75.63,75.46,75.46,23130.0,70.4114,70.4301,70.2718,70.2718,23130.0
2017-10-17 13:00:00,75.48,75.55,75.43,75.51,23134.0,70.2904,70.3556,70.2438,70.3183,23134.0
2017-10-17 13:10:00,75.5,75.51,75.33,75.33,14048.0,70.309,70.3183,70.1507,70.1507,14048.0
2017-10-17 13:20:00,75.36,75.56,75.35,75.51,22310.0,70.1786,70.3649,70.1693,70.3183,22310.0
2017-10-17 13:30:00,75.52,75.6,75.48,75.57,17326.0,70.3276,70.4021,70.2904,70.3742,17326.0
2017-10-17 13:40:00,75.59,75.67,75.58,75.65,14673.0,70.3928,70.4673,70.3835,70.4487,14673.0
2017-10-17 13:50:00,75.64,76.28,75.6,76.25,103155.0,70.4394,71.0354,70.4021,71.0074,103155.0
2017-10-17 14:00:00,76.25,78.35,76.24,77.52,753126.0,71.0074,72.963,70.9981,72.1901,753126.0
2017-10-17 14:10:00,77.36,77.53,76.83,76.94,214523.0,72.0411,72.1994,71.5476,71.65,214523.0
2017-10-17 14:20:00,76.93,77.08,76.56,76.77,109441.0,71.6407,71.7804,71.2961,71.4917,109441.0
2017-10-17 14:30:00,76.78,77.0,76.62,76.98,103559.0,71.501,71.7059,71.352,71.6872,103559.0
2017-10-17 14:40:00,76.96,77.07,76.85,76.98,69728.0,71.6686,71.7711,71.5662,71.6872,69728.0
2017-10-17 14:50:00,76.99,77.0,76.7,76.88,65252.0,71.6966,71.7059,71.4265,71.5941,65252.0
2017-10-17 15:00:00,76.88,77.1,76.83,77.03,96036.0,71.5941,71.799,71.5476,71.7338,96036.0
2017-10-17 15:10:00,77.03,77.16,77.02,77.04,76106.0,71.7338,71.8549,71.7245,71.7431,76106.0
2017-10-17 15:20:00,77.04,77.13,76.94,77.12,82219.0,71.7431,71.8269,71.65,71.8176,82219.0
2017-10-17 15:30:00,77.12,77.2,76.94,76.98,217348.0,71.8176,71.8921,71.65,71.6872,217348.0
2017-10-17 15:40:00,77.0,77.08,76.8,76.81,179297.0,71.7059,71.7804,71.5196,71.5289,179297.0
2017-10-17 15:50:00,76.82,76.87,76.77,76.84,250896.0,71.5382,71.5848,71.4917,71.5569,250896.0
2017-10-18 09:30:00,77.04,77.37,76.99,77.25,115676.0,71.7431,72.0504,71.6966,71.9387,115676.0
2017-10-18 09:40:00,77.25,77.43,76.97,77.16,110527.0,71.9387,72.1063,71.6779,71.8549,110527.0
2017-10-18 09:50:00,77.15,77.64,77.07,77.48,108835.0,71.8456,72.3019,71.7711,72.1529,108835.0
2017-10-18 10:00:00,77.49,77.77,77.43,77.66,98529.0,72.1622,72.4229,72.1063,72.3205,98529.0
2017-10-18 10:10:00,77.66,77.82,77.65,77.79,73748.0,72.3205,72.4695,72.3112,72.4416,73748.0
2017-10-18 10:20:00,77.78,77.91,77.65,77.89,61339.0,72.4322,72.5533,72.3112,72.5347,61339.0
2017-10-18 10:30:00,77.91,78.11,77.83,77.9,68989.0,72.5533,72.7396,72.4788,72.544,68989.0
2017-10-18 10:40:00,77.89,77.98,77.66,77.82,113055.0,72.5347,72.6185,72.3205,72.4695,113055.0
2017-10-18 10:50:00,77.81,77.91,77.73,77.82,82338.0,72.4602,72.5533,72.3857,72.4695,82338.0
2017-10-18 11:00:00,77.82,77.82,77.49,77.71,115781.0,72.4695,72.4695,72.1622,72.3671,115781.0
2017-10-18 11:10:00,77.69,77.77,77.51,77.69,59354.0,72.3484,72.4229,72.1808,72.3484,59354.0
2017-10-18 11:20:00,77.66,77.9,77.55,77.9,54376.0,72.3205,72.544,72.2181,72.544,54376.0
2017-10-18 11:30:00,77.91,77.97,77.69,77.69,76325.0,72.5533,72.6092,72.3484,72.3484,76325.0
2017-10-18 11:40:00,77.69,78.0,77.56,77.77,64690.0,72.3484,72.6371,72.2274,72.4229,64690.0
2017-10-18 11:50:00,77.74,77.9,77.72,77.87,49451.0,72.395,72.544,72.3764,72.5161,49451.0
2017-10-18 12:00:00,77.86,77.9,77.78,77.81,33444.0,72.5067,72.544,72.4322,72.4602,33444.0
2017-10-18 12:10:00,77.83,77.87,77.66,77.72,41125.0,72.4788,72.5161,72.3205,72.3764,41125.0
2017-10-18 12:20:00,77.73,77.89,77.65,77.81,35994.0,72.3857,72.5347,72.3112,72.4602,35994.0
2017-10-18 12:30:00,77.81,77.89,77.78,77.81,27311.0,72.4602,72.5347,72.4322,72.4602,27311.0
2017-10-18 12:40:00,77.81,77.93,77.8,77.87,31680.0,72.4602,72.5719,72.4509,72.5161,31680.0
2017-10-18 12:50:00,77.89,77.89,77.78,77.87,31863.0,72.5347,72.5347,72.4322,72.5161,31863.0
2017-10-18 13:00:00,77.86,77.88,77.76,77.8,51277.0,72.5067,72.5254,72.4136,72.4509,51277.0
2017-10-18 13:10:00,77.81,77.91,77.8,77.9,81773.0,72.4602,72.5533,72.4509,72.544,81773.0
2017-10-18 13:20:00,77.91,77.95,77.8,77.88,110253.0,72.5533,72.5906,72.4509,72.5254,110253.0
2017-10-18 13:30:00,77.88,77.88,77.69,77.81,67470.0,72.5254,72.5254,72.3484,72.4602,67470.0
2017-10-18 13:40:00,77.8,77.85,77.53,77.57,79971.0,72.4509,72.4974,72.1994,72.2367,79971.0
2017-10-18 13:50:00,77.57,77.68,77.53,77.6,58930.0,72.2367,72.3391,72.1994,72.2646,58930.0
2017-10-18 14:00:00,77.63,77.66,77.48,77.62,57832.0,72.2926,72.3205,72.1529,72.2832,57832.0
2017-10-18 14:10:00,77.63,77.71,77.06,77.27,451104.0,72.2926,72.3671,71.7617,71.9573,451104.0
2017-10-18 14:20:00,77.26,77.62,77.18,77.48,236674.0,71.948,72.2832,71.8735,72.1529,236674.0
2017-10-18 14:30:00,77.49,77.9,77.4,77.74,140380.0,72.1622,72.544,72.0784,72.395,140380.0
2017-10-18 14:40:00,77.71,77.8,77.55,77.7,71075.0,72.3671,72.4509,72.2181,72.3577,71075.0
2017-10-18 14:50:00,77.71,77.71,77.55,77.66,64667.0,72.3671,72.3671,72.2181,72.3205,64667.0
2017-10-18 15:00:00,77.68,77.85,77.68,77.8,84267.0,72.3391,72.4974,72.3391,72.4509,84267.0
2017-10-18 15:10:00,77.79,77.91,77.57,77.65,217768.0,72.4416,72.5533,72.2367,72.3112,217768.0
2017-10-18 15:20:00,77.65,77.66,77.5,77.6,82377.0,72.3112,72.3205,72.1715,72.2646,82377.0
2017-10-18 15:30:00,77.59,77.75,77.58,77.7,137987.0,72.2553,72.4043,72.246,72.3577,137987.0
2017-10-18 15:40:00,77.71,77.71,77.51,77.55,136208.0,72.3671,72.3671,72.1808,72.2181,136208.0
2017-10-18 15:50:00,77.54,77.55,77.43,77.45,342137.0,72.2087,72.2181,72.1063,72.1249,342137.0
2017-10-19 09:30:00,77.77,78.97,76.86,78.83,472243.0,72.4229,73.5404,71.5755,73.41,472243.0
2017-10-19 09:40:00,78.78,78.98,77.84,77.9,256636.0,73.3635,73.5497,72.4881,72.544,256636.0
2017-10-19 09:50:00,77.91,78.0,77.29,77.62,203390.0,72.5533,72.6371,71.9759,72.2832,203390.0
2017-10-19 10:00:00,77.67,77.78,76.88,77.64,284936.0,72.3298,72.4322,71.5941,72.3019,284936.0
2017-10-19 10:10:00,77.61,77.66,76.92,76.99,182998.0,72.2739,72.3205,71.6314,71.6966,182998.0
2017-10-19 10:20:00,77.01,77.38,76.99,77.25,119738.0,71.7152,72.0597,71.6966,71.9387,119738.0
2017-10-19 10:30:00,77.23,77.3,77.05,77.25,194396.0,71.9201,71.9852,71.7524,71.9387,194396.0
2017-10-19 10:40:00,77.28,78.32,77.16,78.31,161221.0,71.9666,72.9351,71.8549,72.9258,161221.0
2017-10-19 10:50:00,78.29,78.64,78.27,78.58,213705.0,72.9072,73.2331,72.8885,73.1772,213705.0
2017-10-19 11:00:00,78.56,78.61,78.25,78.3,93695.0,73.1586,73.2052,72.8699,72.9165,93695.0
2017-10-19 11:10:00,78.3,78.45,78.24,78.36,129103.0,72.9165,73.0562,72.8606,72.9724,129103.0
2017-10-19 11:20:00,78.36,78.44,78.1,78.1,45895.0,72.9724,73.0469,72.7302,72.7302,45895.0
2017-10-19 11:30:00,78.11,78.11,77.89,77.92,68584.0,72.7396,72.7396,72.5347,72.5626,68584.0
2017-10-19 11:40:00,77.92,78.06,77.83,78.02,48689.0,72.5626,72.693,72.4788,72.6557,48689.0
2017-10-19 11:50:00,78.02,78.05,77.9,77.92,38129.0,72.6557,72.6837,72.544,72.5626,38129.0
2017-10-19 12:00:00,77.94,78.04,77.89,77.91,41291.0,72.5812,72.6744,72.5347,72.5533,41291.0
2017-10-19 12:10:00,77.89,78.01,77.49,77.51,64490.0,72.5347,72.6464,72.1622,72.1808,64490.0
2017-10-19 12:20:00,77.54,77.83,77.5,77.62,75356.0,72.2087,72.4788,72.1715,72.2832,75356.0
2017-10-19 12:30:00,77.64,78.09,77.62,78.07,68031.0,72.3019,72.7209,72.2832,72.7023,68031.0
2017-10-19 12:40:00,78.07,78.35,77.94,78.1,79920.0,72.7023,72.963,72.5812,72.7302,79920.0
2017-10-19 12:50:00,78.07,78.19,77.99,78.15,34644.0,72.7023,72.814,72.6278,72.7768,34644.0
2017-10-19 13:00:00,78.14,78.32,78.14,78.28,33526.0,72.7675,72.9351,72.7675,72.8979,33526.0
2017-10-19 13:10:00,78.28,78.43,78.25,78.36,59709.0,72.8979,73.0375,72.8699,72.9724,59709.0
2017-10-19 13:20:00,78.39,78.43,77.85,78.09,63460.0,73.0003,73.0375,72.4974,72.7209,63460.0
2017-10-19 13:30:00,78.09,78.36,78.08,78.31,31184.0,72.7209,72.9724,72.7116,72.9258,31184.0
2017-10-19 13:40:00,78.35,78.58,78.3,78.46,35077.0,72.963,73.1772,72.9165,73.0655,35077.0
2017-10-19 13:50:00,78.47,78.84,78.47,78.79,104605.0,73.0748,73.4194,73.0748,73.3728,104605.0
2017-10-19 14:00:00,78.76,79.06,78.72,79.0,87496.0,73.3449,73.6242,73.3076,73.5684,87496.0
2017-10-19 14:10:00,78.98,79.1,78.91,78.97,66535.0,73.5497,73.6615,73.4845,73.5404,66535.0
2017-10-19 14:20:00,78.95,79.1,78.93,79.01,61326.0,73.5218,73.6615,73.5032,73.5777,61326.0
2017-10-19 14:30:00,79.03,79.36,78.99,79.35,79872.0,73.5963,73.9036,73.559,73.8943,79872.0
2017-10-19 14:40:00,79.34,79.34,79.03,79.15,82264.0,73.885,73.885,73.5963,73.708,82264.0
2017-10-19 14:50:00,79.17,79.44,79.12,79.44,102081.0,73.7267,73.9781,73.6801,73.9781,102081.0
2017-10-19 15:00:00,79.43,79.53,79.34,79.38,101682.0,73.9688,74.0619,73.885,73.9222,101682.0
2017-10-19 15:10:00,79.38,79.46,79.24,79.45,109652.0,73.9222,73.9967,73.7919,73.9874,109652.0
2017-10-19 15:20:00,79.45,79.65,79.38,79.6,135863.0,73.9874,74.1737,73.9222,74.1271,135863.0
2017-10-19 15:30:00,79.6,79.65,79.52,79.6,140379.0,74.1271,74.1737,74.0526,74.1271,140379.0
2017-10-19 15:40:00,79.6,79.74,79.59,79.64,214978.0,74.1271,74.2575,74.1178,74.1644,214978.0
2017-10-19 15:50:00,79.63,79.95,79.57,79.81,512803.0,74.155,74.453,74.0992,74.3227,512803.0
2017-10-20 09:30:00,80.15,80.88,79.95,80.72,120733.0,74.6393,75.3191,74.453,75.1701,120733.0
2017-10-20 09:40:00,80.7,80.87,80.19,80.19,34318.0,75.1515,75.3098,74.6765,74.6765,34318.0
2017-10-20 09:50:00,80.24,80.24,79.95,80.24,113769.0,74.7231,74.7231,74.453,74.7231,113769.0
2017-10-20 10:00:00,80.23,80.39,79.97,80.33,45969.0,74.7138,74.8628,74.4717,74.8069,45969.0
2017-10-20 10:10:00,80.32,80.86,80.32,80.67,60104.0,74.7976,75.3005,74.7976,75.1235,60104.0
2017-10-20 10:20:00,80.68,80.71,80.34,80.43,54735.0,75.1328,75.1608,74.8162,74.9,54735.0
2017-10-20 10:30:00,80.43,80.43,80.12,80.27,61831.0,74.9,74.9,74.6114,74.751,61831.0
2017-10-20 10:40:00,80.27,80.33,80.16,80.26,58516.0,74.751,74.8069,74.6486,74.7417,58516.0
2017-10-20 10:50:00,80.26,80.45,80.1,80.45,110372.0,74.7417,74.9187,74.5927,74.9187,110372.0
2017-10-20 11:00:00,80.44,80.5,80.24,80.32,69648.0,74.9094,74.9652,74.7231,74.7976,69648.0
2017-10-20 11:10:00,80.31,80.66,80.27,80.53,49140.0,74.7883,75.1142,74.751,74.9932,49140.0
2017-10-20 11:20:00,80.53,80.71,80.42,80.53,51213.0,74.9932,75.1608,74.8907,74.9932,51213.0
2017-10-20 11:30:00,80.56,80.75,80.5,80.56,45404.0,75.0211,75.198,74.9652,75.0211,45404.0
2017-10-20 11:40:00,80.58,80.86,80.5,80.86,39724.0,75.0397,75.3005,74.9652,75.3005,39724.0
2017-10-20 11:50:00,80.87,80.88,80.63,80.66,31386.0,75.3098,75.3191,75.0863,75.1142,31386.0
2017-10-20 12:00:00,80.66,80.99,80.66,80.87,187128.0,75.1142,75.4215,75.1142,75.3098,187128.0
2017-10-20 12:10:00,80.87,81.12,80.8,80.99,69776.0,75.3098,75.5426,75.2446,75.4215,69776.0
2017-10-20 12:20:00,80.99,81.14,80.99,81.03,47551.0,75.4215,75.5612,75.4215,75.4588,47551.0
2017-10-20 12:30:00,81.03,81.1,80.97,81.05,58739.0,75.4588,75.524,75.4029,75.4774,58739.0
2017-10-20 12:40:00,81.06,81.06,80.91,81.02,86790.0,75.4867,75.4867,75.347,75.4495,86790.0
2017-10-20 12:50:00,81.03,81.14,80.91,80.92,54816.0,75.4588,75.5612,75.347,75.3563,54816.0
2017-10-20 13:00:00,80.92,81.08,80.92,81.01,40615.0,75.3563,75.5053,75.3563,75.4402,40615.0
2017-10-20 13:10:00,81.01,81.02,80.89,81.0,40642.0,75.4402,75.4495,75.3284,75.4308,40642.0
2017-10-20 13:20:00,81.0,81.04,80.85,80.94,62859.0,75.4308,75.4681,75.2912,75.375,62859.0
2017-10-20 13:30:00,80.93,81.13,80.9,81.05,56681.0,75.3657,75.5519,75.3377,75.4774,56681.0
2017-10-20 13:40:00,81.06,81.09,80.94,81.0,41378.0,75.4867,75.5147,75.375,75.4308,41378.0
2017-10-20 13:50:00,81.0,81.01,80.82,80.86,87157.0,75.4308,75.4402,75.2632,75.3005,87157.0
2017-10-20 14:00:00,80.87,80.92,80.81,80.89,62854.0,75.3098,75.3563,75.2539,75.3284,62854.0
2017-10-20 14:10:00,80.89,80.91,80.84,80.89,50089.0,75.3284,75.347,75.2818,75.3284,50089.0
2017-10-20 14:20:00,80.89,81.0,80.81,80.97,47656.0,75.3284,75.4308,75.2539,75.4029,47656.0
2017-10-20 14:30:00,80.99,81.02,80.85,80.88,88230.0,75.4215,75.4495,75.2912,75.3191,88230.0
2017-10-20 14:40:00,80.89,80.98,80.86,80.94,64398.0,75.3284,75.4122,75.3005,75.375,64398.0
2017-10-20 14:50:00,80.94,80.97,80.86,80.97,83486.0,75.375,75.4029,75.3005,75.4029,83486.0
2017-10-20 15:00:00,80.97,81.0,80.9,80.9,74547.0,75.4029,75.4308,75.3377,75.3377,74547.0
2017-10-20 15:10:00,80.89,80.93,80.82,80.87,56690.0,75.3284,75.3657,75.2632,75.3098,56690.0
2017-10-20 15:20:00,80.87,80.94,80.81,80.94,97438.0,75.3098,75.375,75.2539,75.375,97438.0
2017-10-20 15:30:00,80.94,81.01,80.91,80.94,139624.0,75.375,75.4402,75.347,75.375,139624.0
2017-10-20 15:40:00,80.94,81.0,80.88,80.99,181567.0,75.375,75.4308,75.3191,75.4215,181567.0
2017-10-20 15:50:00,81.0,81.06,80.96,81.05,339993.0,75.4308,75.4867,75.3936,75.4774,339993.0
2017-10-23 09:30:00,81.33,81.53,81.05,81.35,94453.0,75.7382,75.9244,75.4774,75.7568,94453.0
2017-10-23 09:40:00,81.34,81.49,81.06,81.24,47629.0,75.7475,75.8872,75.4867,75.6543,47629.0
2017-10-23 09:50:00,81.25,81.32,81.11,81.18,89833.0,75.6637,75.7288,75.5333,75.5985,89833.0
2017-10-23 10:00:00,81.16,81.17,81.01,81.1,49844.0,75.5798,75.5892,75.4402,75.524,49844.0
2017-10-23 10:10:00,81.12,81.33,81.12,81.22,50929.0,75.5426,75.7382,75.5426,75.6357,50929.0
2017-10-23 10:20:00,81.22,81.34,81.11,81.33,34835.0,75.6357,75.7475,75.5333,75.7382,34835.0
2017-10-23 10:30:00,81.34,81.52,81.31,81.41,44046.0,75.7475,75.9151,75.7195,75.8127,44046.0
2017-10-23 10:40:00,81.41,81.46,81.34,81.37,21121.0,75.8127,75.8592,75.7475,75.7754,21121.0
2017-10-23 10:50:00,81.39,81.47,81.34,81.43,44738.0,75.794,75.8685,75.7475,75.8313,44738.0
2017-10-23 11:00:00,81.44,81.48,81.35,81.38,40266.0,75.8406,75.8778,75.7568,75.7847,40266.0
2017-10-23 11:10:00,81.39,81.45,81.26,81.43,34369.0,75.794,75.8499,75.673,75.8313,34369.0
2017-10-23 11:20:00,81.42,81.61,81.42,81.59,26040.0,75.822,75.9989,75.822,75.9803,26040.0
2017-10-23 11:30:00,81.61,81.63,81.42,81.52,27613.0,75.9989,76.0175,75.822,75.9151,27613.0
2017-10-23 11:40:00,81.53,81.58,81.5,81.52,17623.0,75.9244,75.971,75.8965,75.9151,17623.0
2017-10-23 11:50:00,81.53,81.68,81.53,81.67,22655.0,75.9244,76.0641,75.9244,76.0548,22655.0
2017-10-23 12:00:00,81.69,81.77,81.45,81.5,32944.0,76.0734,76.1479,75.8499,75.8965,32944.0
2017-10-23 12:10:00,81.5,81.57,81.46,81.57,19217.0,75.8965,75.9617,75.8592,75.9617,19217.0
2017-10-23 12:20:00,81.55,81.56,81.43,81.47,24729.0,75.943,75.9523,75.8313,75.8685,24729.0
2017-10-23 12:30:00,81.47,81.48,81.37,81.43,18050.0,75.8685,75.8778,75.7754,75.8313,18050.0
2017-10-23 12:40:00,81.43,81.46,81.34,81.41,24200.0,75.8313,75.8592,75.7475,75.8127,24200.0
2017-10-23 12:50:00,81.41,81.47,81.35,81.46,15619.0,75.8127,75.8685,75.7568,75.8592,15619.0
2017-10-23 13:00:00,81.47,81.51,81.42,81.47,15042.0,75.8685,75.9058,75.822,75.8685,15042.0
2017-10-23 13:10:00,81.47,81.52,81.42,81.5,15288.0,75.8685,75.9151,75.822,75.8965,15288.0
2017-10-23 13:20:00,81.5,81.52,81.43,81.43,24628.0,75.8965,75.9151,75.8313,75.8313,24628.0
2017-10-23 13:30:00,81.44,81.45,81.38,81.43,14078.0,75.8406,75.8499,75.7847,75.8313,14078.0
2017-10-23 13:40:00,81.43,81.54,81.38,81.44,15610.0,75.8313,75.9337,75.7847,75.8406,15610.0
2017-10-23 13:50:00,81.45,81.52,81.43,81.48,28222.0,75.8499,75.9151,75.8313,75.8778,28222.0
2017-10-23 14:00:00,81.5,81.51,81.32,81.4,34747.0,75.8965,75.9058,75.7288,75.8033,34747.0
2017-10-23 14:10:00,81.4,81.43,81.2,81.2,36270.0,75.8033,75.8313,75.6171,75.6171,36270.0
2017-10-23 14:20:00,81.2,81.24,81.14,81.24,50906.0,75.6171,75.6543,75.5612,75.6543,50906.0
2017-10-23 14:30:00,81.24,81.24,81.15,81.22,34660.0,75.6543,75.6543,75.5705,75.6357,34660.0
2017-10-23 14:40:00,81.23,81.4,81.23,81.33,34703.0,75.645,75.8033,75.645,75.7382,34703.0
2017-10-23 14:50:00,81.33,81.41,81.31,81.35,39404.0,75.7382,75.8127,75.7195,75.7568,39404.0
2017-10-23 15:00:00,81.35,81.39,81.25,81.29,40054.0,75.7568,75.794,75.6637,75.7009,40054.0
2017-10-23 15:10:00,81.29,81.34,81.27,81.31,50730.0,75.7009,75.7475,75.6823,75.7195,50730.0
2017-10-23 15:20:00,81.31,81.31,81.22,81.25,48414.0,75.7195,75.7195,75.6357,75.6637,48414.0
2017-10-23 15:30:00,81.25,81.28,81.13,81.16,73427.0,75.6637,75.6916,75.5519,75.5798,73427.0
2017-10-23 15:40:00,81.16,81.18,80.91,80.91,147703.0,75.5798,75.5985,75.347,75.347,147703.0
2017-10-23 15:50:00,80.92,80.93,80.69,80.75,319617.0,75.3563,75.3657,75.1422,75.198,319617.0
2017-10-24 09:30:00,80.52,80.95,80.46,80.7,60020.0,74.9839,75.3843,74.928,75.1515,60020.0
2017-10-24 09:40:00,80.65,80.82,80.43,80.57,53956.0,75.1049,75.2632,74.9,75.0304,53956.0
2017-10-24 09:50:00,80.53,80.81,80.29,80.29,51368.0,74.9932,75.2539,74.7697,74.7697,51368.0
2017-10-24 10:00:00,80.29,80.44,80.22,80.3,32119.0,74.7697,74.9094,74.7045,74.779,32119.0
2017-10-24 10:10:00,80.29,80.39,80.23,80.3,62759.0,74.7697,74.8628,74.7138,74.779,62759.0
2017-10-24 10:20:00,80.3,80.36,80.16,80.28,39916.0,74.779,74.8349,74.6486,74.7604,39916.0
2017-10-24 10:30:00,80.31,80.31,79.95,80.04,46432.0,74.7883,74.7883,74.453,74.5369,46432.0
2017-10-24 10:40:00,80.08,80.2,80.07,80.12,39081.0,74.5741,74.6859,74.5648,74.6114,39081.0
2017-10-24 10:50:00,80.13,80.22,80.07,80.11,67674.0,74.6207,74.7045,74.5648,74.602,67674.0
2017-10-24 11:00:00,80.12,80.14,79.76,79.76,50760.0,74.6114,74.63,74.2761,74.2761,50760.0
2017-10-24 11:10:00,79.76,79.89,79.68,79.85,52692.0,74.2761,74.3972,74.2016,74.3599,52692.0
2017-10-24 11:20:00,79.84,79.84,79.56,79.59,43792.0,74.3506,74.3506,74.0899,74.1178,43792.0
2017-10-24 11:30:00,79.61,79.95,79.52,79.54,103777.0,74.1364,74.453,74.0526,74.0712,103777.0
2017-10-24 11:40:00,79.58,79.88,79.55,79.88,34823.0,74.1085,74.3879,74.0805,74.3879,34823.0
2017-10-24 11:50:00,79.88,80.01,79.66,79.75,45509.0,74.3879,74.5089,74.183,74.2668,45509.0
2017-10-24 12:00:00,79.75,79.84,79.59,79.6,57509.0,74.2668,74.3506,74.1178,74.1271,57509.0
2017-10-24 12:10:00,79.59,79.67,79.55,79.55,31424.0,74.1178,74.1923,74.0805,74.0805,31424.0
2017-10-24 12:20:00,79.53,79.65,79.34,79.38,78531.0,74.0619,74.1737,73.885,73.9222,78531.0
2017-10-24 12:30:00,79.41,79.41,79.27,79.29,44446.0,73.9502,73.9502,73.8198,73.8384,44446.0
2017-10-24 12:40:00,79.3,79.32,79.15,79.2,51349.0,73.8477,73.8664,73.708,73.7546,51349.0
2017-10-24 12:50:00,79.2,79.22,79.12,79.16,53623.0,73.7546,73.7732,73.6801,73.7174,53623.0
2017-10-24 13:00:00,79.17,79.47,79.16,79.47,55738.0,73.7267,74.006,73.7174,74.006,55738.0
2017-10-24 13:10:00,79.49,79.6,79.48,79.48,44205.0,74.0247,74.1271,74.0154,74.0154,44205.0
2017-10-24 13:20:00,79.49,79.55,79.43,79.43,31563.0,74.0247,74.0805,73.9688,73.9688,31563.0
2017-10-24 13:30:00,79.44,79.51,79.44,79.48,19077.0,73.9781,74.0433,73.9781,74.0154,19077.0
2017-10-24 13:40:00,79.49,79.64,79.46,79.57,25364.0,74.0247,74.1644,73.9967,74.0992,25364.0
2017-10-24 13:50:00,79.56,79.57,79.5,79.54,32775.0,74.0899,74.0992,74.034,74.0712,32775.0
2017-10-24 14:00:00,79.53,79.6,79.52,79.56,37945.0,74.0619,74.1271,74.0526,74.0899,37945.0
2017-10-24 14:10:00,79.56,79.75,79.56,79.75,21221.0,74.0899,74.2668,74.0899,74.2668,21221.0
2017-10-24 14:20:00,79.75,79.75,79.69,79.71,18766.0,74.2668,74.2668,74.2109,74.2295,18766.0
2017-10-24 14:30:00,79.72,79.74,79.7,79.7,18078.0,74.2389,74.2575,74.2202,74.2202,18078.0
2017-10-24 14:40:00,79.7,79.73,79.65,79.71,26544.0,74.2202,74.2482,74.1737,74.2295,26544.0
2017-10-24 14:50:00,79.68,79.71,79.44,79.51,33407.0,74.2016,74.2295,73.9781,74.0433,33407.0
2017-10-24 15:00:00,79.51,79.59,79.33,79.41,40480.0,74.0433,74.1178,73.8757,73.9502,40480.0
2017-10-24 15:10:00,79.42,79.56,79.42,79.51,28944.0,73.9595,74.0899,73.9595,74.0433,28944.0
2017-10-24 15:20:00,79.52,79.62,79.5,79.55,36021.0,74.0526,74.1457,74.034,74.0805,36021.0
2017-10-24 15:30:00,79.55,79.72,79.54,79.6,55514.0,74.0805,74.2389,74.0712,74.1271,55514.0
2017-10-24 15:40:00,79.61,79.65,79.53,79.57,79266.0,74.1364,74.1737,74.0619,74.0992,79266.0
2017-10-24 15:50:00,79.57,79.58,79.47,79.57,155844.0,74.0992,74.1085,74.006,74.0992,155844.0
2017-10-25 09:30:00,79.31,79.32,78.45,78.74,69959.0,73.857,73.8664,73.0562,73.3262,69959.0
2017-10-25 09:40:00,78.73,79.14,78.72,78.87,70925.0,73.3169,73.6987,73.3076,73.4473,70925.0
2017-10-25 09:50:00,78.91,78.95,78.3,78.4,120167.0,73.4845,73.5218,72.9165,73.0096,120167.0
2017-10-25 10:00:00,78.41,78.53,78.3,78.42,115331.0,73.0189,73.1307,72.9165,73.0282,115331.0
2017-10-25 10:10:00,78.45,78.45,78.15,78.18,76407.0,73.0562,73.0562,72.7768,72.8047,76407.0
2017-10-25 10:20:00,78.18,78.53,77.98,78.5,99317.0,72.8047,73.1307,72.6185,73.1027,99317.0
2017-10-25 10:30:00,78.48,78.73,78.29,78.61,73496.0,73.0841,73.3169,72.9072,73.2052,73496.0
2017-10-25 10:40:00,78.64,78.67,78.31,78.5,111682.0,73.2331,73.261,72.9258,73.1027,111682.0
2017-10-25 10:50:00,78.49,78.64,78.33,78.44,47735.0,73.0934,73.2331,72.9444,73.0469,47735.0
2017-10-25 11:00:00,78.45,78.45,78.17,78.3,60403.0,73.0562,73.0562,72.7954,72.9165,60403.0
2017-10-25 11:10:00,78.31,78.32,77.96,78.01,78441.0,72.9258,72.9351,72.5999,72.6464,78441.0
2017-10-25 11:20:00,78.01,78.33,77.95,78.33,40201.0,72.6464,72.9444,72.5906,72.9444,40201.0
2017-10-25 11:30:00,78.33,78.37,78.15,78.35,22424.0,72.9444,72.9817,72.7768,72.963,22424.0
2017-10-25 11:40:00,78.32,78.36,78.13,78.18,61814.0,72.9351,72.9724,72.7582,72.8047,61814.0
2017-10-25 11:50:00,78.17,78.47,78.15,78.39,33813.0,72.7954,73.0748,72.7768,73.0003,33813.0
2017-10-25 12:00:00,78.37,78.42,78.23,78.35,26275.0,72.9817,73.0282,72.8513,72.963,26275.0
2017-10-25 12:10:00,78.36,78.41,78.11,78.11,52420.0,72.9724,73.0189,72.7396,72.7396,52420.0
2017-10-25 12:20:00,78.13,78.21,77.96,78.12,56894.0,72.7582,72.8327,72.5999,72.7489,56894.0
2017-10-25 12:30:00,78.1,78.31,78.05,78.2,25913.0,72.7302,72.9258,72.6837,72.8234,25913.0
2017-10-25 12:40:00,78.18,78.56,78.18,78.43,21571.0,72.8047,73.1586,72.8047,73.0375,21571.0
2017-10-25 12:50:00,78.46,78.65,78.45,78.62,17304.0,73.0655,73.2424,73.0562,73.2145,17304.0
2017-10-25 13:00:00,78.63,78.63,78.41,78.44,25128.0,73.2238,73.2238,73.0189,73.0469,25128.0
2017-10-25 13:10:00,78.44,78.51,78.38,78.4,14296.0,73.0469,73.112,72.991,73.0096,14296.0
2017-10-25 13:20:00,78.39,78.51,78.36,78.36,21261.0,73.0003,73.112,72.9724,72.9724,21261.0
2017-10-25 13:30:00,78.36,78.5,78.32,78.37,38995.0,72.9724,73.1027,72.9351,72.9817,38995.0
2017-10-25 13:40:00,78.38,78.49,78.34,78.43,16746.0,72.991,73.0934,72.9537,73.0375,16746.0
2017-10-25 13:50:00,78.41,78.5,78.35,78.47,22616.0,73.0189,73.1027,72.963,73.0748,22616.0
2017-10-25 14:00:00,78.49,78.5,78.45,78.49,18939.0,73.0934,73.1027,73.0562,73.0934,18939.0
2017-10-25 14:10:00,78.5,78.61,78.46,78.6,26218.0,73.1027,73.2052,73.0655,73.1959,26218.0
2017-10-25 14:20:00,78.58,78.72,78.57,78.57,30412.0,73.1772,73.3076,73.1679,73.1679,30412.0
2017-10-25 14:30:00,78.61,78.66,78.55,78.66,40715.0,73.2052,73.2517,73.1493,73.2517,40715.0
2017-10-25 14:40:00,78.67,78.78,78.61,78.74,33071.0,73.261,73.3635,73.2052,73.3262,33071.0
2017-10-25 14:50:00,78.76,78.9,78.72,78.84,29629.0,73.3449,73.4752,73.3076,73.4194,29629.0
2017-10-25 15:00:00,78.83,78.9,78.81,78.85,32738.0,73.41,73.4752,73.3914,73.4287,32738.0
2017-10-25 15:10:00,78.84,78.93,78.84,78.93,23256.0,73.4194,73.5032,73.4194,73.5032,23256.0
2017-10-25 15:20:00,78.93,79.08,78.93,79.08,35997.0,73.5032,73.6429,73.5032,73.6429,35997.0
2017-10-25 15:30:00,79.08,79.17,79.05,79.11,51340.0,73.6429,73.7267,73.6149,73.6708,51340.0
2017-10-25 15:40:00,79.1,79.22,79.08,79.13,92161.0,73.6615,73.7732,73.6429,73.6894,92161.0
2017-10-25 15:50:00,79.13,79.3,79.09,79.21,147437.0,73.6894,73.8477,73.6522,73.7639,147437.0
2017-10-26 09:30:00,79.43,79.58,78.68,79.21,91394.0,73.9688,74.1085,73.2704,73.7639,91394.0
2017-10-26 09:40:00,79.27,79.55,78.57,78.78,53937.0,73.8198,74.0805,73.1679,73.3635,53937.0
2017-10-26 09:50:00,78.8,78.82,78.09,78.1,82673.0,73.3821,73.4007,72.7209,72.7302,82673.0
2017-10-26 10:00:00,78.1,78.14,76.75,77.12,242975.0,72.7302,72.7675,71.4731,71.8176,242975.0
2017-10-26 10:10:00,77.12,77.78,76.97,77.34,225227.0,71.8176,72.4322,71.6779,72.0225,225227.0
2017-10-26 10:20:00,77.37,77.47,77.1,77.12,123668.0,72.0504,72.1436,71.799,71.8176,123668.0
2017-10-26 10:30:00,77.11,77.55,77.11,77.29,96957.0,71.8083,72.2181,71.8083,71.9759,96957.0
2017-10-26 10:40:00,77.26,77.27,76.79,76.92,115450.0,71.948,71.9573,71.5103,71.6314,115450.0
2017-10-26 10:50:00,76.93,77.27,76.7,77.25,126248.0,71.6407,71.9573,71.4265,71.9387,126248.0
2017-10-26 11:00:00,77.26,77.35,76.92,77.0,92442.0,71.948,72.0318,71.6314,71.7059,92442.0
2017-10-26 11:10:00,77.0,77.2,76.92,77.09,59421.0,71.7059,71.8921,71.6314,71.7897,59421.0
2017-10-26 11:20:00,77.09,77.28,76.95,77.17,46510.0,71.7897,71.9666,71.6593,71.8642,46510.0
2017-10-26 11:30:00,77.2,77.32,77.1,77.24,42945.0,71.8921,72.0039,71.799,71.9294,42945.0
2017-10-26 11:40:00,77.26,77.5,77.11,77.34,58150.0,71.948,72.1715,71.8083,72.0225,58150.0
2017-10-26 11:50:00,77.34,77.43,77.25,77.33,84140.0,72.0225,72.1063,71.9387,72.0132,84140.0
2017-10-26 12:00:00,77.34,77.52,77.34,77.45,65744.0,72.0225,72.1901,72.0225,72.1249,65744.0
2017-10-26 12:10:00,77.44,77.47,77.21,77.25,28860.0,72.1156,72.1436,71.9014,71.9387,28860.0
2017-10-26 12:20:00,77.27,77.36,77.18,77.33,37330.0,71.9573,72.0411,71.8735,72.0132,37330.0
2017-10-26 12:30:00,77.35,77.37,77.13,77.34,42019.0,72.0318,72.0504,71.8269,72.0225,42019.0
2017-10-26 12:40:00,77.32,77.32,76.96,77.1,57780.0,72.0039,72.0039,71.6686,71.799,57780.0
2017-10-26 12:50:00,77.13,77.27,76.91,77.06,32965.0,71.8269,71.9573,71.6221,71.7617,32965.0
2017-10-26 13:00:00,77.04,77.15,76.94,77.12,40824.0,71.7431,71.8456,71.65,71.8176,40824.0
2017-10-26 13:10:00,77.11,77.34,77.1,77.28,34945.0,71.8083,72.0225,71.799,71.9666,34945.0
2017-10-26 13:20:00,77.28,77.35,77.18,77.31,19901.0,71.9666,72.0318,71.8735,71.9946,19901.0
2017-10-26 13:30:00,77.32,77.37,77.21,77.37,24788.0,72.0039,72.0504,71.9014,72.0504,24788.0
2017-10-26 13:40:00,77.39,77.45,77.32,77.37,24150.0,72.0691,72.1249,72.0039,72.0504,24150.0
2017-10-26 13:50:00,77.35,77.38,77.26,77.29,24280.0,72.0318,72.0597,71.948,71.9759,24280.0
2017-10-26 14:00:00,77.3,77.32,77.1,77.16,28419.0,71.9852,72.0039,71.799,71.8549,28419.0
2017-10-26 14:10:00,77.16,77.17,77.06,77.11,40909.0,71.8549,71.8642,71.7617,71.8083,40909.0
2017-10-26 14:20:00,77.1,77.27,77.1,77.2,33665.0,71.799,71.9573,71.799,71.8921,33665.0
2017-10-26 14:30:00,77.2,77.24,76.99,77.01,55434.0,71.8921,71.9294,71.6966,71.7152,55434.0
2017-10-26 14:40:00,77.0,77.19,76.89,76.98,70829.0,71.7059,71.8828,71.6034,71.6872,70829.0
2017-10-26 14:50:00,76.98,77.04,76.95,76.96,28566.0,71.6872,71.7431,71.6593,71.6686,28566.0
2017-10-26 15:00:00,76.97,77.07,76.86,76.91,133634.0,71.6779,71.7711,71.5755,71.6221,133634.0
2017-10-26 15:10:00,76.91,77.04,76.88,76.94,145148.0,71.6221,71.7431,71.5941,71.65,145148.0
2017-10-26 15:20:00,76.94,77.04,76.77,76.99,74518.0,71.65,71.7431,71.4917,71.6966,74518.0
2017-10-26 15:30:00,77.0,77.06,76.91,76.93,72346.0,71.7059,71.7617,71.6221,71.6407,72346.0
2017-10-26 15:40:00,76.95,77.19,76.9,77.01,153419.0,71.6593,71.8828,71.6127,71.7152,153419.0
2017-10-26 15:50:00,77.01,77.12,76.82,76.87,293603.0,71.7152,71.8176,71.5382,71.5848,293603.0
2017-10-27 09:30:00,76.85,77.84,76.85,77.37,78041.0,71.5662,72.4881,71.5662,72.0504,78041.0
2017-10-27 09:40:00,77.4,77.68,77.15,77.17,51960.0,72.0784,72.3391,71.8456,71.8642,51960.0
2017-10-27 09:50:00,77.17,77.33,76.86,77.08,61106.0,71.8642,72.0132,71.5755,71.7804,61106.0
2017-10-27 10:00:00,77.08,77.33,76.98,77.12,65815.0,71.7804,72.0132,71.6872,71.8176,65815.0
2017-10-27 10:10:00,77.1,77.12,76.4,76.56,102259.0,71.799,71.8176,71.1471,71.2961,102259.0
2017-10-27 10:20:00,76.5,76.54,76.29,76.36,95177.0,71.2402,71.2775,71.0447,71.1099,95177.0
2017-10-27 10:30:00,76.4,76.46,75.98,76.42,142425.0,71.1471,71.203,70.756,71.1657,142425.0
2017-10-27 10:40:00,76.43,76.44,76.18,76.4,72838.0,71.1751,71.1844,70.9422,71.1471,72838.0
2017-10-27 10:50:00,76.39,76.39,76.1,76.31,105768.0,71.1378,71.1378,70.8677,71.0633,105768.0
2017-10-27 11:00:00,76.31,76.53,76.12,76.39,63097.0,71.0633,71.2682,70.8864,71.1378,63097.0
2017-10-27 11:10:00,76.38,76.58,76.34,76.47,33473.0,71.1285,71.3147,71.0912,71.2123,33473.0
2017-10-27 11:20:00,76.48,76.66,76.44,76.54,28828.0,71.2216,71.3892,71.1844,71.2775,28828.0
2017-10-27 11:30:00,76.55,76.65,76.49,76.57,57858.0,71.2868,71.3799,71.2309,71.3054,57858.0
2017-10-27 11:40:00,76.58,76.65,76.46,76.46,48389.0,71.3147,71.3799,71.203,71.203,48389.0
2017-10-27 11:50:00,76.47,76.48,76.13,76.29,46142.0,71.2123,71.2216,70.8957,71.0447,46142.0
2017-10-27 12:00:00,76.29,76.49,76.29,76.47,30439.0,71.0447,71.2309,71.0447,71.2123,30439.0
2017-10-27 12:10:00,76.47,76.62,76.42,76.58,52292.0,71.2123,71.352,71.1657,71.3147,52292.0
2017-10-27 12:20:00,76.58,76.59,76.45,76.45,32386.0,71.3147,71.3241,71.1937,71.1937,32386.0
2017-10-27 12:30:00,76.47,76.6,76.43,76.6,40743.0,71.2123,71.3334,71.1751,71.3334,40743.0
2017-10-27 12:40:00,76.6,76.65,76.46,76.65,41146.0,71.3334,71.3799,71.203,71.3799,41146.0
2017-10-27 12:50:00,76.65,76.74,76.58,76.65,22557.0,71.3799,71.4637,71.3147,71.3799,22557.0
2017-10-27 13:00:00,76.66,76.67,76.58,76.6,21644.0,71.3892,71.3986,71.3147,71.3334,21644.0
2017-10-27 13:10:00,76.6,76.66,76.47,76.57,62030.0,71.3334,71.3892,71.2123,71.3054,62030.0
2017-10-27 13:20:00,76.57,76.62,76.47,76.59,24400.0,71.3054,71.352,71.2123,71.3241,24400.0
2017-10-27 13:30:00,76.58,76.7,76.46,76.68,36452.0,71.3147,71.4265,71.203,71.4079,36452.0
2017-10-27 13:40:00,76.66,76.72,76.61,76.61,14040.0,71.3892,71.4451,71.3427,71.3427,14040.0
2017-10-27 13:50:00,76.63,76.73,76.61,76.7,28581.0,71.3613,71.4544,71.3427,71.4265,28581.0
2017-10-27 14:00:00,76.7,76.79,76.66,76.74,30779.0,71.4265,71.5103,71.3892,71.4637,30779.0
2017-10-27 14:10:00,76.75,76.79,76.63,76.79,58804.0,71.4731,71.5103,71.3613,71.5103,58804.0
2017-10-27 14:20:00,76.82,76.82,76.67,76.79,34656.0,71.5382,71.5382,71.3986,71.5103,34656.0
2017-10-27 14:30:00,76.79,76.87,76.68,76.74,32613.0,71.5103,71.5848,71.4079,71.4637,32613.0
2017-10-27 14:40:00,76.73,76.81,76.72,76.73,25521.0,71.4544,71.5289,71.4451,71.4544,25521.0
2017-10-27 14:50:00,76.72,76.83,76.69,76.78,48378.0,71.4451,71.5476,71.4172,71.501,48378.0
2017-10-27 15:00:00,76.77,76.84,76.71,76.8,41271.0,71.4917,71.5569,71.4358,71.5196,41271.0
2017-10-27 15:10:00,76.8,76.82,76.7,76.75,40148.0,71.5196,71.5382,71.4265,71.4731,40148.0
2017-10-27 15:20:00,76.75,76.8,76.74,76.75,48765.0,71.4731,71.5196,71.4637,71.4731,48765.0
2017-10-27 15:30:00,76.76,76.82,76.66,76.7,74168.0,71.4824,71.5382,71.3892,71.4265,74168.0
2017-10-27 15:40:00,76.7,76.79,76.56,76.72,113527.0,71.4265,71.5103,71.2961,71.4451,113527.0
2017-10-27 15:50:00,76.72,76.76,76.59,76.68,178575.0,71.4451,71.4824,71.3241,71.4079,178575.0
2017-10-30 09:30:00,76.26,76.7,76.26,76.7,69513.0,71.0167,71.4265,71.0167,71.4265,69513.0
2017-10-30 09:40:00,76.7,76.9,76.65,76.83,79218.0,71.4265,71.6127,71.3799,71.5476,79218.0
2017-10-30 09:50:00,76.83,76.83,76.38,76.4,49615.0,71.5476,71.5476,71.1285,71.1471,49615.0
2017-10-30 10:00:00,76.41,76.53,76.11,76.13,152748.0,71.1564,71.2682,70.8771,70.8957,152748.0
2017-10-30 10:10:00,76.13,76.39,76.03,76.38,83812.0,70.8957,71.1378,70.8026,71.1285,83812.0
2017-10-30 10:20:00,76.37,76.55,76.22,76.46,69854.0,71.1192,71.2868,70.9795,71.203,69854.0
2017-10-30 10:30:00,76.49,76.71,76.48,76.54,27788.0,71.2309,71.4358,71.2216,71.2775,27788.0
2017-10-30 10:40:00,76.53,76.53,76.36,76.46,24257.0,71.2682,71.2682,71.1099,71.203,24257.0
2017-10-30 10:50:00,76.46,76.62,76.43,76.6,46131.0,71.203,71.352,71.1751,71.3334,46131.0
2017-10-30 11:00:00,76.6,76.6,76.48,76.49,57545.0,71.3334,71.3334,71.2216,71.2309,57545.0
2017-10-30 11:10:00,76.49,76.66,76.49,76.57,33879.0,71.2309,71.3892,71.2309,71.3054,33879.0
2017-10-30 11:20:00,76.56,76.58,76.43,76.49,40967.0,71.2961,71.3147,71.1751,71.2309,40967.0
2017-10-30 11:30:00,76.48,76.48,76.16,76.16,42128.0,71.2216,71.2216,70.9236,70.9236,42128.0
2017-10-30 11:40:00,76.18,76.23,76.02,76.02,60857.0,70.9422,70.9888,70.7932,70.7932,60857.0
2017-10-30 11:50:00,76.03,76.19,76.01,76.05,50338.0,70.8026,70.9516,70.7839,70.8212,50338.0
2017-10-30 12:00:00,76.05,76.13,75.95,76.03,107832.0,70.8212,70.8957,70.7281,70.8026,107832.0
2017-10-30 12:10:00,76.04,76.17,76.01,76.04,30686.0,70.8119,70.9329,70.7839,70.8119,30686.0
2017-10-30 12:20:00,76.03,76.32,76.03,76.14,54198.0,70.8026,71.0726,70.8026,70.905,54198.0
2017-10-30 12:30:00,76.14,76.26,76.1,76.17,26193.0,70.905,71.0167,70.8677,70.9329,26193.0
2017-10-30 12:40:00,76.15,76.15,76.05,76.14,144699.0,70.9143,70.9143,70.8212,70.905,144699.0
2017-10-30 12:50:00,76.13,76.14,75.95,75.96,24089.0,70.8957,70.905,70.7281,70.7374,24089.0
2017-10-30 13:00:00,75.96,76.13,75.95,76.02,19978.0,70.7374,70.8957,70.7281,70.7932,19978.0
2017-10-30 13:10:00,76.02,76.2,75.97,76.17,21632.0,70.7932,70.9609,70.7467,70.9329,21632.0
2017-10-30 13:20:00,76.17,76.28,76.15,76.26,20933.0,70.9329,71.0354,70.9143,71.0167,20933.0
2017-10-30 13:30:00,76.25,76.41,76.23,76.38,23068.0,71.0074,71.1564,70.9888,71.1285,23068.0
2017-10-30 13:40:00,76.37,76.46,76.28,76.29,21505.0,71.1192,71.203,71.0354,71.0447,21505.0
2017-10-30 13:50:00,76.28,76.4,76.21,76.34,82993.0,71.0354,71.1471,70.9702,71.0912,82993.0
2017-10-30 14:00:00,76.33,76.42,76.24,76.41,33091.0,71.0819,71.1657,70.9981,71.1564,33091.0
2017-10-30 14:10:00,76.42,76.43,76.33,76.37,51454.0,71.1657,71.1751,71.0819,71.1192,51454.0
2017-10-30 14:20:00,76.38,76.41,76.3,76.31,29201.0,71.1285,71.1564,71.054,71.0633,29201.0
2017-10-30 14:30:00,76.31,76.45,76.3,76.39,29653.0,71.0633,71.1937,71.054,71.1378,29653.0
2017-10-30 14:40:00,76.4,76.45,76.35,76.36,44498.0,71.1471,71.1937,71.1006,71.1099,44498.0
2017-10-30 14:50:00,76.36,76.4,76.23,76.28,44808.0,71.1099,71.1471,70.9888,71.0354,44808.0
2017-10-30 15:00:00,76.28,76.33,76.17,76.2,59947.0,71.0354,71.0819,70.9329,70.9609,59947.0
2017-10-30 15:10:00,76.2,76.25,76.1,76.23,52410.0,70.9609,71.0074,70.8677,70.9888,52410.0
2017-10-30 15:20:00,76.24,76.31,76.17,76.28,61124.0,70.9981,71.0633,70.9329,71.0354,61124.0
2017-10-30 15:30:00,76.28,76.34,76.21,76.28,150875.0,71.0354,71.0912,70.9702,71.0354,150875.0
2017-10-30 15:40:00,76.28,76.4,76.27,76.38,141749.0,71.0354,71.1471,71.0261,71.1285,141749.0
2017-10-30 15:50:00,76.39,76.4,76.16,76.18,179597.0,71.1378,71.1471,70.9236,70.9422,179597.0
2017-10-31 09:30:00,76.16,77.47,75.9,76.84,109192.0,70.9236,72.1436,70.6815,71.5569,109192.0
2017-10-31 09:40:00,76.88,77.61,76.81,77.24,53368.0,71.5941,72.2739,71.5289,71.9294,53368.0
2017-10-31 09:50:00,77.3,77.3,76.63,76.93,41010.0,71.9852,71.9852,71.3613,71.6407,41010.0
2017-10-31 10:00:00,76.92,77.24,76.74,76.79,36424.0,71.6314,71.9294,71.4637,71.5103,36424.0
2017-10-31 10:10:00,76.79,77.04,76.44,76.77,36267.0,71.5103,71.7431,71.1844,71.4917,36267.0
2017-10-31 10:20:00,76.79,76.79,75.25,75.83,131940.0,71.5103,71.5103,70.0762,70.6163,131940.0
2017-10-31 10:30:00,75.56,75.97,75.37,75.97,111550.0,70.3649,70.7467,70.1879,70.7467,111550.0
2017-10-31 10:40:00,75.98,76.25,75.92,76.01,45608.0,70.756,71.0074,70.7001,70.7839,45608.0
2017-10-31 10:50:00,76.0,76.04,75.76,75.8,57459.0,70.7746,70.8119,70.5511,70.5884,57459.0
2017-10-31 11:00:00,75.78,75.92,75.67,75.73,42701.0,70.5697,70.7001,70.4673,70.5232,42701.0
2017-10-31 11:10:00,75.73,75.85,75.63,75.7,54363.0,70.5232,70.6349,70.4301,70.4952,54363.0
2017-10-31 11:20:00,75.69,75.73,75.62,75.69,37860.0,70.4859,70.5232,70.4207,70.4859,37860.0
2017-10-31 11:30:00,75.69,75.71,75.59,75.64,50287.0,70.4859,70.5046,70.3928,70.4394,50287.0
2017-10-31 11:40:00,75.62,75.63,75.3,75.41,94765.0,70.4207,70.4301,70.1228,70.2252,94765.0
2017-10-31 11:50:00,75.45,75.45,75.03,75.2,45389.0,70.2624,70.2624,69.8713,70.0296,45389.0
2017-10-31 12:00:00,75.25,75.64,75.25,75.53,41023.0,70.0762,70.4394,70.0762,70.3369,41023.0
2017-10-31 12:10:00,75.54,75.58,75.43,75.56,55387.0,70.3463,70.3835,70.2438,70.3649,55387.0
2017-10-31 12:20:00,75.56,75.57,75.46,75.52,24668.0,70.3649,70.3742,70.2718,70.3276,24668.0
2017-10-31 12:30:00,75.52,75.54,75.19,75.32,53783.0,70.3276,70.3463,70.0203,70.1414,53783.0
2017-10-31 12:40:00,75.3,75.46,75.27,75.38,70708.0,70.1228,70.2718,70.0948,70.1973,70708.0
2017-10-31 12:50:00,75.38,75.42,75.28,75.31,70939.0,70.1973,70.2345,70.1041,70.1321,70939.0
2017-10-31 13:00:00,75.3,75.5,75.27,75.31,92667.0,70.1228,70.309,70.0948,70.1321,92667.0
2017-10-31 13:10:00,75.32,75.38,75.2,75.22,20981.0,70.1414,70.1973,70.0296,70.0483,20981.0
2017-10-31 13:20:00,75.22,75.22,75.08,75.11,96499.0,70.0483,70.0483,69.9179,69.9458,96499.0
2017-10-31 13:30:00,75.12,75.33,75.11,75.23,31986.0,69.9551,70.1507,69.9458,70.0576,31986.0
2017-10-31 13:40:00,75.23,75.23,75.09,75.1,42748.0,70.0576,70.0576,69.9272,69.9365,42748.0
2017-10-31 13:50:00,75.11,75.3,74.99,75.28,56956.0,69.9458,70.1228,69.8341,70.1041,56956.0
2017-10-31 14:00:00,75.27,75.5,75.27,75.34,85128.0,70.0948,70.309,70.0948,70.16,85128.0
2017-10-31 14:10:00,75.34,75.35,75.02,75.34,53078.0,70.16,70.1693,69.862,70.16,53078.0
2017-10-31 14:20:00,75.36,75.46,75.16,75.23,30192.0,70.1786,70.2718,69.9924,70.0576,30192.0
2017-10-31 14:30:00,75.25,75.37,75.18,75.25,46364.0,70.0762,70.1879,70.011,70.0762,46364.0
2017-10-31 14:40:00,75.27,75.4,75.26,75.4,51987.0,70.0948,70.2159,70.0855,70.2159,51987.0
2017-10-31 14:50:00,75.41,75.58,75.36,75.58,75593.0,70.2252,70.3835,70.1786,70.3835,75593.0
2017-10-31 15:00:00,75.6,75.65,75.47,75.56,56307.0,70.4021,70.4487,70.2811,70.3649,56307.0
2017-10-31 15:10:00,75.57,76.19,75.57,76.14,104952.0,70.3742,70.9516,70.3742,70.905,104952.0
2017-10-31 15:20:00,76.15,76.42,76.0,76.0,104956.0,70.9143,71.1657,70.7746,70.7746,104956.0
2017-10-31 15:30:00,75.96,76.12,75.53,75.53,148197.0,70.7374,70.8864,70.3369,70.3369,148197.0
2017-10-31 15:40:00,75.53,75.63,75.43,75.57,140317.0,70.3369,70.4301,70.2438,70.3742,140317.0
2017-10-31 15:50:00,75.56,75.77,75.52,75.68,306333.0,70.3649,70.5604,70.3276,70.4766,306333.0
2017-11-01 09:30:00,75.73,76.05,75.29,76.01,128836.0,70.5232,70.8212,70.1134,70.7839,128836.0
2017-11-01 09:40:00,76.07,76.43,75.89,76.38,162734.0,70.8398,71.1751,70.6722,71.1285,162734.0
2017-11-01 09:50:00,76.35,76.5,76.11,76.5,197645.0,71.1006,71.2402,70.8771,71.2402,197645.0
2017-11-01 10:00:00,76.49,76.6,76.11,76.6,178553.0,71.2309,71.3334,70.8771,71.3334,178553.0
2017-11-01 10:10:00,76.65,77.29,76.64,77.09,124313.0,71.3799,71.9759,71.3706,71.7897,124313.0
2017-11-01 10:20:00,77.09,77.27,76.96,77.09,53078.0,71.7897,71.9573,71.6686,71.7897,53078.0
2017-11-01 10:30:00,77.1,77.22,76.97,77.2,105448.0,71.799,71.9107,71.6779,71.8921,105448.0
2017-11-01 10:40:00,77.22,77.48,77.2,77.4,83259.0,71.9107,72.1529,71.8921,72.0784,83259.0
2017-11-01 10:50:00,77.4,77.45,76.65,76.73,121720.0,72.0784,72.1249,71.3799,71.4544,121720.0
2017-11-01 11:00:00,76.69,77.18,76.68,76.83,148730.0,71.4172,71.8735,71.4079,71.5476,148730.0
2017-11-01 11:10:00,76.83,77.06,76.72,77.06,61221.0,71.5476,71.7617,71.4451,71.7617,61221.0
2017-11-01 11:20:00,77.09,77.19,77.01,77.12,37141.0,71.7897,71.8828,71.7152,71.8176,37141.0
2017-11-01 11:30:00,77.1,77.53,77.09,77.29,72590.0,71.799,72.1994,71.7897,71.9759,72590.0
2017-11-01 11:40:00,77.33,77.43,77.21,77.22,66204.0,72.0132,72.1063,71.9014,71.9107,66204.0
2017-11-01 11:50:00,77.25,77.34,77.18,77.21,46728.0,71.9387,72.0225,71.8735,71.9014,46728.0
2017-11-01 12:00:00,77.21,77.3,76.92,77.11,53040.0,71.9014,71.9852,71.6314,71.8083,53040.0
2017-11-01 12:10:00,77.11,77.13,76.82,76.91,65054.0,71.8083,71.8269,71.5382,71.6221,65054.0
2017-11-01 12:20:00,76.91,77.01,76.84,76.9,66007.0,71.6221,71.7152,71.5569,71.6127,66007.0
2017-11-01 12:30:00,76.88,76.95,76.6,76.66,41108.0,71.5941,71.6593,71.3334,71.3892,41108.0
2017-11-01 12:40:00,76.68,76.83,76.64,76.79,26256.0,71.4079,71.5476,71.3706,71.5103,26256.0
2017-11-01 12:50:00,76.78,76.86,76.72,76.84,109277.0,71.501,71.5755,71.4451,71.5569,109277.0
2017-11-01 13:00:00,76.85,76.86,76.7,76.76,131617.0,71.5662,71.5755,71.4265,71.4824,131617.0
2017-11-01 13:10:00,76.75,76.98,76.75,76.86,26803.0,71.4731,71.6872,71.4731,71.5755,26803.0
2017-11-01 13:20:00,76.86,76.95,76.81,76.94,24583.0,71.5755,71.6593,71.5289,71.65,24583.0
2017-11-01 13:30:00,76.94,77.13,76.93,77.01,35979.0,71.65,71.8269,71.6407,71.7152,35979.0
2017-11-01 13:40:00,76.99,77.0,76.79,76.79,20582.0,71.6966,71.7059,71.5103,71.5103,20582.0
2017-11-01 13:50:00,76.79,76.85,76.66,76.77,33347.0,71.5103,71.5662,71.3892,71.4917,33347.0
2017-11-01 14:00:00,76.82,76.96,76.77,76.88,50153.0,71.5382,71.6686,71.4917,71.5941,50153.0
2017-11-01 14:10:00,76.91,77.37,76.91,77.15,71186.0,71.6221,72.0504,71.6221,71.8456,71186.0
2017-11-01 14:20:00,77.14,77.22,76.96,77.18,51583.0,71.8362,71.9107,71.6686,71.8735,51583.0
2017-11-01 14:30:00,77.2,77.24,77.14,77.22,54597.0,71.8921,71.9294,71.8362,71.9107,54597.0
2017-11-01 14:40:00,77.22,77.25,76.99,77.14,47404.0,71.9107,71.9387,71.6966,71.8362,47404.0
2017-11-01 14:50:00,77.14,77.18,77.0,77.1,48814.0,71.8362,71.8735,71.7059,71.799,48814.0
2017-11-01 15:00:00,77.11,77.22,77.1,77.12,123646.0,71.8083,71.9107,71.799,71.8176,123646.0
2017-11-01 15:10:00,77.12,77.15,76.98,77.15,99041.0,71.8176,71.8456,71.6872,71.8456,99041.0
2017-11-01 15:20:00,77.15,77.15,76.94,77.01,66432.0,71.8456,71.8456,71.65,71.7152,66432.0
2017-11-01 15:30:00,77.01,77.2,76.96,77.09,89636.0,71.7152,71.8921,71.6686,71.7897,89636.0
2017-11-01 15:40:00,77.09,77.1,76.97,77.0,119564.0,71.7897,71.799,71.6779,71.7059,119564.0
2017-11-01 15:50:00,77.01,77.02,76.84,76.87,215101.0,71.7152,71.7245,71.5569,71.5848,215101.0
2017-11-02 09:30:00,76.34,77.12,76.16,77.11,97455.0,71.0912,71.8176,70.9236,71.8083,97455.0
2017-11-02 09:40:00,77.22,77.24,76.82,77.2,58586.0,71.9107,71.9294,71.5382,71.8921,58586.0
2017-11-02 09:50:00,77.23,77.47,77.17,77.18,56206.0,71.9201,72.1436,71.8642,71.8735,56206.0
2017-11-02 10:00:00,77.19,77.28,76.95,77.16,84448.0,71.8828,71.9666,71.6593,71.8549,84448.0
2017-11-02 10:10:00,77.18,77.27,77.05,77.27,43310.0,71.8735,71.9573,71.7524,71.9573,43310.0
2017-11-02 10:20:00,77.27,77.29,76.92,77.12,78105.0,71.9573,71.9759,71.6314,71.8176,78105.0
2017-11-02 10:30:00,77.07,77.21,76.85,77.21,27418.0,71.7711,71.9014,71.5662,71.9014,27418.0
2017-11-02 10:40:00,77.25,77.27,76.89,76.9,70401.0,71.9387,71.9573,71.6034,71.6127,70401.0
2017-11-02 10:50:00,76.9,77.14,76.66,76.66,197438.0,71.6127,71.8362,71.3892,71.3892,197438.0
2017-11-02 11:00:00,76.71,76.98,76.69,76.77,36360.0,71.4358,71.6872,71.4172,71.4917,36360.0
2017-11-02 11:10:00,76.78,76.97,76.76,76.83,25264.0,71.501,71.6779,71.4824,71.5476,25264.0
2017-11-02 11:20:00,76.83,76.9,76.74,76.81,20445.0,71.5476,71.6127,71.4637,71.5289,20445.0
2017-11-02 11:30:00,76.84,76.98,76.82,76.93,32198.0,71.5569,71.6872,71.5382,71.6407,32198.0
2017-11-02 11:40:00,76.94,76.94,76.79,76.86,20815.0,71.65,71.65,71.5103,71.5755,20815.0
2017-11-02 11:50:00,76.83,76.87,76.65,76.75,57420.0,71.5476,71.5848,71.3799,71.4731,57420.0
2017-11-02 12:00:00,76.79,76.82,76.45,76.47,25729.0,71.5103,71.5382,71.1937,71.2123,25729.0
2017-11-02 12:10:00,76.45,76.52,76.27,76.27,22709.0,71.1937,71.2589,71.0261,71.0261,22709.0
2017-11-02 12:20:00,76.29,76.39,76.14,76.15,31373.0,71.0447,71.1378,70.905,70.9143,31373.0
2017-11-02 12:30:00,76.17,76.19,75.9,76.13,31324.0,70.9329,70.9516,70.6815,70.8957,31324.0
2017-11-02 12:40:00,76.17,76.24,76.11,76.18,25983.0,70.9329,70.9981,70.8771,70.9422,25983.0
2017-11-02 12:50:00,76.18,76.18,76.02,76.09,21165.0,70.9422,70.9422,70.7932,70.8584,21165.0
2017-11-02 13:00:00,76.08,76.16,76.05,76.12,23317.0,70.8491,70.9236,70.8212,70.8864,23317.0
2017-11-02 13:10:00,76.1,76.23,76.02,76.23,26320.0,70.8677,70.9888,70.7932,70.9888,26320.0
2017-11-02 13:20:00,76.23,76.24,76.04,76.09,18720.0,70.9888,70.9981,70.8119,70.8584,18720.0
2017-11-02 13:30:00,76.08,76.11,75.99,76.0,18112.0,70.8491,70.8771,70.7653,70.7746,18112.0
2017-11-02 13:40:00,76.01,76.03,75.87,75.92,30196.0,70.7839,70.8026,70.6536,70.7001,30196.0
2017-11-02 13:50:00,75.92,76.02,75.92,75.95,34519.0,70.7001,70.7932,70.7001,70.7281,34519.0
2017-11-02 14:00:00,75.95,75.98,75.82,75.83,28238.0,70.7281,70.756,70.607,70.6163,28238.0
2017-11-02 14:10:00,75.83,76.04,75.77,75.98,26907.0,70.6163,70.8119,70.5604,70.756,26907.0
2017-11-02 14:20:00,75.99,76.05,75.95,76.0,36059.0,70.7653,70.8212,70.7281,70.7746,36059.0
2017-11-02 14:30:00,76.02,76.12,75.95,76.11,29731.0,70.7932,70.8864,70.7281,70.8771,29731.0
2017-11-02 14:40:00,76.12,76.12,76.0,76.07,37265.0,70.8864,70.8864,70.7746,70.8398,37265.0
2017-11-02 14:50:00,76.07,76.07,75.99,76.0,29401.0,70.8398,70.8398,70.7653,70.7746,29401.0
2017-11-02 15:00:00,76.01,76.12,75.97,76.1,40026.0,70.7839,70.8864,70.7467,70.8677,40026.0
2017-11-02 15:10:00,76.1,76.31,76.09,76.27,43671.0,70.8677,71.0633,70.8584,71.0261,43671.0
2017-11-02 15:20:00,76.27,76.58,76.27,76.58,55106.0,71.0261,71.3147,71.0261,71.3147,55106.0
2017-11-02 15:30:00,76.58,76.72,76.56,76.67,83286.0,71.3147,71.4451,71.2961,71.3986,83286.0
2017-11-02 15:40:00,76.67,76.72,76.58,76.58,87570.0,71.3986,71.4451,71.3147,71.3147,87570.0
2017-11-02 15:50:00,76.59,76.6,76.43,76.44,157366.0,71.3241,71.3334,71.1751,71.1844,157366.0
2017-11-03 09:30:00,76.91,77.49,76.68,77.18,67155.0,71.6221,72.1622,71.4079,71.8735,67155.0
2017-11-03 09:40:00,77.12,77.12,76.62,76.79,60748.0,71.8176,71.8176,71.352,71.5103,60748.0
2017-11-03 09:50:00,76.77,76.78,76.47,76.66,18241.0,71.4917,71.501,71.2123,71.3892,18241.0
2017-11-03 10:00:00,76.66,77.14,76.6,77.07,31690.0,71.3892,71.8362,71.3334,71.7711,31690.0
2017-11-03 10:10:00,77.09,77.15,76.88,76.96,21195.0,71.7897,71.8456,71.5941,71.6686,21195.0
2017-11-03 10:20:00,76.93,77.04,76.76,76.85,26165.0,71.6407,71.7431,71.4824,71.5662,26165.0
2017-11-03 10:30:00,76.83,77.0,76.83,76.9,33830.0,71.5476,71.7059,71.5476,71.6127,33830.0
2017-11-03 10:40:00,76.94,76.96,76.56,76.56,24478.0,71.65,71.6686,71.2961,71.2961,24478.0
2017-11-03 10:50:00,76.55,76.67,76.51,76.64,21164.0,71.2868,71.3986,71.2496,71.3706,21164.0
2017-11-03 11:00:00,76.65,76.71,76.49,76.52,16005.0,71.3799,71.4358,71.2309,71.2589,16005.0
2017-11-03 11:10:00,76.54,76.55,76.29,76.45,28985.0,71.2775,71.2868,71.0447,71.1937,28985.0
2017-11-03 11:20:00,76.45,76.6,76.4,76.44,21605.0,71.1937,71.3334,71.1471,71.1844,21605.0
2017-11-03 11:30:00,76.44,76.45,76.27,76.37,31087.0,71.1844,71.1937,71.0261,71.1192,31087.0
2017-11-03 11:40:00,76.37,76.55,76.27,76.29,25427.0,71.1192,71.2868,71.0261,71.0447,25427.0
2017-11-03 11:50:00,76.3,76.52,76.27,76.46,18424.0,71.054,71.2589,71.0261,71.203,18424.0
2017-11-03 12:00:00,76.41,76.48,76.36,76.37,18062.0,71.1564,71.2216,71.1099,71.1192,18062.0
2017-11-03 12:10:00,76.38,76.68,76.37,76.58,32496.0,71.1285,71.4079,71.1192,71.3147,32496.0
2017-11-03 12:20:00,76.6,76.71,76.59,76.69,10700.0,71.3334,71.4358,71.3241,71.4172,10700.0
2017-11-03 12:30:00,76.72,76.79,76.66,76.79,17150.0,71.4451,71.5103,71.3892,71.5103,17150.0
2017-11-03 12:40:00,76.8,76.85,76.69,76.71,15310.0,71.5196,71.5662,71.4172,71.4358,15310.0
2017-11-03 12:50:00,76.7,76.73,76.64,76.69,22163.0,71.4265,71.4544,71.3706,71.4172,22163.0
2017-11-03 13:00:00,76.7,76.75,76.65,76.73,21481.0,71.4265,71.4731,71.3799,71.4544,21481.0
2017-11-03 13:10:00,76.7,76.84,76.7,76.73,19156.0,71.4265,71.5569,71.4265,71.4544,19156.0
2017-11-03 13:20:00,76.71,76.81,76.66,76.68,52852.0,71.4358,71.5289,71.3892,71.4079,52852.0
2017-11-03 13:30:00,76.72,76.83,76.69,76.77,22501.0,71.4451,71.5476,71.4172,71.4917,22501.0
2017-11-03 13:40:00,76.75,76.77,76.62,76.63,19504.0,71.4731,71.4917,71.352,71.3613,19504.0
2017-11-03 13:50:00,76.63,76.69,76.29,76.3,50970.0,71.3613,71.4172,71.0447,71.054,50970.0
2017-11-03 14:00:00,76.32,76.35,76.24,76.27,51108.0,71.0726,71.1006,70.9981,71.0261,51108.0
2017-11-03 14:10:00,76.28,76.28,75.89,75.89,104849.0,71.0354,71.0354,70.6722,70.6722,104849.0
2017-11-03 14:20:00,75.91,75.99,75.84,75.9,53913.0,70.6908,70.7653,70.6256,70.6815,53913.0
2017-11-03 14:30:00,75.9,75.96,75.8,75.81,43878.0,70.6815,70.7374,70.5884,70.5977,43878.0
2017-11-03 14:40:00,75.8,75.94,75.72,75.89,61321.0,70.5884,70.7187,70.5139,70.6722,61321.0
2017-11-03 14:50:00,75.88,75.97,75.75,75.8,49094.0,70.6629,70.7467,70.5418,70.5884,49094.0
2017-11-03 15:00:00,75.8,76.12,75.78,76.06,173293.0,70.5884,70.8864,70.5697,70.8305,173293.0
2017-11-03 15:10:00,76.05,76.3,76.05,76.28,75529.0,70.8212,71.054,70.8212,71.0354,75529.0
2017-11-03 15:20:00,76.29,76.29,76.14,76.18,69482.0,71.0447,71.0447,70.905,70.9422,69482.0
2017-11-03 15:30:00,76.19,76.46,76.18,76.46,80224.0,70.9516,71.203,70.9422,71.203,80224.0
2017-11-03 15:40:00,76.44,76.47,76.33,76.42,91967.0,71.1844,71.2123,71.0819,71.1657,91967.0
2017-11-03 15:50:00,76.45,76.46,76.38,76.45,154748.0,71.1937,71.203,71.1285,71.1937,154748.0
2017-11-06 09:30:00,76.55,76.95,76.44,76.85,41203.0,71.2868,71.6593,71.1844,71.5662,41203.0
2017-11-06 09:40:00,76.91,76.97,76.75,76.86,37203.0,71.6221,71.6779,71.4731,71.5755,37203.0
2017-11-06 09:50:00,76.86,76.96,76.43,76.81,172755.0,71.5755,71.6686,71.1751,71.5289,172755.0
2017-11-06 10:00:00,76.78,76.9,76.74,76.89,26953.0,71.501,71.6127,71.4637,71.6034,26953.0
2017-11-06 10:10:00,76.91,77.18,76.91,76.99,50617.0,71.6221,71.8735,71.6221,71.6966,50617.0
2017-11-06 10:20:00,77.0,77.18,77.0,77.17,28179.0,71.7059,71.8735,71.7059,71.8642,28179.0
2017-11-06 10:30:00,77.15,77.17,76.97,77.06,24718.0,71.8456,71.8642,71.6779,71.7617,24718.0
2017-11-06 10:40:00,77.1,77.2,77.0,77.13,27777.0,71.799,71.8921,71.7059,71.8269,27777.0
2017-11-06 10:50:00,77.11,77.11,76.91,76.91,27516.0,71.8083,71.8083,71.6221,71.6221,27516.0
2017-11-06 11:00:00,76.9,77.13,76.8,77.12,46585.0,71.6127,71.8269,71.5196,71.8176,46585.0
2017-11-06 11:10:00,77.12,77.13,76.96,77.13,26196.0,71.8176,71.8269,71.6686,71.8269,26196.0
2017-11-06 11:20:00,77.1,77.3,77.1,77.22,30755.0,71.799,71.9852,71.799,71.9107,30755.0
2017-11-06 11:30:00,77.17,77.37,77.12,77.29,29939.0,71.8642,72.0504,71.8176,71.9759,29939.0
2017-11-06 11:40:00,77.3,77.45,77.29,77.37,23750.0,71.9852,72.1249,71.9759,72.0504,23750.0
2017-11-06 11:50:00,77.36,77.47,77.18,77.19,50665.0,72.0411,72.1436,71.8735,71.8828,50665.0
2017-11-06 12:00:00,77.19,77.37,77.14,77.36,32645.0,71.8828,72.0504,71.8362,72.0411,32645.0
2017-11-06 12:10:00,77.36,77.44,77.32,77.41,23506.0,72.0411,72.1156,72.0039,72.0877,23506.0
2017-11-06 12:20:00,77.42,77.44,77.33,77.33,18746.0,72.097,72.1156,72.0132,72.0132,18746.0
2017-11-06 12:30:00,77.34,77.37,77.16,77.21,21364.0,72.0225,72.0504,71.8549,71.9014,21364.0
2017-11-06 12:40:00,77.23,77.33,77.14,77.2,25360.0,71.9201,72.0132,71.8362,71.8921,25360.0
2017-11-06 12:50:00,77.18,77.32,77.15,77.17,28359.0,71.8735,72.0039,71.8456,71.8642,28359.0
2017-11-06 13:00:00,77.17,77.21,77.09,77.1,19355.0,71.8642,71.9014,71.7897,71.799,19355.0
2017-11-06 13:10:00,77.12,77.28,77.11,77.28,22132.0,71.8176,71.9666,71.8083,71.9666,22132.0
2017-11-06 13:20:00,77.26,77.26,77.15,77.24,23333.0,71.948,71.948,71.8456,71.9294,23333.0
2017-11-06 13:30:00,77.24,77.28,77.2,77.22,24582.0,71.9294,71.9666,71.8921,71.9107,24582.0
2017-11-06 13:40:00,77.22,77.26,77.19,77.23,21011.0,71.9107,71.948,71.8828,71.9201,21011.0
2017-11-06 13:50:00,77.24,77.36,77.24,77.31,34171.0,71.9294,72.0411,71.9294,71.9946,34171.0
2017-11-06 14:00:00,77.32,77.32,76.98,76.98,40949.0,72.0039,72.0039,71.6872,71.6872,40949.0
2017-11-06 14:10:00,76.95,77.09,76.95,77.02,34609.0,71.6593,71.7897,71.6593,71.7245,34609.0
2017-11-06 14:20:00,77.02,77.08,76.99,77.0,46669.0,71.7245,71.7804,71.6966,71.7059,46669.0
2017-11-06 14:30:00,77.01,77.09,76.95,77.07,39788.0,71.7152,71.7897,71.6593,71.7711,39788.0
2017-11-06 14:40:00,77.07,77.07,76.92,76.92,58518.0,71.7711,71.7711,71.6314,71.6314,58518.0
2017-11-06 14:50:00,76.92,77.04,76.85,76.85,65887.0,71.6314,71.7431,71.5662,71.5662,65887.0
2017-11-06 15:00:00,76.88,76.95,76.84,76.95,51971.0,71.5941,71.6593,71.5569,71.6593,51971.0
2017-11-06 15:10:00,76.95,76.95,76.77,76.81,215892.0,71.6593,71.6593,71.4917,71.5289,215892.0
2017-11-06 15:20:00,76.8,76.9,76.77,76.89,54524.0,71.5196,71.6127,71.4917,71.6034,54524.0
2017-11-06 15:30:00,76.91,77.03,76.87,77.02,67627.0,71.6221,71.7338,71.5848,71.7245,67627.0
2017-11-06 15:40:00,77.02,77.02,76.89,76.94,100006.0,71.7245,71.7245,71.6034,71.65,100006.0
2017-11-06 15:50:00,76.93,76.98,76.87,76.88,177917.0,71.6407,71.6872,71.5848,71.5941,177917.0
2017-11-07 09:30:00,76.99,77.56,76.92,77.3,67731.0,71.6966,72.2274,71.6314,71.9852,67731.0
2017-11-07 09:40:00,77.37,77.81,77.25,77.81,39825.0,72.0504,72.4602,71.9387,72.4602,39825.0
2017-11-07 09:50:00,77.8,77.87,77.68,77.81,79877.0,72.4509,72.5161,72.3391,72.4602,79877.0
2017-11-07 10:00:00,77.81,77.95,77.65,77.66,49777.0,72.4602,72.5906,72.3112,72.3205,49777.0
2017-11-07 10:10:00,77.69,78.16,77.65,78.03,40246.0,72.3484,72.7861,72.3112,72.6651,40246.0
2017-11-07 10:20:00,78.05,78.05,77.8,77.81,29754.0,72.6837,72.6837,72.4509,72.4602,29754.0
2017-11-07 10:30:00,77.83,77.99,77.67,77.93,31444.0,72.4788,72.6278,72.3298,72.5719,31444.0
2017-11-07 10:40:00,77.93,78.12,77.86,77.86,18139.0,72.5719,72.7489,72.5067,72.5067,18139.0
2017-11-07 10:50:00,77.86,78.18,77.76,78.0,29512.0,72.5067,72.8047,72.4136,72.6371,29512.0
2017-11-07 11:00:00,77.98,78.16,77.94,78.11,25143.0,72.6185,72.7861,72.5812,72.7396,25143.0
2017-11-07 11:10:00,78.14,78.14,77.86,78.04,22932.0,72.7675,72.7675,72.5067,72.6744,22932.0
2017-11-07 11:20:00,78.04,78.14,77.93,77.94,21955.0,72.6744,72.7675,72.5719,72.5812,21955.0
2017-11-07 11:30:00,77.91,78.1,77.9,78.03,21515.0,72.5533,72.7302,72.544,72.6651,21515.0
2017-11-07 11:40:00,78.02,78.17,77.96,78.16,20777.0,72.6557,72.7954,72.5999,72.7861,20777.0
2017-11-07 11:50:00,78.16,78.2,77.84,77.84,31061.0,72.7861,72.8234,72.4881,72.4881,31061.0
2017-11-07 12:00:00,77.91,78.01,77.86,77.9,23796.0,72.5533,72.6464,72.5067,72.544,23796.0
2017-11-07 12:10:00,77.92,77.92,77.63,77.79,35071.0,72.5626,72.5626,72.2926,72.4416,35071.0
2017-11-07 12:20:00,77.78,77.84,77.69,77.73,22542.0,72.4322,72.4881,72.3484,72.3857,22542.0
2017-11-07 12:30:00,77.71,77.85,77.7,77.79,14676.0,72.3671,72.4974,72.3577,72.4416,14676.0
2017-11-07 12:40:00,77.83,77.93,77.8,77.86,18561.0,72.4788,72.5719,72.4509,72.5067,18561.0
2017-11-07 12:50:00,77.88,77.89,77.77,77.86,12818.0,72.5254,72.5347,72.4229,72.5067,12818.0
2017-11-07 13:00:00,77.83,77.83,77.64,77.7,17553.0,72.4788,72.4788,72.3019,72.3577,17553.0
2017-11-07 13:10:00,77.71,77.79,77.67,77.77,16681.0,72.3671,72.4416,72.3298,72.4229,16681.0
2017-11-07 13:20:00,77.78,77.89,77.74,77.82,15365.0,72.4322,72.5347,72.395,72.4695,15365.0
2017-11-07 13:30:00,77.83,77.89,77.75,77.8,12630.0,72.4788,72.5347,72.4043,72.4509,12630.0
2017-11-07 13:40:00,77.78,77.83,77.76,77.78,12132.0,72.4322,72.4788,72.4136,72.4322,12132.0
2017-11-07 13:50:00,77.78,77.78,77.7,77.77,21325.0,72.4322,72.4322,72.3577,72.4229,21325.0
2017-11-07 14:00:00,77.76,77.86,77.76,77.84,38031.0,72.4136,72.5067,72.4136,72.4881,38031.0
2017-11-07 14:10:00,77.84,77.86,77.76,77.82,26096.0,72.4881,72.5067,72.4136,72.4695,26096.0
2017-11-07 14:20:00,77.82,77.87,77.78,77.86,32459.0,72.4695,72.5161,72.4322,72.5067,32459.0
2017-11-07 14:30:00,77.83,77.83,77.75,77.76,26366.0,72.4788,72.4788,72.4043,72.4136,26366.0
2017-11-07 14:40:00,77.77,77.81,77.74,77.79,23367.0,72.4229,72.4602,72.395,72.4416,23367.0
2017-11-07 14:50:00,77.79,77.85,77.78,77.8,24867.0,72.4416,72.4974,72.4322,72.4509,24867.0
2017-11-07 15:00:00,77.81,77.81,77.73,77.79,29995.0,72.4602,72.4602,72.3857,72.4416,29995.0
2017-11-07 15:10:00,77.79,77.81,77.76,77.78,33018.0,72.4416,72.4602,72.4136,72.4322,33018.0
2017-11-07 15:20:00,77.79,77.87,77.78,77.86,46808.0,72.4416,72.5161,72.4322,72.5067,46808.0
2017-11-07 15:30:00,77.86,77.86,77.8,77.81,56512.0,72.5067,72.5067,72.4509,72.4602,56512.0
2017-11-07 15:40:00,77.81,77.85,77.76,77.82,114046.0,72.4602,72.4974,72.4136,72.4695,114046.0
2017-11-07 15:50:00,77.83,77.95,77.83,77.92,149781.0,72.4788,72.5906,72.4788,72.5626,149781.0
2017-11-08 09:30:00,77.71,78.07,77.5,77.91,46727.0,72.3671,72.7023,72.1715,72.5533,46727.0
2017-11-08 09:40:00,77.9,78.06,77.87,78.04,23467.0,72.544,72.693,72.5161,72.6744,23467.0
2017-11-08 09:50:00,77.97,78.08,77.91,78.02,35010.0,72.6092,72.7116,72.5533,72.6557,35010.0
2017-11-08 10:00:00,77.97,78.12,77.91,78.0,58643.0,72.6092,72.7489,72.5533,72.6371,58643.0
2017-11-08 10:10:00,78.0,78.05,77.91,77.96,40243.0,72.6371,72.6837,72.5533,72.5999,40243.0
2017-11-08 10:20:00,77.95,78.44,77.91,78.37,45813.0,72.5906,73.0469,72.5533,72.9817,45813.0
2017-11-08 10:30:00,78.38,78.38,78.13,78.36,42168.0,72.991,72.991,72.7582,72.9724,42168.0
2017-11-08 10:40:00,78.33,78.38,78.16,78.19,51362.0,72.9444,72.991,72.7861,72.814,51362.0
2017-11-08 10:50:00,78.19,78.46,78.07,78.41,39064.0,72.814,73.0655,72.7023,73.0189,39064.0
2017-11-08 11:00:00,78.43,78.52,78.28,78.43,57840.0,73.0375,73.1214,72.8979,73.0375,57840.0
2017-11-08 11:10:00,78.42,78.45,78.3,78.42,31684.0,73.0282,73.0562,72.9165,73.0282,31684.0
2017-11-08 11:20:00,78.42,78.65,78.4,78.49,38055.0,73.0282,73.2424,73.0096,73.0934,38055.0
2017-11-08 11:30:00,78.5,78.64,78.45,78.58,61492.0,73.1027,73.2331,73.0562,73.1772,61492.0
2017-11-08 11:40:00,78.57,78.6,78.48,78.55,73012.0,73.1679,73.1959,73.0841,73.1493,73012.0
2017-11-08 11:50:00,78.57,78.64,78.44,78.44,46319.0,73.1679,73.2331,73.0469,73.0469,46319.0
2017-11-08 12:00:00,78.44,78.52,78.4,78.49,30321.0,73.0469,73.1214,73.0096,73.0934,30321.0
2017-11-08 12:10:00,78.49,78.62,78.48,78.6,24220.0,73.0934,73.2145,73.0841,73.1959,24220.0
2017-11-08 12:20:00,78.59,78.82,78.57,78.82,27746.0,73.1865,73.4007,73.1679,73.4007,27746.0
2017-11-08 12:30:00,78.81,78.84,78.75,78.84,18651.0,73.3914,73.4194,73.3355,73.4194,18651.0
2017-11-08 12:40:00,78.83,78.91,78.82,78.87,25091.0,73.41,73.4845,73.4007,73.4473,25091.0
2017-11-08 12:50:00,78.86,78.92,78.82,78.82,14379.0,73.438,73.4939,73.4007,73.4007,14379.0
2017-11-08 13:00:00,78.8,78.87,78.77,78.8,25056.0,73.3821,73.4473,73.3542,73.3821,25056.0
2017-11-08 13:10:00,78.8,78.93,78.8,78.93,16061.0,73.3821,73.5032,73.3821,73.5032,16061.0
2017-11-08 13:20:00,78.91,79.03,78.88,79.03,21915.0,73.4845,73.5963,73.4566,73.5963,21915.0
2017-11-08 13:30:00,79.01,79.12,79.0,79.09,21896.0,73.5777,73.6801,73.5684,73.6522,21896.0
2017-11-08 13:40:00,79.1,79.11,78.99,79.04,24518.0,73.6615,73.6708,73.559,73.6056,24518.0
2017-11-08 13:50:00,79.07,79.18,79.04,79.13,29290.0,73.6335,73.736,73.6056,73.6894,29290.0
2017-11-08 14:00:00,79.14,79.38,79.14,79.38,42294.0,73.6987,73.9222,73.6987,73.9222,42294.0
2017-11-08 14:10:00,79.37,79.56,79.36,79.53,52140.0,73.9129,74.0899,73.9036,74.0619,52140.0
2017-11-08 14:20:00,79.54,79.62,79.52,79.6,54832.0,74.0712,74.1457,74.0526,74.1271,54832.0
2017-11-08 14:30:00,79.61,79.61,79.37,79.42,52246.0,74.1364,74.1364,73.9129,73.9595,52246.0
2017-11-08 14:40:00,79.42,79.47,79.38,79.45,54475.0,73.9595,74.006,73.9222,73.9874,54475.0
2017-11-08 14:50:00,79.44,79.53,79.44,79.52,63861.0,73.9781,74.0619,73.9781,74.0526,63861.0
2017-11-08 15:00:00,79.53,79.53,79.21,79.23,75421.0,74.0619,74.0619,73.7639,73.7825,75421.0
2017-11-08 15:10:00,79.23,79.28,79.11,79.13,59172.0,73.7825,73.8291,73.6708,73.6894,59172.0
2017-11-08 15:20:00,79.12,79.15,78.89,78.92,51470.0,73.6801,73.708,73.4659,73.4939,51470.0
2017-11-08 15:30:00,78.93,79.02,78.9,79.0,81629.0,73.5032,73.587,73.4752,73.5684,81629.0
2017-11-08 15:40:00,79.0,79.1,78.99,79.05,79603.0,73.5684,73.6615,73.559,73.6149,79603.0
2017-11-08 15:50:00,79.05,79.12,78.86,78.88,262947.0,73.6149,73.6801,73.438,73.4566,262947.0
2017-11-09 09:30:00,78.49,78.98,78.46,78.95,42173.0,73.0934,73.5497,73.0655,73.5218,42173.0
2017-11-09 09:40:00,78.87,78.92,78.6,78.64,42594.0,73.4473,73.4939,73.1959,73.2331,42594.0
2017-11-09 09:50:00,78.64,78.72,78.58,78.62,18688.0,73.2331,73.3076,73.1772,73.2145,18688.0
2017-11-09 10:00:00,78.59,78.79,78.49,78.76,47525.0,73.1865,73.3728,73.0934,73.3449,47525.0
2017-11-09 10:10:00,78.84,78.86,78.67,78.7,44718.0,73.4194,73.438,73.261,73.289,44718.0
2017-11-09 10:20:00,78.7,78.96,78.7,78.88,68446.0,73.289,73.5311,73.289,73.4566,68446.0
2017-11-09 10:30:00,78.85,78.94,78.81,78.86,61029.0,73.4287,73.5125,73.3914,73.438,61029.0
2017-11-09 10:40:00,78.88,79.09,78.88,79.07,48550.0,73.4566,73.6522,73.4566,73.6335,48550.0
2017-11-09 10:50:00,79.08,79.17,79.04,79.15,40828.0,73.6429,73.7267,73.6056,73.708,40828.0
2017-11-09 11:00:00,79.15,79.21,78.96,79.0,97271.0,73.708,73.7639,73.5311,73.5684,97271.0
2017-11-09 11:10:00,79.02,79.07,78.97,79.03,44528.0,73.587,73.6335,73.5404,73.5963,44528.0
2017-11-09 11:20:00,79.03,79.04,78.94,79.0,59881.0,73.5963,73.6056,73.5125,73.5684,59881.0
2017-11-09 11:30:00,79.0,79.01,78.87,78.96,57786.0,73.5684,73.5777,73.4473,73.5311,57786.0
2017-11-09 11:40:00,78.97,79.11,78.96,79.09,46071.0,73.5404,73.6708,73.5311,73.6522,46071.0
2017-11-09 11:50:00,79.08,79.2,79.08,79.19,54580.0,73.6429,73.7546,73.6429,73.7453,54580.0
2017-11-09 12:00:00,79.18,79.2,79.07,79.15,48010.0,73.736,73.7546,73.6335,73.708,48010.0
2017-11-09 12:10:00,79.14,79.18,78.87,78.91,40123.0,73.6987,73.736,73.4473,73.4845,40123.0
2017-11-09 12:20:00,78.92,78.97,78.87,78.9,42930.0,73.4939,73.5404,73.4473,73.4752,42930.0
2017-11-09 12:30:00,78.89,79.0,78.83,78.98,54347.0,73.4659,73.5684,73.41,73.5497,54347.0
2017-11-09 12:40:00,78.95,78.97,78.88,78.95,33983.0,73.5218,73.5404,73.4566,73.5218,33983.0
2017-11-09 12:50:00,78.95,78.96,78.87,78.93,49617.0,73.5218,73.5311,73.4473,73.5032,49617.0
2017-11-09 13:00:00,78.93,79.07,78.93,79.06,30263.0,73.5032,73.6335,73.5032,73.6242,30263.0
2017-11-09 13:10:00,79.06,79.1,78.97,79.02,40548.0,73.6242,73.6615,73.5404,73.587,40548.0
2017-11-09 13:20:00,79.01,79.05,78.98,79.0,30980.0,73.5777,73.6149,73.5497,73.5684,30980.0
2017-11-09 13:30:00,79.0,79.05,78.94,78.95,45061.0,73.5684,73.6149,73.5125,73.5218,45061.0
2017-11-09 13:40:00,78.93,78.96,78.88,78.92,39211.0,73.5032,73.5311,73.4566,73.4939,39211.0
2017-11-09 13:50:00,78.91,78.96,78.89,78.96,40122.0,73.4845,73.5311,73.4659,73.5311,40122.0
2017-11-09 14:00:00,78.96,79.23,78.92,79.22,49993.0,73.5311,73.7825,73.4939,73.7732,49993.0
2017-11-09 14:10:00,79.22,79.3,79.15,79.29,49512.0,73.7732,73.8477,73.708,73.8384,49512.0
2017-11-09 14:20:00,79.27,79.28,79.14,79.18,50122.0,73.8198,73.8291,73.6987,73.736,50122.0
2017-11-09 14:30:00,79.19,79.23,79.05,79.05,44103.0,73.7453,73.7825,73.6149,73.6149,44103.0
2017-11-09 14:40:00,79.06,79.12,79.05,79.09,39589.0,73.6242,73.6801,73.6149,73.6522,39589.0
2017-11-09 14:50:00,79.11,79.24,79.1,79.23,43928.0,73.6708,73.7919,73.6615,73.7825,43928.0
2017-11-09 15:00:00,79.23,79.3,79.2,79.3,49833.0,73.7825,73.8477,73.7546,73.8477,49833.0
2017-11-09 15:10:00,79.29,79.34,79.28,79.28,55695.0,73.8384,73.885,73.8291,73.8291,55695.0
2017-11-09 15:20:00,79.29,79.31,79.24,79.28,75146.0,73.8384,73.857,73.7919,73.8291,75146.0
2017-11-09 15:30:00,79.28,79.47,79.27,79.46,95594.0,73.8291,74.006,73.8198,73.9967,95594.0
2017-11-09 15:40:00,79.46,79.48,79.35,79.35,120015.0,73.9967,74.0154,73.8943,73.8943,120015.0
2017-11-09 15:50:00,79.35,79.48,79.33,79.41,213140.0,73.8943,74.0154,73.8757,73.9502,213140.0
2017-11-10 09:30:00,79.15,79.33,78.91,78.98,74473.0,73.708,73.8757,73.4845,73.5497,74473.0
2017-11-10 09:40:00,78.99,79.06,78.72,78.79,59720.0,73.559,73.6242,73.3076,73.3728,59720.0
2017-11-10 09:50:00,78.79,78.81,78.31,78.53,52730.0,73.3728,73.3914,72.9258,73.1307,52730.0
2017-11-10 10:00:00,78.53,78.78,78.53,78.59,55021.0,73.1307,73.3635,73.1307,73.1865,55021.0
2017-11-10 10:10:00,78.57,78.69,78.48,78.56,37183.0,73.1679,73.2797,73.0841,73.1586,37183.0
2017-11-10 10:20:00,78.58,78.68,78.42,78.5,35241.0,73.1772,73.2704,73.0282,73.1027,35241.0
2017-11-10 10:30:00,78.49,78.57,78.48,78.56,32664.0,73.0934,73.1679,73.0841,73.1586,32664.0
2017-11-10 10:40:00,78.57,78.63,78.52,78.61,29668.0,73.1679,73.2238,73.1214,73.2052,29668.0
2017-11-10 10:50:00,78.63,78.66,78.54,78.58,31356.0,73.2238,73.2517,73.14,73.1772,31356.0
2017-11-10 11:00:00,78.58,78.6,78.49,78.57,31337.0,73.1772,73.1959,73.0934,73.1679,31337.0
2017-11-10 11:10:00,78.57,78.71,78.57,78.6,34310.0,73.1679,73.2983,73.1679,73.1959,34310.0
2017-11-10 11:20:00,78.58,78.58,78.37,78.41,25134.0,73.1772,73.1772,72.9817,73.0189,25134.0
2017-11-10 11:30:00,78.42,78.47,78.4,78.4,34623.0,73.0282,73.0748,73.0096,73.0096,34623.0
2017-11-10 11:40:00,78.4,78.59,78.4,78.58,29224.0,73.0096,73.1865,73.0096,73.1772,29224.0
2017-11-10 11:50:00,78.59,78.79,78.57,78.77,29234.0,73.1865,73.3728,73.1679,73.3542,29234.0
2017-11-10 12:00:00,78.78,78.78,78.6,78.61,33862.0,73.3635,73.3635,73.1959,73.2052,33862.0
2017-11-10 12:10:00,78.61,78.76,78.58,78.75,25836.0,73.2052,73.3449,73.1772,73.3355,25836.0
2017-11-10 12:20:00,78.74,78.78,78.7,78.74,22858.0,73.3262,73.3635,73.289,73.3262,22858.0
2017-11-10 12:30:00,78.73,78.8,78.72,78.78,19318.0,73.3169,73.3821,73.3076,73.3635,19318.0
2017-11-10 12:40:00,78.77,78.79,78.73,78.73,20693.0,73.3542,73.3728,73.3169,73.3169,20693.0
2017-11-10 12:50:00,78.73,78.76,78.66,78.66,26031.0,73.3169,73.3449,73.2517,73.2517,26031.0
2017-11-10 13:00:00,78.65,78.76,78.63,78.76,21027.0,73.2424,73.3449,73.2238,73.3449,21027.0
2017-11-10 13:10:00,78.75,78.75,78.65,78.72,19038.0,73.3355,73.3355,73.2424,73.3076,19038.0
2017-11-10 13:20:00,78.72,78.73,78.68,78.7,18925.0,73.3076,73.3169,73.2704,73.289,18925.0
2017-11-10 13:30:00,78.69,78.71,78.62,78.64,13449.0,73.2797,73.2983,73.2145,73.2331,13449.0
2017-11-10 13:40:00,78.62,78.64,78.52,78.6,30504.0,73.2145,73.2331,73.1214,73.1959,30504.0
2017-11-10 13:50:00,78.61,78.72,78.61,78.67,22160.0,73.2052,73.3076,73.2052,73.261,22160.0
2017-11-10 14:00:00,78.67,78.67,78.53,78.59,21820.0,73.261,73.261,73.1307,73.1865,21820.0
2017-11-10 14:10:00,78.59,78.68,78.58,78.66,26165.0,73.1865,73.2704,73.1772,73.2517,26165.0
2017-11-10 14:20:00,78.66,78.75,78.64,78.74,24181.0,73.2517,73.3355,73.2331,73.3262,24181.0
2017-11-10 14:30:00,78.75,78.75,78.7,78.73,25259.0,73.3355,73.3355,73.289,73.3169,25259.0
2017-11-10 14:40:00,78.72,78.77,78.71,78.74,21820.0,73.3076,73.3542,73.2983,73.3262,21820.0
2017-11-10 14:50:00,78.74,78.84,78.73,78.83,26097.0,73.3262,73.4194,73.3169,73.41,26097.0
2017-11-10 15:00:00,78.83,79.02,78.82,79.02,83164.0,73.41,73.587,73.4007,73.587,83164.0
2017-11-10 15:10:00,79.01,79.01,78.84,78.85,42571.0,73.5777,73.5777,73.4194,73.4287,42571.0
2017-11-10 15:20:00,78.86,78.93,78.83,78.9,46579.0,73.438,73.5032,73.41,73.4752,46579.0
2017-11-10 15:30:00,78.91,78.93,78.77,78.81,54795.0,73.4845,73.5032,73.3542,73.3914,54795.0
2017-11-10 15:40:00,78.8,78.84,78.72,78.72,76160.0,73.3821,73.4194,73.3076,73.3076,76160.0
2017-11-10 15:50:00,78.73,78.79,78.64,78.68,139833.0,73.3169,73.3728,73.2331,73.2704,139833.0
2017-11-13 09:30:00,78.53,78.53,77.79,77.84,60893.0,73.1307,73.1307,72.4416,72.4881,60893.0
2017-11-13 09:40:00,77.83,77.83,77.55,77.67,34560.0,72.4788,72.4788,72.2181,72.3298,34560.0
2017-11-13 09:50:00,77.69,77.88,77.68,77.83,21961.0,72.3484,72.5254,72.3391,72.4788,21961.0
2017-11-13 10:00:00,77.85,77.95,77.68,77.7,23331.0,72.4974,72.5906,72.3391,72.3577,23331.0
2017-11-13 10:10:00,77.73,77.85,77.63,77.75,29492.0,72.3857,72.4974,72.2926,72.4043,29492.0
2017-11-13 10:20:00,77.73,77.77,77.69,77.77,29595.0,72.3857,72.4229,72.3484,72.4229,29595.0
2017-11-13 10:30:00,77.78,77.78,77.51,77.57,41786.0,72.4322,72.4322,72.1808,72.2367,41786.0
2017-11-13 10:40:00,77.56,77.58,77.38,77.39,39462.0,72.2274,72.246,72.0597,72.0691,39462.0
2017-11-13 10:50:00,77.39,77.46,77.33,77.4,45661.0,72.0691,72.1342,72.0132,72.0784,45661.0
2017-11-13 11:00:00,77.41,77.44,77.23,77.28,64272.0,72.0877,72.1156,71.9201,71.9666,64272.0
2017-11-13 11:10:00,77.27,77.35,77.22,77.35,32146.0,71.9573,72.0318,71.9107,72.0318,32146.0
2017-11-13 11:20:00,77.34,77.55,77.34,77.47,29462.0,72.0225,72.2181,72.0225,72.1436,29462.0
2017-11-13 11:30:00,77.47,77.71,77.42,77.65,29594.0,72.1436,72.3671,72.097,72.3112,29594.0
2017-11-13 11:40:00,77.66,77.82,77.65,77.82,29676.0,72.3205,72.4695,72.3112,72.4695,29676.0
2017-11-13 11:50:00,77.83,77.85,77.77,77.81,19591.0,72.4788,72.4974,72.4229,72.4602,19591.0
2017-11-13 12:00:00,77.82,77.82,77.62,77.62,17143.0,72.4695,72.4695,72.2832,72.2832,17143.0
2017-11-13 12:10:00,77.6,77.6,77.46,77.56,37639.0,72.2646,72.2646,72.1342,72.2274,37639.0
2017-11-13 12:20:00,77.57,77.61,77.51,77.57,18937.0,72.2367,72.2739,72.1808,72.2367,18937.0
2017-11-13 12:30:00,77.56,77.62,77.55,77.59,19505.0,72.2274,72.2832,72.2181,72.2553,19505.0
2017-11-13 12:40:00,77.59,77.81,77.59,77.67,20047.0,72.2553,72.4602,72.2553,72.3298,20047.0
2017-11-13 12:50:00,77.68,77.68,77.57,77.58,21356.0,72.3391,72.3391,72.2367,72.246,21356.0
2017-11-13 13:00:00,77.6,77.65,77.54,77.65,23047.0,72.2646,72.3112,72.2087,72.3112,23047.0
2017-11-13 13:10:00,77.64,77.65,77.57,77.6,30293.0,72.3019,72.3112,72.2367,72.2646,30293.0
2017-11-13 13:20:00,77.6,77.63,77.58,77.59,16320.0,72.2646,72.2926,72.246,72.2553,16320.0
2017-11-13 13:30:00,77.62,77.7,77.59,77.66,19065.0,72.2832,72.3577,72.2553,72.3205,19065.0
2017-11-13 13:40:00,77.67,77.74,77.64,77.7,19594.0,72.3298,72.395,72.3019,72.3577,19594.0
2017-11-13 13:50:00,77.7,77.86,77.68,77.85,22896.0,72.3577,72.5067,72.3391,72.4974,22896.0
2017-11-13 14:00:00,77.87,77.94,77.87,77.88,24888.0,72.5161,72.5812,72.5161,72.5254,24888.0
2017-11-13 14:10:00,77.88,77.9,77.82,77.83,21368.0,72.5254,72.544,72.4695,72.4788,21368.0
2017-11-13 14:20:00,77.82,77.88,77.77,77.88,24042.0,72.4695,72.5254,72.4229,72.5254,24042.0
2017-11-13 14:30:00,77.88,77.92,77.77,77.78,71423.0,72.5254,72.5626,72.4229,72.4322,71423.0
2017-11-13 14:40:00,77.79,77.82,77.77,77.79,24254.0,72.4416,72.4695,72.4229,72.4416,24254.0
2017-11-13 14:50:00,77.79,77.83,77.78,77.82,15705.0,72.4416,72.4788,72.4322,72.4695,15705.0
2017-11-13 15:00:00,77.82,77.88,77.8,77.88,26309.0,72.4695,72.5254,72.4509,72.5254,26309.0
2017-11-13 15:10:00,77.89,77.95,77.89,77.95,19723.0,72.5347,72.5906,72.5347,72.5906,19723.0
2017-11-13 15:20:00,77.94,78.19,77.94,78.04,57738.0,72.5812,72.814,72.5812,72.6744,57738.0
2017-11-13 15:30:00,78.02,78.03,77.9,77.98,48962.0,72.6557,72.6651,72.544,72.6185,48962.0
2017-11-13 15:40:00,78.0,78.0,77.69,77.74,139574.0,72.6371,72.6371,72.3484,72.395,139574.0
2017-11-13 15:50:00,77.75,77.79,77.68,77.69,157486.0,72.4043,72.4416,72.3391,72.3484,157486.0
2017-11-14 09:30:00,77.5,77.68,76.83,76.87,107618.0,72.1715,72.3391,71.5476,71.5848,107618.0
2017-11-14 09:40:00,76.93,77.3,76.87,77.11,40291.0,71.6407,71.9852,71.5848,71.8083,40291.0
2017-11-14 09:50:00,77.13,77.14,76.76,76.76,44888.0,71.8269,71.8362,71.4824,71.4824,44888.0
2017-11-14 10:00:00,76.78,76.81,76.45,76.69,61021.0,71.501,71.5289,71.1937,71.4172,61021.0
2017-11-14 10:10:00,76.67,76.7,76.54,76.6,30239.0,71.3986,71.4265,71.2775,71.3334,30239.0
2017-11-14 10:20:00,76.6,76.62,76.39,76.44,37533.0,71.3334,71.352,71.1378,71.1844,37533.0
2017-11-14 10:30:00,76.44,76.72,76.42,76.7,39815.0,71.1844,71.4451,71.1657,71.4265,39815.0
2017-11-14 10:40:00,76.67,76.95,76.65,76.95,38080.0,71.3986,71.6593,71.3799,71.6593,38080.0
2017-11-14 10:50:00,76.97,76.97,76.76,76.76,51819.0,71.6779,71.6779,71.4824,71.4824,51819.0
2017-11-14 11:00:00,76.78,76.83,76.69,76.71,47163.0,71.501,71.5476,71.4172,71.4358,47163.0
2017-11-14 11:10:00,76.7,76.72,76.47,76.52,139767.0,71.4265,71.4451,71.2123,71.2589,139767.0
2017-11-14 11:20:00,76.5,76.51,76.38,76.47,49070.0,71.2402,71.2496,71.1285,71.2123,49070.0
2017-11-14 11:30:00,76.48,76.52,76.29,76.29,56351.0,71.2216,71.2589,71.0447,71.0447,56351.0
2017-11-14 11:40:00,76.28,76.31,76.01,76.03,37472.0,71.0354,71.0633,70.7839,70.8026,37472.0
2017-11-14 11:50:00,76.04,76.04,75.84,75.91,29376.0,70.8119,70.8119,70.6256,70.6908,29376.0
2017-11-14 12:00:00,75.93,76.19,75.93,76.09,30536.0,70.7094,70.9516,70.7094,70.8584,30536.0
2017-11-14 12:10:00,76.06,76.06,75.89,75.89,29591.0,70.8305,70.8305,70.6722,70.6722,29591.0
2017-11-14 12:20:00,75.89,75.89,75.75,75.8,35037.0,70.6722,70.6722,70.5418,70.5884,35037.0
2017-11-14 12:30:00,75.79,76.23,75.76,75.91,53498.0,70.5791,70.9888,70.5511,70.6908,53498.0
2017-11-14 12:40:00,75.95,76.02,75.81,75.93,41902.0,70.7281,70.7932,70.5977,70.7094,41902.0
2017-11-14 12:50:00,75.91,75.95,75.72,75.9,28316.0,70.6908,70.7281,70.5139,70.6815,28316.0
2017-11-14 13:00:00,75.9,76.24,75.88,76.24,42246.0,70.6815,70.9981,70.6629,70.9981,42246.0
2017-11-14 13:10:00,76.25,76.29,76.05,76.23,45784.0,71.0074,71.0447,70.8212,70.9888,45784.0
2017-11-14 13:20:00,76.24,76.25,75.98,75.99,46124.0,70.9981,71.0074,70.756,70.7653,46124.0
2017-11-14 13:30:00,76.0,76.2,75.99,76.2,33764.0,70.7746,70.9609,70.7653,70.9609,33764.0
2017-11-14 13:40:00,76.19,76.28,76.15,76.26,24499.0,70.9516,71.0354,70.9143,71.0167,24499.0
2017-11-14 13:50:00,76.24,76.25,76.06,76.08,35724.0,70.9981,71.0074,70.8305,70.8491,35724.0
2017-11-14 14:00:00,76.08,76.12,76.05,76.1,35538.0,70.8491,70.8864,70.8212,70.8677,35538.0
2017-11-14 14:10:00,76.1,76.17,76.06,76.06,57524.0,70.8677,70.9329,70.8305,70.8305,57524.0
2017-11-14 14:20:00,76.07,76.13,76.07,76.09,39864.0,70.8398,70.8957,70.8398,70.8584,39864.0
2017-11-14 14:30:00,76.09,76.26,76.08,76.1,76346.0,70.8584,71.0167,70.8491,70.8677,76346.0
2017-11-14 14:40:00,76.1,76.29,76.05,76.2,151023.0,70.8677,71.0447,70.8212,70.9609,151023.0
2017-11-14 14:50:00,76.2,76.46,76.2,76.35,87962.0,70.9609,71.203,70.9609,71.1006,87962.0
2017-11-14 15:00:00,76.35,76.36,76.15,76.15,165121.0,71.1006,71.1099,70.9143,70.9143,165121.0
2017-11-14 15:10:00,76.15,76.2,75.9,76.1,78652.0,70.9143,70.9609,70.6815,70.8677,78652.0
2017-11-14 15:20:00,76.1,76.13,75.94,75.99,86109.0,70.8677,70.8957,70.7187,70.7653,86109.0
2017-11-14 15:30:00,75.99,76.17,75.97,76.06,90876.0,70.7653,70.9329,70.7467,70.8305,90876.0
2017-11-14 15:40:00,76.06,76.07,75.93,75.99,162443.0,70.8305,70.8398,70.7094,70.7653,162443.0
2017-11-14 15:50:00,75.99,76.07,75.95,76.04,230256.0,70.7653,70.8398,70.7281,70.8119,230256.0
2017-11-15 09:30:00,75.73,75.8,75.07,75.17,47025.0,70.5232,70.5884,69.9086,70.0017,47025.0
2017-11-15 09:40:00,75.14,75.25,74.94,75.06,43152.0,69.9738,70.0762,69.7875,69.8993,43152.0
2017-11-15 09:50:00,75.08,75.45,74.99,75.45,33564.0,69.9179,70.2624,69.8341,70.2624,33564.0
2017-11-15 10:00:00,75.4,75.58,75.21,75.5,53291.0,70.2159,70.3835,70.0389,70.309,53291.0
2017-11-15 10:10:00,75.5,75.53,75.28,75.3,48349.0,70.309,70.3369,70.1041,70.1228,48349.0
2017-11-15 10:20:00,75.29,75.41,75.28,75.31,33511.0,70.1134,70.2252,70.1041,70.1321,33511.0
2017-11-15 10:30:00,75.32,75.47,75.29,75.41,35925.0,70.1414,70.2811,70.1134,70.2252,35925.0
2017-11-15 10:40:00,75.45,75.47,75.32,75.39,85313.0,70.2624,70.2811,70.1414,70.2066,85313.0
2017-11-15 10:50:00,75.4,75.46,75.37,75.39,49875.0,70.2159,70.2718,70.1879,70.2066,49875.0
2017-11-15 11:00:00,75.38,75.41,75.32,75.35,47285.0,70.1973,70.2252,70.1414,70.1693,47285.0
2017-11-15 11:10:00,75.34,75.4,75.26,75.35,41248.0,70.16,70.2159,70.0855,70.1693,41248.0
2017-11-15 11:20:00,75.34,75.48,75.31,75.33,59123.0,70.16,70.2904,70.1321,70.1507,59123.0
2017-11-15 11:30:00,75.32,75.38,75.14,75.34,64615.0,70.1414,70.1973,69.9738,70.16,64615.0
2017-11-15 11:40:00,75.35,75.39,75.22,75.34,63933.0,70.1693,70.2066,70.0483,70.16,63933.0
2017-11-15 11:50:00,75.35,75.41,75.27,75.27,36081.0,70.1693,70.2252,70.0948,70.0948,36081.0
2017-11-15 12:00:00,75.28,75.41,75.25,75.4,20638.0,70.1041,70.2252,70.0762,70.2159,20638.0
2017-11-15 12:10:00,75.4,75.41,75.29,75.38,28696.0,70.2159,70.2252,70.1134,70.1973,28696.0
2017-11-15 12:20:00,75.38,75.39,75.31,75.33,50689.0,70.1973,70.2066,70.1321,70.1507,50689.0
2017-11-15 12:30:00,75.33,75.36,75.32,75.32,46240.0,70.1507,70.1786,70.1414,70.1414,46240.0
2017-11-15 12:40:00,75.32,75.36,75.24,75.25,31356.0,70.1414,70.1786,70.0669,70.0762,31356.0
2017-11-15 12:50:00,75.25,75.32,75.19,75.31,24490.0,70.0762,70.1414,70.0203,70.1321,24490.0
2017-11-15 13:00:00,75.31,75.33,75.26,75.3,33928.0,70.1321,70.1507,70.0855,70.1228,33928.0
2017-11-15 13:10:00,75.3,75.39,75.28,75.35,23476.0,70.1228,70.2066,70.1041,70.1693,23476.0
2017-11-15 13:20:00,75.34,75.37,75.27,75.3,19984.0,70.16,70.1879,70.0948,70.1228,19984.0
2017-11-15 13:30:00,75.3,75.31,75.22,75.23,32646.0,70.1228,70.1321,70.0483,70.0576,32646.0
2017-11-15 13:40:00,75.23,75.34,75.23,75.28,23490.0,70.0576,70.16,70.0576,70.1041,23490.0
2017-11-15 13:50:00,75.27,75.29,75.21,75.26,45842.0,70.0948,70.1134,70.0389,70.0855,45842.0
2017-11-15 14:00:00,75.29,75.3,75.23,75.29,54578.0,70.1134,70.1228,70.0576,70.1134,54578.0
2017-11-15 14:10:00,75.29,75.4,75.25,75.39,64952.0,70.1134,70.2159,70.0762,70.2066,64952.0
2017-11-15 14:20:00,75.4,75.43,75.29,75.31,33680.0,70.2159,70.2438,70.1134,70.1321,33680.0
2017-11-15 14:30:00,75.31,75.35,75.28,75.32,33937.0,70.1321,70.1693,70.1041,70.1414,33937.0
2017-11-15 14:40:00,75.32,75.51,75.31,75.51,37495.0,70.1414,70.3183,70.1321,70.3183,37495.0
2017-11-15 14:50:00,75.5,75.55,75.46,75.48,49303.0,70.309,70.3556,70.2718,70.2904,49303.0
2017-11-15 15:00:00,75.48,75.52,75.39,75.48,45785.0,70.2904,70.3276,70.2066,70.2904,45785.0
2017-11-15 15:10:00,75.48,75.51,75.43,75.44,51912.0,70.2904,70.3183,70.2438,70.2531,51912.0
2017-11-15 15:20:00,75.44,75.48,75.34,75.39,44140.0,70.2531,70.2904,70.16,70.2066,44140.0
2017-11-15 15:30:00,75.39,75.39,75.24,75.24,88810.0,70.2066,70.2066,70.0669,70.0669,88810.0
2017-11-15 15:40:00,75.24,75.24,75.06,75.06,162651.0,70.0669,70.0669,69.8993,69.8993,162651.0
2017-11-15 15:50:00,75.07,75.07,74.84,74.93,205453.0,69.9086,69.9086,69.6944,69.7782,205453.0
2017-11-16 09:30:00,75.17,75.73,75.12,75.49,57982.0,70.0017,70.5232,69.9551,70.2997,57982.0
2017-11-16 09:40:00,75.49,75.62,75.44,75.5,34037.0,70.2997,70.4207,70.2531,70.309,34037.0
2017-11-16 09:50:00,75.5,75.66,75.5,75.62,57483.0,70.309,70.458,70.309,70.4207,57483.0
2017-11-16 10:00:00,75.66,76.0,75.65,75.69,48943.0,70.458,70.7746,70.4487,70.4859,48943.0
2017-11-16 10:10:00,75.68,75.78,75.64,75.72,43525.0,70.4766,70.5697,70.4394,70.5139,43525.0
2017-11-16 10:20:00,75.75,75.75,75.59,75.65,39067.0,70.5418,70.5418,70.3928,70.4487,39067.0
2017-11-16 10:30:00,75.63,75.75,75.62,75.68,54783.0,70.4301,70.5418,70.4207,70.4766,54783.0
2017-11-16 10:40:00,75.7,75.98,75.68,75.97,32192.0,70.4952,70.756,70.4766,70.7467,32192.0
2017-11-16 10:50:00,75.96,75.96,75.86,75.93,35502.0,70.7374,70.7374,70.6442,70.7094,35502.0
2017-11-16 11:00:00,75.95,76.02,75.9,75.99,36422.0,70.7281,70.7932,70.6815,70.7653,36422.0
2017-11-16 11:10:00,75.99,76.0,75.86,75.88,36101.0,70.7653,70.7746,70.6442,70.6629,36101.0
2017-11-16 11:20:00,75.9,75.93,75.74,75.78,35610.0,70.6815,70.7094,70.5325,70.5697,35610.0
2017-11-16 11:30:00,75.76,75.9,75.76,75.9,38868.0,70.5511,70.6815,70.5511,70.6815,38868.0
2017-11-16 11:40:00,75.9,75.99,75.82,75.92,29314.0,70.6815,70.7653,70.607,70.7001,29314.0
2017-11-16 11:50:00,75.92,75.98,75.64,75.65,35666.0,70.7001,70.756,70.4394,70.4487,35666.0
2017-11-16 12:00:00,75.65,75.67,75.48,75.59,27525.0,70.4487,70.4673,70.2904,70.3928,27525.0
2017-11-16 12:10:00,75.58,75.73,75.57,75.73,27632.0,70.3835,70.5232,70.3742,70.5232,27632.0
2017-11-16 12:20:00,75.75,75.87,75.75,75.81,28967.0,70.5418,70.6536,70.5418,70.5977,28967.0
2017-11-16 12:30:00,75.81,75.85,75.77,75.82,31025.0,70.5977,70.6349,70.5604,70.607,31025.0
2017-11-16 12:40:00,75.81,75.86,75.73,75.75,20955.0,70.5977,70.6442,70.5232,70.5418,20955.0
2017-11-16 12:50:00,75.76,75.95,75.76,75.92,38005.0,70.5511,70.7281,70.5511,70.7001,38005.0
2017-11-16 13:00:00,75.92,75.95,75.81,75.82,40054.0,70.7001,70.7281,70.5977,70.607,40054.0
2017-11-16 13:10:00,75.83,75.94,75.76,75.79,40734.0,70.6163,70.7187,70.5511,70.5791,40734.0
2017-11-16 13:20:00,75.79,75.92,75.79,75.92,31904.0,70.5791,70.7001,70.5791,70.7001,31904.0
2017-11-16 13:30:00,75.92,76.03,75.92,75.97,27378.0,70.7001,70.8026,70.7001,70.7467,27378.0
2017-11-16 13:40:00,75.97,76.03,75.94,76.03,39132.0,70.7467,70.8026,70.7187,70.8026,39132.0
2017-11-16 13:50:00,76.04,76.07,75.97,75.97,41960.0,70.8119,70.8398,70.7467,70.7467,41960.0
2017-11-16 14:00:00,75.98,76.04,75.97,76.0,46339.0,70.756,70.8119,70.7467,70.7746,46339.0
2017-11-16 14:10:00,76.0,76.04,75.94,75.97,43959.0,70.7746,70.8119,70.7187,70.7467,43959.0
2017-11-16 14:20:00,75.97,76.02,75.93,75.94,34554.0,70.7467,70.7932,70.7094,70.7187,34554.0
2017-11-16 14:30:00,75.94,76.01,75.88,75.96,44293.0,70.7187,70.7839,70.6629,70.7374,44293.0
2017-11-16 14:40:00,75.97,76.02,75.95,76.02,42239.0,70.7467,70.7932,70.7281,70.7932,42239.0
2017-11-16 14:50:00,76.02,76.04,75.95,76.01,41000.0,70.7932,70.8119,70.7281,70.7839,41000.0
2017-11-16 15:00:00,76.01,76.08,75.98,76.06,89040.0,70.7839,70.8491,70.756,70.8305,89040.0
2017-11-16 15:10:00,76.06,76.22,76.04,76.16,72379.0,70.8305,70.9795,70.8119,70.9236,72379.0
2017-11-16 15:20:00,76.17,76.21,76.11,76.15,56646.0,70.9329,70.9702,70.8771,70.9143,56646.0
2017-11-16 15:30:00,76.16,76.16,76.02,76.14,87234.0,70.9236,70.9236,70.7932,70.905,87234.0
2017-11-16 15:40:00,76.14,76.15,76.01,76.03,137212.0,70.905,70.9143,70.7839,70.8026,137212.0
2017-11-16 15:50:00,76.03,76.03,75.93,75.98,258499.0,70.8026,70.8026,70.7094,70.756,258499.0
2017-11-17 09:30:00,75.6,75.88,75.33,75.87,75171.0,70.4021,70.6629,70.1507,70.6536,75171.0
2017-11-17 09:40:00,75.79,75.93,75.66,75.69,23915.0,70.5791,70.7094,70.458,70.4859,23915.0
2017-11-17 09:50:00,75.72,75.9,75.69,75.8,48253.0,70.5139,70.6815,70.4859,70.5884,48253.0
2017-11-17 10:00:00,75.77,75.81,75.67,75.77,31128.0,70.5604,70.5977,70.4673,70.5604,31128.0
2017-11-17 10:10:00,75.76,75.81,75.69,75.72,23853.0,70.5511,70.5977,70.4859,70.5139,23853.0
2017-11-17 10:20:00,75.73,75.82,75.66,75.74,19574.0,70.5232,70.607,70.458,70.5325,19574.0
2017-11-17 10:30:00,75.74,75.74,75.62,75.64,20075.0,70.5325,70.5325,70.4207,70.4394,20075.0
2017-11-17 10:40:00,75.62,75.62,75.3,75.43,51081.0,70.4207,70.4207,70.1228,70.2438,51081.0
2017-11-17 10:50:00,75.45,75.45,75.27,75.28,23083.0,70.2624,70.2624,70.0948,70.1041,23083.0
2017-11-17 11:00:00,75.28,75.32,74.98,74.99,37139.0,70.1041,70.1414,69.8248,69.8341,37139.0
2017-11-17 11:10:00,74.97,75.06,74.97,75.03,37050.0,69.8154,69.8993,69.8154,69.8713,37050.0
2017-11-17 11:20:00,75.03,75.12,75.01,75.08,21465.0,69.8713,69.9551,69.8527,69.9179,21465.0
2017-11-17 11:30:00,75.07,75.15,75.03,75.07,25049.0,69.9086,69.9831,69.8713,69.9086,25049.0
2017-11-17 11:40:00,75.08,75.39,75.07,75.37,20052.0,69.9179,70.2066,69.9086,70.1879,20052.0
2017-11-17 11:50:00,75.38,75.41,75.26,75.26,20137.0,70.1973,70.2252,70.0855,70.0855,20137.0
2017-11-17 12:00:00,75.23,75.26,75.15,75.26,25647.0,70.0576,70.0855,69.9831,70.0855,25647.0
2017-11-17 12:10:00,75.27,75.39,75.27,75.39,13282.0,70.0948,70.2066,70.0948,70.2066,13282.0
2017-11-17 12:20:00,75.4,75.45,75.29,75.31,29051.0,70.2159,70.2624,70.1134,70.1321,29051.0
2017-11-17 12:30:00,75.31,75.31,75.21,75.25,17293.0,70.1321,70.1321,70.0389,70.0762,17293.0
2017-11-17 12:40:00,75.25,75.32,75.23,75.32,14888.0,70.0762,70.1414,70.0576,70.1414,14888.0
2017-11-17 12:50:00,75.33,75.46,75.33,75.37,33522.0,70.1507,70.2718,70.1507,70.1879,33522.0
2017-11-17 13:00:00,75.37,75.46,75.34,75.38,18317.0,70.1879,70.2718,70.16,70.1973,18317.0
2017-11-17 13:10:00,75.4,75.42,75.36,75.39,13942.0,70.2159,70.2345,70.1786,70.2066,13942.0
2017-11-17 13:20:00,75.42,75.43,75.29,75.35,18150.0,70.2345,70.2438,70.1134,70.1693,18150.0
2017-11-17 13:30:00,75.37,75.38,75.23,75.28,67775.0,70.1879,70.1973,70.0576,70.1041,67775.0
2017-11-17 13:40:00,75.27,75.27,75.22,75.27,22180.0,70.0948,70.0948,70.0483,70.0948,22180.0
2017-11-17 13:50:00,75.27,75.41,75.27,75.41,31645.0,70.0948,70.2252,70.0948,70.2252,31645.0
2017-11-17 14:00:00,75.41,75.51,75.37,75.49,15376.0,70.2252,70.3183,70.1879,70.2997,15376.0
2017-11-17 14:10:00,75.5,75.55,75.37,75.44,36557.0,70.309,70.3556,70.1879,70.2531,36557.0
2017-11-17 14:20:00,75.43,75.44,75.3,75.41,19928.0,70.2438,70.2531,70.1228,70.2252,19928.0
2017-11-17 14:30:00,75.4,75.41,75.31,75.35,25569.0,70.2159,70.2252,70.1321,70.1693,25569.0
2017-11-17 14:40:00,75.33,75.36,75.29,75.33,30561.0,70.1507,70.1786,70.1134,70.1507,30561.0
2017-11-17 14:50:00,75.31,75.51,75.31,75.46,52654.0,70.1321,70.3183,70.1321,70.2718,52654.0
2017-11-17 15:00:00,75.48,75.48,75.28,75.33,59227.0,70.2904,70.2904,70.1041,70.1507,59227.0
2017-11-17 15:10:00,75.34,75.34,75.22,75.28,43619.0,70.16,70.16,70.0483,70.1041,43619.0
2017-11-17 15:20:00,75.28,75.3,75.15,75.24,56785.0,70.1041,70.1228,69.9831,70.0669,56785.0
2017-11-17 15:30:00,75.24,75.4,75.21,75.37,43980.0,70.0669,70.2159,70.0389,70.1879,43980.0
2017-11-17 15:40:00,75.37,75.39,75.24,75.3,68442.0,70.1879,70.2066,70.0669,70.1228,68442.0
2017-11-17 15:50:00,75.3,75.31,75.21,75.22,156290.0,70.1228,70.1321,70.0389,70.0483,156290.0
2017-11-20 09:30:00,75.24,75.42,74.96,75.23,134761.0,70.0669,70.2345,69.8061,70.0576,134761.0
2017-11-20 09:40:00,75.22,75.33,75.03,75.15,15808.0,70.0483,70.1507,69.8713,69.9831,15808.0
2017-11-20 09:50:00,75.17,75.21,74.94,74.98,31885.0,70.0017,70.0389,69.7875,69.8248,31885.0
2017-11-20 10:00:00,74.94,75.01,74.66,74.66,60139.0,69.7875,69.8527,69.5268,69.5268,60139.0
2017-11-20 10:10:00,74.64,74.7,74.57,74.62,20330.0,69.5081,69.564,69.4429,69.4895,20330.0
2017-11-20 10:20:00,74.64,74.67,74.47,74.53,24960.0,69.5081,69.5361,69.3498,69.4057,24960.0
2017-11-20 10:30:00,74.53,74.58,74.47,74.55,21329.0,69.4057,69.4523,69.3498,69.4243,21329.0
2017-11-20 10:40:00,74.56,74.57,74.37,74.37,30609.0,69.4336,69.4429,69.2567,69.2567,30609.0
2017-11-20 10:50:00,74.37,74.51,74.26,74.49,24048.0,69.2567,69.3871,69.1543,69.3684,24048.0
2017-11-20 11:00:00,74.52,74.53,74.28,74.36,227714.0,69.3964,69.4057,69.1729,69.2474,227714.0
2017-11-20 11:10:00,74.38,74.44,74.33,74.42,78823.0,69.266,69.3219,69.2194,69.3033,78823.0
2017-11-20 11:20:00,74.44,74.58,74.4,74.42,34206.0,69.3219,69.4523,69.2846,69.3033,34206.0
2017-11-20 11:30:00,74.42,74.51,74.41,74.41,24803.0,69.3033,69.3871,69.2939,69.2939,24803.0
2017-11-20 11:40:00,74.44,74.51,74.41,74.51,19605.0,69.3219,69.3871,69.2939,69.3871,19605.0
2017-11-20 11:50:00,74.53,74.58,74.45,74.49,25187.0,69.4057,69.4523,69.3312,69.3684,25187.0
2017-11-20 12:00:00,74.49,74.69,74.48,74.61,30071.0,69.3684,69.5547,69.3591,69.4802,30071.0
2017-11-20 12:10:00,74.63,74.71,74.58,74.69,27988.0,69.4988,69.5733,69.4523,69.5547,27988.0
2017-11-20 12:20:00,74.7,74.84,74.7,74.78,36332.0,69.564,69.6944,69.564,69.6385,36332.0
2017-11-20 12:30:00,74.79,74.8,74.71,74.73,36896.0,69.6478,69.6571,69.5733,69.5919,36896.0
2017-11-20 12:40:00,74.75,74.77,74.66,74.68,29416.0,69.6106,69.6292,69.5268,69.5454,29416.0
2017-11-20 12:50:00,74.68,74.92,74.67,74.91,18179.0,69.5454,69.7689,69.5361,69.7596,18179.0
2017-11-20 13:00:00,74.92,74.93,74.83,74.85,15722.0,69.7689,69.7782,69.6851,69.7037,15722.0
2017-11-20 13:10:00,74.84,74.97,74.84,74.97,9858.0,69.6944,69.8154,69.6944,69.8154,9858.0
2017-11-20 13:20:00,74.97,75.02,74.93,74.95,27105.0,69.8154,69.862,69.7782,69.7968,27105.0
2017-11-20 13:30:00,74.93,74.94,74.82,74.83,15940.0,69.7782,69.7875,69.6758,69.6851,15940.0
2017-11-20 13:40:00,74.84,74.9,74.8,74.87,10557.0,69.6944,69.7503,69.6571,69.7223,10557.0
2017-11-20 13:50:00,74.87,74.92,74.83,74.84,24561.0,69.7223,69.7689,69.6851,69.6944,24561.0
2017-11-20 14:00:00,74.84,74.91,74.78,74.9,23211.0,69.6944,69.7596,69.6385,69.7503,23211.0
2017-11-20 14:10:00,74.88,74.94,74.86,74.91,22156.0,69.7316,69.7875,69.713,69.7596,22156.0
2017-11-20 14:20:00,74.92,74.92,74.89,74.9,12798.0,69.7689,69.7689,69.7409,69.7503,12798.0
2017-11-20 14:30:00,74.89,74.92,74.87,74.89,34276.0,69.7409,69.7689,69.7223,69.7409,34276.0
2017-11-20 14:40:00,74.89,74.91,74.87,74.89,17791.0,69.7409,69.7596,69.7223,69.7409,17791.0
2017-11-20 14:50:00,74.9,74.92,74.84,74.9,18097.0,69.7503,69.7689,69.6944,69.7503,18097.0
2017-11-20 15:00:00,74.9,74.92,74.88,74.88,28683.0,69.7503,69.7689,69.7316,69.7316,28683.0
2017-11-20 15:10:00,74.9,74.91,74.8,74.8,25609.0,69.7503,69.7596,69.6571,69.6571,25609.0
2017-11-20 15:20:00,74.8,74.83,74.76,74.77,38419.0,69.6571,69.6851,69.6199,69.6292,38419.0
2017-11-20 15:30:00,74.77,74.81,74.69,74.76,52663.0,69.6292,69.6664,69.5547,69.6199,52663.0
2017-11-20 15:40:00,74.75,74.75,74.62,74.63,85618.0,69.6106,69.6106,69.4895,69.4988,85618.0
2017-11-20 15:50:00,74.62,74.65,74.55,74.62,189250.0,69.4895,69.5174,69.4243,69.4895,189250.0
2017-11-21 09:30:00,74.78,75.19,74.49,74.49,47814.0,69.6385,70.0203,69.3684,69.3684,47814.0
2017-11-21 09:40:00,74.59,74.62,74.28,74.41,28011.0,69.4616,69.4895,69.1729,69.2939,28011.0
2017-11-21 09:50:00,74.41,74.77,74.36,74.77,39588.0,69.2939,69.6292,69.2474,69.6292,39588.0
2017-11-21 10:00:00,74.82,75.0,74.79,74.95,50367.0,69.6758,69.8434,69.6478,69.7968,50367.0
2017-11-21 10:10:00,74.94,74.98,74.89,74.94,42649.0,69.7875,69.8248,69.7409,69.7875,42649.0
2017-11-21 10:20:00,74.95,75.09,74.93,74.99,49250.0,69.7968,69.9272,69.7782,69.8341,49250.0
2017-11-21 10:30:00,74.98,75.01,74.97,74.99,61711.0,69.8248,69.8527,69.8154,69.8341,61711.0
2017-11-21 10:40:00,74.98,75.07,74.95,75.0,37077.0,69.8248,69.9086,69.7968,69.8434,37077.0
2017-11-21 10:50:00,74.98,75.05,74.97,75.01,57702.0,69.8248,69.8899,69.8154,69.8527,57702.0
2017-11-21 11:00:00,75.01,75.1,75.0,75.06,33863.0,69.8527,69.9365,69.8434,69.8993,33863.0
2017-11-21 11:10:00,75.07,75.2,75.06,75.15,34635.0,69.9086,70.0296,69.8993,69.9831,34635.0
2017-11-21 11:20:00,75.16,75.37,75.11,75.37,28718.0,69.9924,70.1879,69.9458,70.1879,28718.0
2017-11-21 11:30:00,75.35,75.52,75.33,75.43,24827.0,70.1693,70.3276,70.1507,70.2438,24827.0
2017-11-21 11:40:00,75.42,75.44,75.36,75.41,14476.0,70.2345,70.2531,70.1786,70.2252,14476.0
2017-11-21 11:50:00,75.4,75.46,75.37,75.4,18972.0,70.2159,70.2718,70.1879,70.2159,18972.0
2017-11-21 12:00:00,75.41,75.43,75.3,75.31,12483.0,70.2252,70.2438,70.1228,70.1321,12483.0
2017-11-21 12:10:00,75.3,75.35,75.28,75.3,13828.0,70.1228,70.1693,70.1041,70.1228,13828.0
2017-11-21 12:20:00,75.3,75.35,75.26,75.29,13053.0,70.1228,70.1693,70.0855,70.1134,13053.0
2017-11-21 12:30:00,75.27,75.31,75.26,75.26,40038.0,70.0948,70.1321,70.0855,70.0855,40038.0
2017-11-21 12:40:00,75.26,75.29,75.18,75.18,15131.0,70.0855,70.1134,70.011,70.011,15131.0
2017-11-21 12:50:00,75.19,75.27,75.19,75.26,7520.0,70.0203,70.0948,70.0203,70.0855,7520.0
2017-11-21 13:00:00,75.26,75.28,75.22,75.22,7507.0,70.0855,70.1041,70.0483,70.0483,7507.0
2017-11-21 13:10:00,75.22,75.3,75.2,75.23,12292.0,70.0483,70.1228,70.0296,70.0576,12292.0
2017-11-21 13:20:00,75.23,75.3,75.22,75.28,13582.0,70.0576,70.1228,70.0483,70.1041,13582.0
2017-11-21 13:30:00,75.28,75.36,75.26,75.34,12839.0,70.1041,70.1786,70.0855,70.16,12839.0
2017-11-21 13:40:00,75.36,75.48,75.36,75.48,55083.0,70.1786,70.2904,70.1786,70.2904,55083.0
2017-11-21 13:50:00,75.52,75.6,75.49,75.51,16680.0,70.3276,70.4021,70.2997,70.3183,16680.0
2017-11-21 14:00:00,75.51,75.58,75.49,75.56,17605.0,70.3183,70.3835,70.2997,70.3649,17605.0
2017-11-21 14:10:00,75.53,75.59,75.51,75.59,13977.0,70.3369,70.3928,70.3183,70.3928,13977.0
2017-11-21 14:20:00,75.59,75.71,75.58,75.69,29736.0,70.3928,70.5046,70.3835,70.4859,29736.0
2017-11-21 14:30:00,75.7,75.7,75.63,75.68,23977.0,70.4952,70.4952,70.4301,70.4766,23977.0
2017-11-21 14:40:00,75.69,75.8,75.69,75.79,24274.0,70.4859,70.5884,70.4859,70.5791,24274.0
2017-11-21 14:50:00,75.79,75.88,75.67,75.87,32306.0,70.5791,70.6629,70.4673,70.6536,32306.0
2017-11-21 15:00:00,75.87,75.92,75.81,75.85,41011.0,70.6536,70.7001,70.5977,70.6349,41011.0
2017-11-21 15:10:00,75.85,75.89,75.81,75.81,28367.0,70.6349,70.6722,70.5977,70.5977,28367.0
2017-11-21 15:20:00,75.81,75.87,75.75,75.83,30837.0,70.5977,70.6536,70.5418,70.6163,30837.0
2017-11-21 15:30:00,75.83,75.91,75.79,75.9,41912.0,70.6163,70.6908,70.5791,70.6815,41912.0
2017-11-21 15:40:00,75.89,75.94,75.82,75.86,70784.0,70.6722,70.7187,70.607,70.6442,70784.0
2017-11-21 15:50:00,75.85,75.89,75.79,75.89,170500.0,70.6349,70.6722,70.5791,70.6722,170500.0
2017-11-22 09:30:00,75.84,76.62,75.45,76.57,47830.0,70.6256,71.352,70.2624,71.3054,47830.0
2017-11-22 09:40:00,76.63,76.96,76.62,76.79,17243.0,71.3613,71.6686,71.352,71.5103,17243.0
2017-11-22 09:50:00,76.79,77.05,76.67,77.05,9948.0,71.5103,71.7524,71.3986,71.7524,9948.0
2017-11-22 10:00:00,77.01,77.57,77.0,77.44,65986.0,71.7152,72.2367,71.7059,72.1156,65986.0
2017-11-22 10:10:00,77.44,77.64,77.41,77.58,55743.0,72.1156,72.3019,72.0877,72.246,55743.0
2017-11-22 10:20:00,77.61,77.71,77.54,77.65,25579.0,72.2739,72.3671,72.2087,72.3112,25579.0
2017-11-22 10:30:00,77.64,77.68,77.46,77.66,39246.0,72.3019,72.3391,72.1342,72.3205,39246.0
2017-11-22 10:40:00,77.63,78.19,77.63,78.13,53094.0,72.2926,72.814,72.2926,72.7582,53094.0
2017-11-22 10:50:00,78.12,78.19,78.02,78.06,92920.0,72.7489,72.814,72.6557,72.693,92920.0
2017-11-22 11:00:00,78.06,78.18,78.03,78.07,55297.0,72.693,72.8047,72.6651,72.7023,55297.0
2017-11-22 11:10:00,78.05,78.1,77.96,78.0,29741.0,72.6837,72.7302,72.5999,72.6371,29741.0
2017-11-22 11:20:00,78.0,78.05,77.7,77.74,31254.0,72.6371,72.6837,72.3577,72.395,31254.0
2017-11-22 11:30:00,77.71,77.77,77.62,77.62,20467.0,72.3671,72.4229,72.2832,72.2832,20467.0
2017-11-22 11:40:00,77.64,77.64,77.53,77.54,30585.0,72.3019,72.3019,72.1994,72.2087,30585.0
2017-11-22 11:50:00,77.53,77.67,77.51,77.67,35510.0,72.1994,72.3298,72.1808,72.3298,35510.0
2017-11-22 12:00:00,77.68,77.72,77.62,77.66,14692.0,72.3391,72.3764,72.2832,72.3205,14692.0
2017-11-22 12:10:00,77.68,77.7,77.6,77.62,12439.0,72.3391,72.3577,72.2646,72.2832,12439.0
2017-11-22 12:20:00,77.57,77.63,77.56,77.56,6502.0,72.2367,72.2926,72.2274,72.2274,6502.0
2017-11-22 12:30:00,77.59,77.59,77.47,77.48,16106.0,72.2553,72.2553,72.1436,72.1529,16106.0
2017-11-22 12:40:00,77.48,77.52,77.43,77.44,12830.0,72.1529,72.1901,72.1063,72.1156,12830.0
2017-11-22 12:50:00,77.43,77.49,77.42,77.47,9054.0,72.1063,72.1622,72.097,72.1436,9054.0
2017-11-22 13:00:00,77.47,77.52,77.43,77.43,9394.0,72.1436,72.1901,72.1063,72.1063,9394.0
2017-11-22 13:10:00,77.43,77.43,77.34,77.34,9399.0,72.1063,72.1063,72.0225,72.0225,9399.0
2017-11-22 13:20:00,77.33,77.33,77.23,77.31,12408.0,72.0132,72.0132,71.9201,71.9946,12408.0
2017-11-22 13:30:00,77.31,77.33,77.27,77.28,7230.0,71.9946,72.0132,71.9573,71.9666,7230.0
2017-11-22 13:40:00,77.29,77.32,77.24,77.31,11428.0,71.9759,72.0039,71.9294,71.9946,11428.0
2017-11-22 13:50:00,77.3,77.35,77.28,77.35,6079.0,71.9852,72.0318,71.9666,72.0318,6079.0
2017-11-22 14:00:00,77.34,77.39,77.29,77.3,10346.0,72.0225,72.0691,71.9759,71.9852,10346.0
2017-11-22 14:10:00,77.28,77.36,77.27,77.27,17584.0,71.9666,72.0411,71.9573,71.9573,17584.0
2017-11-22 14:20:00,77.26,77.29,77.22,77.25,14421.0,71.948,71.9759,71.9107,71.9387,14421.0
2017-11-22 14:30:00,77.25,77.32,77.24,77.27,21093.0,71.9387,72.0039,71.9294,71.9573,21093.0
2017-11-22 14:40:00,77.28,77.32,77.25,77.31,33263.0,71.9666,72.0039,71.9387,71.9946,33263.0
2017-11-22 14:50:00,77.3,77.36,77.28,77.3,23478.0,71.9852,72.0411,71.9666,71.9852,23478.0
2017-11-22 15:00:00,77.31,77.37,77.28,77.34,36510.0,71.9946,72.0504,71.9666,72.0225,36510.0
2017-11-22 15:10:00,77.34,77.35,77.28,77.28,23778.0,72.0225,72.0318,71.9666,71.9666,23778.0
2017-11-22 15:20:00,77.28,77.33,77.24,77.29,27129.0,71.9666,72.0132,71.9294,71.9759,27129.0
2017-11-22 15:30:00,77.29,77.29,77.15,77.19,37039.0,71.9759,71.9759,71.8456,71.8828,37039.0
2017-11-22 15:40:00,77.18,77.2,77.14,77.15,47275.0,71.8735,71.8921,71.8362,71.8456,47275.0
2017-11-22 15:50:00,77.15,77.15,77.04,77.08,115326.0,71.8456,71.8456,71.7431,71.7804,115326.0
2017-11-24 09:30:00,77.28,77.36,76.75,76.79,24074.0,71.9666,72.0411,71.4731,71.5103,24074.0
2017-11-24 09:40:00,76.78,76.79,76.44,76.55,23036.0,71.501,71.5103,71.1844,71.2868,23036.0
2017-11-24 09:50:00,76.55,76.57,76.4,76.48,13341.0,71.2868,71.3054,71.1471,71.2216,13341.0
2017-11-24 10:00:00,76.47,76.55,76.34,76.52,11535.0,71.2123,71.2868,71.0912,71.2589,11535.0
2017-11-24 10:10:00,76.57,76.74,76.54,76.67,9924.0,71.3054,71.4637,71.2775,71.3986,9924.0
2017-11-24 10:20:00,76.66,76.9,76.66,76.9,11840.0,71.3892,71.6127,71.3892,71.6127,11840.0
2017-11-24 10:30:00,76.9,77.03,76.9,77.03,16408.0,71.6127,71.7338,71.6127,71.7338,16408.0
2017-11-24 10:40:00,77.01,77.08,76.93,76.94,20408.0,71.7152,71.7804,71.6407,71.65,20408.0
2017-11-24 10:50:00,76.97,77.01,76.87,76.96,10674.0,71.6779,71.7152,71.5848,71.6686,10674.0
2017-11-24 11:00:00,76.96,76.98,76.86,76.9,6700.0,71.6686,71.6872,71.5755,71.6127,6700.0
2017-11-24 11:10:00,76.92,76.99,76.89,76.93,14182.0,71.6314,71.6966,71.6034,71.6407,14182.0
2017-11-24 11:20:00,76.92,76.93,76.86,76.87,6093.0,71.6314,71.6407,71.5755,71.5848,6093.0
2017-11-24 11:30:00,76.87,76.88,76.84,76.86,6504.0,71.5848,71.5941,71.5569,71.5755,6504.0
2017-11-24 11:40:00,76.86,76.95,76.84,76.94,10734.0,71.5755,71.6593,71.5569,71.65,10734.0
2017-11-24 11:50:00,76.95,76.97,76.91,76.94,9239.0,71.6593,71.6779,71.6221,71.65,9239.0
2017-11-24 12:00:00,76.93,76.93,76.87,76.91,11081.0,71.6407,71.6407,71.5848,71.6221,11081.0
2017-11-24 12:10:00,76.91,76.95,76.85,76.87,9565.0,71.6221,71.6593,71.5662,71.5848,9565.0
2017-11-24 12:20:00,76.86,76.88,76.81,76.81,7691.0,71.5755,71.5941,71.5289,71.5289,7691.0
2017-11-24 12:30:00,76.82,76.97,76.81,76.97,14008.0,71.5382,71.6779,71.5289,71.6779,14008.0
2017-11-24 12:40:00,76.98,77.2,76.97,77.16,41300.0,71.6872,71.8921,71.6779,71.8549,41300.0
2017-11-24 12:50:00,77.17,77.2,77.09,77.19,78007.0,71.8642,71.8921,71.7897,71.8828,78007.0
2017-11-27 09:30:00,77.19,77.28,76.85,76.85,31231.0,71.8828,71.9666,71.5662,71.5662,31231.0
2017-11-27 09:40:00,76.92,77.04,76.74,76.81,40414.0,71.6314,71.7431,71.4637,71.5289,40414.0
2017-11-27 09:50:00,76.81,76.91,76.51,76.51,45557.0,71.5289,71.6221,71.2496,71.2496,45557.0
2017-11-27 10:00:00,76.52,76.74,76.48,76.74,15338.0,71.2589,71.4637,71.2216,71.4637,15338.0
2017-11-27 10:10:00,76.72,77.01,76.64,76.98,14058.0,71.4451,71.7152,71.3706,71.6872,14058.0
2017-11-27 10:20:00,76.97,77.0,76.87,76.95,33411.0,71.6779,71.7059,71.5848,71.6593,33411.0
2017-11-27 10:30:00,76.99,77.11,76.94,77.09,32338.0,71.6966,71.8083,71.65,71.7897,32338.0
2017-11-27 10:40:00,77.1,77.1,76.94,77.06,24011.0,71.799,71.799,71.65,71.7617,24011.0
2017-11-27 10:50:00,77.03,77.09,77.03,77.05,12481.0,71.7338,71.7897,71.7338,71.7524,12481.0
2017-11-27 11:00:00,77.04,77.22,77.03,77.19,17900.0,71.7431,71.9107,71.7338,71.8828,17900.0
2017-11-27 11:10:00,77.2,77.23,77.13,77.14,13030.0,71.8921,71.9201,71.8269,71.8362,13030.0
2017-11-27 11:20:00,77.14,77.2,77.08,77.18,10584.0,71.8362,71.8921,71.7804,71.8735,10584.0
2017-11-27 11:30:00,77.18,77.25,77.18,77.22,12147.0,71.8735,71.9387,71.8735,71.9107,12147.0
2017-11-27 11:40:00,77.23,77.34,77.23,77.32,10324.0,71.9201,72.0225,71.9201,72.0039,10324.0
2017-11-27 11:50:00,77.35,77.51,77.35,77.49,17309.0,72.0318,72.1808,72.0318,72.1622,17309.0
2017-11-27 12:00:00,77.5,77.5,77.35,77.38,8203.0,72.1715,72.1715,72.0318,72.0597,8203.0
2017-11-27 12:10:00,77.39,77.43,77.36,77.36,10298.0,72.0691,72.1063,72.0411,72.0411,10298.0
2017-11-27 12:20:00,77.35,77.37,77.32,77.36,10701.0,72.0318,72.0504,72.0039,72.0411,10701.0
2017-11-27 12:30:00,77.36,77.39,77.32,77.38,12676.0,72.0411,72.0691,72.0039,72.0597,12676.0
2017-11-27 12:40:00,77.36,77.37,77.32,77.32,9328.0,72.0411,72.0504,72.0039,72.0039,9328.0
2017-11-27 12:50:00,77.34,77.37,77.33,77.37,13576.0,72.0225,72.0504,72.0132,72.0504,13576.0
2017-11-27 13:00:00,77.35,77.47,77.34,77.4,16726.0,72.0318,72.1436,72.0225,72.0784,16726.0
2017-11-27 13:10:00,77.42,77.44,77.4,77.44,7461.0,72.097,72.1156,72.0784,72.1156,7461.0
2017-11-27 13:20:00,77.43,77.5,77.43,77.47,11592.0,72.1063,72.1715,72.1063,72.1436,11592.0
2017-11-27 13:30:00,77.48,77.5,77.46,77.48,13711.0,72.1529,72.1715,72.1342,72.1529,13711.0
2017-11-27 13:40:00,77.5,77.59,77.5,77.59,13539.0,72.1715,72.2553,72.1715,72.2553,13539.0
2017-11-27 13:50:00,77.59,77.6,77.56,77.58,11006.0,72.2553,72.2646,72.2274,72.246,11006.0
2017-11-27 14:00:00,77.58,77.61,77.54,77.56,19964.0,72.246,72.2739,72.2087,72.2274,19964.0
2017-11-27 14:10:00,77.54,77.62,77.54,77.6,13369.0,72.2087,72.2832,72.2087,72.2646,13369.0
2017-11-27 14:20:00,77.59,77.65,77.58,77.62,15372.0,72.2553,72.3112,72.246,72.2832,15372.0
2017-11-27 14:30:00,77.62,77.67,77.62,77.67,13265.0,72.2832,72.3298,72.2832,72.3298,13265.0
2017-11-27 14:40:00,77.65,77.69,77.65,77.69,21048.0,72.3112,72.3484,72.3112,72.3484,21048.0
2017-11-27 14:50:00,77.69,77.69,77.58,77.58,16749.0,72.3484,72.3484,72.246,72.246,16749.0
2017-11-27 15:00:00,77.56,77.58,77.47,77.5,26538.0,72.2274,72.246,72.1436,72.1715,26538.0
2017-11-27 15:10:00,77.5,77.5,77.38,77.41,25285.0,72.1715,72.1715,72.0597,72.0877,25285.0
2017-11-27 15:20:00,77.42,77.53,77.42,77.44,31915.0,72.097,72.1994,72.097,72.1156,31915.0
2017-11-27 15:30:00,77.45,77.59,77.44,77.57,25994.0,72.1249,72.2553,72.1156,72.2367,25994.0
2017-11-27 15:40:00,77.56,77.63,77.53,77.58,61746.0,72.2274,72.2926,72.1994,72.246,61746.0
2017-11-27 15:50:00,77.58,77.59,77.34,77.36,154898.0,72.246,72.2553,72.0225,72.0411,154898.0
2017-11-28 09:30:00,77.35,77.35,76.95,76.95,24972.0,72.0318,72.0318,71.6593,71.6593,24972.0
2017-11-28 09:40:00,76.95,77.28,76.93,77.24,26294.0,71.6593,71.9666,71.6407,71.9294,26294.0
2017-11-28 09:50:00,77.22,77.28,77.11,77.11,29208.0,71.9107,71.9666,71.8083,71.8083,29208.0
2017-11-28 10:00:00,77.18,77.4,77.11,77.3,21755.0,71.8735,72.0784,71.8083,71.9852,21755.0
2017-11-28 10:10:00,77.28,77.44,77.24,77.36,13808.0,71.9666,72.1156,71.9294,72.0411,13808.0
2017-11-28 10:20:00,77.36,77.44,77.28,77.31,12969.0,72.0411,72.1156,71.9666,71.9946,12969.0
2017-11-28 10:30:00,77.28,77.5,77.22,77.5,26519.0,71.9666,72.1715,71.9107,72.1715,26519.0
2017-11-28 10:40:00,77.47,77.5,77.36,77.47,13679.0,72.1436,72.1715,72.0411,72.1436,13679.0
2017-11-28 10:50:00,77.46,77.5,77.36,77.42,15018.0,72.1342,72.1715,72.0411,72.097,15018.0
2017-11-28 11:00:00,77.45,77.45,77.34,77.45,13425.0,72.1249,72.1249,72.0225,72.1249,13425.0
2017-11-28 11:10:00,77.44,77.45,77.31,77.34,14214.0,72.1156,72.1249,71.9946,72.0225,14214.0
2017-11-28 11:20:00,77.34,77.35,77.22,77.22,39864.0,72.0225,72.0318,71.9107,71.9107,39864.0
2017-11-28 11:30:00,77.21,77.29,77.16,77.26,10976.0,71.9014,71.9759,71.8549,71.948,10976.0
2017-11-28 11:40:00,77.28,77.37,77.27,77.29,22969.0,71.9666,72.0504,71.9573,71.9759,22969.0
2017-11-28 11:50:00,77.29,77.5,77.28,77.5,19821.0,71.9759,72.1715,71.9666,72.1715,19821.0
2017-11-28 12:00:00,77.5,77.62,77.48,77.62,27735.0,72.1715,72.2832,72.1529,72.2832,27735.0
2017-11-28 12:10:00,77.63,77.73,77.6,77.7,21092.0,72.2926,72.3857,72.2646,72.3577,21092.0
2017-11-28 12:20:00,77.72,77.81,77.67,77.79,19846.0,72.3764,72.4602,72.3298,72.4416,19846.0
2017-11-28 12:30:00,77.78,77.78,77.72,77.78,12287.0,72.4322,72.4322,72.3764,72.4322,12287.0
2017-11-28 12:40:00,77.78,77.79,77.66,77.69,15002.0,72.4322,72.4416,72.3205,72.3484,15002.0
2017-11-28 12:50:00,77.67,77.7,77.58,77.6,17575.0,72.3298,72.3577,72.246,72.2646,17575.0
2017-11-28 13:00:00,77.59,77.64,77.58,77.62,17550.0,72.2553,72.3019,72.246,72.2832,17550.0
2017-11-28 13:10:00,77.62,77.63,77.51,77.53,8599.0,72.2832,72.2926,72.1808,72.1994,8599.0
2017-11-28 13:20:00,77.53,77.59,77.47,77.59,9960.0,72.1994,72.2553,72.1436,72.2553,9960.0
2017-11-28 13:30:00,77.57,77.61,77.55,77.55,9308.0,72.2367,72.2739,72.2181,72.2181,9308.0
2017-11-28 13:40:00,77.56,77.62,77.51,77.58,35944.0,72.2274,72.2832,72.1808,72.246,35944.0
2017-11-28 13:50:00,77.57,77.62,77.44,77.51,9185.0,72.2367,72.2832,72.1156,72.1808,9185.0
2017-11-28 14:00:00,77.48,77.51,77.42,77.45,6388.0,72.1529,72.1808,72.097,72.1249,6388.0
2017-11-28 14:10:00,77.46,77.51,77.44,77.51,7484.0,72.1342,72.1808,72.1156,72.1808,7484.0
2017-11-28 14:20:00,77.5,77.51,77.44,77.46,8148.0,72.1715,72.1808,72.1156,72.1342,8148.0
2017-11-28 14:30:00,77.46,77.66,77.44,77.64,16003.0,72.1342,72.3205,72.1156,72.3019,16003.0
2017-11-28 14:40:00,77.6,77.68,77.6,77.64,28616.0,72.2646,72.3391,72.2646,72.3019,28616.0
2017-11-28 14:50:00,77.64,77.78,77.63,77.77,48156.0,72.3019,72.4322,72.2926,72.4229,48156.0
2017-11-28 15:00:00,77.76,77.96,77.75,77.92,35795.0,72.4136,72.5999,72.4043,72.5626,35795.0
2017-11-28 15:10:00,77.9,78.11,77.9,78.09,31112.0,72.544,72.7396,72.544,72.7209,31112.0
2017-11-28 15:20:00,78.09,78.2,78.09,78.2,31996.0,72.7209,72.8234,72.7209,72.8234,31996.0
2017-11-28 15:30:00,78.19,78.22,78.11,78.13,58180.0,72.814,72.842,72.7396,72.7582,58180.0
2017-11-28 15:40:00,78.13,78.22,78.1,78.14,39273.0,72.7582,72.842,72.7302,72.7675,39273.0
2017-11-28 15:50:00,78.13,78.13,78.02,78.09,127277.0,72.7582,72.7582,72.6557,72.7209,127277.0
2017-11-29 09:30:00,78.03,78.77,77.76,78.67,44344.0,72.6651,73.3542,72.4136,73.261,44344.0
2017-11-29 09:40:00,78.69,78.79,78.55,78.69,123150.0,73.2797,73.3728,73.1493,73.2797,123150.0
2017-11-29 09:50:00,78.7,79.3,78.67,79.18,99527.0,73.289,73.8477,73.261,73.736,99527.0
2017-11-29 10:00:00,79.29,79.77,79.23,79.76,45455.0,73.8384,74.2854,73.7825,74.2761,45455.0
2017-11-29 10:10:00,79.73,79.86,79.34,79.8,39177.0,74.2482,74.3692,73.885,74.3134,39177.0
2017-11-29 10:20:00,79.78,80.37,79.71,80.37,159357.0,74.2947,74.8442,74.2295,74.8442,159357.0
2017-11-29 10:30:00,80.36,80.91,80.32,80.83,142296.0,74.8349,75.347,74.7976,75.2725,142296.0
2017-11-29 10:40:00,80.82,80.95,80.65,80.95,118779.0,75.2632,75.3843,75.1049,75.3843,118779.0
2017-11-29 10:50:00,80.95,81.58,80.81,81.49,104133.0,75.3843,75.971,75.2539,75.8872,104133.0
2017-11-29 11:00:00,81.48,81.53,81.2,81.21,151693.0,75.8778,75.9244,75.6171,75.6264,151693.0
2017-11-29 11:10:00,81.22,81.59,81.09,81.43,58277.0,75.6357,75.9803,75.5147,75.8313,58277.0
2017-11-29 11:20:00,81.4,81.43,81.05,81.16,42801.0,75.8033,75.8313,75.4774,75.5798,42801.0
2017-11-29 11:30:00,81.17,81.19,80.8,80.83,111655.0,75.5892,75.6078,75.2446,75.2725,111655.0
2017-11-29 11:40:00,80.81,81.17,80.81,81.03,46040.0,75.2539,75.5892,75.2539,75.4588,46040.0
2017-11-29 11:50:00,80.99,81.2,80.94,80.99,22455.0,75.4215,75.6171,75.375,75.4215,22455.0
2017-11-29 12:00:00,81.01,81.01,80.77,80.83,35470.0,75.4402,75.4402,75.2167,75.2725,35470.0
2017-11-29 12:10:00,80.81,80.81,80.48,80.67,38481.0,75.2539,75.2539,74.9466,75.1235,38481.0
2017-11-29 12:20:00,80.65,80.84,80.54,80.68,29178.0,75.1049,75.2818,75.0025,75.1328,29178.0
2017-11-29 12:30:00,80.7,80.71,80.42,80.45,54247.0,75.1515,75.1608,74.8907,74.9187,54247.0
2017-11-29 12:40:00,80.43,80.45,80.35,80.44,35707.0,74.9,74.9187,74.8255,74.9094,35707.0
2017-11-29 12:50:00,80.41,80.77,80.4,80.58,25384.0,74.8814,75.2167,74.8721,75.0397,25384.0
2017-11-29 13:00:00,80.54,80.7,80.41,80.41,22117.0,75.0025,75.1515,74.8814,74.8814,22117.0
2017-11-29 13:10:00,80.41,80.62,80.41,80.47,19453.0,74.8814,75.077,74.8814,74.9373,19453.0
2017-11-29 13:20:00,80.49,80.63,80.4,80.54,15081.0,74.9559,75.0863,74.8721,75.0025,15081.0
2017-11-29 13:30:00,80.52,80.53,80.36,80.39,25542.0,74.9839,74.9932,74.8349,74.8628,25542.0
2017-11-29 13:40:00,80.36,80.41,80.28,80.33,15733.0,74.8349,74.8814,74.7604,74.8069,15733.0
2017-11-29 13:50:00,80.31,80.4,80.26,80.38,38169.0,74.7883,74.8721,74.7417,74.8535,38169.0
2017-11-29 14:00:00,80.37,80.43,80.31,80.31,56595.0,74.8442,74.9,74.7883,74.7883,56595.0
2017-11-29 14:10:00,80.3,80.54,80.3,80.51,188046.0,74.779,75.0025,74.779,74.9745,188046.0
2017-11-29 14:20:00,80.51,80.77,80.49,80.69,92550.0,74.9745,75.2167,74.9559,75.1422,92550.0
2017-11-29 14:30:00,80.72,80.74,80.6,80.6,32406.0,75.1701,75.1887,75.0584,75.0584,32406.0
2017-11-29 14:40:00,80.61,80.71,80.5,80.59,46865.0,75.0677,75.1608,74.9652,75.049,46865.0
2017-11-29 14:50:00,80.58,80.6,80.44,80.49,26706.0,75.0397,75.0584,74.9094,74.9559,26706.0
2017-11-29 15:00:00,80.49,80.52,80.38,80.39,39193.0,74.9559,74.9839,74.8535,74.8628,39193.0
2017-11-29 15:10:00,80.38,80.46,80.32,80.42,38331.0,74.8535,74.928,74.7976,74.8907,38331.0
2017-11-29 15:20:00,80.41,80.48,80.37,80.42,92342.0,74.8814,74.9466,74.8442,74.8907,92342.0
2017-11-29 15:30:00,80.42,80.46,80.27,80.31,79886.0,74.8907,74.928,74.751,74.7883,79886.0
2017-11-29 15:40:00,80.31,80.32,80.13,80.26,83635.0,74.7883,74.7976,74.6207,74.7417,83635.0
2017-11-29 15:50:00,80.27,80.43,80.17,80.21,309863.0,74.751,74.9,74.6579,74.6952,309863.0
2017-11-30 09:30:00,83.48,85.62,82.74,85.08,711417.0,77.7403,79.7332,77.0512,79.2303,711417.0
2017-11-30 09:40:00,85.08,85.17,83.71,83.73,463339.0,79.2303,79.3141,77.9545,77.9731,463339.0
2017-11-30 09:50:00,83.72,84.06,83.49,83.88,474686.0,77.9638,78.2805,77.7496,78.1128,474686.0
2017-11-30 10:00:00,83.86,83.9,83.23,83.66,220812.0,78.0942,78.1315,77.5075,77.908,220812.0
2017-11-30 10:10:00,83.66,84.0,83.15,83.15,346641.0,77.908,78.2246,77.433,77.433,346641.0
2017-11-30 10:20:00,83.14,83.78,83.05,83.46,90259.0,77.4237,78.0197,77.3399,77.7217,90259.0
2017-11-30 10:30:00,83.43,83.72,83.2,83.52,136775.0,77.6938,77.9638,77.4796,77.7776,136775.0
2017-11-30 10:40:00,83.53,83.63,83.39,83.63,177288.0,77.7869,77.88,77.6565,77.88,177288.0
2017-11-30 10:50:00,83.63,84.43,83.51,84.28,217655.0,77.88,78.625,77.7683,78.4853,217655.0
2017-11-30 11:00:00,84.28,85.05,84.25,84.6,477840.0,78.4853,79.2024,78.4574,78.7833,477840.0
2017-11-30 11:10:00,84.62,85.07,84.62,84.81,91403.0,78.802,79.221,78.802,78.9789,91403.0
2017-11-30 11:20:00,84.8,84.83,84.39,84.45,55848.0,78.9696,78.9975,78.5878,78.6436,55848.0
2017-11-30 11:30:00,84.46,84.67,83.82,83.86,96619.0,78.653,78.8485,78.057,78.0942,96619.0
2017-11-30 11:40:00,83.85,84.49,83.85,84.24,146588.0,78.0849,78.6809,78.0849,78.4481,146588.0
2017-11-30 11:50:00,84.28,84.64,84.1,84.45,44443.0,78.4853,78.8206,78.3177,78.6436,44443.0
2017-11-30 12:00:00,84.5,84.6,84.45,84.52,202169.0,78.6902,78.7833,78.6436,78.7088,202169.0
2017-11-30 12:10:00,84.55,84.81,84.46,84.71,56524.0,78.7368,78.9789,78.653,78.8858,56524.0
2017-11-30 12:20:00,84.72,84.89,84.71,84.81,41240.0,78.8951,79.0534,78.8858,78.9789,41240.0
2017-11-30 12:30:00,84.87,85.02,84.77,84.87,93376.0,79.0348,79.1745,78.9416,79.0348,93376.0
2017-11-30 12:40:00,84.87,84.95,84.76,84.91,55174.0,79.0348,79.1093,78.9323,79.072,55174.0
2017-11-30 12:50:00,84.91,85.01,84.66,84.95,207592.0,79.072,79.1651,78.8392,79.1093,207592.0
2017-11-30 13:00:00,84.95,85.21,84.95,85.1,302351.0,79.1093,79.3514,79.1093,79.249,302351.0
2017-11-30 13:10:00,85.1,85.16,84.87,84.93,58462.0,79.249,79.3048,79.0348,79.0906,58462.0
2017-11-30 13:20:00,84.93,84.95,84.48,84.81,113193.0,79.0906,79.1093,78.6716,78.9789,113193.0
2017-11-30 13:30:00,84.76,84.94,84.64,84.72,60982.0,78.9323,79.1,78.8206,78.8951,60982.0
2017-11-30 13:40:00,84.75,84.89,84.52,84.61,45593.0,78.923,79.0534,78.7088,78.7926,45593.0
2017-11-30 13:50:00,84.6,84.67,84.5,84.66,55392.0,78.7833,78.8485,78.6902,78.8392,55392.0
2017-11-30 14:00:00,84.66,85.0,84.66,85.0,125162.0,78.8392,79.1558,78.8392,79.1558,125162.0
2017-11-30 14:10:00,85.0,85.33,84.96,85.33,133724.0,79.1558,79.4631,79.1186,79.4631,133724.0
2017-11-30 14:20:00,85.3,85.54,85.28,85.54,87425.0,79.4352,79.6587,79.4166,79.6587,87425.0
2017-11-30 14:30:00,85.53,85.68,85.5,85.64,64813.0,79.6494,79.7891,79.6215,79.7518,64813.0
2017-11-30 14:40:00,85.64,85.94,85.57,85.91,194741.0,79.7518,80.0312,79.6866,80.0033,194741.0
2017-11-30 14:50:00,85.91,86.04,85.73,85.79,118156.0,80.0033,80.1243,79.8356,79.8915,118156.0
2017-11-30 15:00:00,85.77,85.77,85.16,85.2,125383.0,79.8729,79.8729,79.3048,79.3421,125383.0
2017-11-30 15:10:00,85.19,85.39,84.96,85.22,142849.0,79.3328,79.519,79.1186,79.3607,142849.0
2017-11-30 15:20:00,85.21,85.24,84.89,84.93,92206.0,79.3514,79.3793,79.0534,79.0906,92206.0
2017-11-30 15:30:00,84.95,85.35,84.94,85.07,99033.0,79.1093,79.4818,79.1,79.221,99033.0
2017-11-30 15:40:00,85.08,85.19,85.0,85.11,151186.0,79.2303,79.3328,79.1558,79.2583,151186.0
2017-11-30 15:50:00,85.11,85.19,84.95,85.0,312419.0,79.2583,79.3328,79.1093,79.1558,312419.0
2017-12-01 09:30:00,84.68,84.88,83.86,84.33,107856.0,78.8578,79.0441,78.0942,78.5319,107856.0
2017-12-01 09:40:00,84.32,84.43,83.93,84.0,62812.0,78.5226,78.625,78.1594,78.2246,62812.0
2017-12-01 09:50:00,84.01,84.06,83.46,83.52,53651.0,78.2339,78.2805,77.7217,77.7776,53651.0
2017-12-01 10:00:00,83.49,83.64,83.12,83.58,81468.0,77.7496,77.8893,77.4051,77.8335,81468.0
2017-12-01 10:10:00,83.58,83.62,83.14,83.24,311256.0,77.8335,77.8707,77.4237,77.5168,311256.0
2017-12-01 10:20:00,83.24,83.78,83.18,83.61,117387.0,77.5168,78.0197,77.461,77.8614,117387.0
2017-12-01 10:30:00,83.58,83.95,83.57,83.61,85398.0,77.8335,78.178,77.8241,77.8614,85398.0
2017-12-01 10:40:00,83.61,83.94,83.35,83.44,67936.0,77.8614,78.1687,77.6193,77.7031,67936.0
2017-12-01 10:50:00,83.47,83.9,83.45,83.85,55301.0,77.731,78.1315,77.7124,78.0849,55301.0
2017-12-01 11:00:00,83.83,84.38,83.79,84.07,81710.0,78.0663,78.5785,78.029,78.2898,81710.0
2017-12-01 11:10:00,84.09,84.32,83.49,83.95,168078.0,78.3084,78.5226,77.7496,78.178,168078.0
2017-12-01 11:20:00,83.98,84.19,83.33,83.39,74951.0,78.206,78.4015,77.6006,77.6565,74951.0
2017-12-01 11:30:00,83.32,83.32,82.73,83.08,91843.0,77.5913,77.5913,77.0419,77.3678,91843.0
2017-12-01 11:40:00,83.12,83.22,82.88,83.06,134153.0,77.4051,77.4982,77.1816,77.3492,134153.0
2017-12-01 11:50:00,83.06,83.81,83.03,83.81,52761.0,77.3492,78.0476,77.3213,78.0476,52761.0
2017-12-01 12:00:00,83.79,84.02,83.65,83.84,118361.0,78.029,78.2432,77.8986,78.0756,118361.0
2017-12-01 12:10:00,83.83,83.86,83.41,83.44,35075.0,78.0663,78.0942,77.6751,77.7031,35075.0
2017-12-01 12:20:00,83.47,83.64,83.37,83.51,45617.0,77.731,77.8893,77.6379,77.7683,45617.0
2017-12-01 12:30:00,83.51,83.66,83.43,83.47,42939.0,77.7683,77.908,77.6938,77.731,42939.0
2017-12-01 12:40:00,83.45,83.52,83.25,83.5,24902.0,77.7124,77.7776,77.5261,77.759,24902.0
2017-12-01 12:50:00,83.55,83.76,83.55,83.7,22485.0,77.8055,78.0011,77.8055,77.9452,22485.0
2017-12-01 13:00:00,83.72,83.74,83.48,83.48,23987.0,77.9638,77.9825,77.7403,77.7403,23987.0
2017-12-01 13:10:00,83.49,83.74,83.49,83.69,22294.0,77.7496,77.9825,77.7496,77.9359,22294.0
2017-12-01 13:20:00,83.71,83.76,83.63,83.66,19585.0,77.9545,78.0011,77.88,77.908,19585.0
2017-12-01 13:30:00,83.67,83.93,83.63,83.82,27897.0,77.9173,78.1594,77.88,78.057,27897.0
2017-12-01 13:40:00,83.83,83.86,83.63,83.75,29736.0,78.0663,78.0942,77.88,77.9918,29736.0
2017-12-01 13:50:00,83.75,83.97,83.75,83.84,55394.0,77.9918,78.1966,77.9918,78.0756,55394.0
2017-12-01 14:00:00,83.83,83.99,83.79,83.94,49498.0,78.0663,78.2153,78.029,78.1687,49498.0
2017-12-01 14:10:00,83.97,84.05,83.89,83.98,64978.0,78.1966,78.2711,78.1221,78.206,64978.0
2017-12-01 14:20:00,83.97,84.04,83.82,84.04,26792.0,78.1966,78.2618,78.057,78.2618,26792.0
2017-12-01 14:30:00,84.03,84.11,83.96,84.06,56208.0,78.2525,78.327,78.1873,78.2805,56208.0
2017-12-01 14:40:00,84.07,84.15,83.94,84.0,48558.0,78.2898,78.3643,78.1687,78.2246,48558.0
2017-12-01 14:50:00,83.97,84.11,83.96,84.0,31770.0,78.1966,78.327,78.1873,78.2246,31770.0
2017-12-01 15:00:00,83.98,84.14,83.85,84.11,113042.0,78.206,78.355,78.0849,78.327,113042.0
2017-12-01 15:10:00,84.11,84.31,84.1,84.21,42437.0,78.327,78.5133,78.3177,78.4201,42437.0
2017-12-01 15:20:00,84.22,84.24,84.17,84.21,46052.0,78.4295,78.4481,78.3829,78.4201,46052.0
2017-12-01 15:30:00,84.21,84.24,83.92,83.94,94353.0,78.4201,78.4481,78.1501,78.1687,94353.0
2017-12-01 15:40:00,83.93,84.07,83.88,83.91,95000.0,78.1594,78.2898,78.1128,78.1408,95000.0
2017-12-01 15:50:00,83.92,84.07,83.9,84.04,191538.0,78.1501,78.2898,78.1315,78.2618,191538.0
2017-12-04 09:30:00,84.75,85.88,84.51,85.56,123896.0,78.923,79.9753,78.6995,79.6773,123896.0
2017-12-04 09:40:00,85.55,85.8,85.39,85.6,44060.0,79.668,79.9008,79.519,79.7146,44060.0
2017-12-04 09:50:00,85.58,85.61,85.04,85.42,88124.0,79.696,79.7239,79.1931,79.547,88124.0
2017-12-04 10:00:00,85.36,85.4,84.95,85.2,49524.0,79.4911,79.5283,79.1093,79.3421,49524.0
2017-12-04 10:10:00,85.2,85.44,85.01,85.06,47228.0,79.3421,79.5656,79.1651,79.2117,47228.0
2017-12-04 10:20:00,85.09,85.27,84.79,85.03,33159.0,79.2396,79.4073,78.9603,79.1838,33159.0
2017-12-04 10:30:00,85.0,85.17,84.91,85.04,46940.0,79.1558,79.3141,79.072,79.1931,46940.0
2017-12-04 10:40:00,85.04,85.17,84.8,85.03,49876.0,79.1931,79.3141,78.9696,79.1838,49876.0
2017-12-04 10:50:00,85.02,85.08,84.79,85.0,49145.0,79.1745,79.2303,78.9603,79.1558,49145.0
2017-12-04 11:00:00,85.01,85.16,84.91,85.08,77462.0,79.1651,79.3048,79.072,79.2303,77462.0
2017-12-04 11:10:00,85.09,85.19,84.93,85.0,71703.0,79.2396,79.3328,79.0906,79.1558,71703.0
2017-12-04 11:20:00,85.0,85.39,84.96,85.18,61060.0,79.1558,79.519,79.1186,79.3235,61060.0
2017-12-04 11:30:00,85.25,85.32,84.95,85.07,35726.0,79.3886,79.4538,79.1093,79.221,35726.0
2017-12-04 11:40:00,85.1,85.12,84.85,85.06,23821.0,79.249,79.2676,79.0161,79.2117,23821.0
2017-12-04 11:50:00,85.03,85.07,84.81,84.89,33458.0,79.1838,79.221,78.9789,79.0534,33458.0
2017-12-04 12:00:00,84.89,84.95,84.66,84.67,26038.0,79.0534,79.1093,78.8392,78.8485,26038.0
2017-12-04 12:10:00,84.69,84.81,84.61,84.77,22331.0,78.8671,78.9789,78.7926,78.9416,22331.0
2017-12-04 12:20:00,84.74,84.74,84.5,84.57,26957.0,78.9137,78.9137,78.6902,78.7554,26957.0
2017-12-04 12:30:00,84.57,84.74,84.49,84.72,38412.0,78.7554,78.9137,78.6809,78.8951,38412.0
2017-12-04 12:40:00,84.7,84.9,84.69,84.77,30368.0,78.8765,79.0627,78.8671,78.9416,30368.0
2017-12-04 12:50:00,84.77,84.86,84.59,84.73,19956.0,78.9416,79.0255,78.774,78.9044,19956.0
2017-12-04 13:00:00,84.7,84.72,84.46,84.48,26720.0,78.8765,78.8951,78.653,78.6716,26720.0
2017-12-04 13:10:00,84.51,84.58,84.39,84.5,22109.0,78.6995,78.7647,78.5878,78.6902,22109.0
2017-12-04 13:20:00,84.48,84.58,84.48,84.52,15232.0,78.6716,78.7647,78.6716,78.7088,15232.0
2017-12-04 13:30:00,84.51,84.76,84.5,84.73,22414.0,78.6995,78.9323,78.6902,78.9044,22414.0
2017-12-04 13:40:00,84.74,84.84,84.71,84.82,24093.0,78.9137,79.0068,78.8858,78.9882,24093.0
2017-12-04 13:50:00,84.8,84.87,84.63,84.67,33901.0,78.9696,79.0348,78.8113,78.8485,33901.0
2017-12-04 14:00:00,84.73,84.84,84.68,84.68,40755.0,78.9044,79.0068,78.8578,78.8578,40755.0
2017-12-04 14:10:00,84.68,84.68,84.41,84.42,24827.0,78.8578,78.8578,78.6064,78.6157,24827.0
2017-12-04 14:20:00,84.45,84.56,84.44,84.45,33475.0,78.6436,78.7461,78.6343,78.6436,33475.0
2017-12-04 14:30:00,84.45,84.48,84.41,84.47,28421.0,78.6436,78.6716,78.6064,78.6623,28421.0
2017-12-04 14:40:00,84.47,84.67,84.47,84.55,33167.0,78.6623,78.8485,78.6623,78.7368,33167.0
2017-12-04 14:50:00,84.55,84.69,84.55,84.63,24848.0,78.7368,78.8671,78.7368,78.8113,24848.0
2017-12-04 15:00:00,84.61,84.62,84.41,84.49,39303.0,78.7926,78.802,78.6064,78.6809,39303.0
2017-12-04 15:10:00,84.48,84.53,84.45,84.5,31561.0,78.6716,78.7181,78.6436,78.6902,31561.0
2017-12-04 15:20:00,84.5,84.57,84.34,84.44,55876.0,78.6902,78.7554,78.5412,78.6343,55876.0
2017-12-04 15:30:00,84.44,84.45,84.24,84.26,54317.0,78.6343,78.6436,78.4481,78.4667,54317.0
2017-12-04 15:40:00,84.26,84.4,84.2,84.27,83465.0,78.4667,78.5971,78.4108,78.476,83465.0
2017-12-04 15:50:00,84.28,84.32,84.24,84.24,148266.0,78.4853,78.5226,78.4481,78.4481,148266.0
2017-12-05 09:30:00,84.31,84.31,83.43,83.59,128894.0,78.5133,78.5133,77.6938,77.8428,128894.0
2017-12-05 09:40:00,83.61,83.67,82.37,83.15,141537.0,77.8614,77.9173,76.7067,77.433,141537.0
2017-12-05 09:50:00,83.27,83.45,83.02,83.04,30147.0,77.5448,77.7124,77.312,77.3306,30147.0
2017-12-05 10:00:00,83.02,83.25,82.91,83.25,29033.0,77.312,77.5261,77.2095,77.5261,29033.0
2017-12-05 10:10:00,83.25,83.29,82.91,83.11,52766.0,77.5261,77.5634,77.2095,77.3958,52766.0
2017-12-05 10:20:00,83.11,83.23,82.82,83.14,49875.0,77.3958,77.5075,77.1257,77.4237,49875.0
2017-12-05 10:30:00,83.08,83.13,82.8,82.8,39448.0,77.3678,77.4144,77.1071,77.1071,39448.0
2017-12-05 10:40:00,82.86,83.29,82.86,83.27,25372.0,77.163,77.5634,77.163,77.5448,25372.0
2017-12-05 10:50:00,83.23,83.42,82.97,83.39,40026.0,77.5075,77.6845,77.2654,77.6565,40026.0
2017-12-05 11:00:00,83.42,83.59,83.31,83.39,39488.0,77.6845,77.8428,77.582,77.6565,39488.0
2017-12-05 11:10:00,83.41,83.54,83.33,83.46,35154.0,77.6751,77.7962,77.6006,77.7217,35154.0
2017-12-05 11:20:00,83.4,83.46,83.25,83.32,29626.0,77.6658,77.7217,77.5261,77.5913,29626.0
2017-12-05 11:30:00,83.35,83.6,83.32,83.56,24079.0,77.6193,77.8521,77.5913,77.8148,24079.0
2017-12-05 11:40:00,83.56,83.85,83.53,83.82,22625.0,77.8148,78.0849,77.7869,78.057,22625.0
2017-12-05 11:50:00,83.82,83.85,83.5,83.63,33488.0,78.057,78.0849,77.759,77.88,33488.0
2017-12-05 12:00:00,83.68,83.73,83.37,83.57,18790.0,77.9266,77.9731,77.6379,77.8241,18790.0
2017-12-05 12:10:00,83.59,83.79,83.53,83.79,12132.0,77.8428,78.029,77.7869,78.029,12132.0
2017-12-05 12:20:00,83.8,84.01,83.65,83.87,19438.0,78.0383,78.2339,77.8986,78.1035,19438.0
2017-12-05 12:30:00,83.89,83.89,83.44,83.47,23953.0,78.1221,78.1221,77.7031,77.731,23953.0
2017-12-05 12:40:00,83.51,83.62,83.41,83.46,12817.0,77.7683,77.8707,77.6751,77.7217,12817.0
2017-12-05 12:50:00,83.46,83.56,83.39,83.42,26449.0,77.7217,77.8148,77.6565,77.6845,26449.0
2017-12-05 13:00:00,83.47,83.56,83.42,83.46,21539.0,77.731,77.8148,77.6845,77.7217,21539.0
2017-12-05 13:10:00,83.45,83.65,83.45,83.52,19467.0,77.7124,77.8986,77.7124,77.7776,19467.0
2017-12-05 13:20:00,83.54,83.55,83.35,83.35,9046.0,77.7962,77.8055,77.6193,77.6193,9046.0
2017-12-05 13:30:00,83.36,83.54,83.36,83.42,16708.0,77.6286,77.7962,77.6286,77.6845,16708.0
2017-12-05 13:40:00,83.41,83.46,83.31,83.38,54322.0,77.6751,77.7217,77.582,77.6472,54322.0
2017-12-05 13:50:00,83.39,83.44,83.28,83.3,22114.0,77.6565,77.7031,77.5541,77.5727,22114.0
2017-12-05 14:00:00,83.3,83.48,83.27,83.48,104749.0,77.5727,77.7403,77.5448,77.7403,104749.0
2017-12-05 14:10:00,83.45,83.5,83.32,83.34,22247.0,77.7124,77.759,77.5913,77.61,22247.0
2017-12-05 14:20:00,83.34,83.4,83.23,83.39,26232.0,77.61,77.6658,77.5075,77.6565,26232.0
2017-12-05 14:30:00,83.35,83.57,83.34,83.54,40616.0,77.6193,77.8241,77.61,77.7962,40616.0
2017-12-05 14:40:00,83.51,83.72,83.51,83.68,31387.0,77.7683,77.9638,77.7683,77.9266,31387.0
2017-12-05 14:50:00,83.68,83.69,83.53,83.54,23418.0,77.9266,77.9359,77.7869,77.7962,23418.0
2017-12-05 15:00:00,83.56,83.57,83.37,83.37,34795.0,77.8148,77.8241,77.6379,77.6379,34795.0
2017-12-05 15:10:00,83.38,83.38,83.23,83.3,32988.0,77.6472,77.6472,77.5075,77.5727,32988.0
2017-12-05 15:20:00,83.3,83.45,83.3,83.4,98947.0,77.5727,77.7124,77.5727,77.6658,98947.0
2017-12-05 15:30:00,83.41,83.43,83.33,83.37,160212.0,77.6751,77.6938,77.6006,77.6379,160212.0
2017-12-05 15:40:00,83.37,83.45,83.28,83.28,108772.0,77.6379,77.7124,77.5541,77.5541,108772.0
2017-12-05 15:50:00,83.28,83.37,83.19,83.22,200885.0,77.5541,77.6379,77.4703,77.4982,200885.0
2017-12-06 09:30:00,83.32,83.35,82.89,83.02,45498.0,77.5913,77.6193,77.1909,77.312,45498.0
2017-12-06 09:40:00,83.02,83.08,82.77,82.92,24657.0,77.312,77.3678,77.0792,77.2188,24657.0
2017-12-06 09:50:00,82.92,83.02,82.62,82.81,17118.0,77.2188,77.312,76.9395,77.1164,17118.0
2017-12-06 10:00:00,82.92,83.14,82.91,83.0,120890.0,77.2188,77.4237,77.2095,77.2933,120890.0
2017-12-06 10:10:00,83.09,83.32,82.99,83.02,48735.0,77.3772,77.5913,77.284,77.312,48735.0
2017-12-06 10:20:00,82.95,82.95,82.61,82.65,24733.0,77.2468,77.2468,76.9302,76.9674,24733.0
2017-12-06 10:30:00,82.68,82.78,82.6,82.61,22949.0,76.9953,77.0885,76.9208,76.9302,22949.0
2017-12-06 10:40:00,82.62,82.63,82.44,82.53,24697.0,76.9395,76.9488,76.7718,76.8557,24697.0
2017-12-06 10:50:00,82.56,82.84,82.53,82.67,21198.0,76.8836,77.1443,76.8557,76.986,21198.0
2017-12-06 11:00:00,82.64,83.09,82.62,82.88,55560.0,76.9581,77.3772,76.9395,77.1816,55560.0
2017-12-06 11:10:00,82.88,82.92,82.73,82.79,14302.0,77.1816,77.2188,77.0419,77.0978,14302.0
2017-12-06 11:20:00,82.83,82.98,82.76,82.85,17647.0,77.135,77.2747,77.0698,77.1537,17647.0
2017-12-06 11:30:00,82.85,82.93,82.82,82.87,13934.0,77.1537,77.2282,77.1257,77.1723,13934.0
2017-12-06 11:40:00,82.91,82.96,82.74,82.75,17962.0,77.2095,77.2561,77.0512,77.0605,17962.0
2017-12-06 11:50:00,82.75,82.84,82.74,82.77,15424.0,77.0605,77.1443,77.0512,77.0792,15424.0
2017-12-06 12:00:00,82.75,82.75,82.66,82.72,17848.0,77.0605,77.0605,76.9767,77.0326,17848.0
2017-12-06 12:10:00,82.71,82.77,82.69,82.69,17721.0,77.0233,77.0792,77.0047,77.0047,17721.0
2017-12-06 12:20:00,82.68,82.72,82.56,82.63,12133.0,76.9953,77.0326,76.8836,76.9488,12133.0
2017-12-06 12:30:00,82.63,82.7,82.62,82.62,10884.0,76.9488,77.014,76.9395,76.9395,10884.0
2017-12-06 12:40:00,82.62,82.65,82.57,82.58,9148.0,76.9395,76.9674,76.8929,76.9022,9148.0
2017-12-06 12:50:00,82.59,82.63,82.44,82.44,13296.0,76.9115,76.9488,76.7718,76.7718,13296.0
2017-12-06 13:00:00,82.44,82.48,82.08,82.13,26019.0,76.7718,76.8091,76.4366,76.4832,26019.0
2017-12-06 13:10:00,82.12,82.41,82.11,82.41,19490.0,76.4738,76.7439,76.4645,76.7439,19490.0
2017-12-06 13:20:00,82.4,82.45,82.29,82.42,25715.0,76.7346,76.7812,76.6322,76.7532,25715.0
2017-12-06 13:30:00,82.44,82.7,82.41,82.67,26394.0,76.7718,77.014,76.7439,76.986,26394.0
2017-12-06 13:40:00,82.67,82.71,82.57,82.69,25609.0,76.986,77.0233,76.8929,77.0047,25609.0
2017-12-06 13:50:00,82.66,82.73,82.61,82.63,29733.0,76.9767,77.0419,76.9302,76.9488,29733.0
2017-12-06 14:00:00,82.62,82.65,82.57,82.65,27158.0,76.9395,76.9674,76.8929,76.9674,27158.0
2017-12-06 14:10:00,82.66,82.76,82.63,82.74,19538.0,76.9767,77.0698,76.9488,77.0512,19538.0
2017-12-06 14:20:00,82.73,82.91,82.73,82.89,20447.0,77.0419,77.2095,77.0419,77.1909,20447.0
2017-12-06 14:30:00,82.92,83.41,82.89,83.4,40934.0,77.2188,77.6751,77.1909,77.6658,40934.0
2017-12-06 14:40:00,83.37,83.47,83.11,83.15,41399.0,77.6379,77.731,77.3958,77.433,41399.0
2017-12-06 14:50:00,83.18,83.18,82.98,83.0,35479.0,77.461,77.461,77.2747,77.2933,35479.0
2017-12-06 15:00:00,82.99,82.99,82.85,82.93,48846.0,77.284,77.284,77.1537,77.2282,48846.0
2017-12-06 15:10:00,82.92,83.03,82.92,82.97,45152.0,77.2188,77.3213,77.2188,77.2654,45152.0
2017-12-06 15:20:00,82.97,83.05,82.94,83.02,41634.0,77.2654,77.3399,77.2375,77.312,41634.0
2017-12-06 15:30:00,83.02,83.08,82.95,83.01,67282.0,77.312,77.3678,77.2468,77.3027,67282.0
2017-12-06 15:40:00,83.0,83.12,82.97,83.04,72824.0,77.2933,77.4051,77.2654,77.3306,72824.0
2017-12-06 15:50:00,83.03,83.15,82.95,83.09,139183.0,77.3213,77.433,77.2468,77.3772,139183.0
2017-12-07 09:30:00,83.04,83.1,82.21,82.6,147603.0,77.3306,77.3865,76.5577,76.9208,147603.0
2017-12-07 09:40:00,82.68,82.95,82.55,82.84,85199.0,76.9953,77.2468,76.8743,77.1443,85199.0
2017-12-07 09:50:00,82.84,83.23,82.8,83.23,38044.0,77.1443,77.5075,77.1071,77.5075,38044.0
2017-12-07 10:00:00,83.26,83.67,83.26,83.64,45949.0,77.5355,77.9173,77.5355,77.8893,45949.0
2017-12-07 10:10:00,83.58,84.02,83.58,83.95,47196.0,77.8335,78.2432,77.8335,78.178,47196.0
2017-12-07 10:20:00,83.96,84.1,83.9,83.95,26809.0,78.1873,78.3177,78.1315,78.178,26809.0
2017-12-07 10:30:00,83.93,84.2,83.91,84.2,43786.0,78.1594,78.4108,78.1408,78.4108,43786.0
2017-12-07 10:40:00,84.16,84.58,84.07,84.47,50220.0,78.3736,78.7647,78.2898,78.6623,50220.0
2017-12-07 10:50:00,84.47,84.9,84.47,84.7,78937.0,78.6623,79.0627,78.6623,78.8765,78937.0
2017-12-07 11:00:00,84.71,84.94,84.54,84.75,76097.0,78.8858,79.1,78.7275,78.923,76097.0
2017-12-07 11:10:00,84.76,84.83,84.58,84.59,28160.0,78.9323,78.9975,78.7647,78.774,28160.0
2017-12-07 11:20:00,84.59,84.79,84.53,84.79,23097.0,78.774,78.9603,78.7181,78.9603,23097.0
2017-12-07 11:30:00,84.8,84.96,84.7,84.7,25039.0,78.9696,79.1186,78.8765,78.8765,25039.0
2017-12-07 11:40:00,84.71,84.87,84.71,84.82,21241.0,78.8858,79.0348,78.8858,78.9882,21241.0
2017-12-07 11:50:00,84.79,84.81,84.66,84.73,32673.0,78.9603,78.9789,78.8392,78.9044,32673.0
2017-12-07 12:00:00,84.73,85.13,84.73,85.08,47431.0,78.9044,79.2769,78.9044,79.2303,47431.0
2017-12-07 12:10:00,85.08,85.38,84.91,85.34,62139.0,79.2303,79.5097,79.072,79.4725,62139.0
2017-12-07 12:20:00,85.4,85.4,84.88,84.97,66006.0,79.5283,79.5283,79.0441,79.1279,66006.0
2017-12-07 12:30:00,84.97,85.05,84.89,84.97,39648.0,79.1279,79.2024,79.0534,79.1279,39648.0
2017-12-07 12:40:00,84.98,85.1,84.97,85.05,16509.0,79.1372,79.249,79.1279,79.2024,16509.0
2017-12-07 12:50:00,85.03,85.03,84.73,84.73,45180.0,79.1838,79.1838,78.9044,78.9044,45180.0
2017-12-07 13:00:00,84.77,84.84,84.68,84.78,21186.0,78.9416,79.0068,78.8578,78.951,21186.0
2017-12-07 13:10:00,84.78,84.99,84.78,84.96,27949.0,78.951,79.1465,78.951,79.1186,27949.0
2017-12-07 13:20:00,84.96,85.12,84.89,85.08,41983.0,79.1186,79.2676,79.0534,79.2303,41983.0
2017-12-07 13:30:00,85.07,85.25,85.04,85.16,26068.0,79.221,79.3886,79.1931,79.3048,26068.0
2017-12-07 13:40:00,85.18,85.47,85.13,85.47,37134.0,79.3235,79.5935,79.2769,79.5935,37134.0
2017-12-07 13:50:00,85.46,85.63,85.44,85.58,51045.0,79.5842,79.7425,79.5656,79.696,51045.0
2017-12-07 14:00:00,85.56,85.62,85.38,85.47,59377.0,79.6773,79.7332,79.5097,79.5935,59377.0
2017-12-07 14:10:00,85.47,85.73,85.43,85.66,41371.0,79.5935,79.8356,79.5563,79.7705,41371.0
2017-12-07 14:20:00,85.67,85.69,85.55,85.61,61623.0,79.7798,79.7984,79.668,79.7239,61623.0
2017-12-07 14:30:00,85.62,85.63,85.44,85.51,73552.0,79.7332,79.7425,79.5656,79.6308,73552.0
2017-12-07 14:40:00,85.5,85.57,85.24,85.29,40180.0,79.6215,79.6866,79.3793,79.4259,40180.0
2017-12-07 14:50:00,85.29,85.3,85.1,85.15,30660.0,79.4259,79.4352,79.249,79.2955,30660.0
2017-12-07 15:00:00,85.15,85.22,84.93,84.96,34663.0,79.2955,79.3607,79.0906,79.1186,34663.0
2017-12-07 15:10:00,84.98,85.51,84.96,85.47,124310.0,79.1372,79.6308,79.1186,79.5935,124310.0
2017-12-07 15:20:00,85.47,85.64,85.29,85.35,136068.0,79.5935,79.7518,79.4259,79.4818,136068.0
2017-12-07 15:30:00,85.34,85.41,85.18,85.24,77615.0,79.4725,79.5376,79.3235,79.3793,77615.0
2017-12-07 15:40:00,85.25,85.28,84.99,84.99,95079.0,79.3886,79.4166,79.1465,79.1465,95079.0
2017-12-07 15:50:00,84.98,85.17,84.95,85.06,231110.0,79.1372,79.3141,79.1093,79.2117,231110.0
2017-12-08 09:30:00,85.39,85.47,84.88,84.88,28456.0,79.519,79.5935,79.0441,79.0441,28456.0
2017-12-08 09:40:00,84.92,85.11,84.55,84.55,34462.0,79.0813,79.2583,78.7368,78.7368,34462.0
2017-12-08 09:50:00,84.55,85.55,84.5,85.26,80826.0,78.7368,79.668,78.6902,79.398,80826.0
2017-12-08 10:00:00,85.26,85.33,84.98,85.05,27125.0,79.398,79.4631,79.1372,79.2024,27125.0
2017-12-08 10:10:00,85.05,85.06,84.65,84.85,38417.0,79.2024,79.2117,78.8299,79.0161,38417.0
2017-12-08 10:20:00,84.86,84.89,84.52,84.75,76315.0,79.0255,79.0534,78.7088,78.923,76315.0
2017-12-08 10:30:00,84.77,84.89,84.65,84.77,70738.0,78.9416,79.0534,78.8299,78.9416,70738.0
2017-12-08 10:40:00,84.73,84.79,84.34,84.34,41084.0,78.9044,78.9603,78.5412,78.5412,41084.0
2017-12-08 10:50:00,84.35,84.59,84.13,84.53,54051.0,78.5505,78.774,78.3456,78.7181,54051.0
2017-12-08 11:00:00,84.56,84.92,84.55,84.85,116789.0,78.7461,79.0813,78.7368,79.0161,116789.0
2017-12-08 11:10:00,84.85,84.88,84.5,84.77,96835.0,79.0161,79.0441,78.6902,78.9416,96835.0
2017-12-08 11:20:00,84.8,84.89,84.53,84.82,60054.0,78.9696,79.0534,78.7181,78.9882,60054.0
2017-12-08 11:30:00,84.84,84.93,84.66,84.85,63898.0,79.0068,79.0906,78.8392,79.0161,63898.0
2017-12-08 11:40:00,84.87,85.09,84.86,84.89,154662.0,79.0348,79.2396,79.0255,79.0534,154662.0
2017-12-08 11:50:00,84.88,85.05,84.67,84.8,36709.0,79.0441,79.2024,78.8485,78.9696,36709.0
2017-12-08 12:00:00,84.68,85.08,84.68,84.93,38666.0,78.8578,79.2303,78.8578,79.0906,38666.0
2017-12-08 12:10:00,84.93,85.03,84.87,84.87,65521.0,79.0906,79.1838,79.0348,79.0348,65521.0
2017-12-08 12:20:00,84.86,84.98,84.79,84.79,14103.0,79.0255,79.1372,78.9603,78.9603,14103.0
2017-12-08 12:30:00,84.79,85.0,84.77,84.79,19009.0,78.9603,79.1558,78.9416,78.9603,19009.0
2017-12-08 12:40:00,84.82,84.94,84.77,84.81,17022.0,78.9882,79.1,78.9416,78.9789,17022.0
2017-12-08 12:50:00,84.84,84.94,84.8,84.86,13036.0,79.0068,79.1,78.9696,79.0255,13036.0
2017-12-08 13:00:00,84.89,84.99,84.86,84.98,12872.0,79.0534,79.1465,79.0255,79.1372,12872.0
2017-12-08 13:10:00,84.97,85.02,84.9,84.94,21913.0,79.1279,79.1745,79.0627,79.1,21913.0
2017-12-08 13:20:00,84.94,85.04,84.93,85.03,15945.0,79.1,79.1931,79.0906,79.1838,15945.0
2017-12-08 13:30:00,85.0,85.02,84.84,84.87,18041.0,79.1558,79.1745,79.0068,79.0348,18041.0
2017-12-08 13:40:00,84.85,85.0,84.81,84.91,42001.0,79.0161,79.1558,78.9789,79.072,42001.0
2017-12-08 13:50:00,84.88,85.04,84.84,84.97,26290.0,79.0441,79.1931,79.0068,79.1279,26290.0
2017-12-08 14:00:00,84.96,85.05,84.87,85.0,29507.0,79.1186,79.2024,79.0348,79.1558,29507.0
2017-12-08 14:10:00,85.02,85.02,84.88,84.99,36533.0,79.1745,79.1745,79.0441,79.1465,36533.0
2017-12-08 14:20:00,84.99,85.02,84.92,84.99,38262.0,79.1465,79.1745,79.0813,79.1465,38262.0
2017-12-08 14:30:00,85.0,85.02,84.89,84.94,29096.0,79.1558,79.1745,79.0534,79.1,29096.0
2017-12-08 14:40:00,84.92,85.0,84.8,84.91,51475.0,79.0813,79.1558,78.9696,79.072,51475.0
2017-12-08 14:50:00,84.9,84.94,84.72,84.8,68138.0,79.0627,79.1,78.8951,78.9696,68138.0
2017-12-08 15:00:00,84.81,84.89,84.75,84.75,37055.0,78.9789,79.0534,78.923,78.923,37055.0
2017-12-08 15:10:00,84.73,84.94,84.73,84.87,31726.0,78.9044,79.1,78.9044,79.0348,31726.0
2017-12-08 15:20:00,84.86,84.89,84.76,84.83,37027.0,79.0255,79.0534,78.9323,78.9975,37027.0
2017-12-08 15:30:00,84.81,84.83,84.64,84.64,68206.0,78.9789,78.9975,78.8206,78.8206,68206.0
2017-12-08 15:40:00,84.64,84.74,84.6,84.61,78253.0,78.8206,78.9137,78.7833,78.7926,78253.0
2017-12-08 15:50:00,84.62,84.86,84.62,84.84,194601.0,78.802,79.0255,78.802,79.0068,194601.0
2017-12-11 09:30:00,84.81,85.25,84.77,85.02,45958.0,78.9789,79.3886,78.9416,79.1745,45958.0
2017-12-11 09:40:00,84.99,85.47,84.79,85.28,34177.0,79.1465,79.5935,78.9603,79.4166,34177.0
2017-12-11 09:50:00,85.31,85.7,85.27,85.33,34403.0,79.4445,79.8077,79.4073,79.4631,34403.0
2017-12-11 10:00:00,85.36,85.48,85.2,85.23,18013.0,79.4911,79.6028,79.3421,79.37,18013.0
2017-12-11 10:10:00,85.23,85.31,84.89,84.89,18601.0,79.37,79.4445,79.0534,79.0534,18601.0
2017-12-11 10:20:00,84.9,85.09,84.81,85.03,13252.0,79.0627,79.2396,78.9789,79.1838,13252.0
2017-12-11 10:30:00,85.02,85.37,84.98,85.33,53279.0,79.1745,79.5004,79.1372,79.4631,53279.0
2017-12-11 10:40:00,85.36,85.47,85.23,85.23,34265.0,79.4911,79.5935,79.37,79.37,34265.0
2017-12-11 10:50:00,85.21,85.43,85.21,85.27,13492.0,79.3514,79.5563,79.3514,79.4073,13492.0
2017-12-11 11:00:00,85.26,85.34,85.18,85.26,16716.0,79.398,79.4725,79.3235,79.398,16716.0
2017-12-11 11:10:00,85.26,85.26,85.05,85.26,16252.0,79.398,79.398,79.2024,79.398,16252.0
2017-12-11 11:20:00,85.26,85.42,85.23,85.29,23341.0,79.398,79.547,79.37,79.4259,23341.0
2017-12-11 11:30:00,85.31,85.51,85.31,85.42,30181.0,79.4445,79.6308,79.4445,79.547,30181.0
2017-12-11 11:40:00,85.45,85.65,85.44,85.62,21837.0,79.5749,79.7611,79.5656,79.7332,21837.0
2017-12-11 11:50:00,85.64,85.73,85.55,85.63,27203.0,79.7518,79.8356,79.668,79.7425,27203.0
2017-12-11 12:00:00,85.63,85.75,85.49,85.5,21387.0,79.7425,79.8543,79.6121,79.6215,21387.0
2017-12-11 12:10:00,85.48,85.55,85.38,85.41,13212.0,79.6028,79.668,79.5097,79.5376,13212.0
2017-12-11 12:20:00,85.37,85.41,85.21,85.22,29479.0,79.5004,79.5376,79.3514,79.3607,29479.0
2017-12-11 12:30:00,85.25,85.38,85.16,85.18,21977.0,79.3886,79.5097,79.3048,79.3235,21977.0
2017-12-11 12:40:00,85.2,85.27,85.09,85.12,17950.0,79.3421,79.4073,79.2396,79.2676,17950.0
2017-12-11 12:50:00,85.09,85.34,85.02,85.34,19980.0,79.2396,79.4725,79.1745,79.4725,19980.0
2017-12-11 13:00:00,85.31,85.34,85.16,85.16,11960.0,79.4445,79.4725,79.3048,79.3048,11960.0
2017-12-11 13:10:00,85.16,85.23,85.13,85.18,12018.0,79.3048,79.37,79.2769,79.3235,12018.0
2017-12-11 13:20:00,85.19,85.2,85.09,85.15,13480.0,79.3328,79.3421,79.2396,79.2955,13480.0
2017-12-11 13:30:00,85.17,85.2,84.94,84.99,18593.0,79.3141,79.3421,79.1,79.1465,18593.0
2017-12-11 13:40:00,85.0,85.18,84.99,85.12,16329.0,79.1558,79.3235,79.1465,79.2676,16329.0
2017-12-11 13:50:00,85.1,85.11,85.0,85.0,12340.0,79.249,79.2583,79.1558,79.1558,12340.0
2017-12-11 14:00:00,84.98,85.16,84.97,85.1,16916.0,79.1372,79.3048,79.1279,79.249,16916.0
2017-12-11 14:10:00,85.12,85.13,84.91,84.94,23166.0,79.2676,79.2769,79.072,79.1,23166.0
2017-12-11 14:20:00,84.92,84.97,84.88,84.9,22885.0,79.0813,79.1279,79.0441,79.0627,22885.0
2017-12-11 14:30:00,84.91,85.1,84.91,84.92,29412.0,79.072,79.249,79.072,79.0813,29412.0
2017-12-11 14:40:00,84.92,84.98,84.92,84.95,21995.0,79.0813,79.1372,79.0813,79.1093,21995.0
2017-12-11 14:50:00,84.95,85.01,84.9,84.97,43928.0,79.1093,79.1651,79.0627,79.1279,43928.0
2017-12-11 15:00:00,84.98,84.99,84.87,84.89,30616.0,79.1372,79.1465,79.0348,79.0534,30616.0
2017-12-11 15:10:00,84.89,84.91,84.65,84.69,71091.0,79.0534,79.072,78.8299,78.8671,71091.0
2017-12-11 15:20:00,84.68,84.7,84.62,84.63,57032.0,78.8578,78.8765,78.802,78.8113,57032.0
2017-12-11 15:30:00,84.64,84.92,84.63,84.86,179891.0,78.8206,79.0813,78.8113,79.0255,179891.0
2017-12-11 15:40:00,84.87,84.96,84.82,84.91,106866.0,79.0348,79.1186,78.9882,79.072,106866.0
2017-12-11 15:50:00,84.93,85.09,84.87,84.98,261056.0,79.0906,79.2396,79.0348,79.1372,261056.0
2017-12-12 09:30:00,86.37,87.13,86.16,86.7,183031.0,80.4316,81.1394,80.2361,80.7389,183031.0
2017-12-12 09:40:00,86.74,86.87,86.36,86.51,107713.0,80.7762,80.8973,80.4223,80.562,107713.0
2017-12-12 09:50:00,86.59,87.16,86.51,86.85,159908.0,80.6365,81.1673,80.562,80.8786,159908.0
2017-12-12 10:00:00,86.68,86.89,86.39,86.48,56202.0,80.7203,80.9159,80.4503,80.5341,56202.0
2017-12-12 10:10:00,86.45,86.63,86.15,86.21,48401.0,80.5061,80.6738,80.2268,80.2826,48401.0
2017-12-12 10:20:00,86.18,86.7,86.18,86.54,79619.0,80.2547,80.7389,80.2547,80.5899,79619.0
2017-12-12 10:30:00,86.58,86.68,86.26,86.38,70821.0,80.6272,80.7203,80.3292,80.4409,70821.0
2017-12-12 10:40:00,86.39,86.65,86.22,86.57,54272.0,80.4503,80.6924,80.2919,80.6179,54272.0
2017-12-12 10:50:00,86.58,86.67,86.45,86.59,41329.0,80.6272,80.711,80.5061,80.6365,41329.0
2017-12-12 11:00:00,86.61,86.68,86.49,86.55,36676.0,80.6551,80.7203,80.5434,80.5993,36676.0
2017-12-12 11:10:00,86.54,86.74,86.53,86.62,43296.0,80.5899,80.7762,80.5806,80.6644,43296.0
2017-12-12 11:20:00,86.58,86.74,86.54,86.7,48927.0,80.6272,80.7762,80.5899,80.7389,48927.0
2017-12-12 11:30:00,86.67,86.69,86.43,86.55,90475.0,80.711,80.7296,80.4875,80.5993,90475.0
2017-12-12 11:40:00,86.52,86.62,86.42,86.58,33669.0,80.5713,80.6644,80.4782,80.6272,33669.0
2017-12-12 11:50:00,86.53,86.66,86.45,86.5,32970.0,80.5806,80.7017,80.5061,80.5527,32970.0
2017-12-12 12:00:00,86.48,86.57,86.36,86.52,20736.0,80.5341,80.6179,80.4223,80.5713,20736.0
2017-12-12 12:10:00,86.52,86.9,86.52,86.75,80415.0,80.5713,80.9252,80.5713,80.7855,80415.0
2017-12-12 12:20:00,86.77,86.92,86.65,86.78,46521.0,80.8041,80.9438,80.6924,80.8134,46521.0
2017-12-12 12:30:00,86.78,86.87,86.63,86.63,27711.0,80.8134,80.8973,80.6738,80.6738,27711.0
2017-12-12 12:40:00,86.66,86.87,86.62,86.83,33581.0,80.7017,80.8973,80.6644,80.86,33581.0
2017-12-12 12:50:00,86.82,87.0,86.78,86.93,45134.0,80.8507,81.0183,80.8134,80.9531,45134.0
2017-12-12 13:00:00,86.91,87.15,86.91,86.92,49926.0,80.9345,81.158,80.9345,80.9438,49926.0
2017-12-12 13:10:00,86.94,86.97,86.53,86.86,58245.0,80.9624,80.9904,80.5806,80.8879,58245.0
2017-12-12 13:20:00,86.81,87.01,86.69,86.98,22596.0,80.8414,81.0276,80.7296,80.9997,22596.0
2017-12-12 13:30:00,86.98,87.0,86.64,86.76,37005.0,80.9997,81.0183,80.6831,80.7948,37005.0
2017-12-12 13:40:00,86.7,86.87,86.61,86.62,19838.0,80.7389,80.8973,80.6551,80.6644,19838.0
2017-12-12 13:50:00,86.62,86.72,86.48,86.48,24325.0,80.6644,80.7576,80.5341,80.5341,24325.0
2017-12-12 14:00:00,86.51,86.67,86.45,86.52,27276.0,80.562,80.711,80.5061,80.5713,27276.0
2017-12-12 14:10:00,86.5,86.53,86.24,86.27,27583.0,80.5527,80.5806,80.3106,80.3385,27583.0
2017-12-12 14:20:00,86.3,86.55,86.24,86.33,37848.0,80.3664,80.5993,80.3106,80.3944,37848.0
2017-12-12 14:30:00,86.33,86.52,86.24,86.47,54862.0,80.3944,80.5713,80.3106,80.5248,54862.0
2017-12-12 14:40:00,86.46,86.51,86.25,86.4,74237.0,80.5154,80.562,80.3199,80.4596,74237.0
2017-12-12 14:50:00,86.4,86.44,86.17,86.22,43999.0,80.4596,80.4968,80.2454,80.2919,43999.0
2017-12-12 15:00:00,86.22,86.26,86.11,86.19,48159.0,80.2919,80.3292,80.1895,80.264,48159.0
2017-12-12 15:10:00,86.18,86.39,86.14,86.37,54510.0,80.2547,80.4503,80.2174,80.4316,54510.0
2017-12-12 15:20:00,86.37,86.43,86.3,86.37,62307.0,80.4316,80.4875,80.3664,80.4316,62307.0
2017-12-12 15:30:00,86.37,86.44,86.31,86.38,76927.0,80.4316,80.4968,80.3758,80.4409,76927.0
2017-12-12 15:40:00,86.39,86.42,86.33,86.36,93967.0,80.4503,80.4782,80.3944,80.4223,93967.0
2017-12-12 15:50:00,86.36,86.49,86.28,86.45,283115.0,80.4223,80.5434,80.3478,80.5061,283115.0
2017-12-13 09:30:00,86.53,86.6,86.0,86.46,86700.0,80.5806,80.6458,80.0871,80.5154,86700.0
2017-12-13 09:40:00,86.57,86.68,86.25,86.54,29352.0,80.6179,80.7203,80.3199,80.5899,29352.0
2017-12-13 09:50:00,86.55,86.63,86.33,86.39,22166.0,80.5993,80.6738,80.3944,80.4503,22166.0
2017-12-13 10:00:00,86.39,86.55,86.28,86.36,29788.0,80.4503,80.5993,80.3478,80.4223,29788.0
2017-12-13 10:10:00,86.37,86.38,85.55,85.72,59893.0,80.4316,80.4409,79.668,79.8263,59893.0
2017-12-13 10:20:00,85.72,85.98,85.44,85.97,54531.0,79.8263,80.0684,79.5656,80.0591,54531.0
2017-12-13 10:30:00,85.99,86.27,85.97,86.09,127574.0,80.0778,80.3385,80.0591,80.1709,127574.0
2017-12-13 10:40:00,86.06,86.43,86.02,86.41,46603.0,80.1429,80.4875,80.1057,80.4689,46603.0
2017-12-13 10:50:00,86.37,86.93,86.3,86.86,34305.0,80.4316,80.9531,80.3664,80.8879,34305.0
2017-12-13 11:00:00,86.84,86.84,86.49,86.51,29108.0,80.8693,80.8693,80.5434,80.562,29108.0
2017-12-13 11:10:00,86.48,86.56,86.4,86.54,21563.0,80.5341,80.6086,80.4596,80.5899,21563.0
2017-12-13 11:20:00,86.55,86.55,86.36,86.54,21343.0,80.5993,80.5993,80.4223,80.5899,21343.0
2017-12-13 11:30:00,86.53,86.66,86.44,86.49,20253.0,80.5806,80.7017,80.4968,80.5434,20253.0
2017-12-13 11:40:00,86.49,86.74,86.47,86.74,19454.0,80.5434,80.7762,80.5248,80.7762,19454.0
2017-12-13 11:50:00,86.77,86.77,86.62,86.66,33583.0,80.8041,80.8041,80.6644,80.7017,33583.0
2017-12-13 12:00:00,86.65,86.72,86.56,86.65,52140.0,80.6924,80.7576,80.6086,80.6924,52140.0
2017-12-13 12:10:00,86.65,86.69,86.62,86.66,17297.0,80.6924,80.7296,80.6644,80.7017,17297.0
2017-12-13 12:20:00,86.66,86.93,86.65,86.9,38718.0,80.7017,80.9531,80.6924,80.9252,38718.0
2017-12-13 12:30:00,86.88,87.03,86.88,86.99,47327.0,80.9066,81.0463,80.9066,81.009,47327.0
2017-12-13 12:40:00,86.99,87.1,86.89,87.1,33808.0,81.009,81.1114,80.9159,81.1114,33808.0
2017-12-13 12:50:00,87.1,87.2,87.05,87.2,40003.0,81.1114,81.2046,81.0649,81.2046,40003.0
2017-12-13 13:00:00,87.19,87.21,86.98,87.08,34969.0,81.1953,81.2139,80.9997,81.0928,34969.0
2017-12-13 13:10:00,87.08,87.21,87.08,87.11,25386.0,81.0928,81.2139,81.0928,81.1208,25386.0
2017-12-13 13:20:00,87.11,87.31,87.06,87.27,29962.0,81.1208,81.307,81.0742,81.2698,29962.0
2017-12-13 13:30:00,87.23,87.4,87.18,87.4,24522.0,81.2325,81.3908,81.1859,81.3908,24522.0
2017-12-13 13:40:00,87.38,87.62,87.35,87.57,90185.0,81.3722,81.5957,81.3443,81.5491,90185.0
2017-12-13 13:50:00,87.56,87.83,87.54,87.57,92079.0,81.5398,81.7913,81.5212,81.5491,92079.0
2017-12-13 14:00:00,87.67,87.9,87.61,87.76,54979.0,81.6423,81.8564,81.5864,81.7261,54979.0
2017-12-13 14:10:00,87.75,87.88,87.72,87.86,61812.0,81.7168,81.8378,81.6888,81.8192,61812.0
2017-12-13 14:20:00,87.87,87.87,87.7,87.75,60530.0,81.8285,81.8285,81.6702,81.7168,60530.0
2017-12-13 14:30:00,87.74,88.05,87.74,87.92,78206.0,81.7074,81.9961,81.7074,81.8751,78206.0
2017-12-13 14:40:00,87.92,88.17,87.83,88.13,68091.0,81.8751,82.1079,81.7913,82.0706,68091.0
2017-12-13 14:50:00,88.09,88.3,87.97,88.02,258000.0,82.0334,82.2289,81.9216,81.9682,258000.0
2017-12-13 15:00:00,88.02,88.02,87.64,87.68,79873.0,81.9682,81.9682,81.6143,81.6516,79873.0
2017-12-13 15:10:00,87.66,87.84,87.64,87.72,65536.0,81.6329,81.8006,81.6143,81.6888,65536.0
2017-12-13 15:20:00,87.73,87.79,87.55,87.6,78158.0,81.6981,81.754,81.5305,81.5771,78158.0
2017-12-13 15:30:00,87.61,87.7,87.55,87.66,101883.0,81.5864,81.6702,81.5305,81.6329,101883.0
2017-12-13 15:40:00,87.66,87.81,87.66,87.76,89886.0,81.6329,81.7726,81.6329,81.7261,89886.0
2017-12-13 15:50:00,87.76,87.77,87.55,87.61,255910.0,81.7261,81.7354,81.5305,81.5864,255910.0
2017-12-14 09:30:00,87.35,87.78,87.3,87.59,49194.0,81.3443,81.7447,81.2977,81.5678,49194.0
2017-12-14 09:40:00,87.56,87.56,87.28,87.28,34039.0,81.5398,81.5398,81.2791,81.2791,34039.0
2017-12-14 09:50:00,87.27,87.75,87.25,87.62,59205.0,81.2698,81.7168,81.2511,81.5957,59205.0
2017-12-14 10:00:00,87.65,87.65,87.08,87.46,41089.0,81.6236,81.6236,81.0928,81.4467,41089.0
2017-12-14 10:10:00,87.47,87.49,87.25,87.29,16455.0,81.456,81.4746,81.2511,81.2884,16455.0
2017-12-14 10:20:00,87.28,87.57,87.28,87.33,15367.0,81.2791,81.5491,81.2791,81.3256,15367.0
2017-12-14 10:30:00,87.38,87.57,87.35,87.44,23971.0,81.3722,81.5491,81.3443,81.4281,23971.0
2017-12-14 10:40:00,87.45,87.55,87.3,87.34,22465.0,81.4374,81.5305,81.2977,81.3349,22465.0
2017-12-14 10:50:00,87.36,87.52,87.32,87.34,14271.0,81.3536,81.5026,81.3163,81.3349,14271.0
2017-12-14 11:00:00,87.39,87.64,87.3,87.45,17182.0,81.3815,81.6143,81.2977,81.4374,17182.0
2017-12-14 11:10:00,87.42,87.47,87.16,87.21,16596.0,81.4094,81.456,81.1673,81.2139,16596.0
2017-12-14 11:20:00,87.2,87.23,87.07,87.12,29984.0,81.2046,81.2325,81.0835,81.1301,29984.0
2017-12-14 11:30:00,87.12,87.27,87.07,87.22,13058.0,81.1301,81.2698,81.0835,81.2232,13058.0
2017-12-14 11:40:00,87.24,87.24,87.12,87.15,12555.0,81.2418,81.2418,81.1301,81.158,12555.0
2017-12-14 11:50:00,87.11,87.3,87.11,87.21,24306.0,81.1208,81.2977,81.1208,81.2139,24306.0
2017-12-14 12:00:00,87.25,87.25,87.1,87.17,11475.0,81.2511,81.2511,81.1114,81.1766,11475.0
2017-12-14 12:10:00,87.15,87.15,87.06,87.09,8782.0,81.158,81.158,81.0742,81.1021,8782.0
2017-12-14 12:20:00,87.07,87.18,87.07,87.12,17639.0,81.0835,81.1859,81.0835,81.1301,17639.0
2017-12-14 12:30:00,87.12,87.2,87.07,87.16,10874.0,81.1301,81.2046,81.0835,81.1673,10874.0
2017-12-14 12:40:00,87.11,87.28,87.1,87.25,12039.0,81.1208,81.2791,81.1114,81.2511,12039.0
2017-12-14 12:50:00,87.23,87.3,87.17,87.22,9302.0,81.2325,81.2977,81.1766,81.2232,9302.0
2017-12-14 13:00:00,87.25,87.31,87.15,87.19,9017.0,81.2511,81.307,81.158,81.1953,9017.0
2017-12-14 13:10:00,87.22,87.28,87.09,87.11,14327.0,81.2232,81.2791,81.1021,81.1208,14327.0
2017-12-14 13:20:00,87.15,87.28,87.15,87.27,7893.0,81.158,81.2791,81.158,81.2698,7893.0
2017-12-14 13:30:00,87.28,87.33,87.2,87.28,10210.0,81.2791,81.3256,81.2046,81.2791,10210.0
2017-12-14 13:40:00,87.26,87.36,87.25,87.32,16304.0,81.2604,81.3536,81.2511,81.3163,16304.0
2017-12-14 13:50:00,87.31,87.34,87.19,87.2,14488.0,81.307,81.3349,81.1953,81.2046,14488.0
2017-12-14 14:00:00,87.22,87.27,87.15,87.26,15286.0,81.2232,81.2698,81.158,81.2604,15286.0
2017-12-14 14:10:00,87.25,87.26,87.14,87.14,15015.0,81.2511,81.2604,81.1487,81.1487,15015.0
2017-12-14 14:20:00,87.14,87.14,86.72,86.72,27785.0,81.1487,81.1487,80.7576,80.7576,27785.0
2017-12-14 14:30:00,86.74,86.88,86.65,86.65,44792.0,80.7762,80.9066,80.6924,80.6924,44792.0
2017-12-14 14:40:00,86.65,86.68,86.54,86.59,25057.0,80.6924,80.7203,80.5899,80.6365,25057.0
2017-12-14 14:50:00,86.57,86.7,86.49,86.62,35494.0,80.6179,80.7389,80.5434,80.6644,35494.0
2017-12-14 15:00:00,86.63,86.69,86.44,86.44,30406.0,80.6738,80.7296,80.4968,80.4968,30406.0
2017-12-14 15:10:00,86.44,86.5,86.27,86.29,35153.0,80.4968,80.5527,80.3385,80.3571,35153.0
2017-12-14 15:20:00,86.3,86.39,86.26,86.36,40931.0,80.3664,80.4503,80.3292,80.4223,40931.0
2017-12-14 15:30:00,86.36,86.6,86.34,86.57,55844.0,80.4223,80.6458,80.4037,80.6179,55844.0
2017-12-14 15:40:00,86.56,86.59,86.35,86.4,96047.0,80.6086,80.6365,80.413,80.4596,96047.0
2017-12-14 15:50:00,86.38,86.4,86.09,86.17,189190.0,80.4409,80.4596,80.1709,80.2454,189190.0
2017-12-15 09:30:00,86.63,87.04,86.49,86.56,279237.0,80.6738,81.0556,80.5434,80.6086,279237.0
2017-12-15 09:40:00,86.61,86.93,86.55,86.68,17904.0,80.6551,80.9531,80.5993,80.7203,17904.0
2017-12-15 09:50:00,86.68,87.1,86.61,86.76,24694.0,80.7203,81.1114,80.6551,80.7948,24694.0
2017-12-15 10:00:00,86.73,87.05,86.72,86.94,24773.0,80.7669,81.0649,80.7576,80.9624,24773.0
2017-12-15 10:10:00,86.89,87.15,86.77,87.1,17037.0,80.9159,81.158,80.8041,81.1114,17037.0
2017-12-15 10:20:00,87.1,87.83,87.1,87.77,40771.0,81.1114,81.7913,81.1114,81.7354,40771.0
2017-12-15 10:30:00,87.75,88.4,87.66,88.13,87984.0,81.7168,82.3221,81.6329,82.0706,87984.0
2017-12-15 10:40:00,88.14,88.22,87.53,87.65,74244.0,82.0799,82.1544,81.5119,81.6236,74244.0
2017-12-15 10:50:00,87.66,87.72,87.35,87.43,45598.0,81.6329,81.6888,81.3443,81.4188,45598.0
2017-12-15 11:00:00,87.42,87.84,87.38,87.82,31591.0,81.4094,81.8006,81.3722,81.7819,31591.0
2017-12-15 11:10:00,87.84,87.91,87.74,87.78,32417.0,81.8006,81.8658,81.7074,81.7447,32417.0
2017-12-15 11:20:00,87.79,88.0,87.79,87.91,35694.0,81.754,81.9496,81.754,81.8658,35694.0
2017-12-15 11:30:00,87.94,88.14,87.93,88.08,30390.0,81.8937,82.0799,81.8844,82.0241,30390.0
2017-12-15 11:40:00,88.06,88.3,88.01,88.15,47354.0,82.0054,82.2289,81.9589,82.0893,47354.0
2017-12-15 11:50:00,88.18,88.28,88.1,88.21,23427.0,82.1172,82.2103,82.0427,82.1451,23427.0
2017-12-15 12:00:00,88.21,88.22,88.04,88.11,33357.0,82.1451,82.1544,81.9868,82.052,33357.0
2017-12-15 12:10:00,88.07,88.38,88.06,88.38,43871.0,82.0148,82.3034,82.0054,82.3034,43871.0
2017-12-15 12:20:00,88.34,88.36,88.2,88.3,16604.0,82.2662,82.2848,82.1358,82.2289,16604.0
2017-12-15 12:30:00,88.29,88.35,88.11,88.23,27531.0,82.2196,82.2755,82.052,82.1637,27531.0
2017-12-15 12:40:00,88.22,88.24,88.15,88.16,14551.0,82.1544,82.1731,82.0893,82.0986,14551.0
2017-12-15 12:50:00,88.16,88.37,88.14,88.28,26432.0,82.0986,82.2941,82.0799,82.2103,26432.0
2017-12-15 13:00:00,88.3,88.35,88.18,88.19,25311.0,82.2289,82.2755,82.1172,82.1265,25311.0
2017-12-15 13:10:00,88.2,88.35,88.19,88.35,24796.0,82.1358,82.2755,82.1265,82.2755,24796.0
2017-12-15 13:20:00,88.34,88.65,88.29,88.55,49864.0,82.2662,82.5549,82.2196,82.4617,49864.0
2017-12-15 13:30:00,88.55,88.64,88.5,88.55,79288.0,82.4617,82.5456,82.4152,82.4617,79288.0
2017-12-15 13:40:00,88.54,88.69,88.53,88.6,34596.0,82.4524,82.5921,82.4431,82.5083,34596.0
2017-12-15 13:50:00,88.59,88.64,88.34,88.34,238305.0,82.499,82.5456,82.2662,82.2662,238305.0
2017-12-15 14:00:00,88.36,88.41,88.13,88.13,29263.0,82.2848,82.3314,82.0706,82.0706,29263.0
2017-12-15 14:10:00,88.14,88.35,88.14,88.34,31213.0,82.0799,82.2755,82.0799,82.2662,31213.0
2017-12-15 14:20:00,88.33,88.41,88.29,88.32,18250.0,82.2569,82.3314,82.2196,82.2476,18250.0
2017-12-15 14:30:00,88.31,88.37,88.27,88.3,22575.0,82.2382,82.2941,82.201,82.2289,22575.0
2017-12-15 14:40:00,88.3,88.38,88.23,88.27,24002.0,82.2289,82.3034,82.1637,82.201,24002.0
2017-12-15 14:50:00,88.25,88.34,88.15,88.23,30871.0,82.1824,82.2662,82.0893,82.1637,30871.0
2017-12-15 15:00:00,88.22,88.36,88.22,88.28,35453.0,82.1544,82.2848,82.1544,82.2103,35453.0
2017-12-15 15:10:00,88.29,88.41,88.27,88.3,36534.0,82.2196,82.3314,82.201,82.2289,36534.0
2017-12-15 15:20:00,88.3,88.31,88.24,88.24,42414.0,82.2289,82.2382,82.1731,82.1731,42414.0
2017-12-15 15:30:00,88.25,88.44,88.24,88.36,108329.0,82.1824,82.3593,82.1731,82.2848,108329.0
2017-12-15 15:40:00,88.38,88.59,88.35,88.45,136257.0,82.3034,82.499,82.2755,82.3686,136257.0
2017-12-15 15:50:00,88.45,88.53,88.37,88.45,280351.0,82.3686,82.4431,82.2941,82.3686,280351.0
2017-12-18 09:30:00,88.99,89.43,88.88,88.92,52195.0,82.8715,83.2812,82.7691,82.8063,52195.0
2017-12-18 09:40:00,88.98,89.22,88.68,88.74,52218.0,82.8622,83.0857,82.5828,82.6387,52218.0
2017-12-18 09:50:00,88.79,89.45,88.77,89.26,47224.0,82.6852,83.2999,82.6666,83.1229,47224.0
2017-12-18 10:00:00,89.24,89.27,89.07,89.12,33545.0,83.1043,83.1322,82.946,82.9926,33545.0
2017-12-18 10:10:00,89.12,89.73,89.06,89.73,49272.0,82.9926,83.5606,82.9367,83.5606,49272.0
2017-12-18 10:20:00,89.71,89.79,89.51,89.7,57618.0,83.542,83.6165,83.3557,83.5327,57618.0
2017-12-18 10:30:00,89.65,89.66,89.51,89.55,26424.0,83.4861,83.4954,83.3557,83.393,26424.0
2017-12-18 10:40:00,89.54,89.77,89.51,89.67,41290.0,83.3837,83.5979,83.3557,83.5047,41290.0
2017-12-18 10:50:00,89.67,90.09,89.67,89.97,45762.0,83.5047,83.8959,83.5047,83.7841,45762.0
2017-12-18 11:00:00,89.96,89.97,89.67,89.68,27177.0,83.7748,83.7841,83.5047,83.5141,27177.0
2017-12-18 11:10:00,89.69,89.69,89.47,89.54,22559.0,83.5234,83.5234,83.3185,83.3837,22559.0
2017-12-18 11:20:00,89.6,90.02,89.59,89.99,36845.0,83.4396,83.8307,83.4302,83.8027,36845.0
2017-12-18 11:30:00,90.0,90.07,89.67,89.79,41711.0,83.8121,83.8772,83.5047,83.6165,41711.0
2017-12-18 11:40:00,89.81,89.81,89.6,89.73,35225.0,83.6351,83.6351,83.4396,83.5606,35225.0
2017-12-18 11:50:00,89.7,89.85,89.67,89.67,29044.0,83.5327,83.6724,83.5047,83.5047,29044.0
2017-12-18 12:00:00,89.67,89.83,89.66,89.76,38177.0,83.5047,83.6537,83.4954,83.5886,38177.0
2017-12-18 12:10:00,89.73,89.78,89.57,89.67,15283.0,83.5606,83.6072,83.4116,83.5047,15283.0
2017-12-18 12:20:00,89.66,89.74,89.55,89.58,12579.0,83.4954,83.5699,83.393,83.4209,12579.0
2017-12-18 12:30:00,89.59,89.67,89.58,89.62,10426.0,83.4302,83.5047,83.4209,83.4582,10426.0
2017-12-18 12:40:00,89.62,89.7,89.57,89.63,13725.0,83.4582,83.5327,83.4116,83.4675,13725.0
2017-12-18 12:50:00,89.6,89.65,89.55,89.57,17889.0,83.4396,83.4861,83.393,83.4116,17889.0
2017-12-18 13:00:00,89.56,89.7,89.56,89.57,21422.0,83.4023,83.5327,83.4023,83.4116,21422.0
2017-12-18 13:10:00,89.54,89.62,89.41,89.5,18584.0,83.3837,83.4582,83.2626,83.3464,18584.0
2017-12-18 13:20:00,89.5,89.75,89.5,89.71,17132.0,83.3464,83.5792,83.3464,83.542,17132.0
2017-12-18 13:30:00,89.67,89.72,89.61,89.68,12435.0,83.5047,83.5513,83.4489,83.5141,12435.0
2017-12-18 13:40:00,89.67,89.73,89.65,89.69,19842.0,83.5047,83.5606,83.4861,83.5234,19842.0
2017-12-18 13:50:00,89.69,89.72,89.64,89.68,17315.0,83.5234,83.5513,83.4768,83.5141,17315.0
2017-12-18 14:00:00,89.68,89.85,89.66,89.84,50255.0,83.5141,83.6724,83.4954,83.6631,50255.0
2017-12-18 14:10:00,89.85,89.85,89.62,89.7,25242.0,83.6724,83.6724,83.4582,83.5327,25242.0
2017-12-18 14:20:00,89.7,89.76,89.68,89.72,21230.0,83.5327,83.5886,83.5141,83.5513,21230.0
2017-12-18 14:30:00,89.73,89.76,89.66,89.73,27610.0,83.5606,83.5886,83.4954,83.5606,27610.0
2017-12-18 14:40:00,89.7,89.77,89.67,89.76,24170.0,83.5327,83.5979,83.5047,83.5886,24170.0
2017-12-18 14:50:00,89.76,89.77,89.63,89.66,26699.0,83.5886,83.5979,83.4675,83.4954,26699.0
2017-12-18 15:00:00,89.66,89.76,89.65,89.76,35381.0,83.4954,83.5886,83.4861,83.5886,35381.0
2017-12-18 15:10:00,89.76,89.86,89.73,89.8,43098.0,83.5886,83.6817,83.5606,83.6258,43098.0
2017-12-18 15:20:00,89.81,89.81,89.71,89.78,38403.0,83.6351,83.6351,83.542,83.6072,38403.0
2017-12-18 15:30:00,89.77,89.8,89.71,89.76,58090.0,83.5979,83.6258,83.542,83.5886,58090.0
2017-12-18 15:40:00,89.76,89.81,89.75,89.8,72250.0,83.5886,83.6351,83.5792,83.6258,72250.0
2017-12-18 15:50:00,89.78,89.82,89.66,89.71,230286.0,83.6072,83.6444,83.4954,83.542,230286.0
2017-12-19 09:30:00,89.82,90.29,89.7,89.85,147499.0,83.6444,84.0821,83.5327,83.6724,147499.0
2017-12-19 09:40:00,89.84,89.89,88.79,89.76,41461.0,83.6631,83.7096,82.6852,83.5886,41461.0
2017-12-19 09:50:00,89.72,90.0,89.55,89.8,11817.0,83.5513,83.8121,83.393,83.6258,11817.0
2017-12-19 10:00:00,89.71,89.75,89.26,89.44,36872.0,83.542,83.5792,83.1229,83.2906,36872.0
2017-12-19 10:10:00,89.43,89.53,89.11,89.16,25971.0,83.2812,83.3744,82.9832,83.0298,25971.0
2017-12-19 10:20:00,89.16,89.48,89.16,89.4,31060.0,83.0298,83.3278,83.0298,83.2533,31060.0
2017-12-19 10:30:00,89.42,89.65,89.41,89.65,26222.0,83.2719,83.4861,83.2626,83.4861,26222.0
2017-12-19 10:40:00,89.63,89.63,89.38,89.5,31124.0,83.4675,83.4675,83.2347,83.3464,31124.0
2017-12-19 10:50:00,89.61,89.61,89.36,89.36,21085.0,83.4489,83.4489,83.2161,83.2161,21085.0
2017-12-19 11:00:00,89.39,89.47,89.21,89.34,24332.0,83.244,83.3185,83.0764,83.1974,24332.0
2017-12-19 11:10:00,89.36,89.51,89.29,89.5,41926.0,83.2161,83.3557,83.1509,83.3464,41926.0
2017-12-19 11:20:00,89.53,89.57,89.42,89.52,55353.0,83.3744,83.4116,83.2719,83.3651,55353.0
2017-12-19 11:30:00,89.51,89.76,89.49,89.54,73362.0,83.3557,83.5886,83.3371,83.3837,73362.0
2017-12-19 11:40:00,89.54,89.72,89.45,89.56,80833.0,83.3837,83.5513,83.2999,83.4023,80833.0
2017-12-19 11:50:00,89.56,89.59,89.16,89.16,25370.0,83.4023,83.4302,83.0298,83.0298,25370.0
2017-12-19 12:00:00,89.19,89.48,89.1,89.38,29876.0,83.0577,83.3278,82.9739,83.2347,29876.0
2017-12-19 12:10:00,89.41,89.48,89.31,89.42,34538.0,83.2626,83.3278,83.1695,83.2719,34538.0
2017-12-19 12:20:00,89.41,89.45,89.28,89.29,15593.0,83.2626,83.2999,83.1416,83.1509,15593.0
2017-12-19 12:30:00,89.31,89.37,89.09,89.33,28464.0,83.1695,83.2254,82.9646,83.1881,28464.0
2017-12-19 12:40:00,89.37,89.37,89.22,89.28,16719.0,83.2254,83.2254,83.0857,83.1416,16719.0
2017-12-19 12:50:00,89.25,89.35,89.24,89.31,26663.0,83.1136,83.2067,83.1043,83.1695,26663.0
2017-12-19 13:00:00,89.31,89.39,89.23,89.34,24559.0,83.1695,83.244,83.095,83.1974,24559.0
2017-12-19 13:10:00,89.35,89.41,89.3,89.34,13803.0,83.2067,83.2626,83.1602,83.1974,13803.0
2017-12-19 13:20:00,89.33,89.42,89.29,89.42,10604.0,83.1881,83.2719,83.1509,83.2719,10604.0
2017-12-19 13:30:00,89.42,89.43,89.36,89.4,12974.0,83.2719,83.2812,83.2161,83.2533,12974.0
2017-12-19 13:40:00,89.4,89.47,89.37,89.4,13348.0,83.2533,83.3185,83.2254,83.2533,13348.0
2017-12-19 13:50:00,89.4,89.43,89.2,89.23,30612.0,83.2533,83.2812,83.0671,83.095,30612.0
2017-12-19 14:00:00,89.22,89.23,89.1,89.14,25533.0,83.0857,83.095,82.9739,83.0112,25533.0
2017-12-19 14:10:00,89.16,89.23,89.08,89.15,33261.0,83.0298,83.095,82.9553,83.0205,33261.0
2017-12-19 14:20:00,89.18,89.36,89.15,89.34,59361.0,83.0484,83.2161,83.0205,83.1974,59361.0
2017-12-19 14:30:00,89.33,89.37,89.27,89.31,60720.0,83.1881,83.2254,83.1322,83.1695,60720.0
2017-12-19 14:40:00,89.31,89.39,89.1,89.14,55415.0,83.1695,83.244,82.9739,83.0112,55415.0
2017-12-19 14:50:00,89.14,89.16,88.82,88.95,42438.0,83.0112,83.0298,82.7132,82.8342,42438.0
2017-12-19 15:00:00,88.91,89.01,88.86,89.0,314467.0,82.797,82.8901,82.7504,82.8808,314467.0
2017-12-19 15:10:00,89.0,89.02,88.89,88.96,64458.0,82.8808,82.8994,82.7784,82.8436,64458.0
2017-12-19 15:20:00,88.96,89.09,88.93,89.01,63442.0,82.8436,82.9646,82.8156,82.8901,63442.0
2017-12-19 15:30:00,89.02,89.08,88.96,89.05,52820.0,82.8994,82.9553,82.8436,82.9274,52820.0
2017-12-19 15:40:00,89.06,89.06,88.87,88.89,56859.0,82.9367,82.9367,82.7597,82.7784,56859.0
2017-12-19 15:50:00,88.9,88.97,88.7,88.83,216001.0,82.7877,82.8529,82.6014,82.7225,216001.0
2017-12-20 09:30:00,84.71,87.94,84.44,86.15,359403.0,78.8858,81.8937,78.6343,80.2268,359403.0
2017-12-20 09:40:00,86.09,86.54,86.02,86.1,169270.0,80.1709,80.5899,80.1057,80.1802,169270.0
2017-12-20 09:50:00,86.13,86.92,85.76,86.78,186815.0,80.2081,80.9438,79.8636,80.8134,186815.0
2017-12-20 10:00:00,86.83,87.63,86.83,87.47,68182.0,80.86,81.605,80.86,81.456,68182.0
2017-12-20 10:10:00,87.49,87.67,87.31,87.59,98021.0,81.4746,81.6423,81.307,81.5678,98021.0
2017-12-20 10:20:00,87.58,87.74,87.01,87.01,86601.0,81.5584,81.7074,81.0276,81.0276,86601.0
2017-12-20 10:30:00,87.01,87.23,86.94,86.94,61528.0,81.0276,81.2325,80.9624,80.9624,61528.0
2017-12-20 10:40:00,87.0,87.47,86.92,87.4,52155.0,81.0183,81.456,80.9438,81.3908,52155.0
2017-12-20 10:50:00,87.47,87.49,87.21,87.36,59264.0,81.456,81.4746,81.2139,81.3536,59264.0
2017-12-20 11:00:00,87.35,87.37,87.18,87.3,36049.0,81.3443,81.3629,81.1859,81.2977,36049.0
2017-12-20 11:10:00,87.31,87.33,87.19,87.2,28778.0,81.307,81.3256,81.1953,81.2046,28778.0
2017-12-20 11:20:00,87.18,87.32,87.17,87.29,33967.0,81.1859,81.3163,81.1766,81.2884,33967.0
2017-12-20 11:30:00,87.31,87.31,87.12,87.13,40263.0,81.307,81.307,81.1301,81.1394,40263.0
2017-12-20 11:40:00,87.16,87.24,87.13,87.14,66771.0,81.1673,81.2418,81.1394,81.1487,66771.0
2017-12-20 11:50:00,87.16,87.2,86.93,87.04,92468.0,81.1673,81.2046,80.9531,81.0556,92468.0
2017-12-20 12:00:00,87.05,87.23,86.99,87.16,25408.0,81.0649,81.2325,81.009,81.1673,25408.0
2017-12-20 12:10:00,87.15,87.25,87.09,87.2,26409.0,81.158,81.2511,81.1021,81.2046,26409.0
2017-12-20 12:20:00,87.2,87.24,87.07,87.09,23871.0,81.2046,81.2418,81.0835,81.1021,23871.0
2017-12-20 12:30:00,87.12,87.12,86.76,86.91,19301.0,81.1301,81.1301,80.7948,80.9345,19301.0
2017-12-20 12:40:00,86.92,86.92,86.82,86.86,25201.0,80.9438,80.9438,80.8507,80.8879,25201.0
2017-12-20 12:50:00,86.9,86.92,86.74,86.82,27578.0,80.9252,80.9438,80.7762,80.8507,27578.0
2017-12-20 13:00:00,86.82,86.93,86.82,86.87,21040.0,80.8507,80.9531,80.8507,80.8973,21040.0
2017-12-20 13:10:00,86.85,86.86,86.71,86.74,35699.0,80.8786,80.8879,80.7483,80.7762,35699.0
2017-12-20 13:20:00,86.75,86.78,86.5,86.54,25830.0,80.7855,80.8134,80.5527,80.5899,25830.0
2017-12-20 13:30:00,86.56,86.85,86.56,86.8,18066.0,80.6086,80.8786,80.6086,80.8321,18066.0
2017-12-20 13:40:00,86.8,86.99,86.79,86.84,24848.0,80.8321,81.009,80.8228,80.8693,24848.0
2017-12-20 13:50:00,86.84,86.89,86.66,86.68,35380.0,80.8693,80.9159,80.7017,80.7203,35380.0
2017-12-20 14:00:00,86.7,86.73,86.61,86.64,57917.0,80.7389,80.7669,80.6551,80.6831,57917.0
2017-12-20 14:10:00,86.64,86.8,86.64,86.8,29774.0,80.6831,80.8321,80.6831,80.8321,29774.0
2017-12-20 14:20:00,86.78,86.79,86.64,86.72,33826.0,80.8134,80.8228,80.6831,80.7576,33826.0
2017-12-20 14:30:00,86.71,86.9,86.7,86.9,29891.0,80.7483,80.9252,80.7389,80.9252,29891.0
2017-12-20 14:40:00,86.9,86.95,86.76,86.77,33777.0,80.9252,80.9718,80.7948,80.8041,33777.0
2017-12-20 14:50:00,86.78,86.89,86.76,86.84,24813.0,80.8134,80.9159,80.7948,80.8693,24813.0
2017-12-20 15:00:00,86.83,86.86,86.62,86.62,46862.0,80.86,80.8879,80.6644,80.6644,46862.0
2017-12-20 15:10:00,86.65,86.66,86.54,86.62,48410.0,80.6924,80.7017,80.5899,80.6644,48410.0
2017-12-20 15:20:00,86.62,86.68,86.59,86.66,42212.0,80.6644,80.7203,80.6365,80.7017,42212.0
2017-12-20 15:30:00,86.66,86.66,86.55,86.57,68050.0,80.7017,80.7017,80.5993,80.6179,68050.0
2017-12-20 15:40:00,86.58,86.6,86.5,86.52,161571.0,80.6272,80.6458,80.5527,80.5713,161571.0
2017-12-20 15:50:00,86.51,86.52,86.39,86.44,281632.0,80.562,80.5713,80.4503,80.4968,281632.0
2017-12-21 09:30:00,86.52,87.18,86.52,86.96,78684.0,80.5713,81.1859,80.5713,80.9811,78684.0
2017-12-21 09:40:00,86.92,86.95,86.69,86.75,40315.0,80.9438,80.9718,80.7296,80.7855,40315.0
2017-12-21 09:50:00,86.71,86.85,86.53,86.6,35986.0,80.7483,80.8786,80.5806,80.6458,35986.0
2017-12-21 10:00:00,86.64,87.36,86.42,87.35,91306.0,80.6831,81.3536,80.4782,81.3443,91306.0
2017-12-21 10:10:00,87.35,87.37,86.83,87.0,45969.0,81.3443,81.3629,80.86,81.0183,45969.0
2017-12-21 10:20:00,87.01,87.22,86.84,87.18,55732.0,81.0276,81.2232,80.8693,81.1859,55732.0
2017-12-21 10:30:00,87.22,87.93,87.12,87.87,33138.0,81.2232,81.8844,81.1301,81.8285,33138.0
2017-12-21 10:40:00,87.86,88.21,87.71,88.21,32818.0,81.8192,82.1451,81.6795,82.1451,32818.0
2017-12-21 10:50:00,88.16,88.41,88.01,88.18,46910.0,82.0986,82.3314,81.9589,82.1172,46910.0
2017-12-21 11:00:00,88.17,88.23,87.85,87.87,16856.0,82.1079,82.1637,81.8099,81.8285,16856.0
2017-12-21 11:10:00,87.81,87.85,87.61,87.7,17930.0,81.7726,81.8099,81.5864,81.6702,17930.0
2017-12-21 11:20:00,87.66,87.72,87.49,87.61,20414.0,81.6329,81.6888,81.4746,81.5864,20414.0
2017-12-21 11:30:00,87.58,87.66,87.43,87.53,37743.0,81.5584,81.6329,81.4188,81.5119,37743.0
2017-12-21 11:40:00,87.5,87.64,87.45,87.52,51597.0,81.4839,81.6143,81.4374,81.5026,51597.0
2017-12-21 11:50:00,87.49,87.55,87.35,87.36,39076.0,81.4746,81.5305,81.3443,81.3536,39076.0
2017-12-21 12:00:00,87.33,87.51,87.33,87.44,12769.0,81.3256,81.4933,81.3256,81.4281,12769.0
2017-12-21 12:10:00,87.49,87.63,87.45,87.62,23754.0,81.4746,81.605,81.4374,81.5957,23754.0
2017-12-21 12:20:00,87.61,87.69,87.44,87.44,21229.0,81.5864,81.6609,81.4281,81.4281,21229.0
2017-12-21 12:30:00,87.43,87.58,87.4,87.55,9140.0,81.4188,81.5584,81.3908,81.5305,9140.0
2017-12-21 12:40:00,87.55,87.55,87.29,87.33,17176.0,81.5305,81.5305,81.2884,81.3256,17176.0
2017-12-21 12:50:00,87.33,87.51,87.31,87.42,23111.0,81.3256,81.4933,81.307,81.4094,23111.0
2017-12-21 13:00:00,87.4,87.52,87.33,87.33,9510.0,81.3908,81.5026,81.3256,81.3256,9510.0
2017-12-21 13:10:00,87.29,87.47,87.29,87.4,10295.0,81.2884,81.456,81.2884,81.3908,10295.0
2017-12-21 13:20:00,87.4,87.43,87.24,87.34,7738.0,81.3908,81.4188,81.2418,81.3349,7738.0
2017-12-21 13:30:00,87.35,87.35,87.21,87.31,9180.0,81.3443,81.3443,81.2139,81.307,9180.0
2017-12-21 13:40:00,87.35,87.48,87.31,87.48,14331.0,81.3443,81.4653,81.307,81.4653,14331.0
2017-12-21 13:50:00,87.47,87.52,87.36,87.43,10736.0,81.456,81.5026,81.3536,81.4188,10736.0
2017-12-21 14:00:00,87.48,87.49,87.33,87.33,23720.0,81.4653,81.4746,81.3256,81.3256,23720.0
2017-12-21 14:10:00,87.37,87.48,87.33,87.4,15708.0,81.3629,81.4653,81.3256,81.3908,15708.0
2017-12-21 14:20:00,87.41,87.51,87.36,87.43,27632.0,81.4001,81.4933,81.3536,81.4188,27632.0
2017-12-21 14:30:00,87.48,87.52,87.43,87.44,17926.0,81.4653,81.5026,81.4188,81.4281,17926.0
2017-12-21 14:40:00,87.45,87.47,87.3,87.35,18889.0,81.4374,81.456,81.2977,81.3443,18889.0
2017-12-21 14:50:00,87.36,87.47,87.24,87.41,27271.0,81.3536,81.456,81.2418,81.4001,27271.0
2017-12-21 15:00:00,87.41,87.72,87.41,87.64,31830.0,81.4001,81.6888,81.4001,81.6143,31830.0
2017-12-21 15:10:00,87.66,87.75,87.65,87.74,33444.0,81.6329,81.7168,81.6236,81.7074,33444.0
2017-12-21 15:20:00,87.76,88.07,87.75,88.06,75151.0,81.7261,82.0148,81.7168,82.0054,75151.0
2017-12-21 15:30:00,88.06,88.12,87.84,87.86,82711.0,82.0054,82.0613,81.8006,81.8192,82711.0
2017-12-21 15:40:00,87.85,87.86,87.72,87.77,57214.0,81.8099,81.8192,81.6888,81.7354,57214.0
2017-12-21 15:50:00,87.76,87.85,87.71,87.85,102432.0,81.7261,81.8099,81.6795,81.8099,102432.0
2017-12-22 09:30:00,87.98,88.23,87.85,88.0,36101.0,81.9309,82.1637,81.8099,81.9496,36101.0
2017-12-22 09:40:00,88.0,88.08,87.85,88.0,39540.0,81.9496,82.0241,81.8099,81.9496,39540.0
2017-12-22 09:50:00,88.01,88.03,87.87,88.0,24449.0,81.9589,81.9775,81.8285,81.9496,24449.0
2017-12-22 10:00:00,88.0,88.03,87.87,87.93,23102.0,81.9496,81.9775,81.8285,81.8844,23102.0
2017-12-22 10:10:00,87.93,88.0,87.89,87.98,15488.0,81.8844,81.9496,81.8471,81.9309,15488.0
2017-12-22 10:20:00,87.99,88.01,87.89,87.91,19656.0,81.9403,81.9589,81.8471,81.8658,19656.0
2017-12-22 10:30:00,87.9,88.03,87.88,87.98,37662.0,81.8564,81.9775,81.8378,81.9309,37662.0
2017-12-22 10:40:00,87.99,88.02,87.96,87.97,16896.0,81.9403,81.9682,81.9123,81.9216,16896.0
2017-12-22 10:50:00,88.0,88.11,87.94,88.09,47706.0,81.9496,82.052,81.8937,82.0334,47706.0
2017-12-22 11:00:00,88.09,88.12,87.91,87.99,37243.0,82.0334,82.0613,81.8658,81.9403,37243.0
2017-12-22 11:10:00,88.0,88.05,87.98,87.99,30249.0,81.9496,81.9961,81.9309,81.9403,30249.0
2017-12-22 11:20:00,88.0,88.05,87.99,88.0,128561.0,81.9496,81.9961,81.9403,81.9496,128561.0
2017-12-22 11:30:00,88.0,88.21,87.95,88.02,36931.0,81.9496,82.1451,81.903,81.9682,36931.0
2017-12-22 11:40:00,88.02,88.05,88.01,88.04,29376.0,81.9682,81.9961,81.9589,81.9868,29376.0
2017-12-22 11:50:00,88.03,88.05,87.85,87.9,18204.0,81.9775,81.9961,81.8099,81.8564,18204.0
2017-12-22 12:00:00,87.91,88.0,87.91,87.99,12194.0,81.8658,81.9496,81.8658,81.9403,12194.0
2017-12-22 12:10:00,87.99,88.05,87.93,88.02,19774.0,81.9403,81.9961,81.8844,81.9682,19774.0
2017-12-22 12:20:00,88.0,88.3,88.0,88.14,53230.0,81.9496,82.2289,81.9496,82.0799,53230.0
2017-12-22 12:30:00,88.23,88.34,88.23,88.29,17269.0,82.1637,82.2662,82.1637,82.2196,17269.0
2017-12-22 12:40:00,88.28,88.29,88.12,88.17,12837.0,82.2103,82.2196,82.0613,82.1079,12837.0
2017-12-22 12:50:00,88.18,88.19,88.11,88.13,9306.0,82.1172,82.1265,82.052,82.0706,9306.0
2017-12-22 13:00:00,88.11,88.18,88.1,88.1,6359.0,82.052,82.1172,82.0427,82.0427,6359.0
2017-12-22 13:10:00,88.12,88.18,88.1,88.15,4596.0,82.0613,82.1172,82.0427,82.0893,4596.0
2017-12-22 13:20:00,88.11,88.18,88.11,88.14,10750.0,82.052,82.1172,82.052,82.0799,10750.0
2017-12-22 13:30:00,88.13,88.18,88.12,88.16,7127.0,82.0706,82.1172,82.0613,82.0986,7127.0
2017-12-22 13:40:00,88.17,88.2,88.04,88.19,15301.0,82.1079,82.1358,81.9868,82.1265,15301.0
2017-12-22 13:50:00,88.19,88.21,88.15,88.16,53721.0,82.1265,82.1451,82.0893,82.0986,53721.0
2017-12-22 14:00:00,88.16,88.51,88.15,88.33,58604.0,82.0986,82.4245,82.0893,82.2569,58604.0
2017-12-22 14:10:00,88.34,88.54,88.34,88.49,52513.0,82.2662,82.4524,82.2662,82.4059,52513.0
2017-12-22 14:20:00,88.45,88.52,88.43,88.46,39895.0,82.3686,82.4338,82.35,82.3779,39895.0
2017-12-22 14:30:00,88.46,88.56,88.45,88.55,33966.0,82.3779,82.4711,82.3686,82.4617,33966.0
2017-12-22 14:40:00,88.56,88.68,88.49,88.59,39827.0,82.4711,82.5828,82.4059,82.499,39827.0
2017-12-22 14:50:00,88.59,88.63,88.53,88.53,30264.0,82.499,82.5362,82.4431,82.4431,30264.0
2017-12-22 15:00:00,88.54,88.65,88.49,88.65,54045.0,82.4524,82.5549,82.4059,82.5549,54045.0
2017-12-22 15:10:00,88.64,88.81,88.64,88.79,40592.0,82.5456,82.7039,82.5456,82.6852,40592.0
2017-12-22 15:20:00,88.79,89.01,88.79,88.97,53203.0,82.6852,82.8901,82.6852,82.8529,53203.0
2017-12-22 15:30:00,88.96,89.07,88.92,88.98,55725.0,82.8436,82.946,82.8063,82.8622,55725.0
2017-12-22 15:40:00,89.0,89.1,88.91,89.1,74010.0,82.8808,82.9739,82.797,82.9739,74010.0
2017-12-22 15:50:00,89.09,89.1,88.95,89.08,172617.0,82.9646,82.9739,82.8342,82.9553,172617.0
2017-12-26 09:30:00,89.24,89.71,88.96,89.44,33442.0,83.1043,83.542,82.8436,83.2906,33442.0
2017-12-26 09:40:00,89.49,89.85,89.36,89.85,23676.0,83.3371,83.6724,83.2161,83.6724,23676.0
2017-12-26 09:50:00,89.84,89.94,89.68,89.68,20257.0,83.6631,83.7562,83.5141,83.5141,20257.0
2017-12-26 10:00:00,89.69,89.88,89.66,89.86,16435.0,83.5234,83.7003,83.4954,83.6817,16435.0
2017-12-26 10:10:00,89.81,89.83,89.57,89.62,16914.0,83.6351,83.6537,83.4116,83.4582,16914.0
2017-12-26 10:20:00,89.65,89.87,89.6,89.71,18621.0,83.4861,83.691,83.4396,83.542,18621.0
2017-12-26 10:30:00,89.59,89.83,89.59,89.65,9219.0,83.4302,83.6537,83.4302,83.4861,9219.0
2017-12-26 10:40:00,89.69,89.69,89.47,89.54,11397.0,83.5234,83.5234,83.3185,83.3837,11397.0
2017-12-26 10:50:00,89.52,89.75,89.46,89.64,18415.0,83.3651,83.5792,83.3092,83.4768,18415.0
2017-12-26 11:00:00,89.63,89.65,89.42,89.49,13824.0,83.4675,83.4861,83.2719,83.3371,13824.0
2017-12-26 11:10:00,89.51,89.51,89.23,89.51,17401.0,83.3557,83.3557,83.095,83.3557,17401.0
2017-12-26 11:20:00,89.48,89.51,89.23,89.33,19055.0,83.3278,83.3557,83.095,83.1881,19055.0
2017-12-26 11:30:00,89.33,89.38,89.09,89.13,15922.0,83.1881,83.2347,82.9646,83.0019,15922.0
2017-12-26 11:40:00,89.14,89.14,88.97,89.08,7509.0,83.0112,83.0112,82.8529,82.9553,7509.0
2017-12-26 11:50:00,89.13,89.36,89.07,89.36,13127.0,83.0019,83.2161,82.946,83.2161,13127.0
2017-12-26 12:00:00,89.34,89.48,89.28,89.42,10823.0,83.1974,83.3278,83.1416,83.2719,10823.0
2017-12-26 12:10:00,89.45,89.51,89.34,89.4,7759.0,83.2999,83.3557,83.1974,83.2533,7759.0
2017-12-26 12:20:00,89.41,89.49,89.36,89.45,6528.0,83.2626,83.3371,83.2161,83.2999,6528.0
2017-12-26 12:30:00,89.49,89.49,89.28,89.35,7136.0,83.3371,83.3371,83.1416,83.2067,7136.0
2017-12-26 12:40:00,89.36,89.5,89.36,89.44,3699.0,83.2161,83.3464,83.2161,83.2906,3699.0
2017-12-26 12:50:00,89.43,89.58,89.36,89.54,7450.0,83.2812,83.4209,83.2161,83.3837,7450.0
2017-12-26 13:00:00,89.55,89.58,89.47,89.47,5449.0,83.393,83.4209,83.3185,83.3185,5449.0
2017-12-26 13:10:00,89.47,89.55,89.35,89.42,8042.0,83.3185,83.393,83.2067,83.2719,8042.0
2017-12-26 13:20:00,89.45,89.45,89.3,89.3,5998.0,83.2999,83.2999,83.1602,83.1602,5998.0
2017-12-26 13:30:00,89.33,89.42,89.3,89.3,9661.0,83.1881,83.2719,83.1602,83.1602,9661.0
2017-12-26 13:40:00,89.3,89.39,89.26,89.33,9953.0,83.1602,83.244,83.1229,83.1881,9953.0
2017-12-26 13:50:00,89.3,89.35,89.11,89.11,12210.0,83.1602,83.2067,82.9832,82.9832,12210.0
2017-12-26 14:00:00,89.14,89.16,89.05,89.14,10035.0,83.0112,83.0298,82.9274,83.0112,10035.0
2017-12-26 14:10:00,89.14,89.16,89.08,89.08,8272.0,83.0112,83.0298,82.9553,82.9553,8272.0
2017-12-26 14:20:00,89.08,89.11,89.0,89.05,10018.0,82.9553,82.9832,82.8808,82.9274,10018.0
2017-12-26 14:30:00,89.06,89.09,88.99,89.07,10862.0,82.9367,82.9646,82.8715,82.946,10862.0
2017-12-26 14:40:00,89.08,89.22,89.04,89.21,9282.0,82.9553,83.0857,82.9181,83.0764,9282.0
2017-12-26 14:50:00,89.2,89.26,89.18,89.21,9247.0,83.0671,83.1229,83.0484,83.0764,9247.0
2017-12-26 15:00:00,89.2,89.24,89.1,89.13,13753.0,83.0671,83.1043,82.9739,83.0019,13753.0
2017-12-26 15:10:00,89.1,89.1,89.01,89.01,14910.0,82.9739,82.9739,82.8901,82.8901,14910.0
2017-12-26 15:20:00,89.02,89.05,88.97,89.03,17042.0,82.8994,82.9274,82.8529,82.9087,17042.0
2017-12-26 15:30:00,89.03,89.11,89.0,89.04,19279.0,82.9087,82.9832,82.8808,82.9181,19279.0
2017-12-26 15:40:00,89.05,89.16,89.05,89.13,22773.0,82.9274,83.0298,82.9274,83.0019,22773.0
2017-12-26 15:50:00,89.12,89.15,89.04,89.14,49423.0,82.9926,83.0205,82.9181,83.0112,49423.0
2017-12-27 09:30:00,88.94,89.05,88.7,89.03,57310.0,82.8249,82.9274,82.6014,82.9087,57310.0
2017-12-27 09:40:00,89.05,89.1,88.54,88.68,30661.0,82.9274,82.9739,82.4524,82.5828,30661.0
2017-12-27 09:50:00,88.67,88.67,88.36,88.43,29996.0,82.5735,82.5735,82.2848,82.35,29996.0
2017-12-27 10:00:00,88.42,88.51,88.25,88.31,21520.0,82.3407,82.4245,82.1824,82.2382,21520.0
2017-12-27 10:10:00,88.31,88.51,88.2,88.33,23658.0,82.2382,82.4245,82.1358,82.2569,23658.0
2017-12-27 10:20:00,88.34,88.45,88.19,88.39,16395.0,82.2662,82.3686,82.1265,82.3127,16395.0
2017-12-27 10:30:00,88.38,88.38,88.05,88.06,24567.0,82.3034,82.3034,81.9961,82.0054,24567.0
2017-12-27 10:40:00,88.09,88.1,87.91,88.0,59136.0,82.0334,82.0427,81.8658,81.9496,59136.0
2017-12-27 10:50:00,88.0,88.03,87.87,88.0,26900.0,81.9496,81.9775,81.8285,81.9496,26900.0
2017-12-27 11:00:00,88.01,88.23,87.99,88.07,30938.0,81.9589,82.1637,81.9403,82.0148,30938.0
2017-12-27 11:10:00,88.1,88.1,87.95,88.02,17308.0,82.0427,82.0427,81.903,81.9682,17308.0
2017-12-27 11:20:00,88.02,88.06,87.89,87.99,17194.0,81.9682,82.0054,81.8471,81.9403,17194.0
2017-12-27 11:30:00,88.0,88.04,87.9,87.92,39134.0,81.9496,81.9868,81.8564,81.8751,39134.0
2017-12-27 11:40:00,87.95,88.02,87.84,87.92,13033.0,81.903,81.9682,81.8006,81.8751,13033.0
2017-12-27 11:50:00,87.94,87.99,87.77,87.87,53710.0,81.8937,81.9403,81.7354,81.8285,53710.0
2017-12-27 12:00:00,87.87,87.87,87.78,87.81,8844.0,81.8285,81.8285,81.7447,81.7726,8844.0
2017-12-27 12:10:00,87.81,88.16,87.8,87.9,70602.0,81.7726,82.0986,81.7633,81.8564,70602.0
2017-12-27 12:20:00,87.92,88.03,87.84,87.85,135777.0,81.8751,81.9775,81.8006,81.8099,135777.0
2017-12-27 12:30:00,87.87,87.95,87.79,87.87,114289.0,81.8285,81.903,81.754,81.8285,114289.0
2017-12-27 12:40:00,87.89,87.98,87.72,87.72,73267.0,81.8471,81.9309,81.6888,81.6888,73267.0
2017-12-27 12:50:00,87.75,87.84,87.64,87.72,38351.0,81.7168,81.8006,81.6143,81.6888,38351.0
2017-12-27 13:00:00,87.67,87.74,87.5,87.67,38863.0,81.6423,81.7074,81.4839,81.6423,38863.0
2017-12-27 13:10:00,87.7,87.82,87.55,87.57,17016.0,81.6702,81.7819,81.5305,81.5491,17016.0
2017-12-27 13:20:00,87.55,87.59,87.46,87.51,32797.0,81.5305,81.5678,81.4467,81.4933,32797.0
2017-12-27 13:30:00,87.49,87.54,87.39,87.52,17742.0,81.4746,81.5212,81.3815,81.5026,17742.0
2017-12-27 13:40:00,87.49,87.52,87.28,87.33,46162.0,81.4746,81.5026,81.2791,81.3256,46162.0
2017-12-27 13:50:00,87.35,87.4,87.23,87.38,24173.0,81.3443,81.3908,81.2325,81.3722,24173.0
2017-12-27 14:00:00,87.35,87.6,87.31,87.6,9354.0,81.3443,81.5771,81.307,81.5771,9354.0
2017-12-27 14:10:00,87.61,87.79,87.61,87.79,6832.0,81.5864,81.754,81.5864,81.754,6832.0
2017-12-27 14:20:00,87.78,87.98,87.75,87.97,21171.0,81.7447,81.9309,81.7168,81.9216,21171.0
2017-12-27 14:30:00,87.95,88.01,87.87,87.92,25410.0,81.903,81.9589,81.8285,81.8751,25410.0
2017-12-27 14:40:00,87.89,87.95,87.81,87.83,17006.0,81.8471,81.903,81.7726,81.7913,17006.0
2017-12-27 14:50:00,87.81,87.81,87.68,87.79,41437.0,81.7726,81.7726,81.6516,81.754,41437.0
2017-12-27 15:00:00,87.77,87.88,87.71,87.87,13914.0,81.7354,81.8378,81.6795,81.8285,13914.0
2017-12-27 15:10:00,87.88,87.94,87.86,87.89,18713.0,81.8378,81.8937,81.8192,81.8471,18713.0
2017-12-27 15:20:00,87.89,87.97,87.88,87.96,14014.0,81.8471,81.9216,81.8378,81.9123,14014.0
2017-12-27 15:30:00,87.97,88.0,87.85,87.87,34290.0,81.9216,81.9496,81.8099,81.8285,34290.0
2017-12-27 15:40:00,87.87,87.95,87.85,87.94,21800.0,81.8285,81.903,81.8099,81.8937,21800.0
2017-12-27 15:50:00,87.94,87.96,87.88,87.9,66897.0,81.8937,81.9123,81.8378,81.8564,66897.0
2017-12-28 09:30:00,88.16,88.37,87.85,88.37,35081.0,82.0986,82.2941,81.8099,82.2941,35081.0
2017-12-28 09:40:00,88.49,88.5,87.92,87.98,30683.0,82.4059,82.4152,81.8751,81.9309,30683.0
2017-12-28 09:50:00,88.04,88.05,87.63,87.83,18050.0,81.9868,81.9961,81.605,81.7913,18050.0
2017-12-28 10:00:00,87.81,87.88,87.72,87.88,14973.0,81.7726,81.8378,81.6888,81.8378,14973.0
2017-12-28 10:10:00,87.87,88.04,87.85,87.97,20386.0,81.8285,81.9868,81.8099,81.9216,20386.0
2017-12-28 10:20:00,87.94,88.03,87.87,87.95,18271.0,81.8937,81.9775,81.8285,81.903,18271.0
2017-12-28 10:30:00,88.0,88.09,87.95,88.02,50157.0,81.9496,82.0334,81.903,81.9682,50157.0
2017-12-28 10:40:00,88.0,88.04,87.89,87.91,21749.0,81.9496,81.9868,81.8471,81.8658,21749.0
2017-12-28 10:50:00,87.92,88.08,87.89,88.05,20699.0,81.8751,82.0241,81.8471,81.9961,20699.0
2017-12-28 11:00:00,88.09,88.28,88.02,88.13,18689.0,82.0334,82.2103,81.9682,82.0706,18689.0
2017-12-28 11:10:00,88.11,88.22,88.05,88.16,13673.0,82.052,82.1544,81.9961,82.0986,13673.0
2017-12-28 11:20:00,88.17,88.19,87.96,88.07,12664.0,82.1079,82.1265,81.9123,82.0148,12664.0
2017-12-28 11:30:00,88.06,88.38,88.04,88.35,20518.0,82.0054,82.3034,81.9868,82.2755,20518.0
2017-12-28 11:40:00,88.31,88.35,88.05,88.06,21197.0,82.2382,82.2755,81.9961,82.0054,21197.0
2017-12-28 11:50:00,88.09,88.28,88.05,88.1,14363.0,82.0334,82.2103,81.9961,82.0427,14363.0
2017-12-28 12:00:00,88.16,88.29,88.1,88.29,10484.0,82.0986,82.2196,82.0427,82.2196,10484.0
2017-12-28 12:10:00,88.29,88.35,88.02,88.06,13871.0,82.2196,82.2755,81.9682,82.0054,13871.0
2017-12-28 12:20:00,88.08,88.08,87.92,88.06,16130.0,82.0241,82.0241,81.8751,82.0054,16130.0
2017-12-28 12:30:00,88.06,88.11,87.94,88.01,23060.0,82.0054,82.052,81.8937,81.9589,23060.0
2017-12-28 12:40:00,88.01,88.04,87.92,87.96,14038.0,81.9589,81.9868,81.8751,81.9123,14038.0
2017-12-28 12:50:00,87.99,88.14,87.98,88.0,15855.0,81.9403,82.0799,81.9309,81.9496,15855.0
2017-12-28 13:00:00,88.01,88.13,87.89,88.09,23756.0,81.9589,82.0706,81.8471,82.0334,23756.0
2017-12-28 13:10:00,88.12,88.14,88.0,88.08,14143.0,82.0613,82.0799,81.9496,82.0241,14143.0
2017-12-28 13:20:00,88.08,88.11,87.89,88.06,16256.0,82.0241,82.052,81.8471,82.0054,16256.0
2017-12-28 13:30:00,88.02,88.22,88.0,88.14,35370.0,81.9682,82.1544,81.9496,82.0799,35370.0
2017-12-28 13:40:00,88.14,88.2,88.04,88.14,38148.0,82.0799,82.1358,81.9868,82.0799,38148.0
2017-12-28 13:50:00,88.14,88.36,88.12,88.3,13177.0,82.0799,82.2848,82.0613,82.2289,13177.0
2017-12-28 14:00:00,88.32,88.32,88.1,88.16,15922.0,82.2476,82.2476,82.0427,82.0986,15922.0
2017-12-28 14:10:00,88.2,88.21,88.16,88.18,18460.0,82.1358,82.1451,82.0986,82.1172,18460.0
2017-12-28 14:20:00,88.2,88.28,88.16,88.28,12730.0,82.1358,82.2103,82.0986,82.2103,12730.0
2017-12-28 14:30:00,88.29,88.29,88.21,88.27,9649.0,82.2196,82.2196,82.1451,82.201,9649.0
2017-12-28 14:40:00,88.27,88.31,88.18,88.31,17709.0,82.201,82.2382,82.1172,82.2382,17709.0
2017-12-28 14:50:00,88.35,88.43,88.31,88.38,35917.0,82.2755,82.35,82.2382,82.3034,35917.0
2017-12-28 15:00:00,88.38,88.38,88.27,88.28,26680.0,82.3034,82.3034,82.201,82.2103,26680.0
2017-12-28 15:10:00,88.28,88.31,88.23,88.23,21573.0,82.2103,82.2382,82.1637,82.1637,21573.0
2017-12-28 15:20:00,88.23,88.33,88.23,88.24,46402.0,82.1637,82.2569,82.1637,82.1731,46402.0
2017-12-28 15:30:00,88.23,88.43,88.21,88.33,30662.0,82.1637,82.35,82.1451,82.2569,30662.0
2017-12-28 15:40:00,88.33,88.33,88.25,88.28,30015.0,82.2569,82.2569,82.1824,82.2103,30015.0
2017-12-28 15:50:00,88.28,88.37,88.27,88.31,93983.0,82.2103,82.2941,82.201,82.2382,93983.0
2017-12-29 09:30:00,88.48,89.06,88.05,88.22,34377.0,82.3966,82.9367,81.9961,82.1544,34377.0
2017-12-29 09:40:00,88.23,88.3,87.78,88.11,28935.0,82.1637,82.2289,81.7447,82.052,28935.0
2017-12-29 09:50:00,88.09,88.11,87.83,88.03,19545.0,82.0334,82.052,81.7913,81.9775,19545.0
2017-12-29 10:00:00,88.03,88.39,87.96,88.36,39298.0,81.9775,82.3127,81.9123,82.2848,39298.0
2017-12-29 10:10:00,88.36,88.77,88.35,88.58,40127.0,82.2848,82.6666,82.2755,82.4897,40127.0
2017-12-29 10:20:00,88.58,88.59,88.04,88.16,23111.0,82.4897,82.499,81.9868,82.0986,23111.0
2017-12-29 10:30:00,88.13,88.4,88.08,88.31,23708.0,82.0706,82.3221,82.0241,82.2382,23708.0
2017-12-29 10:40:00,88.32,88.42,88.23,88.31,20454.0,82.2476,82.3407,82.1637,82.2382,20454.0
2017-12-29 10:50:00,88.31,88.4,88.15,88.33,19498.0,82.2382,82.3221,82.0893,82.2569,19498.0
2017-12-29 11:00:00,88.35,88.48,88.2,88.47,13283.0,82.2755,82.3966,82.1358,82.3872,13283.0
2017-12-29 11:10:00,88.45,88.5,88.39,88.39,18924.0,82.3686,82.4152,82.3127,82.3127,18924.0
2017-12-29 11:20:00,88.39,88.46,88.22,88.22,15427.0,82.3127,82.3779,82.1544,82.1544,15427.0
2017-12-29 11:30:00,88.28,88.42,88.25,88.33,9828.0,82.2103,82.3407,82.1824,82.2569,9828.0
2017-12-29 11:40:00,88.34,88.41,88.29,88.33,18415.0,82.2662,82.3314,82.2196,82.2569,18415.0
2017-12-29 11:50:00,88.31,88.35,88.24,88.35,11831.0,82.2382,82.2755,82.1731,82.2755,11831.0
2017-12-29 12:00:00,88.34,88.35,88.14,88.18,13400.0,82.2662,82.2755,82.0799,82.1172,13400.0
2017-12-29 12:10:00,88.2,88.28,88.08,88.26,18968.0,82.1358,82.2103,82.0241,82.1917,18968.0
2017-12-29 12:20:00,88.21,88.23,88.01,88.01,10341.0,82.1451,82.1637,81.9589,81.9589,10341.0
2017-12-29 12:30:00,88.05,88.27,88.05,88.2,9370.0,81.9961,82.201,81.9961,82.1358,9370.0
2017-12-29 12:40:00,88.22,88.25,88.14,88.17,9114.0,82.1544,82.1824,82.0799,82.1079,9114.0
2017-12-29 12:50:00,88.17,88.24,88.15,88.18,3742.0,82.1079,82.1731,82.0893,82.1172,3742.0
2017-12-29 13:00:00,88.17,88.22,88.04,88.09,10274.0,82.1079,82.1544,81.9868,82.0334,10274.0
2017-12-29 13:10:00,88.11,88.23,88.04,88.17,6660.0,82.052,82.1637,81.9868,82.1079,6660.0
2017-12-29 13:20:00,88.2,88.29,88.15,88.22,8880.0,82.1358,82.2196,82.0893,82.1544,8880.0
2017-12-29 13:30:00,88.23,88.33,88.22,88.28,9645.0,82.1637,82.2569,82.1544,82.2103,9645.0
2017-12-29 13:40:00,88.32,88.32,88.14,88.16,11867.0,82.2476,82.2476,82.0799,82.0986,11867.0
2017-12-29 13:50:00,88.16,88.22,88.03,88.06,26907.0,82.0986,82.1544,81.9775,82.0054,26907.0
2017-12-29 14:00:00,88.1,88.19,88.06,88.17,17569.0,82.0427,82.1265,82.0054,82.1079,17569.0
2017-12-29 14:10:00,88.18,88.24,88.13,88.19,25285.0,82.1172,82.1731,82.0706,82.1265,25285.0
2017-12-29 14:20:00,88.17,88.23,88.14,88.14,13596.0,82.1079,82.1637,82.0799,82.0799,13596.0
2017-12-29 14:30:00,88.18,88.22,88.09,88.15,10701.0,82.1172,82.1544,82.0334,82.0893,10701.0
2017-12-29 14:40:00,88.18,88.23,88.09,88.09,13995.0,82.1172,82.1637,82.0334,82.0334,13995.0
2017-12-29 14:50:00,88.1,88.27,88.09,88.27,15103.0,82.0427,82.201,82.0334,82.201,15103.0
2017-12-29 15:00:00,88.3,88.3,88.17,88.18,16830.0,82.2289,82.2289,82.1079,82.1172,16830.0
2017-12-29 15:10:00,88.22,88.26,88.16,88.21,21784.0,82.1544,82.1917,82.0986,82.1451,21784.0
2017-12-29 15:20:00,88.2,88.22,88.09,88.13,29615.0,82.1358,82.1544,82.0334,82.0706,29615.0
2017-12-29 15:30:00,88.14,88.15,87.97,87.99,42965.0,82.0799,82.0893,81.9216,81.9403,42965.0
2017-12-29 15:40:00,87.98,88.14,87.97,88.12,46910.0,81.9309,82.0799,81.9216,82.0613,46910.0
2017-12-29 15:50:00,88.12,88.12,87.84,87.86,99607.0,82.0613,82.0613,81.8006,81.8192,99607.0
2018-01-02 09:30:00,88.0,88.5,87.79,88.3,94525.0,81.9496,82.4152,81.754,82.2289,94525.0
2018-01-02 09:40:00,88.19,88.32,87.87,88.2,33600.0,82.1265,82.2476,81.8285,82.1358,33600.0
2018-01-02 09:50:00,88.26,88.91,88.25,88.86,23988.0,82.1917,82.797,82.1824,82.7504,23988.0
2018-01-02 10:00:00,88.93,89.29,88.88,89.29,39960.0,82.8156,83.1509,82.7691,83.1509,39960.0
2018-01-02 10:10:00,89.31,89.81,89.25,89.38,49463.0,83.1695,83.6351,83.1136,83.2347,49463.0
2018-01-02 10:20:00,89.35,89.37,89.14,89.19,11516.0,83.2067,83.2254,83.0112,83.0577,11516.0
2018-01-02 10:30:00,89.26,89.43,89.17,89.43,32675.0,83.1229,83.2812,83.0391,83.2812,32675.0
2018-01-02 10:40:00,89.4,89.59,89.38,89.4,24102.0,83.2533,83.4302,83.2347,83.2533,24102.0
2018-01-02 10:50:00,89.37,89.44,89.04,89.11,17077.0,83.2254,83.2906,82.9181,82.9832,17077.0
2018-01-02 11:00:00,89.11,89.26,89.05,89.23,21330.0,82.9832,83.1229,82.9274,83.095,21330.0
2018-01-02 11:10:00,89.25,89.33,89.15,89.18,33940.0,83.1136,83.1881,83.0205,83.0484,33940.0
2018-01-02 11:20:00,89.16,89.16,88.97,88.98,11390.0,83.0298,83.0298,82.8529,82.8622,11390.0
2018-01-02 11:30:00,88.99,89.03,88.81,88.97,20899.0,82.8715,82.9087,82.7039,82.8529,20899.0
2018-01-02 11:40:00,88.94,89.01,88.8,88.89,16189.0,82.8249,82.8901,82.6946,82.7784,16189.0
2018-01-02 11:50:00,88.87,89.19,88.87,89.09,28004.0,82.7597,83.0577,82.7597,82.9646,28004.0
2018-01-02 12:00:00,89.09,89.25,89.09,89.11,15568.0,82.9646,83.1136,82.9646,82.9832,15568.0
2018-01-02 12:10:00,89.15,89.19,89.05,89.16,20986.0,83.0205,83.0577,82.9274,83.0298,20986.0
2018-01-02 12:20:00,89.08,89.42,89.08,89.4,11348.0,82.9553,83.2719,82.9553,83.2533,11348.0
2018-01-02 12:30:00,89.38,89.45,89.3,89.37,12803.0,83.2347,83.2999,83.1602,83.2254,12803.0
2018-01-02 12:40:00,89.36,89.51,89.31,89.39,29345.0,83.2161,83.3557,83.1695,83.244,29345.0
2018-01-02 12:50:00,89.39,89.53,89.37,89.41,21098.0,83.244,83.3744,83.2254,83.2626,21098.0
2018-01-02 13:00:00,89.43,89.67,89.4,89.58,32570.0,83.2812,83.5047,83.2533,83.4209,32570.0
2018-01-02 13:10:00,89.55,89.73,89.47,89.49,30701.0,83.393,83.5606,83.3185,83.3371,30701.0
2018-01-02 13:20:00,89.51,89.53,89.42,89.42,11903.0,83.3557,83.3744,83.2719,83.2719,11903.0
2018-01-02 13:30:00,89.42,89.43,89.35,89.38,9847.0,83.2719,83.2812,83.2067,83.2347,9847.0
2018-01-02 13:40:00,89.39,89.51,89.39,89.5,12265.0,83.244,83.3557,83.244,83.3464,12265.0
2018-01-02 13:50:00,89.5,89.66,89.5,89.63,20687.0,83.3464,83.4954,83.3464,83.4675,20687.0
2018-01-02 14:00:00,89.63,89.65,89.46,89.54,24314.0,83.4675,83.4861,83.3092,83.3837,24314.0
2018-01-02 14:10:00,89.54,89.55,89.48,89.52,14423.0,83.3837,83.393,83.3278,83.3651,14423.0
2018-01-02 14:20:00,89.52,89.6,89.48,89.57,44980.0,83.3651,83.4396,83.3278,83.4116,44980.0
2018-01-02 14:30:00,89.56,89.57,89.36,89.41,11240.0,83.4023,83.4116,83.2161,83.2626,11240.0
2018-01-02 14:40:00,89.39,89.42,89.37,89.39,9165.0,83.244,83.2719,83.2254,83.244,9165.0
2018-01-02 14:50:00,89.37,89.44,89.35,89.4,20929.0,83.2254,83.2906,83.2067,83.2533,20929.0
2018-01-02 15:00:00,89.42,89.51,89.37,89.48,21126.0,83.2719,83.3557,83.2254,83.3278,21126.0
2018-01-02 15:10:00,89.5,89.79,89.5,89.73,36664.0,83.3464,83.6165,83.3464,83.5606,36664.0
2018-01-02 15:20:00,89.73,89.74,89.66,89.69,38212.0,83.5606,83.5699,83.4954,83.5234,38212.0
2018-01-02 15:30:00,89.7,89.71,89.6,89.63,48454.0,83.5327,83.542,83.4396,83.4675,48454.0
2018-01-02 15:40:00,89.64,89.81,89.64,89.7,58803.0,83.4768,83.6351,83.4768,83.5327,58803.0
2018-01-02 15:50:00,89.69,89.71,89.49,89.53,147425.0,83.5234,83.542,83.3371,83.3744,147425.0
2018-01-03 09:30:00,88.71,89.3,87.85,87.86,118463.0,82.6107,83.1602,81.8099,81.8192,118463.0
2018-01-03 09:40:00,87.83,88.61,87.82,88.3,76840.0,81.7913,82.5176,81.7819,82.2289,76840.0
2018-01-03 09:50:00,88.29,88.32,87.55,87.59,97509.0,82.2196,82.2476,81.5305,81.5678,97509.0
2018-01-03 10:00:00,87.65,88.19,87.35,87.92,108802.0,81.6236,82.1265,81.3443,81.8751,108802.0
2018-01-03 10:10:00,87.96,88.14,87.77,87.93,20035.0,81.9123,82.0799,81.7354,81.8844,20035.0
2018-01-03 10:20:00,87.9,88.34,87.88,88.02,23293.0,81.8564,82.2662,81.8378,81.9682,23293.0
2018-01-03 10:30:00,88.02,88.16,87.96,87.98,31434.0,81.9682,82.0986,81.9123,81.9309,31434.0
2018-01-03 10:40:00,87.98,88.09,87.82,87.85,26581.0,81.9309,82.0334,81.7819,81.8099,26581.0
2018-01-03 10:50:00,87.91,87.98,87.47,87.47,27642.0,81.8658,81.9309,81.456,81.456,27642.0
2018-01-03 11:00:00,87.52,87.56,87.3,87.42,33248.0,81.5026,81.5398,81.2977,81.4094,33248.0
2018-01-03 11:10:00,87.39,87.84,87.33,87.75,56018.0,81.3815,81.8006,81.3256,81.7168,56018.0
2018-01-03 11:20:00,87.77,87.97,87.67,87.88,51666.0,81.7354,81.9216,81.6423,81.8378,51666.0
2018-01-03 11:30:00,87.93,87.99,87.65,87.74,21234.0,81.8844,81.9403,81.6236,81.7074,21234.0
2018-01-03 11:40:00,87.76,87.76,87.55,87.58,37697.0,81.7261,81.7261,81.5305,81.5584,37697.0
2018-01-03 11:50:00,87.55,87.74,87.46,87.46,33280.0,81.5305,81.7074,81.4467,81.4467,33280.0
2018-01-03 12:00:00,87.46,87.6,87.36,87.36,42709.0,81.4467,81.5771,81.3536,81.3536,42709.0
2018-01-03 12:10:00,87.38,87.49,87.34,87.42,15730.0,81.3722,81.4746,81.3349,81.4094,15730.0
2018-01-03 12:20:00,87.38,87.43,87.32,87.43,27198.0,81.3722,81.4188,81.3163,81.4188,27198.0
2018-01-03 12:30:00,87.43,87.55,87.43,87.49,27622.0,81.4188,81.5305,81.4188,81.4746,27622.0
2018-01-03 12:40:00,87.48,87.51,87.23,87.3,26812.0,81.4653,81.4933,81.2325,81.2977,26812.0
2018-01-03 12:50:00,87.33,87.33,86.85,86.95,39884.0,81.3256,81.3256,80.8786,80.9718,39884.0
2018-01-03 13:00:00,86.92,87.05,86.91,86.97,21645.0,80.9438,81.0649,80.9345,80.9904,21645.0
2018-01-03 13:10:00,86.99,87.17,86.96,87.03,28956.0,81.009,81.1766,80.9811,81.0463,28956.0
2018-01-03 13:20:00,87.03,87.06,86.97,87.0,49397.0,81.0463,81.0742,80.9904,81.0183,49397.0
2018-01-03 13:30:00,87.0,87.07,86.82,86.86,29870.0,81.0183,81.0835,80.8507,80.8879,29870.0
2018-01-03 13:40:00,86.87,86.92,86.75,86.86,32369.0,80.8973,80.9438,80.7855,80.8879,32369.0
2018-01-03 13:50:00,86.87,86.94,86.61,86.67,41407.0,80.8973,80.9624,80.6551,80.711,41407.0
2018-01-03 14:00:00,86.67,86.87,86.64,86.79,28120.0,80.711,80.8973,80.6831,80.8228,28120.0
2018-01-03 14:10:00,86.81,87.07,86.79,87.07,51507.0,80.8414,81.0835,80.8228,81.0835,51507.0
2018-01-03 14:20:00,87.07,87.07,86.95,87.02,19380.0,81.0835,81.0835,80.9718,81.0369,19380.0
2018-01-03 14:30:00,87.02,87.18,87.01,87.18,41144.0,81.0369,81.1859,81.0276,81.1859,41144.0
2018-01-03 14:40:00,87.15,87.22,87.01,87.06,36549.0,81.158,81.2232,81.0276,81.0742,36549.0
2018-01-03 14:50:00,87.07,87.18,87.06,87.11,29220.0,81.0835,81.1859,81.0742,81.1208,29220.0
2018-01-03 15:00:00,87.11,87.11,86.85,86.98,43491.0,81.1208,81.1208,80.8786,80.9997,43491.0
2018-01-03 15:10:00,86.99,87.49,86.99,87.31,48014.0,81.009,81.4746,81.009,81.307,48014.0
2018-01-03 15:20:00,87.29,87.35,87.17,87.19,35881.0,81.2884,81.3443,81.1766,81.1953,35881.0
2018-01-03 15:30:00,87.18,87.19,87.04,87.15,53029.0,81.1859,81.1953,81.0556,81.158,53029.0
2018-01-03 15:40:00,87.15,87.15,86.98,87.02,95887.0,81.158,81.158,80.9997,81.0369,95887.0
2018-01-03 15:50:00,87.04,87.15,87.03,87.08,190620.0,81.0556,81.158,81.0463,81.0928,190620.0
2018-01-04 09:30:00,86.34,86.74,85.74,86.21,207685.0,80.4037,80.7762,79.8449,80.2826,207685.0
2018-01-04 09:40:00,86.26,86.37,85.41,85.53,118088.0,80.3292,80.4316,79.5376,79.6494,118088.0
2018-01-04 09:50:00,85.58,86.15,85.54,85.94,100412.0,79.696,80.2268,79.6587,80.0312,100412.0
2018-01-04 10:00:00,85.95,85.97,85.4,85.72,125280.0,80.0405,80.0591,79.5283,79.8263,125280.0
2018-01-04 10:10:00,85.76,85.86,85.67,85.78,38304.0,79.8636,79.9567,79.7798,79.8822,38304.0
2018-01-04 10:20:00,85.76,85.87,85.68,85.74,56510.0,79.8636,79.966,79.7891,79.8449,56510.0
2018-01-04 10:30:00,85.75,85.87,85.64,85.82,42167.0,79.8543,79.966,79.7518,79.9194,42167.0
2018-01-04 10:40:00,85.84,85.9,85.7,85.81,42083.0,79.9381,79.9939,79.8077,79.9101,42083.0
2018-01-04 10:50:00,85.8,86.09,85.78,86.05,67250.0,79.9008,80.1709,79.8822,80.1336,67250.0
2018-01-04 11:00:00,86.08,86.22,86.02,86.22,26304.0,80.1616,80.2919,80.1057,80.2919,26304.0
2018-01-04 11:10:00,86.22,86.26,85.86,85.86,30707.0,80.2919,80.3292,79.9567,79.9567,30707.0
2018-01-04 11:20:00,85.87,85.99,85.77,85.77,26577.0,79.966,80.0778,79.8729,79.8729,26577.0
2018-01-04 11:30:00,85.76,85.77,85.62,85.72,26779.0,79.8636,79.8729,79.7332,79.8263,26779.0
2018-01-04 11:40:00,85.7,85.81,85.59,85.81,24725.0,79.8077,79.9101,79.7053,79.9101,24725.0
2018-01-04 11:50:00,85.84,85.99,85.84,85.94,25907.0,79.9381,80.0778,79.9381,80.0312,25907.0
2018-01-04 12:00:00,85.96,86.11,85.92,86.08,27185.0,80.0498,80.1895,80.0126,80.1616,27185.0
2018-01-04 12:10:00,86.05,86.07,85.92,85.93,31617.0,80.1336,80.1523,80.0126,80.0219,31617.0
2018-01-04 12:20:00,85.92,85.92,85.75,85.79,76907.0,80.0126,80.0126,79.8543,79.8915,76907.0
2018-01-04 12:30:00,85.8,85.8,85.7,85.79,27205.0,79.9008,79.9008,79.8077,79.8915,27205.0
2018-01-04 12:40:00,85.8,86.05,85.78,85.99,43798.0,79.9008,80.1336,79.8822,80.0778,43798.0
2018-01-04 12:50:00,85.97,86.08,85.93,86.08,18476.0,80.0591,80.1616,80.0219,80.1616,18476.0
2018-01-04 13:00:00,86.09,86.22,86.07,86.1,29570.0,80.1709,80.2919,80.1523,80.1802,29570.0
2018-01-04 13:10:00,86.09,86.18,85.97,86.01,39949.0,80.1709,80.2547,80.0591,80.0964,39949.0
2018-01-04 13:20:00,85.99,86.0,85.89,85.97,20643.0,80.0778,80.0871,79.9846,80.0591,20643.0
2018-01-04 13:30:00,85.97,86.0,85.91,85.99,48220.0,80.0591,80.0871,80.0033,80.0778,48220.0
2018-01-04 13:40:00,85.99,86.11,85.88,85.94,57180.0,80.0778,80.1895,79.9753,80.0312,57180.0
2018-01-04 13:50:00,85.93,85.99,85.9,85.96,28812.0,80.0219,80.0778,79.9939,80.0498,28812.0
2018-01-04 14:00:00,85.98,86.0,85.94,85.95,39697.0,80.0684,80.0871,80.0312,80.0405,39697.0
2018-01-04 14:10:00,85.96,85.99,85.88,85.88,35820.0,80.0498,80.0778,79.9753,79.9753,35820.0
2018-01-04 14:20:00,85.88,85.96,85.87,85.95,29948.0,79.9753,80.0498,79.966,80.0405,29948.0
2018-01-04 14:30:00,85.93,85.95,85.82,85.87,29912.0,80.0219,80.0405,79.9194,79.966,29912.0
2018-01-04 14:40:00,85.87,86.01,85.85,85.98,40447.0,79.966,80.0964,79.9474,80.0684,40447.0
2018-01-04 14:50:00,85.98,86.05,85.97,85.99,56580.0,80.0684,80.1336,80.0591,80.0778,56580.0
2018-01-04 15:00:00,85.99,86.09,85.94,85.94,62371.0,80.0778,80.1709,80.0312,80.0312,62371.0
2018-01-04 15:10:00,85.94,86.04,85.9,85.99,71644.0,80.0312,80.1243,79.9939,80.0778,71644.0
2018-01-04 15:20:00,85.98,86.04,85.94,86.0,78081.0,80.0684,80.1243,80.0312,80.0871,78081.0
2018-01-04 15:30:00,85.99,86.0,85.9,85.99,60078.0,80.0778,80.0871,79.9939,80.0778,60078.0
2018-01-04 15:40:00,85.99,86.0,85.88,85.96,77620.0,80.0778,80.0871,79.9753,80.0498,77620.0
2018-01-04 15:50:00,85.96,86.03,85.92,85.96,182300.0,80.0498,80.115,80.0126,80.0498,182300.0
2018-01-05 09:30:00,86.18,86.3,85.8,85.95,33335.0,80.2547,80.3664,79.9008,80.0405,33335.0
2018-01-05 09:40:00,85.87,86.01,85.46,85.5,104563.0,79.966,80.0964,79.5842,79.6215,104563.0
2018-01-05 09:50:00,85.5,85.89,85.47,85.8,37771.0,79.6215,79.9846,79.5935,79.9008,37771.0
2018-01-05 10:00:00,85.77,85.99,85.71,85.72,47539.0,79.8729,80.0778,79.817,79.8263,47539.0
2018-01-05 10:10:00,85.74,85.76,85.4,85.42,114729.0,79.8449,79.8636,79.5283,79.547,114729.0
2018-01-05 10:20:00,85.44,85.44,85.24,85.37,59229.0,79.5656,79.5656,79.3793,79.5004,59229.0
2018-01-05 10:30:00,85.37,85.71,85.37,85.64,67400.0,79.5004,79.817,79.5004,79.7518,67400.0
2018-01-05 10:40:00,85.65,85.68,85.44,85.51,51775.0,79.7611,79.7891,79.5656,79.6308,51775.0
2018-01-05 10:50:00,85.5,85.5,85.34,85.38,46957.0,79.6215,79.6215,79.4725,79.5097,46957.0
2018-01-05 11:00:00,85.36,85.76,85.28,85.66,94625.0,79.4911,79.8636,79.4166,79.7705,94625.0
2018-01-05 11:10:00,85.62,85.7,85.54,85.69,38412.0,79.7332,79.8077,79.6587,79.7984,38412.0
2018-01-05 11:20:00,85.64,85.93,85.63,85.75,76783.0,79.7518,80.0219,79.7425,79.8543,76783.0
2018-01-05 11:30:00,85.78,85.78,85.5,85.56,33583.0,79.8822,79.8822,79.6215,79.6773,33583.0
2018-01-05 11:40:00,85.57,85.59,85.41,85.42,31389.0,79.6866,79.7053,79.5376,79.547,31389.0
2018-01-05 11:50:00,85.45,85.47,85.4,85.41,33363.0,79.5749,79.5935,79.5283,79.5376,33363.0
2018-01-05 12:00:00,85.42,85.71,85.42,85.51,96922.0,79.547,79.817,79.547,79.6308,96922.0
2018-01-05 12:10:00,85.52,85.61,85.42,85.56,81634.0,79.6401,79.7239,79.547,79.6773,81634.0
2018-01-05 12:20:00,85.54,85.63,85.45,85.54,159200.0,79.6587,79.7425,79.5749,79.6587,159200.0
2018-01-05 12:30:00,85.54,85.54,85.43,85.47,70082.0,79.6587,79.6587,79.5563,79.5935,70082.0
2018-01-05 12:40:00,85.48,85.72,85.35,85.63,158875.0,79.6028,79.8263,79.4818,79.7425,158875.0
2018-01-05 12:50:00,85.64,85.73,85.46,85.66,45753.0,79.7518,79.8356,79.5842,79.7705,45753.0
2018-01-05 13:00:00,85.6,85.73,85.59,85.71,47200.0,79.7146,79.8356,79.7053,79.817,47200.0
2018-01-05 13:10:00,85.72,86.03,85.69,86.01,83756.0,79.8263,80.115,79.7984,80.0964,83756.0
2018-01-05 13:20:00,86.02,86.16,85.97,86.12,72097.0,80.1057,80.2361,80.0591,80.1988,72097.0
2018-01-05 13:30:00,86.12,86.15,86.04,86.05,25008.0,80.1988,80.2268,80.1243,80.1336,25008.0
2018-01-05 13:40:00,86.05,86.15,85.99,86.13,36975.0,80.1336,80.2268,80.0778,80.2081,36975.0
2018-01-05 13:50:00,86.14,86.17,86.07,86.13,22496.0,80.2174,80.2454,80.1523,80.2081,22496.0
2018-01-05 14:00:00,86.13,86.46,86.0,86.34,94389.0,80.2081,80.5154,80.0871,80.4037,94389.0
2018-01-05 14:10:00,86.32,86.65,86.32,86.65,48382.0,80.3851,80.6924,80.3851,80.6924,48382.0
2018-01-05 14:20:00,86.64,86.74,86.56,86.59,27281.0,80.6831,80.7762,80.6086,80.6365,27281.0
2018-01-05 14:30:00,86.57,86.6,86.53,86.57,19256.0,80.6179,80.6458,80.5806,80.6179,19256.0
2018-01-05 14:40:00,86.56,86.61,86.44,86.46,28248.0,80.6086,80.6551,80.4968,80.5154,28248.0
2018-01-05 14:50:00,86.45,86.53,86.33,86.53,43353.0,80.5061,80.5806,80.3944,80.5806,43353.0
2018-01-05 15:00:00,86.51,86.7,86.5,86.63,39143.0,80.562,80.7389,80.5527,80.6738,39143.0
2018-01-05 15:10:00,86.65,86.74,86.63,86.7,34189.0,80.6924,80.7762,80.6738,80.7389,34189.0
2018-01-05 15:20:00,86.7,86.7,86.54,86.64,61327.0,80.7389,80.7389,80.5899,80.6831,61327.0
2018-01-05 15:30:00,86.64,86.76,86.6,86.76,58603.0,80.6831,80.7948,80.6458,80.7948,58603.0
2018-01-05 15:40:00,86.76,86.91,86.75,86.85,83127.0,80.7948,80.9345,80.7855,80.8786,83127.0
2018-01-05 15:50:00,86.86,87.03,86.82,86.92,181964.0,80.8879,81.0463,80.8507,80.9438,181964.0
2018-01-08 09:30:00,86.64,86.94,85.8,85.88,41675.0,80.6831,80.9624,79.9008,79.9753,41675.0
2018-01-08 09:40:00,85.89,86.54,85.85,86.47,70078.0,79.9846,80.5899,79.9474,80.5248,70078.0
2018-01-08 09:50:00,86.47,86.69,86.29,86.39,23473.0,80.5248,80.7296,80.3571,80.4503,23473.0
2018-01-08 10:00:00,86.39,86.53,86.22,86.36,39423.0,80.4503,80.5806,80.2919,80.4223,39423.0
2018-01-08 10:10:00,86.33,86.38,86.01,86.28,32723.0,80.3944,80.4409,80.0964,80.3478,32723.0
2018-01-08 10:20:00,86.26,86.42,86.26,86.41,13600.0,80.3292,80.4782,80.3292,80.4689,13600.0
2018-01-08 10:30:00,86.39,86.44,86.26,86.26,14585.0,80.4503,80.4968,80.3292,80.3292,14585.0
2018-01-08 10:40:00,86.28,86.48,86.17,86.48,12380.0,80.3478,80.5341,80.2454,80.5341,12380.0
2018-01-08 10:50:00,86.49,86.62,86.41,86.58,15280.0,80.5434,80.6644,80.4689,80.6272,15280.0
2018-01-08 11:00:00,86.56,86.58,86.31,86.45,21424.0,80.6086,80.6272,80.3758,80.5061,21424.0
2018-01-08 11:10:00,86.43,86.58,86.39,86.44,16800.0,80.4875,80.6272,80.4503,80.4968,16800.0
2018-01-08 11:20:00,86.44,86.6,86.38,86.6,9175.0,80.4968,80.6458,80.4409,80.6458,9175.0
2018-01-08 11:30:00,86.58,86.64,86.51,86.62,16251.0,80.6272,80.6831,80.562,80.6644,16251.0
2018-01-08 11:40:00,86.62,86.76,86.6,86.7,15701.0,80.6644,80.7948,80.6458,80.7389,15701.0
2018-01-08 11:50:00,86.68,86.8,86.61,86.69,11260.0,80.7203,80.8321,80.6551,80.7296,11260.0
2018-01-08 12:00:00,86.65,86.69,86.55,86.62,16561.0,80.6924,80.7296,80.5993,80.6644,16561.0
2018-01-08 12:10:00,86.58,86.89,86.58,86.87,21453.0,80.6272,80.9159,80.6272,80.8973,21453.0
2018-01-08 12:20:00,86.85,86.93,86.81,86.85,16125.0,80.8786,80.9531,80.8414,80.8786,16125.0
2018-01-08 12:30:00,86.88,86.89,86.72,86.78,10600.0,80.9066,80.9159,80.7576,80.8134,10600.0
2018-01-08 12:40:00,86.77,86.78,86.67,86.72,11189.0,80.8041,80.8134,80.711,80.7576,11189.0
2018-01-08 12:50:00,86.68,86.82,86.68,86.81,8681.0,80.7203,80.8507,80.7203,80.8414,8681.0
2018-01-08 13:00:00,86.76,86.85,86.74,86.77,5656.0,80.7948,80.8786,80.7762,80.8041,5656.0
2018-01-08 13:10:00,86.74,86.78,86.67,86.68,7530.0,80.7762,80.8134,80.711,80.7203,7530.0
2018-01-08 13:20:00,86.72,86.74,86.64,86.71,5886.0,80.7576,80.7762,80.6831,80.7483,5886.0
2018-01-08 13:30:00,86.73,86.75,86.61,86.68,8330.0,80.7669,80.7855,80.6551,80.7203,8330.0
2018-01-08 13:40:00,86.69,86.76,86.66,86.71,12300.0,80.7296,80.7948,80.7017,80.7483,12300.0
2018-01-08 13:50:00,86.72,86.73,86.58,86.58,9660.0,80.7576,80.7669,80.6272,80.6272,9660.0
2018-01-08 14:00:00,86.61,86.62,86.5,86.56,13157.0,80.6551,80.6644,80.5527,80.6086,13157.0
2018-01-08 14:10:00,86.56,86.57,86.52,86.52,10021.0,80.6086,80.6179,80.5713,80.5713,10021.0
2018-01-08 14:20:00,86.52,86.68,86.51,86.61,8677.0,80.5713,80.7203,80.562,80.6551,8677.0
2018-01-08 14:30:00,86.62,86.71,86.55,86.71,27741.0,80.6644,80.7483,80.5993,80.7483,27741.0
2018-01-08 14:40:00,86.72,86.87,86.71,86.77,16515.0,80.7576,80.8973,80.7483,80.8041,16515.0
2018-01-08 14:50:00,86.77,86.85,86.74,86.85,18842.0,80.8041,80.8786,80.7762,80.8786,18842.0
2018-01-08 15:00:00,86.85,86.87,86.64,86.76,18865.0,80.8786,80.8973,80.6831,80.7948,18865.0
2018-01-08 15:10:00,86.75,86.77,86.68,86.68,13780.0,80.7855,80.8041,80.7203,80.7203,13780.0
2018-01-08 15:20:00,86.67,86.67,86.59,86.67,24938.0,80.711,80.711,80.6365,80.711,24938.0
2018-01-08 15:30:00,86.66,86.7,86.62,86.7,29120.0,80.7017,80.7389,80.6644,80.7389,29120.0
2018-01-08 15:40:00,86.7,86.72,86.59,86.61,51171.0,80.7389,80.7576,80.6365,80.6551,51171.0
2018-01-08 15:50:00,86.62,86.87,86.5,86.73,180099.0,80.6644,80.8973,80.5527,80.7669,180099.0
2018-01-09 09:30:00,86.5,86.75,86.22,86.6,61435.0,80.5527,80.7855,80.2919,80.6458,61435.0
2018-01-09 09:40:00,86.74,87.02,86.65,86.79,57878.0,80.7762,81.0369,80.6924,80.8228,57878.0
2018-01-09 09:50:00,86.86,86.86,86.52,86.55,24555.0,80.8879,80.8879,80.5713,80.5993,24555.0
2018-01-09 10:00:00,86.59,86.73,86.54,86.69,28870.0,80.6365,80.7669,80.5899,80.7296,28870.0
2018-01-09 10:10:00,86.71,86.79,86.41,86.47,20588.0,80.7483,80.8228,80.4689,80.5248,20588.0
2018-01-09 10:20:00,86.47,86.57,86.42,86.5,35965.0,80.5248,80.6179,80.4782,80.5527,35965.0
2018-01-09 10:30:00,86.49,86.49,86.2,86.2,21139.0,80.5434,80.5434,80.2733,80.2733,21139.0
2018-01-09 10:40:00,86.26,86.37,86.07,86.09,40815.0,80.3292,80.4316,80.1523,80.1709,40815.0
2018-01-09 10:50:00,86.07,86.11,85.97,86.02,17399.0,80.1523,80.1895,80.0591,80.1057,17399.0
2018-01-09 11:00:00,86.01,86.18,86.01,86.1,60663.0,80.0964,80.2547,80.0964,80.1802,60663.0
2018-01-09 11:10:00,86.08,86.08,85.94,86.03,17043.0,80.1616,80.1616,80.0312,80.115,17043.0
2018-01-09 11:20:00,86.05,86.26,85.99,86.13,17847.0,80.1336,80.3292,80.0778,80.2081,17847.0
2018-01-09 11:30:00,86.15,86.21,86.04,86.16,25431.0,80.2268,80.2826,80.1243,80.2361,25431.0
2018-01-09 11:40:00,86.16,86.36,86.15,86.23,29514.0,80.2361,80.4223,80.2268,80.3013,29514.0
2018-01-09 11:50:00,86.24,86.28,86.11,86.11,15758.0,80.3106,80.3478,80.1895,80.1895,15758.0
2018-01-09 12:00:00,86.1,86.29,86.1,86.23,18706.0,80.1802,80.3571,80.1802,80.3013,18706.0
2018-01-09 12:10:00,86.23,86.32,86.14,86.23,16342.0,80.3013,80.3851,80.2174,80.3013,16342.0
2018-01-09 12:20:00,86.24,86.3,86.14,86.22,12579.0,80.3106,80.3664,80.2174,80.2919,12579.0
2018-01-09 12:30:00,86.18,86.27,86.18,86.2,11959.0,80.2547,80.3385,80.2547,80.2733,11959.0
2018-01-09 12:40:00,86.2,86.26,86.1,86.19,10352.0,80.2733,80.3292,80.1802,80.264,10352.0
2018-01-09 12:50:00,86.19,86.26,86.04,86.11,16976.0,80.264,80.3292,80.1243,80.1895,16976.0
2018-01-09 13:00:00,86.14,86.31,86.14,86.29,13260.0,80.2174,80.3758,80.2174,80.3571,13260.0
2018-01-09 13:10:00,86.3,86.35,86.27,86.27,34561.0,80.3664,80.413,80.3385,80.3385,34561.0
2018-01-09 13:20:00,86.28,86.36,86.18,86.19,31480.0,80.3478,80.4223,80.2547,80.264,31480.0
2018-01-09 13:30:00,86.24,86.31,86.16,86.26,23930.0,80.3106,80.3758,80.2361,80.3292,23930.0
2018-01-09 13:40:00,86.28,86.33,86.16,86.22,43564.0,80.3478,80.3944,80.2361,80.2919,43564.0
2018-01-09 13:50:00,86.23,86.37,86.16,86.16,88724.0,80.3013,80.4316,80.2361,80.2361,88724.0
2018-01-09 14:00:00,86.15,86.51,86.14,86.41,58725.0,80.2268,80.562,80.2174,80.4689,58725.0
2018-01-09 14:10:00,86.4,86.48,86.39,86.44,15739.0,80.4596,80.5341,80.4503,80.4968,15739.0
2018-01-09 14:20:00,86.45,86.46,86.29,86.32,12048.0,80.5061,80.5154,80.3571,80.3851,12048.0
2018-01-09 14:30:00,86.32,86.33,86.2,86.31,26811.0,80.3851,80.3944,80.2733,80.3758,26811.0
2018-01-09 14:40:00,86.28,86.44,86.23,86.42,40192.0,80.3478,80.4968,80.3013,80.4782,40192.0
2018-01-09 14:50:00,86.44,86.5,86.32,86.4,20319.0,80.4968,80.5527,80.3851,80.4596,20319.0
2018-01-09 15:00:00,86.38,86.41,86.33,86.36,17692.0,80.4409,80.4689,80.3944,80.4223,17692.0
2018-01-09 15:10:00,86.36,86.41,86.31,86.31,19450.0,80.4223,80.4689,80.3758,80.3758,19450.0
2018-01-09 15:20:00,86.31,86.31,86.24,86.25,26753.0,80.3758,80.3758,80.3106,80.3199,26753.0
2018-01-09 15:30:00,86.25,86.3,86.2,86.2,54869.0,80.3199,80.3664,80.2733,80.2733,54869.0
2018-01-09 15:40:00,86.22,86.31,86.21,86.22,121900.0,80.2919,80.3758,80.2826,80.2919,121900.0
2018-01-09 15:50:00,86.21,86.32,85.98,86.01,144244.0,80.2826,80.3851,80.0684,80.0964,144244.0
2018-01-10 09:30:00,85.74,85.98,85.57,85.61,36267.0,79.8449,80.0684,79.6866,79.7239,36267.0
2018-01-10 09:40:00,85.68,85.94,85.62,85.81,11431.0,79.7891,80.0312,79.7332,79.9101,11431.0
2018-01-10 09:50:00,85.79,86.0,85.6,85.9,20643.0,79.8915,80.0871,79.7146,79.9939,20643.0
2018-01-10 10:00:00,85.91,86.13,85.76,86.13,26585.0,80.0033,80.2081,79.8636,80.2081,26585.0
2018-01-10 10:10:00,86.13,86.33,85.98,85.98,50184.0,80.2081,80.3944,80.0684,80.0684,50184.0
2018-01-10 10:20:00,85.98,86.07,85.79,86.04,33398.0,80.0684,80.1523,79.8915,80.1243,33398.0
2018-01-10 10:30:00,86.07,86.44,86.07,86.21,43220.0,80.1523,80.4968,80.1523,80.2826,43220.0
2018-01-10 10:40:00,86.21,86.3,86.15,86.2,23859.0,80.2826,80.3664,80.2268,80.2733,23859.0
2018-01-10 10:50:00,86.16,86.16,85.92,86.03,35205.0,80.2361,80.2361,80.0126,80.115,35205.0
2018-01-10 11:00:00,86.03,86.11,86.01,86.04,17710.0,80.115,80.1895,80.0964,80.1243,17710.0
2018-01-10 11:10:00,86.01,86.04,85.96,85.97,21360.0,80.0964,80.1243,80.0498,80.0591,21360.0
2018-01-10 11:20:00,85.98,85.99,85.89,85.92,21706.0,80.0684,80.0778,79.9846,80.0126,21706.0
2018-01-10 11:30:00,85.92,86.0,85.83,86.0,50692.0,80.0126,80.0871,79.9288,80.0871,50692.0
2018-01-10 11:40:00,85.98,86.0,85.83,85.84,13365.0,80.0684,80.0871,79.9288,79.9381,13365.0
2018-01-10 11:50:00,85.84,85.84,85.6,85.78,23255.0,79.9381,79.9381,79.7146,79.8822,23255.0
2018-01-10 12:00:00,85.76,85.78,85.62,85.71,16428.0,79.8636,79.8822,79.7332,79.817,16428.0
2018-01-10 12:10:00,85.71,85.74,85.62,85.62,19264.0,79.817,79.8449,79.7332,79.7332,19264.0
2018-01-10 12:20:00,85.61,85.66,85.6,85.65,12632.0,79.7239,79.7705,79.7146,79.7611,12632.0
2018-01-10 12:30:00,85.63,85.71,85.61,85.65,11731.0,79.7425,79.817,79.7239,79.7611,11731.0
2018-01-10 12:40:00,85.64,85.73,85.64,85.67,14867.0,79.7518,79.8356,79.7518,79.7798,14867.0
2018-01-10 12:50:00,85.68,85.69,85.6,85.64,14628.0,79.7891,79.7984,79.7146,79.7518,14628.0
2018-01-10 13:00:00,85.66,85.69,85.64,85.67,18612.0,79.7705,79.7984,79.7518,79.7798,18612.0
2018-01-10 13:10:00,85.67,85.67,85.61,85.61,10544.0,79.7798,79.7798,79.7239,79.7239,10544.0
2018-01-10 13:20:00,85.62,85.65,85.58,85.62,12322.0,79.7332,79.7611,79.696,79.7332,12322.0
2018-01-10 13:30:00,85.63,85.65,85.58,85.63,13198.0,79.7425,79.7611,79.696,79.7425,13198.0
2018-01-10 13:40:00,85.62,85.67,85.58,85.61,19490.0,79.7332,79.7798,79.696,79.7239,19490.0
2018-01-10 13:50:00,85.63,85.64,85.51,85.56,30964.0,79.7425,79.7518,79.6308,79.6773,30964.0
2018-01-10 14:00:00,85.57,85.57,85.47,85.48,27123.0,79.6866,79.6866,79.5935,79.6028,27123.0
2018-01-10 14:10:00,85.47,85.47,85.39,85.39,40192.0,79.5935,79.5935,79.519,79.519,40192.0
2018-01-10 14:20:00,85.39,85.44,85.18,85.21,38513.0,79.519,79.5656,79.3235,79.3514,38513.0
2018-01-10 14:30:00,85.2,85.24,85.16,85.18,21248.0,79.3421,79.3793,79.3048,79.3235,21248.0
2018-01-10 14:40:00,85.18,85.22,85.12,85.12,37206.0,79.3235,79.3607,79.2676,79.2676,37206.0
2018-01-10 14:50:00,85.15,85.21,85.11,85.15,26498.0,79.2955,79.3514,79.2583,79.2955,26498.0
2018-01-10 15:00:00,85.18,85.3,85.17,85.25,23526.0,79.3235,79.4352,79.3141,79.3886,23526.0
2018-01-10 15:10:00,85.25,85.25,85.02,85.03,42026.0,79.3886,79.3886,79.1745,79.1838,42026.0
2018-01-10 15:20:00,85.02,85.12,84.92,85.03,57475.0,79.1745,79.2676,79.0813,79.1838,57475.0
2018-01-10 15:30:00,85.03,85.18,85.02,85.1,59332.0,79.1838,79.3235,79.1745,79.249,59332.0
2018-01-10 15:40:00,85.09,85.11,84.99,85.0,97307.0,79.2396,79.2583,79.1465,79.1558,97307.0
2018-01-10 15:50:00,85.0,85.1,84.94,84.97,240943.0,79.1558,79.249,79.1,79.1279,240943.0
2018-01-11 09:30:00,85.27,86.38,85.27,86.38,35714.0,79.4073,80.4409,79.4073,80.4409,35714.0
2018-01-11 09:40:00,86.37,86.78,86.32,86.77,84074.0,80.4316,80.8134,80.3851,80.8041,84074.0
2018-01-11 09:50:00,86.73,86.85,86.3,86.36,35133.0,80.7669,80.8786,80.3664,80.4223,35133.0
2018-01-11 10:00:00,86.36,86.59,86.3,86.42,51775.0,80.4223,80.6365,80.3664,80.4782,51775.0
2018-01-11 10:10:00,86.43,86.57,86.34,86.38,45347.0,80.4875,80.6179,80.4037,80.4409,45347.0
2018-01-11 10:20:00,86.35,86.39,86.2,86.34,29636.0,80.413,80.4503,80.2733,80.4037,29636.0
2018-01-11 10:30:00,86.36,86.49,86.17,86.31,26244.0,80.4223,80.5434,80.2454,80.3758,26244.0
2018-01-11 10:40:00,86.31,86.9,86.31,86.74,42732.0,80.3758,80.9252,80.3758,80.7762,42732.0
2018-01-11 10:50:00,86.72,87.0,86.72,86.98,59704.0,80.7576,81.0183,80.7576,80.9997,59704.0
2018-01-11 11:00:00,86.98,87.15,86.97,87.12,34241.0,80.9997,81.158,80.9904,81.1301,34241.0
2018-01-11 11:10:00,87.09,87.14,86.65,86.7,45796.0,81.1021,81.1487,80.6924,80.7389,45796.0
2018-01-11 11:20:00,86.7,86.72,86.6,86.6,27565.0,80.7389,80.7576,80.6458,80.6458,27565.0
2018-01-11 11:30:00,86.62,86.7,86.44,86.69,18327.0,80.6644,80.7389,80.4968,80.7296,18327.0
2018-01-11 11:40:00,86.73,86.89,86.68,86.82,16147.0,80.7669,80.9159,80.7203,80.8507,16147.0
2018-01-11 11:50:00,86.8,86.88,86.79,86.8,10006.0,80.8321,80.9066,80.8228,80.8321,10006.0
2018-01-11 12:00:00,86.83,86.83,86.62,86.7,11648.0,80.86,80.86,80.6644,80.7389,11648.0
2018-01-11 12:10:00,86.69,87.08,86.69,87.05,30336.0,80.7296,81.0928,80.7296,81.0649,30336.0
2018-01-11 12:20:00,87.08,87.15,86.93,86.99,19801.0,81.0928,81.158,80.9531,81.009,19801.0
2018-01-11 12:30:00,86.99,87.08,86.98,87.08,10821.0,81.009,81.0928,80.9997,81.0928,10821.0
2018-01-11 12:40:00,87.08,87.2,87.06,87.17,13514.0,81.0928,81.2046,81.0742,81.1766,13514.0
2018-01-11 12:50:00,87.16,87.28,87.15,87.27,16567.0,81.1673,81.2791,81.158,81.2698,16567.0
2018-01-11 13:00:00,87.26,87.3,87.22,87.29,13191.0,81.2604,81.2977,81.2232,81.2884,13191.0
2018-01-11 13:10:00,87.3,87.37,87.18,87.18,13887.0,81.2977,81.3629,81.1859,81.1859,13887.0
2018-01-11 13:20:00,87.17,87.18,87.09,87.1,11109.0,81.1766,81.1859,81.1021,81.1114,11109.0
2018-01-11 13:30:00,87.09,87.09,86.66,86.71,51757.0,81.1021,81.1021,80.7017,80.7483,51757.0
2018-01-11 13:40:00,86.7,86.76,86.6,86.64,35437.0,80.7389,80.7948,80.6458,80.6831,35437.0
2018-01-11 13:50:00,86.66,86.74,86.63,86.68,47867.0,80.7017,80.7762,80.6738,80.7203,47867.0
2018-01-11 14:00:00,86.7,86.72,86.52,86.55,32618.0,80.7389,80.7576,80.5713,80.5993,32618.0
2018-01-11 14:10:00,86.53,86.66,86.5,86.64,23843.0,80.5806,80.7017,80.5527,80.6831,23843.0
2018-01-11 14:20:00,86.64,86.67,86.55,86.56,43298.0,80.6831,80.711,80.5993,80.6086,43298.0
2018-01-11 14:30:00,86.56,86.6,86.38,86.41,28109.0,80.6086,80.6458,80.4409,80.4689,28109.0
2018-01-11 14:40:00,86.4,86.52,86.4,86.51,31826.0,80.4596,80.5713,80.4596,80.562,31826.0
2018-01-11 14:50:00,86.49,86.52,86.43,86.44,31229.0,80.5434,80.5713,80.4875,80.4968,31229.0
2018-01-11 15:00:00,86.43,86.67,86.43,86.61,33607.0,80.4875,80.711,80.4875,80.6551,33607.0
2018-01-11 15:10:00,86.59,86.61,86.55,86.59,21898.0,80.6365,80.6551,80.5993,80.6365,21898.0
2018-01-11 15:20:00,86.59,86.62,86.52,86.57,37256.0,80.6365,80.6644,80.5713,80.6179,37256.0
2018-01-11 15:30:00,86.57,86.66,86.56,86.58,54519.0,80.6179,80.7017,80.6086,80.6272,54519.0
2018-01-11 15:40:00,86.59,86.83,86.59,86.81,62264.0,80.6365,80.86,80.6365,80.8414,62264.0
2018-01-11 15:50:00,86.83,87.02,86.76,86.97,195632.0,80.86,81.0369,80.7948,80.9904,195632.0
2018-01-12 09:30:00,87.36,87.67,86.72,87.3,37285.0,81.3536,81.6423,80.7576,81.2977,37285.0
2018-01-12 09:40:00,87.3,87.7,87.27,87.6,19764.0,81.2977,81.6702,81.2698,81.5771,19764.0
2018-01-12 09:50:00,87.59,88.04,87.56,87.83,30947.0,81.5678,81.9868,81.5398,81.7913,30947.0
2018-01-12 10:00:00,87.79,87.97,87.74,87.78,42476.0,81.754,81.9216,81.7074,81.7447,42476.0
2018-01-12 10:10:00,87.81,87.86,87.72,87.85,20315.0,81.7726,81.8192,81.6888,81.8099,20315.0
2018-01-12 10:20:00,87.82,87.98,87.75,87.84,28932.0,81.7819,81.9309,81.7168,81.8006,28932.0
2018-01-12 10:30:00,87.81,87.95,87.8,87.92,18802.0,81.7726,81.903,81.7633,81.8751,18802.0
2018-01-12 10:40:00,87.93,88.04,87.93,88.0,14335.0,81.8844,81.9868,81.8844,81.9496,14335.0
2018-01-12 10:50:00,88.04,88.19,88.01,88.08,41902.0,81.9868,82.1265,81.9589,82.0241,41902.0
2018-01-12 11:00:00,88.1,88.17,88.05,88.11,45066.0,82.0427,82.1079,81.9961,82.052,45066.0
2018-01-12 11:10:00,88.13,88.28,87.94,87.95,28235.0,82.0706,82.2103,81.8937,81.903,28235.0
2018-01-12 11:20:00,87.93,87.93,87.83,87.89,14140.0,81.8844,81.8844,81.7913,81.8471,14140.0
2018-01-12 11:30:00,87.91,88.18,87.89,88.13,26513.0,81.8658,82.1172,81.8471,82.0706,26513.0
2018-01-12 11:40:00,88.15,88.27,88.07,88.25,15296.0,82.0893,82.201,82.0148,82.1824,15296.0
2018-01-12 11:50:00,88.25,88.3,88.14,88.27,69849.0,82.1824,82.2289,82.0799,82.201,69849.0
2018-01-12 12:00:00,88.32,88.44,88.28,88.37,29060.0,82.2476,82.3593,82.2103,82.2941,29060.0
2018-01-12 12:10:00,88.37,88.38,88.21,88.23,19311.0,82.2941,82.3034,82.1451,82.1637,19311.0
2018-01-12 12:20:00,88.23,88.26,88.03,88.09,18252.0,82.1637,82.1917,81.9775,82.0334,18252.0
2018-01-12 12:30:00,88.06,88.1,87.99,88.1,21622.0,82.0054,82.0427,81.9403,82.0427,21622.0
2018-01-12 12:40:00,88.06,88.3,88.05,88.22,18614.0,82.0054,82.2289,81.9961,82.1544,18614.0
2018-01-12 12:50:00,88.23,88.32,88.19,88.28,28825.0,82.1637,82.2476,82.1265,82.2103,28825.0
2018-01-12 13:00:00,88.29,88.29,88.21,88.25,14209.0,82.2196,82.2196,82.1451,82.1824,14209.0
2018-01-12 13:10:00,88.27,88.31,88.2,88.23,18355.0,82.201,82.2382,82.1358,82.1637,18355.0
2018-01-12 13:20:00,88.22,88.25,88.14,88.19,17962.0,82.1544,82.1824,82.0799,82.1265,17962.0
2018-01-12 13:30:00,88.22,88.35,88.14,88.19,39098.0,82.1544,82.2755,82.0799,82.1265,39098.0
2018-01-12 13:40:00,88.22,88.38,88.18,88.33,48148.0,82.1544,82.3034,82.1172,82.2569,48148.0
2018-01-12 13:50:00,88.37,88.42,88.31,88.41,22949.0,82.2941,82.3407,82.2382,82.3314,22949.0
2018-01-12 14:00:00,88.43,88.65,88.42,88.6,37202.0,82.35,82.5549,82.3407,82.5083,37202.0
2018-01-12 14:10:00,88.6,88.69,88.57,88.67,24864.0,82.5083,82.5921,82.4804,82.5735,24864.0
2018-01-12 14:20:00,88.69,88.83,88.56,88.59,35521.0,82.5921,82.7225,82.4711,82.499,35521.0
2018-01-12 14:30:00,88.6,88.61,88.47,88.48,27519.0,82.5083,82.5176,82.3872,82.3966,27519.0
2018-01-12 14:40:00,88.48,88.75,88.44,88.69,21109.0,82.3966,82.648,82.3593,82.5921,21109.0
2018-01-12 14:50:00,88.72,88.76,88.53,88.65,46462.0,82.6201,82.6573,82.4431,82.5549,46462.0
2018-01-12 15:00:00,88.66,88.73,88.62,88.65,39618.0,82.5642,82.6294,82.5269,82.5549,39618.0
2018-01-12 15:10:00,88.64,88.66,88.5,88.56,30651.0,82.5456,82.5642,82.4152,82.4711,30651.0
2018-01-12 15:20:00,88.57,88.8,88.52,88.8,48381.0,82.4804,82.6946,82.4338,82.6946,48381.0
2018-01-12 15:30:00,88.79,89.0,88.77,88.97,69925.0,82.6852,82.8808,82.6666,82.8529,69925.0
2018-01-12 15:40:00,88.98,89.03,88.79,88.8,76501.0,82.8622,82.9087,82.6852,82.6946,76501.0
2018-01-12 15:50:00,88.82,88.85,88.6,88.79,194918.0,82.7132,82.7411,82.5083,82.6852,194918.0
2018-01-16 09:30:00,89.03,89.21,88.5,88.95,48415.0,82.9087,83.0764,82.4152,82.8342,48415.0
2018-01-16 09:40:00,88.98,89.18,88.65,88.98,15050.0,82.8622,83.0484,82.5549,82.8622,15050.0
2018-01-16 09:50:00,88.95,89.27,88.79,88.87,35063.0,82.8342,83.1322,82.6852,82.7597,35063.0
2018-01-16 10:00:00,88.87,89.19,88.86,89.12,16664.0,82.7597,83.0577,82.7504,82.9926,16664.0
2018-01-16 10:10:00,89.18,89.52,89.18,89.52,27071.0,83.0484,83.3651,83.0484,83.3651,27071.0
2018-01-16 10:20:00,89.54,89.59,89.17,89.25,40921.0,83.3837,83.4302,83.0391,83.1136,40921.0
2018-01-16 10:30:00,89.24,89.35,88.85,88.94,22276.0,83.1043,83.2067,82.7411,82.8249,22276.0
2018-01-16 10:40:00,88.98,89.08,88.89,89.05,27241.0,82.8622,82.9553,82.7784,82.9274,27241.0
2018-01-16 10:50:00,89.09,89.12,88.94,89.01,26727.0,82.9646,82.9926,82.8249,82.8901,26727.0
2018-01-16 11:00:00,89.03,89.23,89.01,89.23,19956.0,82.9087,83.095,82.8901,83.095,19956.0
2018-01-16 11:10:00,89.25,89.35,89.05,89.34,34337.0,83.1136,83.2067,82.9274,83.1974,34337.0
2018-01-16 11:20:00,89.3,89.57,89.27,89.55,16512.0,83.1602,83.4116,83.1322,83.393,16512.0
2018-01-16 11:30:00,89.58,89.79,89.53,89.79,32416.0,83.4209,83.6165,83.3744,83.6165,32416.0
2018-01-16 11:40:00,89.78,89.78,89.52,89.55,28387.0,83.6072,83.6072,83.3651,83.393,28387.0
2018-01-16 11:50:00,89.6,89.6,89.3,89.4,49367.0,83.4396,83.4396,83.1602,83.2533,49367.0
2018-01-16 12:00:00,89.4,89.56,89.32,89.56,14434.0,83.2533,83.4023,83.1788,83.4023,14434.0
2018-01-16 12:10:00,89.56,89.65,89.5,89.65,19568.0,83.4023,83.4861,83.3464,83.4861,19568.0
2018-01-16 12:20:00,89.63,89.64,89.39,89.46,14579.0,83.4675,83.4768,83.244,83.3092,14579.0
2018-01-16 12:30:00,89.46,89.46,89.23,89.23,15206.0,83.3092,83.3092,83.095,83.095,15206.0
2018-01-16 12:40:00,89.26,89.41,89.26,89.33,16658.0,83.1229,83.2626,83.1229,83.1881,16658.0
2018-01-16 12:50:00,89.36,89.56,89.33,89.55,24721.0,83.2161,83.4023,83.1881,83.393,24721.0
2018-01-16 13:00:00,89.56,89.93,89.54,89.93,39175.0,83.4023,83.7469,83.3837,83.7469,39175.0
2018-01-16 13:10:00,89.92,90.03,89.61,89.62,60493.0,83.7376,83.84,83.4489,83.4582,60493.0
2018-01-16 13:20:00,89.64,89.64,89.38,89.48,20988.0,83.4768,83.4768,83.2347,83.3278,20988.0
2018-01-16 13:30:00,89.47,89.53,89.37,89.44,29100.0,83.3185,83.3744,83.2254,83.2906,29100.0
2018-01-16 13:40:00,89.42,89.51,89.39,89.4,25431.0,83.2719,83.3557,83.244,83.2533,25431.0
2018-01-16 13:50:00,89.4,89.42,89.26,89.29,33604.0,83.2533,83.2719,83.1229,83.1509,33604.0
2018-01-16 14:00:00,89.32,89.32,89.15,89.15,21878.0,83.1788,83.1788,83.0205,83.0205,21878.0
2018-01-16 14:10:00,89.17,89.2,89.11,89.13,26781.0,83.0391,83.0671,82.9832,83.0019,26781.0
2018-01-16 14:20:00,89.13,89.29,89.12,89.2,26002.0,83.0019,83.1509,82.9926,83.0671,26002.0
2018-01-16 14:30:00,89.18,89.24,89.16,89.16,34932.0,83.0484,83.1043,83.0298,83.0298,34932.0
2018-01-16 14:40:00,89.16,89.16,88.88,88.99,26485.0,83.0298,83.0298,82.7691,82.8715,26485.0
2018-01-16 14:50:00,88.97,89.01,88.94,88.99,15975.0,82.8529,82.8901,82.8249,82.8715,15975.0
2018-01-16 15:00:00,88.95,89.12,88.95,89.12,28331.0,82.8342,82.9926,82.8342,82.9926,28331.0
2018-01-16 15:10:00,89.11,89.11,88.83,88.91,35121.0,82.9832,82.9832,82.7225,82.797,35121.0
2018-01-16 15:20:00,88.92,89.21,88.91,89.17,57815.0,82.8063,83.0764,82.797,83.0391,57815.0
2018-01-16 15:30:00,89.16,89.17,89.02,89.06,38281.0,83.0298,83.0391,82.8994,82.9367,38281.0
2018-01-16 15:40:00,89.06,89.09,88.88,88.89,46633.0,82.9367,82.9646,82.7691,82.7784,46633.0
2018-01-16 15:50:00,88.89,88.9,88.71,88.79,144329.0,82.7784,82.7877,82.6107,82.6852,144329.0
2018-01-17 09:30:00,89.04,89.13,88.82,89.02,30944.0,82.9181,83.0019,82.7132,82.8994,30944.0
2018-01-17 09:40:00,89.02,89.2,88.97,89.07,31805.0,82.8994,83.0671,82.8529,82.946,31805.0
2018-01-17 09:50:00,89.06,89.21,89.01,89.03,20512.0,82.9367,83.0764,82.8901,82.9087,20512.0
2018-01-17 10:00:00,89.03,89.04,88.85,88.85,22531.0,82.9087,82.9181,82.7411,82.7411,22531.0
2018-01-17 10:10:00,88.92,89.04,88.84,88.84,19124.0,82.8063,82.9181,82.7318,82.7318,19124.0
2018-01-17 10:20:00,88.9,89.07,88.9,89.04,20859.0,82.7877,82.946,82.7877,82.9181,20859.0
2018-01-17 10:30:00,89.05,89.07,88.91,89.05,18717.0,82.9274,82.946,82.797,82.9274,18717.0
2018-01-17 10:40:00,89.05,89.08,88.97,89.02,8307.0,82.9274,82.9553,82.8529,82.8994,8307.0
2018-01-17 10:50:00,89.02,89.13,88.97,88.98,17227.0,82.8994,83.0019,82.8529,82.8622,17227.0
2018-01-17 11:00:00,89.02,89.02,88.85,88.95,9957.0,82.8994,82.8994,82.7411,82.8342,9957.0
2018-01-17 11:10:00,88.97,89.02,88.79,88.92,18911.0,82.8529,82.8994,82.6852,82.8063,18911.0
2018-01-17 11:20:00,88.99,89.01,88.78,88.84,10886.0,82.8715,82.8901,82.6759,82.7318,10886.0
2018-01-17 11:30:00,88.83,88.91,88.76,88.79,10019.0,82.7225,82.797,82.6573,82.6852,10019.0
2018-01-17 11:40:00,88.78,88.8,88.6,88.69,18765.0,82.6759,82.6946,82.5083,82.5921,18765.0
2018-01-17 11:50:00,88.7,88.74,88.63,88.72,21406.0,82.6014,82.6387,82.5362,82.6201,21406.0
2018-01-17 12:00:00,88.72,88.73,88.65,88.67,14941.0,82.6201,82.6294,82.5549,82.5735,14941.0
2018-01-17 12:10:00,88.69,88.82,88.59,88.81,18428.0,82.5921,82.7132,82.499,82.7039,18428.0
2018-01-17 12:20:00,88.86,89.12,88.86,89.11,11431.0,82.7504,82.9926,82.7504,82.9832,11431.0
2018-01-17 12:30:00,89.13,89.13,88.94,88.96,17926.0,83.0019,83.0019,82.8249,82.8436,17926.0
2018-01-17 12:40:00,88.99,89.12,88.98,89.11,9817.0,82.8715,82.9926,82.8622,82.9832,9817.0
2018-01-17 12:50:00,89.12,89.23,89.02,89.17,14641.0,82.9926,83.095,82.8994,83.0391,14641.0
2018-01-17 13:00:00,89.17,89.17,89.04,89.11,8858.0,83.0391,83.0391,82.9181,82.9832,8858.0
2018-01-17 13:10:00,89.08,89.16,89.07,89.11,10062.0,82.9553,83.0298,82.946,82.9832,10062.0
2018-01-17 13:20:00,89.12,89.16,89.07,89.08,7407.0,82.9926,83.0298,82.946,82.9553,7407.0
2018-01-17 13:30:00,89.06,89.16,89.06,89.13,8732.0,82.9367,83.0298,82.9367,83.0019,8732.0
2018-01-17 13:40:00,89.16,89.16,89.06,89.13,10745.0,83.0298,83.0298,82.9367,83.0019,10745.0
2018-01-17 13:50:00,89.14,89.17,89.09,89.11,21698.0,83.0112,83.0391,82.9646,82.9832,21698.0
2018-01-17 14:00:00,89.1,89.16,89.03,89.16,18188.0,82.9739,83.0298,82.9087,83.0298,18188.0
2018-01-17 14:10:00,89.16,89.25,89.15,89.23,13735.0,83.0298,83.1136,83.0205,83.095,13735.0
2018-01-17 14:20:00,89.23,89.28,89.21,89.28,13537.0,83.095,83.1416,83.0764,83.1416,13537.0
2018-01-17 14:30:00,89.28,89.38,89.27,89.36,9196.0,83.1416,83.2347,83.1322,83.2161,9196.0
2018-01-17 14:40:00,89.38,89.51,89.34,89.51,18758.0,83.2347,83.3557,83.1974,83.3557,18758.0
2018-01-17 14:50:00,89.49,89.65,89.49,89.65,20181.0,83.3371,83.4861,83.3371,83.4861,20181.0
2018-01-17 15:00:00,89.65,89.69,89.61,89.65,37454.0,83.4861,83.5234,83.4489,83.4861,37454.0
2018-01-17 15:10:00,89.65,89.65,89.56,89.56,23116.0,83.4861,83.4861,83.4023,83.4023,23116.0
2018-01-17 15:20:00,89.57,89.6,89.45,89.46,36014.0,83.4116,83.4396,83.2999,83.3092,36014.0
2018-01-17 15:30:00,89.46,89.55,89.45,89.52,30146.0,83.3092,83.393,83.2999,83.3651,30146.0
2018-01-17 15:40:00,89.52,89.6,89.48,89.48,45441.0,83.3651,83.4396,83.3278,83.3278,45441.0
2018-01-17 15:50:00,89.49,89.51,89.29,89.43,87849.0,83.3371,83.3557,83.1509,83.2812,87849.0
2018-01-18 09:30:00,89.57,89.68,89.13,89.42,93123.0,83.4116,83.5141,83.0019,83.2719,93123.0
2018-01-18 09:40:00,89.41,89.69,89.3,89.69,45684.0,83.2626,83.5234,83.1602,83.5234,45684.0
2018-01-18 09:50:00,89.62,90.48,89.62,90.04,93898.0,83.4582,84.2591,83.4582,83.8493,93898.0
2018-01-18 10:00:00,90.04,90.17,89.8,89.82,128112.0,83.8493,83.9704,83.6258,83.6444,128112.0
2018-01-18 10:10:00,89.84,89.85,89.61,89.82,38287.0,83.6631,83.6724,83.4489,83.6444,38287.0
2018-01-18 10:20:00,89.77,89.87,89.61,89.74,31228.0,83.5979,83.691,83.4489,83.5699,31228.0
2018-01-18 10:30:00,89.73,89.74,89.33,89.5,40680.0,83.5606,83.5699,83.1881,83.3464,40680.0
2018-01-18 10:40:00,89.5,89.56,89.26,89.38,71962.0,83.3464,83.4023,83.1229,83.2347,71962.0
2018-01-18 10:50:00,89.36,89.5,89.28,89.38,65847.0,83.2161,83.3464,83.1416,83.2347,65847.0
2018-01-18 11:00:00,89.4,89.41,89.29,89.37,14104.0,83.2533,83.2626,83.1509,83.2254,14104.0
2018-01-18 11:10:00,89.34,89.48,89.33,89.48,21059.0,83.1974,83.3278,83.1881,83.3278,21059.0
2018-01-18 11:20:00,89.46,89.49,89.21,89.31,42523.0,83.3092,83.3371,83.0764,83.1695,42523.0
2018-01-18 11:30:00,89.28,89.44,89.23,89.38,20094.0,83.1416,83.2906,83.095,83.2347,20094.0
2018-01-18 11:40:00,89.34,89.35,89.2,89.26,14080.0,83.1974,83.2067,83.0671,83.1229,14080.0
2018-01-18 11:50:00,89.22,89.35,89.21,89.32,10390.0,83.0857,83.2067,83.0764,83.1788,10390.0
2018-01-18 12:00:00,89.3,89.42,89.3,89.4,16390.0,83.1602,83.2719,83.1602,83.2533,16390.0
2018-01-18 12:10:00,89.4,89.41,89.31,89.31,9894.0,83.2533,83.2626,83.1695,83.1695,9894.0
2018-01-18 12:20:00,89.31,89.36,89.27,89.33,8772.0,83.1695,83.2161,83.1322,83.1881,8772.0
2018-01-18 12:30:00,89.34,89.43,89.31,89.4,11433.0,83.1974,83.2812,83.1695,83.2533,11433.0
2018-01-18 12:40:00,89.37,89.42,89.37,89.4,7927.0,83.2254,83.2719,83.2254,83.2533,7927.0
2018-01-18 12:50:00,89.4,89.42,89.35,89.37,14928.0,83.2533,83.2719,83.2067,83.2254,14928.0
2018-01-18 13:00:00,89.35,89.38,89.29,89.29,10333.0,83.2067,83.2347,83.1509,83.1509,10333.0
2018-01-18 13:10:00,89.29,89.4,89.26,89.39,7036.0,83.1509,83.2533,83.1229,83.244,7036.0
2018-01-18 13:20:00,89.37,89.38,89.27,89.27,7736.0,83.2254,83.2347,83.1322,83.1322,7736.0
2018-01-18 13:30:00,89.25,89.3,89.23,89.29,6587.0,83.1136,83.1602,83.095,83.1509,6587.0
2018-01-18 13:40:00,89.29,89.4,89.29,89.4,7047.0,83.1509,83.2533,83.1509,83.2533,7047.0
2018-01-18 13:50:00,89.39,89.58,89.38,89.5,10926.0,83.244,83.4209,83.2347,83.3464,10926.0
2018-01-18 14:00:00,89.49,89.7,89.47,89.7,10327.0,83.3371,83.5327,83.3185,83.5327,10327.0
2018-01-18 14:10:00,89.66,89.94,89.66,89.88,37783.0,83.4954,83.7562,83.4954,83.7003,37783.0
2018-01-18 14:20:00,89.88,89.92,89.85,89.92,26924.0,83.7003,83.7376,83.6724,83.7376,26924.0
2018-01-18 14:30:00,89.92,89.95,89.72,89.9,52222.0,83.7376,83.7655,83.5513,83.7189,52222.0
2018-01-18 14:40:00,89.9,89.96,89.85,89.94,54693.0,83.7189,83.7748,83.6724,83.7562,54693.0
2018-01-18 14:50:00,89.94,90.04,89.9,90.04,68403.0,83.7562,83.8493,83.7189,83.8493,68403.0
2018-01-18 15:00:00,90.03,90.16,90.01,90.15,40102.0,83.84,83.9611,83.8214,83.9517,40102.0
2018-01-18 15:10:00,90.15,90.22,90.0,90.03,112664.0,83.9517,84.0169,83.8121,83.84,112664.0
2018-01-18 15:20:00,90.0,90.13,89.88,89.9,35242.0,83.8121,83.9331,83.7003,83.7189,35242.0
2018-01-18 15:30:00,89.91,89.97,89.8,89.97,52281.0,83.7282,83.7841,83.6258,83.7841,52281.0
2018-01-18 15:40:00,89.97,90.02,89.9,89.94,74392.0,83.7841,83.8307,83.7189,83.7562,74392.0
2018-01-18 15:50:00,89.94,90.19,89.93,90.11,267681.0,83.7562,83.989,83.7469,83.9145,267681.0
2018-01-19 09:30:00,90.32,90.67,90.06,90.37,155599.0,84.1101,84.436,83.8679,84.1566,155599.0
2018-01-19 09:40:00,90.29,90.66,90.28,90.6,73113.0,84.0821,84.4267,84.0728,84.3708,73113.0
2018-01-19 09:50:00,90.62,91.0,90.55,90.94,62794.0,84.3894,84.7433,84.3242,84.6874,62794.0
2018-01-19 10:00:00,90.93,91.28,90.86,91.24,51314.0,84.6781,85.004,84.6129,84.9668,51314.0
2018-01-19 10:10:00,91.23,91.24,90.98,91.17,52426.0,84.9575,84.9668,84.7247,84.9016,52426.0
2018-01-19 10:20:00,91.11,91.31,90.98,91.31,116165.0,84.8457,85.032,84.7247,85.032,116165.0
2018-01-19 10:30:00,91.26,91.28,91.03,91.17,59253.0,84.9854,85.004,84.7712,84.9016,59253.0
2018-01-19 10:40:00,91.17,91.33,91.08,91.33,59830.0,84.9016,85.0506,84.8178,85.0506,59830.0
2018-01-19 10:50:00,91.34,91.38,91.2,91.34,70806.0,85.0599,85.0972,84.9295,85.0599,70806.0
2018-01-19 11:00:00,91.29,91.43,91.21,91.37,25449.0,85.0134,85.1437,84.9389,85.0879,25449.0
2018-01-19 11:10:00,91.38,91.65,91.28,91.65,43315.0,85.0972,85.3486,85.004,85.3486,43315.0
2018-01-19 11:20:00,91.65,91.95,91.65,91.89,41837.0,85.3486,85.628,85.3486,85.5721,41837.0
2018-01-19 11:30:00,91.92,91.92,91.7,91.8,34197.0,85.6,85.6,85.3952,85.4883,34197.0
2018-01-19 11:40:00,91.81,91.93,91.72,91.81,26765.0,85.4976,85.6094,85.4138,85.4976,26765.0
2018-01-19 11:50:00,91.8,92.2,91.8,92.17,75494.0,85.4883,85.8608,85.4883,85.8329,75494.0
2018-01-19 12:00:00,92.19,92.43,92.1,92.4,55686.0,85.8515,86.075,85.7677,86.047,55686.0
2018-01-19 12:10:00,92.37,92.45,92.25,92.45,44890.0,86.0191,86.0936,85.9074,86.0936,44890.0
2018-01-19 12:20:00,92.41,92.44,92.06,92.12,30147.0,86.0564,86.0843,85.7304,85.7863,30147.0
2018-01-19 12:30:00,92.17,92.35,92.0,92.23,55186.0,85.8329,86.0005,85.6745,85.8887,55186.0
2018-01-19 12:40:00,92.21,92.26,92.08,92.25,23942.0,85.8701,85.9167,85.749,85.9074,23942.0
2018-01-19 12:50:00,92.27,92.35,92.24,92.31,41928.0,85.926,86.0005,85.898,85.9632,41928.0
2018-01-19 13:00:00,92.28,92.3,92.11,92.21,60048.0,85.9353,85.9539,85.777,85.8701,60048.0
2018-01-19 13:10:00,92.23,92.34,92.08,92.31,29427.0,85.8887,85.9912,85.749,85.9632,29427.0
2018-01-19 13:20:00,92.34,92.5,92.32,92.42,43801.0,85.9912,86.1402,85.9725,86.0657,43801.0
2018-01-19 13:30:00,92.42,92.58,92.39,92.4,45511.0,86.0657,86.2147,86.0377,86.047,45511.0
2018-01-19 13:40:00,92.4,92.45,92.11,92.29,57645.0,86.047,86.0936,85.777,85.9446,57645.0
2018-01-19 13:50:00,92.27,92.52,92.27,92.48,34215.0,85.926,86.1588,85.926,86.1215,34215.0
2018-01-19 14:00:00,92.48,92.66,92.46,92.59,55221.0,86.1215,86.2892,86.1029,86.224,55221.0
2018-01-19 14:10:00,92.59,92.62,92.46,92.6,46626.0,86.224,86.2519,86.1029,86.2333,46626.0
2018-01-19 14:20:00,92.6,92.76,92.52,92.75,80142.0,86.2333,86.3823,86.1588,86.373,80142.0
2018-01-19 14:30:00,92.76,93.32,92.73,92.92,111569.0,86.3823,86.9038,86.3544,86.5313,111569.0
2018-01-19 14:40:00,92.92,92.97,92.82,92.88,49223.0,86.5313,86.5779,86.4382,86.494,49223.0
2018-01-19 14:50:00,92.88,92.96,92.77,92.9,55552.0,86.494,86.5685,86.3916,86.5127,55552.0
2018-01-19 15:00:00,92.9,93.18,92.89,93.0,87256.0,86.5127,86.7734,86.5034,86.6058,87256.0
2018-01-19 15:10:00,92.98,93.02,92.58,92.61,216299.0,86.5872,86.6244,86.2147,86.2426,216299.0
2018-01-19 15:20:00,92.59,92.73,92.49,92.72,100993.0,86.224,86.3544,86.1309,86.345,100993.0
2018-01-19 15:30:00,92.73,92.88,92.67,92.85,90694.0,86.3544,86.494,86.2985,86.4661,90694.0
2018-01-19 15:40:00,92.86,93.03,92.84,93.0,175144.0,86.4754,86.6337,86.4568,86.6058,175144.0
2018-01-19 15:50:00,93.0,93.09,92.87,93.02,273965.0,86.6058,86.6896,86.4847,86.6244,273965.0
2018-01-22 09:30:00,92.88,93.26,92.64,93.04,57926.0,86.494,86.8479,86.2705,86.643,57926.0
2018-01-22 09:40:00,93.04,93.39,92.89,93.08,58324.0,86.643,86.969,86.5034,86.6803,58324.0
2018-01-22 09:50:00,93.03,93.15,92.87,92.89,51171.0,86.6337,86.7455,86.4847,86.5034,51171.0
2018-01-22 10:00:00,92.91,93.17,92.8,93.14,125696.0,86.522,86.7641,86.4195,86.7362,125696.0
2018-01-22 10:10:00,93.13,93.37,93.07,93.21,75406.0,86.7269,86.9503,86.671,86.8014,75406.0
2018-01-22 10:20:00,93.26,93.26,92.95,93.03,28868.0,86.8479,86.8479,86.5592,86.6337,28868.0
2018-01-22 10:30:00,93.05,93.08,92.59,92.69,46114.0,86.6524,86.6803,86.224,86.3171,46114.0
2018-01-22 10:40:00,92.66,92.81,92.54,92.61,32981.0,86.2892,86.4289,86.1774,86.2426,32981.0
2018-01-22 10:50:00,92.62,92.62,92.17,92.3,56307.0,86.2519,86.2519,85.8329,85.9539,56307.0
2018-01-22 11:00:00,92.31,92.4,92.17,92.19,17059.0,85.9632,86.047,85.8329,85.8515,17059.0
2018-01-22 11:10:00,92.18,92.28,92.13,92.17,23354.0,85.8422,85.9353,85.7956,85.8329,23354.0
2018-01-22 11:20:00,92.19,92.54,92.16,92.39,17961.0,85.8515,86.1774,85.8235,86.0377,17961.0
2018-01-22 11:30:00,92.42,92.5,92.32,92.43,13726.0,86.0657,86.1402,85.9725,86.075,13726.0
2018-01-22 11:40:00,92.43,92.43,92.15,92.22,13613.0,86.075,86.075,85.8142,85.8794,13613.0
2018-01-22 11:50:00,92.26,92.35,92.17,92.35,10391.0,85.9167,86.0005,85.8329,86.0005,10391.0
2018-01-22 12:00:00,92.33,92.35,92.08,92.24,15918.0,85.9819,86.0005,85.749,85.898,15918.0
2018-01-22 12:10:00,92.26,92.4,92.26,92.36,11296.0,85.9167,86.047,85.9167,86.0098,11296.0
2018-01-22 12:20:00,92.35,92.63,92.3,92.63,23432.0,86.0005,86.2612,85.9539,86.2612,23432.0
2018-01-22 12:30:00,92.62,92.78,92.6,92.76,12777.0,86.2519,86.4009,86.2333,86.3823,12777.0
2018-01-22 12:40:00,92.74,92.81,92.63,92.72,13418.0,86.3637,86.4289,86.2612,86.345,13418.0
2018-01-22 12:50:00,92.7,92.84,92.65,92.69,12842.0,86.3264,86.4568,86.2799,86.3171,12842.0
2018-01-22 13:00:00,92.66,92.83,92.62,92.83,20431.0,86.2892,86.4475,86.2519,86.4475,20431.0
2018-01-22 13:10:00,92.81,92.91,92.79,92.79,14395.0,86.4289,86.522,86.4102,86.4102,14395.0
2018-01-22 13:20:00,92.78,92.89,92.78,92.88,8599.0,86.4009,86.5034,86.4009,86.494,8599.0
2018-01-22 13:30:00,92.86,92.87,92.69,92.72,12020.0,86.4754,86.4847,86.3171,86.345,12020.0
2018-01-22 13:40:00,92.73,92.79,92.65,92.72,14661.0,86.3544,86.4102,86.2799,86.345,14661.0
2018-01-22 13:50:00,92.71,92.84,92.69,92.78,17337.0,86.3357,86.4568,86.3171,86.4009,17337.0
2018-01-22 14:00:00,92.79,92.84,92.72,92.74,15622.0,86.4102,86.4568,86.345,86.3637,15622.0
2018-01-22 14:10:00,92.73,92.87,92.73,92.81,10425.0,86.3544,86.4847,86.3544,86.4289,10425.0
2018-01-22 14:20:00,92.78,92.86,92.74,92.86,15471.0,86.4009,86.4754,86.3637,86.4754,15471.0
2018-01-22 14:30:00,92.86,92.88,92.82,92.88,10719.0,86.4754,86.494,86.4382,86.494,10719.0
2018-01-22 14:40:00,92.88,92.93,92.78,92.93,50731.0,86.494,86.5406,86.4009,86.5406,50731.0
2018-01-22 14:50:00,92.94,93.02,92.9,92.98,32033.0,86.5499,86.6244,86.5127,86.5872,32033.0
2018-01-22 15:00:00,93.0,93.06,92.98,92.98,20767.0,86.6058,86.6617,86.5872,86.5872,20767.0
2018-01-22 15:10:00,92.99,93.0,92.85,92.85,20074.0,86.5965,86.6058,86.4661,86.4661,20074.0
2018-01-22 15:20:00,92.85,92.9,92.64,92.65,55890.0,86.4661,86.5127,86.2705,86.2799,55890.0
2018-01-22 15:30:00,92.65,92.71,92.61,92.68,37706.0,86.2799,86.3357,86.2426,86.3078,37706.0
2018-01-22 15:40:00,92.68,92.9,92.66,92.87,80946.0,86.3078,86.5127,86.2892,86.4847,80946.0
2018-01-22 15:50:00,92.87,92.89,92.71,92.87,194843.0,86.4847,86.5034,86.3357,86.4847,194843.0
2018-01-23 09:30:00,92.31,92.48,91.11,91.58,65011.0,85.9632,86.1215,84.8457,85.2834,65011.0
2018-01-23 09:40:00,91.47,92.27,91.16,92.27,34154.0,85.181,85.926,84.8923,85.926,34154.0
2018-01-23 09:50:00,92.22,92.3,91.87,92.05,45884.0,85.8794,85.9539,85.5535,85.7211,45884.0
2018-01-23 10:00:00,92.05,92.22,91.92,92.03,21706.0,85.7211,85.8794,85.6,85.7025,21706.0
2018-01-23 10:10:00,92.08,92.59,92.05,92.53,5128.0,85.749,86.224,85.7211,86.1681,5128.0
2018-01-23 10:20:00,92.58,92.7,92.46,92.49,17047.0,86.2147,86.3264,86.1029,86.1309,17047.0
2018-01-23 10:30:00,92.48,92.63,92.48,92.51,10829.0,86.1215,86.2612,86.1215,86.1495,10829.0
2018-01-23 10:40:00,92.57,92.71,92.48,92.59,10548.0,86.2054,86.3357,86.1215,86.224,10548.0
2018-01-23 10:50:00,92.58,92.68,92.52,92.65,9776.0,86.2147,86.3078,86.1588,86.2799,9776.0
2018-01-23 11:00:00,92.63,92.7,92.55,92.58,10385.0,86.2612,86.3264,86.1867,86.2147,10385.0
2018-01-23 11:10:00,92.59,92.59,92.3,92.37,23477.0,86.224,86.224,85.9539,86.0191,23477.0
2018-01-23 11:20:00,92.32,92.48,92.11,92.11,64158.0,85.9725,86.1215,85.777,85.777,64158.0
2018-01-23 11:30:00,92.18,92.34,92.14,92.22,13309.0,85.8422,85.9912,85.8049,85.8794,13309.0
2018-01-23 11:40:00,92.23,92.29,92.01,92.05,20389.0,85.8887,85.9446,85.6839,85.7211,20389.0
2018-01-23 11:50:00,92.05,92.26,92.01,92.1,25409.0,85.7211,85.9167,85.6839,85.7677,25409.0
2018-01-23 12:00:00,92.14,92.21,92.02,92.08,7886.0,85.8049,85.8701,85.6932,85.749,7886.0
2018-01-23 12:10:00,92.11,92.25,92.09,92.23,9116.0,85.777,85.9074,85.7584,85.8887,9116.0
2018-01-23 12:20:00,92.21,92.29,92.09,92.12,7473.0,85.8701,85.9446,85.7584,85.7863,7473.0
2018-01-23 12:30:00,92.14,92.37,92.14,92.27,14894.0,85.8049,86.0191,85.8049,85.926,14894.0
2018-01-23 12:40:00,92.27,92.35,92.24,92.24,8094.0,85.926,86.0005,85.898,85.898,8094.0
2018-01-23 12:50:00,92.25,92.29,92.17,92.29,7346.0,85.9074,85.9446,85.8329,85.9446,7346.0
2018-01-23 13:00:00,92.33,92.4,92.25,92.29,11275.0,85.9819,86.047,85.9074,85.9446,11275.0
2018-01-23 13:10:00,92.26,92.26,92.13,92.16,5830.0,85.9167,85.9167,85.7956,85.8235,5830.0
2018-01-23 13:20:00,92.15,92.18,92.09,92.15,10224.0,85.8142,85.8422,85.7584,85.8142,10224.0
2018-01-23 13:30:00,92.12,92.2,92.06,92.08,14136.0,85.7863,85.8608,85.7304,85.749,14136.0
2018-01-23 13:40:00,92.08,92.22,92.06,92.14,9204.0,85.749,85.8794,85.7304,85.8049,9204.0
2018-01-23 13:50:00,92.14,92.25,92.13,92.21,7666.0,85.8049,85.9074,85.7956,85.8701,7666.0
2018-01-23 14:00:00,92.19,92.28,92.12,92.28,13494.0,85.8515,85.9353,85.7863,85.9353,13494.0
2018-01-23 14:10:00,92.27,92.36,92.21,92.24,11807.0,85.926,86.0098,85.8701,85.898,11807.0
2018-01-23 14:20:00,92.26,92.27,92.19,92.19,10656.0,85.9167,85.926,85.8515,85.8515,10656.0
2018-01-23 14:30:00,92.19,92.23,92.11,92.13,16472.0,85.8515,85.8887,85.777,85.7956,16472.0
2018-01-23 14:40:00,92.08,92.19,92.05,92.13,14927.0,85.749,85.8515,85.7211,85.7956,14927.0
2018-01-23 14:50:00,92.15,92.3,92.13,92.3,11313.0,85.8142,85.9539,85.7956,85.9539,11313.0
2018-01-23 15:00:00,92.28,92.28,92.01,92.02,16583.0,85.9353,85.9353,85.6839,85.6932,16583.0
2018-01-23 15:10:00,92.0,92.08,91.97,91.99,18881.0,85.6745,85.749,85.6466,85.6652,18881.0
2018-01-23 15:20:00,91.98,91.99,91.87,91.92,26143.0,85.6559,85.6652,85.5535,85.6,26143.0
2018-01-23 15:30:00,91.92,91.96,91.74,91.75,33530.0,85.6,85.6373,85.4324,85.4417,33530.0
2018-01-23 15:40:00,91.76,91.92,91.7,91.9,39290.0,85.451,85.6,85.3952,85.5814,39290.0
2018-01-23 15:50:00,91.9,91.9,91.7,91.79,157282.0,85.5814,85.5814,85.3952,85.479,157282.0
2018-01-24 09:30:00,92.06,92.4,91.78,92.19,28090.0,85.7304,86.047,85.4697,85.8515,28090.0
2018-01-24 09:40:00,92.16,92.42,92.01,92.34,23010.0,85.8235,86.0657,85.6839,85.9912,23010.0
2018-01-24 09:50:00,92.3,92.3,91.93,92.18,12827.0,85.9539,85.9539,85.6094,85.8422,12827.0
2018-01-24 10:00:00,92.12,92.17,91.57,91.68,19753.0,85.7863,85.8329,85.2741,85.3765,19753.0
2018-01-24 10:10:00,91.68,91.68,91.46,91.67,25463.0,85.3765,85.3765,85.1717,85.3672,25463.0
2018-01-24 10:20:00,91.7,91.82,91.57,91.74,16163.0,85.3952,85.5069,85.2741,85.4324,16163.0
2018-01-24 10:30:00,91.7,92.24,91.67,92.06,21668.0,85.3952,85.898,85.3672,85.7304,21668.0
2018-01-24 10:40:00,92.01,92.15,91.97,92.0,17314.0,85.6839,85.8142,85.6466,85.6745,17314.0
2018-01-24 10:50:00,92.0,92.08,91.73,91.85,27053.0,85.6745,85.749,85.4231,85.5349,27053.0
2018-01-24 11:00:00,91.87,92.01,91.83,91.94,17307.0,85.5535,85.6839,85.5162,85.6187,17307.0
2018-01-24 11:10:00,91.92,91.95,91.64,91.72,21991.0,85.6,85.628,85.3393,85.4138,21991.0
2018-01-24 11:20:00,91.75,91.9,91.55,91.55,19802.0,85.4417,85.5814,85.2555,85.2555,19802.0
2018-01-24 11:30:00,91.54,91.54,91.09,91.19,28758.0,85.2462,85.2462,84.8271,84.9202,28758.0
2018-01-24 11:40:00,91.2,91.35,91.12,91.17,21413.0,84.9295,85.0692,84.855,84.9016,21413.0
2018-01-24 11:50:00,91.16,91.54,91.16,91.51,13837.0,84.8923,85.2462,84.8923,85.2182,13837.0
2018-01-24 12:00:00,91.48,91.6,91.42,91.45,14111.0,85.1903,85.302,85.1344,85.1624,14111.0
2018-01-24 12:10:00,91.42,91.52,91.18,91.34,17187.0,85.1344,85.2275,84.9109,85.0599,17187.0
2018-01-24 12:20:00,91.29,91.31,91.06,91.11,17372.0,85.0134,85.032,84.7992,84.8457,17372.0
2018-01-24 12:30:00,91.14,91.31,91.1,91.1,12738.0,84.8737,85.032,84.8364,84.8364,12738.0
2018-01-24 12:40:00,91.1,91.31,91.06,91.27,9818.0,84.8364,85.032,84.7992,84.9947,9818.0
2018-01-24 12:50:00,91.33,91.36,91.22,91.3,12820.0,85.0506,85.0785,84.9482,85.0227,12820.0
2018-01-24 13:00:00,91.34,91.34,91.21,91.22,7796.0,85.0599,85.0599,84.9389,84.9482,7796.0
2018-01-24 13:10:00,91.21,91.28,91.17,91.23,17146.0,84.9389,85.004,84.9016,84.9575,17146.0
2018-01-24 13:20:00,91.24,91.27,91.06,91.23,9129.0,84.9668,84.9947,84.7992,84.9575,9129.0
2018-01-24 13:30:00,91.21,91.4,91.21,91.36,16333.0,84.9389,85.1158,84.9389,85.0785,16333.0
2018-01-24 13:40:00,91.37,91.41,91.28,91.37,15117.0,85.0879,85.1251,85.004,85.0879,15117.0
2018-01-24 13:50:00,91.38,91.49,91.33,91.38,20165.0,85.0972,85.1996,85.0506,85.0972,20165.0
2018-01-24 14:00:00,91.39,91.47,91.31,91.33,9186.0,85.1065,85.181,85.032,85.0506,9186.0
2018-01-24 14:10:00,91.32,91.48,91.28,91.45,10152.0,85.0413,85.1903,85.004,85.1624,10152.0
2018-01-24 14:20:00,91.48,91.58,91.48,91.58,10545.0,85.1903,85.2834,85.1903,85.2834,10545.0
2018-01-24 14:30:00,91.6,91.6,91.51,91.56,11850.0,85.302,85.302,85.2182,85.2648,11850.0
2018-01-24 14:40:00,91.55,91.71,91.53,91.68,13121.0,85.2555,85.4045,85.2369,85.3765,13121.0
2018-01-24 14:50:00,91.68,91.7,91.62,91.63,9120.0,85.3765,85.3952,85.3207,85.33,9120.0
2018-01-24 15:00:00,91.63,91.63,91.5,91.62,17902.0,85.33,85.33,85.2089,85.3207,17902.0
2018-01-24 15:10:00,91.62,91.62,91.47,91.53,18686.0,85.3207,85.3207,85.181,85.2369,18686.0
2018-01-24 15:20:00,91.52,91.66,91.52,91.58,16299.0,85.2275,85.3579,85.2275,85.2834,16299.0
2018-01-24 15:30:00,91.58,91.63,91.48,91.55,29536.0,85.2834,85.33,85.1903,85.2555,29536.0
2018-01-24 15:40:00,91.56,91.74,91.51,91.64,37864.0,85.2648,85.4324,85.2182,85.3393,37864.0
2018-01-24 15:50:00,91.64,91.64,91.44,91.5,102930.0,85.3393,85.3393,85.153,85.2089,102930.0
2018-01-25 09:30:00,92.02,92.78,91.91,92.7,81937.0,85.6932,86.4009,85.5907,86.3264,81937.0
2018-01-25 09:40:00,92.54,93.25,92.54,93.11,71721.0,86.1774,86.8386,86.1774,86.7082,71721.0
2018-01-25 09:50:00,93.05,93.09,92.71,92.87,34390.0,86.6524,86.6896,86.3357,86.4847,34390.0
2018-01-25 10:00:00,92.81,92.89,92.54,92.64,28388.0,86.4289,86.5034,86.1774,86.2705,28388.0
2018-01-25 10:10:00,92.56,92.86,92.15,92.86,37234.0,86.196,86.4754,85.8142,86.4754,37234.0
2018-01-25 10:20:00,92.85,93.06,92.54,92.62,20613.0,86.4661,86.6617,86.1774,86.2519,20613.0
2018-01-25 10:30:00,92.53,92.91,92.53,92.63,57847.0,86.1681,86.522,86.1681,86.2612,57847.0
2018-01-25 10:40:00,92.6,92.74,92.05,92.09,79387.0,86.2333,86.3637,85.7211,85.7584,79387.0
2018-01-25 10:50:00,92.07,92.45,92.06,92.29,34837.0,85.7397,86.0936,85.7304,85.9446,34837.0
2018-01-25 11:00:00,92.28,92.5,92.2,92.36,34596.0,85.9353,86.1402,85.8608,86.0098,34596.0
2018-01-25 11:10:00,92.35,92.52,92.33,92.47,16541.0,86.0005,86.1588,85.9819,86.1122,16541.0
2018-01-25 11:20:00,92.51,92.54,92.14,92.19,48637.0,86.1495,86.1774,85.8049,85.8515,48637.0
2018-01-25 11:30:00,92.19,92.39,91.92,92.39,34286.0,85.8515,86.0377,85.6,86.0377,34286.0
2018-01-25 11:40:00,92.33,92.36,92.04,92.09,59037.0,85.9819,86.0098,85.7118,85.7584,59037.0
2018-01-25 11:50:00,92.07,92.25,91.85,92.2,79855.0,85.7397,85.9074,85.5349,85.8608,79855.0
2018-01-25 12:00:00,92.2,92.25,92.15,92.15,20900.0,85.8608,85.9074,85.8142,85.8142,20900.0
2018-01-25 12:10:00,92.17,92.28,92.14,92.22,17456.0,85.8329,85.9353,85.8049,85.8794,17456.0
2018-01-25 12:20:00,92.2,92.4,92.08,92.4,50686.0,85.8608,86.047,85.749,86.047,50686.0
2018-01-25 12:30:00,92.4,92.45,92.33,92.38,34736.0,86.047,86.0936,85.9819,86.0284,34736.0
2018-01-25 12:40:00,92.36,92.42,92.32,92.4,34752.0,86.0098,86.0657,85.9725,86.047,34752.0
2018-01-25 12:50:00,92.38,92.4,92.32,92.39,7125.0,86.0284,86.047,85.9725,86.0377,7125.0
2018-01-25 13:00:00,92.39,92.42,92.25,92.38,34468.0,86.0377,86.0657,85.9074,86.0284,34468.0
2018-01-25 13:10:00,92.42,92.47,92.34,92.42,96133.0,86.0657,86.1122,85.9912,86.0657,96133.0
2018-01-25 13:20:00,92.39,92.39,92.29,92.36,18468.0,86.0377,86.0377,85.9446,86.0098,18468.0
2018-01-25 13:30:00,92.38,92.4,92.32,92.38,4398.0,86.0284,86.047,85.9725,86.0284,4398.0
2018-01-25 13:40:00,92.38,92.49,92.35,92.42,17554.0,86.0284,86.1309,86.0005,86.0657,17554.0
2018-01-25 13:50:00,92.44,92.46,92.38,92.42,5732.0,86.0843,86.1029,86.0284,86.0657,5732.0
2018-01-25 14:00:00,92.39,92.48,92.34,92.45,12030.0,86.0377,86.1215,85.9912,86.0936,12030.0
2018-01-25 14:10:00,92.47,92.47,92.24,92.37,15418.0,86.1122,86.1122,85.898,86.0191,15418.0
2018-01-25 14:20:00,92.36,92.36,92.24,92.34,10355.0,86.0098,86.0098,85.898,85.9912,10355.0
2018-01-25 14:30:00,92.33,92.47,92.31,92.35,17328.0,85.9819,86.1122,85.9632,86.0005,17328.0
2018-01-25 14:40:00,92.4,92.47,92.35,92.47,21750.0,86.047,86.1122,86.0005,86.1122,21750.0
2018-01-25 14:50:00,92.46,92.61,92.38,92.57,11913.0,86.1029,86.2426,86.0284,86.2054,11913.0
2018-01-25 15:00:00,92.56,92.72,92.49,92.62,27733.0,86.196,86.345,86.1309,86.2519,27733.0
2018-01-25 15:10:00,92.65,92.71,92.5,92.69,25551.0,86.2799,86.3357,86.1402,86.3171,25551.0
2018-01-25 15:20:00,92.67,92.75,92.37,92.61,60521.0,86.2985,86.373,86.0191,86.2426,60521.0
2018-01-25 15:30:00,92.6,92.61,92.5,92.53,40049.0,86.2333,86.2426,86.1402,86.1681,40049.0
2018-01-25 15:40:00,92.56,92.67,92.52,92.64,66556.0,86.196,86.2985,86.1588,86.2705,66556.0
2018-01-25 15:50:00,92.63,92.85,92.63,92.8,167588.0,86.2612,86.4661,86.2612,86.4195,167588.0
2018-01-26 09:30:00,93.06,93.14,92.72,93.13,52421.0,86.6617,86.7362,86.345,86.7269,52421.0
2018-01-26 09:40:00,93.13,93.36,93.11,93.33,15608.0,86.7269,86.941,86.7082,86.9131,15608.0
2018-01-26 09:50:00,93.37,93.63,93.33,93.63,33176.0,86.9503,87.1925,86.9131,87.1925,33176.0
2018-01-26 10:00:00,93.64,94.38,93.63,94.34,88162.0,87.2018,87.8909,87.1925,87.8537,88162.0
2018-01-26 10:10:00,94.33,94.57,94.23,94.32,130996.0,87.8443,88.0678,87.7512,87.835,130996.0
2018-01-26 10:20:00,94.33,94.53,94.18,94.24,41141.0,87.8443,88.0306,87.7047,87.7605,41141.0
2018-01-26 10:30:00,94.24,94.65,94.22,94.62,33885.0,87.7605,88.1423,87.7419,88.1144,33885.0
2018-01-26 10:40:00,94.61,94.8,94.56,94.57,62815.0,88.1051,88.282,88.0585,88.0678,62815.0
2018-01-26 10:50:00,94.57,94.86,94.57,94.75,66169.0,88.0678,88.3379,88.0678,88.2355,66169.0
2018-01-26 11:00:00,94.77,94.88,94.27,94.36,108291.0,88.2541,88.3565,87.7885,87.8723,108291.0
2018-01-26 11:10:00,94.35,94.57,94.32,94.4,32258.0,87.863,88.0678,87.835,87.9095,32258.0
2018-01-26 11:20:00,94.41,94.79,94.41,94.7,61103.0,87.9188,88.2727,87.9188,88.1889,61103.0
2018-01-26 11:30:00,94.73,94.81,94.7,94.74,23317.0,88.2168,88.2913,88.1889,88.2262,23317.0
2018-01-26 11:40:00,94.75,94.76,94.67,94.7,25053.0,88.2355,88.2448,88.161,88.1889,25053.0
2018-01-26 11:50:00,94.69,94.88,94.61,94.88,77335.0,88.1796,88.3565,88.1051,88.3565,77335.0
2018-01-26 12:00:00,94.85,95.0,94.79,94.91,114686.0,88.3286,88.4683,88.2727,88.3845,114686.0
2018-01-26 12:10:00,94.91,94.93,94.76,94.84,26238.0,88.3845,88.4031,88.2448,88.3193,26238.0
2018-01-26 12:20:00,94.86,95.0,94.82,94.98,33828.0,88.3379,88.4683,88.3007,88.4497,33828.0
2018-01-26 12:30:00,94.97,95.26,94.94,95.26,72062.0,88.4403,88.7104,88.4124,88.7104,72062.0
2018-01-26 12:40:00,95.24,95.43,95.21,95.43,47871.0,88.6918,88.8687,88.6638,88.8687,47871.0
2018-01-26 12:50:00,95.43,95.59,95.43,95.56,48647.0,88.8687,89.0177,88.8687,88.9898,48647.0
2018-01-26 13:00:00,95.55,95.57,95.19,95.31,26451.0,88.9805,88.9991,88.6452,88.757,26451.0
2018-01-26 13:10:00,95.29,95.47,95.29,95.44,18569.0,88.7383,88.906,88.7383,88.878,18569.0
2018-01-26 13:20:00,95.47,95.58,95.46,95.49,21710.0,88.906,89.0084,88.8967,88.9246,21710.0
2018-01-26 13:30:00,95.47,95.56,95.44,95.52,20786.0,88.906,88.9898,88.878,88.9525,20786.0
2018-01-26 13:40:00,95.53,95.75,95.52,95.68,62890.0,88.9618,89.1667,88.9525,89.1015,62890.0
2018-01-26 13:50:00,95.71,95.72,95.58,95.64,44164.0,89.1295,89.1388,89.0084,89.0643,44164.0
2018-01-26 14:00:00,95.64,95.88,95.58,95.88,88690.0,89.0643,89.2878,89.0084,89.2878,88690.0
2018-01-26 14:10:00,95.88,95.92,95.8,95.83,56623.0,89.2878,89.325,89.2133,89.2412,56623.0
2018-01-26 14:20:00,95.83,95.99,95.79,95.91,38533.0,89.2412,89.3902,89.204,89.3157,38533.0
2018-01-26 14:30:00,95.91,95.95,95.81,95.94,65361.0,89.3157,89.353,89.2226,89.3436,65361.0
2018-01-26 14:40:00,95.95,96.18,95.94,96.14,52940.0,89.353,89.5671,89.3436,89.5299,52940.0
2018-01-26 14:50:00,96.14,96.17,96.03,96.13,38018.0,89.5299,89.5578,89.4275,89.5206,38018.0
2018-01-26 15:00:00,96.11,96.38,96.11,96.34,50763.0,89.502,89.7534,89.502,89.7161,50763.0
2018-01-26 15:10:00,96.33,96.8,96.32,96.78,76401.0,89.7068,90.1445,89.6975,90.1259,76401.0
2018-01-26 15:20:00,96.76,96.99,96.74,96.91,111793.0,90.1073,90.3215,90.0886,90.247,111793.0
2018-01-26 15:30:00,96.92,96.97,96.85,96.88,133401.0,90.2563,90.3028,90.1911,90.219,133401.0
2018-01-26 15:40:00,96.89,97.0,96.87,96.96,152273.0,90.2283,90.3308,90.2097,90.2935,152273.0
2018-01-26 15:50:00,96.97,97.12,96.9,97.05,316091.0,90.3028,90.4425,90.2376,90.3773,316091.0
2018-01-29 09:30:00,96.76,96.93,96.36,96.69,63860.0,90.1073,90.2656,89.7348,90.0421,63860.0
2018-01-29 09:40:00,96.74,96.97,96.61,96.71,31244.0,90.0886,90.3028,89.9676,90.0607,31244.0
2018-01-29 09:50:00,96.75,97.25,96.72,97.19,65517.0,90.098,90.5636,90.07,90.5077,65517.0
2018-01-29 10:00:00,97.19,97.5,97.12,97.46,57177.0,90.5077,90.7964,90.4425,90.7591,57177.0
2018-01-29 10:10:00,97.49,97.74,97.41,97.46,107855.0,90.7871,91.0199,90.7126,90.7591,107855.0
2018-01-29 10:20:00,97.49,97.67,97.25,97.5,46366.0,90.7871,90.9547,90.5636,90.7964,46366.0
2018-01-29 10:30:00,97.5,97.54,97.11,97.16,32801.0,90.7964,90.8336,90.4332,90.4798,32801.0
2018-01-29 10:40:00,97.16,97.2,96.86,97.15,41723.0,90.4798,90.517,90.2004,90.4705,41723.0
2018-01-29 10:50:00,97.15,97.3,97.11,97.14,55407.0,90.4705,90.6101,90.4332,90.4611,55407.0
2018-01-29 11:00:00,97.15,97.17,96.97,97.02,39383.0,90.4705,90.4891,90.3028,90.3494,39383.0
2018-01-29 11:10:00,97.03,97.19,96.99,97.11,21197.0,90.3587,90.5077,90.3215,90.4332,21197.0
2018-01-29 11:20:00,97.14,97.69,97.1,97.65,286056.0,90.4611,90.9733,90.4239,90.9361,286056.0
2018-01-29 11:30:00,97.62,97.94,97.62,97.94,49994.0,90.9081,91.2061,90.9081,91.2061,49994.0
2018-01-29 11:40:00,97.93,98.07,97.78,97.84,58500.0,91.1968,91.3272,91.0571,91.113,58500.0
2018-01-29 11:50:00,97.83,98.09,97.82,97.86,26709.0,91.1037,91.3458,91.0944,91.1316,26709.0
2018-01-29 12:00:00,97.83,98.09,97.83,98.09,24524.0,91.1037,91.3458,91.1037,91.3458,24524.0
2018-01-29 12:10:00,98.07,98.36,98.07,98.32,33253.0,91.3272,91.5973,91.3272,91.56,33253.0
2018-01-29 12:20:00,98.31,98.42,98.17,98.2,37519.0,91.5507,91.6531,91.4203,91.4483,37519.0
2018-01-29 12:30:00,98.22,98.3,98.21,98.25,44186.0,91.4669,91.5414,91.4576,91.4948,44186.0
2018-01-29 12:40:00,98.25,98.26,97.92,97.92,35568.0,91.4948,91.5041,91.1875,91.1875,35568.0
2018-01-29 12:50:00,97.89,97.97,97.85,97.92,21728.0,91.1596,91.2341,91.1223,91.1875,21728.0
2018-01-29 13:00:00,97.89,97.97,97.84,97.92,19305.0,91.1596,91.2341,91.113,91.1875,19305.0
2018-01-29 13:10:00,97.9,98.2,97.89,98.06,32408.0,91.1689,91.4483,91.1596,91.3179,32408.0
2018-01-29 13:20:00,98.04,98.04,97.93,97.95,18115.0,91.2993,91.2993,91.1968,91.2155,18115.0
2018-01-29 13:30:00,97.94,97.94,97.82,97.83,43865.0,91.2061,91.2061,91.0944,91.1037,43865.0
2018-01-29 13:40:00,97.84,97.89,97.83,97.89,23423.0,91.113,91.1596,91.1037,91.1596,23423.0
2018-01-29 13:50:00,97.89,97.93,97.82,97.91,33971.0,91.1596,91.1968,91.0944,91.1782,33971.0
2018-01-29 14:00:00,97.89,97.94,97.85,97.91,44889.0,91.1596,91.2061,91.1223,91.1782,44889.0
2018-01-29 14:10:00,97.9,98.14,97.88,98.05,28533.0,91.1689,91.3924,91.1503,91.3086,28533.0
2018-01-29 14:20:00,98.06,98.06,97.84,97.91,64920.0,91.3179,91.3179,91.113,91.1782,64920.0
2018-01-29 14:30:00,97.91,98.21,97.9,98.09,83189.0,91.1782,91.4576,91.1689,91.3458,83189.0
2018-01-29 14:40:00,98.12,98.19,98.06,98.11,49243.0,91.3738,91.439,91.3179,91.3645,49243.0
2018-01-29 14:50:00,98.1,98.16,97.82,97.88,236950.0,91.3551,91.411,91.0944,91.1503,236950.0
2018-01-29 15:00:00,97.89,97.93,97.83,97.92,67893.0,91.1596,91.1968,91.1037,91.1875,67893.0
2018-01-29 15:10:00,97.92,98.08,97.92,97.98,73960.0,91.1875,91.3365,91.1875,91.2434,73960.0
2018-01-29 15:20:00,97.98,98.0,97.79,97.79,148916.0,91.2434,91.262,91.0665,91.0665,148916.0
2018-01-29 15:30:00,97.82,97.82,97.41,97.48,143710.0,91.0944,91.0944,90.7126,90.7778,143710.0
2018-01-29 15:40:00,97.46,97.56,97.33,97.53,226274.0,90.7591,90.8523,90.6381,90.8243,226274.0
2018-01-29 15:50:00,97.53,97.86,97.46,97.61,346231.0,90.8243,91.1316,90.7591,90.8988,346231.0
2018-01-30 09:30:00,101.55,104.48,101.55,102.29,445351.0,94.5679,97.2965,94.5679,95.2571,445351.0
2018-01-30 09:40:00,102.07,105.32,101.0,104.28,374663.0,95.0522,98.0787,94.0557,97.1102,374663.0
2018-01-30 09:50:00,104.13,105.88,104.04,105.36,299219.0,96.9705,98.6002,96.8867,98.116,299219.0
2018-01-30 10:00:00,105.33,106.84,105.0,106.28,397471.0,98.088,99.4942,97.7807,98.9727,397471.0
2018-01-30 10:10:00,106.28,106.3,103.26,103.26,219220.0,98.9727,98.9913,96.1604,96.1604,219220.0
2018-01-30 10:20:00,103.31,103.63,102.16,102.6,188517.0,96.2069,96.5049,95.136,95.5457,188517.0
2018-01-30 10:30:00,102.68,103.37,102.3,102.77,150239.0,95.6202,96.2628,95.2664,95.7041,150239.0
2018-01-30 10:40:00,102.76,103.58,102.72,103.33,171481.0,95.6947,96.4584,95.6575,96.2255,171481.0
2018-01-30 10:50:00,103.29,103.91,102.88,103.7,125468.0,96.1883,96.7657,95.8065,96.5701,125468.0
2018-01-30 11:00:00,103.68,103.69,102.35,102.97,113944.0,96.5515,96.5608,95.3129,95.8903,113944.0
2018-01-30 11:10:00,103.02,103.62,102.95,103.62,129975.0,95.9369,96.4956,95.8717,96.4956,129975.0
2018-01-30 11:20:00,103.61,103.78,103.01,103.2,124310.0,96.4863,96.6446,95.9276,96.1045,124310.0
2018-01-30 11:30:00,103.2,103.2,102.82,102.85,56547.0,96.1045,96.1045,95.7506,95.7786,56547.0
2018-01-30 11:40:00,102.84,103.09,102.8,102.9,55609.0,95.7692,96.0021,95.732,95.8251,55609.0
2018-01-30 11:50:00,102.91,102.98,102.61,102.67,49544.0,95.8344,95.8996,95.5551,95.6109,49544.0
2018-01-30 12:00:00,102.67,102.86,102.47,102.66,89872.0,95.6109,95.7879,95.4247,95.6016,89872.0
2018-01-30 12:10:00,102.63,102.76,102.26,102.6,86747.0,95.5737,95.6947,95.2291,95.5457,86747.0
2018-01-30 12:20:00,102.61,102.76,102.19,102.71,41827.0,95.5551,95.6947,95.1639,95.6482,41827.0
2018-01-30 12:30:00,102.75,103.29,102.68,103.24,71230.0,95.6854,96.1883,95.6202,96.1417,71230.0
2018-01-30 12:40:00,103.16,103.47,103.16,103.22,84028.0,96.0672,96.3559,96.0672,96.1231,84028.0
2018-01-30 12:50:00,103.22,103.28,102.69,102.73,33451.0,96.1231,96.179,95.6296,95.6668,33451.0
2018-01-30 13:00:00,102.73,102.97,102.45,102.46,78089.0,95.6668,95.8903,95.4061,95.4154,78089.0
2018-01-30 13:10:00,102.55,102.69,102.3,102.62,45692.0,95.4992,95.6296,95.2664,95.5644,45692.0
2018-01-30 13:20:00,102.7,102.81,102.31,102.52,56533.0,95.6389,95.7413,95.2757,95.4712,56533.0
2018-01-30 13:30:00,102.53,102.62,102.32,102.38,77744.0,95.4806,95.5644,95.285,95.3409,77744.0
2018-01-30 13:40:00,102.33,102.96,102.23,102.67,64671.0,95.2943,95.881,95.2012,95.6109,64671.0
2018-01-30 13:50:00,102.72,103.24,102.59,102.94,61898.0,95.6575,96.1417,95.5364,95.8624,61898.0
2018-01-30 14:00:00,103.01,103.05,102.65,102.65,35817.0,95.9276,95.9648,95.5923,95.5923,35817.0
2018-01-30 14:10:00,102.64,102.88,102.62,102.79,76857.0,95.583,95.8065,95.5644,95.7227,76857.0
2018-01-30 14:20:00,102.84,102.84,102.44,102.57,91138.0,95.7692,95.7692,95.3967,95.5178,91138.0
2018-01-30 14:30:00,102.58,102.69,102.41,102.41,94284.0,95.5271,95.6296,95.3688,95.3688,94284.0
2018-01-30 14:40:00,102.48,102.54,101.96,102.45,128431.0,95.434,95.4899,94.9497,95.4061,128431.0
2018-01-30 14:50:00,102.47,102.77,102.36,102.56,78776.0,95.4247,95.7041,95.3222,95.5085,78776.0
2018-01-30 15:00:00,102.56,102.61,102.04,102.04,87703.0,95.5085,95.5551,95.0242,95.0242,87703.0
2018-01-30 15:10:00,102.03,102.09,101.97,102.03,163932.0,95.0149,95.0708,94.9591,95.0149,163932.0
2018-01-30 15:20:00,102.04,102.05,101.57,101.65,92232.0,95.0242,95.0336,94.5866,94.6611,92232.0
2018-01-30 15:30:00,101.69,101.94,101.62,101.63,182134.0,94.6983,94.9311,94.6331,94.6424,182134.0
2018-01-30 15:40:00,101.64,102.17,101.57,102.14,167794.0,94.6517,95.1453,94.5866,95.1174,167794.0
2018-01-30 15:50:00,102.13,102.13,101.37,101.45,331058.0,95.1081,95.1081,94.4003,94.4748,331058.0
2018-01-31 09:30:00,102.0,103.05,101.35,103.05,173134.0,94.987,95.9648,94.3817,95.9648,173134.0
2018-01-31 09:40:00,102.94,103.18,102.16,102.18,53340.0,95.8624,96.0859,95.136,95.1546,53340.0
2018-01-31 09:50:00,102.17,102.25,101.74,101.74,93173.0,95.1453,95.2198,94.7449,94.7449,93173.0
2018-01-31 10:00:00,101.81,101.91,101.68,101.69,60699.0,94.8101,94.9032,94.689,94.6983,60699.0
2018-01-31 10:10:00,101.69,102.01,101.6,101.94,66815.0,94.6983,94.9963,94.6145,94.9311,66815.0
2018-01-31 10:20:00,101.93,101.99,101.21,101.21,55575.0,94.9218,94.9777,94.2513,94.2513,55575.0
2018-01-31 10:30:00,101.21,101.43,100.87,100.98,76831.0,94.2513,94.4562,93.9347,94.0371,76831.0
2018-01-31 10:40:00,100.98,101.06,100.32,100.32,73425.0,94.0371,94.1116,93.4225,93.4225,73425.0
2018-01-31 10:50:00,100.37,101.18,100.36,100.89,139692.0,93.4691,94.2234,93.4598,93.9533,139692.0
2018-01-31 11:00:00,100.91,100.93,100.69,100.84,34372.0,93.9719,93.9906,93.7671,93.9067,34372.0
2018-01-31 11:10:00,100.82,100.82,100.37,100.6,49551.0,93.8881,93.8881,93.4691,93.6833,49551.0
2018-01-31 11:20:00,100.6,100.75,100.48,100.63,72852.0,93.6833,93.8229,93.5715,93.7112,72852.0
2018-01-31 11:30:00,100.65,100.71,100.32,100.55,114901.0,93.7298,93.7857,93.4225,93.6367,114901.0
2018-01-31 11:40:00,100.6,100.78,100.49,100.61,42818.0,93.6833,93.8509,93.5808,93.6926,42818.0
2018-01-31 11:50:00,100.57,100.69,100.53,100.54,31438.0,93.6553,93.7671,93.6181,93.6274,31438.0
2018-01-31 12:00:00,100.54,101.1,100.51,101.0,91318.0,93.6274,94.1489,93.5994,94.0557,91318.0
2018-01-31 12:10:00,100.91,101.06,100.84,101.02,27362.0,93.9719,94.1116,93.9067,94.0744,27362.0
2018-01-31 12:20:00,101.06,101.36,100.84,101.28,26828.0,94.1116,94.391,93.9067,94.3165,26828.0
2018-01-31 12:30:00,101.31,101.84,101.31,101.56,114095.0,94.3444,94.838,94.3444,94.5772,114095.0
2018-01-31 12:40:00,101.64,101.93,101.61,101.79,30546.0,94.6517,94.9218,94.6238,94.7914,30546.0
2018-01-31 12:50:00,101.78,101.79,101.54,101.55,32067.0,94.7821,94.7914,94.5586,94.5679,32067.0
2018-01-31 13:00:00,101.54,101.59,101.37,101.49,14016.0,94.5586,94.6052,94.4003,94.5121,14016.0
2018-01-31 13:10:00,101.48,101.56,101.42,101.45,25297.0,94.5027,94.5772,94.4469,94.4748,25297.0
2018-01-31 13:20:00,101.46,101.53,101.29,101.29,27818.0,94.4841,94.5493,94.3258,94.3258,27818.0
2018-01-31 13:30:00,101.28,101.35,101.08,101.14,33745.0,94.3165,94.3817,94.1302,94.1861,33745.0
2018-01-31 13:40:00,101.17,101.41,101.17,101.24,20093.0,94.2141,94.4376,94.2141,94.2792,20093.0
2018-01-31 13:50:00,101.23,101.24,101.01,101.01,21418.0,94.2699,94.2792,94.0651,94.0651,21418.0
2018-01-31 14:00:00,101.0,101.24,101.0,101.12,40503.0,94.0557,94.2792,94.0557,94.1675,40503.0
2018-01-31 14:10:00,101.12,101.15,100.96,101.03,25525.0,94.1675,94.1954,94.0185,94.0837,25525.0
2018-01-31 14:20:00,101.07,101.11,100.74,100.82,66682.0,94.1209,94.1582,93.8136,93.8881,66682.0
2018-01-31 14:30:00,100.83,101.05,100.8,100.99,42609.0,93.8974,94.1023,93.8695,94.0464,42609.0
2018-01-31 14:40:00,101.01,101.14,100.78,100.78,42343.0,94.0651,94.1861,93.8509,93.8509,42343.0
2018-01-31 14:50:00,100.78,100.85,100.4,100.59,80297.0,93.8509,93.9161,93.497,93.6739,80297.0
2018-01-31 15:00:00,100.59,100.62,100.24,100.44,71858.0,93.6739,93.7019,93.348,93.5343,71858.0
2018-01-31 15:10:00,100.47,100.48,100.28,100.35,70413.0,93.5622,93.5715,93.3853,93.4504,70413.0
2018-01-31 15:20:00,100.37,100.63,100.29,100.62,97079.0,93.4691,93.7112,93.3946,93.7019,97079.0
2018-01-31 15:30:00,100.62,101.14,100.57,101.0,104322.0,93.7019,94.1861,93.6553,94.0557,104322.0
2018-01-31 15:40:00,100.99,101.19,100.98,101.06,134464.0,94.0464,94.2327,94.0371,94.1116,134464.0
2018-01-31 15:50:00,101.06,101.23,101.03,101.16,190559.0,94.1116,94.2699,94.0837,94.2047,190559.0
2018-02-01 09:30:00,100.75,101.69,100.29,101.29,113789.0,93.8229,94.6983,93.3946,94.3258,113789.0
2018-02-01 09:40:00,101.14,101.3,100.99,101.21,45359.0,94.1861,94.3351,94.0464,94.2513,45359.0
2018-02-01 09:50:00,101.18,101.39,100.63,101.35,101288.0,94.2234,94.4189,93.7112,94.3817,101288.0
2018-02-01 10:00:00,101.34,102.62,101.29,102.51,79822.0,94.3724,95.5644,94.3258,95.4619,79822.0
2018-02-01 10:10:00,102.56,103.11,102.19,102.27,91000.0,95.5085,96.0207,95.1639,95.2384,91000.0
2018-02-01 10:20:00,102.29,102.74,102.22,102.63,83314.0,95.2571,95.6761,95.1919,95.5737,83314.0
2018-02-01 10:30:00,102.67,102.72,102.23,102.37,58200.0,95.6109,95.6575,95.2012,95.3316,58200.0
2018-02-01 10:40:00,102.35,102.41,101.9,102.28,39162.0,95.3129,95.3688,94.8939,95.2477,39162.0
2018-02-01 10:50:00,102.27,102.46,101.93,102.46,38557.0,95.2384,95.4154,94.9218,95.4154,38557.0
2018-02-01 11:00:00,102.4,102.5,102.13,102.17,31084.0,95.3595,95.4526,95.1081,95.1453,31084.0
2018-02-01 11:10:00,102.17,102.17,101.56,101.76,51387.0,95.1453,95.1453,94.5772,94.7635,51387.0
2018-02-01 11:20:00,101.84,102.2,101.69,102.17,70145.0,94.838,95.1732,94.6983,95.1453,70145.0
2018-02-01 11:30:00,102.2,102.99,102.16,102.87,44526.0,95.1732,95.9089,95.136,95.7972,44526.0
2018-02-01 11:40:00,102.89,103.17,102.68,102.69,64039.0,95.8158,96.0766,95.6202,95.6296,64039.0
2018-02-01 11:50:00,102.71,103.23,102.52,103.12,57245.0,95.6482,96.1324,95.4712,96.03,57245.0
2018-02-01 12:00:00,103.1,103.1,102.68,103.01,48506.0,96.0114,96.0114,95.6202,95.9276,48506.0
2018-02-01 12:10:00,103.02,103.45,103.0,103.45,31208.0,95.9369,96.3373,95.9182,96.3373,31208.0
2018-02-01 12:20:00,103.45,103.55,102.9,102.96,39823.0,96.3373,96.4304,95.8251,95.881,39823.0
2018-02-01 12:30:00,102.97,103.16,102.9,103.15,51186.0,95.8903,96.0672,95.8251,96.0579,51186.0
2018-02-01 12:40:00,103.15,103.17,102.99,103.09,46572.0,96.0579,96.0766,95.9089,96.0021,46572.0
2018-02-01 12:50:00,103.07,103.14,102.88,102.95,29724.0,95.9834,96.0486,95.8065,95.8717,29724.0
2018-02-01 13:00:00,102.96,103.57,102.96,103.24,54752.0,95.881,96.449,95.881,96.1417,54752.0
2018-02-01 13:10:00,103.26,103.31,103.04,103.26,34936.0,96.1604,96.2069,95.9555,96.1604,34936.0
2018-02-01 13:20:00,103.28,103.34,103.18,103.29,23654.0,96.179,96.2349,96.0859,96.1883,23654.0
2018-02-01 13:30:00,103.31,103.32,103.07,103.2,44086.0,96.2069,96.2162,95.9834,96.1045,44086.0
2018-02-01 13:40:00,103.17,103.18,102.86,103.01,77282.0,96.0766,96.0859,95.7879,95.9276,77282.0
2018-02-01 13:50:00,103.0,103.18,102.76,102.83,43128.0,95.9182,96.0859,95.6947,95.7599,43128.0
2018-02-01 14:00:00,102.83,103.1,102.82,102.98,45997.0,95.7599,96.0114,95.7506,95.8996,45997.0
2018-02-01 14:10:00,102.98,103.12,102.58,102.99,82662.0,95.8996,96.03,95.5271,95.9089,82662.0
2018-02-01 14:20:00,103.0,103.07,102.85,103.05,41775.0,95.9182,95.9834,95.7786,95.9648,41775.0
2018-02-01 14:30:00,103.05,103.06,102.75,102.85,53002.0,95.9648,95.9741,95.6854,95.7786,53002.0
2018-02-01 14:40:00,102.86,102.96,102.82,102.82,48573.0,95.7879,95.881,95.7506,95.7506,48573.0
2018-02-01 14:50:00,102.82,103.01,102.73,102.99,35875.0,95.7506,95.9276,95.6668,95.9089,35875.0
2018-02-01 15:00:00,103.01,103.1,102.89,102.97,72593.0,95.9276,96.0114,95.8158,95.8903,72593.0
2018-02-01 15:10:00,102.97,102.97,102.64,102.64,51109.0,95.8903,95.8903,95.583,95.583,51109.0
2018-02-01 15:20:00,102.66,102.67,102.46,102.53,57387.0,95.6016,95.6109,95.4154,95.4806,57387.0
2018-02-01 15:30:00,102.51,102.51,102.17,102.29,99607.0,95.4619,95.4619,95.1453,95.2571,99607.0
2018-02-01 15:40:00,102.28,102.48,102.19,102.43,107656.0,95.2477,95.434,95.1639,95.3874,107656.0
2018-02-01 15:50:00,102.44,102.5,102.24,102.26,210727.0,95.3967,95.4526,95.2105,95.2291,210727.0
2018-02-02 09:30:00,101.54,102.14,101.46,101.85,66152.0,94.5586,95.1174,94.4841,94.8473,66152.0
2018-02-02 09:40:00,101.78,102.19,101.66,102.19,33938.0,94.7821,95.1639,94.6704,95.1639,33938.0
2018-02-02 09:50:00,102.15,102.25,101.9,101.98,67990.0,95.1267,95.2198,94.8939,94.9684,67990.0
2018-02-02 10:00:00,101.99,102.09,101.26,101.28,58178.0,94.9777,95.0708,94.2979,94.3165,58178.0
2018-02-02 10:10:00,101.29,101.32,101.09,101.2,59356.0,94.3258,94.3537,94.1396,94.242,59356.0
2018-02-02 10:20:00,101.24,101.25,101.01,101.09,53296.0,94.2792,94.2886,94.0651,94.1396,53296.0
2018-02-02 10:30:00,101.1,101.19,100.97,101.02,37038.0,94.1489,94.2327,94.0278,94.0744,37038.0
2018-02-02 10:40:00,101.04,101.19,100.7,100.8,37519.0,94.093,94.2327,93.7764,93.8695,37519.0
2018-02-02 10:50:00,100.8,101.0,100.47,100.75,55996.0,93.8695,94.0557,93.5622,93.8229,55996.0
2018-02-02 11:00:00,100.74,100.83,100.31,100.48,45913.0,93.8136,93.8974,93.4132,93.5715,45913.0
2018-02-02 11:10:00,100.47,100.75,100.16,100.2,37371.0,93.5622,93.8229,93.2735,93.3108,37371.0
2018-02-02 11:20:00,100.19,100.45,100.1,100.45,62056.0,93.3014,93.5436,93.2176,93.5436,62056.0
2018-02-02 11:30:00,100.41,100.6,100.32,100.32,24501.0,93.5063,93.6833,93.4225,93.4225,24501.0
2018-02-02 11:40:00,100.4,100.5,100.22,100.38,29041.0,93.497,93.5901,93.3294,93.4784,29041.0
2018-02-02 11:50:00,100.41,100.51,100.28,100.31,51206.0,93.5063,93.5994,93.3853,93.4132,51206.0
2018-02-02 12:00:00,100.22,100.51,100.22,100.36,29872.0,93.3294,93.5994,93.3294,93.4598,29872.0
2018-02-02 12:10:00,100.37,100.83,100.28,100.82,27627.0,93.4691,93.8974,93.3853,93.8881,27627.0
2018-02-02 12:20:00,100.83,101.0,100.75,100.97,53105.0,93.8974,94.0557,93.8229,94.0278,53105.0
2018-02-02 12:30:00,100.96,101.01,100.82,100.89,52724.0,94.0185,94.0651,93.8881,93.9533,52724.0
2018-02-02 12:40:00,100.9,100.9,100.78,100.8,13755.0,93.9626,93.9626,93.8509,93.8695,13755.0
2018-02-02 12:50:00,100.77,100.86,100.57,100.83,16551.0,93.8416,93.9254,93.6553,93.8974,16551.0
2018-02-02 13:00:00,100.79,100.9,100.64,100.89,16847.0,93.8602,93.9626,93.7205,93.9533,16847.0
2018-02-02 13:10:00,100.87,100.93,100.79,100.85,35033.0,93.9347,93.9906,93.8602,93.9161,35033.0
2018-02-02 13:20:00,100.79,100.85,100.67,100.77,16326.0,93.8602,93.9161,93.7484,93.8416,16326.0
2018-02-02 13:30:00,100.79,100.9,100.73,100.73,19135.0,93.8602,93.9626,93.8043,93.8043,19135.0
2018-02-02 13:40:00,100.7,100.71,100.37,100.37,17450.0,93.7764,93.7857,93.4691,93.4691,17450.0
2018-02-02 13:50:00,100.46,100.79,100.4,100.66,49052.0,93.5529,93.8602,93.497,93.7391,49052.0
2018-02-02 14:00:00,100.66,100.67,100.36,100.4,55197.0,93.7391,93.7484,93.4598,93.497,55197.0
2018-02-02 14:10:00,100.38,100.38,99.95,100.01,37733.0,93.4784,93.4784,93.0779,93.1338,37733.0
2018-02-02 14:20:00,100.06,100.14,99.9,99.9,72872.0,93.1804,93.2549,93.0314,93.0314,72872.0
2018-02-02 14:30:00,99.91,100.13,99.88,99.94,85555.0,93.0407,93.2456,93.0128,93.0686,85555.0
2018-02-02 14:40:00,99.94,100.05,99.81,99.89,45593.0,93.0686,93.1711,92.9476,93.0221,45593.0
2018-02-02 14:50:00,99.87,99.88,99.59,99.68,30117.0,93.0034,93.0128,92.7427,92.8265,30117.0
2018-02-02 15:00:00,99.7,99.81,99.65,99.76,78676.0,92.8451,92.9476,92.7986,92.901,78676.0
2018-02-02 15:10:00,99.75,100.13,99.74,100.1,56522.0,92.8917,93.2456,92.8824,93.2176,56522.0
2018-02-02 15:20:00,100.1,100.19,99.99,100.0,49602.0,93.2176,93.3014,93.1152,93.1245,49602.0
2018-02-02 15:30:00,99.98,100.14,99.86,100.1,61091.0,93.1059,93.2549,92.9941,93.2176,61091.0
2018-02-02 15:40:00,100.1,100.1,99.77,99.8,107630.0,93.2176,93.2176,92.9103,92.9383,107630.0
2018-02-02 15:50:00,99.83,99.89,99.69,99.7,201956.0,92.9662,93.0221,92.8358,92.8451,201956.0
2018-02-05 09:30:00,98.93,99.7,98.53,99.56,123164.0,92.1281,92.8451,91.7556,92.7148,123164.0
2018-02-05 09:40:00,99.56,99.64,98.77,99.03,72756.0,92.7148,92.7893,91.9791,92.2212,72756.0
2018-02-05 09:50:00,99.09,99.27,98.77,99.04,39714.0,92.2771,92.4447,91.9791,92.2305,39714.0
2018-02-05 10:00:00,98.99,99.27,98.89,99.07,49783.0,92.1839,92.4447,92.0908,92.2584,49783.0
2018-02-05 10:10:00,99.07,99.18,98.97,99.06,33527.0,92.2584,92.3609,92.1653,92.2491,33527.0
2018-02-05 10:20:00,99.05,99.75,99.04,99.56,50360.0,92.2398,92.8917,92.2305,92.7148,50360.0
2018-02-05 10:30:00,99.55,99.56,99.07,99.08,40257.0,92.7054,92.7148,92.2584,92.2678,40257.0
2018-02-05 10:40:00,99.07,99.49,99.07,99.31,34638.0,92.2584,92.6496,92.2584,92.4819,34638.0
2018-02-05 10:50:00,99.3,99.39,99.02,99.25,40400.0,92.4726,92.5564,92.2119,92.4261,40400.0
2018-02-05 11:00:00,99.25,99.28,99.07,99.17,29557.0,92.4261,92.454,92.2584,92.3516,29557.0
2018-02-05 11:10:00,99.15,99.23,98.9,98.93,28684.0,92.3329,92.4074,92.1001,92.1281,28684.0
2018-02-05 11:20:00,98.93,99.13,98.76,98.97,30705.0,92.1281,92.3143,91.9698,92.1653,30705.0
2018-02-05 11:30:00,98.92,98.96,98.7,98.89,23869.0,92.1188,92.156,91.9139,92.0908,23869.0
2018-02-05 11:40:00,98.92,98.95,98.76,98.85,18479.0,92.1188,92.1467,91.9698,92.0536,18479.0
2018-02-05 11:50:00,98.83,99.34,98.82,99.27,19372.0,92.0349,92.5099,92.0256,92.4447,19372.0
2018-02-05 12:00:00,99.27,99.27,98.81,98.91,16381.0,92.4447,92.4447,92.0163,92.1094,16381.0
2018-02-05 12:10:00,98.88,98.9,98.61,98.61,53778.0,92.0815,92.1001,91.8301,91.8301,53778.0
2018-02-05 12:20:00,98.61,98.64,98.33,98.52,13755.0,91.8301,91.858,91.5693,91.7463,13755.0
2018-02-05 12:30:00,98.52,98.83,98.45,98.61,25808.0,91.7463,92.0349,91.6811,91.8301,25808.0
2018-02-05 12:40:00,98.61,98.83,98.56,98.66,13338.0,91.8301,92.0349,91.7835,91.8766,13338.0
2018-02-05 12:50:00,98.7,98.71,98.35,98.35,45766.0,91.9139,91.9232,91.5879,91.5879,45766.0
2018-02-05 13:00:00,98.34,98.35,97.77,97.9,29187.0,91.5786,91.5879,91.0478,91.1689,29187.0
2018-02-05 13:10:00,97.89,97.98,97.64,97.69,25370.0,91.1596,91.2434,90.9268,90.9733,25370.0
2018-02-05 13:20:00,97.64,97.87,97.58,97.68,29104.0,90.9268,91.141,90.8709,90.964,29104.0
2018-02-05 13:30:00,97.72,97.96,97.72,97.82,18747.0,91.0013,91.2248,91.0013,91.0944,18747.0
2018-02-05 13:40:00,97.79,98.11,97.79,98.03,22434.0,91.0665,91.3645,91.0665,91.29,22434.0
2018-02-05 13:50:00,97.98,98.36,97.97,98.35,22561.0,91.2434,91.5973,91.2341,91.5879,22561.0
2018-02-05 14:00:00,98.33,98.33,98.07,98.11,14683.0,91.5693,91.5693,91.3272,91.3645,14683.0
2018-02-05 14:10:00,98.16,98.28,97.85,97.87,35104.0,91.411,91.5228,91.1223,91.141,35104.0
2018-02-05 14:20:00,97.89,97.94,97.56,97.68,34941.0,91.1596,91.2061,90.8523,90.964,34941.0
2018-02-05 14:30:00,97.65,97.77,97.55,97.69,42782.0,90.9361,91.0478,90.843,90.9733,42782.0
2018-02-05 14:40:00,97.67,97.84,97.52,97.56,50073.0,90.9547,91.113,90.815,90.8523,50073.0
2018-02-05 14:50:00,97.51,97.55,97.01,97.15,69313.0,90.8057,90.843,90.3401,90.4705,69313.0
2018-02-05 15:00:00,97.14,97.3,95.84,96.01,69830.0,90.4611,90.6101,89.2505,89.4088,69830.0
2018-02-05 15:10:00,95.81,97.61,95.62,97.17,92111.0,89.2226,90.8988,89.0457,90.4891,92111.0
2018-02-05 15:20:00,97.13,97.66,96.89,97.66,82236.0,90.4518,90.9454,90.2283,90.9454,82236.0
2018-02-05 15:30:00,97.66,97.71,97.29,97.31,96690.0,90.9454,90.992,90.6008,90.6195,96690.0
2018-02-05 15:40:00,97.33,97.33,96.45,96.49,162453.0,90.6381,90.6381,89.8186,89.8558,162453.0
2018-02-05 15:50:00,96.49,96.61,95.83,95.89,233949.0,89.8558,89.9676,89.2412,89.2971,233949.0
2018-02-06 09:30:00,94.63,96.7,94.11,96.7,105689.0,88.1237,90.0514,87.6395,90.0514,105689.0
2018-02-06 09:40:00,96.76,97.04,96.32,96.96,77333.0,90.1073,90.368,89.6975,90.2935,77333.0
2018-02-06 09:50:00,97.17,98.62,97.17,97.93,88770.0,90.4891,91.8394,90.4891,91.1968,88770.0
2018-02-06 10:00:00,97.93,98.78,97.85,97.95,55699.0,91.1968,91.9884,91.1223,91.2155,55699.0
2018-02-06 10:10:00,97.96,98.1,96.52,97.08,132494.0,91.2248,91.3551,89.8838,90.4053,132494.0
2018-02-06 10:20:00,97.15,97.53,96.56,97.32,95588.0,90.4705,90.8243,89.921,90.6288,95588.0
2018-02-06 10:30:00,97.22,97.51,96.37,96.46,86960.0,90.5356,90.8057,89.7441,89.8279,86960.0
2018-02-06 10:40:00,96.49,97.17,96.26,97.0,97852.0,89.8558,90.4891,89.6416,90.3308,97852.0
2018-02-06 10:50:00,97.01,97.72,96.81,97.02,33552.0,90.3401,91.0013,90.1538,90.3494,33552.0
2018-02-06 11:00:00,96.96,97.04,96.66,96.94,65358.0,90.2935,90.368,90.0141,90.2749,65358.0
2018-02-06 11:10:00,96.79,97.12,96.71,96.8,55472.0,90.1352,90.4425,90.0607,90.1445,55472.0
2018-02-06 11:20:00,96.8,96.99,96.55,96.77,64829.0,90.1445,90.3215,89.9117,90.1166,64829.0
2018-02-06 11:30:00,96.8,96.84,96.24,96.71,47324.0,90.1445,90.1818,89.623,90.0607,47324.0
2018-02-06 11:40:00,96.75,97.15,96.74,97.1,38249.0,90.098,90.4705,90.0886,90.4239,38249.0
2018-02-06 11:50:00,97.04,97.16,96.68,96.68,25219.0,90.368,90.4798,90.0328,90.0328,25219.0
2018-02-06 12:00:00,96.71,97.17,96.62,97.1,34464.0,90.0607,90.4891,89.9769,90.4239,34464.0
2018-02-06 12:10:00,96.9,97.3,96.75,96.94,25309.0,90.2376,90.6101,90.098,90.2749,25309.0
2018-02-06 12:20:00,97.01,97.23,96.82,97.22,29272.0,90.3401,90.545,90.1631,90.5356,29272.0
2018-02-06 12:30:00,97.21,97.64,96.97,97.64,25834.0,90.5263,90.9268,90.3028,90.9268,25834.0
2018-02-06 12:40:00,97.62,97.62,97.09,97.26,34633.0,90.9081,90.9081,90.4146,90.5729,34633.0
2018-02-06 12:50:00,97.22,97.36,96.91,97.27,26718.0,90.5356,90.666,90.247,90.5822,26718.0
2018-02-06 13:00:00,97.29,97.29,96.82,96.91,47162.0,90.6008,90.6008,90.1631,90.247,47162.0
2018-02-06 13:10:00,96.91,97.44,96.91,97.44,23025.0,90.247,90.7405,90.247,90.7405,23025.0
2018-02-06 13:20:00,97.39,97.59,97.28,97.36,16810.0,90.694,90.8802,90.5915,90.666,16810.0
2018-02-06 13:30:00,97.36,97.62,96.94,97.39,60004.0,90.666,90.9081,90.2749,90.694,60004.0
2018-02-06 13:40:00,97.3,97.4,97.24,97.35,74041.0,90.6101,90.7033,90.5543,90.6567,74041.0
2018-02-06 13:50:00,97.34,97.34,97.24,97.25,81059.0,90.6474,90.6474,90.5543,90.5636,81059.0
2018-02-06 14:00:00,97.25,97.34,97.24,97.25,73554.0,90.5636,90.6474,90.5543,90.5636,73554.0
2018-02-06 14:10:00,97.25,97.58,96.96,97.08,58589.0,90.5636,90.8709,90.2935,90.4053,58589.0
2018-02-06 14:20:00,96.98,97.21,96.81,97.08,19691.0,90.3121,90.5263,90.1538,90.4053,19691.0
2018-02-06 14:30:00,97.09,97.42,96.98,97.23,35200.0,90.4146,90.7219,90.3121,90.545,35200.0
2018-02-06 14:40:00,97.21,97.89,97.16,97.89,28758.0,90.5263,91.1596,90.4798,91.1596,28758.0
2018-02-06 14:50:00,97.99,98.6,97.72,98.42,50099.0,91.2527,91.8208,91.0013,91.6531,50099.0
2018-02-06 15:00:00,98.43,99.13,98.37,98.95,70122.0,91.6624,92.3143,91.6066,92.1467,70122.0
2018-02-06 15:10:00,98.95,98.96,98.2,98.25,60635.0,92.1467,92.156,91.4483,91.4948,60635.0
2018-02-06 15:20:00,98.26,98.58,98.14,98.46,61819.0,91.5041,91.8021,91.3924,91.6904,61819.0
2018-02-06 15:30:00,98.44,98.87,98.25,98.86,78546.0,91.6718,92.0722,91.4948,92.0629,78546.0
2018-02-06 15:40:00,98.86,99.0,98.38,98.43,127489.0,92.0629,92.1933,91.6159,91.6624,127489.0
2018-02-06 15:50:00,98.41,98.69,98.13,98.69,186567.0,91.6438,91.9046,91.3831,91.9046,186567.0
2018-02-07 09:30:00,98.26,99.95,98.0,99.89,55540.0,91.5041,93.0779,91.262,93.0221,55540.0
2018-02-07 09:40:00,99.95,100.0,99.16,99.25,43369.0,93.0779,93.1245,92.3423,92.4261,43369.0
2018-02-07 09:50:00,99.24,100.3,99.24,99.57,66151.0,92.4168,93.4039,92.4168,92.7241,66151.0
2018-02-07 10:00:00,99.44,99.65,99.19,99.42,50682.0,92.603,92.7986,92.3702,92.5844,50682.0
2018-02-07 10:10:00,99.42,99.58,99.22,99.25,39873.0,92.5844,92.7334,92.3981,92.4261,39873.0
2018-02-07 10:20:00,99.23,99.36,99.04,99.18,24489.0,92.4074,92.5285,92.2305,92.3609,24489.0
2018-02-07 10:30:00,99.13,99.27,98.88,99.15,27702.0,92.3143,92.4447,92.0815,92.3329,27702.0
2018-02-07 10:40:00,99.11,99.39,99.01,99.2,23052.0,92.2957,92.5564,92.2026,92.3795,23052.0
2018-02-07 10:50:00,99.19,99.34,99.07,99.17,29627.0,92.3702,92.5099,92.2584,92.3516,29627.0
2018-02-07 11:00:00,99.25,99.55,99.19,99.4,21456.0,92.4261,92.7054,92.3702,92.5658,21456.0
2018-02-07 11:10:00,99.48,99.82,99.48,99.55,34010.0,92.6403,92.9569,92.6403,92.7054,34010.0
2018-02-07 11:20:00,99.52,99.52,99.07,99.07,25770.0,92.6775,92.6775,92.2584,92.2584,25770.0
2018-02-07 11:30:00,99.06,99.46,99.02,99.46,29479.0,92.2491,92.6216,92.2119,92.6216,29479.0
2018-02-07 11:40:00,99.4,99.55,99.33,99.47,20113.0,92.5658,92.7054,92.5006,92.6309,20113.0
2018-02-07 11:50:00,99.45,99.65,99.24,99.62,14183.0,92.6123,92.7986,92.4168,92.7706,14183.0
2018-02-07 12:00:00,99.6,99.92,99.44,99.48,40118.0,92.752,93.05,92.603,92.6403,40118.0
2018-02-07 12:10:00,99.46,99.72,99.3,99.53,28185.0,92.6216,92.8638,92.4726,92.6868,28185.0
2018-02-07 12:20:00,99.52,99.75,99.41,99.74,23600.0,92.6775,92.8917,92.5751,92.8824,23600.0
2018-02-07 12:30:00,99.72,99.78,99.39,99.5,22104.0,92.8638,92.9196,92.5564,92.6589,22104.0
2018-02-07 12:40:00,99.5,99.67,99.32,99.37,17832.0,92.6589,92.8172,92.4913,92.5378,17832.0
2018-02-07 12:50:00,99.34,99.42,99.3,99.31,12927.0,92.5099,92.5844,92.4726,92.4819,12927.0
2018-02-07 13:00:00,99.32,99.49,99.11,99.18,22499.0,92.4913,92.6496,92.2957,92.3609,22499.0
2018-02-07 13:10:00,99.1,99.2,98.63,99.06,17500.0,92.2864,92.3795,91.8487,92.2491,17500.0
2018-02-07 13:20:00,99.06,99.34,98.72,99.33,69021.0,92.2491,92.5099,91.9325,92.5006,69021.0
2018-02-07 13:30:00,99.28,99.51,98.98,99.45,25441.0,92.454,92.6682,92.1746,92.6123,25441.0
2018-02-07 13:40:00,99.48,99.78,99.35,99.36,24330.0,92.6403,92.9196,92.5192,92.5285,24330.0
2018-02-07 13:50:00,99.28,99.31,99.13,99.23,29107.0,92.454,92.4819,92.3143,92.4074,29107.0
2018-02-07 14:00:00,99.23,99.25,98.68,98.68,22359.0,92.4074,92.4261,91.8953,91.8953,22359.0
2018-02-07 14:10:00,98.75,99.1,98.7,98.83,44085.0,91.9604,92.2864,91.9139,92.0349,44085.0
2018-02-07 14:20:00,98.84,99.07,98.75,99.07,46265.0,92.0443,92.2584,91.9604,92.2584,46265.0
2018-02-07 14:30:00,99.06,99.28,99.01,99.01,21976.0,92.2491,92.454,92.2026,92.2026,21976.0
2018-02-07 14:40:00,99.0,99.04,98.44,98.57,22114.0,92.1933,92.2305,91.6718,91.7928,22114.0
2018-02-07 14:50:00,98.52,98.73,98.39,98.71,37834.0,91.7463,91.9418,91.6252,91.9232,37834.0
2018-02-07 15:00:00,98.7,98.97,98.62,98.8,16245.0,91.9139,92.1653,91.8394,92.007,16245.0
2018-02-07 15:10:00,98.83,99.01,98.79,98.96,26916.0,92.0349,92.2026,91.9977,92.156,26916.0
2018-02-07 15:20:00,98.99,99.25,98.95,99.03,29812.0,92.1839,92.4261,92.1467,92.2212,29812.0
2018-02-07 15:30:00,99.05,99.36,98.98,99.21,44132.0,92.2398,92.5285,92.1746,92.3888,44132.0
2018-02-07 15:40:00,99.2,99.51,98.76,98.87,73684.0,92.3795,92.6682,91.9698,92.0722,73684.0
2018-02-07 15:50:00,98.82,98.93,98.35,98.39,113541.0,92.0256,92.1281,91.5879,91.6252,113541.0
2018-02-08 09:30:00,98.61,98.99,97.7,98.81,42527.0,91.8301,92.1839,90.9826,92.0163,42527.0
2018-02-08 09:40:00,98.74,98.9,98.18,98.4,47210.0,91.9511,92.1001,91.4296,91.6345,47210.0
2018-02-08 09:50:00,98.4,99.25,98.34,98.74,21309.0,91.6345,92.4261,91.5786,91.9511,21309.0
2018-02-08 10:00:00,98.69,98.92,98.36,98.89,29425.0,91.9046,92.1188,91.5973,92.0908,29425.0
2018-02-08 10:10:00,98.87,99.13,98.67,98.93,31562.0,92.0722,92.3143,91.8859,92.1281,31562.0
2018-02-08 10:20:00,99.01,99.01,98.47,98.47,15862.0,92.2026,92.2026,91.6997,91.6997,15862.0
2018-02-08 10:30:00,98.47,98.69,98.33,98.69,23369.0,91.6997,91.9046,91.5693,91.9046,23369.0
2018-02-08 10:40:00,98.71,98.87,98.49,98.56,14664.0,91.9232,92.0722,91.7183,91.7835,14664.0
2018-02-08 10:50:00,98.51,98.61,98.23,98.51,19765.0,91.7369,91.8301,91.4762,91.7369,19765.0
2018-02-08 11:00:00,98.52,98.7,98.38,98.45,17250.0,91.7463,91.9139,91.6159,91.6811,17250.0
2018-02-08 11:10:00,98.39,98.63,98.15,98.47,19000.0,91.6252,91.8487,91.4017,91.6997,19000.0
2018-02-08 11:20:00,98.45,98.53,97.81,97.98,31474.0,91.6811,91.7556,91.0851,91.2434,31474.0
2018-02-08 11:30:00,97.95,98.01,97.52,97.62,62776.0,91.2155,91.2713,90.815,90.9081,62776.0
2018-02-08 11:40:00,97.61,97.63,97.32,97.41,50945.0,90.8988,90.9175,90.6288,90.7126,50945.0
2018-02-08 11:50:00,97.41,97.7,97.37,97.39,49880.0,90.7126,90.9826,90.6753,90.694,49880.0
2018-02-08 12:00:00,97.43,97.59,97.28,97.35,33016.0,90.7312,90.8802,90.5915,90.6567,33016.0
2018-02-08 12:10:00,97.34,97.52,97.15,97.26,18045.0,90.6474,90.815,90.4705,90.5729,18045.0
2018-02-08 12:20:00,97.22,97.22,96.69,96.93,21479.0,90.5356,90.5356,90.0421,90.2656,21479.0
2018-02-08 12:30:00,96.98,97.12,96.69,96.95,17171.0,90.3121,90.4425,90.0421,90.2842,17171.0
2018-02-08 12:40:00,96.99,97.37,96.9,97.05,17027.0,90.3215,90.6753,90.2376,90.3773,17027.0
2018-02-08 12:50:00,96.99,96.99,96.27,96.72,47453.0,90.3215,90.3215,89.651,90.07,47453.0
2018-02-08 13:00:00,96.64,97.07,96.43,96.99,34278.0,89.9955,90.396,89.8,90.3215,34278.0
2018-02-08 13:10:00,96.91,97.36,96.81,97.11,16905.0,90.247,90.666,90.1538,90.4332,16905.0
2018-02-08 13:20:00,97.11,97.43,96.9,97.0,12529.0,90.4332,90.7312,90.2376,90.3308,12529.0
2018-02-08 13:30:00,96.88,97.94,96.83,97.89,39705.0,90.219,91.2061,90.1725,91.1596,39705.0
2018-02-08 13:40:00,97.89,98.32,97.81,97.94,40370.0,91.1596,91.56,91.0851,91.2061,40370.0
2018-02-08 13:50:00,97.94,98.28,97.81,98.15,24493.0,91.2061,91.5228,91.0851,91.4017,24493.0
2018-02-08 14:00:00,98.13,98.15,97.77,98.05,18703.0,91.3831,91.4017,91.0478,91.3086,18703.0
2018-02-08 14:10:00,98.1,98.28,97.92,98.1,22226.0,91.3551,91.5228,91.1875,91.3551,22226.0
2018-02-08 14:20:00,98.12,98.22,97.53,97.67,20641.0,91.3738,91.4669,90.8243,90.9547,20641.0
2018-02-08 14:30:00,97.62,97.63,97.13,97.63,30985.0,90.9081,90.9175,90.4518,90.9175,30985.0
2018-02-08 14:40:00,97.58,97.58,97.22,97.24,30084.0,90.8709,90.8709,90.5356,90.5543,30084.0
2018-02-08 14:50:00,97.28,97.28,96.65,97.01,31286.0,90.5915,90.5915,90.0048,90.3401,31286.0
2018-02-08 15:00:00,97.06,97.46,97.0,97.11,31509.0,90.3866,90.7591,90.3308,90.4332,31509.0
2018-02-08 15:10:00,97.1,97.27,96.9,97.2,56247.0,90.4239,90.5822,90.2376,90.517,56247.0
2018-02-08 15:20:00,97.16,97.74,97.09,97.49,60423.0,90.4798,91.0199,90.4146,90.7871,60423.0
2018-02-08 15:30:00,97.51,97.57,96.97,97.03,59324.0,90.8057,90.8616,90.3028,90.3587,59324.0
2018-02-08 15:40:00,96.98,97.24,96.56,96.73,90182.0,90.3121,90.5543,89.921,90.0793,90182.0
2018-02-08 15:50:00,96.7,96.76,95.91,95.96,195738.0,90.0514,90.1073,89.3157,89.3623,195738.0
2018-02-09 09:30:00,97.03,97.3,96.13,96.66,62450.0,90.3587,90.6101,89.5206,90.0141,62450.0
2018-02-09 09:40:00,96.38,96.94,96.17,96.42,68527.0,89.7534,90.2749,89.5578,89.7906,68527.0
2018-02-09 09:50:00,96.5,97.42,96.35,97.34,60373.0,89.8651,90.7219,89.7255,90.6474,60373.0
2018-02-09 10:00:00,97.34,97.59,97.1,97.29,63226.0,90.6474,90.8802,90.4239,90.6008,63226.0
2018-02-09 10:10:00,97.32,97.52,96.62,97.07,47407.0,90.6288,90.815,89.9769,90.396,47407.0
2018-02-09 10:20:00,97.07,97.37,96.78,96.93,26666.0,90.396,90.6753,90.1259,90.2656,26666.0
2018-02-09 10:30:00,96.87,97.1,96.49,96.49,15162.0,90.2097,90.4239,89.8558,89.8558,15162.0
2018-02-09 10:40:00,96.31,96.62,95.76,96.01,25345.0,89.6882,89.9769,89.176,89.4088,25345.0
2018-02-09 10:50:00,95.97,96.8,95.86,96.66,41085.0,89.3716,90.1445,89.2691,90.0141,41085.0
2018-02-09 11:00:00,96.6,96.86,96.41,96.6,64182.0,89.9583,90.2004,89.7813,89.9583,64182.0
2018-02-09 11:10:00,96.52,96.64,96.17,96.35,14805.0,89.8838,89.9955,89.5578,89.7255,14805.0
2018-02-09 11:20:00,96.35,96.51,95.87,95.97,37429.0,89.7255,89.8745,89.2785,89.3716,37429.0
2018-02-09 11:30:00,96.03,96.13,95.82,95.9,30052.0,89.4275,89.5206,89.2319,89.3064,30052.0
2018-02-09 11:40:00,95.91,95.98,95.8,95.81,26227.0,89.3157,89.3809,89.2133,89.2226,26227.0
2018-02-09 11:50:00,95.81,95.88,95.4,95.4,51739.0,89.2226,89.2878,88.8408,88.8408,51739.0
2018-02-09 12:00:00,95.5,95.59,94.89,94.99,36092.0,88.9339,89.0177,88.3658,88.459,36092.0
2018-02-09 12:10:00,94.96,95.28,94.85,95.09,43823.0,88.431,88.729,88.3286,88.5521,43823.0
2018-02-09 12:20:00,95.06,95.44,94.9,95.05,43990.0,88.5242,88.878,88.3752,88.5148,43990.0
2018-02-09 12:30:00,95.08,95.33,94.89,95.06,29363.0,88.5428,88.7756,88.3658,88.5242,29363.0
2018-02-09 12:40:00,95.09,95.19,94.82,94.87,29921.0,88.5521,88.6452,88.3007,88.3472,29921.0
2018-02-09 12:50:00,94.92,95.36,94.82,95.31,45006.0,88.3938,88.8035,88.3007,88.757,45006.0
2018-02-09 13:00:00,95.17,95.41,95.08,95.12,25735.0,88.6266,88.8501,88.5428,88.58,25735.0
2018-02-09 13:10:00,95.07,95.25,94.84,95.23,33254.0,88.5335,88.7011,88.3193,88.6825,33254.0
2018-02-09 13:20:00,95.28,95.49,94.84,95.01,35589.0,88.729,88.9246,88.3193,88.4776,35589.0
2018-02-09 13:30:00,94.99,95.22,94.76,94.76,22883.0,88.459,88.6732,88.2448,88.2448,22883.0
2018-02-09 13:40:00,94.76,95.57,94.75,95.53,34111.0,88.2448,88.9991,88.2355,88.9618,34111.0
2018-02-09 13:50:00,95.56,96.28,95.46,95.87,53641.0,88.9898,89.6603,88.8967,89.2785,53641.0
2018-02-09 14:00:00,95.88,96.81,95.85,96.48,36963.0,89.2878,90.1538,89.2598,89.8465,36963.0
2018-02-09 14:10:00,96.51,97.03,96.48,96.98,64622.0,89.8745,90.3587,89.8465,90.3121,64622.0
2018-02-09 14:20:00,97.03,97.17,96.36,96.37,75972.0,90.3587,90.4891,89.7348,89.7441,75972.0
2018-02-09 14:30:00,96.4,96.52,96.13,96.52,42425.0,89.772,89.8838,89.5206,89.8838,42425.0
2018-02-09 14:40:00,96.55,96.76,96.27,96.52,36164.0,89.9117,90.1073,89.651,89.8838,36164.0
2018-02-09 14:50:00,96.5,96.87,96.39,96.46,43771.0,89.8651,90.2097,89.7627,89.8279,43771.0
2018-02-09 15:00:00,96.44,96.5,95.86,95.96,82156.0,89.8093,89.8651,89.2691,89.3623,82156.0
2018-02-09 15:10:00,95.98,96.8,95.88,96.8,36696.0,89.3809,90.1445,89.2878,90.1445,36696.0
2018-02-09 15:20:00,96.8,97.18,96.72,97.01,55184.0,90.1445,90.4984,90.07,90.3401,55184.0
2018-02-09 15:30:00,96.98,97.38,96.96,97.26,83648.0,90.3121,90.6846,90.2935,90.5729,83648.0
2018-02-09 15:40:00,97.27,98.49,97.26,98.3,109751.0,90.5822,91.7183,90.5729,91.5414,109751.0
2018-02-09 15:50:00,98.33,98.8,97.6,97.84,151250.0,91.5693,92.007,90.8895,91.113,151250.0
2018-02-12 09:30:00,98.53,98.96,98.13,98.81,65357.0,91.7556,92.156,91.3831,92.0163,65357.0
2018-02-12 09:40:00,98.81,99.0,98.36,98.42,23751.0,92.0163,92.1933,91.5973,91.6531,23751.0
2018-02-12 09:50:00,98.39,98.41,97.6,97.67,51971.0,91.6252,91.6438,90.8895,90.9547,51971.0
2018-02-12 10:00:00,97.71,97.98,97.47,97.47,40808.0,90.992,91.2434,90.7685,90.7685,40808.0
2018-02-12 10:10:00,97.42,97.54,96.86,96.91,41445.0,90.7219,90.8336,90.2004,90.247,41445.0
2018-02-12 10:20:00,96.87,96.93,96.42,96.8,40512.0,90.2097,90.2656,89.7906,90.1445,40512.0
2018-02-12 10:30:00,96.82,97.34,96.44,96.92,33713.0,90.1631,90.6474,89.8093,90.2563,33713.0
2018-02-12 10:40:00,96.94,97.07,96.67,96.98,52628.0,90.2749,90.396,90.0235,90.3121,52628.0
2018-02-12 10:50:00,97.08,97.55,96.95,97.54,10371.0,90.4053,90.843,90.2842,90.8336,10371.0
2018-02-12 11:00:00,97.58,97.64,97.18,97.64,16784.0,90.8709,90.9268,90.4984,90.9268,16784.0
2018-02-12 11:10:00,97.64,97.93,97.55,97.8,18759.0,90.9268,91.1968,90.843,91.0758,18759.0
2018-02-12 11:20:00,97.83,97.93,97.66,97.79,16220.0,91.1037,91.1968,90.9454,91.0665,16220.0
2018-02-12 11:30:00,97.8,97.99,97.61,97.91,20067.0,91.0758,91.2527,90.8988,91.1782,20067.0
2018-02-12 11:40:00,97.94,97.98,97.75,97.95,20584.0,91.2061,91.2434,91.0292,91.2155,20584.0
2018-02-12 11:50:00,97.92,98.26,97.77,98.26,15815.0,91.1875,91.5041,91.0478,91.5041,15815.0
2018-02-12 12:00:00,98.21,98.3,98.07,98.29,16484.0,91.4576,91.5414,91.3272,91.5321,16484.0
2018-02-12 12:10:00,98.31,98.67,98.26,98.51,17836.0,91.5507,91.8859,91.5041,91.7369,17836.0
2018-02-12 12:20:00,98.5,98.5,98.29,98.42,12535.0,91.7276,91.7276,91.5321,91.6531,12535.0
2018-02-12 12:30:00,98.39,98.39,98.1,98.33,13771.0,91.6252,91.6252,91.3551,91.5693,13771.0
2018-02-12 12:40:00,98.3,98.49,98.18,98.4,38513.0,91.5414,91.7183,91.4296,91.6345,38513.0
2018-02-12 12:50:00,98.4,98.67,98.4,98.65,17772.0,91.6345,91.8859,91.6345,91.8673,17772.0
2018-02-12 13:00:00,98.67,98.83,98.61,98.65,20467.0,91.8859,92.0349,91.8301,91.8673,20467.0
2018-02-12 13:10:00,98.66,98.8,98.6,98.63,17046.0,91.8766,92.007,91.8208,91.8487,17046.0
2018-02-12 13:20:00,98.62,98.72,98.54,98.65,17503.0,91.8394,91.9325,91.7649,91.8673,17503.0
2018-02-12 13:30:00,98.67,98.71,98.49,98.58,13748.0,91.8859,91.9232,91.7183,91.8021,13748.0
2018-02-12 13:40:00,98.59,98.61,98.48,98.57,25456.0,91.8114,91.8301,91.709,91.7928,25456.0
2018-02-12 13:50:00,98.6,99.0,98.58,98.82,16777.0,91.8208,92.1933,91.8021,92.0256,16777.0
2018-02-12 14:00:00,98.84,98.89,98.61,98.68,10961.0,92.0443,92.0908,91.8301,91.8953,10961.0
2018-02-12 14:10:00,98.67,98.76,98.64,98.7,13621.0,91.8859,91.9698,91.858,91.9139,13621.0
2018-02-12 14:20:00,98.72,98.91,98.72,98.81,15544.0,91.9325,92.1094,91.9325,92.0163,15544.0
2018-02-12 14:30:00,98.83,98.94,98.73,98.78,17618.0,92.0349,92.1374,91.9418,91.9884,17618.0
2018-02-12 14:40:00,98.76,98.8,98.41,98.45,21995.0,91.9698,92.007,91.6438,91.6811,21995.0
2018-02-12 14:50:00,98.41,98.49,98.37,98.4,20905.0,91.6438,91.7183,91.6066,91.6345,20905.0
2018-02-12 15:00:00,98.43,98.53,98.37,98.51,22487.0,91.6624,91.7556,91.6066,91.7369,22487.0
2018-02-12 15:10:00,98.49,98.77,98.47,98.67,23493.0,91.7183,91.9791,91.6997,91.8859,23493.0
2018-02-12 15:20:00,98.69,98.81,98.45,98.48,42767.0,91.9046,92.0163,91.6811,91.709,42767.0
2018-02-12 15:30:00,98.5,98.6,98.28,98.37,37081.0,91.7276,91.8208,91.5228,91.6066,37081.0
2018-02-12 15:40:00,98.41,98.62,97.84,98.04,86384.0,91.6438,91.8394,91.113,91.2993,86384.0
2018-02-12 15:50:00,98.01,98.42,98.0,98.25,96446.0,91.2713,91.6531,91.262,91.4948,96446.0
2018-02-13 09:30:00,97.48,97.94,97.3,97.7,34598.0,90.7778,91.2061,90.6101,90.9826,34598.0
2018-02-13 09:40:00,97.7,98.08,97.59,97.63,27427.0,90.9826,91.3365,90.8802,90.9175,27427.0
2018-02-13 09:50:00,97.72,97.74,97.33,97.55,19967.0,91.0013,91.0199,90.6381,90.843,19967.0
2018-02-13 10:00:00,97.64,97.76,97.41,97.49,18211.0,90.9268,91.0385,90.7126,90.7871,18211.0
2018-02-13 10:10:00,97.57,97.74,97.43,97.69,25531.0,90.8616,91.0199,90.7312,90.9733,25531.0
2018-02-13 10:20:00,97.74,97.89,97.64,97.64,23650.0,91.0199,91.1596,90.9268,90.9268,23650.0
2018-02-13 10:30:00,97.63,97.73,97.3,97.59,20012.0,90.9175,91.0106,90.6101,90.8802,20012.0
2018-02-13 10:40:00,97.63,97.79,97.44,97.55,24511.0,90.9175,91.0665,90.7405,90.843,24511.0
2018-02-13 10:50:00,97.57,97.77,97.49,97.63,29580.0,90.8616,91.0478,90.7871,90.9175,29580.0
2018-02-13 11:00:00,97.58,97.67,97.31,97.32,15250.0,90.8709,90.9547,90.6195,90.6288,15250.0
2018-02-13 11:10:00,97.36,97.52,97.3,97.39,14765.0,90.666,90.815,90.6101,90.694,14765.0
2018-02-13 11:20:00,97.45,97.7,97.43,97.54,14816.0,90.7498,90.9826,90.7312,90.8336,14816.0
2018-02-13 11:30:00,97.57,97.59,97.39,97.47,27867.0,90.8616,90.8802,90.694,90.7685,27867.0
2018-02-13 11:40:00,97.44,97.87,97.43,97.87,23585.0,90.7405,91.141,90.7312,91.141,23585.0
2018-02-13 11:50:00,97.9,98.06,97.83,97.84,35323.0,91.1689,91.3179,91.1037,91.113,35323.0
2018-02-13 12:00:00,97.86,98.0,97.75,97.95,17043.0,91.1316,91.262,91.0292,91.2155,17043.0
2018-02-13 12:10:00,97.95,98.11,97.92,98.07,9878.0,91.2155,91.3645,91.1875,91.3272,9878.0
2018-02-13 12:20:00,98.06,98.24,98.01,98.02,8350.0,91.3179,91.4855,91.2713,91.2806,8350.0
2018-02-13 12:30:00,98.02,98.1,97.9,97.98,16490.0,91.2806,91.3551,91.1689,91.2434,16490.0
2018-02-13 12:40:00,97.94,98.06,97.9,98.03,9210.0,91.2061,91.3179,91.1689,91.29,9210.0
2018-02-13 12:50:00,98.07,98.18,98.05,98.12,7440.0,91.3272,91.4296,91.3086,91.3738,7440.0
2018-02-13 13:00:00,98.17,98.44,98.17,98.44,10077.0,91.4203,91.6718,91.4203,91.6718,10077.0
2018-02-13 13:10:00,98.42,98.75,98.39,98.66,11218.0,91.6531,91.9604,91.6252,91.8766,11218.0
2018-02-13 13:20:00,98.74,98.93,98.69,98.78,12868.0,91.9511,92.1281,91.9046,91.9884,12868.0
2018-02-13 13:30:00,98.79,99.0,98.72,99.0,9049.0,91.9977,92.1933,91.9325,92.1933,9049.0
2018-02-13 13:40:00,98.96,98.97,98.63,98.63,12671.0,92.156,92.1653,91.8487,91.8487,12671.0
2018-02-13 13:50:00,98.63,98.66,98.54,98.63,14147.0,91.8487,91.8766,91.7649,91.8487,14147.0
2018-02-13 14:00:00,98.61,99.0,98.58,98.97,9074.0,91.8301,92.1933,91.8021,92.1653,9074.0
2018-02-13 14:10:00,98.99,99.14,98.92,98.92,20616.0,92.1839,92.3236,92.1188,92.1188,20616.0
2018-02-13 14:20:00,98.93,99.05,98.89,98.92,13513.0,92.1281,92.2398,92.0908,92.1188,13513.0
2018-02-13 14:30:00,98.89,98.9,98.66,98.68,18869.0,92.0908,92.1001,91.8766,91.8953,18869.0
2018-02-13 14:40:00,98.66,98.84,98.65,98.79,12795.0,91.8766,92.0443,91.8673,91.9977,12795.0
2018-02-13 14:50:00,98.81,99.0,98.77,98.97,18992.0,92.0163,92.1933,91.9791,92.1653,18992.0
2018-02-13 15:00:00,98.97,98.97,98.71,98.79,15310.0,92.1653,92.1653,91.9232,91.9977,15310.0
2018-02-13 15:10:00,98.74,98.97,98.69,98.95,21215.0,91.9511,92.1653,91.9046,92.1467,21215.0
2018-02-13 15:20:00,98.93,99.06,98.87,99.02,21465.0,92.1281,92.2491,92.0722,92.2119,21465.0
2018-02-13 15:30:00,99.04,99.2,99.0,99.13,28987.0,92.2305,92.3795,92.1933,92.3143,28987.0
2018-02-13 15:40:00,99.1,99.11,98.8,99.0,41682.0,92.2864,92.2957,92.007,92.1933,41682.0
2018-02-13 15:50:00,99.03,99.17,98.85,98.95,79072.0,92.2212,92.3516,92.0536,92.1467,79072.0
2018-02-14 09:30:00,98.26,98.76,97.89,98.12,39069.0,91.5041,91.9698,91.1596,91.3738,39069.0
2018-02-14 09:40:00,98.13,98.27,97.93,98.0,19886.0,91.3831,91.5135,91.1968,91.262,19886.0
2018-02-14 09:50:00,98.08,98.83,98.02,98.61,78357.0,91.3365,92.0349,91.2806,91.8301,78357.0
2018-02-14 10:00:00,98.62,99.5,98.62,99.5,69890.0,91.8394,92.6589,91.8394,92.6589,69890.0
2018-02-14 10:10:00,99.51,100.07,99.35,99.93,98330.0,92.6682,93.1897,92.5192,93.0593,98330.0
2018-02-14 10:20:00,99.93,100.07,99.83,99.95,120054.0,93.0593,93.1897,92.9662,93.0779,120054.0
2018-02-14 10:30:00,99.94,100.04,99.43,99.72,76438.0,93.0686,93.1618,92.5937,92.8638,76438.0
2018-02-14 10:40:00,99.75,100.1,99.74,99.95,32442.0,92.8917,93.2176,92.8824,93.0779,32442.0
2018-02-14 10:50:00,99.9,100.0,99.48,99.48,18245.0,93.0314,93.1245,92.6403,92.6403,18245.0
2018-02-14 11:00:00,99.52,99.84,99.27,99.72,23863.0,92.6775,92.9755,92.4447,92.8638,23863.0
2018-02-14 11:10:00,99.74,100.17,99.7,100.17,54203.0,92.8824,93.2828,92.8451,93.2828,54203.0
2018-02-14 11:20:00,100.14,100.16,99.75,99.75,40712.0,93.2549,93.2735,92.8917,92.8917,40712.0
2018-02-14 11:30:00,99.75,99.89,99.54,99.88,21037.0,92.8917,93.0221,92.6961,93.0128,21037.0
2018-02-14 11:40:00,99.86,99.99,99.53,99.54,25722.0,92.9941,93.1152,92.6868,92.6961,25722.0
2018-02-14 11:50:00,99.54,99.72,99.44,99.44,24556.0,92.6961,92.8638,92.603,92.603,24556.0
2018-02-14 12:00:00,99.49,99.75,99.49,99.63,18004.0,92.6496,92.8917,92.6496,92.7799,18004.0
2018-02-14 12:10:00,99.68,99.95,99.65,99.73,16790.0,92.8265,93.0779,92.7986,92.8731,16790.0
2018-02-14 12:20:00,99.72,100.09,99.71,100.02,17599.0,92.8638,93.2083,92.8544,93.1431,17599.0
2018-02-14 12:30:00,100.01,100.05,99.82,100.02,15417.0,93.1338,93.1711,92.9569,93.1431,15417.0
2018-02-14 12:40:00,100.0,100.13,99.95,99.95,19563.0,93.1245,93.2456,93.0779,93.0779,19563.0
2018-02-14 12:50:00,99.97,100.12,99.86,99.9,27019.0,93.0966,93.2363,92.9941,93.0314,27019.0
2018-02-14 13:00:00,99.98,100.37,99.98,100.16,21705.0,93.1059,93.4691,93.1059,93.2735,21705.0
2018-02-14 13:10:00,100.18,100.66,100.15,100.66,27582.0,93.2921,93.7391,93.2642,93.7391,27582.0
2018-02-14 13:20:00,100.67,100.99,100.34,100.34,31013.0,93.7484,94.0464,93.4411,93.4411,31013.0
2018-02-14 13:30:00,100.38,100.52,100.19,100.24,22365.0,93.4784,93.6088,93.3014,93.348,22365.0
2018-02-14 13:40:00,100.23,100.42,100.19,100.21,22416.0,93.3387,93.5156,93.3014,93.3201,22416.0
2018-02-14 13:50:00,100.27,100.28,100.15,100.18,13973.0,93.3759,93.3853,93.2642,93.2921,13973.0
2018-02-14 14:00:00,100.17,100.29,100.09,100.18,44240.0,93.2828,93.3946,93.2083,93.2921,44240.0
2018-02-14 14:10:00,100.21,100.32,100.15,100.18,36648.0,93.3201,93.4225,93.2642,93.2921,36648.0
2018-02-14 14:20:00,100.16,100.24,99.84,99.85,21161.0,93.2735,93.348,92.9755,92.9848,21161.0
2018-02-14 14:30:00,99.89,100.15,99.83,100.15,12213.0,93.0221,93.2642,92.9662,93.2642,12213.0
2018-02-14 14:40:00,100.19,100.24,100.1,100.23,19477.0,93.3014,93.348,93.2176,93.3387,19477.0
2018-02-14 14:50:00,100.23,100.28,100.17,100.23,13660.0,93.3387,93.3853,93.2828,93.3387,13660.0
2018-02-14 15:00:00,100.24,100.34,100.23,100.27,38124.0,93.348,93.4411,93.3387,93.3759,38124.0
2018-02-14 15:10:00,100.29,100.31,100.23,100.31,25736.0,93.3946,93.4132,93.3387,93.4132,25736.0
2018-02-14 15:20:00,100.29,100.29,100.06,100.11,32984.0,93.3946,93.3946,93.1804,93.2269,32984.0
2018-02-14 15:30:00,100.11,100.21,100.01,100.1,49525.0,93.2269,93.3201,93.1338,93.2176,49525.0
2018-02-14 15:40:00,100.09,100.4,100.06,100.22,74671.0,93.2083,93.497,93.1804,93.3294,74671.0
2018-02-14 15:50:00,100.24,100.27,99.88,99.94,218529.0,93.348,93.3759,93.0128,93.0686,218529.0
2018-02-15 09:30:00,100.54,100.88,100.16,100.48,58249.0,93.6274,93.944,93.2735,93.5715,58249.0
2018-02-15 09:40:00,100.62,100.62,99.84,100.29,16757.0,93.7019,93.7019,92.9755,93.3946,16757.0
2018-02-15 09:50:00,100.25,100.32,99.65,99.95,42557.0,93.3573,93.4225,92.7986,93.0779,42557.0
2018-02-15 10:00:00,99.92,100.0,99.5,99.5,28614.0,93.05,93.1245,92.6589,92.6589,28614.0
2018-02-15 10:10:00,99.53,100.0,99.43,99.94,21039.0,92.6868,93.1245,92.5937,93.0686,21039.0
2018-02-15 10:20:00,99.92,100.5,99.88,100.41,66276.0,93.05,93.5901,93.0128,93.5063,66276.0
2018-02-15 10:30:00,100.41,100.75,100.32,100.73,40698.0,93.5063,93.8229,93.4225,93.8043,40698.0
2018-02-15 10:40:00,100.69,100.71,100.29,100.51,16707.0,93.7671,93.7857,93.3946,93.5994,16707.0
2018-02-15 10:50:00,100.49,100.65,100.31,100.32,13060.0,93.5808,93.7298,93.4132,93.4225,13060.0
2018-02-15 11:00:00,100.3,100.6,100.13,100.58,26098.0,93.4039,93.6833,93.2456,93.6646,26098.0
2018-02-15 11:10:00,100.56,100.9,100.51,100.55,36609.0,93.646,93.9626,93.5994,93.6367,36609.0
2018-02-15 11:20:00,100.59,100.8,100.59,100.78,15121.0,93.6739,93.8695,93.6739,93.8509,15121.0
2018-02-15 11:30:00,100.77,100.77,100.6,100.73,11201.0,93.8416,93.8416,93.6833,93.8043,11201.0
2018-02-15 11:40:00,100.75,100.86,100.72,100.86,79783.0,93.8229,93.9254,93.795,93.9254,79783.0
2018-02-15 11:50:00,100.85,101.1,100.69,100.9,40625.0,93.9161,94.1489,93.7671,93.9626,40625.0
2018-02-15 12:00:00,100.97,101.2,100.93,101.11,43087.0,94.0278,94.242,93.9906,94.1582,43087.0
2018-02-15 12:10:00,101.11,101.27,101.04,101.24,27934.0,94.1582,94.3072,94.093,94.2792,27934.0
2018-02-15 12:20:00,101.27,101.36,101.16,101.31,12147.0,94.3072,94.391,94.2047,94.3444,12147.0
2018-02-15 12:30:00,101.27,101.28,101.07,101.2,15920.0,94.3072,94.3165,94.1209,94.242,15920.0
2018-02-15 12:40:00,101.19,101.21,100.91,100.92,11389.0,94.2327,94.2513,93.9719,93.9812,11389.0
2018-02-15 12:50:00,100.95,101.02,100.93,100.93,10119.0,94.0092,94.0744,93.9906,93.9906,10119.0
2018-02-15 13:00:00,100.93,101.11,100.93,101.11,14753.0,93.9906,94.1582,93.9906,94.1582,14753.0
2018-02-15 13:10:00,101.11,101.17,101.06,101.08,14191.0,94.1582,94.2141,94.1116,94.1302,14191.0
2018-02-15 13:20:00,101.05,101.05,100.88,100.88,11564.0,94.1023,94.1023,93.944,93.944,11564.0
2018-02-15 13:30:00,100.87,100.95,100.78,100.87,9448.0,93.9347,94.0092,93.8509,93.9347,9448.0
2018-02-15 13:40:00,100.91,100.96,100.79,100.87,13742.0,93.9719,94.0185,93.8602,93.9347,13742.0
2018-02-15 13:50:00,100.85,101.0,100.85,100.95,12368.0,93.9161,94.0557,93.9161,94.0092,12368.0
2018-02-15 14:00:00,100.98,101.05,100.96,101.02,65457.0,94.0371,94.1023,94.0185,94.0744,65457.0
2018-02-15 14:10:00,101.06,101.1,100.83,100.95,15895.0,94.1116,94.1489,93.8974,94.0092,15895.0
2018-02-15 14:20:00,100.97,101.19,100.95,101.19,26819.0,94.0278,94.2327,94.0092,94.2327,26819.0
2018-02-15 14:30:00,101.16,101.31,101.16,101.3,10499.0,94.2047,94.3444,94.2047,94.3351,10499.0
2018-02-15 14:40:00,101.32,101.32,101.14,101.18,42740.0,94.3537,94.3537,94.1861,94.2234,42740.0
2018-02-15 14:50:00,101.17,101.35,101.1,101.25,28371.0,94.2141,94.3817,94.1489,94.2886,28371.0
2018-02-15 15:00:00,101.26,101.34,101.15,101.17,35841.0,94.2979,94.3724,94.1954,94.2141,35841.0
2018-02-15 15:10:00,101.2,101.2,101.1,101.15,53420.0,94.242,94.242,94.1489,94.1954,53420.0
2018-02-15 15:20:00,101.15,101.25,101.04,101.04,51514.0,94.1954,94.2886,94.093,94.093,51514.0
2018-02-15 15:30:00,101.02,101.11,100.92,100.94,73362.0,94.0744,94.1582,93.9812,93.9999,73362.0
2018-02-15 15:40:00,100.95,100.97,100.86,100.95,129371.0,94.0092,94.0278,93.9254,94.0092,129371.0
2018-02-15 15:50:00,100.95,100.99,100.91,100.95,239352.0,94.0092,94.0464,93.9719,94.0092,239352.0
2018-02-16 09:30:00,100.72,101.52,100.51,101.47,107628.0,93.795,94.54,93.5994,94.4934,107628.0
2018-02-16 09:40:00,101.47,101.47,100.42,100.71,55162.0,94.4934,94.4934,93.5156,93.7857,55162.0
2018-02-16 09:50:00,100.66,100.81,100.38,100.38,17458.0,93.7391,93.8788,93.4784,93.4784,17458.0
2018-02-16 10:00:00,100.29,101.13,100.28,101.13,27764.0,93.3946,94.1768,93.3853,94.1768,27764.0
2018-02-16 10:10:00,101.14,101.14,100.89,101.01,22525.0,94.1861,94.1861,93.9533,94.0651,22525.0
2018-02-16 10:20:00,101.02,101.07,100.85,100.93,16747.0,94.0744,94.1209,93.9161,93.9906,16747.0
2018-02-16 10:30:00,100.95,101.55,100.94,101.51,195978.0,94.0092,94.5679,93.9999,94.5307,195978.0
2018-02-16 10:40:00,101.56,101.96,101.53,101.94,24119.0,94.5772,94.9497,94.5493,94.9311,24119.0
2018-02-16 10:50:00,101.98,102.15,101.76,101.77,40822.0,94.9684,95.1267,94.7635,94.7728,40822.0
2018-02-16 11:00:00,101.78,102.15,101.78,102.05,29643.0,94.7821,95.1267,94.7821,95.0336,29643.0
2018-02-16 11:10:00,102.05,102.11,101.93,102.01,45296.0,95.0336,95.0894,94.9218,94.9963,45296.0
2018-02-16 11:20:00,102.01,102.02,101.88,101.94,36509.0,94.9963,95.0056,94.8752,94.9311,36509.0
2018-02-16 11:30:00,101.96,102.03,101.86,101.89,37095.0,94.9497,95.0149,94.8566,94.8846,37095.0
2018-02-16 11:40:00,101.88,101.93,101.77,101.83,31105.0,94.8752,94.9218,94.7728,94.8287,31105.0
2018-02-16 11:50:00,101.83,101.87,101.77,101.87,19263.0,94.8287,94.8659,94.7728,94.8659,19263.0
2018-02-16 12:00:00,101.91,102.14,101.91,102.05,21110.0,94.9032,95.1174,94.9032,95.0336,21110.0
2018-02-16 12:10:00,102.05,102.17,101.97,102.15,23622.0,95.0336,95.1453,94.9591,95.1267,23622.0
2018-02-16 12:20:00,102.14,102.19,102.07,102.1,31812.0,95.1174,95.1639,95.0522,95.0801,31812.0
2018-02-16 12:30:00,102.09,102.22,102.03,102.18,25114.0,95.0708,95.1919,95.0149,95.1546,25114.0
2018-02-16 12:40:00,102.17,102.17,101.95,102.0,23487.0,95.1453,95.1453,94.9404,94.987,23487.0
2018-02-16 12:50:00,102.0,102.0,101.71,101.92,15101.0,94.987,94.987,94.7169,94.9125,15101.0
2018-02-16 13:00:00,101.95,102.03,101.76,101.83,11980.0,94.9404,95.0149,94.7635,94.8287,11980.0
2018-02-16 13:10:00,101.82,101.86,101.54,101.54,11849.0,94.8194,94.8566,94.5586,94.5586,11849.0
2018-02-16 13:20:00,101.57,101.74,101.42,101.46,15900.0,94.5866,94.7449,94.4469,94.4841,15900.0
2018-02-16 13:30:00,101.43,101.63,101.29,101.44,20320.0,94.4562,94.6424,94.3258,94.4655,20320.0
2018-02-16 13:40:00,101.46,101.67,101.46,101.48,14159.0,94.4841,94.6797,94.4841,94.5027,14159.0
2018-02-16 13:50:00,101.49,101.62,101.38,101.54,13589.0,94.5121,94.6331,94.4096,94.5586,13589.0
2018-02-16 14:00:00,101.55,101.76,101.4,101.4,14415.0,94.5679,94.7635,94.4282,94.4282,14415.0
2018-02-16 14:10:00,101.42,101.47,101.12,101.29,19352.0,94.4469,94.4934,94.1675,94.3258,19352.0
2018-02-16 14:20:00,101.3,101.31,100.94,101.19,21942.0,94.3351,94.3444,93.9999,94.2327,21942.0
2018-02-16 14:30:00,101.21,101.45,101.15,101.39,22026.0,94.2513,94.4748,94.1954,94.4189,22026.0
2018-02-16 14:40:00,101.39,101.39,101.1,101.32,22500.0,94.4189,94.4189,94.1489,94.3537,22500.0
2018-02-16 14:50:00,101.33,101.57,101.19,101.54,16515.0,94.3631,94.5866,94.2327,94.5586,16515.0
2018-02-16 15:00:00,101.5,101.77,101.5,101.77,28437.0,94.5214,94.7728,94.5214,94.7728,28437.0
2018-02-16 15:10:00,101.77,101.88,101.58,101.69,30512.0,94.7728,94.8752,94.5959,94.6983,30512.0
2018-02-16 15:20:00,101.69,101.78,101.61,101.66,24520.0,94.6983,94.7821,94.6238,94.6704,24520.0
2018-02-16 15:30:00,101.65,101.67,101.22,101.27,84851.0,94.6611,94.6797,94.2606,94.3072,84851.0
2018-02-16 15:40:00,101.26,101.6,101.22,101.42,60475.0,94.2979,94.6145,94.2606,94.4469,60475.0
2018-02-16 15:50:00,101.41,101.48,101.0,101.02,135439.0,94.4376,94.5027,94.0557,94.0744,135439.0
2018-02-20 09:30:00,100.68,101.4,100.68,101.02,36647.0,93.7578,94.4282,93.7578,94.0744,36647.0
2018-02-20 09:40:00,101.01,101.36,100.54,101.35,13506.0,94.0651,94.391,93.6274,94.3817,13506.0
2018-02-20 09:50:00,101.36,101.36,100.83,100.95,14014.0,94.391,94.391,93.8974,94.0092,14014.0
2018-02-20 10:00:00,100.82,101.32,100.82,101.28,15690.0,93.8881,94.3537,93.8881,94.3165,15690.0
2018-02-20 10:10:00,101.36,101.41,100.66,100.73,41668.0,94.391,94.4376,93.7391,93.8043,41668.0
2018-02-20 10:20:00,100.81,101.05,100.6,100.91,30519.0,93.8788,94.1023,93.6833,93.9719,30519.0
2018-02-20 10:30:00,100.91,100.93,100.62,100.77,37784.0,93.9719,93.9906,93.7019,93.8416,37784.0
2018-02-20 10:40:00,100.82,100.87,100.71,100.87,43618.0,93.8881,93.9347,93.7857,93.9347,43618.0
2018-02-20 10:50:00,100.86,100.86,100.61,100.65,16245.0,93.9254,93.9254,93.6926,93.7298,16245.0
2018-02-20 11:00:00,100.64,101.28,100.59,101.08,26926.0,93.7205,94.3165,93.6739,94.1302,26926.0
2018-02-20 11:10:00,101.06,101.17,100.94,101.1,25782.0,94.1116,94.2141,93.9999,94.1489,25782.0
2018-02-20 11:20:00,101.05,101.36,101.05,101.32,21334.0,94.1023,94.391,94.1023,94.3537,21334.0
2018-02-20 11:30:00,101.33,101.39,101.2,101.27,23987.0,94.3631,94.4189,94.242,94.3072,23987.0
2018-02-20 11:40:00,101.27,101.33,101.19,101.25,12436.0,94.3072,94.3631,94.2327,94.2886,12436.0
2018-02-20 11:50:00,101.25,101.25,100.88,101.03,15452.0,94.2886,94.2886,93.944,94.0837,15452.0
2018-02-20 12:00:00,101.02,101.13,100.89,100.96,25050.0,94.0744,94.1768,93.9533,94.0185,25050.0
2018-02-20 12:10:00,101.0,101.37,100.96,101.3,12052.0,94.0557,94.4003,94.0185,94.3351,12052.0
2018-02-20 12:20:00,101.3,101.36,101.23,101.32,11914.0,94.3351,94.391,94.2699,94.3537,11914.0
2018-02-20 12:30:00,101.32,101.4,101.3,101.38,13353.0,94.3537,94.4282,94.3351,94.4096,13353.0
2018-02-20 12:40:00,101.35,101.39,101.28,101.28,11604.0,94.3817,94.4189,94.3165,94.3165,11604.0
2018-02-20 12:50:00,101.33,101.4,101.27,101.3,18795.0,94.3631,94.4282,94.3072,94.3351,18795.0
2018-02-20 13:00:00,101.29,101.29,101.04,101.16,15717.0,94.3258,94.3258,94.093,94.2047,15717.0
2018-02-20 13:10:00,101.11,101.2,101.09,101.19,7197.0,94.1582,94.242,94.1396,94.2327,7197.0
2018-02-20 13:20:00,101.21,101.25,101.09,101.2,12729.0,94.2513,94.2886,94.1396,94.242,12729.0
2018-02-20 13:30:00,101.13,101.2,101.07,101.12,12947.0,94.1768,94.242,94.1209,94.1675,12947.0
2018-02-20 13:40:00,101.1,101.12,100.94,101.05,14141.0,94.1489,94.1675,93.9999,94.1023,14141.0
2018-02-20 13:50:00,101.02,101.08,100.92,100.97,11228.0,94.0744,94.1302,93.9812,94.0278,11228.0
2018-02-20 14:00:00,101.07,101.15,100.95,100.95,11429.0,94.1209,94.1954,94.0092,94.0092,11429.0
2018-02-20 14:10:00,100.92,101.02,100.88,100.97,10595.0,93.9812,94.0744,93.944,94.0278,10595.0
2018-02-20 14:20:00,100.97,101.13,100.92,100.92,12065.0,94.0278,94.1768,93.9812,93.9812,12065.0
2018-02-20 14:30:00,100.96,101.17,100.93,101.14,10343.0,94.0185,94.2141,93.9906,94.1861,10343.0
2018-02-20 14:40:00,101.18,101.2,101.08,101.1,17321.0,94.2234,94.242,94.1302,94.1489,17321.0
2018-02-20 14:50:00,101.08,101.19,101.02,101.13,12497.0,94.1302,94.2327,94.0744,94.1768,12497.0
2018-02-20 15:00:00,101.14,101.34,101.06,101.11,29145.0,94.1861,94.3724,94.1116,94.1582,29145.0
2018-02-20 15:10:00,101.08,101.13,100.93,101.03,22478.0,94.1302,94.1768,93.9906,94.0837,22478.0
2018-02-20 15:20:00,101.01,101.13,100.78,101.1,28217.0,94.0651,94.1768,93.8509,94.1489,28217.0
2018-02-20 15:30:00,101.13,101.13,100.89,100.93,40222.0,94.1768,94.1768,93.9533,93.9906,40222.0
2018-02-20 15:40:00,100.95,101.14,100.89,100.93,46830.0,94.0092,94.1861,93.9533,93.9906,46830.0
2018-02-20 15:50:00,100.92,101.1,100.89,100.97,74131.0,93.9812,94.1489,93.9533,94.0278,74131.0
2018-02-21 09:30:00,100.68,101.3,100.45,101.29,85690.0,93.7578,94.3351,93.5436,94.3258,85690.0
2018-02-21 09:40:00,101.35,101.82,101.21,101.65,31702.0,94.3817,94.8194,94.2513,94.6611,31702.0
2018-02-21 09:50:00,101.63,101.67,101.21,101.56,33440.0,94.6424,94.6797,94.2513,94.5772,33440.0
2018-02-21 10:00:00,101.53,101.7,101.42,101.64,29686.0,94.5493,94.7076,94.4469,94.6517,29686.0
2018-02-21 10:10:00,101.64,101.65,101.16,101.42,19154.0,94.6517,94.6611,94.2047,94.4469,19154.0
2018-02-21 10:20:00,101.47,101.47,101.05,101.06,16251.0,94.4934,94.4934,94.1023,94.1116,16251.0
2018-02-21 10:30:00,101.08,101.31,101.08,101.26,16419.0,94.1302,94.3444,94.1302,94.2979,16419.0
2018-02-21 10:40:00,101.23,101.27,101.13,101.18,9112.0,94.2699,94.3072,94.1768,94.2234,9112.0
2018-02-21 10:50:00,101.18,101.21,101.03,101.14,37952.0,94.2234,94.2513,94.0837,94.1861,37952.0
2018-02-21 11:00:00,101.14,101.27,101.04,101.21,18621.0,94.1861,94.3072,94.093,94.2513,18621.0
2018-02-21 11:10:00,101.19,101.19,100.99,101.04,14294.0,94.2327,94.2327,94.0464,94.093,14294.0
2018-02-21 11:20:00,101.1,101.31,101.1,101.29,9050.0,94.1489,94.3444,94.1489,94.3258,9050.0
2018-02-21 11:30:00,101.31,101.45,101.26,101.26,13393.0,94.3444,94.4748,94.2979,94.2979,13393.0
2018-02-21 11:40:00,101.29,101.31,101.03,101.08,14615.0,94.3258,94.3444,94.0837,94.1302,14615.0
2018-02-21 11:50:00,101.05,101.13,101.03,101.11,12357.0,94.1023,94.1768,94.0837,94.1582,12357.0
2018-02-21 12:00:00,101.11,101.15,101.02,101.09,12308.0,94.1582,94.1954,94.0744,94.1396,12308.0
2018-02-21 12:10:00,101.14,101.27,101.11,101.27,8807.0,94.1861,94.3072,94.1582,94.3072,8807.0
2018-02-21 12:20:00,101.31,101.31,101.12,101.14,8515.0,94.3444,94.3444,94.1675,94.1861,8515.0
2018-02-21 12:30:00,101.19,101.24,101.15,101.21,4600.0,94.2327,94.2792,94.1954,94.2513,4600.0
2018-02-21 12:40:00,101.24,101.24,101.12,101.18,8800.0,94.2792,94.2792,94.1675,94.2234,8800.0
2018-02-21 12:50:00,101.23,101.39,101.23,101.38,4000.0,94.2699,94.4189,94.2699,94.4096,4000.0
2018-02-21 13:00:00,101.4,101.4,101.33,101.37,5200.0,94.4282,94.4282,94.3631,94.4003,5200.0
2018-02-21 13:10:00,101.33,101.5,101.33,101.47,9767.0,94.3631,94.5214,94.3631,94.4934,9767.0
2018-02-21 13:20:00,101.45,101.46,101.38,101.38,5450.0,94.4748,94.4841,94.4096,94.4096,5450.0
2018-02-21 13:30:00,101.42,101.57,101.39,101.57,9500.0,94.4469,94.5866,94.4189,94.5866,9500.0
2018-02-21 13:40:00,101.49,101.61,101.46,101.56,13037.0,94.5121,94.6238,94.4841,94.5772,13037.0
2018-02-21 13:50:00,101.57,101.59,101.51,101.56,36755.0,94.5866,94.6052,94.5307,94.5772,36755.0
2018-02-21 14:00:00,101.53,101.81,101.48,101.64,23458.0,94.5493,94.8101,94.5027,94.6517,23458.0
2018-02-21 14:10:00,101.69,101.79,101.56,101.79,42439.0,94.6983,94.7914,94.5772,94.7914,42439.0
2018-02-21 14:20:00,101.8,101.85,101.67,101.68,10482.0,94.8007,94.8473,94.6797,94.689,10482.0
2018-02-21 14:30:00,101.66,101.74,101.56,101.71,19887.0,94.6704,94.7449,94.5772,94.7169,19887.0
2018-02-21 14:40:00,101.69,101.74,101.53,101.62,42817.0,94.6983,94.7449,94.5493,94.6331,42817.0
2018-02-21 14:50:00,101.59,101.75,101.51,101.7,20151.0,94.6052,94.7542,94.5307,94.7076,20151.0
2018-02-21 15:00:00,101.69,101.7,101.23,101.34,20656.0,94.6983,94.7076,94.2699,94.3724,20656.0
2018-02-21 15:10:00,101.28,101.28,101.05,101.14,15122.0,94.3165,94.3165,94.1023,94.1861,15122.0
2018-02-21 15:20:00,101.11,101.19,100.87,101.13,16796.0,94.1582,94.2327,93.9347,94.1768,16796.0
2018-02-21 15:30:00,101.15,101.33,101.09,101.13,26278.0,94.1954,94.3631,94.1396,94.1768,26278.0
2018-02-21 15:40:00,101.07,101.08,100.69,100.85,44538.0,94.1209,94.1302,93.7671,93.9161,44538.0
2018-02-21 15:50:00,100.81,100.89,100.29,100.32,75930.0,93.8788,93.9533,93.3946,93.4225,75930.0
2018-02-22 09:30:00,100.94,101.94,100.75,101.35,41861.0,93.9999,94.9311,93.8229,94.3817,41861.0
2018-02-22 09:40:00,101.35,101.53,101.07,101.53,25735.0,94.3817,94.5493,94.1209,94.5493,25735.0
2018-02-22 09:50:00,101.51,101.51,101.14,101.43,20214.0,94.5307,94.5307,94.1861,94.4562,20214.0
2018-02-22 10:00:00,101.44,101.7,101.29,101.33,27252.0,94.4655,94.7076,94.3258,94.3631,27252.0
2018-02-22 10:10:00,101.33,101.37,101.04,101.21,19405.0,94.3631,94.4003,94.093,94.2513,19405.0
2018-02-22 10:20:00,101.21,101.3,101.17,101.2,8683.0,94.2513,94.3351,94.2141,94.242,8683.0
2018-02-22 10:30:00,101.18,101.18,100.9,101.1,11985.0,94.2234,94.2234,93.9626,94.1489,11985.0
2018-02-22 10:40:00,101.09,101.2,101.01,101.12,13618.0,94.1396,94.242,94.0651,94.1675,13618.0
2018-02-22 10:50:00,101.15,101.27,101.07,101.21,13242.0,94.1954,94.3072,94.1209,94.2513,13242.0
2018-02-22 11:00:00,101.16,101.31,101.07,101.31,13566.0,94.2047,94.3444,94.1209,94.3444,13566.0
2018-02-22 11:10:00,101.31,101.37,101.23,101.37,16558.0,94.3444,94.4003,94.2699,94.4003,16558.0
2018-02-22 11:20:00,101.37,101.62,101.34,101.52,23993.0,94.4003,94.6331,94.3724,94.54,23993.0
2018-02-22 11:30:00,101.49,101.49,101.23,101.29,26190.0,94.5121,94.5121,94.2699,94.3258,26190.0
2018-02-22 11:40:00,101.33,101.43,101.33,101.34,15238.0,94.3631,94.4562,94.3631,94.3724,15238.0
2018-02-22 11:50:00,101.32,101.49,101.3,101.43,17137.0,94.3537,94.5121,94.3351,94.4562,17137.0
2018-02-22 12:00:00,101.46,101.52,101.29,101.43,15854.0,94.4841,94.54,94.3258,94.4562,15854.0
2018-02-22 12:10:00,101.44,101.46,101.36,101.46,5720.0,94.4655,94.4841,94.391,94.4841,5720.0
2018-02-22 12:20:00,101.43,101.48,101.34,101.46,13277.0,94.4562,94.5027,94.3724,94.4841,13277.0
2018-02-22 12:30:00,101.48,101.58,101.4,101.41,9743.0,94.5027,94.5959,94.4282,94.4376,9743.0
2018-02-22 12:40:00,101.41,101.43,101.12,101.13,9971.0,94.4376,94.4562,94.1675,94.1768,9971.0
2018-02-22 12:50:00,101.06,101.19,100.93,101.01,6824.0,94.1116,94.2327,93.9906,94.0651,6824.0
2018-02-22 13:00:00,101.02,101.18,101.01,101.13,5983.0,94.0744,94.2234,94.0651,94.1768,5983.0
2018-02-22 13:10:00,101.06,101.07,100.74,100.75,7185.0,94.1116,94.1209,93.8136,93.8229,7185.0
2018-02-22 13:20:00,100.64,100.9,100.6,100.84,6977.0,93.7205,93.9626,93.6833,93.9067,6977.0
2018-02-22 13:30:00,100.86,100.88,100.56,100.61,8419.0,93.9254,93.944,93.646,93.6926,8419.0
2018-02-22 13:40:00,100.63,100.7,100.51,100.64,7363.0,93.7112,93.7764,93.5994,93.7205,7363.0
2018-02-22 13:50:00,100.56,100.84,100.54,100.72,16067.0,93.646,93.9067,93.6274,93.795,16067.0
2018-02-22 14:00:00,100.71,100.8,100.67,100.67,14378.0,93.7857,93.8695,93.7484,93.7484,14378.0
2018-02-22 14:10:00,100.69,100.73,100.6,100.62,12662.0,93.7671,93.8043,93.6833,93.7019,12662.0
2018-02-22 14:20:00,100.62,100.84,100.61,100.81,12943.0,93.7019,93.9067,93.6926,93.8788,12943.0
2018-02-22 14:30:00,100.77,100.85,100.7,100.78,14933.0,93.8416,93.9161,93.7764,93.8509,14933.0
2018-02-22 14:40:00,100.77,100.77,100.53,100.62,11362.0,93.8416,93.8416,93.6181,93.7019,11362.0
2018-02-22 14:50:00,100.63,100.78,100.41,100.41,9798.0,93.7112,93.8509,93.5063,93.5063,9798.0
2018-02-22 15:00:00,100.47,100.57,100.39,100.41,11766.0,93.5622,93.6553,93.4877,93.5063,11766.0
2018-02-22 15:10:00,100.38,100.62,100.37,100.62,37669.0,93.4784,93.7019,93.4691,93.7019,37669.0
2018-02-22 15:20:00,100.62,100.85,100.58,100.68,18014.0,93.7019,93.9161,93.6646,93.7578,18014.0
2018-02-22 15:30:00,100.67,100.7,100.43,100.51,21432.0,93.7484,93.7764,93.5249,93.5994,21432.0
2018-02-22 15:40:00,100.48,100.62,100.16,100.23,37136.0,93.5715,93.7019,93.2735,93.3387,37136.0
2018-02-22 15:50:00,100.23,100.65,100.22,100.53,92627.0,93.3387,93.7298,93.3294,93.6181,92627.0
2018-02-23 09:30:00,101.27,101.42,100.49,100.49,33839.0,94.3072,94.4469,93.5808,93.5808,33839.0
2018-02-23 09:40:00,100.56,101.05,100.17,100.17,21894.0,93.646,94.1023,93.2828,93.2828,21894.0
2018-02-23 09:50:00,100.23,100.33,99.94,100.01,33439.0,93.3387,93.4318,93.0686,93.1338,33439.0
2018-02-23 10:00:00,100.05,100.37,100.0,100.17,24090.0,93.1711,93.4691,93.1245,93.2828,24090.0
2018-02-23 10:10:00,100.16,100.3,100.15,100.19,29888.0,93.2735,93.4039,93.2642,93.3014,29888.0
2018-02-23 10:20:00,100.19,100.41,100.1,100.41,23954.0,93.3014,93.5063,93.2176,93.5063,23954.0
2018-02-23 10:30:00,100.41,100.93,100.4,100.93,11195.0,93.5063,93.9906,93.497,93.9906,11195.0
2018-02-23 10:40:00,100.95,101.0,100.55,100.59,21811.0,94.0092,94.0557,93.6367,93.6739,21811.0
2018-02-23 10:50:00,100.64,100.79,100.47,100.58,12930.0,93.7205,93.8602,93.5622,93.6646,12930.0
2018-02-23 11:00:00,100.59,100.62,100.13,100.25,25572.0,93.6739,93.7019,93.2456,93.3573,25572.0
2018-02-23 11:10:00,100.29,100.42,100.08,100.14,33514.0,93.3946,93.5156,93.199,93.2549,33514.0
2018-02-23 11:20:00,100.08,100.4,100.07,100.18,25621.0,93.199,93.497,93.1897,93.2921,25621.0
2018-02-23 11:30:00,100.19,100.41,100.15,100.35,27099.0,93.3014,93.5063,93.2642,93.4504,27099.0
2018-02-23 11:40:00,100.34,100.34,100.12,100.16,20391.0,93.4411,93.4411,93.2363,93.2735,20391.0
2018-02-23 11:50:00,100.13,100.58,100.13,100.49,26712.0,93.2456,93.6646,93.2456,93.5808,26712.0
2018-02-23 12:00:00,100.5,100.56,100.39,100.44,36496.0,93.5901,93.646,93.4877,93.5343,36496.0
2018-02-23 12:10:00,100.44,100.48,100.39,100.42,14664.0,93.5343,93.5715,93.4877,93.5156,14664.0
2018-02-23 12:20:00,100.42,100.46,100.2,100.23,18766.0,93.5156,93.5529,93.3108,93.3387,18766.0
2018-02-23 12:30:00,100.25,100.25,100.09,100.09,21320.0,93.3573,93.3573,93.2083,93.2083,21320.0
2018-02-23 12:40:00,100.12,100.17,100.05,100.17,11313.0,93.2363,93.2828,93.1711,93.2828,11313.0
2018-02-23 12:50:00,100.13,100.13,99.82,99.95,29060.0,93.2456,93.2456,92.9569,93.0779,29060.0
2018-02-23 13:00:00,99.95,100.04,99.94,100.0,14598.0,93.0779,93.1618,93.0686,93.1245,14598.0
2018-02-23 13:10:00,100.0,100.23,99.97,100.23,9709.0,93.1245,93.3387,93.0966,93.3387,9709.0
2018-02-23 13:20:00,100.2,100.32,100.19,100.32,35425.0,93.3108,93.4225,93.3014,93.4225,35425.0
2018-02-23 13:30:00,100.32,100.37,100.26,100.32,9669.0,93.4225,93.4691,93.3666,93.4225,9669.0
2018-02-23 13:40:00,100.31,100.43,100.3,100.43,7578.0,93.4132,93.5249,93.4039,93.5249,7578.0
2018-02-23 13:50:00,100.46,100.49,100.38,100.4,13681.0,93.5529,93.5808,93.4784,93.497,13681.0
2018-02-23 14:00:00,100.41,100.45,100.07,100.17,21111.0,93.5063,93.5436,93.1897,93.2828,21111.0
2018-02-23 14:10:00,100.19,100.34,100.1,100.31,17270.0,93.3014,93.4411,93.2176,93.4132,17270.0
2018-02-23 14:20:00,100.29,100.5,100.24,100.41,12245.0,93.3946,93.5901,93.348,93.5063,12245.0
2018-02-23 14:30:00,100.46,100.48,100.24,100.34,16237.0,93.5529,93.5715,93.348,93.4411,16237.0
2018-02-23 14:40:00,100.28,100.75,100.28,100.7,23073.0,93.3853,93.8229,93.3853,93.7764,23073.0
2018-02-23 14:50:00,100.74,100.76,100.59,100.65,23288.0,93.8136,93.8323,93.6739,93.7298,23288.0
2018-02-23 15:00:00,100.63,100.73,100.58,100.67,41946.0,93.7112,93.8043,93.6646,93.7484,41946.0
2018-02-23 15:10:00,100.68,100.72,100.47,100.6,50440.0,93.7578,93.795,93.5622,93.6833,50440.0
2018-02-23 15:20:00,100.59,100.75,100.59,100.63,40473.0,93.6739,93.8229,93.6739,93.7112,40473.0
2018-02-23 15:30:00,100.63,100.69,100.57,100.59,31145.0,93.7112,93.7671,93.6553,93.6739,31145.0
2018-02-23 15:40:00,100.62,100.65,100.43,100.5,76059.0,93.7019,93.7298,93.5249,93.5901,76059.0
2018-02-23 15:50:00,100.5,100.86,100.45,100.84,108001.0,93.5901,93.9254,93.5436,93.9067,108001.0
2018-02-26 09:30:00,100.7,100.85,100.41,100.58,117034.0,93.7764,93.9161,93.5063,93.6646,117034.0
2018-02-26 09:40:00,100.48,100.5,100.13,100.33,28907.0,93.5715,93.5901,93.2456,93.4318,28907.0
2018-02-26 09:50:00,100.34,100.35,99.79,99.84,26121.0,93.4411,93.4504,92.9289,92.9755,26121.0
2018-02-26 10:00:00,99.81,99.81,99.53,99.73,39784.0,92.9476,92.9476,92.6868,92.8731,39784.0
2018-02-26 10:10:00,99.68,99.74,99.26,99.31,38709.0,92.8265,92.8824,92.4354,92.4819,38709.0
2018-02-26 10:20:00,99.3,99.41,99.05,99.07,30691.0,92.4726,92.5751,92.2398,92.2584,30691.0
2018-02-26 10:30:00,99.09,99.37,99.06,99.37,20044.0,92.2771,92.5378,92.2491,92.5378,20044.0
2018-02-26 10:40:00,99.32,99.39,99.18,99.24,27597.0,92.4913,92.5564,92.3609,92.4168,27597.0
2018-02-26 10:50:00,99.28,99.34,99.12,99.18,38978.0,92.454,92.5099,92.305,92.3609,38978.0
2018-02-26 11:00:00,99.2,99.65,99.2,99.55,56112.0,92.3795,92.7986,92.3795,92.7054,56112.0
2018-02-26 11:10:00,99.58,99.63,99.43,99.6,35064.0,92.7334,92.7799,92.5937,92.752,35064.0
2018-02-26 11:20:00,99.58,99.6,99.35,99.53,50279.0,92.7334,92.752,92.5192,92.6868,50279.0
2018-02-26 11:30:00,99.53,99.57,99.48,99.51,15647.0,92.6868,92.7241,92.6403,92.6682,15647.0
2018-02-26 11:40:00,99.51,99.6,99.39,99.5,23616.0,92.6682,92.752,92.5564,92.6589,23616.0
2018-02-26 11:50:00,99.53,99.7,99.53,99.7,21960.0,92.6868,92.8451,92.6868,92.8451,21960.0
2018-02-26 12:00:00,99.7,99.91,99.7,99.88,48185.0,92.8451,93.0407,92.8451,93.0128,48185.0
2018-02-26 12:10:00,99.86,100.25,99.85,100.21,57734.0,92.9941,93.3573,92.9848,93.3201,57734.0
2018-02-26 12:20:00,100.21,100.5,100.03,100.32,67729.0,93.3201,93.5901,93.1524,93.4225,67729.0
2018-02-26 12:30:00,100.33,100.37,100.2,100.21,21066.0,93.4318,93.4691,93.3108,93.3201,21066.0
2018-02-26 12:40:00,100.24,100.24,99.99,100.1,19887.0,93.348,93.348,93.1152,93.2176,19887.0
2018-02-26 12:50:00,100.13,100.13,99.98,99.99,29624.0,93.2456,93.2456,93.1059,93.1152,29624.0
2018-02-26 13:00:00,100.01,100.17,100.0,100.13,31924.0,93.1338,93.2828,93.1245,93.2456,31924.0
2018-02-26 13:10:00,100.13,100.36,100.12,100.29,22285.0,93.2456,93.4598,93.2363,93.3946,22285.0
2018-02-26 13:20:00,100.28,100.3,100.03,100.07,32537.0,93.3853,93.4039,93.1524,93.1897,32537.0
2018-02-26 13:30:00,100.08,100.32,100.04,100.28,33275.0,93.199,93.4225,93.1618,93.3853,33275.0
2018-02-26 13:40:00,100.25,100.28,100.16,100.16,13109.0,93.3573,93.3853,93.2735,93.2735,13109.0
2018-02-26 13:50:00,100.17,100.23,100.12,100.15,12914.0,93.2828,93.3387,93.2363,93.2642,12914.0
2018-02-26 14:00:00,100.15,100.25,100.15,100.21,12521.0,93.2642,93.3573,93.2642,93.3201,12521.0
2018-02-26 14:10:00,100.22,100.22,100.1,100.18,19087.0,93.3294,93.3294,93.2176,93.2921,19087.0
2018-02-26 14:20:00,100.18,100.23,100.09,100.1,15302.0,93.2921,93.3387,93.2083,93.2176,15302.0
2018-02-26 14:30:00,100.07,100.1,99.97,99.97,16447.0,93.1897,93.2176,93.0966,93.0966,16447.0
2018-02-26 14:40:00,99.99,99.99,99.86,99.95,14425.0,93.1152,93.1152,92.9941,93.0779,14425.0
2018-02-26 14:50:00,99.95,100.0,99.86,99.95,14484.0,93.0779,93.1245,92.9941,93.0779,14484.0
2018-02-26 15:00:00,99.93,100.1,99.93,100.07,25848.0,93.0593,93.2176,93.0593,93.1897,25848.0
2018-02-26 15:10:00,100.04,100.08,99.95,100.0,26496.0,93.1618,93.199,93.0779,93.1245,26496.0
2018-02-26 15:20:00,100.0,100.02,99.91,99.97,27047.0,93.1245,93.1431,93.0407,93.0966,27047.0
2018-02-26 15:30:00,99.98,100.13,99.97,100.1,60056.0,93.1059,93.2456,93.0966,93.2176,60056.0
2018-02-26 15:40:00,100.1,100.12,99.87,99.87,50226.0,93.2176,93.2363,93.0034,93.0034,50226.0
2018-02-26 15:50:00,99.88,100.03,99.86,100.02,183668.0,93.0128,93.1524,92.9941,93.1431,183668.0
2018-02-27 09:30:00,100.36,101.6,100.06,101.25,122427.0,93.4598,94.6145,93.1804,94.2886,122427.0
2018-02-27 09:40:00,101.34,102.34,101.33,102.1,104877.0,94.3724,95.3036,94.3631,95.0801,104877.0
2018-02-27 09:50:00,102.08,102.12,101.31,101.54,129852.0,95.0615,95.0987,94.3444,94.5586,129852.0
2018-02-27 10:00:00,101.57,101.9,101.42,101.86,71500.0,94.5866,94.8939,94.4469,94.8566,71500.0
2018-02-27 10:10:00,101.84,101.99,101.62,101.75,94539.0,94.838,94.9777,94.6331,94.7542,94539.0
2018-02-27 10:20:00,101.77,102.54,101.67,102.41,70967.0,94.7728,95.4899,94.6797,95.3688,70967.0
2018-02-27 10:30:00,102.4,102.75,102.28,102.6,69970.0,95.3595,95.6854,95.2477,95.5457,69970.0
2018-02-27 10:40:00,102.61,102.98,102.53,102.95,69754.0,95.5551,95.8996,95.4806,95.8717,69754.0
2018-02-27 10:50:00,102.96,102.96,101.92,102.08,113653.0,95.881,95.881,94.9125,95.0615,113653.0
2018-02-27 11:00:00,102.04,102.24,101.82,102.08,64732.0,95.0242,95.2105,94.8194,95.0615,64732.0
2018-02-27 11:10:00,102.05,102.16,101.82,102.16,39584.0,95.0336,95.136,94.8194,95.136,39584.0
2018-02-27 11:20:00,102.07,102.25,101.8,102.09,56280.0,95.0522,95.2198,94.8007,95.0708,56280.0
2018-02-27 11:30:00,102.14,102.25,102.05,102.13,72853.0,95.1174,95.2198,95.0336,95.1081,72853.0
2018-02-27 11:40:00,102.13,102.16,101.84,101.96,35851.0,95.1081,95.136,94.838,94.9497,35851.0
2018-02-27 11:50:00,101.91,102.0,101.82,101.93,28672.0,94.9032,94.987,94.8194,94.9218,28672.0
2018-02-27 12:00:00,101.91,102.09,101.75,101.97,41139.0,94.9032,95.0708,94.7542,94.9591,41139.0
2018-02-27 12:10:00,101.93,102.0,101.73,101.88,31894.0,94.9218,94.987,94.7356,94.8752,31894.0
2018-02-27 12:20:00,101.88,101.93,101.56,101.93,23276.0,94.8752,94.9218,94.5772,94.9218,23276.0
2018-02-27 12:30:00,101.94,102.03,101.85,101.9,25045.0,94.9311,95.0149,94.8473,94.8939,25045.0
2018-02-27 12:40:00,101.9,102.04,101.76,101.98,32310.0,94.8939,95.0242,94.7635,94.9684,32310.0
2018-02-27 12:50:00,102.01,102.11,101.98,102.07,44957.0,94.9963,95.0894,94.9684,95.0522,44957.0
2018-02-27 13:00:00,102.13,102.13,101.94,102.12,55432.0,95.1081,95.1081,94.9311,95.0987,55432.0
2018-02-27 13:10:00,102.16,102.16,101.98,102.09,36644.0,95.136,95.136,94.9684,95.0708,36644.0
2018-02-27 13:20:00,102.09,102.26,102.08,102.25,41503.0,95.0708,95.2291,95.0615,95.2198,41503.0
2018-02-27 13:30:00,102.23,102.37,102.21,102.23,23160.0,95.2012,95.3316,95.1826,95.2012,23160.0
2018-02-27 13:40:00,102.22,102.22,101.95,101.98,22457.0,95.1919,95.1919,94.9404,94.9684,22457.0
2018-02-27 13:50:00,101.96,102.07,101.78,102.07,23667.0,94.9497,95.0522,94.7821,95.0522,23667.0
2018-02-27 14:00:00,102.07,102.1,101.92,102.0,29604.0,95.0522,95.0801,94.9125,94.987,29604.0
2018-02-27 14:10:00,102.0,102.13,101.85,102.1,25264.0,94.987,95.1081,94.8473,95.0801,25264.0
2018-02-27 14:20:00,102.12,102.21,101.99,102.04,35227.0,95.0987,95.1826,94.9777,95.0242,35227.0
2018-02-27 14:30:00,102.02,102.28,101.99,102.18,42476.0,95.0056,95.2477,94.9777,95.1546,42476.0
2018-02-27 14:40:00,102.18,102.18,101.8,101.87,39196.0,95.1546,95.1546,94.8007,94.8659,39196.0
2018-02-27 14:50:00,101.87,102.02,101.85,101.85,59930.0,94.8659,95.0056,94.8473,94.8473,59930.0
2018-02-27 15:00:00,101.91,102.04,101.79,101.9,74543.0,94.9032,95.0242,94.7914,94.8939,74543.0
2018-02-27 15:10:00,101.89,102.01,101.67,101.68,78569.0,94.8846,94.9963,94.6797,94.689,78569.0
2018-02-27 15:20:00,101.67,101.9,101.54,101.9,53669.0,94.6797,94.8939,94.5586,94.8939,53669.0
2018-02-27 15:30:00,101.9,102.0,101.52,101.74,91574.0,94.8939,94.987,94.54,94.7449,91574.0
2018-02-27 15:40:00,101.72,101.96,101.57,101.93,97139.0,94.7262,94.9497,94.5866,94.9218,97139.0
2018-02-27 15:50:00,101.92,101.92,101.54,101.55,182759.0,94.9125,94.9125,94.5586,94.5679,182759.0
2018-02-28 09:30:00,101.23,101.87,100.75,100.8,34431.0,94.6024,95.2005,94.1538,94.2005,34431.0
2018-02-28 09:40:00,100.77,101.09,100.52,100.82,27801.0,94.1725,94.4715,93.9389,94.2192,27801.0
2018-02-28 09:50:00,100.69,101.24,100.57,101.22,17633.0,94.0977,94.6117,93.9856,94.593,17633.0
2018-02-28 10:00:00,101.3,101.43,100.76,100.77,21557.0,94.6678,94.7893,94.1631,94.1725,21557.0
2018-02-28 10:10:00,100.76,101.12,100.66,101.0,30522.0,94.1631,94.4996,94.0697,94.3874,30522.0
2018-02-28 10:20:00,100.98,100.99,100.73,100.88,45020.0,94.3687,94.3781,94.1351,94.2753,45020.0
2018-02-28 10:30:00,100.88,101.03,100.83,100.95,43738.0,94.2753,94.4155,94.2286,94.3407,43738.0
2018-02-28 10:40:00,100.95,100.98,100.71,100.89,25094.0,94.3407,94.3687,94.1164,94.2846,25094.0
2018-02-28 10:50:00,100.91,100.97,100.6,100.66,25926.0,94.3033,94.3594,94.0136,94.0697,25926.0
2018-02-28 11:00:00,100.67,100.68,100.5,100.5,25629.0,94.079,94.0884,93.9202,93.9202,25629.0
2018-02-28 11:10:00,100.46,100.7,100.41,100.63,56878.0,93.8828,94.1071,93.8361,94.0417,56878.0
2018-02-28 11:20:00,100.58,100.59,100.37,100.37,13758.0,93.9949,94.0043,93.7987,93.7987,13758.0
2018-02-28 11:30:00,100.35,100.41,100.12,100.15,24031.0,93.78,93.8361,93.565,93.5931,24031.0
2018-02-28 11:40:00,100.14,100.29,99.9,100.07,61118.0,93.5837,93.7239,93.3594,93.5183,61118.0
2018-02-28 11:50:00,100.07,100.53,100.06,100.46,65754.0,93.5183,93.9482,93.509,93.8828,65754.0
2018-02-28 12:00:00,100.48,100.5,100.35,100.47,14705.0,93.9015,93.9202,93.78,93.8921,14705.0
2018-02-28 12:10:00,100.44,100.5,100.34,100.38,29674.0,93.8641,93.9202,93.7706,93.808,29674.0
2018-02-28 12:20:00,100.38,100.56,100.33,100.44,36811.0,93.808,93.9762,93.7613,93.8641,36811.0
2018-02-28 12:30:00,100.4,100.71,100.33,100.67,9569.0,93.8267,94.1164,93.7613,94.079,9569.0
2018-02-28 12:40:00,100.64,100.79,100.54,100.76,82664.0,94.051,94.1912,93.9575,94.1631,82664.0
2018-02-28 12:50:00,100.73,100.74,100.51,100.66,120103.0,94.1351,94.1445,93.9295,94.0697,120103.0
2018-02-28 13:00:00,100.66,100.69,100.4,100.49,27679.0,94.0697,94.0977,93.8267,93.9108,27679.0
2018-02-28 13:10:00,100.44,100.49,100.35,100.4,31422.0,93.8641,93.9108,93.78,93.8267,31422.0
2018-02-28 13:20:00,100.38,100.48,100.3,100.47,45532.0,93.808,93.9015,93.7333,93.8921,45532.0
2018-02-28 13:30:00,100.47,100.47,100.35,100.44,98651.0,93.8921,93.8921,93.78,93.8641,98651.0
2018-02-28 13:40:00,100.45,100.49,100.26,100.3,21474.0,93.8734,93.9108,93.6959,93.7333,21474.0
2018-02-28 13:50:00,100.28,100.48,100.25,100.46,27909.0,93.7146,93.9015,93.6865,93.8828,27909.0
2018-02-28 14:00:00,100.44,100.56,100.35,100.35,51082.0,93.8641,93.9762,93.78,93.78,51082.0
2018-02-28 14:10:00,100.37,100.43,100.13,100.22,27862.0,93.7987,93.8548,93.5744,93.6585,27862.0
2018-02-28 14:20:00,100.23,100.3,100.02,100.03,24121.0,93.6678,93.7333,93.4716,93.4809,24121.0
2018-02-28 14:30:00,100.03,100.03,99.78,99.82,24457.0,93.4809,93.4809,93.2473,93.2847,24457.0
2018-02-28 14:40:00,99.8,99.82,99.65,99.7,20356.0,93.266,93.2847,93.1258,93.1725,20356.0
2018-02-28 14:50:00,99.73,99.88,99.65,99.76,33536.0,93.2006,93.3408,93.1258,93.2286,33536.0
2018-02-28 15:00:00,99.76,100.04,99.76,100.02,44169.0,93.2286,93.4903,93.2286,93.4716,44169.0
2018-02-28 15:10:00,100.0,100.03,99.84,99.9,31500.0,93.4529,93.4809,93.3034,93.3594,31500.0
2018-02-28 15:20:00,99.9,99.91,99.57,99.65,34031.0,93.3594,93.3688,93.0511,93.1258,34031.0
2018-02-28 15:30:00,99.66,99.7,99.45,99.68,45677.0,93.1352,93.1725,92.9389,93.1539,45677.0
2018-02-28 15:40:00,99.67,99.7,99.4,99.44,72410.0,93.1445,93.1725,92.8922,92.9296,72410.0
2018-02-28 15:50:00,99.4,99.5,99.23,99.23,203773.0,92.8922,92.9856,92.7333,92.7333,203773.0
2018-03-01 09:30:00,99.5,100.82,99.45,100.15,98298.0,92.9856,94.2192,92.9389,93.5931,98298.0
2018-03-01 09:40:00,100.08,100.45,99.8,100.38,21002.0,93.5277,93.8734,93.266,93.808,21002.0
2018-03-01 09:50:00,100.32,100.36,99.98,100.12,23301.0,93.752,93.7893,93.4342,93.565,23301.0
2018-03-01 10:00:00,100.07,100.59,100.0,100.4,28167.0,93.5183,94.0043,93.4529,93.8267,28167.0
2018-03-01 10:10:00,100.27,100.54,100.25,100.41,23299.0,93.7052,93.9575,93.6865,93.8361,23299.0
2018-03-01 10:20:00,100.4,100.43,100.01,100.14,24333.0,93.8267,93.8548,93.4622,93.5837,24333.0
2018-03-01 10:30:00,100.21,100.79,100.19,100.78,29693.0,93.6492,94.1912,93.6305,94.1818,29693.0
2018-03-01 10:40:00,100.81,100.91,100.34,100.41,16974.0,94.2099,94.3033,93.7706,93.8361,16974.0
2018-03-01 10:50:00,100.3,100.31,99.96,100.07,19750.0,93.7333,93.7426,93.4155,93.5183,19750.0
2018-03-01 11:00:00,100.09,100.33,100.09,100.22,27362.0,93.537,93.7613,93.537,93.6585,27362.0
2018-03-01 11:10:00,100.2,100.23,99.83,100.14,39501.0,93.6398,93.6678,93.294,93.5837,39501.0
2018-03-01 11:20:00,100.13,100.15,99.84,99.99,29890.0,93.5744,93.5931,93.3034,93.4436,29890.0
2018-03-01 11:30:00,100.02,100.23,99.87,100.0,24622.0,93.4716,93.6678,93.3314,93.4529,24622.0
2018-03-01 11:40:00,100.0,100.27,99.93,100.2,19179.0,93.4529,93.7052,93.3875,93.6398,19179.0
2018-03-01 11:50:00,100.17,100.42,100.16,100.19,18304.0,93.6118,93.8454,93.6024,93.6305,18304.0
2018-03-01 12:00:00,100.14,100.23,100.0,100.22,14493.0,93.5837,93.6678,93.4529,93.6585,14493.0
2018-03-01 12:10:00,100.12,100.37,100.12,100.12,12771.0,93.565,93.7987,93.565,93.565,12771.0
2018-03-01 12:20:00,100.03,100.24,99.91,100.24,25002.0,93.4809,93.6772,93.3688,93.6772,25002.0
2018-03-01 12:30:00,100.2,100.25,99.98,100.01,28424.0,93.6398,93.6865,93.4342,93.4622,28424.0
2018-03-01 12:40:00,100.01,100.15,99.9,100.06,19699.0,93.4622,93.5931,93.3594,93.509,19699.0
2018-03-01 12:50:00,100.05,100.11,99.85,99.97,21645.0,93.4996,93.5557,93.3127,93.4249,21645.0
2018-03-01 13:00:00,99.89,99.89,99.1,99.11,19961.0,93.3501,93.3501,92.6118,92.6212,19961.0
2018-03-01 13:10:00,99.14,99.56,99.12,99.55,18463.0,92.6492,93.0417,92.6305,93.0324,18463.0
2018-03-01 13:20:00,99.51,99.71,99.39,99.59,30108.0,92.995,93.1819,92.8828,93.0697,30108.0
2018-03-01 13:30:00,99.62,99.67,99.41,99.41,20020.0,93.0978,93.1445,92.9015,92.9015,20020.0
2018-03-01 13:40:00,99.42,99.42,98.99,99.13,16347.0,92.9109,92.9109,92.509,92.6399,16347.0
2018-03-01 13:50:00,99.15,99.21,98.69,98.69,24623.0,92.6586,92.7146,92.2287,92.2287,24623.0
2018-03-01 14:00:00,98.7,98.85,98.34,98.41,31006.0,92.238,92.3782,91.9016,91.967,31006.0
2018-03-01 14:10:00,98.46,98.54,98.04,98.49,23276.0,92.0137,92.0885,91.6212,92.0418,23276.0
2018-03-01 14:20:00,98.5,98.8,98.4,98.75,27542.0,92.0511,92.3315,91.9577,92.2847,27542.0
2018-03-01 14:30:00,98.83,99.04,98.61,98.75,52618.0,92.3595,92.5558,92.1539,92.2847,52618.0
2018-03-01 14:40:00,98.74,99.1,98.74,98.82,50631.0,92.2754,92.6118,92.2754,92.3502,50631.0
2018-03-01 14:50:00,98.84,99.15,98.78,99.11,42230.0,92.3688,92.6586,92.3128,92.6212,42230.0
2018-03-01 15:00:00,99.08,99.2,98.87,99.18,34616.0,92.5931,92.7053,92.3969,92.6866,34616.0
2018-03-01 15:10:00,99.17,99.76,99.05,99.57,59356.0,92.6772,93.2286,92.5651,93.0511,59356.0
2018-03-01 15:20:00,99.62,99.66,99.24,99.42,33391.0,93.0978,93.1352,92.7427,92.9109,33391.0
2018-03-01 15:30:00,99.42,99.59,99.0,99.04,39593.0,92.9109,93.0697,92.5184,92.5558,39593.0
2018-03-01 15:40:00,99.02,99.61,98.95,99.61,202078.0,92.5371,93.0884,92.4716,93.0884,202078.0
2018-03-01 15:50:00,99.61,99.7,99.33,99.41,158310.0,93.0884,93.1725,92.8268,92.9015,158310.0
2018-03-02 09:30:00,99.0,99.98,99.0,99.11,47119.0,92.5184,93.4342,92.5184,92.6212,47119.0
2018-03-02 09:40:00,99.14,99.5,98.9,99.38,41820.0,92.6492,92.9856,92.4249,92.8735,41820.0
2018-03-02 09:50:00,99.4,99.5,98.97,99.07,65334.0,92.8922,92.9856,92.4903,92.5838,65334.0
2018-03-02 10:00:00,99.11,99.26,98.82,99.26,17009.0,92.6212,92.7614,92.3502,92.7614,17009.0
2018-03-02 10:10:00,99.22,99.8,99.08,99.41,28911.0,92.724,93.266,92.5931,92.9015,28911.0
2018-03-02 10:20:00,99.43,99.46,99.23,99.23,24189.0,92.9202,92.9483,92.7333,92.7333,24189.0
2018-03-02 10:30:00,99.23,99.75,99.23,99.75,29900.0,92.7333,93.2193,92.7333,93.2193,29900.0
2018-03-02 10:40:00,99.79,99.98,99.62,99.71,42595.0,93.2567,93.4342,93.0978,93.1819,42595.0
2018-03-02 10:50:00,99.7,99.84,99.32,99.73,220667.0,93.1725,93.3034,92.8174,93.2006,220667.0
2018-03-02 11:00:00,99.73,99.96,99.46,99.5,35837.0,93.2006,93.4155,92.9483,92.9856,35837.0
2018-03-02 11:10:00,99.48,99.61,99.34,99.49,34295.0,92.9669,93.0884,92.8361,92.9763,34295.0
2018-03-02 11:20:00,99.53,99.92,99.45,99.92,18058.0,93.0137,93.3781,92.9389,93.3781,18058.0
2018-03-02 11:30:00,99.92,100.76,99.88,100.76,74568.0,93.3781,94.1631,93.3408,94.1631,74568.0
2018-03-02 11:40:00,100.7,100.74,100.15,100.51,80862.0,94.1071,94.1445,93.5931,93.9295,80862.0
2018-03-02 11:50:00,100.5,100.55,100.17,100.27,49891.0,93.9202,93.9669,93.6118,93.7052,49891.0
2018-03-02 12:00:00,100.25,100.47,100.03,100.41,42542.0,93.6865,93.8921,93.4809,93.8361,42542.0
2018-03-02 12:10:00,100.44,100.55,100.37,100.45,25957.0,93.8641,93.9669,93.7987,93.8734,25957.0
2018-03-02 12:20:00,100.48,100.82,100.45,100.82,6469.0,93.9015,94.2192,93.8734,94.2192,6469.0
2018-03-02 12:30:00,100.78,100.92,100.76,100.84,33785.0,94.1818,94.3127,94.1631,94.2379,33785.0
2018-03-02 12:40:00,100.85,101.17,100.85,101.04,40621.0,94.2473,94.5463,94.2473,94.4248,40621.0
2018-03-02 12:50:00,101.09,101.22,101.07,101.12,25218.0,94.4715,94.593,94.4528,94.4996,25218.0
2018-03-02 13:00:00,101.09,101.09,100.97,101.0,13754.0,94.4715,94.4715,94.3594,94.3874,13754.0
2018-03-02 13:10:00,101.01,101.01,100.78,100.92,20061.0,94.3968,94.3968,94.1818,94.3127,20061.0
2018-03-02 13:20:00,100.92,101.04,100.81,100.96,17397.0,94.3127,94.4248,94.2099,94.3501,17397.0
2018-03-02 13:30:00,100.97,101.0,100.77,100.9,21068.0,94.3594,94.3874,94.1725,94.294,21068.0
2018-03-02 13:40:00,100.94,101.0,100.81,100.94,16128.0,94.3314,94.3874,94.2099,94.3314,16128.0
2018-03-02 13:50:00,100.95,100.96,100.78,100.8,43278.0,94.3407,94.3501,94.1818,94.2005,43278.0
2018-03-02 14:00:00,100.81,100.94,100.78,100.78,21746.0,94.2099,94.3314,94.1818,94.1818,21746.0
2018-03-02 14:10:00,100.82,101.01,100.78,100.78,22069.0,94.2192,94.3968,94.1818,94.1818,22069.0
2018-03-02 14:20:00,100.78,100.91,100.78,100.82,17410.0,94.1818,94.3033,94.1818,94.2192,17410.0
2018-03-02 14:30:00,100.81,100.93,100.72,100.93,18979.0,94.2099,94.322,94.1258,94.322,18979.0
2018-03-02 14:40:00,100.96,101.28,100.89,101.28,41070.0,94.3501,94.6491,94.2846,94.6491,41070.0
2018-03-02 14:50:00,101.25,101.61,101.25,101.49,36557.0,94.6211,94.9575,94.6211,94.8454,36557.0
2018-03-02 15:00:00,101.42,101.42,100.87,100.99,29184.0,94.7799,94.7799,94.2659,94.3781,29184.0
2018-03-02 15:10:00,101.01,101.23,100.93,101.15,31594.0,94.3968,94.6024,94.322,94.5276,31594.0
2018-03-02 15:20:00,101.13,101.29,101.1,101.23,46344.0,94.5089,94.6584,94.4809,94.6024,46344.0
2018-03-02 15:30:00,101.21,101.54,101.2,101.53,41372.0,94.5837,94.8921,94.5743,94.8827,41372.0
2018-03-02 15:40:00,101.55,101.64,101.15,101.23,47499.0,94.9014,94.9855,94.5276,94.6024,47499.0
2018-03-02 15:50:00,101.25,101.45,101.25,101.36,102200.0,94.6211,94.808,94.6211,94.7239,102200.0
2018-03-05 09:30:00,100.9,101.12,100.18,100.33,122597.0,94.294,94.4996,93.6211,93.7613,122597.0
2018-03-05 09:40:00,100.47,100.5,99.78,100.0,76662.0,93.8921,93.9202,93.2473,93.4529,76662.0
2018-03-05 09:50:00,99.95,100.05,99.72,99.89,31339.0,93.4062,93.4996,93.1912,93.3501,31339.0
2018-03-05 10:00:00,99.88,100.54,99.88,100.2,28112.0,93.3408,93.9575,93.3408,93.6398,28112.0
2018-03-05 10:10:00,100.21,100.23,99.95,100.13,62080.0,93.6492,93.6678,93.4062,93.5744,62080.0
2018-03-05 10:20:00,100.14,100.27,100.02,100.12,19728.0,93.5837,93.7052,93.4716,93.565,19728.0
2018-03-05 10:30:00,100.13,100.13,99.74,100.02,21132.0,93.5744,93.5744,93.2099,93.4716,21132.0
2018-03-05 10:40:00,100.01,100.22,100.01,100.09,17094.0,93.4622,93.6585,93.4622,93.537,17094.0
2018-03-05 10:50:00,100.15,100.56,100.11,100.45,24078.0,93.5931,93.9762,93.5557,93.8734,24078.0
2018-03-05 11:00:00,100.41,100.61,100.35,100.52,24351.0,93.8361,94.023,93.78,93.9389,24351.0
2018-03-05 11:10:00,100.5,100.53,100.13,100.46,44725.0,93.9202,93.9482,93.5744,93.8828,44725.0
2018-03-05 11:20:00,100.47,100.99,100.46,100.87,14635.0,93.8921,94.3781,93.8828,94.2659,14635.0
2018-03-05 11:30:00,100.93,100.93,100.7,100.8,13477.0,94.322,94.322,94.1071,94.2005,13477.0
2018-03-05 11:40:00,100.79,101.0,100.71,100.71,25788.0,94.1912,94.3874,94.1164,94.1164,25788.0
2018-03-05 11:50:00,100.76,100.87,100.67,100.77,16374.0,94.1631,94.2659,94.079,94.1725,16374.0
2018-03-05 12:00:00,100.76,100.9,100.75,100.9,18740.0,94.1631,94.294,94.1538,94.294,18740.0
2018-03-05 12:10:00,100.9,101.14,100.9,100.98,77788.0,94.294,94.5183,94.294,94.3687,77788.0
2018-03-05 12:20:00,100.98,100.98,100.79,100.94,12765.0,94.3687,94.3687,94.1912,94.3314,12765.0
2018-03-05 12:30:00,100.92,100.96,100.82,100.84,15304.0,94.3127,94.3501,94.2192,94.2379,15304.0
2018-03-05 12:40:00,100.88,101.01,100.88,100.91,9360.0,94.2753,94.3968,94.2753,94.3033,9360.0
2018-03-05 12:50:00,100.88,100.95,100.86,100.88,15743.0,94.2753,94.3407,94.2566,94.2753,15743.0
2018-03-05 13:00:00,100.89,100.92,100.84,100.84,21591.0,94.2846,94.3127,94.2379,94.2379,21591.0
2018-03-05 13:10:00,100.86,100.91,100.66,100.72,12075.0,94.2566,94.3033,94.0697,94.1258,12075.0
2018-03-05 13:20:00,100.75,100.81,100.71,100.71,9381.0,94.1538,94.2099,94.1164,94.1164,9381.0
2018-03-05 13:30:00,100.76,100.82,100.67,100.71,14340.0,94.1631,94.2192,94.079,94.1164,14340.0
2018-03-05 13:40:00,100.73,100.78,100.59,100.65,13976.0,94.1351,94.1818,94.0043,94.0603,13976.0
2018-03-05 13:50:00,100.65,101.03,100.65,100.98,19856.0,94.0603,94.4155,94.0603,94.3687,19856.0
2018-03-05 14:00:00,100.97,100.97,100.74,100.85,16441.0,94.3594,94.3594,94.1445,94.2473,16441.0
2018-03-05 14:10:00,100.87,100.9,100.61,100.61,22694.0,94.2659,94.294,94.023,94.023,22694.0
2018-03-05 14:20:00,100.62,100.88,100.62,100.78,17692.0,94.0323,94.2753,94.0323,94.1818,17692.0
2018-03-05 14:30:00,100.78,101.1,100.78,101.06,23427.0,94.1818,94.4809,94.1818,94.4435,23427.0
2018-03-05 14:40:00,101.06,101.23,101.03,101.19,12568.0,94.4435,94.6024,94.4155,94.565,12568.0
2018-03-05 14:50:00,101.21,101.24,101.05,101.21,15326.0,94.5837,94.6117,94.4342,94.5837,15326.0
2018-03-05 15:00:00,101.17,101.19,101.05,101.07,20754.0,94.5463,94.565,94.4342,94.4528,20754.0
2018-03-05 15:10:00,101.07,101.26,101.07,101.23,24921.0,94.4528,94.6304,94.4528,94.6024,24921.0
2018-03-05 15:20:00,101.25,101.32,101.16,101.18,20969.0,94.6211,94.6865,94.537,94.5556,20969.0
2018-03-05 15:30:00,101.2,101.4,101.17,101.26,32156.0,94.5743,94.7612,94.5463,94.6304,32156.0
2018-03-05 15:40:00,101.26,101.34,101.02,101.02,50714.0,94.6304,94.7052,94.4061,94.4061,50714.0
2018-03-05 15:50:00,101.01,101.3,101.0,101.13,112490.0,94.3968,94.6678,94.3874,94.5089,112490.0
2018-03-06 09:30:00,101.27,101.74,101.16,101.34,44913.0,94.6398,95.079,94.537,94.7052,44913.0
2018-03-06 09:40:00,101.41,101.47,101.12,101.37,19261.0,94.7706,94.8267,94.4996,94.7332,19261.0
2018-03-06 09:50:00,101.38,101.56,101.11,101.24,38638.0,94.7426,94.9108,94.4902,94.6117,38638.0
2018-03-06 10:00:00,101.22,101.55,101.2,101.46,28636.0,94.593,94.9014,94.5743,94.8173,28636.0
2018-03-06 10:10:00,101.46,101.48,101.06,101.3,38827.0,94.8173,94.836,94.4435,94.6678,38827.0
2018-03-06 10:20:00,101.27,101.56,101.13,101.13,33648.0,94.6398,94.9108,94.5089,94.5089,33648.0
2018-03-06 10:30:00,101.16,101.26,101.13,101.22,14756.0,94.537,94.6304,94.5089,94.593,14756.0
2018-03-06 10:40:00,101.21,101.22,100.8,100.84,20956.0,94.5837,94.593,94.2005,94.2379,20956.0
2018-03-06 10:50:00,100.9,100.94,100.43,100.7,42270.0,94.294,94.3314,93.8548,94.1071,42270.0
2018-03-06 11:00:00,100.73,100.94,100.6,100.72,16678.0,94.1351,94.3314,94.0136,94.1258,16678.0
2018-03-06 11:10:00,100.73,101.05,100.66,101.0,19300.0,94.1351,94.4342,94.0697,94.3874,19300.0
2018-03-06 11:20:00,100.95,101.0,100.88,100.88,13414.0,94.3407,94.3874,94.2753,94.2753,13414.0
2018-03-06 11:30:00,100.91,101.09,100.75,100.96,74612.0,94.3033,94.4715,94.1538,94.3501,74612.0
2018-03-06 11:40:00,100.98,101.02,100.8,100.98,26971.0,94.3687,94.4061,94.2005,94.3687,26971.0
2018-03-06 11:50:00,100.96,100.97,100.78,100.94,9606.0,94.3501,94.3594,94.1818,94.3314,9606.0
2018-03-06 12:00:00,100.92,100.92,100.69,100.81,10100.0,94.3127,94.3127,94.0977,94.2099,10100.0
2018-03-06 12:10:00,100.81,100.92,100.81,100.86,10464.0,94.2099,94.3127,94.2099,94.2566,10464.0
2018-03-06 12:20:00,100.86,100.9,100.57,100.57,31795.0,94.2566,94.294,93.9856,93.9856,31795.0
2018-03-06 12:30:00,100.61,100.92,100.6,100.86,13560.0,94.023,94.3127,94.0136,94.2566,13560.0
2018-03-06 12:40:00,100.89,100.94,100.73,100.89,14816.0,94.2846,94.3314,94.1351,94.2846,14816.0
2018-03-06 12:50:00,100.94,101.03,100.93,100.95,18159.0,94.3314,94.4155,94.322,94.3407,18159.0
2018-03-06 13:00:00,101.0,101.01,100.92,100.92,13447.0,94.3874,94.3968,94.3127,94.3127,13447.0
2018-03-06 13:10:00,100.95,101.01,100.8,100.8,11038.0,94.3407,94.3968,94.2005,94.2005,11038.0
2018-03-06 13:20:00,100.85,100.9,100.78,100.87,6585.0,94.2473,94.294,94.1818,94.2659,6585.0
2018-03-06 13:30:00,100.87,100.9,100.65,100.7,17212.0,94.2659,94.294,94.0603,94.1071,17212.0
2018-03-06 13:40:00,100.69,100.81,100.68,100.73,11823.0,94.0977,94.2099,94.0884,94.1351,11823.0
2018-03-06 13:50:00,100.71,100.72,100.48,100.52,20670.0,94.1164,94.1258,93.9015,93.9389,20670.0
2018-03-06 14:00:00,100.54,100.88,100.54,100.85,14592.0,93.9575,94.2753,93.9575,94.2473,14592.0
2018-03-06 14:10:00,100.85,100.85,100.65,100.77,16721.0,94.2473,94.2473,94.0603,94.1725,16721.0
2018-03-06 14:20:00,100.76,100.86,100.65,100.81,48895.0,94.1631,94.2566,94.0603,94.2099,48895.0
2018-03-06 14:30:00,100.81,101.02,100.78,101.01,41435.0,94.2099,94.4061,94.1818,94.3968,41435.0
2018-03-06 14:40:00,101.01,101.02,100.91,101.0,20170.0,94.3968,94.4061,94.3033,94.3874,20170.0
2018-03-06 14:50:00,101.0,101.01,100.87,100.98,22200.0,94.3874,94.3968,94.2659,94.3687,22200.0
2018-03-06 15:00:00,100.98,101.02,100.96,100.96,33560.0,94.3687,94.4061,94.3501,94.3501,33560.0
2018-03-06 15:10:00,100.97,101.0,100.89,100.93,30684.0,94.3594,94.3874,94.2846,94.322,30684.0
2018-03-06 15:20:00,100.93,101.07,100.85,101.05,94493.0,94.322,94.4528,94.2473,94.4342,94493.0
2018-03-06 15:30:00,101.05,101.09,100.95,100.98,77572.0,94.4342,94.4715,94.3407,94.3687,77572.0
2018-03-06 15:40:00,101.0,101.04,100.8,100.9,51671.0,94.3874,94.4248,94.2005,94.294,51671.0
2018-03-06 15:50:00,100.89,101.0,100.86,100.99,107141.0,94.2846,94.3874,94.2566,94.3781,107141.0
2018-03-07 09:30:00,100.35,100.84,100.03,100.82,30075.0,93.78,94.2379,93.4809,94.2192,30075.0
2018-03-07 09:40:00,100.74,100.81,100.5,100.7,16382.0,94.1445,94.2099,93.9202,94.1071,16382.0
2018-03-07 09:50:00,100.69,100.98,100.49,100.98,16818.0,94.0977,94.3687,93.9108,94.3687,16818.0
2018-03-07 10:00:00,100.96,101.33,100.93,101.08,68555.0,94.3501,94.6958,94.322,94.4622,68555.0
2018-03-07 10:10:00,101.16,101.37,101.01,101.15,32207.0,94.537,94.7332,94.3968,94.5276,32207.0
2018-03-07 10:20:00,101.13,101.26,100.99,101.14,63491.0,94.5089,94.6304,94.3781,94.5183,63491.0
2018-03-07 10:30:00,101.13,101.18,100.98,101.03,53215.0,94.5089,94.5556,94.3687,94.4155,53215.0
2018-03-07 10:40:00,101.03,101.58,101.02,101.49,77641.0,94.4155,94.9295,94.4061,94.8454,77641.0
2018-03-07 10:50:00,101.52,101.52,101.18,101.35,23405.0,94.8734,94.8734,94.5556,94.7145,23405.0
2018-03-07 11:00:00,101.32,101.55,101.32,101.43,19817.0,94.6865,94.9014,94.6865,94.7893,19817.0
2018-03-07 11:10:00,101.42,101.52,101.16,101.19,22787.0,94.7799,94.8734,94.537,94.565,22787.0
2018-03-07 11:20:00,101.17,101.53,101.14,101.48,22272.0,94.5463,94.8827,94.5183,94.836,22272.0
2018-03-07 11:30:00,101.47,101.51,101.28,101.43,33843.0,94.8267,94.864,94.6491,94.7893,33843.0
2018-03-07 11:40:00,101.43,101.56,101.38,101.4,31076.0,94.7893,94.9108,94.7426,94.7612,31076.0
2018-03-07 11:50:00,101.4,101.45,101.18,101.18,21742.0,94.7612,94.808,94.5556,94.5556,21742.0
2018-03-07 12:00:00,101.22,101.4,101.2,101.4,15294.0,94.593,94.7612,94.5743,94.7612,15294.0
2018-03-07 12:10:00,101.37,101.52,101.3,101.47,27775.0,94.7332,94.8734,94.6678,94.8267,27775.0
2018-03-07 12:20:00,101.5,101.52,101.29,101.36,15391.0,94.8547,94.8734,94.6584,94.7239,15391.0
2018-03-07 12:30:00,101.33,101.34,101.21,101.33,20556.0,94.6958,94.7052,94.5837,94.6958,20556.0
2018-03-07 12:40:00,101.33,101.35,101.2,101.27,20008.0,94.6958,94.7145,94.5743,94.6398,20008.0
2018-03-07 12:50:00,101.27,101.31,101.22,101.23,20906.0,94.6398,94.6771,94.593,94.6024,20906.0
2018-03-07 13:00:00,101.22,101.24,101.03,101.14,17310.0,94.593,94.6117,94.4155,94.5183,17310.0
2018-03-07 13:10:00,101.18,101.22,101.02,101.17,20059.0,94.5556,94.593,94.4061,94.5463,20059.0
2018-03-07 13:20:00,101.14,101.34,101.12,101.31,14676.0,94.5183,94.7052,94.4996,94.6771,14676.0
2018-03-07 13:30:00,101.3,101.3,101.09,101.12,12206.0,94.6678,94.6678,94.4715,94.4996,12206.0
2018-03-07 13:40:00,101.14,101.23,101.1,101.19,10812.0,94.5183,94.6024,94.4809,94.565,10812.0
2018-03-07 13:50:00,101.19,101.24,101.09,101.19,16121.0,94.565,94.6117,94.4715,94.565,16121.0
2018-03-07 14:00:00,101.18,101.21,101.09,101.16,16116.0,94.5556,94.5837,94.4715,94.537,16116.0
2018-03-07 14:10:00,101.17,101.22,101.12,101.2,20702.0,94.5463,94.593,94.4996,94.5743,20702.0
2018-03-07 14:20:00,101.21,101.21,101.13,101.13,23376.0,94.5837,94.5837,94.5089,94.5089,23376.0
2018-03-07 14:30:00,101.16,101.23,101.14,101.16,29797.0,94.537,94.6024,94.5183,94.537,29797.0
2018-03-07 14:40:00,101.17,101.28,101.17,101.27,18055.0,94.5463,94.6491,94.5463,94.6398,18055.0
2018-03-07 14:50:00,101.27,101.34,101.14,101.2,30046.0,94.6398,94.7052,94.5183,94.5743,30046.0
2018-03-07 15:00:00,101.2,101.22,101.14,101.17,26332.0,94.5743,94.593,94.5183,94.5463,26332.0
2018-03-07 15:10:00,101.17,101.22,101.15,101.18,24078.0,94.5463,94.593,94.5276,94.5556,24078.0
2018-03-07 15:20:00,101.18,101.25,101.15,101.2,38948.0,94.5556,94.6211,94.5276,94.5743,38948.0
2018-03-07 15:30:00,101.2,101.22,101.12,101.2,70988.0,94.5743,94.593,94.4996,94.5743,70988.0
2018-03-07 15:40:00,101.19,101.31,101.15,101.17,60934.0,94.565,94.6771,94.5276,94.5463,60934.0
2018-03-07 15:50:00,101.18,101.36,100.99,101.3,154012.0,94.5556,94.7239,94.3781,94.6678,154012.0
2018-03-08 09:30:00,101.51,102.3,101.21,101.6,88031.0,94.864,95.6023,94.5837,94.9481,88031.0
2018-03-08 09:40:00,101.69,101.81,101.45,101.45,11857.0,95.0323,95.1444,94.808,94.808,11857.0
2018-03-08 09:50:00,101.52,102.06,101.52,102.06,22466.0,94.8734,95.378,94.8734,95.378,22466.0
2018-03-08 10:00:00,102.03,102.35,101.96,102.27,29190.0,95.35,95.649,95.2846,95.5743,29190.0
2018-03-08 10:10:00,102.3,102.51,102.25,102.39,36415.0,95.6023,95.7986,95.5556,95.6864,36415.0
2018-03-08 10:20:00,102.4,102.75,102.38,102.58,36274.0,95.6958,96.0229,95.6771,95.864,36274.0
2018-03-08 10:30:00,102.56,102.6,102.3,102.43,25931.0,95.8453,95.8827,95.6023,95.7238,25931.0
2018-03-08 10:40:00,102.41,102.5,102.19,102.31,45844.0,95.7051,95.7892,95.4995,95.6117,45844.0
2018-03-08 10:50:00,102.29,102.29,102.02,102.16,14135.0,95.593,95.593,95.3407,95.4715,14135.0
2018-03-08 11:00:00,102.19,102.33,102.07,102.12,12854.0,95.4995,95.6304,95.3874,95.4341,12854.0
2018-03-08 11:10:00,102.12,102.45,102.12,102.44,11427.0,95.4341,95.7425,95.4341,95.7332,11427.0
2018-03-08 11:20:00,102.51,102.55,102.41,102.42,13577.0,95.7986,95.836,95.7051,95.7145,13577.0
2018-03-08 11:30:00,102.43,102.44,102.29,102.37,15051.0,95.7238,95.7332,95.593,95.6677,15051.0
2018-03-08 11:40:00,102.34,102.37,102.09,102.3,14848.0,95.6397,95.6677,95.4061,95.6023,14848.0
2018-03-08 11:50:00,102.25,102.48,102.21,102.48,20523.0,95.5556,95.7705,95.5182,95.7705,20523.0
2018-03-08 12:00:00,102.45,102.56,102.34,102.39,18569.0,95.7425,95.8453,95.6397,95.6864,18569.0
2018-03-08 12:10:00,102.38,102.39,102.21,102.27,10781.0,95.6771,95.6864,95.5182,95.5743,10781.0
2018-03-08 12:20:00,102.28,102.34,102.12,102.15,8300.0,95.5836,95.6397,95.4341,95.4621,8300.0
2018-03-08 12:30:00,102.15,102.27,102.1,102.25,15831.0,95.4621,95.5743,95.4154,95.5556,15831.0
2018-03-08 12:40:00,102.29,102.4,102.21,102.29,12394.0,95.593,95.6958,95.5182,95.593,12394.0
2018-03-08 12:50:00,102.28,102.28,102.0,102.13,8880.0,95.5836,95.5836,95.322,95.4434,8880.0
2018-03-08 13:00:00,102.15,102.22,102.05,102.19,7950.0,95.4621,95.5276,95.3687,95.4995,7950.0
2018-03-08 13:10:00,102.16,102.26,102.13,102.21,10541.0,95.4715,95.5649,95.4434,95.5182,10541.0
2018-03-08 13:20:00,102.21,102.27,102.06,102.15,10685.0,95.5182,95.5743,95.378,95.4621,10685.0
2018-03-08 13:30:00,102.1,102.29,102.06,102.24,21218.0,95.4154,95.593,95.378,95.5462,21218.0
2018-03-08 13:40:00,102.24,102.44,102.24,102.44,11880.0,95.5462,95.7332,95.5462,95.7332,11880.0
2018-03-08 13:50:00,102.44,102.44,102.31,102.36,14262.0,95.7332,95.7332,95.6117,95.6584,14262.0
2018-03-08 14:00:00,102.34,102.37,102.17,102.25,11859.0,95.6397,95.6677,95.4808,95.5556,11859.0
2018-03-08 14:10:00,102.28,102.28,102.06,102.23,15568.0,95.5836,95.5836,95.378,95.5369,15568.0
2018-03-08 14:20:00,102.23,102.23,102.09,102.14,10333.0,95.5369,95.5369,95.4061,95.4528,10333.0
2018-03-08 14:30:00,102.16,102.38,102.09,102.32,20826.0,95.4715,95.6771,95.4061,95.621,20826.0
2018-03-08 14:40:00,102.31,102.31,102.12,102.22,14978.0,95.6117,95.6117,95.4341,95.5276,14978.0
2018-03-08 14:50:00,102.24,102.43,102.24,102.34,49604.0,95.5462,95.7238,95.5462,95.6397,49604.0
2018-03-08 15:00:00,102.34,102.48,102.21,102.21,62250.0,95.6397,95.7705,95.5182,95.5182,62250.0
2018-03-08 15:10:00,102.21,102.27,102.09,102.17,18372.0,95.5182,95.5743,95.4061,95.4808,18372.0
2018-03-08 15:20:00,102.2,102.28,102.16,102.25,47325.0,95.5089,95.5836,95.4715,95.5556,47325.0
2018-03-08 15:30:00,102.25,102.27,102.05,102.15,31394.0,95.5556,95.5743,95.3687,95.4621,31394.0
2018-03-08 15:40:00,102.12,102.19,101.94,102.05,34435.0,95.4341,95.4995,95.2659,95.3687,34435.0
2018-03-08 15:50:00,102.06,102.36,102.05,102.34,90383.0,95.378,95.6584,95.3687,95.6397,90383.0
2018-03-09 09:30:00,102.69,102.69,102.19,102.41,39768.0,95.9668,95.9668,95.4995,95.7051,39768.0
2018-03-09 09:40:00,102.38,103.08,102.37,102.92,77254.0,95.6771,96.3313,95.6677,96.1817,77254.0
2018-03-09 09:50:00,102.98,103.01,102.69,102.75,13676.0,96.2378,96.2658,95.9668,96.0229,13676.0
2018-03-09 10:00:00,102.74,102.98,102.74,102.95,18553.0,96.0135,96.2378,96.0135,96.2098,18553.0
2018-03-09 10:10:00,102.98,103.47,102.92,103.47,62427.0,96.2378,96.6957,96.1817,96.6957,62427.0
2018-03-09 10:20:00,103.41,103.77,103.39,103.61,31347.0,96.6396,96.9761,96.621,96.8266,31347.0
2018-03-09 10:30:00,103.63,103.65,103.41,103.55,115320.0,96.8452,96.8639,96.6396,96.7705,115320.0
2018-03-09 10:40:00,103.53,103.85,103.33,103.74,32687.0,96.7518,97.0508,96.5649,96.948,32687.0
2018-03-09 10:50:00,103.74,103.92,103.62,103.75,56418.0,96.948,97.1163,96.8359,96.9574,56418.0
2018-03-09 11:00:00,103.74,103.89,103.7,103.87,27851.0,96.948,97.0882,96.9107,97.0695,27851.0
2018-03-09 11:10:00,103.87,104.05,103.84,104.03,47781.0,97.0695,97.2377,97.0415,97.2191,47781.0
2018-03-09 11:20:00,104.0,104.17,103.96,104.15,24096.0,97.191,97.3499,97.1536,97.3312,24096.0
2018-03-09 11:30:00,104.15,104.17,103.95,103.97,35384.0,97.3312,97.3499,97.1443,97.163,35384.0
2018-03-09 11:40:00,103.97,104.11,103.79,103.87,27474.0,97.163,97.2938,96.9948,97.0695,27474.0
2018-03-09 11:50:00,103.88,103.89,103.71,103.86,10471.0,97.0789,97.0882,96.92,97.0602,10471.0
2018-03-09 12:00:00,103.87,103.94,103.67,103.84,20359.0,97.0695,97.1349,96.8826,97.0415,20359.0
2018-03-09 12:10:00,103.8,103.87,103.7,103.87,8532.0,97.0041,97.0695,96.9107,97.0695,8532.0
2018-03-09 12:20:00,103.91,104.01,103.84,103.86,18945.0,97.1069,97.2004,97.0415,97.0602,18945.0
2018-03-09 12:30:00,103.81,103.99,103.81,103.95,9093.0,97.0135,97.1817,97.0135,97.1443,9093.0
2018-03-09 12:40:00,103.97,104.05,103.88,103.97,15237.0,97.163,97.2377,97.0789,97.163,15237.0
2018-03-09 12:50:00,104.0,104.03,103.91,103.94,10610.0,97.191,97.2191,97.1069,97.1349,10610.0
2018-03-09 13:00:00,103.95,104.02,103.93,103.96,9711.0,97.1443,97.2097,97.1256,97.1536,9711.0
2018-03-09 13:10:00,103.96,104.04,103.92,103.92,14651.0,97.1536,97.2284,97.1163,97.1163,14651.0
2018-03-09 13:20:00,103.93,103.93,103.68,103.83,14221.0,97.1256,97.1256,96.892,97.0321,14221.0
2018-03-09 13:30:00,103.83,103.93,103.75,103.75,14275.0,97.0321,97.1256,96.9574,96.9574,14275.0
2018-03-09 13:40:00,103.78,103.87,103.75,103.78,7490.0,96.9854,97.0695,96.9574,96.9854,7490.0
2018-03-09 13:50:00,103.75,103.87,103.74,103.86,11084.0,96.9574,97.0695,96.948,97.0602,11084.0
2018-03-09 14:00:00,103.86,103.99,103.85,103.97,12512.0,97.0602,97.1817,97.0508,97.163,12512.0
2018-03-09 14:10:00,103.99,104.04,103.93,103.95,24322.0,97.1817,97.2284,97.1256,97.1443,24322.0
2018-03-09 14:20:00,103.94,103.94,103.77,103.84,17011.0,97.1349,97.1349,96.9761,97.0415,17011.0
2018-03-09 14:30:00,103.87,103.95,103.83,103.94,18294.0,97.0695,97.1443,97.0321,97.1349,18294.0
2018-03-09 14:40:00,103.94,103.94,103.69,103.88,25830.0,97.1349,97.1349,96.9013,97.0789,25830.0
2018-03-09 14:50:00,103.9,104.0,103.8,104.0,36780.0,97.0976,97.191,97.0041,97.191,36780.0
2018-03-09 15:00:00,103.98,104.07,103.9,104.02,26261.0,97.1723,97.2564,97.0976,97.2097,26261.0
2018-03-09 15:10:00,104.04,104.12,103.94,103.95,25699.0,97.2284,97.3032,97.1349,97.1443,25699.0
2018-03-09 15:20:00,103.94,103.97,103.83,103.92,22009.0,97.1349,97.163,97.0321,97.1163,22009.0
2018-03-09 15:30:00,103.95,104.0,103.91,103.95,40560.0,97.1443,97.191,97.1069,97.1443,40560.0
2018-03-09 15:40:00,103.96,103.99,103.66,103.7,73250.0,97.1536,97.1817,96.8733,96.9107,73250.0
2018-03-09 15:50:00,103.71,103.9,103.71,103.9,126069.0,96.92,97.0976,96.92,97.0976,126069.0
2018-03-12 09:30:00,103.76,104.19,103.63,103.73,63778.0,96.9667,97.3686,96.8452,96.9387,63778.0
2018-03-12 09:40:00,103.76,104.04,103.7,104.01,35379.0,96.9667,97.2284,96.9107,97.2004,35379.0
2018-03-12 09:50:00,104.01,104.1,103.99,103.99,35760.0,97.2004,97.2845,97.1817,97.1817,35760.0
2018-03-12 10:00:00,104.0,104.2,103.99,104.07,20476.0,97.191,97.3779,97.1817,97.2564,20476.0
2018-03-12 10:10:00,104.05,104.07,103.98,104.05,25697.0,97.2377,97.2564,97.1723,97.2377,25697.0
2018-03-12 10:20:00,104.06,104.11,103.81,103.86,51281.0,97.2471,97.2938,97.0135,97.0602,51281.0
2018-03-12 10:30:00,103.85,103.85,103.65,103.75,29678.0,97.0508,97.0508,96.8639,96.9574,29678.0
2018-03-12 10:40:00,103.78,103.87,103.76,103.83,14442.0,96.9854,97.0695,96.9667,97.0321,14442.0
2018-03-12 10:50:00,103.87,103.87,103.65,103.65,18923.0,97.0695,97.0695,96.8639,96.8639,18923.0
2018-03-12 11:00:00,103.65,103.74,103.58,103.59,17338.0,96.8639,96.948,96.7985,96.8079,17338.0
2018-03-12 11:10:00,103.56,103.67,103.55,103.67,7837.0,96.7798,96.8826,96.7705,96.8826,7837.0
2018-03-12 11:20:00,103.66,103.69,103.56,103.62,12721.0,96.8733,96.9013,96.7798,96.8359,12721.0
2018-03-12 11:30:00,103.6,103.65,103.22,103.27,19833.0,96.8172,96.8639,96.4621,96.5088,19833.0
2018-03-12 11:40:00,103.3,103.63,103.29,103.53,11239.0,96.5368,96.8452,96.5275,96.7518,11239.0
2018-03-12 11:50:00,103.53,103.64,103.41,103.44,16856.0,96.7518,96.8546,96.6396,96.6677,16856.0
2018-03-12 12:00:00,103.46,103.58,103.4,103.43,11792.0,96.6864,96.7985,96.6303,96.6583,11792.0
2018-03-12 12:10:00,103.43,103.45,103.37,103.37,11549.0,96.6583,96.677,96.6023,96.6023,11549.0
2018-03-12 12:20:00,103.37,103.48,103.3,103.32,19076.0,96.6023,96.7051,96.5368,96.5555,19076.0
2018-03-12 12:30:00,103.32,103.39,103.24,103.39,11688.0,96.5555,96.621,96.4808,96.621,11688.0
2018-03-12 12:40:00,103.41,103.41,103.32,103.32,11318.0,96.6396,96.6396,96.5555,96.5555,11318.0
2018-03-12 12:50:00,103.31,103.33,103.15,103.15,13908.0,96.5462,96.5649,96.3967,96.3967,13908.0
2018-03-12 13:00:00,103.18,103.24,103.08,103.09,20605.0,96.4247,96.4808,96.3313,96.3406,20605.0
2018-03-12 13:10:00,103.09,103.17,103.0,103.02,18463.0,96.3406,96.4154,96.2565,96.2752,18463.0
2018-03-12 13:20:00,103.02,103.04,102.94,102.99,10840.0,96.2752,96.2939,96.2004,96.2471,10840.0
2018-03-12 13:30:00,103.0,103.04,102.96,102.98,26271.0,96.2565,96.2939,96.2191,96.2378,26271.0
2018-03-12 13:40:00,102.98,103.03,102.87,102.99,14536.0,96.2378,96.2845,96.135,96.2471,14536.0
2018-03-12 13:50:00,103.01,103.04,102.98,103.0,26178.0,96.2658,96.2939,96.2378,96.2565,26178.0
2018-03-12 14:00:00,103.01,103.08,102.89,102.89,44010.0,96.2658,96.3313,96.1537,96.1537,44010.0
2018-03-12 14:10:00,102.88,102.95,102.8,102.95,13459.0,96.1443,96.2098,96.0696,96.2098,13459.0
2018-03-12 14:20:00,102.96,103.29,102.91,103.2,33456.0,96.2191,96.5275,96.1724,96.4434,33456.0
2018-03-12 14:30:00,103.17,103.17,103.06,103.15,53078.0,96.4154,96.4154,96.3126,96.3967,53078.0
2018-03-12 14:40:00,103.16,103.33,103.15,103.29,16474.0,96.406,96.5649,96.3967,96.5275,16474.0
2018-03-12 14:50:00,103.28,103.38,103.18,103.28,16158.0,96.5182,96.6116,96.4247,96.5182,16158.0
2018-03-12 15:00:00,103.3,103.48,103.26,103.48,18182.0,96.5368,96.7051,96.4995,96.7051,18182.0
2018-03-12 15:10:00,103.45,103.47,103.33,103.38,21905.0,96.677,96.6957,96.5649,96.6116,21905.0
2018-03-12 15:20:00,103.4,103.49,103.36,103.4,36034.0,96.6303,96.7144,96.5929,96.6303,36034.0
2018-03-12 15:30:00,103.39,103.53,103.38,103.52,29099.0,96.621,96.7518,96.6116,96.7424,29099.0
2018-03-12 15:40:00,103.53,103.9,103.51,103.85,65859.0,96.7518,97.0976,96.7331,97.0508,65859.0
2018-03-12 15:50:00,103.85,103.85,103.6,103.6,142169.0,97.0508,97.0508,96.8172,96.8172,142169.0
2018-03-13 09:30:00,103.99,103.99,103.19,103.31,29162.0,97.1817,97.1817,96.4341,96.5462,29162.0
2018-03-13 09:40:00,103.32,103.41,103.03,103.09,22387.0,96.5555,96.6396,96.2845,96.3406,22387.0
2018-03-13 09:50:00,103.08,103.14,102.9,103.08,12999.0,96.3313,96.3873,96.163,96.3313,12999.0
2018-03-13 10:00:00,103.06,103.06,102.93,103.01,16957.0,96.3126,96.3126,96.1911,96.2658,16957.0
2018-03-13 10:10:00,103.04,103.45,103.04,103.28,20997.0,96.2939,96.677,96.2939,96.5182,20997.0
2018-03-13 10:20:00,103.32,103.33,103.22,103.24,10054.0,96.5555,96.5649,96.4621,96.4808,10054.0
2018-03-13 10:30:00,103.23,103.35,103.2,103.2,15443.0,96.4714,96.5836,96.4434,96.4434,15443.0
2018-03-13 10:40:00,103.23,103.24,102.78,102.88,29136.0,96.4714,96.4808,96.0509,96.1443,29136.0
2018-03-13 10:50:00,102.88,103.03,102.83,102.88,24911.0,96.1443,96.2845,96.0976,96.1443,24911.0
2018-03-13 11:00:00,102.91,103.22,102.88,103.12,22186.0,96.1724,96.4621,96.1443,96.3686,22186.0
2018-03-13 11:10:00,103.12,103.12,102.98,102.98,26277.0,96.3686,96.3686,96.2378,96.2378,26277.0
2018-03-13 11:20:00,102.96,103.04,102.88,103.04,14389.0,96.2191,96.2939,96.1443,96.2939,14389.0
2018-03-13 11:30:00,103.02,103.05,102.76,102.8,18780.0,96.2752,96.3032,96.0322,96.0696,18780.0
2018-03-13 11:40:00,102.81,103.08,102.79,103.05,109818.0,96.0789,96.3313,96.0602,96.3032,109818.0
2018-03-13 11:50:00,103.03,103.18,103.0,103.02,18886.0,96.2845,96.4247,96.2565,96.2752,18886.0
2018-03-13 12:00:00,103.04,103.06,102.66,102.78,31985.0,96.2939,96.3126,95.9387,96.0509,31985.0
2018-03-13 12:10:00,102.75,102.82,102.69,102.75,18634.0,96.0229,96.0883,95.9668,96.0229,18634.0
2018-03-13 12:20:00,102.75,102.87,102.75,102.87,21207.0,96.0229,96.135,96.0229,96.135,21207.0
2018-03-13 12:30:00,102.88,102.99,102.84,102.88,16423.0,96.1443,96.2471,96.107,96.1443,16423.0
2018-03-13 12:40:00,102.84,102.9,102.77,102.85,14235.0,96.107,96.163,96.0415,96.1163,14235.0
2018-03-13 12:50:00,102.9,103.0,102.87,102.96,17816.0,96.163,96.2565,96.135,96.2191,17816.0
2018-03-13 13:00:00,102.97,103.02,102.92,102.99,29582.0,96.2285,96.2752,96.1817,96.2471,29582.0
2018-03-13 13:10:00,103.0,103.0,102.9,102.94,8305.0,96.2565,96.2565,96.163,96.2004,8305.0
2018-03-13 13:20:00,102.9,102.91,102.75,102.75,13030.0,96.163,96.1724,96.0229,96.0229,13030.0
2018-03-13 13:30:00,102.77,102.8,102.73,102.78,16435.0,96.0415,96.0696,96.0042,96.0509,16435.0
2018-03-13 13:40:00,102.77,102.86,102.73,102.73,55628.0,96.0415,96.1257,96.0042,96.0042,55628.0
2018-03-13 13:50:00,102.73,102.76,102.45,102.47,13615.0,96.0042,96.0322,95.7425,95.7612,13615.0
2018-03-13 14:00:00,102.48,102.59,102.47,102.47,16113.0,95.7705,95.8733,95.7612,95.7612,16113.0
2018-03-13 14:10:00,102.5,102.51,102.37,102.42,22165.0,95.7892,95.7986,95.6677,95.7145,22165.0
2018-03-13 14:20:00,102.43,102.64,102.43,102.6,14248.0,95.7238,95.9201,95.7238,95.8827,14248.0
2018-03-13 14:30:00,102.61,102.75,102.61,102.61,44118.0,95.892,96.0229,95.892,95.892,44118.0
2018-03-13 14:40:00,102.64,102.65,102.49,102.62,20532.0,95.9201,95.9294,95.7799,95.9014,20532.0
2018-03-13 14:50:00,102.64,102.64,102.46,102.49,19575.0,95.9201,95.9201,95.7518,95.7799,19575.0
2018-03-13 15:00:00,102.5,102.56,102.29,102.35,28729.0,95.7892,95.8453,95.593,95.649,28729.0
2018-03-13 15:10:00,102.37,102.53,102.36,102.47,28736.0,95.6677,95.8173,95.6584,95.7612,28736.0
2018-03-13 15:20:00,102.47,102.49,102.31,102.38,57507.0,95.7612,95.7799,95.6117,95.6771,57507.0
2018-03-13 15:30:00,102.38,102.57,102.33,102.37,65264.0,95.6771,95.8546,95.6304,95.6677,65264.0
2018-03-13 15:40:00,102.36,102.42,102.25,102.38,54637.0,95.6584,95.7145,95.5556,95.6771,54637.0
2018-03-13 15:50:00,102.39,102.68,102.38,102.56,146768.0,95.6864,95.9574,95.6771,95.8453,146768.0
2018-03-14 09:30:00,102.84,102.88,102.35,102.64,45193.0,96.107,96.1443,95.649,95.9201,45193.0
2018-03-14 09:40:00,102.59,103.03,102.45,102.94,13985.0,95.8733,96.2845,95.7425,96.2004,13985.0
2018-03-14 09:50:00,102.9,103.28,102.9,103.23,28902.0,96.163,96.5182,96.163,96.4714,28902.0
2018-03-14 10:00:00,103.3,103.37,103.02,103.31,40675.0,96.5368,96.6023,96.2752,96.5462,40675.0
2018-03-14 10:10:00,103.31,103.5,103.05,103.19,31984.0,96.5462,96.7238,96.3032,96.4341,31984.0
2018-03-14 10:20:00,103.15,103.22,102.83,103.13,28956.0,96.3967,96.4621,96.0976,96.378,28956.0
2018-03-14 10:30:00,103.13,103.16,102.9,102.95,25497.0,96.378,96.406,96.163,96.2098,25497.0
2018-03-14 10:40:00,102.95,103.0,102.76,102.76,17810.0,96.2098,96.2565,96.0322,96.0322,17810.0
2018-03-14 10:50:00,102.79,102.88,102.66,102.77,22914.0,96.0602,96.1443,95.9387,96.0415,22914.0
2018-03-14 11:00:00,102.78,102.83,102.66,102.78,16979.0,96.0509,96.0976,95.9387,96.0509,16979.0
2018-03-14 11:10:00,102.81,102.81,102.46,102.51,20686.0,96.0789,96.0789,95.7518,95.7986,20686.0
2018-03-14 11:20:00,102.52,102.53,102.39,102.49,14134.0,95.8079,95.8173,95.6864,95.7799,14134.0
2018-03-14 11:30:00,102.49,102.5,102.01,102.05,39128.0,95.7799,95.7892,95.3313,95.3687,39128.0
2018-03-14 11:40:00,102.08,102.36,102.06,102.25,18906.0,95.3967,95.6584,95.378,95.5556,18906.0
2018-03-14 11:50:00,102.25,102.29,102.08,102.14,19394.0,95.5556,95.593,95.3967,95.4528,19394.0
2018-03-14 12:00:00,102.14,102.19,101.83,101.9,17402.0,95.4528,95.4995,95.1631,95.2285,17402.0
2018-03-14 12:10:00,101.89,101.93,101.8,101.89,19633.0,95.2192,95.2565,95.1351,95.2192,19633.0
2018-03-14 12:20:00,101.89,102.03,101.88,101.96,16720.0,95.2192,95.35,95.2098,95.2846,16720.0
2018-03-14 12:30:00,101.99,102.06,101.92,102.02,21467.0,95.3126,95.378,95.2472,95.3407,21467.0
2018-03-14 12:40:00,102.01,102.02,101.88,101.94,15721.0,95.3313,95.3407,95.2098,95.2659,15721.0
2018-03-14 12:50:00,101.91,101.98,101.83,101.87,10321.0,95.2379,95.3033,95.1631,95.2005,10321.0
2018-03-14 13:00:00,101.9,101.9,101.76,101.77,19004.0,95.2285,95.2285,95.0977,95.107,19004.0
2018-03-14 13:10:00,101.79,101.79,101.63,101.7,7329.0,95.1257,95.1257,94.9762,95.0416,7329.0
2018-03-14 13:20:00,101.67,101.7,101.63,101.67,22847.0,95.0136,95.0416,94.9762,95.0136,22847.0
2018-03-14 13:30:00,101.67,101.89,101.65,101.86,18698.0,95.0136,95.2192,94.9949,95.1911,18698.0
2018-03-14 13:40:00,101.86,101.87,101.71,101.79,14216.0,95.1911,95.2005,95.0509,95.1257,14216.0
2018-03-14 13:50:00,101.8,101.94,101.8,101.86,17249.0,95.1351,95.2659,95.1351,95.1911,17249.0
2018-03-14 14:00:00,101.87,101.99,101.87,101.94,20607.0,95.2005,95.3126,95.2005,95.2659,20607.0
2018-03-14 14:10:00,101.95,101.98,101.91,101.94,14440.0,95.2752,95.3033,95.2379,95.2659,14440.0
2018-03-14 14:20:00,101.91,102.01,101.91,102.0,16027.0,95.2379,95.3313,95.2379,95.322,16027.0
2018-03-14 14:30:00,102.01,102.04,101.8,101.84,19305.0,95.3313,95.3593,95.1351,95.1724,19305.0
2018-03-14 14:40:00,101.81,101.82,101.68,101.8,12100.0,95.1444,95.1537,95.0229,95.1351,12100.0
2018-03-14 14:50:00,101.77,101.92,101.72,101.88,16852.0,95.107,95.2472,95.0603,95.2098,16852.0
2018-03-14 15:00:00,101.89,101.97,101.83,101.86,22451.0,95.2192,95.2939,95.1631,95.1911,22451.0
2018-03-14 15:10:00,101.87,101.89,101.66,101.7,31054.0,95.2005,95.2192,95.0042,95.0416,31054.0
2018-03-14 15:20:00,101.69,101.8,101.6,101.73,29429.0,95.0323,95.1351,94.9481,95.0696,29429.0
2018-03-14 15:30:00,101.73,101.91,101.73,101.84,41586.0,95.0696,95.2379,95.0696,95.1724,41586.0
2018-03-14 15:40:00,101.82,101.93,101.7,101.93,69242.0,95.1537,95.2565,95.0416,95.2565,69242.0
2018-03-14 15:50:00,101.93,102.02,101.83,102.0,156196.0,95.2565,95.3407,95.1631,95.322,156196.0
2018-03-15 09:30:00,102.24,103.04,102.01,103.0,41660.0,95.5462,96.2939,95.3313,96.2565,41660.0
2018-03-15 09:40:00,103.04,103.29,102.91,103.22,34006.0,96.2939,96.5275,96.1724,96.4621,34006.0
2018-03-15 09:50:00,103.2,103.49,103.18,103.34,26803.0,96.4434,96.7144,96.4247,96.5742,26803.0
2018-03-15 10:00:00,103.3,103.62,103.24,103.54,25297.0,96.5368,96.8359,96.4808,96.7611,25297.0
2018-03-15 10:10:00,103.58,103.78,103.58,103.71,17201.0,96.7985,96.9854,96.7985,96.92,17201.0
2018-03-15 10:20:00,103.68,103.75,103.56,103.68,16347.0,96.892,96.9574,96.7798,96.892,16347.0
2018-03-15 10:30:00,103.65,103.7,103.18,103.18,20380.0,96.8639,96.9107,96.4247,96.4247,20380.0
2018-03-15 10:40:00,103.22,103.28,103.1,103.19,14372.0,96.4621,96.5182,96.3499,96.4341,14372.0
2018-03-15 10:50:00,103.2,103.36,103.17,103.33,24147.0,96.4434,96.5929,96.4154,96.5649,24147.0
2018-03-15 11:00:00,103.33,103.74,103.28,103.74,34116.0,96.5649,96.948,96.5182,96.948,34116.0
2018-03-15 11:10:00,103.74,103.79,103.64,103.69,15000.0,96.948,96.9948,96.8546,96.9013,15000.0
2018-03-15 11:20:00,103.68,103.87,103.67,103.78,13286.0,96.892,97.0695,96.8826,96.9854,13286.0
2018-03-15 11:30:00,103.81,103.83,103.52,103.55,21813.0,97.0135,97.0321,96.7424,96.7705,21813.0
2018-03-15 11:40:00,103.55,103.59,103.29,103.33,15781.0,96.7705,96.8079,96.5275,96.5649,15781.0
2018-03-15 11:50:00,103.34,103.34,103.12,103.26,13537.0,96.5742,96.5742,96.3686,96.4995,13537.0
2018-03-15 12:00:00,103.26,103.3,103.15,103.27,12534.0,96.4995,96.5368,96.3967,96.5088,12534.0
2018-03-15 12:10:00,103.26,103.38,103.26,103.3,17941.0,96.4995,96.6116,96.4995,96.5368,17941.0
2018-03-15 12:20:00,103.3,103.42,103.27,103.36,35477.0,96.5368,96.649,96.5088,96.5929,35477.0
2018-03-15 12:30:00,103.36,103.37,103.13,103.14,13470.0,96.5929,96.6023,96.378,96.3873,13470.0
2018-03-15 12:40:00,103.14,103.18,103.07,103.1,10262.0,96.3873,96.4247,96.3219,96.3499,10262.0
2018-03-15 12:50:00,103.1,103.17,103.02,103.09,10492.0,96.3499,96.4154,96.2752,96.3406,10492.0
2018-03-15 13:00:00,103.09,103.13,103.0,103.0,10469.0,96.3406,96.378,96.2565,96.2565,10469.0
2018-03-15 13:10:00,102.99,102.99,102.92,102.97,11173.0,96.2471,96.2471,96.1817,96.2285,11173.0
2018-03-15 13:20:00,102.98,103.07,102.98,103.04,9612.0,96.2378,96.3219,96.2378,96.2939,9612.0
2018-03-15 13:30:00,103.05,103.14,103.05,103.12,8159.0,96.3032,96.3873,96.3032,96.3686,8159.0
2018-03-15 13:40:00,103.11,103.26,102.98,103.01,12410.0,96.3593,96.4995,96.2378,96.2658,12410.0
2018-03-15 13:50:00,103.02,103.12,102.98,103.04,13680.0,96.2752,96.3686,96.2378,96.2939,13680.0
2018-03-15 14:00:00,103.03,103.1,103.02,103.06,32177.0,96.2845,96.3499,96.2752,96.3126,32177.0
2018-03-15 14:10:00,103.05,103.14,103.02,103.11,13222.0,96.3032,96.3873,96.2752,96.3593,13222.0
2018-03-15 14:20:00,103.13,103.24,103.13,103.13,15509.0,96.378,96.4808,96.378,96.378,15509.0
2018-03-15 14:30:00,103.15,103.18,103.03,103.03,9000.0,96.3967,96.4247,96.2845,96.2845,9000.0
2018-03-15 14:40:00,103.04,103.14,103.04,103.09,12910.0,96.2939,96.3873,96.2939,96.3406,12910.0
2018-03-15 14:50:00,103.09,103.21,103.09,103.2,20870.0,96.3406,96.4527,96.3406,96.4434,20870.0
2018-03-15 15:00:00,103.22,103.46,103.22,103.41,21969.0,96.4621,96.6864,96.4621,96.6396,21969.0
2018-03-15 15:10:00,103.42,103.5,103.36,103.44,29266.0,96.649,96.7238,96.5929,96.6677,29266.0
2018-03-15 15:20:00,103.44,103.5,103.43,103.47,21721.0,96.6677,96.7238,96.6583,96.6957,21721.0
2018-03-15 15:30:00,103.47,103.6,103.44,103.52,41610.0,96.6957,96.8172,96.6677,96.7424,41610.0
2018-03-15 15:40:00,103.53,103.57,103.39,103.42,45411.0,96.7518,96.7892,96.621,96.649,45411.0
2018-03-15 15:50:00,103.42,103.42,103.13,103.15,127102.0,96.649,96.649,96.378,96.3967,127102.0
2018-03-16 09:30:00,103.16,103.93,103.05,103.58,181355.0,96.406,97.1256,96.3032,96.7985,181355.0
2018-03-16 09:40:00,103.59,103.61,103.05,103.11,25952.0,96.8079,96.8266,96.3032,96.3593,25952.0
2018-03-16 09:50:00,103.17,103.25,102.99,103.06,10576.0,96.4154,96.4901,96.2471,96.3126,10576.0
2018-03-16 10:00:00,103.06,103.19,102.69,102.69,18891.0,96.3126,96.4341,95.9668,95.9668,18891.0
2018-03-16 10:10:00,102.72,102.78,102.55,102.7,17755.0,95.9948,96.0509,95.836,95.9761,17755.0
2018-03-16 10:20:00,102.69,102.83,102.58,102.61,19508.0,95.9668,96.0976,95.864,95.892,19508.0
2018-03-16 10:30:00,102.65,102.91,102.5,102.85,26566.0,95.9294,96.1724,95.7892,96.1163,26566.0
2018-03-16 10:40:00,102.87,102.87,102.58,102.74,34034.0,96.135,96.135,95.864,96.0135,34034.0
2018-03-16 10:50:00,102.75,102.82,102.6,102.6,29029.0,96.0229,96.0883,95.8827,95.8827,29029.0
2018-03-16 11:00:00,102.59,102.68,102.48,102.48,31625.0,95.8733,95.9574,95.7705,95.7705,31625.0
2018-03-16 11:10:00,102.48,102.73,102.48,102.65,18490.0,95.7705,96.0042,95.7705,95.9294,18490.0
2018-03-16 11:20:00,102.68,102.86,102.6,102.84,13433.0,95.9574,96.1257,95.8827,96.107,13433.0
2018-03-16 11:30:00,102.84,102.9,102.77,102.82,14965.0,96.107,96.163,96.0415,96.0883,14965.0
2018-03-16 11:40:00,102.85,102.95,102.77,102.89,17017.0,96.1163,96.2098,96.0415,96.1537,17017.0
2018-03-16 11:50:00,102.9,103.5,102.89,103.48,48441.0,96.163,96.7238,96.1537,96.7051,48441.0
2018-03-16 12:00:00,103.46,103.47,103.04,103.08,29524.0,96.6864,96.6957,96.2939,96.3313,29524.0
2018-03-16 12:10:00,103.1,103.1,103.0,103.03,7885.0,96.3499,96.3499,96.2565,96.2845,7885.0
2018-03-16 12:20:00,103.02,103.08,102.93,102.93,14958.0,96.2752,96.3313,96.1911,96.1911,14958.0
2018-03-16 12:30:00,102.91,102.95,102.75,102.78,9565.0,96.1724,96.2098,96.0229,96.0509,9565.0
2018-03-16 12:40:00,102.8,102.97,102.77,102.97,7295.0,96.0696,96.2285,96.0415,96.2285,7295.0
2018-03-16 12:50:00,102.98,103.23,102.96,103.23,11628.0,96.2378,96.4714,96.2191,96.4714,11628.0
2018-03-16 13:00:00,103.23,103.32,103.12,103.12,11184.0,96.4714,96.5555,96.3686,96.3686,11184.0
2018-03-16 13:10:00,103.16,103.22,103.11,103.14,8563.0,96.406,96.4621,96.3593,96.3873,8563.0
2018-03-16 13:20:00,103.13,103.13,102.89,102.93,9821.0,96.378,96.378,96.1537,96.1911,9821.0
2018-03-16 13:30:00,102.88,102.96,102.83,102.91,8100.0,96.1443,96.2191,96.0976,96.1724,8100.0
2018-03-16 13:40:00,102.92,102.97,102.83,102.89,10547.0,96.1817,96.2285,96.0976,96.1537,10547.0
2018-03-16 13:50:00,102.9,102.93,102.85,102.86,18484.0,96.163,96.1911,96.1163,96.1257,18484.0
2018-03-16 14:00:00,102.86,103.0,102.86,102.97,8252.0,96.1257,96.2565,96.1257,96.2285,8252.0
2018-03-16 14:10:00,102.95,102.95,102.84,102.89,11565.0,96.2098,96.2098,96.107,96.1537,11565.0
2018-03-16 14:20:00,102.88,103.02,102.87,103.02,10119.0,96.1443,96.2752,96.135,96.2752,10119.0
2018-03-16 14:30:00,103.01,103.04,102.96,103.01,11301.0,96.2658,96.2939,96.2191,96.2658,11301.0
2018-03-16 14:40:00,102.99,103.01,102.87,102.87,13414.0,96.2471,96.2658,96.135,96.135,13414.0
2018-03-16 14:50:00,102.91,102.93,102.85,102.91,12353.0,96.1724,96.1911,96.1163,96.1724,12353.0
2018-03-16 15:00:00,102.92,103.0,102.85,102.89,21917.0,96.1817,96.2565,96.1163,96.1537,21917.0
2018-03-16 15:10:00,102.86,102.91,102.76,102.82,18838.0,96.1257,96.1724,96.0322,96.0883,18838.0
2018-03-16 15:20:00,102.83,103.0,102.81,102.96,21789.0,96.0976,96.2565,96.0789,96.2191,21789.0
2018-03-16 15:30:00,102.95,103.11,102.94,103.08,26053.0,96.2098,96.3593,96.2004,96.3313,26053.0
2018-03-16 15:40:00,103.09,103.13,102.92,102.96,31779.0,96.3406,96.378,96.1817,96.2191,31779.0
2018-03-16 15:50:00,102.98,103.01,102.75,102.75,111852.0,96.2378,96.2658,96.0229,96.0229,111852.0
2018-03-19 09:30:00,102.58,102.58,102.08,102.28,25126.0,95.864,95.864,95.3967,95.5836,25126.0
2018-03-19 09:40:00,102.23,102.24,101.91,102.18,20389.0,95.5369,95.5462,95.2379,95.4902,20389.0
2018-03-19 09:50:00,102.11,102.25,102.06,102.18,8606.0,95.4248,95.5556,95.378,95.4902,8606.0
2018-03-19 10:00:00,102.18,102.26,102.14,102.15,15211.0,95.4902,95.5649,95.4528,95.4621,15211.0
2018-03-19 10:10:00,102.14,102.25,102.04,102.14,20109.0,95.4528,95.5556,95.3593,95.4528,20109.0
2018-03-19 10:20:00,102.13,102.13,101.96,102.05,10348.0,95.4434,95.4434,95.2846,95.3687,10348.0
2018-03-19 10:30:00,102.05,102.25,102.05,102.22,11877.0,95.3687,95.5556,95.3687,95.5276,11877.0
2018-03-19 10:40:00,102.22,102.26,101.94,101.94,13281.0,95.5276,95.5649,95.2659,95.2659,13281.0
2018-03-19 10:50:00,101.88,101.94,101.64,101.76,7657.0,95.2098,95.2659,94.9855,95.0977,7657.0
2018-03-19 11:00:00,101.76,101.99,101.7,101.93,10048.0,95.0977,95.3126,95.0416,95.2565,10048.0
2018-03-19 11:10:00,101.93,101.98,101.77,101.87,16189.0,95.2565,95.3033,95.107,95.2005,16189.0
2018-03-19 11:20:00,101.85,102.13,101.85,102.13,12233.0,95.1818,95.4434,95.1818,95.4434,12233.0
2018-03-19 11:30:00,102.13,102.21,101.85,101.85,13771.0,95.4434,95.5182,95.1818,95.1818,13771.0
2018-03-19 11:40:00,101.85,102.09,101.85,102.04,20581.0,95.1818,95.4061,95.1818,95.3593,20581.0
2018-03-19 11:50:00,102.02,102.31,102.02,102.28,25558.0,95.3407,95.6117,95.3407,95.5836,25558.0
2018-03-19 12:00:00,102.25,102.56,102.25,102.36,32835.0,95.5556,95.8453,95.5556,95.6584,32835.0
2018-03-19 12:10:00,102.37,102.45,102.24,102.29,19569.0,95.6677,95.7425,95.5462,95.593,19569.0
2018-03-19 12:20:00,102.32,102.32,102.22,102.29,9722.0,95.621,95.621,95.5276,95.593,9722.0
2018-03-19 12:30:00,102.29,102.34,102.09,102.09,10763.0,95.593,95.6397,95.4061,95.4061,10763.0
2018-03-19 12:40:00,102.08,102.08,101.93,102.04,15050.0,95.3967,95.3967,95.2565,95.3593,15050.0
2018-03-19 12:50:00,102.0,102.29,101.95,102.25,35147.0,95.322,95.593,95.2752,95.5556,35147.0
2018-03-19 13:00:00,102.23,102.24,101.97,102.01,21239.0,95.5369,95.5462,95.2939,95.3313,21239.0
2018-03-19 13:10:00,101.98,101.98,101.86,101.9,5146.0,95.3033,95.3033,95.1911,95.2285,5146.0
2018-03-19 13:20:00,101.85,101.86,101.65,101.74,10832.0,95.1818,95.1911,94.9949,95.079,10832.0
2018-03-19 13:30:00,101.74,101.96,101.66,101.93,54865.0,95.079,95.2846,95.0042,95.2565,54865.0
2018-03-19 13:40:00,101.97,102.41,101.89,102.38,27408.0,95.2939,95.7051,95.2192,95.6771,27408.0
2018-03-19 13:50:00,102.33,102.33,102.01,102.19,19497.0,95.6304,95.6304,95.3313,95.4995,19497.0
2018-03-19 14:00:00,102.2,102.24,102.13,102.19,23647.0,95.5089,95.5462,95.4434,95.4995,23647.0
2018-03-19 14:10:00,102.22,102.25,102.17,102.18,11231.0,95.5276,95.5556,95.4808,95.4902,11231.0
2018-03-19 14:20:00,102.2,102.23,102.13,102.21,31790.0,95.5089,95.5369,95.4434,95.5182,31790.0
2018-03-19 14:30:00,102.19,102.21,101.94,102.01,20349.0,95.4995,95.5182,95.2659,95.3313,20349.0
2018-03-19 14:40:00,101.98,102.08,101.92,102.04,9257.0,95.3033,95.3967,95.2472,95.3593,9257.0
2018-03-19 14:50:00,102.04,102.21,102.04,102.21,8900.0,95.3593,95.5182,95.3593,95.5182,8900.0
2018-03-19 15:00:00,102.18,102.38,102.18,102.21,19471.0,95.4902,95.6771,95.4902,95.5182,19471.0
2018-03-19 15:10:00,102.23,102.53,102.2,102.53,15037.0,95.5369,95.8173,95.5089,95.8173,15037.0
2018-03-19 15:20:00,102.55,102.58,102.41,102.44,12992.0,95.836,95.864,95.7051,95.7332,12992.0
2018-03-19 15:30:00,102.43,102.65,102.35,102.63,28187.0,95.7238,95.9294,95.649,95.9107,28187.0
2018-03-19 15:40:00,102.62,102.68,102.44,102.45,44950.0,95.9014,95.9574,95.7332,95.7425,44950.0
2018-03-19 15:50:00,102.44,102.82,102.42,102.66,62396.0,95.7332,96.0883,95.7145,95.9387,62396.0
2018-03-20 09:30:00,102.75,102.77,102.12,102.18,30560.0,96.0229,96.0415,95.4341,95.4902,30560.0
2018-03-20 09:40:00,102.13,102.22,101.94,101.99,31144.0,95.4434,95.5276,95.2659,95.3126,31144.0
2018-03-20 09:50:00,101.99,102.11,101.86,101.87,25684.0,95.3126,95.4248,95.1911,95.2005,25684.0
2018-03-20 10:00:00,101.88,101.98,101.75,101.76,19150.0,95.2098,95.3033,95.0883,95.0977,19150.0
2018-03-20 10:10:00,101.77,101.78,101.58,101.6,14229.0,95.107,95.1164,94.9295,94.9481,14229.0
2018-03-20 10:20:00,101.59,101.69,101.53,101.68,18324.0,94.9388,95.0323,94.8827,95.0229,18324.0
2018-03-20 10:30:00,101.66,101.66,101.44,101.51,20597.0,95.0042,95.0042,94.7986,94.864,20597.0
2018-03-20 10:40:00,101.52,101.55,101.05,101.39,22806.0,94.8734,94.9014,94.4342,94.7519,22806.0
2018-03-20 10:50:00,101.39,101.45,101.11,101.15,19686.0,94.7519,94.808,94.4902,94.5276,19686.0
2018-03-20 11:00:00,101.12,101.17,100.99,101.06,20555.0,94.4996,94.5463,94.3781,94.4435,20555.0
2018-03-20 11:10:00,101.03,101.2,100.95,101.13,14226.0,94.4155,94.5743,94.3407,94.5089,14226.0
2018-03-20 11:20:00,101.13,101.2,100.91,101.07,20722.0,94.5089,94.5743,94.3033,94.4528,20722.0
2018-03-20 11:30:00,101.08,101.19,101.07,101.11,6574.0,94.4622,94.565,94.4528,94.4902,6574.0
2018-03-20 11:40:00,101.14,101.23,100.88,100.93,31194.0,94.5183,94.6024,94.2753,94.322,31194.0
2018-03-20 11:50:00,100.96,100.99,100.82,100.82,26598.0,94.3501,94.3781,94.2192,94.2192,26598.0
2018-03-20 12:00:00,100.8,100.83,100.69,100.75,16125.0,94.2005,94.2286,94.0977,94.1538,16125.0
2018-03-20 12:10:00,100.77,101.0,100.76,100.89,15938.0,94.1725,94.3874,94.1631,94.2846,15938.0
2018-03-20 12:20:00,100.86,100.99,100.85,100.9,13443.0,94.2566,94.3781,94.2473,94.294,13443.0
2018-03-20 12:30:00,100.9,100.94,100.71,100.77,19758.0,94.294,94.3314,94.1164,94.1725,19758.0
2018-03-20 12:40:00,100.77,100.77,100.53,100.54,14528.0,94.1725,94.1725,93.9482,93.9575,14528.0
2018-03-20 12:50:00,100.55,100.58,100.45,100.5,27297.0,93.9669,93.9949,93.8734,93.9202,27297.0
2018-03-20 13:00:00,100.5,100.58,100.43,100.45,21893.0,93.9202,93.9949,93.8548,93.8734,21893.0
2018-03-20 13:10:00,100.45,100.48,100.27,100.27,24867.0,93.8734,93.9015,93.7052,93.7052,24867.0
2018-03-20 13:20:00,100.27,100.27,99.92,99.92,75463.0,93.7052,93.7052,93.3781,93.3781,75463.0
2018-03-20 13:30:00,99.92,100.04,99.75,99.89,40108.0,93.3781,93.4903,93.2193,93.3501,40108.0
2018-03-20 13:40:00,99.89,100.0,99.78,99.94,19462.0,93.3501,93.4529,93.2473,93.3968,19462.0
2018-03-20 13:50:00,99.97,100.06,99.93,100.05,16532.0,93.4249,93.509,93.3875,93.4996,16532.0
2018-03-20 14:00:00,100.05,100.13,99.99,100.07,30934.0,93.4996,93.5744,93.4436,93.5183,30934.0
2018-03-20 14:10:00,100.09,100.11,100.01,100.06,20136.0,93.537,93.5557,93.4622,93.509,20136.0
2018-03-20 14:20:00,100.06,100.18,100.03,100.14,12727.0,93.509,93.6211,93.4809,93.5837,12727.0
2018-03-20 14:30:00,100.14,100.27,100.08,100.18,20722.0,93.5837,93.7052,93.5277,93.6211,20722.0
2018-03-20 14:40:00,100.16,100.42,100.14,100.36,24846.0,93.6024,93.8454,93.5837,93.7893,24846.0
2018-03-20 14:50:00,100.37,100.42,100.31,100.36,20180.0,93.7987,93.8454,93.7426,93.7893,20180.0
2018-03-20 15:00:00,100.37,100.46,100.35,100.38,21418.0,93.7987,93.8828,93.78,93.808,21418.0
2018-03-20 15:10:00,100.38,100.67,100.35,100.55,38047.0,93.808,94.079,93.78,93.9669,38047.0
2018-03-20 15:20:00,100.55,100.66,100.53,100.64,28611.0,93.9669,94.0697,93.9482,94.051,28611.0
2018-03-20 15:30:00,100.62,100.67,100.44,100.54,44730.0,94.0323,94.079,93.8641,93.9575,44730.0
2018-03-20 15:40:00,100.51,100.66,100.43,100.54,59927.0,93.9295,94.0697,93.8548,93.9575,59927.0
2018-03-20 15:50:00,100.54,100.6,100.5,100.6,121015.0,93.9575,94.0136,93.9202,94.0136,121015.0
2018-03-21 09:30:00,100.07,101.03,100.07,100.87,23156.0,93.5183,94.4155,93.5183,94.2659,23156.0
2018-03-21 09:40:00,100.91,101.18,100.79,101.11,19375.0,94.3033,94.5556,94.1912,94.4902,19375.0
2018-03-21 09:50:00,101.13,101.6,101.12,101.42,46949.0,94.5089,94.9481,94.4996,94.7799,46949.0
2018-03-21 10:00:00,101.4,101.4,100.94,100.97,21880.0,94.7612,94.7612,94.3314,94.3594,21880.0
2018-03-21 10:10:00,100.99,101.36,100.99,101.34,11765.0,94.3781,94.7239,94.3781,94.7052,11765.0
2018-03-21 10:20:00,101.35,101.37,100.92,100.94,15774.0,94.7145,94.7332,94.3127,94.3314,15774.0
2018-03-21 10:30:00,100.95,100.95,100.75,100.91,16151.0,94.3407,94.3407,94.1538,94.3033,16151.0
2018-03-21 10:40:00,100.96,101.39,100.96,101.35,43491.0,94.3501,94.7519,94.3501,94.7145,43491.0
2018-03-21 10:50:00,101.35,101.53,101.33,101.52,13394.0,94.7145,94.8827,94.6958,94.8734,13394.0
2018-03-21 11:00:00,101.5,101.5,101.27,101.3,62490.0,94.8547,94.8547,94.6398,94.6678,62490.0
2018-03-21 11:10:00,101.29,101.72,101.23,101.43,95621.0,94.6584,95.0603,94.6024,94.7893,95621.0
2018-03-21 11:20:00,101.43,101.43,101.19,101.22,75593.0,94.7893,94.7893,94.565,94.593,75593.0
2018-03-21 11:30:00,101.22,101.26,101.05,101.11,44807.0,94.593,94.6304,94.4342,94.4902,44807.0
2018-03-21 11:40:00,101.11,101.47,101.09,101.35,43952.0,94.4902,94.8267,94.4715,94.7145,43952.0
2018-03-21 11:50:00,101.37,101.67,101.37,101.53,69278.0,94.7332,95.0136,94.7332,94.8827,69278.0
2018-03-21 12:00:00,101.52,101.61,101.39,101.43,87033.0,94.8734,94.9575,94.7519,94.7893,87033.0
2018-03-21 12:10:00,101.44,101.8,101.44,101.65,38569.0,94.7986,95.1351,94.7986,94.9949,38569.0
2018-03-21 12:20:00,101.64,101.64,101.4,101.56,32793.0,94.9855,94.9855,94.7612,94.9108,32793.0
2018-03-21 12:30:00,101.58,101.67,101.49,101.56,49593.0,94.9295,95.0136,94.8454,94.9108,49593.0
2018-03-21 12:40:00,101.56,101.62,101.51,101.62,29239.0,94.9108,94.9668,94.864,94.9668,29239.0
2018-03-21 12:50:00,101.62,101.62,101.38,101.45,42644.0,94.9668,94.9668,94.7426,94.808,42644.0
2018-03-21 13:00:00,101.45,101.45,101.35,101.39,22539.0,94.808,94.808,94.7145,94.7519,22539.0
2018-03-21 13:10:00,101.39,101.39,101.18,101.2,12581.0,94.7519,94.7519,94.5556,94.5743,12581.0
2018-03-21 13:20:00,101.16,101.18,101.06,101.11,14003.0,94.537,94.5556,94.4435,94.4902,14003.0
2018-03-21 13:30:00,101.1,101.18,101.05,101.14,17202.0,94.4809,94.5556,94.4342,94.5183,17202.0
2018-03-21 13:40:00,101.11,101.18,101.08,101.12,16025.0,94.4902,94.5556,94.4622,94.4996,16025.0
2018-03-21 13:50:00,101.11,101.27,101.03,101.27,15599.0,94.4902,94.6398,94.4155,94.6398,15599.0
2018-03-21 14:00:00,101.26,101.63,100.95,101.37,31715.0,94.6304,94.9762,94.3407,94.7332,31715.0
2018-03-21 14:10:00,101.33,101.47,101.23,101.38,30232.0,94.6958,94.8267,94.6024,94.7426,30232.0
2018-03-21 14:20:00,101.4,101.4,101.13,101.14,19248.0,94.7612,94.7612,94.5089,94.5183,19248.0
2018-03-21 14:30:00,101.11,101.23,100.9,100.9,24915.0,94.4902,94.6024,94.294,94.294,24915.0
2018-03-21 14:40:00,100.98,101.04,100.84,100.86,30157.0,94.3687,94.4248,94.2379,94.2566,30157.0
2018-03-21 14:50:00,100.85,101.13,100.77,101.09,22800.0,94.2473,94.5089,94.1725,94.4715,22800.0
2018-03-21 15:00:00,101.08,101.3,101.05,101.3,42350.0,94.4622,94.6678,94.4342,94.6678,42350.0
2018-03-21 15:10:00,101.31,101.6,101.23,101.39,43694.0,94.6771,94.9481,94.6024,94.7519,43694.0
2018-03-21 15:20:00,101.36,101.43,101.11,101.15,29227.0,94.7239,94.7893,94.4902,94.5276,29227.0
2018-03-21 15:30:00,101.11,101.27,101.03,101.15,32354.0,94.4902,94.6398,94.4155,94.5276,32354.0
2018-03-21 15:40:00,101.14,101.24,101.08,101.12,37632.0,94.5183,94.6117,94.4622,94.4996,37632.0
2018-03-21 15:50:00,101.11,101.12,100.88,100.9,98155.0,94.4902,94.4996,94.2753,94.294,98155.0
2018-03-22 09:30:00,100.49,100.64,99.9,100.5,32514.0,93.9108,94.051,93.3594,93.9202,32514.0
2018-03-22 09:40:00,100.55,100.71,100.3,100.36,14171.0,93.9669,94.1164,93.7333,93.7893,14171.0
2018-03-22 09:50:00,100.32,100.38,100.25,100.36,12699.0,93.752,93.808,93.6865,93.7893,12699.0
2018-03-22 10:00:00,100.4,101.0,100.37,100.97,23982.0,93.8267,94.3874,93.7987,94.3594,23982.0
2018-03-22 10:10:00,101.02,101.72,101.02,101.62,73343.0,94.4061,95.0603,94.4061,94.9668,73343.0
2018-03-22 10:20:00,101.6,101.64,101.2,101.28,27047.0,94.9481,94.9855,94.5743,94.6491,27047.0
2018-03-22 10:30:00,101.29,101.46,101.03,101.14,51551.0,94.6584,94.8173,94.4155,94.5183,51551.0
2018-03-22 10:40:00,101.09,101.09,100.63,100.69,21471.0,94.4715,94.4715,94.0417,94.0977,21471.0
2018-03-22 10:50:00,100.69,100.71,100.41,100.49,21266.0,94.0977,94.1164,93.8361,93.9108,21266.0
2018-03-22 11:00:00,100.55,101.03,100.54,100.94,29958.0,93.9669,94.4155,93.9575,94.3314,29958.0
2018-03-22 11:10:00,100.98,101.13,100.85,100.85,30687.0,94.3687,94.5089,94.2473,94.2473,30687.0
2018-03-22 11:20:00,100.83,100.89,100.6,100.89,54099.0,94.2286,94.2846,94.0136,94.2846,54099.0
2018-03-22 11:30:00,100.96,101.18,100.81,100.86,20316.0,94.3501,94.5556,94.2099,94.2566,20316.0
2018-03-22 11:40:00,100.85,101.04,100.67,101.0,18794.0,94.2473,94.4248,94.079,94.3874,18794.0
2018-03-22 11:50:00,101.04,101.18,100.83,100.83,78293.0,94.4248,94.5556,94.2286,94.2286,78293.0
2018-03-22 12:00:00,100.83,100.84,100.61,100.61,13787.0,94.2286,94.2379,94.023,94.023,13787.0
2018-03-22 12:10:00,100.65,100.8,100.58,100.79,16928.0,94.0603,94.2005,93.9949,94.1912,16928.0
2018-03-22 12:20:00,100.77,101.0,100.7,100.98,17629.0,94.1725,94.3874,94.1071,94.3687,17629.0
2018-03-22 12:30:00,101.0,101.18,100.97,101.06,44519.0,94.3874,94.5556,94.3594,94.4435,44519.0
2018-03-22 12:40:00,101.04,101.08,100.93,100.96,18059.0,94.4248,94.4622,94.322,94.3501,18059.0
2018-03-22 12:50:00,100.96,101.06,100.76,101.01,19315.0,94.3501,94.4435,94.1631,94.3968,19315.0
2018-03-22 13:00:00,100.97,100.97,100.7,100.75,15504.0,94.3594,94.3594,94.1071,94.1538,15504.0
2018-03-22 13:10:00,100.75,100.98,100.72,100.91,7656.0,94.1538,94.3687,94.1258,94.3033,7656.0
2018-03-22 13:20:00,100.89,101.46,100.87,101.39,19993.0,94.2846,94.8173,94.2659,94.7519,19993.0
2018-03-22 13:30:00,101.44,101.45,101.2,101.23,19732.0,94.7986,94.808,94.5743,94.6024,19732.0
2018-03-22 13:40:00,101.23,101.31,101.15,101.3,23883.0,94.6024,94.6771,94.5276,94.6678,23883.0
2018-03-22 13:50:00,101.3,101.36,101.21,101.3,22442.0,94.6678,94.7239,94.5837,94.6678,22442.0
2018-03-22 14:00:00,101.3,101.38,101.17,101.17,19176.0,94.6678,94.7426,94.5463,94.5463,19176.0
2018-03-22 14:10:00,101.18,101.31,101.12,101.12,15029.0,94.5556,94.6771,94.4996,94.4996,15029.0
2018-03-22 14:20:00,101.17,101.23,100.8,100.84,17759.0,94.5463,94.6024,94.2005,94.2379,17759.0
2018-03-22 14:30:00,100.8,100.91,100.73,100.88,13885.0,94.2005,94.3033,94.1351,94.2753,13885.0
2018-03-22 14:40:00,100.88,100.95,100.81,100.89,15589.0,94.2753,94.3407,94.2099,94.2846,15589.0
2018-03-22 14:50:00,100.88,100.9,100.54,100.62,13654.0,94.2753,94.294,93.9575,94.0323,13654.0
2018-03-22 15:00:00,100.58,100.85,100.54,100.63,20828.0,93.9949,94.2473,93.9575,94.0417,20828.0
2018-03-22 15:10:00,100.64,100.7,100.35,100.44,23992.0,94.051,94.1071,93.78,93.8641,23992.0
2018-03-22 15:20:00,100.46,100.58,100.43,100.43,23158.0,93.8828,93.9949,93.8548,93.8548,23158.0
2018-03-22 15:30:00,100.42,100.46,100.24,100.28,32149.0,93.8454,93.8828,93.6772,93.7146,32149.0
2018-03-22 15:40:00,100.25,100.26,99.69,99.83,54429.0,93.6865,93.6959,93.1632,93.294,54429.0
2018-03-22 15:50:00,99.79,100.0,99.65,99.77,141185.0,93.2567,93.4529,93.1258,93.238,141185.0
2018-03-23 09:30:00,100.3,100.85,100.19,100.59,36959.0,93.7333,94.2473,93.6305,94.0043,36959.0
2018-03-23 09:40:00,100.65,100.91,100.45,100.74,44672.0,94.0603,94.3033,93.8734,94.1445,44672.0
2018-03-23 09:50:00,100.75,101.35,100.74,101.27,73716.0,94.1538,94.7145,94.1445,94.6398,73716.0
2018-03-23 10:00:00,101.24,101.36,101.0,101.07,38348.0,94.6117,94.7239,94.3874,94.4528,38348.0
2018-03-23 10:10:00,101.05,101.36,101.05,101.33,39477.0,94.4342,94.7239,94.4342,94.6958,39477.0
2018-03-23 10:20:00,101.28,101.61,101.26,101.4,42493.0,94.6491,94.9575,94.6304,94.7612,42493.0
2018-03-23 10:30:00,101.41,101.53,101.2,101.23,24840.0,94.7706,94.8827,94.5743,94.6024,24840.0
2018-03-23 10:40:00,101.24,101.24,100.84,100.84,41138.0,94.6117,94.6117,94.2379,94.2379,41138.0
2018-03-23 10:50:00,100.87,100.96,100.75,100.82,22718.0,94.2659,94.3501,94.1538,94.2192,22718.0
2018-03-23 11:00:00,100.82,100.92,100.5,100.5,30368.0,94.2192,94.3127,93.9202,93.9202,30368.0
2018-03-23 11:10:00,100.5,100.58,100.43,100.47,20691.0,93.9202,93.9949,93.8548,93.8921,20691.0
2018-03-23 11:20:00,100.47,100.48,100.32,100.32,24270.0,93.8921,93.9015,93.752,93.752,24270.0
2018-03-23 11:30:00,100.31,100.41,100.24,100.24,30817.0,93.7426,93.8361,93.6772,93.6772,30817.0
2018-03-23 11:40:00,100.26,100.26,100.04,100.06,27149.0,93.6959,93.6959,93.4903,93.509,27149.0
2018-03-23 11:50:00,100.07,100.09,99.87,99.87,22034.0,93.5183,93.537,93.3314,93.3314,22034.0
2018-03-23 12:00:00,99.88,100.33,99.88,100.31,22593.0,93.3408,93.7613,93.3408,93.7426,22593.0
2018-03-23 12:10:00,100.29,100.29,100.01,100.01,12144.0,93.7239,93.7239,93.4622,93.4622,12144.0
2018-03-23 12:20:00,100.07,100.44,100.07,100.41,10952.0,93.5183,93.8641,93.5183,93.8361,10952.0
2018-03-23 12:30:00,100.39,100.39,100.13,100.13,7904.0,93.8174,93.8174,93.5744,93.5744,7904.0
2018-03-23 12:40:00,100.13,100.13,99.93,100.02,13602.0,93.5744,93.5744,93.3875,93.4716,13602.0
2018-03-23 12:50:00,100.03,100.09,99.91,99.95,18227.0,93.4809,93.537,93.3688,93.4062,18227.0
2018-03-23 13:00:00,99.91,100.15,99.9,100.14,17182.0,93.3688,93.5931,93.3594,93.5837,17182.0
2018-03-23 13:10:00,100.17,100.19,99.96,100.07,22606.0,93.6118,93.6305,93.4155,93.5183,22606.0
2018-03-23 13:20:00,100.09,100.17,100.03,100.07,34121.0,93.537,93.6118,93.4809,93.5183,34121.0
2018-03-23 13:30:00,100.09,100.15,99.93,100.04,29334.0,93.537,93.5931,93.3875,93.4903,29334.0
2018-03-23 13:40:00,100.04,100.04,99.82,99.9,23745.0,93.4903,93.4903,93.2847,93.3594,23745.0
2018-03-23 13:50:00,99.92,100.07,99.85,99.99,24625.0,93.3781,93.5183,93.3127,93.4436,24625.0
2018-03-23 14:00:00,99.99,100.04,99.83,99.92,21661.0,93.4436,93.4903,93.294,93.3781,21661.0
2018-03-23 14:10:00,99.91,99.93,99.73,99.74,23995.0,93.3688,93.3875,93.2006,93.2099,23995.0
2018-03-23 14:20:00,99.74,100.0,99.63,100.0,70947.0,93.2099,93.4529,93.1071,93.4529,70947.0
2018-03-23 14:30:00,99.97,100.03,99.83,99.87,57271.0,93.4249,93.4809,93.294,93.3314,57271.0
2018-03-23 14:40:00,99.87,99.92,99.55,99.72,50304.0,93.3314,93.3781,93.0324,93.1912,50304.0
2018-03-23 14:50:00,99.7,99.71,99.24,99.29,53522.0,93.1725,93.1819,92.7427,92.7894,53522.0
2018-03-23 15:00:00,99.33,99.38,98.97,99.01,24856.0,92.8268,92.8735,92.4903,92.5277,24856.0
2018-03-23 15:10:00,99.02,99.33,98.88,99.29,54574.0,92.5371,92.8268,92.4062,92.7894,54574.0
2018-03-23 15:20:00,99.3,99.3,98.88,99.01,29438.0,92.7987,92.7987,92.4062,92.5277,29438.0
2018-03-23 15:30:00,99.01,99.08,98.84,98.96,39431.0,92.5277,92.5931,92.3688,92.481,39431.0
2018-03-23 15:40:00,98.92,99.03,98.7,98.78,64431.0,92.4436,92.5464,92.238,92.3128,64431.0
2018-03-23 15:50:00,98.78,98.88,98.59,98.78,115616.0,92.3128,92.4062,92.1352,92.3128,115616.0
2018-03-26 09:30:00,99.7,99.99,98.2,98.22,59310.0,93.1725,93.4436,91.7708,91.7894,59310.0
2018-03-26 09:40:00,98.28,98.73,98.18,98.56,65786.0,91.8455,92.2661,91.7521,92.1072,65786.0
2018-03-26 09:50:00,98.52,98.56,98.06,98.2,29746.0,92.0698,92.1072,91.6399,91.7708,29746.0
2018-03-26 10:00:00,98.19,98.26,97.89,97.99,41618.0,91.7614,91.8268,91.481,91.5745,41618.0
2018-03-26 10:10:00,98.0,98.0,97.61,97.73,51220.0,91.5838,91.5838,91.2194,91.3315,51220.0
2018-03-26 10:20:00,97.78,98.0,97.39,97.39,36543.0,91.3782,91.5838,91.0138,91.0138,36543.0
2018-03-26 10:30:00,97.41,97.67,97.34,97.49,90364.0,91.0325,91.2755,90.9671,91.1072,90364.0
2018-03-26 10:40:00,97.48,97.7,97.03,97.67,51984.0,91.0979,91.3035,90.6774,91.2755,51984.0
2018-03-26 10:50:00,97.67,97.67,97.25,97.29,25689.0,91.2755,91.2755,90.8829,90.9203,25689.0
2018-03-26 11:00:00,97.29,97.37,97.03,97.22,31310.0,90.9203,90.9951,90.6774,90.8549,31310.0
2018-03-26 11:10:00,97.21,97.42,96.95,97.01,37786.0,90.8456,91.0418,90.6026,90.6587,37786.0
2018-03-26 11:20:00,97.04,97.41,97.02,97.25,37547.0,90.6867,91.0325,90.668,90.8829,37547.0
2018-03-26 11:30:00,97.27,97.32,97.08,97.2,27483.0,90.9016,90.9484,90.7241,90.8362,27483.0
2018-03-26 11:40:00,97.19,97.38,97.08,97.14,21449.0,90.8269,91.0044,90.7241,90.7801,21449.0
2018-03-26 11:50:00,97.15,97.17,96.86,96.87,32258.0,90.7895,90.8082,90.5185,90.5278,32258.0
2018-03-26 12:00:00,96.88,97.08,96.86,97.07,19932.0,90.5372,90.7241,90.5185,90.7147,19932.0
2018-03-26 12:10:00,97.08,97.22,97.02,97.21,17608.0,90.7241,90.8549,90.668,90.8456,17608.0
2018-03-26 12:20:00,97.21,97.35,97.21,97.25,17054.0,90.8456,90.9764,90.8456,90.8829,17054.0
2018-03-26 12:30:00,97.25,97.39,97.2,97.2,13021.0,90.8829,91.0138,90.8362,90.8362,13021.0
2018-03-26 12:40:00,97.23,97.34,97.21,97.22,12484.0,90.8643,90.9671,90.8456,90.8549,12484.0
2018-03-26 12:50:00,97.23,97.26,97.1,97.24,12730.0,90.8643,90.8923,90.7428,90.8736,12730.0
2018-03-26 13:00:00,97.22,97.31,97.11,97.13,32279.0,90.8549,90.939,90.7521,90.7708,32279.0
2018-03-26 13:10:00,97.13,97.35,97.07,97.26,30926.0,90.7708,90.9764,90.7147,90.8923,30926.0
2018-03-26 13:20:00,97.29,97.32,97.15,97.16,26267.0,90.9203,90.9484,90.7895,90.7988,26267.0
2018-03-26 13:30:00,97.14,97.22,97.04,97.19,26832.0,90.7801,90.8549,90.6867,90.8269,26832.0
2018-03-26 13:40:00,97.21,97.35,97.18,97.26,24287.0,90.8456,90.9764,90.8175,90.8923,24287.0
2018-03-26 13:50:00,97.27,97.36,97.25,97.36,28147.0,90.9016,90.9857,90.8829,90.9857,28147.0
2018-03-26 14:00:00,97.36,97.67,97.35,97.62,28651.0,90.9857,91.2755,90.9764,91.2287,28651.0
2018-03-26 14:10:00,97.62,97.7,97.56,97.65,29256.0,91.2287,91.3035,91.1727,91.2568,29256.0
2018-03-26 14:20:00,97.64,97.7,97.41,97.48,37773.0,91.2474,91.3035,91.0325,91.0979,37773.0
2018-03-26 14:30:00,97.51,97.53,97.31,97.45,23150.0,91.1259,91.1446,90.939,91.0699,23150.0
2018-03-26 14:40:00,97.46,97.62,97.45,97.52,22505.0,91.0792,91.2287,91.0699,91.1353,22505.0
2018-03-26 14:50:00,97.53,97.61,97.45,97.47,34272.0,91.1446,91.2194,91.0699,91.0885,34272.0
2018-03-26 15:00:00,97.46,97.56,97.38,97.53,30938.0,91.0792,91.1727,91.0044,91.1446,30938.0
2018-03-26 15:10:00,97.57,97.77,97.49,97.76,30550.0,91.182,91.3689,91.1072,91.3596,30550.0
2018-03-26 15:20:00,97.75,97.77,97.6,97.74,36925.0,91.3502,91.3689,91.21,91.3409,36925.0
2018-03-26 15:30:00,97.75,97.87,97.74,97.81,42734.0,91.3502,91.4624,91.3409,91.4063,42734.0
2018-03-26 15:40:00,97.82,97.93,97.74,97.81,91506.0,91.4156,91.5184,91.3409,91.4063,91506.0
2018-03-26 15:50:00,97.8,98.08,97.76,97.98,155062.0,91.3969,91.6586,91.3596,91.5652,155062.0
2018-03-27 09:30:00,98.25,98.67,97.59,98.67,42939.0,91.8175,92.21,91.2007,92.21,42939.0
2018-03-27 09:40:00,98.55,98.57,97.96,97.96,72883.0,92.0978,92.1165,91.5465,91.5465,72883.0
2018-03-27 09:50:00,97.98,98.15,97.74,98.05,25551.0,91.5652,91.724,91.3409,91.6306,25551.0
2018-03-27 10:00:00,98.05,98.81,98.05,98.58,140443.0,91.6306,92.3408,91.6306,92.1259,140443.0
2018-03-27 10:10:00,98.59,98.62,98.13,98.43,20567.0,92.1352,92.1633,91.7053,91.9857,20567.0
2018-03-27 10:20:00,98.46,98.62,98.41,98.51,17900.0,92.0137,92.1633,91.967,92.0605,17900.0
2018-03-27 10:30:00,98.48,98.5,98.12,98.3,29313.0,92.0324,92.0511,91.696,91.8642,29313.0
2018-03-27 10:40:00,98.33,98.83,98.31,98.81,36597.0,91.8922,92.3595,91.8735,92.3408,36597.0
2018-03-27 10:50:00,98.82,98.9,98.53,98.53,32895.0,92.3502,92.4249,92.0791,92.0791,32895.0
2018-03-27 11:00:00,98.51,98.85,98.45,98.82,43037.0,92.0605,92.3782,92.0044,92.3502,43037.0
2018-03-27 11:10:00,98.81,98.92,98.54,98.58,38254.0,92.3408,92.4436,92.0885,92.1259,38254.0
2018-03-27 11:20:00,98.53,98.55,98.38,98.5,30659.0,92.0791,92.0978,91.939,92.0511,30659.0
2018-03-27 11:30:00,98.49,98.51,98.22,98.27,26337.0,92.0418,92.0605,91.7894,91.8362,26337.0
2018-03-27 11:40:00,98.27,98.44,98.27,98.34,38714.0,91.8362,91.995,91.8362,91.9016,38714.0
2018-03-27 11:50:00,98.34,98.5,98.24,98.5,32143.0,91.9016,92.0511,91.8081,92.0511,32143.0
2018-03-27 12:00:00,98.5,98.67,98.43,98.57,47876.0,92.0511,92.21,91.9857,92.1165,47876.0
2018-03-27 12:10:00,98.58,98.62,98.5,98.51,15026.0,92.1259,92.1633,92.0511,92.0605,15026.0
2018-03-27 12:20:00,98.49,98.58,98.3,98.37,39335.0,92.0418,92.1259,91.8642,91.9296,39335.0
2018-03-27 12:30:00,98.36,98.4,98.16,98.37,32348.0,91.9203,91.9577,91.7334,91.9296,32348.0
2018-03-27 12:40:00,98.35,98.46,98.3,98.45,16505.0,91.9109,92.0137,91.8642,92.0044,16505.0
2018-03-27 12:50:00,98.43,98.68,98.37,98.56,30377.0,91.9857,92.2193,91.9296,92.1072,30377.0
2018-03-27 13:00:00,98.58,98.61,98.4,98.52,31862.0,92.1259,92.1539,91.9577,92.0698,31862.0
2018-03-27 13:10:00,98.52,98.69,98.45,98.62,32565.0,92.0698,92.2287,92.0044,92.1633,32565.0
2018-03-27 13:20:00,98.64,98.65,98.31,98.31,14813.0,92.1819,92.1913,91.8735,91.8735,14813.0
2018-03-27 13:30:00,98.36,98.4,98.16,98.19,20960.0,91.9203,91.9577,91.7334,91.7614,20960.0
2018-03-27 13:40:00,98.17,98.29,98.03,98.03,22537.0,91.7427,91.8549,91.6119,91.6119,22537.0
2018-03-27 13:50:00,98.03,98.15,97.89,98.1,32987.0,91.6119,91.724,91.481,91.6773,32987.0
2018-03-27 14:00:00,98.1,98.12,97.86,97.95,31855.0,91.6773,91.696,91.453,91.5371,31855.0
2018-03-27 14:10:00,97.96,98.34,97.96,98.17,25380.0,91.5465,91.9016,91.5465,91.7427,25380.0
2018-03-27 14:20:00,98.22,98.24,97.87,97.93,29634.0,91.7894,91.8081,91.4624,91.5184,29634.0
2018-03-27 14:30:00,97.93,98.11,97.71,98.09,44553.0,91.5184,91.6866,91.3128,91.668,44553.0
2018-03-27 14:40:00,98.12,98.22,97.95,97.95,28600.0,91.696,91.7894,91.5371,91.5371,28600.0
2018-03-27 14:50:00,97.97,98.05,97.85,97.89,28893.0,91.5558,91.6306,91.4437,91.481,28893.0
2018-03-27 15:00:00,97.89,97.9,97.27,97.48,42130.0,91.481,91.4904,90.9016,91.0979,42130.0
2018-03-27 15:10:00,97.51,97.84,97.5,97.77,32001.0,91.1259,91.4343,91.1166,91.3689,32001.0
2018-03-27 15:20:00,97.76,97.77,97.36,97.41,51706.0,91.3596,91.3689,90.9857,91.0325,51706.0
2018-03-27 15:30:00,97.4,97.5,97.0,97.45,73568.0,91.0231,91.1166,90.6493,91.0699,73568.0
2018-03-27 15:40:00,97.42,97.48,96.93,97.06,83612.0,91.0418,91.0979,90.5839,90.7054,83612.0
2018-03-27 15:50:00,97.07,97.48,97.04,97.43,192556.0,90.7147,91.0979,90.6867,91.0512,192556.0
2018-03-28 09:30:00,97.75,98.28,97.72,97.75,42373.0,91.3502,91.8455,91.3222,91.3502,42373.0
2018-03-28 09:40:00,97.74,98.29,97.72,98.24,27348.0,91.3409,91.8549,91.3222,91.8081,27348.0
2018-03-28 09:50:00,98.25,98.39,98.04,98.22,21470.0,91.8175,91.9483,91.6212,91.7894,21470.0
2018-03-28 10:00:00,98.33,98.66,98.19,98.28,45436.0,91.8922,92.2006,91.7614,91.8455,45436.0
2018-03-28 10:10:00,98.27,98.27,97.76,97.82,82157.0,91.8362,91.8362,91.3596,91.4156,82157.0
2018-03-28 10:20:00,97.89,98.34,97.85,98.34,33553.0,91.481,91.9016,91.4437,91.9016,33553.0
2018-03-28 10:30:00,98.32,98.42,97.88,98.15,51832.0,91.8829,91.9763,91.4717,91.724,51832.0
2018-03-28 10:40:00,98.16,98.19,97.87,97.99,19857.0,91.7334,91.7614,91.4624,91.5745,19857.0
2018-03-28 10:50:00,97.99,98.05,97.81,97.83,16684.0,91.5745,91.6306,91.4063,91.425,16684.0
2018-03-28 11:00:00,97.8,98.11,97.8,98.1,22154.0,91.3969,91.6866,91.3969,91.6773,22154.0
2018-03-28 11:10:00,98.11,98.14,97.82,97.94,8983.0,91.6866,91.7147,91.4156,91.5278,8983.0
2018-03-28 11:20:00,97.92,97.94,97.62,97.85,11588.0,91.5091,91.5278,91.2287,91.4437,11588.0
2018-03-28 11:30:00,97.86,98.03,97.76,97.8,23198.0,91.453,91.6119,91.3596,91.3969,23198.0
2018-03-28 11:40:00,97.77,97.95,97.76,97.86,18226.0,91.3689,91.5371,91.3596,91.453,18226.0
2018-03-28 11:50:00,97.87,97.92,97.67,97.71,21637.0,91.4624,91.5091,91.2755,91.3128,21637.0
2018-03-28 12:00:00,97.79,97.84,97.68,97.82,14752.0,91.3876,91.4343,91.2848,91.4156,14752.0
2018-03-28 12:10:00,97.84,98.27,97.84,98.27,5921.0,91.4343,91.8362,91.4343,91.8362,5921.0
2018-03-28 12:20:00,98.25,98.3,98.1,98.14,31915.0,91.8175,91.8642,91.6773,91.7147,31915.0
2018-03-28 12:30:00,98.14,98.17,98.04,98.11,13106.0,91.7147,91.7427,91.6212,91.6866,13106.0
2018-03-28 12:40:00,98.13,98.27,97.98,98.01,23032.0,91.7053,91.8362,91.5652,91.5932,23032.0
2018-03-28 12:50:00,97.98,98.04,97.88,97.93,10274.0,91.5652,91.6212,91.4717,91.5184,10274.0
2018-03-28 13:00:00,97.92,97.92,97.71,97.88,10973.0,91.5091,91.5091,91.3128,91.4717,10973.0
2018-03-28 13:10:00,97.88,97.95,97.69,97.75,15150.0,91.4717,91.5371,91.2941,91.3502,15150.0
2018-03-28 13:20:00,97.74,97.99,97.74,97.94,9423.0,91.3409,91.5745,91.3409,91.5278,9423.0
2018-03-28 13:30:00,97.92,97.98,97.77,97.9,10154.0,91.5091,91.5652,91.3689,91.4904,10154.0
2018-03-28 13:40:00,97.88,98.03,97.8,97.96,18586.0,91.4717,91.6119,91.3969,91.5465,18586.0
2018-03-28 13:50:00,97.97,98.01,97.88,98.0,7600.0,91.5558,91.5932,91.4717,91.5838,7600.0
2018-03-28 14:00:00,98.0,98.06,97.81,97.9,12392.0,91.5838,91.6399,91.4063,91.4904,12392.0
2018-03-28 14:10:00,97.88,98.04,97.81,97.9,15987.0,91.4717,91.6212,91.4063,91.4904,15987.0
2018-03-28 14:20:00,97.93,98.01,97.9,97.91,17729.0,91.5184,91.5932,91.4904,91.4997,17729.0
2018-03-28 14:30:00,97.9,98.07,97.87,98.04,20204.0,91.4904,91.6493,91.4624,91.6212,20204.0
2018-03-28 14:40:00,98.01,98.06,97.75,97.79,71092.0,91.5932,91.6399,91.3502,91.3876,71092.0
2018-03-28 14:50:00,97.8,97.83,97.71,97.76,15204.0,91.3969,91.425,91.3128,91.3596,15204.0
2018-03-28 15:00:00,97.75,97.79,97.26,97.32,47758.0,91.3502,91.3876,90.8923,90.9484,47758.0
2018-03-28 15:10:00,97.34,97.54,97.29,97.49,52596.0,90.9671,91.154,90.9203,91.1072,52596.0
2018-03-28 15:20:00,97.48,97.55,97.21,97.3,62120.0,91.0979,91.1633,90.8456,90.9297,62120.0
2018-03-28 15:30:00,97.29,97.64,97.22,97.62,59849.0,90.9203,91.2474,90.8549,91.2287,59849.0
2018-03-28 15:40:00,97.61,97.65,97.19,97.48,105508.0,91.2194,91.2568,90.8269,91.0979,105508.0
2018-03-28 15:50:00,97.5,97.55,97.13,97.17,175674.0,91.1166,91.1633,90.7708,90.8082,175674.0
2018-03-29 09:30:00,97.7,97.82,97.34,97.61,45879.0,91.3035,91.4156,90.9671,91.2194,45879.0
2018-03-29 09:40:00,97.64,97.71,96.97,97.03,37207.0,91.2474,91.3128,90.6213,90.6774,37207.0
2018-03-29 09:50:00,97.01,97.03,96.35,96.81,38968.0,90.6587,90.6774,90.0419,90.4718,38968.0
2018-03-29 10:00:00,96.82,96.85,96.53,96.59,31988.0,90.4811,90.5091,90.2101,90.2662,31988.0
2018-03-29 10:10:00,96.59,96.61,96.27,96.3,44963.0,90.2662,90.2848,89.9671,89.9951,44963.0
2018-03-29 10:20:00,96.3,96.34,96.08,96.13,43807.0,89.9951,90.0325,89.7895,89.8363,43807.0
2018-03-29 10:30:00,96.15,96.31,96.11,96.13,36883.0,89.855,90.0045,89.8176,89.8363,36883.0
2018-03-29 10:40:00,96.12,96.39,96.12,96.31,72975.0,89.8269,90.0793,89.8269,90.0045,72975.0
2018-03-29 10:50:00,96.29,96.3,95.8,96.12,46709.0,89.9858,89.9951,89.5279,89.8269,46709.0
2018-03-29 11:00:00,96.15,96.4,96.15,96.36,51606.0,89.855,90.0886,89.855,90.0512,51606.0
2018-03-29 11:10:00,96.34,96.37,96.03,96.06,44797.0,90.0325,90.0606,89.7428,89.7709,44797.0
2018-03-29 11:20:00,96.06,96.09,95.91,96.0,51352.0,89.7709,89.7989,89.6307,89.7148,51352.0
2018-03-29 11:30:00,96.0,96.05,95.92,96.03,51460.0,89.7148,89.7615,89.64,89.7428,51460.0
2018-03-29 11:40:00,96.06,96.27,96.0,96.18,43197.0,89.7709,89.9671,89.7148,89.883,43197.0
2018-03-29 11:50:00,96.22,96.4,96.16,96.39,19218.0,89.9204,90.0886,89.8643,90.0793,19218.0
2018-03-29 12:00:00,96.41,96.46,96.23,96.25,28445.0,90.0979,90.1447,89.9297,89.9484,28445.0
2018-03-29 12:10:00,96.25,96.5,96.25,96.47,25987.0,89.9484,90.1821,89.9484,90.154,25987.0
2018-03-29 12:20:00,96.46,96.5,96.39,96.39,22059.0,90.1447,90.1821,90.0793,90.0793,22059.0
2018-03-29 12:30:00,96.43,96.46,96.35,96.37,25899.0,90.1166,90.1447,90.0419,90.0606,25899.0
2018-03-29 12:40:00,96.4,96.4,96.33,96.34,18391.0,90.0886,90.0886,90.0232,90.0325,18391.0
2018-03-29 12:50:00,96.31,96.41,96.31,96.41,24870.0,90.0045,90.0979,90.0045,90.0979,24870.0
2018-03-29 13:00:00,96.42,96.5,96.33,96.43,38702.0,90.1073,90.1821,90.0232,90.1166,38702.0
2018-03-29 13:10:00,96.43,96.55,96.42,96.55,61015.0,90.1166,90.2288,90.1073,90.2288,61015.0
2018-03-29 13:20:00,96.52,96.6,96.5,96.5,51991.0,90.2007,90.2755,90.1821,90.1821,51991.0
2018-03-29 13:30:00,96.51,96.55,96.43,96.43,48158.0,90.1914,90.2288,90.1166,90.1166,48158.0
2018-03-29 13:40:00,96.43,96.52,96.38,96.48,37618.0,90.1166,90.2007,90.0699,90.1634,37618.0
2018-03-29 13:50:00,96.47,96.61,96.47,96.55,35442.0,90.154,90.2848,90.154,90.2288,35442.0
2018-03-29 14:00:00,96.52,96.96,96.51,96.93,19142.0,90.2007,90.6119,90.1914,90.5839,19142.0
2018-03-29 14:10:00,96.94,97.0,96.85,96.85,43253.0,90.5932,90.6493,90.5091,90.5091,43253.0
2018-03-29 14:20:00,96.85,96.88,96.74,96.76,33181.0,90.5091,90.5372,90.4063,90.425,33181.0
2018-03-29 14:30:00,96.76,96.77,96.58,96.61,37174.0,90.425,90.4344,90.2568,90.2848,37174.0
2018-03-29 14:40:00,96.61,96.69,96.41,96.48,79658.0,90.2848,90.3596,90.0979,90.1634,79658.0
2018-03-29 14:50:00,96.48,96.49,96.28,96.28,57946.0,90.1634,90.1727,89.9765,89.9765,57946.0
2018-03-29 15:00:00,96.28,96.38,96.09,96.34,83892.0,89.9765,90.0699,89.7989,90.0325,83892.0
2018-03-29 15:10:00,96.33,96.65,96.28,96.56,111085.0,90.0232,90.3222,89.9765,90.2381,111085.0
2018-03-29 15:20:00,96.56,96.69,96.42,96.65,84417.0,90.2381,90.3596,90.1073,90.3222,84417.0
2018-03-29 15:30:00,96.68,96.83,96.55,96.83,65666.0,90.3503,90.4904,90.2288,90.4904,65666.0
2018-03-29 15:40:00,96.83,97.05,96.8,96.99,151874.0,90.4904,90.696,90.4624,90.64,151874.0
2018-03-29 15:50:00,96.99,97.1,96.9,96.98,398537.0,90.64,90.7428,90.5559,90.6306,398537.0
2018-04-02 09:30:00,97.33,97.94,97.2,97.77,37411.0,90.9577,91.5278,90.8362,91.3689,37411.0
2018-04-02 09:40:00,97.8,97.95,97.42,97.42,31191.0,91.3969,91.5371,91.0418,91.0418,31191.0
2018-04-02 09:50:00,97.35,97.6,97.35,97.5,28321.0,90.9764,91.21,90.9764,91.1166,28321.0
2018-04-02 10:00:00,97.47,97.54,97.01,97.08,28030.0,91.0885,91.154,90.6587,90.7241,28030.0
2018-04-02 10:10:00,97.09,97.2,96.95,97.17,35151.0,90.7334,90.8362,90.6026,90.8082,35151.0
2018-04-02 10:20:00,97.19,97.42,97.04,97.04,32878.0,90.8269,91.0418,90.6867,90.6867,32878.0
2018-04-02 10:30:00,97.0,97.02,96.82,96.88,32749.0,90.6493,90.668,90.4811,90.5372,32749.0
2018-04-02 10:40:00,96.9,97.08,96.87,96.87,27386.0,90.5559,90.7241,90.5278,90.5278,27386.0
2018-04-02 10:50:00,96.87,96.89,96.56,96.79,29903.0,90.5278,90.5465,90.2381,90.4531,29903.0
2018-04-02 11:00:00,96.8,96.83,96.47,96.52,38278.0,90.4624,90.4904,90.154,90.2007,38278.0
2018-04-02 11:10:00,96.5,96.57,96.35,96.41,40804.0,90.1821,90.2475,90.0419,90.0979,40804.0
2018-04-02 11:20:00,96.39,96.54,96.36,96.51,46413.0,90.0793,90.2194,90.0512,90.1914,46413.0
2018-04-02 11:30:00,96.51,96.58,95.95,96.13,35366.0,90.1914,90.2568,89.6681,89.8363,35366.0
2018-04-02 11:40:00,96.17,96.21,95.93,95.99,27757.0,89.8737,89.911,89.6494,89.7054,27757.0
2018-04-02 11:50:00,95.98,96.11,95.81,96.03,23909.0,89.6961,89.8176,89.5372,89.7428,23909.0
2018-04-02 12:00:00,96.05,96.05,95.7,95.7,33823.0,89.7615,89.7615,89.4344,89.4344,33823.0
2018-04-02 12:10:00,95.74,95.74,95.34,95.55,42607.0,89.4718,89.4718,89.098,89.2942,42607.0
2018-04-02 12:20:00,95.5,95.58,95.37,95.46,30235.0,89.2475,89.3223,89.126,89.2101,30235.0
2018-04-02 12:30:00,95.48,95.63,95.45,95.49,20241.0,89.2288,89.369,89.2008,89.2382,20241.0
2018-04-02 12:40:00,95.5,95.62,95.44,95.59,15116.0,89.2475,89.3597,89.1915,89.3316,15116.0
2018-04-02 12:50:00,95.55,95.7,95.54,95.57,23488.0,89.2942,89.4344,89.2849,89.3129,23488.0
2018-04-02 13:00:00,95.63,95.69,95.56,95.6,13189.0,89.369,89.4251,89.3036,89.341,13189.0
2018-04-02 13:10:00,95.61,95.69,95.27,95.27,29812.0,89.3503,89.4251,89.0326,89.0326,29812.0
2018-04-02 13:20:00,95.27,95.31,94.98,95.02,38972.0,89.0326,89.07,88.7616,88.7989,38972.0
2018-04-02 13:30:00,95.06,95.39,95.01,95.29,31680.0,88.8363,89.1447,88.7896,89.0513,31680.0
2018-04-02 13:40:00,95.31,95.31,94.98,95.01,26429.0,89.07,89.07,88.7616,88.7896,26429.0
2018-04-02 13:50:00,95.04,95.13,94.92,94.97,21497.0,88.8176,88.9017,88.7055,88.7522,21497.0
2018-04-02 14:00:00,94.93,94.94,94.67,94.87,47508.0,88.7148,88.7242,88.4719,88.6588,47508.0
2018-04-02 14:10:00,94.9,94.99,94.79,94.97,27900.0,88.6868,88.7709,88.584,88.7522,27900.0
2018-04-02 14:20:00,94.97,95.12,94.9,95.0,25387.0,88.7522,88.8924,88.6868,88.7803,25387.0
2018-04-02 14:30:00,94.97,95.17,94.87,95.02,28259.0,88.7522,88.9391,88.6588,88.7989,28259.0
2018-04-02 14:40:00,95.03,95.03,94.77,94.9,51927.0,88.8083,88.8083,88.5653,88.6868,51927.0
2018-04-02 14:50:00,94.95,95.11,94.89,95.0,75152.0,88.7335,88.8831,88.6775,88.7803,75152.0
2018-04-02 15:00:00,95.02,95.09,94.76,94.79,60778.0,88.7989,88.8644,88.556,88.584,60778.0
2018-04-02 15:10:00,94.78,95.03,94.73,95.03,36438.0,88.5747,88.8083,88.5279,88.8083,36438.0
2018-04-02 15:20:00,95.04,95.09,94.9,95.01,29206.0,88.8176,88.8644,88.6868,88.7896,29206.0
2018-04-02 15:30:00,95.01,95.26,94.95,95.07,51184.0,88.7896,89.0232,88.7335,88.8457,51184.0
2018-04-02 15:40:00,95.05,95.25,95.0,95.21,85715.0,88.827,89.0139,88.7803,88.9765,85715.0
2018-04-02 15:50:00,95.25,95.51,95.23,95.29,164956.0,89.0139,89.2569,88.9952,89.0513,164956.0
2018-04-03 09:30:00,95.73,96.27,95.34,96.27,49703.0,89.4625,89.9671,89.098,89.9671,49703.0
2018-04-03 09:40:00,96.29,96.38,96.05,96.27,48609.0,89.9858,90.0699,89.7615,89.9671,48609.0
2018-04-03 09:50:00,96.24,96.35,96.16,96.35,24362.0,89.9391,90.0419,89.8643,90.0419,24362.0
2018-04-03 10:00:00,96.32,96.35,96.16,96.32,95852.0,90.0138,90.0419,89.8643,90.0138,95852.0
2018-04-03 10:10:00,96.32,96.34,96.17,96.23,86951.0,90.0138,90.0325,89.8737,89.9297,86951.0
2018-04-03 10:20:00,96.26,96.38,96.2,96.34,70991.0,89.9578,90.0699,89.9017,90.0325,70991.0
2018-04-03 10:30:00,96.33,96.71,96.27,96.48,50105.0,90.0232,90.3783,89.9671,90.1634,50105.0
2018-04-03 10:40:00,96.49,96.69,96.42,96.62,53998.0,90.1727,90.3596,90.1073,90.2942,53998.0
2018-04-03 10:50:00,96.62,96.65,96.44,96.51,39548.0,90.2942,90.3222,90.126,90.1914,39548.0
2018-04-03 11:00:00,96.5,96.59,96.39,96.49,76885.0,90.1821,90.2662,90.0793,90.1727,76885.0
2018-04-03 11:10:00,96.49,96.49,96.19,96.34,33606.0,90.1727,90.1727,89.8923,90.0325,33606.0
2018-04-03 11:20:00,96.36,96.46,96.28,96.28,42457.0,90.0512,90.1447,89.9765,89.9765,42457.0
2018-04-03 11:30:00,96.27,96.31,96.08,96.08,84402.0,89.9671,90.0045,89.7895,89.7895,84402.0
2018-04-03 11:40:00,96.06,96.29,96.06,96.21,34183.0,89.7709,89.9858,89.7709,89.911,34183.0
2018-04-03 11:50:00,96.2,96.3,96.13,96.18,41229.0,89.9017,89.9951,89.8363,89.883,41229.0
2018-04-03 12:00:00,96.17,96.28,96.13,96.19,27810.0,89.8737,89.9765,89.8363,89.8923,27810.0
2018-04-03 12:10:00,96.19,96.27,96.11,96.11,21101.0,89.8923,89.9671,89.8176,89.8176,21101.0
2018-04-03 12:20:00,96.11,96.12,95.95,96.01,34039.0,89.8176,89.8269,89.6681,89.7241,34039.0
2018-04-03 12:30:00,96.0,96.02,95.82,95.86,36348.0,89.7148,89.7335,89.5466,89.584,36348.0
2018-04-03 12:40:00,95.88,96.01,95.83,95.83,29136.0,89.6026,89.7241,89.5559,89.5559,29136.0
2018-04-03 12:50:00,95.87,95.95,95.71,95.79,31372.0,89.5933,89.6681,89.4438,89.5185,31372.0
2018-04-03 13:00:00,95.81,95.84,95.73,95.73,32951.0,89.5372,89.5653,89.4625,89.4625,32951.0
2018-04-03 13:10:00,95.76,95.82,95.64,95.79,33875.0,89.4905,89.5466,89.3784,89.5185,33875.0
2018-04-03 13:20:00,95.8,96.03,95.73,95.94,56728.0,89.5279,89.7428,89.4625,89.6587,56728.0
2018-04-03 13:30:00,95.95,95.97,95.86,95.87,29821.0,89.6681,89.6868,89.584,89.5933,29821.0
2018-04-03 13:40:00,95.87,95.93,95.75,95.77,20153.0,89.5933,89.6494,89.4812,89.4998,20153.0
2018-04-03 13:50:00,95.75,96.04,95.74,96.01,36593.0,89.4812,89.7522,89.4718,89.7241,36593.0
2018-04-03 14:00:00,96.03,96.04,95.82,95.91,25915.0,89.7428,89.7522,89.5466,89.6307,25915.0
2018-04-03 14:10:00,95.91,95.97,95.82,95.86,30901.0,89.6307,89.6868,89.5466,89.584,30901.0
2018-04-03 14:20:00,95.88,95.94,95.85,95.88,46464.0,89.6026,89.6587,89.5746,89.6026,46464.0
2018-04-03 14:30:00,95.85,95.87,95.69,95.86,20547.0,89.5746,89.5933,89.4251,89.584,20547.0
2018-04-03 14:40:00,95.84,96.1,95.75,96.02,70713.0,89.5653,89.8082,89.4812,89.7335,70713.0
2018-04-03 14:50:00,96.0,96.37,95.93,96.34,50074.0,89.7148,90.0606,89.6494,90.0325,50074.0
2018-04-03 15:00:00,96.34,96.83,96.27,96.8,81465.0,90.0325,90.4904,89.9671,90.4624,81465.0
2018-04-03 15:10:00,96.79,96.93,96.57,96.92,45165.0,90.4531,90.5839,90.2475,90.5746,45165.0
2018-04-03 15:20:00,96.92,97.12,96.8,97.09,69386.0,90.5746,90.7615,90.4624,90.7334,69386.0
2018-04-03 15:30:00,97.09,97.12,96.76,97.07,68198.0,90.7334,90.7615,90.425,90.7147,68198.0
2018-04-03 15:40:00,97.08,97.17,96.83,96.86,103387.0,90.7241,90.8082,90.4904,90.5185,103387.0
2018-04-03 15:50:00,96.86,97.1,96.8,97.05,137383.0,90.5185,90.7428,90.4624,90.696,137383.0
2018-04-04 09:30:00,95.9,96.58,95.87,96.58,29732.0,89.6213,90.2568,89.5933,90.2568,29732.0
2018-04-04 09:40:00,96.47,96.83,96.46,96.49,28401.0,90.154,90.4904,90.1447,90.1727,28401.0
2018-04-04 09:50:00,96.5,97.36,96.46,97.02,101202.0,90.1821,90.9857,90.1447,90.668,101202.0
2018-04-04 10:00:00,97.0,97.03,96.79,96.83,53141.0,90.6493,90.6774,90.4531,90.4904,53141.0
2018-04-04 10:10:00,96.84,97.09,96.71,97.08,47731.0,90.4998,90.7334,90.3783,90.7241,47731.0
2018-04-04 10:20:00,97.09,97.14,96.77,96.77,28052.0,90.7334,90.7801,90.4344,90.4344,28052.0
2018-04-04 10:30:00,96.73,96.87,96.56,96.75,17398.0,90.397,90.5278,90.2381,90.4157,17398.0
2018-04-04 10:40:00,96.72,97.01,96.72,96.98,21931.0,90.3876,90.6587,90.3876,90.6306,21931.0
2018-04-04 10:50:00,97.01,97.21,96.79,96.91,43320.0,90.6587,90.8456,90.4531,90.5652,43320.0
2018-04-04 11:00:00,96.9,96.93,96.62,96.79,21765.0,90.5559,90.5839,90.2942,90.4531,21765.0
2018-04-04 11:10:00,96.78,96.97,96.78,96.86,43869.0,90.4437,90.6213,90.4437,90.5185,43869.0
2018-04-04 11:20:00,96.87,96.97,96.81,96.84,37564.0,90.5278,90.6213,90.4718,90.4998,37564.0
2018-04-04 11:30:00,96.87,96.95,96.66,96.74,28930.0,90.5278,90.6026,90.3316,90.4063,28930.0
2018-04-04 11:40:00,96.73,96.86,96.68,96.81,28596.0,90.397,90.5185,90.3503,90.4718,28596.0
2018-04-04 11:50:00,96.81,96.83,96.54,96.56,29079.0,90.4718,90.4904,90.2194,90.2381,29079.0
2018-04-04 12:00:00,96.54,96.61,96.35,96.59,37678.0,90.2194,90.2848,90.0419,90.2662,37678.0
2018-04-04 12:10:00,96.59,96.79,96.54,96.58,19443.0,90.2662,90.4531,90.2194,90.2568,19443.0
2018-04-04 12:20:00,96.56,96.81,96.52,96.79,14166.0,90.2381,90.4718,90.2007,90.4531,14166.0
2018-04-04 12:30:00,96.82,96.98,96.75,96.94,21357.0,90.4811,90.6306,90.4157,90.5932,21357.0
2018-04-04 12:40:00,96.94,97.04,96.89,96.99,26089.0,90.5932,90.6867,90.5465,90.64,26089.0
2018-04-04 12:50:00,96.99,97.05,96.93,97.0,28278.0,90.64,90.696,90.5839,90.6493,28278.0
2018-04-04 13:00:00,97.01,97.03,96.91,96.95,15103.0,90.6587,90.6774,90.5652,90.6026,15103.0
2018-04-04 13:10:00,96.95,96.95,96.79,96.86,11600.0,90.6026,90.6026,90.4531,90.5185,11600.0
2018-04-04 13:20:00,96.84,96.98,96.77,96.82,46356.0,90.4998,90.6306,90.4344,90.4811,46356.0
2018-04-04 13:30:00,96.83,96.83,96.65,96.77,20640.0,90.4904,90.4904,90.3222,90.4344,20640.0
2018-04-04 13:40:00,96.77,96.83,96.59,96.59,16050.0,90.4344,90.4904,90.2662,90.2662,16050.0
2018-04-04 13:50:00,96.58,96.78,96.58,96.72,19355.0,90.2568,90.4437,90.2568,90.3876,19355.0
2018-04-04 14:00:00,96.72,96.77,96.61,96.61,31482.0,90.3876,90.4344,90.2848,90.2848,31482.0
2018-04-04 14:10:00,96.64,96.88,96.61,96.88,40357.0,90.3129,90.5372,90.2848,90.5372,40357.0
2018-04-04 14:20:00,96.84,97.1,96.83,96.97,45317.0,90.4998,90.7428,90.4904,90.6213,45317.0
2018-04-04 14:30:00,96.95,96.95,96.74,96.74,38238.0,90.6026,90.6026,90.4063,90.4063,38238.0
2018-04-04 14:40:00,96.73,96.95,96.73,96.84,92853.0,90.397,90.6026,90.397,90.4998,92853.0
2018-04-04 14:50:00,96.88,97.02,96.85,96.93,89718.0,90.5372,90.668,90.5091,90.5839,89718.0
2018-04-04 15:00:00,96.93,97.15,96.9,96.99,124060.0,90.5839,90.7895,90.5559,90.64,124060.0
2018-04-04 15:10:00,96.99,97.02,96.8,96.88,58875.0,90.64,90.668,90.4624,90.5372,58875.0
2018-04-04 15:20:00,96.88,97.01,96.84,96.94,100427.0,90.5372,90.6587,90.4998,90.5932,100427.0
2018-04-04 15:30:00,96.94,97.01,96.82,96.95,120778.0,90.5932,90.6587,90.4811,90.6026,120778.0
2018-04-04 15:40:00,96.95,97.07,96.9,96.96,186312.0,90.6026,90.7147,90.5559,90.6119,186312.0
2018-04-04 15:50:00,96.97,97.01,96.79,96.83,266241.0,90.6213,90.6587,90.4531,90.4904,266241.0
2018-04-05 09:30:00,97.0,97.07,96.77,96.92,62682.0,90.6493,90.7147,90.4344,90.5746,62682.0
2018-04-05 09:40:00,96.92,97.11,96.7,97.0,104693.0,90.5746,90.7521,90.369,90.6493,104693.0
2018-04-05 09:50:00,97.0,97.15,96.93,97.05,143540.0,90.6493,90.7895,90.5839,90.696,143540.0
2018-04-05 10:00:00,97.04,97.05,96.91,96.98,72451.0,90.6867,90.696,90.5652,90.6306,72451.0
2018-04-05 10:10:00,97.0,97.07,96.94,96.99,108392.0,90.6493,90.7147,90.5932,90.64,108392.0
2018-04-05 10:20:00,96.99,97.06,96.9,96.98,118266.0,90.64,90.7054,90.5559,90.6306,118266.0
2018-04-05 10:30:00,96.97,97.55,96.95,97.5,107430.0,90.6213,91.1633,90.6026,91.1166,107430.0
2018-04-05 10:40:00,97.48,97.54,97.39,97.5,98664.0,91.0979,91.154,91.0138,91.1166,98664.0
2018-04-05 10:50:00,97.51,97.58,97.46,97.46,118489.0,91.1259,91.1913,91.0792,91.0792,118489.0
2018-04-05 11:00:00,97.47,97.55,97.43,97.51,146257.0,91.0885,91.1633,91.0512,91.1259,146257.0
2018-04-05 11:10:00,97.5,97.54,97.48,97.51,162925.0,91.1166,91.154,91.0979,91.1259,162925.0
2018-04-05 11:20:00,97.51,97.96,97.47,97.94,163616.0,91.1259,91.5465,91.0885,91.5278,163616.0
2018-04-05 11:30:00,97.91,98.32,97.81,98.05,66743.0,91.4997,91.8829,91.4063,91.6306,66743.0
2018-04-05 11:40:00,98.06,98.09,97.91,97.93,52787.0,91.6399,91.668,91.4997,91.5184,52787.0
2018-04-05 11:50:00,97.93,98.06,97.9,97.99,55534.0,91.5184,91.6399,91.4904,91.5745,55534.0
2018-04-05 12:00:00,97.96,98.01,97.85,97.86,48446.0,91.5465,91.5932,91.4437,91.453,48446.0
2018-04-05 12:10:00,97.86,98.0,97.83,97.98,27693.0,91.453,91.5838,91.425,91.5652,27693.0
2018-04-05 12:20:00,97.98,98.0,97.87,97.91,28380.0,91.5652,91.5838,91.4624,91.4997,28380.0
2018-04-05 12:30:00,97.96,97.99,97.84,97.94,23553.0,91.5465,91.5745,91.4343,91.5278,23553.0
2018-04-05 12:40:00,97.95,97.95,97.84,97.87,22383.0,91.5371,91.5371,91.4343,91.4624,22383.0
2018-04-05 12:50:00,97.87,98.0,97.85,97.9,27902.0,91.4624,91.5838,91.4437,91.4904,27902.0
2018-04-05 13:00:00,97.91,98.02,97.89,97.95,33663.0,91.4997,91.6025,91.481,91.5371,33663.0
2018-04-05 13:10:00,97.95,97.97,97.88,97.92,19447.0,91.5371,91.5558,91.4717,91.5091,19447.0
2018-04-05 13:20:00,97.94,97.94,97.75,97.79,16752.0,91.5278,91.5278,91.3502,91.3876,16752.0
2018-04-05 13:30:00,97.78,97.79,97.7,97.73,368953.0,91.3782,91.3876,91.3035,91.3315,368953.0
2018-04-05 13:40:00,97.71,98.01,97.61,97.95,37589.0,91.3128,91.5932,91.2194,91.5371,37589.0
2018-04-05 13:50:00,97.94,98.05,97.92,98.0,50552.0,91.5278,91.6306,91.5091,91.5838,50552.0
2018-04-05 14:00:00,98.0,98.04,97.94,97.98,44065.0,91.5838,91.6212,91.5278,91.5652,44065.0
2018-04-05 14:10:00,98.0,98.33,97.97,98.28,69346.0,91.5838,91.8922,91.5558,91.8455,69346.0
2018-04-05 14:20:00,98.28,98.28,98.05,98.14,22146.0,91.8455,91.8455,91.6306,91.7147,22146.0
2018-04-05 14:30:00,98.14,98.17,98.05,98.1,31988.0,91.7147,91.7427,91.6306,91.6773,31988.0
2018-04-05 14:40:00,98.11,98.17,98.0,98.16,33525.0,91.6866,91.7427,91.5838,91.7334,33525.0
2018-04-05 14:50:00,98.14,98.28,98.14,98.2,36325.0,91.7147,91.8455,91.7147,91.7708,36325.0
2018-04-05 15:00:00,98.2,98.36,98.12,98.36,29314.0,91.7708,91.9203,91.696,91.9203,29314.0
2018-04-05 15:10:00,98.37,98.39,98.26,98.31,37540.0,91.9296,91.9483,91.8268,91.8735,37540.0
2018-04-05 15:20:00,98.32,98.36,98.22,98.34,38323.0,91.8829,91.9203,91.7894,91.9016,38323.0
2018-04-05 15:30:00,98.37,98.4,98.08,98.09,61641.0,91.9296,91.9577,91.6586,91.668,61641.0
2018-04-05 15:40:00,98.1,98.35,98.09,98.32,81971.0,91.6773,91.9109,91.668,91.8829,81971.0
2018-04-05 15:50:00,98.32,98.4,98.22,98.23,148383.0,91.8829,91.9577,91.7894,91.7988,148383.0
2018-04-06 09:30:00,97.76,97.88,97.31,97.88,23181.0,91.3596,91.4717,90.939,91.4717,23181.0
2018-04-06 09:40:00,97.84,98.17,97.83,98.17,22564.0,91.4343,91.7427,91.425,91.7427,22564.0
2018-04-06 09:50:00,98.16,98.16,97.8,97.9,16387.0,91.7334,91.7334,91.3969,91.4904,16387.0
2018-04-06 10:00:00,97.93,97.96,97.78,97.88,55882.0,91.5184,91.5465,91.3782,91.4717,55882.0
2018-04-06 10:10:00,97.88,98.02,97.81,98.0,32737.0,91.4717,91.6025,91.4063,91.5838,32737.0
2018-04-06 10:20:00,98.0,98.02,97.85,97.89,35742.0,91.5838,91.6025,91.4437,91.481,35742.0
2018-04-06 10:30:00,97.86,97.96,97.77,97.9,43312.0,91.453,91.5465,91.3689,91.4904,43312.0
2018-04-06 10:40:00,97.89,97.89,97.48,97.5,15425.0,91.481,91.481,91.0979,91.1166,15425.0
2018-04-06 10:50:00,97.5,97.67,97.35,97.45,17512.0,91.1166,91.2755,90.9764,91.0699,17512.0
2018-04-06 11:00:00,97.42,97.42,97.11,97.12,18642.0,91.0418,91.0418,90.7521,90.7615,18642.0
2018-04-06 11:10:00,97.12,97.23,97.03,97.03,20502.0,90.7615,90.8643,90.6774,90.6774,20502.0
2018-04-06 11:20:00,97.03,97.04,96.82,96.85,26424.0,90.6774,90.6867,90.4811,90.5091,26424.0
2018-04-06 11:30:00,96.86,97.3,96.82,97.29,23912.0,90.5185,90.9297,90.4811,90.9203,23912.0
2018-04-06 11:40:00,97.3,97.3,96.8,96.84,27850.0,90.9297,90.9297,90.4624,90.4998,27850.0
2018-04-06 11:50:00,96.84,97.16,96.76,97.09,13371.0,90.4998,90.7988,90.425,90.7334,13371.0
2018-04-06 12:00:00,97.08,97.09,96.79,96.98,9440.0,90.7241,90.7334,90.4531,90.6306,9440.0
2018-04-06 12:10:00,96.98,96.98,96.67,96.67,10067.0,90.6306,90.6306,90.3409,90.3409,10067.0
2018-04-06 12:20:00,96.65,96.76,96.4,96.4,53472.0,90.3222,90.425,90.0886,90.0886,53472.0
2018-04-06 12:30:00,96.41,96.83,96.39,96.83,14481.0,90.0979,90.4904,90.0793,90.4904,14481.0
2018-04-06 12:40:00,96.83,96.98,96.81,96.91,13016.0,90.4904,90.6306,90.4718,90.5652,13016.0
2018-04-06 12:50:00,96.93,97.03,96.88,97.01,13435.0,90.5839,90.6774,90.5372,90.6587,13435.0
2018-04-06 13:00:00,97.0,97.02,96.71,96.75,15589.0,90.6493,90.668,90.3783,90.4157,15589.0
2018-04-06 13:10:00,96.73,96.86,96.67,96.86,11679.0,90.397,90.5185,90.3409,90.5185,11679.0
2018-04-06 13:20:00,96.86,96.98,96.85,96.92,15295.0,90.5185,90.6306,90.5091,90.5746,15295.0
2018-04-06 13:30:00,96.89,97.0,96.67,96.67,18517.0,90.5465,90.6493,90.3409,90.3409,18517.0
2018-04-06 13:40:00,96.66,96.78,96.57,96.57,15601.0,90.3316,90.4437,90.2475,90.2475,15601.0
2018-04-06 13:50:00,96.56,96.56,96.12,96.13,54832.0,90.2381,90.2381,89.8269,89.8363,54832.0
2018-04-06 14:00:00,96.08,96.32,96.05,96.21,41591.0,89.7895,90.0138,89.7615,89.911,41591.0
2018-04-06 14:10:00,96.22,96.35,96.2,96.23,14966.0,89.9204,90.0419,89.9017,89.9297,14966.0
2018-04-06 14:20:00,96.23,96.34,96.12,96.13,23361.0,89.9297,90.0325,89.8269,89.8363,23361.0
2018-04-06 14:30:00,96.1,96.18,95.87,95.91,36612.0,89.8082,89.883,89.5933,89.6307,36612.0
2018-04-06 14:40:00,95.89,96.09,95.85,95.93,60235.0,89.612,89.7989,89.5746,89.6494,60235.0
2018-04-06 14:50:00,95.91,95.99,95.72,95.84,23557.0,89.6307,89.7054,89.4531,89.5653,23557.0
2018-04-06 15:00:00,95.84,95.97,95.73,95.86,37633.0,89.5653,89.6868,89.4625,89.584,37633.0
2018-04-06 15:10:00,95.84,96.18,95.82,96.11,47973.0,89.5653,89.883,89.5466,89.8176,47973.0
2018-04-06 15:20:00,96.12,96.21,95.95,95.95,39365.0,89.8269,89.911,89.6681,89.6681,39365.0
2018-04-06 15:30:00,95.95,96.3,95.91,96.26,65985.0,89.6681,89.9951,89.6307,89.9578,65985.0
2018-04-06 15:40:00,96.28,96.38,96.17,96.19,85619.0,89.9765,90.0699,89.8737,89.8923,85619.0
2018-04-06 15:50:00,96.18,96.5,96.18,96.24,137162.0,89.883,90.1821,89.883,89.9391,137162.0
2018-04-09 09:30:00,96.74,96.95,96.46,96.59,19480.0,90.4063,90.6026,90.1447,90.2662,19480.0
2018-04-09 09:40:00,96.55,96.82,96.45,96.7,10643.0,90.2288,90.4811,90.1353,90.369,10643.0
2018-04-09 09:50:00,96.74,97.34,96.74,97.31,21799.0,90.4063,90.9671,90.4063,90.939,21799.0
2018-04-09 10:00:00,97.27,97.32,96.86,96.93,11443.0,90.9016,90.9484,90.5185,90.5839,11443.0
2018-04-09 10:10:00,96.91,96.91,96.64,96.71,18347.0,90.5652,90.5652,90.3129,90.3783,18347.0
2018-04-09 10:20:00,96.68,96.98,96.68,96.94,8656.0,90.3503,90.6306,90.3503,90.5932,8656.0
2018-04-09 10:30:00,96.92,97.19,96.92,97.1,12422.0,90.5746,90.8269,90.5746,90.7428,12422.0
2018-04-09 10:40:00,97.09,97.14,96.99,97.14,8388.0,90.7334,90.7801,90.64,90.7801,8388.0
2018-04-09 10:50:00,97.18,97.34,97.07,97.1,14829.0,90.8175,90.9671,90.7147,90.7428,14829.0
2018-04-09 11:00:00,97.07,97.13,96.97,97.13,12792.0,90.7147,90.7708,90.6213,90.7708,12792.0
2018-04-09 11:10:00,97.16,97.45,97.16,97.42,14653.0,90.7988,91.0699,90.7988,91.0418,14653.0
2018-04-09 11:20:00,97.43,97.44,97.32,97.32,9738.0,91.0512,91.0605,90.9484,90.9484,9738.0
2018-04-09 11:30:00,97.36,97.45,97.35,97.35,13527.0,90.9857,91.0699,90.9764,90.9764,13527.0
2018-04-09 11:40:00,97.35,97.5,97.32,97.45,13039.0,90.9764,91.1166,90.9484,91.0699,13039.0
2018-04-09 11:50:00,97.44,97.44,97.24,97.38,9474.0,91.0605,91.0605,90.8736,91.0044,9474.0
2018-04-09 12:00:00,97.35,97.39,97.15,97.22,16628.0,90.9764,91.0138,90.7895,90.8549,16628.0
2018-04-09 12:10:00,97.23,97.26,97.17,97.22,10400.0,90.8643,90.8923,90.8082,90.8549,10400.0
2018-04-09 12:20:00,97.23,97.28,97.17,97.18,27726.0,90.8643,90.911,90.8082,90.8175,27726.0
2018-04-09 12:30:00,97.16,97.23,97.11,97.13,17903.0,90.7988,90.8643,90.7521,90.7708,17903.0
2018-04-09 12:40:00,97.15,97.28,97.13,97.28,26484.0,90.7895,90.911,90.7708,90.911,26484.0
2018-04-09 12:50:00,97.29,97.31,97.22,97.26,19785.0,90.9203,90.939,90.8549,90.8923,19785.0
2018-04-09 13:00:00,97.29,97.38,97.21,97.28,112652.0,90.9203,91.0044,90.8456,90.911,112652.0
2018-04-09 13:10:00,97.29,97.48,97.28,97.48,26273.0,90.9203,91.0979,90.911,91.0979,26273.0
2018-04-09 13:20:00,97.5,97.53,97.37,97.5,19499.0,91.1166,91.1446,90.9951,91.1166,19499.0
2018-04-09 13:30:00,97.5,97.51,97.45,97.47,16641.0,91.1166,91.1259,91.0699,91.0885,16641.0
2018-04-09 13:40:00,97.47,97.52,97.43,97.51,11800.0,91.0885,91.1353,91.0512,91.1259,11800.0
2018-04-09 13:50:00,97.52,97.56,97.48,97.49,30798.0,91.1353,91.1727,91.0979,91.1072,30798.0
2018-04-09 14:00:00,97.48,97.48,97.26,97.27,13217.0,91.0979,91.0979,90.8923,90.9016,13217.0
2018-04-09 14:10:00,97.25,97.29,97.15,97.26,15619.0,90.8829,90.9203,90.7895,90.8923,15619.0
2018-04-09 14:20:00,97.27,97.28,97.05,97.06,14898.0,90.9016,90.911,90.696,90.7054,14898.0
2018-04-09 14:30:00,97.08,97.14,97.06,97.11,24039.0,90.7241,90.7801,90.7054,90.7521,24039.0
2018-04-09 14:40:00,97.14,97.14,96.97,97.04,15864.0,90.7801,90.7801,90.6213,90.6867,15864.0
2018-04-09 14:50:00,97.03,97.24,97.01,97.19,12713.0,90.6774,90.8736,90.6587,90.8269,12713.0
2018-04-09 15:00:00,97.17,97.24,97.08,97.24,10534.0,90.8082,90.8736,90.7241,90.8736,10534.0
2018-04-09 15:10:00,97.25,97.31,96.97,96.97,19547.0,90.8829,90.939,90.6213,90.6213,19547.0
2018-04-09 15:20:00,96.96,97.02,96.9,96.98,22944.0,90.6119,90.668,90.5559,90.6306,22944.0
2018-04-09 15:30:00,96.96,96.98,96.78,96.8,33314.0,90.6119,90.6306,90.4437,90.4624,33314.0
2018-04-09 15:40:00,96.8,96.8,96.53,96.54,64517.0,90.4624,90.4624,90.2101,90.2194,64517.0
2018-04-09 15:50:00,96.51,96.59,96.27,96.33,125967.0,90.1914,90.2662,89.9671,90.0232,125967.0
2018-04-10 09:30:00,97.25,97.27,96.94,97.0,35825.0,90.8829,90.9016,90.5932,90.6493,35825.0
2018-04-10 09:40:00,97.07,97.17,96.82,96.99,24881.0,90.7147,90.8082,90.4811,90.64,24881.0
2018-04-10 09:50:00,96.98,97.04,96.49,96.52,55438.0,90.6306,90.6867,90.1727,90.2007,55438.0
2018-04-10 10:00:00,96.52,96.54,96.39,96.43,79762.0,90.2007,90.2194,90.0793,90.1166,79762.0
2018-04-10 10:10:00,96.39,96.57,96.33,96.55,58101.0,90.0793,90.2475,90.0232,90.2288,58101.0
2018-04-10 10:20:00,96.55,96.64,96.41,96.57,43655.0,90.2288,90.3129,90.0979,90.2475,43655.0
2018-04-10 10:30:00,96.55,96.87,96.5,96.81,49575.0,90.2288,90.5278,90.1821,90.4718,49575.0
2018-04-10 10:40:00,96.83,96.92,96.67,96.69,46845.0,90.4904,90.5746,90.3409,90.3596,46845.0
2018-04-10 10:50:00,96.7,96.93,96.68,96.74,44800.0,90.369,90.5839,90.3503,90.4063,44800.0
2018-04-10 11:00:00,96.78,96.94,96.78,96.9,30849.0,90.4437,90.5932,90.4437,90.5559,30849.0
2018-04-10 11:10:00,96.9,97.19,96.77,97.19,35568.0,90.5559,90.8269,90.4344,90.8269,35568.0
2018-04-10 11:20:00,97.18,97.33,97.07,97.15,138315.0,90.8175,90.9577,90.7147,90.7895,138315.0
2018-04-10 11:30:00,97.13,97.26,97.0,97.0,36355.0,90.7708,90.8923,90.6493,90.6493,36355.0
2018-04-10 11:40:00,97.0,97.07,96.65,96.9,45032.0,90.6493,90.7147,90.3222,90.5559,45032.0
2018-04-10 11:50:00,96.86,97.03,96.81,96.89,24199.0,90.5185,90.6774,90.4718,90.5465,24199.0
2018-04-10 12:00:00,96.9,96.96,96.75,96.77,41019.0,90.5559,90.6119,90.4157,90.4344,41019.0
2018-04-10 12:10:00,96.78,96.9,96.66,96.83,50129.0,90.4437,90.5559,90.3316,90.4904,50129.0
2018-04-10 12:20:00,96.8,96.86,96.27,96.45,26633.0,90.4624,90.5185,89.9671,90.1353,26633.0
2018-04-10 12:30:00,96.47,96.89,96.46,96.84,14634.0,90.154,90.5465,90.1447,90.4998,14634.0
2018-04-10 12:40:00,96.85,96.87,96.73,96.8,25173.0,90.5091,90.5278,90.397,90.4624,25173.0
2018-04-10 12:50:00,96.8,96.87,96.75,96.82,21969.0,90.4624,90.5278,90.4157,90.4811,21969.0
2018-04-10 13:00:00,96.8,96.85,96.71,96.8,36774.0,90.4624,90.5091,90.3783,90.4624,36774.0
2018-04-10 13:10:00,96.82,97.04,96.82,96.87,20759.0,90.4811,90.6867,90.4811,90.5278,20759.0
2018-04-10 13:20:00,96.84,97.01,96.82,97.0,18746.0,90.4998,90.6587,90.4811,90.6493,18746.0
2018-04-10 13:30:00,97.01,97.04,96.95,96.97,21309.0,90.6587,90.6867,90.6026,90.6213,21309.0
2018-04-10 13:40:00,96.95,97.0,96.68,96.76,23832.0,90.6026,90.6493,90.3503,90.425,23832.0
2018-04-10 13:50:00,96.76,96.95,96.76,96.87,24162.0,90.425,90.6026,90.425,90.5278,24162.0
2018-04-10 14:00:00,96.85,96.87,96.79,96.84,28867.0,90.5091,90.5278,90.4531,90.4998,28867.0
2018-04-10 14:10:00,96.86,96.93,96.8,96.81,29157.0,90.5185,90.5839,90.4624,90.4718,29157.0
2018-04-10 14:20:00,96.83,96.85,96.75,96.77,19157.0,90.4904,90.5091,90.4157,90.4344,19157.0
2018-04-10 14:30:00,96.76,96.86,96.62,96.67,78885.0,90.425,90.5185,90.2942,90.3409,78885.0
2018-04-10 14:40:00,96.68,96.86,96.51,96.77,25157.0,90.3503,90.5185,90.1914,90.4344,25157.0
2018-04-10 14:50:00,96.78,96.9,96.78,96.89,29924.0,90.4437,90.5559,90.4437,90.5465,29924.0
2018-04-10 15:00:00,96.9,96.99,96.77,96.94,59629.0,90.5559,90.64,90.4344,90.5932,59629.0
2018-04-10 15:10:00,96.98,97.01,96.84,96.94,75790.0,90.6306,90.6587,90.4998,90.5932,75790.0
2018-04-10 15:20:00,96.93,96.99,96.72,96.84,37152.0,90.5839,90.64,90.3876,90.4998,37152.0
2018-04-10 15:30:00,96.83,96.84,96.7,96.84,42793.0,90.4904,90.4998,90.369,90.4998,42793.0
2018-04-10 15:40:00,96.86,96.97,96.81,96.92,93633.0,90.5185,90.6213,90.4718,90.5746,93633.0
2018-04-10 15:50:00,96.94,96.99,96.87,96.91,128040.0,90.5932,90.64,90.5278,90.5652,128040.0
2018-04-11 09:30:00,96.4,96.67,96.21,96.52,41986.0,90.0886,90.3409,89.911,90.2007,41986.0
2018-04-11 09:40:00,96.48,96.75,96.39,96.66,13181.0,90.1634,90.4157,90.0793,90.3316,13181.0
2018-04-11 09:50:00,96.71,96.81,96.66,96.81,8138.0,90.3783,90.4718,90.3316,90.4718,8138.0
2018-04-11 10:00:00,96.84,96.98,96.79,96.94,17676.0,90.4998,90.6306,90.4531,90.5932,17676.0
2018-04-11 10:10:00,97.0,97.15,96.88,97.11,49416.0,90.6493,90.7895,90.5372,90.7521,49416.0
2018-04-11 10:20:00,97.1,97.15,96.93,96.94,26777.0,90.7428,90.7895,90.5839,90.5932,26777.0
2018-04-11 10:30:00,96.93,96.94,96.77,96.78,14504.0,90.5839,90.5932,90.4344,90.4437,14504.0
2018-04-11 10:40:00,96.77,96.82,96.68,96.76,13073.0,90.4344,90.4811,90.3503,90.425,13073.0
2018-04-11 10:50:00,96.75,96.75,96.39,96.39,12001.0,90.4157,90.4157,90.0793,90.0793,12001.0
2018-04-11 11:00:00,96.4,96.67,96.33,96.64,11471.0,90.0886,90.3409,90.0232,90.3129,11471.0
2018-04-11 11:10:00,96.61,96.82,96.55,96.73,21557.0,90.2848,90.4811,90.2288,90.397,21557.0
2018-04-11 11:20:00,96.77,96.97,96.68,96.94,27262.0,90.4344,90.6213,90.3503,90.5932,27262.0
2018-04-11 11:30:00,96.94,96.95,96.8,96.82,30709.0,90.5932,90.6026,90.4624,90.4811,30709.0
2018-04-11 11:40:00,96.81,97.06,96.79,96.93,20742.0,90.4718,90.7054,90.4531,90.5839,20742.0
2018-04-11 11:50:00,96.95,97.12,96.9,96.95,58872.0,90.6026,90.7615,90.5559,90.6026,58872.0
2018-04-11 12:00:00,96.94,96.96,96.74,96.89,27315.0,90.5932,90.6119,90.4063,90.5465,27315.0
2018-04-11 12:10:00,96.9,96.98,96.83,96.92,17137.0,90.5559,90.6306,90.4904,90.5746,17137.0
2018-04-11 12:20:00,96.89,96.95,96.88,96.88,11600.0,90.5465,90.6026,90.5372,90.5372,11600.0
2018-04-11 12:30:00,96.94,96.96,96.85,96.87,11987.0,90.5932,90.6119,90.5091,90.5278,11987.0
2018-04-11 12:40:00,96.89,96.95,96.85,96.95,18407.0,90.5465,90.6026,90.5091,90.6026,18407.0
2018-04-11 12:50:00,96.94,96.95,96.82,96.88,23217.0,90.5932,90.6026,90.4811,90.5372,23217.0
2018-04-11 13:00:00,96.89,96.91,96.72,96.75,34092.0,90.5465,90.5652,90.3876,90.4157,34092.0
2018-04-11 13:10:00,96.76,96.84,96.67,96.82,15494.0,90.425,90.4998,90.3409,90.4811,15494.0
2018-04-11 13:20:00,96.81,96.82,96.62,96.68,31123.0,90.4718,90.4811,90.2942,90.3503,31123.0
2018-04-11 13:30:00,96.67,96.7,96.58,96.63,14459.0,90.3409,90.369,90.2568,90.3035,14459.0
2018-04-11 13:40:00,96.64,96.67,96.54,96.6,29097.0,90.3129,90.3409,90.2194,90.2755,29097.0
2018-04-11 13:50:00,96.59,96.62,96.55,96.59,27856.0,90.2662,90.2942,90.2288,90.2662,27856.0
2018-04-11 14:00:00,96.59,96.68,96.46,96.46,28930.0,90.2662,90.3503,90.1447,90.1447,28930.0
2018-04-11 14:10:00,96.46,96.66,96.41,96.66,22150.0,90.1447,90.3316,90.0979,90.3316,22150.0
2018-04-11 14:20:00,96.67,96.69,96.55,96.56,16232.0,90.3409,90.3596,90.2288,90.2381,16232.0
2018-04-11 14:30:00,96.58,96.7,96.58,96.64,20468.0,90.2568,90.369,90.2568,90.3129,20468.0
2018-04-11 14:40:00,96.66,96.73,96.48,96.51,16955.0,90.3316,90.397,90.1634,90.1914,16955.0
2018-04-11 14:50:00,96.53,96.55,96.41,96.55,17597.0,90.2101,90.2288,90.0979,90.2288,17597.0
2018-04-11 15:00:00,96.54,96.6,96.27,96.3,29092.0,90.2194,90.2755,89.9671,89.9951,29092.0
2018-04-11 15:10:00,96.32,96.32,96.13,96.3,25714.0,90.0138,90.0138,89.8363,89.9951,25714.0
2018-04-11 15:20:00,96.29,96.35,96.21,96.29,30325.0,89.9858,90.0419,89.911,89.9858,30325.0
2018-04-11 15:30:00,96.32,96.5,96.28,96.3,36337.0,90.0138,90.1821,89.9765,89.9951,36337.0
2018-04-11 15:40:00,96.31,96.34,96.19,96.19,71573.0,90.0045,90.0325,89.8923,89.8923,71573.0
2018-04-11 15:50:00,96.19,96.29,96.12,96.2,125408.0,89.8923,89.9858,89.8269,89.9017,125408.0
2018-04-12 09:30:00,96.68,96.68,96.28,96.43,32822.0,90.3503,90.3503,89.9765,90.1166,32822.0
2018-04-12 09:40:00,96.43,96.6,96.42,96.49,16721.0,90.1166,90.2755,90.1073,90.1727,16721.0
2018-04-12 09:50:00,96.52,96.62,96.37,96.6,23623.0,90.2007,90.2942,90.0606,90.2755,23623.0
2018-04-12 10:00:00,96.59,96.88,96.52,96.85,54158.0,90.2662,90.5372,90.2007,90.5091,54158.0
2018-04-12 10:10:00,96.84,97.09,96.6,97.06,26352.0,90.4998,90.7334,90.2755,90.7054,26352.0
2018-04-12 10:20:00,97.08,97.16,96.92,97.05,24548.0,90.7241,90.7988,90.5746,90.696,24548.0
2018-04-12 10:30:00,97.07,97.07,96.87,96.94,14733.0,90.7147,90.7147,90.5278,90.5932,14733.0
2018-04-12 10:40:00,96.94,97.1,96.83,97.09,14382.0,90.5932,90.7428,90.4904,90.7334,14382.0
2018-04-12 10:50:00,97.15,97.17,96.62,96.62,27295.0,90.7895,90.8082,90.2942,90.2942,27295.0
2018-04-12 11:00:00,96.64,96.9,96.63,96.81,52467.0,90.3129,90.5559,90.3035,90.4718,52467.0
2018-04-12 11:10:00,96.79,97.05,96.78,96.94,74585.0,90.4531,90.696,90.4437,90.5932,74585.0
2018-04-12 11:20:00,96.95,96.95,96.73,96.73,30768.0,90.6026,90.6026,90.397,90.397,30768.0
2018-04-12 11:30:00,96.76,96.86,96.64,96.86,16370.0,90.425,90.5185,90.3129,90.5185,16370.0
2018-04-12 11:40:00,96.83,96.85,96.64,96.71,27144.0,90.4904,90.5091,90.3129,90.3783,27144.0
2018-04-12 11:50:00,96.76,96.82,96.61,96.78,23262.0,90.425,90.4811,90.2848,90.4437,23262.0
2018-04-12 12:00:00,96.76,96.81,96.73,96.78,12012.0,90.425,90.4718,90.397,90.4437,12012.0
2018-04-12 12:10:00,96.75,96.83,96.68,96.83,18258.0,90.4157,90.4904,90.3503,90.4904,18258.0
2018-04-12 12:20:00,96.84,97.02,96.84,97.02,7975.0,90.4998,90.668,90.4998,90.668,7975.0
2018-04-12 12:30:00,97.03,97.03,96.94,96.94,23199.0,90.6774,90.6774,90.5932,90.5932,23199.0
2018-04-12 12:40:00,96.94,97.09,96.94,97.0,11040.0,90.5932,90.7334,90.5932,90.6493,11040.0
2018-04-12 12:50:00,97.01,97.11,96.99,97.1,16254.0,90.6587,90.7521,90.64,90.7428,16254.0
2018-04-12 13:00:00,97.11,97.11,96.81,96.88,11464.0,90.7521,90.7521,90.4718,90.5372,11464.0
2018-04-12 13:10:00,96.89,96.97,96.84,96.92,14160.0,90.5465,90.6213,90.4998,90.5746,14160.0
2018-04-12 13:20:00,96.91,96.93,96.68,96.7,11153.0,90.5652,90.5839,90.3503,90.369,11153.0
2018-04-12 13:30:00,96.69,96.89,96.66,96.84,15595.0,90.3596,90.5465,90.3316,90.4998,15595.0
2018-04-12 13:40:00,96.86,96.96,96.81,96.91,34833.0,90.5185,90.6119,90.4718,90.5652,34833.0
2018-04-12 13:50:00,96.91,97.0,96.9,96.94,36286.0,90.5652,90.6493,90.5559,90.5932,36286.0
2018-04-12 14:00:00,96.93,97.07,96.93,96.95,23988.0,90.5839,90.7147,90.5839,90.6026,23988.0
2018-04-12 14:10:00,96.95,97.04,96.95,97.0,32751.0,90.6026,90.6867,90.6026,90.6493,32751.0
2018-04-12 14:20:00,97.01,97.05,96.97,97.05,23842.0,90.6587,90.696,90.6213,90.696,23842.0
2018-04-12 14:30:00,97.06,97.06,96.93,96.96,11445.0,90.7054,90.7054,90.5839,90.6119,11445.0
2018-04-12 14:40:00,96.96,97.02,96.84,96.87,14315.0,90.6119,90.668,90.4998,90.5278,14315.0
2018-04-12 14:50:00,96.87,97.03,96.87,97.01,13678.0,90.5278,90.6774,90.5278,90.6587,13678.0
2018-04-12 15:00:00,97.02,97.03,96.91,96.91,17099.0,90.668,90.6774,90.5652,90.5652,17099.0
2018-04-12 15:10:00,96.92,97.05,96.91,97.0,21953.0,90.5746,90.696,90.5652,90.6493,21953.0
2018-04-12 15:20:00,96.99,97.07,96.93,96.95,35987.0,90.64,90.7147,90.5839,90.6026,35987.0
2018-04-12 15:30:00,96.95,96.98,96.86,96.96,26911.0,90.6026,90.6306,90.5185,90.6119,26911.0
2018-04-12 15:40:00,96.95,96.95,96.63,96.67,47197.0,90.6026,90.6026,90.3035,90.3409,47197.0
2018-04-12 15:50:00,96.68,96.77,96.63,96.63,54308.0,90.3503,90.4344,90.3035,90.3035,54308.0
2018-04-13 09:30:00,96.53,96.71,96.2,96.62,71657.0,90.2101,90.3783,89.9017,90.2942,71657.0
2018-04-13 09:40:00,96.7,96.72,96.3,96.57,55871.0,90.369,90.3876,89.9951,90.2475,55871.0
2018-04-13 09:50:00,96.56,96.66,96.46,96.48,32712.0,90.2381,90.3316,90.1447,90.1634,32712.0
2018-04-13 10:00:00,96.44,96.46,95.99,96.02,28855.0,90.126,90.1447,89.7054,89.7335,28855.0
2018-04-13 10:10:00,96.03,96.29,95.93,96.29,125550.0,89.7428,89.9858,89.6494,89.9858,125550.0
2018-04-13 10:20:00,96.28,96.36,95.92,96.0,23360.0,89.9765,90.0512,89.64,89.7148,23360.0
2018-04-13 10:30:00,96.0,96.13,95.98,96.01,20870.0,89.7148,89.8363,89.6961,89.7241,20870.0
2018-04-13 10:40:00,96.01,96.17,95.9,96.16,23038.0,89.7241,89.8737,89.6213,89.8643,23038.0
2018-04-13 10:50:00,96.19,96.19,95.72,95.86,24059.0,89.8923,89.8923,89.4531,89.584,24059.0
2018-04-13 11:00:00,95.86,96.27,95.84,96.24,28062.0,89.584,89.9671,89.5653,89.9391,28062.0
2018-04-13 11:10:00,96.28,96.3,96.12,96.23,13475.0,89.9765,89.9951,89.8269,89.9297,13475.0
2018-04-13 11:20:00,96.24,96.35,96.16,96.27,58391.0,89.9391,90.0419,89.8643,89.9671,58391.0
2018-04-13 11:30:00,96.26,96.34,96.2,96.23,24407.0,89.9578,90.0325,89.9017,89.9297,24407.0
2018-04-13 11:40:00,96.23,96.39,96.23,96.25,15426.0,89.9297,90.0793,89.9297,89.9484,15426.0
2018-04-13 11:50:00,96.27,96.43,96.19,96.4,19224.0,89.9671,90.1166,89.8923,90.0886,19224.0
2018-04-13 12:00:00,96.42,96.45,96.27,96.34,23803.0,90.1073,90.1353,89.9671,90.0325,23803.0
2018-04-13 12:10:00,96.33,96.39,96.28,96.38,15414.0,90.0232,90.0793,89.9765,90.0699,15414.0
2018-04-13 12:20:00,96.38,96.44,96.32,96.39,17947.0,90.0699,90.126,90.0138,90.0793,17947.0
2018-04-13 12:30:00,96.39,96.4,96.3,96.31,20451.0,90.0793,90.0886,89.9951,90.0045,20451.0
2018-04-13 12:40:00,96.31,96.35,96.26,96.26,13540.0,90.0045,90.0419,89.9578,89.9578,13540.0
2018-04-13 12:50:00,96.27,96.36,96.25,96.33,19624.0,89.9671,90.0512,89.9484,90.0232,19624.0
2018-04-13 13:00:00,96.34,96.44,96.34,96.4,16106.0,90.0325,90.126,90.0325,90.0886,16106.0
2018-04-13 13:10:00,96.4,96.46,96.32,96.45,128202.0,90.0886,90.1447,90.0138,90.1353,128202.0
2018-04-13 13:20:00,96.45,96.59,96.45,96.58,60885.0,90.1353,90.2662,90.1353,90.2568,60885.0
2018-04-13 13:30:00,96.59,96.63,96.5,96.59,21992.0,90.2662,90.3035,90.1821,90.2662,21992.0
2018-04-13 13:40:00,96.61,96.69,96.56,96.6,13470.0,90.2848,90.3596,90.2381,90.2755,13470.0
2018-04-13 13:50:00,96.6,96.64,96.51,96.56,16911.0,90.2755,90.3129,90.1914,90.2381,16911.0
2018-04-13 14:00:00,96.56,96.56,96.39,96.39,23526.0,90.2381,90.2381,90.0793,90.0793,23526.0
2018-04-13 14:10:00,96.39,96.46,96.34,96.37,30337.0,90.0793,90.1447,90.0325,90.0606,30337.0
2018-04-13 14:20:00,96.37,96.48,96.36,96.47,36137.0,90.0606,90.1634,90.0512,90.154,36137.0
2018-04-13 14:30:00,96.45,96.6,96.41,96.42,21356.0,90.1353,90.2755,90.0979,90.1073,21356.0
2018-04-13 14:40:00,96.41,96.45,96.32,96.34,15859.0,90.0979,90.1353,90.0138,90.0325,15859.0
2018-04-13 14:50:00,96.32,96.34,96.23,96.31,17202.0,90.0138,90.0325,89.9297,90.0045,17202.0
2018-04-13 15:00:00,96.31,96.31,96.02,96.12,24734.0,90.0045,90.0045,89.7335,89.8269,24734.0
2018-04-13 15:10:00,96.11,96.18,95.95,95.95,33889.0,89.8176,89.883,89.6681,89.6681,33889.0
2018-04-13 15:20:00,95.96,96.1,95.96,96.02,31681.0,89.6774,89.8082,89.6774,89.7335,31681.0
2018-04-13 15:30:00,96.0,96.08,95.93,96.08,39552.0,89.7148,89.7895,89.6494,89.7895,39552.0
2018-04-13 15:40:00,96.09,96.29,96.07,96.23,66923.0,89.7989,89.9858,89.7802,89.9297,66923.0
2018-04-13 15:50:00,96.23,96.38,96.21,96.26,138675.0,89.9297,90.0699,89.911,89.9578,138675.0
2018-04-16 09:30:00,96.99,97.09,96.62,96.88,53277.0,90.64,90.7334,90.2942,90.5372,53277.0
2018-04-16 09:40:00,96.92,96.93,96.6,96.66,15779.0,90.5746,90.5839,90.2755,90.3316,15779.0
2018-04-16 09:50:00,96.78,96.78,96.55,96.75,12392.0,90.4437,90.4437,90.2288,90.4157,12392.0
2018-04-16 10:00:00,96.78,96.86,96.49,96.56,91232.0,90.4437,90.5185,90.1727,90.2381,91232.0
2018-04-16 10:10:00,96.55,96.6,96.42,96.54,70446.0,90.2288,90.2755,90.1073,90.2194,70446.0
2018-04-16 10:20:00,96.56,96.66,96.54,96.66,20864.0,90.2381,90.3316,90.2194,90.3316,20864.0
2018-04-16 10:30:00,96.62,96.63,96.48,96.49,32602.0,90.2942,90.3035,90.1634,90.1727,32602.0
2018-04-16 10:40:00,96.51,96.57,96.37,96.39,20573.0,90.1914,90.2475,90.0606,90.0793,20573.0
2018-04-16 10:50:00,96.38,96.61,96.38,96.52,22264.0,90.0699,90.2848,90.0699,90.2007,22264.0
2018-04-16 11:00:00,96.53,96.57,96.47,96.47,23891.0,90.2101,90.2475,90.154,90.154,23891.0
2018-04-16 11:10:00,96.48,96.54,96.36,96.49,30078.0,90.1634,90.2194,90.0512,90.1727,30078.0
2018-04-16 11:20:00,96.51,96.62,96.48,96.55,74384.0,90.1914,90.2942,90.1634,90.2288,74384.0
2018-04-16 11:30:00,96.57,96.57,96.43,96.53,26816.0,90.2475,90.2475,90.1166,90.2101,26816.0
2018-04-16 11:40:00,96.55,96.55,96.42,96.46,21227.0,90.2288,90.2288,90.1073,90.1447,21227.0
2018-04-16 11:50:00,96.48,96.78,96.45,96.74,40505.0,90.1634,90.4437,90.1353,90.4063,40505.0
2018-04-16 12:00:00,96.73,96.8,96.62,96.73,15347.0,90.397,90.4624,90.2942,90.397,15347.0
2018-04-16 12:10:00,96.74,96.79,96.66,96.69,13610.0,90.4063,90.4531,90.3316,90.3596,13610.0
2018-04-16 12:20:00,96.7,96.82,96.67,96.79,15103.0,90.369,90.4811,90.3409,90.4531,15103.0
2018-04-16 12:30:00,96.79,96.87,96.78,96.84,12992.0,90.4531,90.5278,90.4437,90.4998,12992.0
2018-04-16 12:40:00,96.84,96.96,96.84,96.88,17295.0,90.4998,90.6119,90.4998,90.5372,17295.0
2018-04-16 12:50:00,96.9,97.0,96.9,96.95,15602.0,90.5559,90.6493,90.5559,90.6026,15602.0
2018-04-16 13:00:00,96.97,97.46,96.92,97.42,42791.0,90.6213,91.0792,90.5746,91.0418,42791.0
2018-04-16 13:10:00,97.41,97.41,97.21,97.25,32323.0,91.0325,91.0325,90.8456,90.8829,32323.0
2018-04-16 13:20:00,97.27,97.47,97.27,97.47,14201.0,90.9016,91.0885,90.9016,91.0885,14201.0
2018-04-16 13:30:00,97.49,97.73,97.45,97.69,23579.0,91.1072,91.3315,91.0699,91.2941,23579.0
2018-04-16 13:40:00,97.67,97.72,97.6,97.69,19317.0,91.2755,91.3222,91.21,91.2941,19317.0
2018-04-16 13:50:00,97.66,97.74,97.54,97.71,15860.0,91.2661,91.3409,91.154,91.3128,15860.0
2018-04-16 14:00:00,97.71,97.76,97.58,97.7,41757.0,91.3128,91.3596,91.1913,91.3035,41757.0
2018-04-16 14:10:00,97.7,97.72,97.59,97.66,49498.0,91.3035,91.3222,91.2007,91.2661,49498.0
2018-04-16 14:20:00,97.66,97.72,97.65,97.69,34470.0,91.2661,91.3222,91.2568,91.2941,34470.0
2018-04-16 14:30:00,97.68,97.77,97.63,97.73,17174.0,91.2848,91.3689,91.2381,91.3315,17174.0
2018-04-16 14:40:00,97.73,97.74,97.62,97.72,13853.0,91.3315,91.3409,91.2287,91.3222,13853.0
2018-04-16 14:50:00,97.72,97.74,97.62,97.65,15124.0,91.3222,91.3409,91.2287,91.2568,15124.0
2018-04-16 15:00:00,97.64,97.76,97.64,97.68,16353.0,91.2474,91.3596,91.2474,91.2848,16353.0
2018-04-16 15:10:00,97.68,97.68,97.57,97.59,22865.0,91.2848,91.2848,91.182,91.2007,22865.0
2018-04-16 15:20:00,97.58,97.58,97.44,97.53,16304.0,91.1913,91.1913,91.0605,91.1446,16304.0
2018-04-16 15:30:00,97.53,97.58,97.46,97.52,27041.0,91.1446,91.1913,91.0792,91.1353,27041.0
2018-04-16 15:40:00,97.54,97.57,97.38,97.4,46064.0,91.154,91.182,91.0044,91.0231,46064.0
2018-04-16 15:50:00,97.4,97.46,97.35,97.42,122060.0,91.0231,91.0792,90.9764,91.0418,122060.0
2018-04-17 09:30:00,97.8,98.05,96.7,96.7,134524.0,91.3969,91.6306,90.369,90.369,134524.0
2018-04-17 09:40:00,96.71,96.74,96.24,96.56,175076.0,90.3783,90.4063,89.9391,90.2381,175076.0
2018-04-17 09:50:00,96.59,96.66,96.32,96.37,69072.0,90.2662,90.3316,90.0138,90.0606,69072.0
2018-04-17 10:00:00,96.4,96.7,96.29,96.3,133058.0,90.0886,90.369,89.9858,89.9951,133058.0
2018-04-17 10:10:00,96.29,96.76,96.23,96.76,84032.0,89.9858,90.425,89.9297,90.425,84032.0
2018-04-17 10:20:00,96.75,96.98,96.72,96.86,56324.0,90.4157,90.6306,90.3876,90.5185,56324.0
2018-04-17 10:30:00,96.87,97.13,96.87,97.13,30352.0,90.5278,90.7708,90.5278,90.7708,30352.0
2018-04-17 10:40:00,97.12,97.12,97.01,97.02,19731.0,90.7615,90.7615,90.6587,90.668,19731.0
2018-04-17 10:50:00,97.01,97.07,96.84,96.88,48637.0,90.6587,90.7147,90.4998,90.5372,48637.0
2018-04-17 11:00:00,96.88,97.04,96.87,97.04,35336.0,90.5372,90.6867,90.5278,90.6867,35336.0
2018-04-17 11:10:00,97.07,97.12,97.05,97.08,22129.0,90.7147,90.7615,90.696,90.7241,22129.0
2018-04-17 11:20:00,97.09,97.45,97.08,97.41,49454.0,90.7334,91.0699,90.7241,91.0325,49454.0
2018-04-17 11:30:00,97.4,97.47,97.23,97.39,57691.0,91.0231,91.0885,90.8643,91.0138,57691.0
2018-04-17 11:40:00,97.39,97.55,97.31,97.5,26902.0,91.0138,91.1633,90.939,91.1166,26902.0
2018-04-17 11:50:00,97.5,97.62,97.49,97.54,20326.0,91.1166,91.2287,91.1072,91.154,20326.0
2018-04-17 12:00:00,97.54,97.79,97.53,97.75,39982.0,91.154,91.3876,91.1446,91.3502,39982.0
2018-04-17 12:10:00,97.74,97.78,97.65,97.69,57255.0,91.3409,91.3782,91.2568,91.2941,57255.0
2018-04-17 12:20:00,97.68,97.68,97.52,97.54,13761.0,91.2848,91.2848,91.1353,91.154,13761.0
2018-04-17 12:30:00,97.55,97.55,97.42,97.5,12639.0,91.1633,91.1633,91.0418,91.1166,12639.0
2018-04-17 12:40:00,97.52,97.61,97.47,97.57,15894.0,91.1353,91.2194,91.0885,91.182,15894.0
2018-04-17 12:50:00,97.59,97.71,97.57,97.66,17329.0,91.2007,91.3128,91.182,91.2661,17329.0
2018-04-17 13:00:00,97.65,97.66,97.55,97.59,18009.0,91.2568,91.2661,91.1633,91.2007,18009.0
2018-04-17 13:10:00,97.57,97.61,97.46,97.49,9770.0,91.182,91.2194,91.0792,91.1072,9770.0
2018-04-17 13:20:00,97.48,97.53,97.46,97.52,25314.0,91.0979,91.1446,91.0792,91.1353,25314.0
2018-04-17 13:30:00,97.52,97.53,97.39,97.39,14596.0,91.1353,91.1446,91.0138,91.0138,14596.0
2018-04-17 13:40:00,97.4,97.42,97.35,97.39,26949.0,91.0231,91.0418,90.9764,91.0138,26949.0
2018-04-17 13:50:00,97.39,97.53,97.29,97.48,26736.0,91.0138,91.1446,90.9203,91.0979,26736.0
2018-04-17 14:00:00,97.49,97.6,97.49,97.49,14235.0,91.1072,91.21,91.1072,91.1072,14235.0
2018-04-17 14:10:00,97.49,97.49,97.4,97.47,35506.0,91.1072,91.1072,91.0231,91.0885,35506.0
2018-04-17 14:20:00,97.44,97.44,97.23,97.28,33086.0,91.0605,91.0605,90.8643,90.911,33086.0
2018-04-17 14:30:00,97.29,97.31,97.23,97.29,32478.0,90.9203,90.939,90.8643,90.9203,32478.0
2018-04-17 14:40:00,97.28,97.4,97.27,97.35,53696.0,90.911,91.0231,90.9016,90.9764,53696.0
2018-04-17 14:50:00,97.34,97.34,97.11,97.15,30964.0,90.9671,90.9671,90.7521,90.7895,30964.0
2018-04-17 15:00:00,97.15,97.24,97.12,97.22,59846.0,90.7895,90.8736,90.7615,90.8549,59846.0
2018-04-17 15:10:00,97.24,97.46,97.23,97.45,82952.0,90.8736,91.0792,90.8643,91.0699,82952.0
2018-04-17 15:20:00,97.46,97.62,97.46,97.6,56710.0,91.0792,91.2287,91.0792,91.21,56710.0
2018-04-17 15:30:00,97.6,97.66,97.45,97.45,61855.0,91.21,91.2661,91.0699,91.0699,61855.0
2018-04-17 15:40:00,97.44,97.62,97.39,97.61,83555.0,91.0605,91.2287,91.0138,91.2194,83555.0
2018-04-17 15:50:00,97.62,97.87,97.54,97.7,265825.0,91.2287,91.4624,91.154,91.3035,265825.0
2018-04-18 09:30:00,97.9,98.74,97.81,98.34,35382.0,91.4904,92.2754,91.4063,91.9016,35382.0
2018-04-18 09:40:00,98.37,98.63,98.37,98.47,11539.0,91.9296,92.1726,91.9296,92.0231,11539.0
2018-04-18 09:50:00,98.47,98.81,98.43,98.72,30339.0,92.0231,92.3408,91.9857,92.2567,30339.0
2018-04-18 10:00:00,98.71,98.78,98.28,98.39,19269.0,92.2474,92.3128,91.8455,91.9483,19269.0
2018-04-18 10:10:00,98.41,98.46,98.25,98.4,57879.0,91.967,92.0137,91.8175,91.9577,57879.0
2018-04-18 10:20:00,98.4,98.48,98.31,98.4,74386.0,91.9577,92.0324,91.8735,91.9577,74386.0
2018-04-18 10:30:00,98.39,98.66,98.36,98.6,44832.0,91.9483,92.2006,91.9203,92.1446,44832.0
2018-04-18 10:40:00,98.63,98.65,98.52,98.61,15490.0,92.1726,92.1913,92.0698,92.1539,15490.0
2018-04-18 10:50:00,98.58,98.66,98.54,98.65,13811.0,92.1259,92.2006,92.0885,92.1913,13811.0
2018-04-18 11:00:00,98.64,99.05,98.64,99.02,102638.0,92.1819,92.5651,92.1819,92.5371,102638.0
2018-04-18 11:10:00,99.02,99.48,98.99,99.4,59717.0,92.5371,92.9669,92.509,92.8922,59717.0
2018-04-18 11:20:00,99.39,99.47,99.13,99.33,41893.0,92.8828,92.9576,92.6399,92.8268,41893.0
2018-04-18 11:30:00,99.31,99.42,98.96,99.05,102064.0,92.8081,92.9109,92.481,92.5651,102064.0
2018-04-18 11:40:00,99.09,99.09,98.85,98.93,17419.0,92.6025,92.6025,92.3782,92.453,17419.0
2018-04-18 11:50:00,98.95,99.02,98.76,98.96,46255.0,92.4716,92.5371,92.2941,92.481,46255.0
2018-04-18 12:00:00,98.97,99.06,98.92,99.03,21538.0,92.4903,92.5744,92.4436,92.5464,21538.0
2018-04-18 12:10:00,99.01,99.05,98.92,98.95,41168.0,92.5277,92.5651,92.4436,92.4716,41168.0
2018-04-18 12:20:00,98.95,99.01,98.84,98.95,27264.0,92.4716,92.5277,92.3688,92.4716,27264.0
2018-04-18 12:30:00,98.96,99.17,98.96,98.96,23953.0,92.481,92.6772,92.481,92.481,23953.0
2018-04-18 12:40:00,98.97,99.12,98.97,99.06,38380.0,92.4903,92.6305,92.4903,92.5744,38380.0
2018-04-18 12:50:00,99.06,99.16,99.03,99.07,32220.0,92.5744,92.6679,92.5464,92.5838,32220.0
2018-04-18 13:00:00,99.06,99.06,98.88,98.91,15422.0,92.5744,92.5744,92.4062,92.4343,15422.0
2018-04-18 13:10:00,98.92,99.02,98.87,98.98,14200.0,92.4436,92.5371,92.3969,92.4997,14200.0
2018-04-18 13:20:00,98.98,99.01,98.91,98.93,11758.0,92.4997,92.5277,92.4343,92.453,11758.0
2018-04-18 13:30:00,98.96,98.98,98.86,98.88,6681.0,92.481,92.4997,92.3875,92.4062,6681.0
2018-04-18 13:40:00,98.89,98.96,98.88,98.94,9932.0,92.4156,92.481,92.4062,92.4623,9932.0
2018-04-18 13:50:00,98.94,99.02,98.94,98.98,39460.0,92.4623,92.5371,92.4623,92.4997,39460.0
2018-04-18 14:00:00,98.98,99.07,98.85,98.98,46448.0,92.4997,92.5838,92.3782,92.4997,46448.0
2018-04-18 14:10:00,98.98,98.99,98.9,98.94,14468.0,92.4997,92.509,92.4249,92.4623,14468.0
2018-04-18 14:20:00,98.94,99.03,98.93,99.03,23548.0,92.4623,92.5464,92.453,92.5464,23548.0
2018-04-18 14:30:00,99.03,99.03,98.99,99.01,31545.0,92.5464,92.5464,92.509,92.5277,31545.0
2018-04-18 14:40:00,99.0,99.03,98.92,98.96,25121.0,92.5184,92.5464,92.4436,92.481,25121.0
2018-04-18 14:50:00,98.95,98.97,98.82,98.84,20906.0,92.4716,92.4903,92.3502,92.3688,20906.0
2018-04-18 15:00:00,98.84,98.95,98.84,98.95,22713.0,92.3688,92.4716,92.3688,92.4716,22713.0
2018-04-18 15:10:00,98.95,99.02,98.91,99.01,36757.0,92.4716,92.5371,92.4343,92.5277,36757.0
2018-04-18 15:20:00,99.0,99.02,98.91,98.95,50646.0,92.5184,92.5371,92.4343,92.4716,50646.0
2018-04-18 15:30:00,98.95,99.02,98.89,98.95,86595.0,92.4716,92.5371,92.4156,92.4716,86595.0
2018-04-18 15:40:00,98.95,98.96,98.58,98.58,61845.0,92.4716,92.481,92.1259,92.1259,61845.0
2018-04-18 15:50:00,98.59,98.83,98.58,98.74,161147.0,92.1352,92.3595,92.1259,92.2754,161147.0
2018-04-19 09:30:00,98.53,98.67,98.21,98.66,35714.0,92.0791,92.21,91.7801,92.2006,35714.0
2018-04-19 09:40:00,98.54,98.56,98.35,98.49,9932.0,92.0885,92.1072,91.9109,92.0418,9932.0
2018-04-19 09:50:00,98.5,98.81,98.38,98.73,13685.0,92.0511,92.3408,91.939,92.2661,13685.0
2018-04-19 10:00:00,98.79,98.79,98.46,98.48,18503.0,92.3221,92.3221,92.0137,92.0324,18503.0
2018-04-19 10:10:00,98.46,98.68,98.36,98.39,27692.0,92.0137,92.2193,91.9203,91.9483,27692.0
2018-04-19 10:20:00,98.36,98.55,98.32,98.44,15400.0,91.9203,92.0978,91.8829,91.995,15400.0
2018-04-19 10:30:00,98.37,98.78,98.33,98.76,13159.0,91.9296,92.3128,91.8922,92.2941,13159.0
2018-04-19 10:40:00,98.72,98.75,98.6,98.64,15635.0,92.2567,92.2847,92.1446,92.1819,15635.0
2018-04-19 10:50:00,98.62,98.62,98.3,98.4,48390.0,92.1633,92.1633,91.8642,91.9577,48390.0
2018-04-19 11:00:00,98.47,98.68,98.45,98.62,16280.0,92.0231,92.2193,92.0044,92.1633,16280.0
2018-04-19 11:10:00,98.59,98.63,98.55,98.59,24361.0,92.1352,92.1726,92.0978,92.1352,24361.0
2018-04-19 11:20:00,98.56,98.57,98.39,98.43,19360.0,92.1072,92.1165,91.9483,91.9857,19360.0
2018-04-19 11:30:00,98.45,98.46,98.28,98.28,19400.0,92.0044,92.0137,91.8455,91.8455,19400.0
2018-04-19 11:40:00,98.28,98.4,98.27,98.37,19834.0,91.8455,91.9577,91.8362,91.9296,19834.0
2018-04-19 11:50:00,98.38,98.38,98.07,98.22,14178.0,91.939,91.939,91.6493,91.7894,14178.0
2018-04-19 12:00:00,98.24,98.35,98.17,98.17,14840.0,91.8081,91.9109,91.7427,91.7427,14840.0
2018-04-19 12:10:00,98.14,98.23,98.05,98.22,11700.0,91.7147,91.7988,91.6306,91.7894,11700.0
2018-04-19 12:20:00,98.22,98.25,98.12,98.12,9352.0,91.7894,91.8175,91.696,91.696,9352.0
2018-04-19 12:30:00,98.14,98.23,98.14,98.18,6617.0,91.7147,91.7988,91.7147,91.7521,6617.0
2018-04-19 12:40:00,98.2,98.22,98.08,98.1,31892.0,91.7708,91.7894,91.6586,91.6773,31892.0
2018-04-19 12:50:00,98.09,98.09,97.99,98.09,10280.0,91.668,91.668,91.5745,91.668,10280.0
2018-04-19 13:00:00,98.08,98.12,98.02,98.05,11643.0,91.6586,91.696,91.6025,91.6306,11643.0
2018-04-19 13:10:00,98.03,98.13,98.01,98.11,10085.0,91.6119,91.7053,91.5932,91.6866,10085.0
2018-04-19 13:20:00,98.09,98.16,98.08,98.1,11603.0,91.668,91.7334,91.6586,91.6773,11603.0
2018-04-19 13:30:00,98.11,98.18,98.03,98.17,11540.0,91.6866,91.7521,91.6119,91.7427,11540.0
2018-04-19 13:40:00,98.16,98.26,98.15,98.23,13567.0,91.7334,91.8268,91.724,91.7988,13567.0
2018-04-19 13:50:00,98.24,98.29,98.19,98.2,34540.0,91.8081,91.8549,91.7614,91.7708,34540.0
2018-04-19 14:00:00,98.2,98.29,98.2,98.26,25406.0,91.7708,91.8549,91.7708,91.8268,25406.0
2018-04-19 14:10:00,98.26,98.35,98.26,98.29,17075.0,91.8268,91.9109,91.8268,91.8549,17075.0
2018-04-19 14:20:00,98.31,98.34,98.2,98.34,10989.0,91.8735,91.9016,91.7708,91.9016,10989.0
2018-04-19 14:30:00,98.32,98.47,98.32,98.47,13295.0,91.8829,92.0231,91.8829,92.0231,13295.0
2018-04-19 14:40:00,98.46,98.6,98.46,98.56,16102.0,92.0137,92.1446,92.0137,92.1072,16102.0
2018-04-19 14:50:00,98.55,98.7,98.5,98.66,20828.0,92.0978,92.238,92.0511,92.2006,20828.0
2018-04-19 15:00:00,98.63,98.68,98.57,98.65,16853.0,92.1726,92.2193,92.1165,92.1913,16853.0
2018-04-19 15:10:00,98.64,98.64,98.47,98.55,19537.0,92.1819,92.1819,92.0231,92.0978,19537.0
2018-04-19 15:20:00,98.56,98.57,98.44,98.44,15825.0,92.1072,92.1165,91.995,91.995,15825.0
2018-04-19 15:30:00,98.44,98.85,98.4,98.69,51937.0,91.995,92.3782,91.9577,92.2287,51937.0
2018-04-19 15:40:00,98.67,98.67,98.45,98.48,32874.0,92.21,92.21,92.0044,92.0324,32874.0
2018-04-19 15:50:00,98.49,98.56,98.39,98.42,81385.0,92.0418,92.1072,91.9483,91.9763,81385.0
2018-04-20 09:30:00,98.47,98.63,98.43,98.59,94811.0,92.0231,92.1726,91.9857,92.1352,94811.0
2018-04-20 09:40:00,98.6,98.7,98.44,98.56,9863.0,92.1446,92.238,91.995,92.1072,9863.0
2018-04-20 09:50:00,98.63,98.63,98.12,98.19,68477.0,92.1726,92.1726,91.696,91.7614,68477.0
2018-04-20 10:00:00,98.23,98.41,98.15,98.29,12226.0,91.7988,91.967,91.724,91.8549,12226.0
2018-04-20 10:10:00,98.28,98.49,98.12,98.41,34764.0,91.8455,92.0418,91.696,91.967,34764.0
2018-04-20 10:20:00,98.41,98.5,98.19,98.19,14607.0,91.967,92.0511,91.7614,91.7614,14607.0
2018-04-20 10:30:00,98.23,98.27,98.06,98.17,13691.0,91.7988,91.8362,91.6399,91.7427,13691.0
2018-04-20 10:40:00,98.11,98.16,97.99,98.03,10663.0,91.6866,91.7334,91.5745,91.6119,10663.0
2018-04-20 10:50:00,98.07,98.1,97.82,97.97,18621.0,91.6493,91.6773,91.4156,91.5558,18621.0
2018-04-20 11:00:00,97.96,97.97,97.79,97.9,12452.0,91.5465,91.5558,91.3876,91.4904,12452.0
2018-04-20 11:10:00,97.9,97.9,97.6,97.71,18015.0,91.4904,91.4904,91.21,91.3128,18015.0
2018-04-20 11:20:00,97.73,97.79,97.59,97.59,8100.0,91.3315,91.3876,91.2007,91.2007,8100.0
2018-04-20 11:30:00,97.59,97.99,97.59,97.97,8128.0,91.2007,91.5745,91.2007,91.5558,8128.0
2018-04-20 11:40:00,97.99,97.99,97.76,97.8,13720.0,91.5745,91.5745,91.3596,91.3969,13720.0
2018-04-20 11:50:00,97.8,97.84,97.68,97.82,11240.0,91.3969,91.4343,91.2848,91.4156,11240.0
2018-04-20 12:00:00,97.8,97.84,97.71,97.82,8061.0,91.3969,91.4343,91.3128,91.4156,8061.0
2018-04-20 12:10:00,97.81,97.89,97.67,97.67,10277.0,91.4063,91.481,91.2755,91.2755,10277.0
2018-04-20 12:20:00,97.71,97.9,97.68,97.9,4838.0,91.3128,91.4904,91.2848,91.4904,4838.0
2018-04-20 12:30:00,97.87,97.97,97.75,97.87,8392.0,91.4624,91.5558,91.3502,91.4624,8392.0
2018-04-20 12:40:00,97.89,97.95,97.78,97.79,6140.0,91.481,91.5371,91.3782,91.3876,6140.0
2018-04-20 12:50:00,97.81,97.86,97.79,97.85,19664.0,91.4063,91.453,91.3876,91.4437,19664.0
2018-04-20 13:00:00,97.83,97.86,97.66,97.68,20405.0,91.425,91.453,91.2661,91.2848,20405.0
2018-04-20 13:10:00,97.68,97.71,97.59,97.68,29663.0,91.2848,91.3128,91.2007,91.2848,29663.0
2018-04-20 13:20:00,97.66,97.68,97.47,97.59,24407.0,91.2661,91.2848,91.0885,91.2007,24407.0
2018-04-20 13:30:00,97.57,97.61,97.48,97.6,35083.0,91.182,91.2194,91.0979,91.21,35083.0
2018-04-20 13:40:00,97.61,97.73,97.59,97.7,18414.0,91.2194,91.3315,91.2007,91.3035,18414.0
2018-04-20 13:50:00,97.7,97.81,97.63,97.64,74978.0,91.3035,91.4063,91.2381,91.2474,74978.0
2018-04-20 14:00:00,97.64,97.75,97.58,97.59,26373.0,91.2474,91.3502,91.1913,91.2007,26373.0
2018-04-20 14:10:00,97.58,97.62,97.5,97.5,39725.0,91.1913,91.2287,91.1166,91.1166,39725.0
2018-04-20 14:20:00,97.5,97.7,97.47,97.69,36856.0,91.1166,91.3035,91.0885,91.2941,36856.0
2018-04-20 14:30:00,97.69,97.75,97.5,97.54,26839.0,91.2941,91.3502,91.1166,91.154,26839.0
2018-04-20 14:40:00,97.53,97.56,97.43,97.48,52422.0,91.1446,91.1727,91.0512,91.0979,52422.0
2018-04-20 14:50:00,97.48,97.5,97.39,97.47,27820.0,91.0979,91.1166,91.0138,91.0885,27820.0
2018-04-20 15:00:00,97.45,97.5,97.32,97.32,41636.0,91.0699,91.1166,90.9484,90.9484,41636.0
2018-04-20 15:10:00,97.31,97.45,97.3,97.31,32453.0,90.939,91.0699,90.9297,90.939,32453.0
2018-04-20 15:20:00,97.3,97.43,97.27,97.43,41645.0,90.9297,91.0512,90.9016,91.0512,41645.0
2018-04-20 15:30:00,97.43,97.43,97.35,97.36,87858.0,91.0512,91.0512,90.9764,90.9857,87858.0
2018-04-20 15:40:00,97.37,97.45,97.31,97.35,87285.0,90.9951,91.0699,90.939,90.9764,87285.0
2018-04-20 15:50:00,97.36,97.47,97.27,97.47,149037.0,90.9857,91.0885,90.9016,91.0885,149037.0
2018-04-23 09:30:00,97.45,97.73,97.0,97.03,28766.0,91.0699,91.3315,90.6493,90.6774,28766.0
2018-04-23 09:40:00,97.0,97.04,96.43,96.72,26091.0,90.6493,90.6867,90.1166,90.3876,26091.0
2018-04-23 09:50:00,96.78,96.86,96.69,96.84,20056.0,90.4437,90.5185,90.3596,90.4998,20056.0
2018-04-23 10:00:00,96.85,96.87,96.55,96.56,41263.0,90.5091,90.5278,90.2288,90.2381,41263.0
2018-04-23 10:10:00,96.61,96.75,96.43,96.75,54274.0,90.2848,90.4157,90.1166,90.4157,54274.0
2018-04-23 10:20:00,96.76,96.78,96.54,96.63,30852.0,90.425,90.4437,90.2194,90.3035,30852.0
2018-04-23 10:30:00,96.65,96.98,96.63,96.98,37247.0,90.3222,90.6306,90.3035,90.6306,37247.0
2018-04-23 10:40:00,97.0,97.22,96.91,97.01,24562.0,90.6493,90.8549,90.5652,90.6587,24562.0
2018-04-23 10:50:00,97.04,97.16,96.91,97.07,25943.0,90.6867,90.7988,90.5652,90.7147,25943.0
2018-04-23 11:00:00,97.05,97.17,96.95,97.04,1046355.0,90.696,90.8082,90.6026,90.6867,1046355.0
2018-04-23 11:10:00,97.04,97.41,96.81,96.82,81539.0,90.6867,91.0325,90.4718,90.4811,81539.0
2018-04-23 11:20:00,96.87,97.08,96.87,97.0,44873.0,90.5278,90.7241,90.5278,90.6493,44873.0
2018-04-23 11:30:00,97.0,97.04,96.64,96.64,34183.0,90.6493,90.6867,90.3129,90.3129,34183.0
2018-04-23 11:40:00,96.64,96.82,96.57,96.57,44878.0,90.3129,90.4811,90.2475,90.2475,44878.0
2018-04-23 11:50:00,96.6,96.68,96.39,96.66,69065.0,90.2755,90.3503,90.0793,90.3316,69065.0
2018-04-23 12:00:00,96.66,96.83,96.66,96.83,32342.0,90.3316,90.4904,90.3316,90.4904,32342.0
2018-04-23 12:10:00,96.81,96.93,96.81,96.84,22406.0,90.4718,90.5839,90.4718,90.4998,22406.0
2018-04-23 12:20:00,96.86,96.92,96.7,96.83,38071.0,90.5185,90.5746,90.369,90.4904,38071.0
2018-04-23 12:30:00,96.83,96.84,96.72,96.81,10200.0,90.4904,90.4998,90.3876,90.4718,10200.0
2018-04-23 12:40:00,96.81,96.84,96.74,96.75,13536.0,90.4718,90.4998,90.4063,90.4157,13536.0
2018-04-23 12:50:00,96.75,96.83,96.73,96.82,11773.0,90.4157,90.4904,90.397,90.4811,11773.0
2018-04-23 13:00:00,96.83,96.83,96.79,96.79,9864.0,90.4904,90.4904,90.4531,90.4531,9864.0
2018-04-23 13:10:00,96.79,96.83,96.72,96.78,13597.0,90.4531,90.4904,90.3876,90.4437,13597.0
2018-04-23 13:20:00,96.78,96.82,96.69,96.79,8418.0,90.4437,90.4811,90.3596,90.4531,8418.0
2018-04-23 13:30:00,96.79,96.94,96.79,96.93,10245.0,90.4531,90.5932,90.4531,90.5839,10245.0
2018-04-23 13:40:00,96.91,96.93,96.81,96.82,15560.0,90.5652,90.5839,90.4718,90.4811,15560.0
2018-04-23 13:50:00,96.85,97.03,96.83,96.94,13559.0,90.5091,90.6774,90.4904,90.5932,13559.0
2018-04-23 14:00:00,96.95,96.98,96.77,96.78,17457.0,90.6026,90.6306,90.4344,90.4437,17457.0
2018-04-23 14:10:00,96.78,96.81,96.59,96.71,24545.0,90.4437,90.4718,90.2662,90.3783,24545.0
2018-04-23 14:20:00,96.72,96.78,96.62,96.77,18071.0,90.3876,90.4437,90.2942,90.4344,18071.0
2018-04-23 14:30:00,96.76,96.76,96.47,96.53,162997.0,90.425,90.425,90.154,90.2101,162997.0
2018-04-23 14:40:00,96.53,96.69,96.53,96.66,16706.0,90.2101,90.3596,90.2101,90.3316,16706.0
2018-04-23 14:50:00,96.66,96.74,96.61,96.71,29735.0,90.3316,90.4063,90.2848,90.3783,29735.0
2018-04-23 15:00:00,96.71,96.85,96.7,96.79,26012.0,90.3783,90.5091,90.369,90.4531,26012.0
2018-04-23 15:10:00,96.79,96.91,96.77,96.83,30871.0,90.4531,90.5652,90.4344,90.4904,30871.0
2018-04-23 15:20:00,96.85,96.91,96.78,96.84,32572.0,90.5091,90.5652,90.4437,90.4998,32572.0
2018-04-23 15:30:00,96.84,96.93,96.76,96.82,61684.0,90.4998,90.5839,90.425,90.4811,61684.0
2018-04-23 15:40:00,96.82,96.97,96.8,96.89,71554.0,90.4811,90.6213,90.4624,90.5465,71554.0
2018-04-23 15:50:00,96.9,96.94,96.85,96.91,83600.0,90.5559,90.5932,90.5091,90.5652,83600.0
2018-04-24 09:30:00,97.57,97.57,97.17,97.2,40518.0,91.182,91.182,90.8082,90.8362,40518.0
2018-04-24 09:40:00,97.23,97.42,97.2,97.28,31866.0,90.8643,91.0418,90.8362,90.911,31866.0
2018-04-24 09:50:00,97.33,97.35,97.24,97.31,19277.0,90.9577,90.9764,90.8736,90.939,19277.0
2018-04-24 10:00:00,97.3,97.62,94.45,97.5,67908.0,90.9297,91.2287,88.2663,91.1166,67908.0
2018-04-24 10:10:00,97.5,97.55,97.33,97.35,42922.0,91.1166,91.1633,90.9577,90.9764,42922.0
2018-04-24 10:20:00,97.32,97.53,97.29,97.49,19174.0,90.9484,91.1446,90.9203,91.1072,19174.0
2018-04-24 10:30:00,97.53,97.54,97.34,97.5,24373.0,91.1446,91.154,90.9671,91.1166,24373.0
2018-04-24 10:40:00,97.49,97.54,97.39,97.46,27529.0,91.1072,91.154,91.0138,91.0792,27529.0
2018-04-24 10:50:00,97.48,97.5,97.32,97.32,46496.0,91.0979,91.1166,90.9484,90.9484,46496.0
2018-04-24 11:00:00,97.33,97.36,97.27,97.33,31029.0,90.9577,90.9857,90.9016,90.9577,31029.0
2018-04-24 11:10:00,97.33,97.41,97.24,97.35,48145.0,90.9577,91.0325,90.8736,90.9764,48145.0
2018-04-24 11:20:00,97.35,97.42,97.18,97.3,41349.0,90.9764,91.0418,90.8175,90.9297,41349.0
2018-04-24 11:30:00,97.3,97.35,97.21,97.3,24544.0,90.9297,90.9764,90.8456,90.9297,24544.0
2018-04-24 11:40:00,97.34,97.36,97.18,97.2,20861.0,90.9671,90.9857,90.8175,90.8362,20861.0
2018-04-24 11:50:00,97.22,97.26,97.1,97.19,18343.0,90.8549,90.8923,90.7428,90.8269,18343.0
2018-04-24 12:00:00,97.18,97.23,97.14,97.18,19375.0,90.8175,90.8643,90.7801,90.8175,19375.0
2018-04-24 12:10:00,97.17,97.22,97.06,97.11,18719.0,90.8082,90.8549,90.7054,90.7521,18719.0
2018-04-24 12:20:00,97.09,97.26,97.06,97.17,20783.0,90.7334,90.8923,90.7054,90.8082,20783.0
2018-04-24 12:30:00,97.18,97.22,97.11,97.15,12421.0,90.8175,90.8549,90.7521,90.7895,12421.0
2018-04-24 12:40:00,97.14,97.15,97.01,97.09,49974.0,90.7801,90.7895,90.6587,90.7334,49974.0
2018-04-24 12:50:00,97.09,97.12,96.87,96.87,15518.0,90.7334,90.7615,90.5278,90.5278,15518.0
2018-04-24 13:00:00,96.87,96.95,96.8,96.84,19699.0,90.5278,90.6026,90.4624,90.4998,19699.0
2018-04-24 13:10:00,96.85,96.98,96.82,96.86,67052.0,90.5091,90.6306,90.4811,90.5185,67052.0
2018-04-24 13:20:00,96.83,96.9,96.71,96.86,17627.0,90.4904,90.5559,90.3783,90.5185,17627.0
2018-04-24 13:30:00,96.88,96.9,96.74,96.75,12990.0,90.5372,90.5559,90.4063,90.4157,12990.0
2018-04-24 13:40:00,96.75,96.75,96.56,96.61,8908.0,90.4157,90.4157,90.2381,90.2848,8908.0
2018-04-24 13:50:00,96.58,96.58,96.37,96.48,17663.0,90.2568,90.2568,90.0606,90.1634,17663.0
2018-04-24 14:00:00,96.45,96.48,96.32,96.44,19799.0,90.1353,90.1634,90.0138,90.126,19799.0
2018-04-24 14:10:00,96.44,96.59,96.33,96.34,23447.0,90.126,90.2662,90.0232,90.0325,23447.0
2018-04-24 14:20:00,96.33,96.44,96.29,96.29,18251.0,90.0232,90.126,89.9858,89.9858,18251.0
2018-04-24 14:30:00,96.31,96.32,96.03,96.07,45171.0,90.0045,90.0138,89.7428,89.7802,45171.0
2018-04-24 14:40:00,96.07,96.24,96.0,96.19,745874.0,89.7802,89.9391,89.7148,89.8923,745874.0
2018-04-24 14:50:00,96.24,96.48,96.18,96.46,23577.0,89.9391,90.1634,89.883,90.1447,23577.0
2018-04-24 15:00:00,96.48,96.77,96.48,96.71,29891.0,90.1634,90.4344,90.1634,90.3783,29891.0
2018-04-24 15:10:00,96.71,96.97,96.65,96.84,25839.0,90.3783,90.6213,90.3222,90.4998,25839.0
2018-04-24 15:20:00,96.84,97.06,96.82,96.86,55769.0,90.4998,90.7054,90.4811,90.5185,55769.0
2018-04-24 15:30:00,96.86,96.86,96.63,96.65,53599.0,90.5185,90.5185,90.3035,90.3222,53599.0
2018-04-24 15:40:00,96.64,96.71,96.46,96.62,98219.0,90.3129,90.3783,90.1447,90.2942,98219.0
2018-04-24 15:50:00,96.64,96.84,96.58,96.79,197787.0,90.3129,90.4998,90.2568,90.4531,197787.0
2018-04-25 09:30:00,96.63,96.77,95.72,96.04,64888.0,90.3035,90.4344,89.4531,89.7522,64888.0
2018-04-25 09:40:00,96.01,96.43,95.98,96.43,15623.0,89.7241,90.1166,89.6961,90.1166,15623.0
2018-04-25 09:50:00,96.36,96.55,96.34,96.36,27397.0,90.0512,90.2288,90.0325,90.0512,27397.0
2018-04-25 10:00:00,96.38,97.01,96.35,96.97,93412.0,90.0699,90.6587,90.0419,90.6213,93412.0
2018-04-25 10:10:00,96.99,97.12,96.88,97.02,48889.0,90.64,90.7615,90.5372,90.668,48889.0
2018-04-25 10:20:00,97.02,97.27,96.98,97.21,42457.0,90.668,90.9016,90.6306,90.8456,42457.0
2018-04-25 10:30:00,97.2,97.52,97.18,97.44,56382.0,90.8362,91.1353,90.8175,91.0605,56382.0
2018-04-25 10:40:00,97.43,97.7,97.39,97.53,19262.0,91.0512,91.3035,91.0138,91.1446,19262.0
2018-04-25 10:50:00,97.52,97.69,97.45,97.6,42654.0,91.1353,91.2941,91.0699,91.21,42654.0
2018-04-25 11:00:00,97.58,97.6,97.41,97.49,28527.0,91.1913,91.21,91.0325,91.1072,28527.0
2018-04-25 11:10:00,97.52,97.75,97.46,97.62,15945.0,91.1353,91.3502,91.0792,91.2287,15945.0
2018-04-25 11:20:00,97.62,97.68,97.43,97.52,21396.0,91.2287,91.2848,91.0512,91.1353,21396.0
2018-04-25 11:30:00,97.54,97.55,97.29,97.4,20163.0,91.154,91.1633,90.9203,91.0231,20163.0
2018-04-25 11:40:00,97.38,97.49,97.07,97.07,22649.0,91.0044,91.1072,90.7147,90.7147,22649.0
2018-04-25 11:50:00,97.12,97.25,97.04,97.08,28828.0,90.7615,90.8829,90.6867,90.7241,28828.0
2018-04-25 12:00:00,97.05,97.17,97.02,97.05,40230.0,90.696,90.8082,90.668,90.696,40230.0
2018-04-25 12:10:00,97.06,97.18,97.05,97.13,14726.0,90.7054,90.8175,90.696,90.7708,14726.0
2018-04-25 12:20:00,97.13,97.29,97.11,97.23,17384.0,90.7708,90.9203,90.7521,90.8643,17384.0
2018-04-25 12:30:00,97.25,97.38,97.22,97.38,12880.0,90.8829,91.0044,90.8549,91.0044,12880.0
2018-04-25 12:40:00,97.38,97.43,97.37,97.38,12800.0,91.0044,91.0512,90.9951,91.0044,12800.0
2018-04-25 12:50:00,97.39,97.47,97.27,97.45,16274.0,91.0138,91.0885,90.9016,91.0699,16274.0
2018-04-25 13:00:00,97.45,97.53,97.33,97.41,14926.0,91.0699,91.1446,90.9577,91.0325,14926.0
2018-04-25 13:10:00,97.41,97.41,97.29,97.29,16400.0,91.0325,91.0325,90.9203,90.9203,16400.0
2018-04-25 13:20:00,97.3,97.5,97.3,97.5,10092.0,90.9297,91.1166,90.9297,91.1166,10092.0
2018-04-25 13:30:00,97.5,97.66,97.43,97.66,31334.0,91.1166,91.2661,91.0512,91.2661,31334.0
2018-04-25 13:40:00,97.65,97.69,97.5,97.6,26012.0,91.2568,91.2941,91.1166,91.21,26012.0
2018-04-25 13:50:00,97.61,97.64,97.55,97.57,14882.0,91.2194,91.2474,91.1633,91.182,14882.0
2018-04-25 14:00:00,97.6,97.61,97.52,97.57,14022.0,91.21,91.2194,91.1353,91.182,14022.0
2018-04-25 14:10:00,97.59,97.62,97.52,97.58,14841.0,91.2007,91.2287,91.1353,91.1913,14841.0
2018-04-25 14:20:00,97.59,97.66,97.48,97.62,31783.0,91.2007,91.2661,91.0979,91.2287,31783.0
2018-04-25 14:30:00,97.61,97.67,97.57,97.6,17925.0,91.2194,91.2755,91.182,91.21,17925.0
2018-04-25 14:40:00,97.61,97.79,97.6,97.76,38872.0,91.2194,91.3876,91.21,91.3596,38872.0
2018-04-25 14:50:00,97.77,98.09,97.76,98.06,26101.0,91.3689,91.668,91.3596,91.6399,26101.0
2018-04-25 15:00:00,98.07,98.2,98.02,98.03,17657.0,91.6493,91.7708,91.6025,91.6119,17657.0
2018-04-25 15:10:00,98.05,98.19,98.04,98.1,15116.0,91.6306,91.7614,91.6212,91.6773,15116.0
2018-04-25 15:20:00,98.1,98.38,98.08,98.36,40282.0,91.6773,91.939,91.6586,91.9203,40282.0
2018-04-25 15:30:00,98.36,98.37,98.17,98.18,54605.0,91.9203,91.9296,91.7427,91.7521,54605.0
2018-04-25 15:40:00,98.18,98.21,98.07,98.14,78751.0,91.7521,91.7801,91.6493,91.7147,78751.0
2018-04-25 15:50:00,98.13,98.43,98.09,98.42,180713.0,91.7053,91.9857,91.668,91.9763,180713.0
2018-04-26 09:30:00,96.62,96.9,95.41,96.5,194028.0,90.2942,90.5559,89.1634,90.1821,194028.0
2018-04-26 09:40:00,96.55,96.72,95.97,96.19,87957.0,90.2288,90.3876,89.6868,89.8923,87957.0
2018-04-26 09:50:00,96.14,96.55,95.98,96.35,129822.0,89.8456,90.2288,89.6961,90.0419,129822.0
2018-04-26 10:00:00,96.38,96.54,95.84,95.93,131506.0,90.0699,90.2194,89.5653,89.6494,131506.0
2018-04-26 10:10:00,95.95,96.05,95.83,95.91,91230.0,89.6681,89.7615,89.5559,89.6307,91230.0
2018-04-26 10:20:00,95.88,96.04,95.78,95.96,36437.0,89.6026,89.7522,89.5092,89.6774,36437.0
2018-04-26 10:30:00,95.94,96.2,95.89,96.14,35393.0,89.6587,89.9017,89.612,89.8456,35393.0
2018-04-26 10:40:00,96.12,96.36,95.9,96.1,48931.0,89.8269,90.0512,89.6213,89.8082,48931.0
2018-04-26 10:50:00,96.09,96.12,95.96,95.96,26895.0,89.7989,89.8269,89.6774,89.6774,26895.0
2018-04-26 11:00:00,95.96,96.0,95.58,95.7,61583.0,89.6774,89.7148,89.3223,89.4344,61583.0
2018-04-26 11:10:00,95.71,95.78,95.35,95.44,85475.0,89.4438,89.5092,89.1073,89.1915,85475.0
2018-04-26 11:20:00,95.41,95.41,94.93,95.05,57516.0,89.1634,89.1634,88.7148,88.827,57516.0
2018-04-26 11:30:00,95.02,95.19,94.91,94.97,180496.0,88.7989,88.9578,88.6961,88.7522,180496.0
2018-04-26 11:40:00,94.97,94.97,94.67,94.96,73929.0,88.7522,88.7522,88.4719,88.7429,73929.0
2018-04-26 11:50:00,94.99,95.14,94.83,94.98,65278.0,88.7709,88.9111,88.6214,88.7616,65278.0
2018-04-26 12:00:00,95.02,95.04,94.75,94.95,58783.0,88.7989,88.8176,88.5466,88.7335,58783.0
2018-04-26 12:10:00,94.98,95.01,94.87,94.98,35834.0,88.7616,88.7896,88.6588,88.7616,35834.0
2018-04-26 12:20:00,94.99,95.06,94.95,94.96,20818.0,88.7709,88.8363,88.7335,88.7429,20818.0
2018-04-26 12:30:00,94.95,94.98,94.86,94.91,56131.0,88.7335,88.7616,88.6494,88.6961,56131.0
2018-04-26 12:40:00,94.92,95.14,94.92,94.96,22814.0,88.7055,88.9111,88.7055,88.7429,22814.0
2018-04-26 12:50:00,94.98,95.15,94.98,95.06,15502.0,88.7616,88.9204,88.7616,88.8363,15502.0
2018-04-26 13:00:00,95.08,95.43,95.08,95.41,34760.0,88.855,89.1821,88.855,89.1634,34760.0
2018-04-26 13:10:00,95.42,95.5,95.24,95.26,38188.0,89.1728,89.2475,89.0045,89.0232,38188.0
2018-04-26 13:20:00,95.27,95.29,95.19,95.25,34579.0,89.0326,89.0513,88.9578,89.0139,34579.0
2018-04-26 13:30:00,95.23,95.27,95.13,95.2,44148.0,88.9952,89.0326,88.9017,88.9672,44148.0
2018-04-26 13:40:00,95.21,95.28,95.17,95.28,19702.0,88.9765,89.0419,88.9391,89.0419,19702.0
2018-04-26 13:50:00,95.28,95.32,95.17,95.24,29972.0,89.0419,89.0793,88.9391,89.0045,29972.0
2018-04-26 14:00:00,95.23,95.41,95.21,95.38,25188.0,88.9952,89.1634,88.9765,89.1354,25188.0
2018-04-26 14:10:00,95.4,95.52,95.39,95.49,29980.0,89.1541,89.2662,89.1447,89.2382,29980.0
2018-04-26 14:20:00,95.51,95.53,95.42,95.53,23507.0,89.2569,89.2756,89.1728,89.2756,23507.0
2018-04-26 14:30:00,95.51,95.58,95.46,95.55,34933.0,89.2569,89.3223,89.2101,89.2942,34933.0
2018-04-26 14:40:00,95.55,95.61,95.55,95.58,32976.0,89.2942,89.3503,89.2942,89.3223,32976.0
2018-04-26 14:50:00,95.58,95.77,95.51,95.74,36456.0,89.3223,89.4998,89.2569,89.4718,36456.0
2018-04-26 15:00:00,95.74,95.8,95.69,95.71,33242.0,89.4718,89.5279,89.4251,89.4438,33242.0
2018-04-26 15:10:00,95.71,95.96,95.69,95.94,58955.0,89.4438,89.6774,89.4251,89.6587,58955.0
2018-04-26 15:20:00,95.94,95.94,95.58,95.6,59078.0,89.6587,89.6587,89.3223,89.341,59078.0
2018-04-26 15:30:00,95.6,95.62,95.31,95.36,92694.0,89.341,89.3597,89.07,89.1167,92694.0
2018-04-26 15:40:00,95.37,95.5,95.3,95.5,122704.0,89.126,89.2475,89.0606,89.2475,122704.0
2018-04-26 15:50:00,95.51,95.52,95.3,95.34,248631.0,89.2569,89.2662,89.0606,89.098,248631.0
2018-04-27 09:30:00,95.44,96.07,95.35,96.06,39861.0,89.1915,89.7802,89.1073,89.7709,39861.0
2018-04-27 09:40:00,96.05,96.31,95.82,96.12,27053.0,89.7615,90.0045,89.5466,89.8269,27053.0
2018-04-27 09:50:00,96.07,96.16,95.85,95.9,39744.0,89.7802,89.8643,89.5746,89.6213,39744.0
2018-04-27 10:00:00,95.92,96.09,95.88,95.96,30198.0,89.64,89.7989,89.6026,89.6774,30198.0
2018-04-27 10:10:00,95.96,96.1,95.83,96.02,51719.0,89.6774,89.8082,89.5559,89.7335,51719.0
2018-04-27 10:20:00,96.02,96.07,95.89,96.04,33382.0,89.7335,89.7802,89.612,89.7522,33382.0
2018-04-27 10:30:00,96.06,96.08,95.82,95.91,35293.0,89.7709,89.7895,89.5466,89.6307,35293.0
2018-04-27 10:40:00,95.94,96.01,95.88,95.93,39865.0,89.6587,89.7241,89.6026,89.6494,39865.0
2018-04-27 10:50:00,95.93,95.97,95.77,95.87,24881.0,89.6494,89.6868,89.4998,89.5933,24881.0
2018-04-27 11:00:00,95.88,95.98,95.87,95.9,33396.0,89.6026,89.6961,89.5933,89.6213,33396.0
2018-04-27 11:10:00,95.9,96.02,95.9,96.01,63452.0,89.6213,89.7335,89.6213,89.7241,63452.0
2018-04-27 11:20:00,96.0,96.03,95.92,95.99,69017.0,89.7148,89.7428,89.64,89.7054,69017.0
2018-04-27 11:30:00,95.99,96.1,95.98,96.01,77097.0,89.7054,89.8082,89.6961,89.7241,77097.0
2018-04-27 11:40:00,96.0,96.08,95.92,96.05,20724.0,89.7148,89.7895,89.64,89.7615,20724.0
2018-04-27 11:50:00,96.05,96.09,96.01,96.03,24855.0,89.7615,89.7989,89.7241,89.7428,24855.0
2018-04-27 12:00:00,96.03,96.12,96.03,96.12,22935.0,89.7428,89.8269,89.7428,89.8269,22935.0
2018-04-27 12:10:00,96.09,96.22,96.09,96.12,21882.0,89.7989,89.9204,89.7989,89.8269,21882.0
2018-04-27 12:20:00,96.12,96.17,96.09,96.09,13560.0,89.8269,89.8737,89.7989,89.7989,13560.0
2018-04-27 12:30:00,96.08,96.16,96.07,96.11,17928.0,89.7895,89.8643,89.7802,89.8176,17928.0
2018-04-27 12:40:00,96.09,96.19,96.09,96.16,8263.0,89.7989,89.8923,89.7989,89.8643,8263.0
2018-04-27 12:50:00,96.17,96.21,96.14,96.16,30280.0,89.8737,89.911,89.8456,89.8643,30280.0
2018-04-27 13:00:00,96.17,96.18,96.09,96.16,20700.0,89.8737,89.883,89.7989,89.8643,20700.0
2018-04-27 13:10:00,96.17,96.2,96.13,96.16,19325.0,89.8737,89.9017,89.8363,89.8643,19325.0
2018-04-27 13:20:00,96.15,96.19,96.05,96.07,21199.0,89.855,89.8923,89.7615,89.7802,21199.0
2018-04-27 13:30:00,96.09,96.09,95.95,95.96,15871.0,89.7989,89.7989,89.6681,89.6774,15871.0
2018-04-27 13:40:00,95.96,95.96,95.91,95.92,15458.0,89.6774,89.6774,89.6307,89.64,15458.0
2018-04-27 13:50:00,95.91,95.92,95.86,95.9,23979.0,89.6307,89.64,89.584,89.6213,23979.0
2018-04-27 14:00:00,95.9,95.98,95.86,95.98,18616.0,89.6213,89.6961,89.584,89.6961,18616.0
2018-04-27 14:10:00,95.98,96.02,95.96,95.96,19046.0,89.6961,89.7335,89.6774,89.6774,19046.0
2018-04-27 14:20:00,95.97,96.06,95.95,96.06,28059.0,89.6868,89.7709,89.6681,89.7709,28059.0
2018-04-27 14:30:00,96.05,96.09,96.0,96.05,26167.0,89.7615,89.7989,89.7148,89.7615,26167.0
2018-04-27 14:40:00,96.06,96.15,96.03,96.13,15771.0,89.7709,89.855,89.7428,89.8363,15771.0
2018-04-27 14:50:00,96.14,96.14,96.07,96.1,17231.0,89.8456,89.8456,89.7802,89.8082,17231.0
2018-04-27 15:00:00,96.09,96.25,96.07,96.25,31114.0,89.7989,89.9484,89.7802,89.9484,31114.0
2018-04-27 15:10:00,96.24,96.25,96.14,96.17,17652.0,89.9391,89.9484,89.8456,89.8737,17652.0
2018-04-27 15:20:00,96.17,96.23,96.15,96.2,27997.0,89.8737,89.9297,89.855,89.9017,27997.0
2018-04-27 15:30:00,96.2,96.21,96.11,96.14,40141.0,89.9017,89.911,89.8176,89.8456,40141.0
2018-04-27 15:40:00,96.13,96.26,96.13,96.25,54940.0,89.8363,89.9578,89.8363,89.9484,54940.0
2018-04-27 15:50:00,96.25,96.35,96.2,96.22,167502.0,89.9484,90.0419,89.9017,89.9204,167502.0
2018-04-30 09:30:00,96.57,96.95,96.36,96.38,94555.0,90.2475,90.6026,90.0512,90.0699,94555.0
2018-04-30 09:40:00,96.42,96.44,95.92,96.01,37508.0,90.1073,90.126,89.64,89.7241,37508.0
2018-04-30 09:50:00,96.0,96.18,95.87,95.96,34883.0,89.7148,89.883,89.5933,89.6774,34883.0
2018-04-30 10:00:00,96.0,96.18,95.96,96.03,31828.0,89.7148,89.883,89.6774,89.7428,31828.0
2018-04-30 10:10:00,96.02,96.07,95.86,95.88,50325.0,89.7335,89.7802,89.584,89.6026,50325.0
2018-04-30 10:20:00,95.9,96.1,95.86,96.07,45877.0,89.6213,89.8082,89.584,89.7802,45877.0
2018-04-30 10:30:00,96.07,96.28,95.95,96.18,59406.0,89.7802,89.9765,89.6681,89.883,59406.0
2018-04-30 10:40:00,96.13,96.19,96.03,96.07,28177.0,89.8363,89.8923,89.7428,89.7802,28177.0
2018-04-30 10:50:00,96.06,96.08,95.98,96.0,42399.0,89.7709,89.7895,89.6961,89.7148,42399.0
2018-04-30 11:00:00,96.0,96.12,96.0,96.05,16958.0,89.7148,89.8269,89.7148,89.7615,16958.0
2018-04-30 11:10:00,96.06,96.08,95.98,96.07,73411.0,89.7709,89.7895,89.6961,89.7802,73411.0
2018-04-30 11:20:00,96.08,96.38,95.99,96.27,69421.0,89.7895,90.0699,89.7054,89.9671,69421.0
2018-04-30 11:30:00,96.28,96.29,96.17,96.26,20603.0,89.9765,89.9858,89.8737,89.9578,20603.0
2018-04-30 11:40:00,96.25,96.28,96.09,96.1,19000.0,89.9484,89.9765,89.7989,89.8082,19000.0
2018-04-30 11:50:00,96.1,96.14,96.04,96.12,20562.0,89.8082,89.8456,89.7522,89.8269,20562.0
2018-04-30 12:00:00,96.1,96.15,96.03,96.11,27748.0,89.8082,89.855,89.7428,89.8176,27748.0
2018-04-30 12:10:00,96.11,96.19,96.06,96.06,18154.0,89.8176,89.8923,89.7709,89.7709,18154.0
2018-04-30 12:20:00,96.08,96.09,95.9,95.96,20298.0,89.7895,89.7989,89.6213,89.6774,20298.0
2018-04-30 12:30:00,95.97,96.04,95.96,96.03,13468.0,89.6868,89.7522,89.6774,89.7428,13468.0
2018-04-30 12:40:00,96.01,96.04,95.94,95.94,16636.0,89.7241,89.7522,89.6587,89.6587,16636.0
2018-04-30 12:50:00,95.94,95.97,95.75,95.9,65542.0,89.6587,89.6868,89.4812,89.6213,65542.0
2018-04-30 13:00:00,95.91,96.02,95.9,96.02,61755.0,89.6307,89.7335,89.6213,89.7335,61755.0
2018-04-30 13:10:00,96.02,96.06,95.94,96.01,19919.0,89.7335,89.7709,89.6587,89.7241,19919.0
2018-04-30 13:20:00,96.0,96.01,95.91,95.96,59548.0,89.7148,89.7241,89.6307,89.6774,59548.0
2018-04-30 13:30:00,95.95,96.04,95.91,96.04,20915.0,89.6681,89.7522,89.6307,89.7522,20915.0
2018-04-30 13:40:00,96.05,96.16,96.02,96.03,26337.0,89.7615,89.8643,89.7335,89.7428,26337.0
2018-04-30 13:50:00,96.03,96.09,96.02,96.07,17544.0,89.7428,89.7989,89.7335,89.7802,17544.0
2018-04-30 14:00:00,96.07,96.08,95.87,95.9,100869.0,89.7802,89.7895,89.5933,89.6213,100869.0
2018-04-30 14:10:00,95.88,95.99,95.76,95.81,61580.0,89.6026,89.7054,89.4905,89.5372,61580.0
2018-04-30 14:20:00,95.8,95.92,95.77,95.9,35621.0,89.5279,89.64,89.4998,89.6213,35621.0
2018-04-30 14:30:00,95.9,95.99,95.84,95.94,24412.0,89.6213,89.7054,89.5653,89.6587,24412.0
2018-04-30 14:40:00,95.92,95.98,95.88,95.97,37858.0,89.64,89.6961,89.6026,89.6868,37858.0
2018-04-30 14:50:00,95.97,96.01,95.92,95.98,32960.0,89.6868,89.7241,89.64,89.6961,32960.0
2018-04-30 15:00:00,95.98,96.03,95.88,95.88,399143.0,89.6961,89.7428,89.6026,89.6026,399143.0
2018-04-30 15:10:00,95.9,96.02,95.89,95.95,42347.0,89.6213,89.7335,89.612,89.6681,42347.0
2018-04-30 15:20:00,95.93,96.0,95.84,95.95,86434.0,89.6494,89.7148,89.5653,89.6681,86434.0
2018-04-30 15:30:00,95.95,96.06,95.93,96.0,70140.0,89.6681,89.7709,89.6494,89.7148,70140.0
2018-04-30 15:40:00,95.99,96.08,95.88,95.99,98740.0,89.7054,89.7895,89.6026,89.7054,98740.0
2018-04-30 15:50:00,96.0,96.01,95.83,95.83,260522.0,89.7148,89.7241,89.5559,89.5559,260522.0
2018-05-01 09:30:00,96.63,96.76,95.37,95.98,117964.0,90.3035,90.425,89.126,89.6961,117964.0
2018-05-01 09:40:00,95.98,96.13,95.59,95.91,79238.0,89.6961,89.8363,89.3316,89.6307,79238.0
2018-05-01 09:50:00,95.96,95.98,94.85,94.95,210295.0,89.6774,89.6961,88.6401,88.7335,210295.0
2018-05-01 10:00:00,95.0,95.1,93.49,93.59,182164.0,88.7803,88.8737,87.3691,87.4626,182164.0
2018-05-01 10:10:00,93.54,93.85,93.03,93.45,119603.0,87.4158,87.7055,86.9392,87.3317,119603.0
2018-05-01 10:20:00,93.45,93.57,93.31,93.45,91076.0,87.3317,87.4439,87.2009,87.3317,91076.0
2018-05-01 10:30:00,93.43,93.76,93.34,93.5,63110.0,87.313,87.6214,87.2289,87.3785,63110.0
2018-05-01 10:40:00,93.51,93.98,93.38,93.94,73677.0,87.3878,87.827,87.2663,87.7897,73677.0
2018-05-01 10:50:00,93.94,93.99,93.51,93.72,61517.0,87.7897,87.8364,87.3878,87.5841,61517.0
2018-05-01 11:00:00,93.69,93.82,93.5,93.56,56440.0,87.556,87.6775,87.3785,87.4345,56440.0
2018-05-01 11:10:00,93.58,93.79,93.58,93.74,58135.0,87.4532,87.6495,87.4532,87.6028,58135.0
2018-05-01 11:20:00,93.74,93.92,93.7,93.73,53153.0,87.6028,87.771,87.5654,87.5934,53153.0
2018-05-01 11:30:00,93.71,94.54,93.66,94.5,77537.0,87.5747,88.3504,87.528,88.313,77537.0
2018-05-01 11:40:00,94.48,94.76,94.1,94.76,73848.0,88.2943,88.556,87.9392,88.556,73848.0
2018-05-01 11:50:00,94.74,94.89,94.57,94.85,61814.0,88.5373,88.6775,88.3784,88.6401,61814.0
2018-05-01 12:00:00,94.84,95.44,94.82,95.32,50779.0,88.6307,89.1915,88.612,89.0793,50779.0
2018-05-01 12:10:00,95.32,95.55,95.26,95.37,35919.0,89.0793,89.2942,89.0232,89.126,35919.0
2018-05-01 12:20:00,95.34,95.37,94.98,95.12,30433.0,89.098,89.126,88.7616,88.8924,30433.0
2018-05-01 12:30:00,95.14,95.27,95.11,95.19,26393.0,88.9111,89.0326,88.8831,88.9578,26393.0
2018-05-01 12:40:00,95.19,95.39,95.11,95.19,19149.0,88.9578,89.1447,88.8831,88.9578,19149.0
2018-05-01 12:50:00,95.17,95.2,94.93,94.95,41946.0,88.9391,88.9672,88.7148,88.7335,41946.0
2018-05-01 13:00:00,94.9,94.97,94.68,94.76,32728.0,88.6868,88.7522,88.4812,88.556,32728.0
2018-05-01 13:10:00,94.75,94.82,94.62,94.68,22182.0,88.5466,88.612,88.4251,88.4812,22182.0
2018-05-01 13:20:00,94.67,94.88,94.53,94.77,27460.0,88.4719,88.6681,88.341,88.5653,27460.0
2018-05-01 13:30:00,94.77,94.86,94.71,94.83,15730.0,88.5653,88.6494,88.5092,88.6214,15730.0
2018-05-01 13:40:00,94.83,95.42,94.82,95.42,15593.0,88.6214,89.1728,88.612,89.1728,15593.0
2018-05-01 13:50:00,95.36,95.48,95.32,95.4,27107.0,89.1167,89.2288,89.0793,89.1541,27107.0
2018-05-01 14:00:00,95.38,95.48,95.29,95.43,63048.0,89.1354,89.2288,89.0513,89.1821,63048.0
2018-05-01 14:10:00,95.42,95.52,95.25,95.5,45332.0,89.1728,89.2662,89.0139,89.2475,45332.0
2018-05-01 14:20:00,95.51,95.55,95.39,95.44,40482.0,89.2569,89.2942,89.1447,89.1915,40482.0
2018-05-01 14:30:00,95.46,95.8,95.43,95.67,37766.0,89.2101,89.5279,89.1821,89.4064,37766.0
2018-05-01 14:40:00,95.69,95.93,95.55,95.74,35301.0,89.4251,89.6494,89.2942,89.4718,35301.0
2018-05-01 14:50:00,95.74,95.8,95.53,95.54,32742.0,89.4718,89.5279,89.2756,89.2849,32742.0
2018-05-01 15:00:00,95.54,96.01,95.46,95.84,61791.0,89.2849,89.7241,89.2101,89.5653,61791.0
2018-05-01 15:10:00,95.86,95.92,95.73,95.73,37011.0,89.584,89.64,89.4625,89.4625,37011.0
2018-05-01 15:20:00,95.76,95.82,95.55,95.65,41946.0,89.4905,89.5466,89.2942,89.3877,41946.0
2018-05-01 15:30:00,95.67,95.68,95.41,95.48,60842.0,89.4064,89.4157,89.1634,89.2288,60842.0
2018-05-01 15:40:00,95.48,95.74,95.46,95.59,82853.0,89.2288,89.4718,89.2101,89.3316,82853.0
2018-05-01 15:50:00,95.61,96.21,95.59,96.12,209341.0,89.3503,89.911,89.3316,89.8269,209341.0
2018-05-02 09:30:00,95.49,96.9,95.27,96.9,78249.0,89.2382,90.5559,89.0326,90.5559,78249.0
2018-05-02 09:40:00,96.98,97.56,96.98,97.38,77751.0,90.6306,91.1727,90.6306,91.0044,77751.0
2018-05-02 09:50:00,97.41,98.23,97.28,98.2,53901.0,91.0325,91.7988,90.911,91.7708,53901.0
2018-05-02 10:00:00,98.18,98.96,98.15,98.78,89019.0,91.7521,92.481,91.724,92.3128,89019.0
2018-05-02 10:10:00,98.78,99.05,98.56,98.98,61991.0,92.3128,92.5651,92.1072,92.4997,61991.0
2018-05-02 10:20:00,98.98,99.19,98.76,99.14,67400.0,92.4997,92.6959,92.2941,92.6492,67400.0
2018-05-02 10:30:00,99.06,99.13,98.66,98.8,29472.0,92.5744,92.6399,92.2006,92.3315,29472.0
2018-05-02 10:40:00,98.77,98.96,98.7,98.88,37163.0,92.3034,92.481,92.238,92.4062,37163.0
2018-05-02 10:50:00,98.87,98.87,98.41,98.62,48181.0,92.3969,92.3969,91.967,92.1633,48181.0
2018-05-02 11:00:00,98.63,99.07,98.63,99.04,41718.0,92.1726,92.5838,92.1726,92.5558,41718.0
2018-05-02 11:10:00,99.03,99.33,98.92,99.05,28903.0,92.5464,92.8268,92.4436,92.5651,28903.0
2018-05-02 11:20:00,99.06,99.15,98.86,98.89,44360.0,92.5744,92.6586,92.3875,92.4156,44360.0
2018-05-02 11:30:00,98.84,98.89,98.59,98.7,39760.0,92.3688,92.4156,92.1352,92.238,39760.0
2018-05-02 11:40:00,98.7,98.71,98.42,98.68,38059.0,92.238,92.2474,91.9763,92.2193,38059.0
2018-05-02 11:50:00,98.66,98.69,98.23,98.26,50508.0,92.2006,92.2287,91.7988,91.8268,50508.0
2018-05-02 12:00:00,98.26,98.43,98.25,98.36,42132.0,91.8268,91.9857,91.8175,91.9203,42132.0
2018-05-02 12:10:00,98.39,98.64,98.3,98.49,77146.0,91.9483,92.1819,91.8642,92.0418,77146.0
2018-05-02 12:20:00,98.49,98.63,98.36,98.6,20324.0,92.0418,92.1726,91.9203,92.1446,20324.0
2018-05-02 12:30:00,98.58,98.63,98.46,98.56,32499.0,92.1259,92.1726,92.0137,92.1072,32499.0
2018-05-02 12:40:00,98.59,98.68,98.53,98.65,22741.0,92.1352,92.2193,92.0791,92.1913,22741.0
2018-05-02 12:50:00,98.68,98.75,98.62,98.71,23462.0,92.2193,92.2847,92.1633,92.2474,23462.0
2018-05-02 13:00:00,98.7,98.78,98.63,98.74,10094.0,92.238,92.3128,92.1726,92.2754,10094.0
2018-05-02 13:10:00,98.75,98.81,98.69,98.76,18145.0,92.2847,92.3408,92.2287,92.2941,18145.0
2018-05-02 13:20:00,98.75,98.77,98.65,98.72,16806.0,92.2847,92.3034,92.1913,92.2567,16806.0
2018-05-02 13:30:00,98.74,98.79,98.7,98.79,14546.0,92.2754,92.3221,92.238,92.3221,14546.0
2018-05-02 13:40:00,98.8,98.8,98.51,98.69,43641.0,92.3315,92.3315,92.0605,92.2287,43641.0
2018-05-02 13:50:00,98.71,98.71,98.49,98.54,29901.0,92.2474,92.2474,92.0418,92.0885,29901.0
2018-05-02 14:00:00,98.54,98.75,98.51,98.74,69464.0,92.0885,92.2847,92.0605,92.2754,69464.0
2018-05-02 14:10:00,98.74,98.75,98.54,98.55,52194.0,92.2754,92.2847,92.0885,92.0978,52194.0
2018-05-02 14:20:00,98.57,98.68,98.55,98.6,27540.0,92.1165,92.2193,92.0978,92.1446,27540.0
2018-05-02 14:30:00,98.6,98.73,98.45,98.48,25912.0,92.1446,92.2661,92.0044,92.0324,25912.0
2018-05-02 14:40:00,98.47,98.62,98.45,98.58,38768.0,92.0231,92.1633,92.0044,92.1259,38768.0
2018-05-02 14:50:00,98.57,98.59,98.3,98.41,51895.0,92.1165,92.1352,91.8642,91.967,51895.0
2018-05-02 15:00:00,98.41,98.42,98.13,98.2,51878.0,91.967,91.9763,91.7053,91.7708,51878.0
2018-05-02 15:10:00,98.2,98.2,97.94,97.98,70775.0,91.7708,91.7708,91.5278,91.5652,70775.0
2018-05-02 15:20:00,97.97,97.99,97.63,97.7,51506.0,91.5558,91.5745,91.2381,91.3035,51506.0
2018-05-02 15:30:00,97.69,97.69,97.5,97.59,85921.0,91.2941,91.2941,91.1166,91.2007,85921.0
2018-05-02 15:40:00,97.59,97.64,97.44,97.44,80623.0,91.2007,91.2474,91.0605,91.0605,80623.0
2018-05-02 15:50:00,97.42,97.75,97.36,97.74,177640.0,91.0418,91.3502,90.9857,91.3409,177640.0
2018-05-03 09:30:00,97.15,97.32,96.65,97.0,108165.0,90.7895,90.9484,90.3222,90.6493,108165.0
2018-05-03 09:40:00,97.02,97.04,96.58,96.81,36986.0,90.668,90.6867,90.2568,90.4718,36986.0
2018-05-03 09:50:00,96.77,97.01,96.44,96.56,49273.0,90.4344,90.6587,90.126,90.2381,49273.0
2018-05-03 10:00:00,96.58,97.74,96.27,96.58,72131.0,90.2568,91.3409,89.9671,90.2568,72131.0
2018-05-03 10:10:00,96.56,96.57,95.61,95.69,50071.0,90.2381,90.2475,89.3503,89.4251,50071.0
2018-05-03 10:20:00,95.69,95.84,94.46,94.66,117056.0,89.4251,89.5653,88.2756,88.4625,117056.0
2018-05-03 10:30:00,94.66,94.8,94.23,94.41,120262.0,88.4625,88.5934,88.0607,88.2289,120262.0
2018-05-03 10:40:00,94.42,95.06,94.41,95.03,43445.0,88.2382,88.8363,88.2289,88.8083,43445.0
2018-05-03 10:50:00,95.05,95.05,94.7,94.95,70231.0,88.827,88.827,88.4999,88.7335,70231.0
2018-05-03 11:00:00,94.95,95.45,94.81,95.45,30869.0,88.7335,89.2008,88.6027,89.2008,30869.0
2018-05-03 11:10:00,95.43,95.5,95.21,95.3,36106.0,89.1821,89.2475,88.9765,89.0606,36106.0
2018-05-03 11:20:00,95.3,95.38,95.19,95.31,24273.0,89.0606,89.1354,88.9578,89.07,24273.0
2018-05-03 11:30:00,95.31,95.36,95.11,95.22,23054.0,89.07,89.1167,88.8831,88.9859,23054.0
2018-05-03 11:40:00,95.21,95.31,95.08,95.27,21899.0,88.9765,89.07,88.855,89.0326,21899.0
2018-05-03 11:50:00,95.35,95.67,95.35,95.59,41558.0,89.1073,89.4064,89.1073,89.3316,41558.0
2018-05-03 12:00:00,95.6,95.66,95.49,95.49,25874.0,89.341,89.397,89.2382,89.2382,25874.0
2018-05-03 12:10:00,95.5,95.6,95.42,95.49,19185.0,89.2475,89.341,89.1728,89.2382,19185.0
2018-05-03 12:20:00,95.49,95.61,95.36,95.4,22110.0,89.2382,89.3503,89.1167,89.1541,22110.0
2018-05-03 12:30:00,95.41,95.8,95.41,95.77,33798.0,89.1634,89.5279,89.1634,89.4998,33798.0
2018-05-03 12:40:00,95.77,95.96,95.7,95.95,28047.0,89.4998,89.6774,89.4344,89.6681,28047.0
2018-05-03 12:50:00,95.93,96.31,95.89,96.18,30658.0,89.6494,90.0045,89.612,89.883,30658.0
2018-05-03 13:00:00,96.18,96.35,96.15,96.31,43564.0,89.883,90.0419,89.855,90.0045,43564.0
2018-05-03 13:10:00,96.28,96.36,96.12,96.3,17738.0,89.9765,90.0512,89.8269,89.9951,17738.0
2018-05-03 13:20:00,96.33,96.56,96.26,96.41,32340.0,90.0232,90.2381,89.9578,90.0979,32340.0
2018-05-03 13:30:00,96.44,96.53,96.32,96.45,44431.0,90.126,90.2101,90.0138,90.1353,44431.0
2018-05-03 13:40:00,96.44,96.5,96.22,96.25,20997.0,90.126,90.1821,89.9204,89.9484,20997.0
2018-05-03 13:50:00,96.25,96.29,96.14,96.19,24921.0,89.9484,89.9858,89.8456,89.8923,24921.0
2018-05-03 14:00:00,96.16,96.28,96.09,96.23,22898.0,89.8643,89.9765,89.7989,89.9297,22898.0
2018-05-03 14:10:00,96.22,96.26,96.0,96.0,24208.0,89.9204,89.9578,89.7148,89.7148,24208.0
2018-05-03 14:20:00,95.99,96.12,95.96,96.12,22892.0,89.7054,89.8269,89.6774,89.8269,22892.0
2018-05-03 14:30:00,96.14,96.36,96.14,96.21,29090.0,89.8456,90.0512,89.8456,89.911,29090.0
2018-05-03 14:40:00,96.18,96.24,95.94,95.94,35794.0,89.883,89.9391,89.6587,89.6587,35794.0
2018-05-03 14:50:00,95.93,96.05,95.86,96.02,26261.0,89.6494,89.7615,89.584,89.7335,26261.0
2018-05-03 15:00:00,96.03,96.05,95.81,95.83,39149.0,89.7428,89.7615,89.5372,89.5559,39149.0
2018-05-03 15:10:00,95.83,96.9,95.79,95.86,36531.0,89.5559,90.5559,89.5185,89.584,36531.0
2018-05-03 15:20:00,95.87,95.91,95.78,95.84,41095.0,89.5933,89.6307,89.5092,89.5653,41095.0
2018-05-03 15:30:00,95.85,96.16,95.85,96.05,49860.0,89.5746,89.8643,89.5746,89.7615,49860.0
2018-05-03 15:40:00,96.05,96.07,95.75,95.75,112632.0,89.7615,89.7802,89.4812,89.4812,112632.0
2018-05-03 15:50:00,95.75,95.86,95.64,95.84,179437.0,89.4812,89.584,89.3784,89.5653,179437.0
2018-05-04 09:30:00,96.24,96.56,95.56,96.2,76114.0,89.9391,90.2381,89.3036,89.9017,76114.0
2018-05-04 09:40:00,96.21,96.21,95.81,96.12,33481.0,89.911,89.911,89.5372,89.8269,33481.0
2018-05-04 09:50:00,96.12,96.15,95.82,95.95,18939.0,89.8269,89.855,89.5466,89.6681,18939.0
2018-05-04 10:00:00,95.99,96.27,95.83,96.27,28865.0,89.7054,89.9671,89.5559,89.9671,28865.0
2018-05-04 10:10:00,96.23,96.34,96.02,96.04,31937.0,89.9297,90.0325,89.7335,89.7522,31937.0
2018-05-04 10:20:00,96.14,96.4,96.12,96.32,35925.0,89.8456,90.0886,89.8269,90.0138,35925.0
2018-05-04 10:30:00,96.35,96.37,96.24,96.33,28722.0,90.0419,90.0606,89.9391,90.0232,28722.0
2018-05-04 10:40:00,96.37,96.67,96.3,96.51,19546.0,90.0606,90.3409,89.9951,90.1914,19546.0
2018-05-04 10:50:00,96.56,96.67,96.41,96.62,20202.0,90.2381,90.3409,90.0979,90.2942,20202.0
2018-05-04 11:00:00,96.63,96.66,96.49,96.58,17528.0,90.3035,90.3316,90.1727,90.2568,17528.0
2018-05-04 11:10:00,96.62,97.0,96.56,97.0,31716.0,90.2942,90.6493,90.2381,90.6493,31716.0
2018-05-04 11:20:00,97.0,97.05,96.89,96.95,35502.0,90.6493,90.696,90.5465,90.6026,35502.0
2018-05-04 11:30:00,96.97,97.07,96.87,96.87,31712.0,90.6213,90.7147,90.5278,90.5278,31712.0
2018-05-04 11:40:00,96.86,97.02,96.83,96.83,13094.0,90.5185,90.668,90.4904,90.4904,13094.0
2018-05-04 11:50:00,96.84,97.1,96.77,97.07,25466.0,90.4998,90.7428,90.4344,90.7147,25466.0
2018-05-04 12:00:00,97.08,97.09,96.92,96.97,34046.0,90.7241,90.7334,90.5746,90.6213,34046.0
2018-05-04 12:10:00,97.0,97.26,97.0,97.26,17904.0,90.6493,90.8923,90.6493,90.8923,17904.0
2018-05-04 12:20:00,97.28,97.29,97.0,97.0,38271.0,90.911,90.9203,90.6493,90.6493,38271.0
2018-05-04 12:30:00,96.99,97.3,96.99,97.27,14978.0,90.64,90.9297,90.64,90.9016,14978.0
2018-05-04 12:40:00,97.27,97.38,97.24,97.3,24347.0,90.9016,91.0044,90.8736,90.9297,24347.0
2018-05-04 12:50:00,97.3,97.33,97.23,97.3,15778.0,90.9297,90.9577,90.8643,90.9297,15778.0
2018-05-04 13:00:00,97.3,97.34,97.27,97.3,21716.0,90.9297,90.9671,90.9016,90.9297,21716.0
2018-05-04 13:10:00,97.31,97.31,97.25,97.27,19753.0,90.939,90.939,90.8829,90.9016,19753.0
2018-05-04 13:20:00,97.27,97.27,97.14,97.19,42212.0,90.9016,90.9016,90.7801,90.8269,42212.0
2018-05-04 13:30:00,97.18,97.27,97.09,97.2,46500.0,90.8175,90.9016,90.7334,90.8362,46500.0
2018-05-04 13:40:00,97.22,97.28,97.13,97.17,19151.0,90.8549,90.911,90.7708,90.8082,19151.0
2018-05-04 13:50:00,97.19,97.22,97.13,97.2,20693.0,90.8269,90.8549,90.7708,90.8362,20693.0
2018-05-04 14:00:00,97.19,97.4,97.18,97.38,16064.0,90.8269,91.0231,90.8175,91.0044,16064.0
2018-05-04 14:10:00,97.37,97.37,97.28,97.29,21999.0,90.9951,90.9951,90.911,90.9203,21999.0
2018-05-04 14:20:00,97.3,97.53,97.3,97.53,15598.0,90.9297,91.1446,90.9297,91.1446,15598.0
2018-05-04 14:30:00,97.53,97.56,97.45,97.55,17831.0,91.1446,91.1727,91.0699,91.1633,17831.0
2018-05-04 14:40:00,97.54,97.67,97.54,97.6,26942.0,91.154,91.2755,91.154,91.21,26942.0
2018-05-04 14:50:00,97.62,97.67,97.5,97.52,18867.0,91.2287,91.2755,91.1166,91.1353,18867.0
2018-05-04 15:00:00,97.54,97.57,97.47,97.55,30771.0,91.154,91.182,91.0885,91.1633,30771.0
2018-05-04 15:10:00,97.55,97.64,97.55,97.64,29028.0,91.1633,91.2474,91.1633,91.2474,29028.0
2018-05-04 15:20:00,97.61,97.72,97.5,97.69,34412.0,91.2194,91.3222,91.1166,91.2941,34412.0
2018-05-04 15:30:00,97.68,97.68,97.44,97.48,36318.0,91.2848,91.2848,91.0605,91.0979,36318.0
2018-05-04 15:40:00,97.49,97.6,97.48,97.48,49716.0,91.1072,91.21,91.0979,91.0979,49716.0
2018-05-04 15:50:00,97.47,97.57,97.43,97.53,151288.0,91.0885,91.182,91.0512,91.1446,151288.0
2018-05-07 09:30:00,97.66,97.94,97.25,97.75,32920.0,91.2661,91.5278,90.8829,91.3502,32920.0
2018-05-07 09:40:00,97.75,97.91,97.66,97.91,24306.0,91.3502,91.4997,91.2661,91.4997,24306.0
2018-05-07 09:50:00,97.92,98.19,97.91,98.19,39298.0,91.5091,91.7614,91.4997,91.7614,39298.0
2018-05-07 10:00:00,98.2,98.2,97.75,97.83,13011.0,91.7708,91.7708,91.3502,91.425,13011.0
2018-05-07 10:10:00,97.81,97.82,97.54,97.56,11072.0,91.4063,91.4156,91.154,91.1727,11072.0
2018-05-07 10:20:00,97.58,97.67,97.45,97.55,16250.0,91.1913,91.2755,91.0699,91.1633,16250.0
2018-05-07 10:30:00,97.55,97.68,97.31,97.33,12390.0,91.1633,91.2848,90.939,90.9577,12390.0
2018-05-07 10:40:00,97.38,97.56,97.27,97.56,95421.0,91.0044,91.1727,90.9016,91.1727,95421.0
2018-05-07 10:50:00,97.59,97.75,97.54,97.74,22419.0,91.2007,91.3502,91.154,91.3409,22419.0
2018-05-07 11:00:00,97.74,97.79,97.6,97.71,13462.0,91.3409,91.3876,91.21,91.3128,13462.0
2018-05-07 11:10:00,97.71,97.71,97.58,97.6,10970.0,91.3128,91.3128,91.1913,91.21,10970.0
2018-05-07 11:20:00,97.63,97.7,97.46,97.59,18583.0,91.2381,91.3035,91.0792,91.2007,18583.0
2018-05-07 11:30:00,97.57,97.65,97.43,97.63,9403.0,91.182,91.2568,91.0512,91.2381,9403.0
2018-05-07 11:40:00,97.62,97.68,97.45,97.55,42123.0,91.2287,91.2848,91.0699,91.1633,42123.0
2018-05-07 11:50:00,97.56,97.69,97.52,97.56,10982.0,91.1727,91.2941,91.1353,91.1727,10982.0
2018-05-07 12:00:00,97.57,97.78,97.56,97.73,11691.0,91.182,91.3782,91.1727,91.3315,11691.0
2018-05-07 12:10:00,97.74,97.85,97.72,97.79,25321.0,91.3409,91.4437,91.3222,91.3876,25321.0
2018-05-07 12:20:00,97.79,97.81,97.7,97.81,4332.0,91.3876,91.4063,91.3035,91.4063,4332.0
2018-05-07 12:30:00,97.81,97.83,97.72,97.79,10155.0,91.4063,91.425,91.3222,91.3876,10155.0
2018-05-07 12:40:00,97.79,97.94,97.77,97.93,8891.0,91.3876,91.5278,91.3689,91.5184,8891.0
2018-05-07 12:50:00,97.94,98.05,97.93,97.98,49109.0,91.5278,91.6306,91.5184,91.5652,49109.0
2018-05-07 13:00:00,97.98,98.06,97.83,97.83,50104.0,91.5652,91.6399,91.425,91.425,50104.0
2018-05-07 13:10:00,97.84,97.84,97.69,97.74,5890.0,91.4343,91.4343,91.2941,91.3409,5890.0
2018-05-07 13:20:00,97.77,97.88,97.77,97.86,15349.0,91.3689,91.4717,91.3689,91.453,15349.0
2018-05-07 13:30:00,97.86,97.9,97.75,97.79,8580.0,91.453,91.4904,91.3502,91.3876,8580.0
2018-05-07 13:40:00,97.8,97.83,97.76,97.77,8365.0,91.3969,91.425,91.3596,91.3689,8365.0
2018-05-07 13:50:00,97.73,97.9,97.73,97.9,7766.0,91.3315,91.4904,91.3315,91.4904,7766.0
2018-05-07 14:00:00,97.91,97.92,97.83,97.85,9037.0,91.4997,91.5091,91.425,91.4437,9037.0
2018-05-07 14:10:00,97.88,97.99,97.86,97.95,13539.0,91.4717,91.5745,91.453,91.5371,13539.0
2018-05-07 14:20:00,97.97,98.03,97.95,97.99,19872.0,91.5558,91.6119,91.5371,91.5745,19872.0
2018-05-07 14:30:00,97.98,98.03,97.92,97.94,18033.0,91.5652,91.6119,91.5091,91.5278,18033.0
2018-05-07 14:40:00,97.96,98.04,97.89,97.99,10086.0,91.5465,91.6212,91.481,91.5745,10086.0
2018-05-07 14:50:00,97.98,97.98,97.88,97.92,10391.0,91.5652,91.5652,91.4717,91.5091,10391.0
2018-05-07 15:00:00,97.92,97.92,97.75,97.78,34957.0,91.5091,91.5091,91.3502,91.3782,34957.0
2018-05-07 15:10:00,97.79,97.8,97.55,97.56,29869.0,91.3876,91.3969,91.1633,91.1727,29869.0
2018-05-07 15:20:00,97.56,97.56,97.35,97.5,41298.0,91.1727,91.1727,90.9764,91.1166,41298.0
2018-05-07 15:30:00,97.51,97.6,97.5,97.56,46578.0,91.1259,91.21,91.1166,91.1727,46578.0
2018-05-07 15:40:00,97.56,97.59,97.49,97.56,33418.0,91.1727,91.2007,91.1072,91.1727,33418.0
2018-05-07 15:50:00,97.56,97.63,97.43,97.62,75647.0,91.1727,91.2381,91.0512,91.2287,75647.0
2018-05-08 09:30:00,97.92,97.97,97.53,97.56,39176.0,91.5091,91.5558,91.1446,91.1727,39176.0
2018-05-08 09:40:00,97.63,97.76,97.48,97.55,47840.0,91.2381,91.3596,91.0979,91.1633,47840.0
2018-05-08 09:50:00,97.55,97.81,97.5,97.64,31459.0,91.1633,91.4063,91.1166,91.2474,31459.0
2018-05-08 10:00:00,97.64,97.65,97.2,97.37,44555.0,91.2474,91.2568,90.8362,90.9951,44555.0
2018-05-08 10:10:00,97.46,97.58,97.33,97.58,17705.0,91.0792,91.1913,90.9577,91.1913,17705.0
2018-05-08 10:20:00,97.58,97.58,97.29,97.39,22617.0,91.1913,91.1913,90.9203,91.0138,22617.0
2018-05-08 10:30:00,97.39,97.6,97.36,97.56,37765.0,91.0138,91.21,90.9857,91.1727,37765.0
2018-05-08 10:40:00,97.56,97.63,97.47,97.49,14790.0,91.1727,91.2381,91.0885,91.1072,14790.0
2018-05-08 10:50:00,97.47,97.66,97.47,97.52,20605.0,91.0885,91.2661,91.0885,91.1353,20605.0
2018-05-08 11:00:00,97.53,97.7,97.45,97.47,41025.0,91.1446,91.3035,91.0699,91.0885,41025.0
2018-05-08 11:10:00,97.46,97.71,97.4,97.58,20907.0,91.0792,91.3128,91.0231,91.1913,20907.0
2018-05-08 11:20:00,97.58,97.7,97.49,97.61,22103.0,91.1913,91.3035,91.1072,91.2194,22103.0
2018-05-08 11:30:00,97.59,97.62,97.32,97.36,21679.0,91.2007,91.2287,90.9484,90.9857,21679.0
2018-05-08 11:40:00,97.35,97.52,97.29,97.44,16912.0,90.9764,91.1353,90.9203,91.0605,16912.0
2018-05-08 11:50:00,97.41,97.41,97.21,97.23,19090.0,91.0325,91.0325,90.8456,90.8643,19090.0
2018-05-08 12:00:00,97.22,97.25,96.92,96.99,25171.0,90.8549,90.8829,90.5746,90.64,25171.0
2018-05-08 12:10:00,96.99,97.07,96.95,97.04,21270.0,90.64,90.7147,90.6026,90.6867,21270.0
2018-05-08 12:20:00,97.06,97.15,97.02,97.11,13781.0,90.7054,90.7895,90.668,90.7521,13781.0
2018-05-08 12:30:00,97.12,97.26,97.12,97.25,14621.0,90.7615,90.8923,90.7615,90.8829,14621.0
2018-05-08 12:40:00,97.26,97.48,97.26,97.44,15422.0,90.8923,91.0979,90.8923,91.0605,15422.0
2018-05-08 12:50:00,97.43,97.44,97.35,97.35,40183.0,91.0512,91.0605,90.9764,90.9764,40183.0
2018-05-08 13:00:00,97.35,97.45,97.27,97.27,60148.0,90.9764,91.0699,90.9016,90.9016,60148.0
2018-05-08 13:10:00,97.26,97.42,97.25,97.27,72350.0,90.8923,91.0418,90.8829,90.9016,72350.0
2018-05-08 13:20:00,97.27,97.38,97.24,97.33,14541.0,90.9016,91.0044,90.8736,90.9577,14541.0
2018-05-08 13:30:00,97.33,97.37,97.29,97.37,14757.0,90.9577,90.9951,90.9203,90.9951,14757.0
2018-05-08 13:40:00,97.37,97.39,97.29,97.39,13286.0,90.9951,91.0138,90.9203,91.0138,13286.0
2018-05-08 13:50:00,97.4,97.52,97.4,97.44,21610.0,91.0231,91.1353,91.0231,91.0605,21610.0
2018-05-08 14:00:00,97.44,97.5,97.37,97.41,28378.0,91.0605,91.1166,90.9951,91.0325,28378.0
2018-05-08 14:10:00,97.4,97.61,97.38,97.48,52527.0,91.0231,91.2194,91.0044,91.0979,52527.0
2018-05-08 14:20:00,97.47,97.61,97.42,97.51,34089.0,91.0885,91.2194,91.0418,91.1259,34089.0
2018-05-08 14:30:00,97.5,97.7,97.49,97.5,31739.0,91.1166,91.3035,91.1072,91.1166,31739.0
2018-05-08 14:40:00,97.49,97.52,97.34,97.52,27169.0,91.1072,91.1353,90.9671,91.1353,27169.0
2018-05-08 14:50:00,97.53,97.53,97.35,97.36,35342.0,91.1446,91.1446,90.9764,90.9857,35342.0
2018-05-08 15:00:00,97.36,97.46,97.29,97.45,78743.0,90.9857,91.0792,90.9203,91.0699,78743.0
2018-05-08 15:10:00,97.44,97.58,97.36,97.4,163050.0,91.0605,91.1913,90.9857,91.0231,163050.0
2018-05-08 15:20:00,97.4,97.4,97.23,97.24,23851.0,91.0231,91.0231,90.8643,90.8736,23851.0
2018-05-08 15:30:00,97.22,97.42,97.22,97.38,38197.0,90.8549,91.0418,90.8549,91.0044,38197.0
2018-05-08 15:40:00,97.38,97.42,97.27,97.38,50117.0,91.0044,91.0418,90.9016,91.0044,50117.0
2018-05-08 15:50:00,97.38,97.44,97.33,97.39,129922.0,91.0044,91.0605,90.9577,91.0138,129922.0
2018-05-09 09:30:00,97.37,97.57,97.2,97.41,16779.0,90.9951,91.182,90.8362,91.0325,16779.0
2018-05-09 09:40:00,97.4,97.57,97.06,97.57,23422.0,91.0231,91.182,90.7054,91.182,23422.0
2018-05-09 09:50:00,97.58,97.59,97.15,97.3,16497.0,91.1913,91.2007,90.7895,90.9297,16497.0
2018-05-09 10:00:00,97.25,97.47,97.15,97.42,23299.0,90.8829,91.0885,90.7895,91.0418,23299.0
2018-05-09 10:10:00,97.42,97.87,97.36,97.68,24547.0,91.0418,91.4624,90.9857,91.2848,24547.0
2018-05-09 10:20:00,97.7,97.75,97.51,97.63,18537.0,91.3035,91.3502,91.1259,91.2381,18537.0
2018-05-09 10:30:00,97.63,97.65,97.3,97.39,23261.0,91.2381,91.2568,90.9297,91.0138,23261.0
2018-05-09 10:40:00,97.42,97.76,97.42,97.76,18889.0,91.0418,91.3596,91.0418,91.3596,18889.0
2018-05-09 10:50:00,97.76,97.76,97.62,97.73,22705.0,91.3596,91.3596,91.2287,91.3315,22705.0
2018-05-09 11:00:00,97.74,97.86,97.6,97.75,50766.0,91.3409,91.453,91.21,91.3502,50766.0
2018-05-09 11:10:00,97.75,97.92,97.72,97.83,41762.0,91.3502,91.5091,91.3222,91.425,41762.0
2018-05-09 11:20:00,97.82,98.07,97.78,98.02,28291.0,91.4156,91.6493,91.3782,91.6025,28291.0
2018-05-09 11:30:00,98.02,98.38,98.01,98.36,59460.0,91.6025,91.939,91.5932,91.9203,59460.0
2018-05-09 11:40:00,98.4,98.62,98.2,98.2,195996.0,91.9577,92.1633,91.7708,91.7708,195996.0
2018-05-09 11:50:00,98.19,98.39,98.12,98.39,22355.0,91.7614,91.9483,91.696,91.9483,22355.0
2018-05-09 12:00:00,98.4,98.47,98.39,98.47,19097.0,91.9577,92.0231,91.9483,92.0231,19097.0
2018-05-09 12:10:00,98.48,98.71,98.46,98.58,28215.0,92.0324,92.2474,92.0137,92.1259,28215.0
2018-05-09 12:20:00,98.6,98.9,98.52,98.87,21302.0,92.1446,92.4249,92.0698,92.3969,21302.0
2018-05-09 12:30:00,98.9,99.05,98.85,98.96,87484.0,92.4249,92.5651,92.3782,92.481,87484.0
2018-05-09 12:40:00,98.95,99.37,98.95,99.37,55155.0,92.4716,92.8641,92.4716,92.8641,55155.0
2018-05-09 12:50:00,99.39,99.46,99.28,99.33,38189.0,92.8828,92.9483,92.78,92.8268,38189.0
2018-05-09 13:00:00,99.35,99.51,99.34,99.45,34769.0,92.8455,92.995,92.8361,92.9389,34769.0
2018-05-09 13:10:00,99.44,99.73,99.42,99.72,38912.0,92.9296,93.2006,92.9109,93.1912,38912.0
2018-05-09 13:20:00,99.7,99.92,99.52,99.56,34808.0,93.1725,93.3781,93.0043,93.0417,34808.0
2018-05-09 13:30:00,99.54,99.8,99.54,99.8,28697.0,93.023,93.266,93.023,93.266,28697.0
2018-05-09 13:40:00,99.81,100.0,99.77,99.95,30519.0,93.2753,93.4529,93.238,93.4062,30519.0
2018-05-09 13:50:00,99.96,100.0,99.6,99.85,50507.0,93.4155,93.4529,93.0791,93.3127,50507.0
2018-05-09 14:00:00,99.86,100.16,99.81,100.16,43999.0,93.3221,93.6024,93.2753,93.6024,43999.0
2018-05-09 14:10:00,100.14,100.31,100.14,100.2,33999.0,93.5837,93.7426,93.5837,93.6398,33999.0
2018-05-09 14:20:00,100.2,100.2,99.87,99.96,23739.0,93.6398,93.6398,93.3314,93.4155,23739.0
2018-05-09 14:30:00,99.97,100.03,99.83,99.95,22581.0,93.4249,93.4809,93.294,93.4062,22581.0
2018-05-09 14:40:00,99.94,100.0,99.92,100.0,15602.0,93.3968,93.4529,93.3781,93.4529,15602.0
2018-05-09 14:50:00,100.0,100.0,99.85,99.95,21061.0,93.4529,93.4529,93.3127,93.4062,21061.0
2018-05-09 15:00:00,99.96,100.05,99.95,99.95,29059.0,93.4155,93.4996,93.4062,93.4062,29059.0
2018-05-09 15:10:00,99.91,100.05,99.91,99.97,25332.0,93.3688,93.4996,93.3688,93.4249,25332.0
2018-05-09 15:20:00,99.95,100.01,99.91,99.95,45153.0,93.4062,93.4622,93.3688,93.4062,45153.0
2018-05-09 15:30:00,99.96,100.13,99.95,100.13,59660.0,93.4155,93.5744,93.4062,93.5744,59660.0
2018-05-09 15:40:00,100.11,100.18,100.0,100.15,103503.0,93.5557,93.6211,93.4529,93.5931,103503.0
2018-05-09 15:50:00,100.14,100.18,100.07,100.1,149823.0,93.5837,93.6211,93.5183,93.5464,149823.0
2018-05-10 09:30:00,100.52,100.76,100.25,100.45,36815.0,93.9389,94.1631,93.6865,93.8734,36815.0
2018-05-10 09:40:00,100.5,100.78,100.48,100.72,12964.0,93.9202,94.1818,93.9015,94.1258,12964.0
2018-05-10 09:50:00,100.72,100.99,100.62,100.83,19110.0,94.1258,94.3781,94.0323,94.2286,19110.0
2018-05-10 10:00:00,100.79,100.82,100.42,100.42,44702.0,94.1912,94.2192,93.8454,93.8454,44702.0
2018-05-10 10:10:00,100.45,100.59,100.34,100.37,35042.0,93.8734,94.0043,93.7706,93.7987,35042.0
2018-05-10 10:20:00,100.37,100.48,100.29,100.48,41272.0,93.7987,93.9015,93.7239,93.9015,41272.0
2018-05-10 10:30:00,100.47,100.88,100.44,100.67,23693.0,93.8921,94.2753,93.8641,94.079,23693.0
2018-05-10 10:40:00,100.63,100.81,100.61,100.78,15550.0,94.0417,94.2099,94.023,94.1818,15550.0
2018-05-10 10:50:00,100.78,100.89,100.66,100.67,15413.0,94.1818,94.2846,94.0697,94.079,15413.0
2018-05-10 11:00:00,100.66,100.84,100.66,100.82,20880.0,94.0697,94.2379,94.0697,94.2192,20880.0
2018-05-10 11:10:00,100.86,101.1,100.86,101.1,19646.0,94.2566,94.4809,94.2566,94.4809,19646.0
2018-05-10 11:20:00,101.1,101.26,101.09,101.21,20561.0,94.4809,94.6304,94.4715,94.5837,20561.0
2018-05-10 11:30:00,101.22,101.22,101.03,101.17,18624.0,94.593,94.593,94.4155,94.5463,18624.0
2018-05-10 11:40:00,101.2,101.42,101.08,101.18,25929.0,94.5743,94.7799,94.4622,94.5556,25929.0
2018-05-10 11:50:00,101.2,101.53,101.19,101.52,27932.0,94.5743,94.8827,94.565,94.8734,27932.0
2018-05-10 12:00:00,101.5,101.66,101.47,101.62,29570.0,94.8547,95.0042,94.8267,94.9668,29570.0
2018-05-10 12:10:00,101.57,101.66,101.52,101.59,14645.0,94.9201,95.0042,94.8734,94.9388,14645.0
2018-05-10 12:20:00,101.58,101.68,101.46,101.65,10475.0,94.9295,95.0229,94.8173,94.9949,10475.0
2018-05-10 12:30:00,101.65,101.87,101.62,101.65,56307.0,94.9949,95.2005,94.9668,94.9949,56307.0
2018-05-10 12:40:00,101.61,101.69,101.6,101.62,15436.0,94.9575,95.0323,94.9481,94.9668,15436.0
2018-05-10 12:50:00,101.61,101.62,101.52,101.57,10959.0,94.9575,94.9668,94.8734,94.9201,10959.0
2018-05-10 13:00:00,101.55,101.67,101.55,101.65,16279.0,94.9014,95.0136,94.9014,94.9949,16279.0
2018-05-10 13:10:00,101.65,101.66,101.52,101.54,33957.0,94.9949,95.0042,94.8734,94.8921,33957.0
2018-05-10 13:20:00,101.56,101.65,101.51,101.53,10318.0,94.9108,94.9949,94.864,94.8827,10318.0
2018-05-10 13:30:00,101.51,101.51,101.36,101.36,8009.0,94.864,94.864,94.7239,94.7239,8009.0
2018-05-10 13:40:00,101.33,101.38,101.25,101.34,28006.0,94.6958,94.7426,94.6211,94.7052,28006.0
2018-05-10 13:50:00,101.32,101.44,101.32,101.39,11860.0,94.6865,94.7986,94.6865,94.7519,11860.0
2018-05-10 14:00:00,101.41,101.41,101.26,101.38,15481.0,94.7706,94.7706,94.6304,94.7426,15481.0
2018-05-10 14:10:00,101.38,101.41,101.28,101.3,31030.0,94.7426,94.7706,94.6491,94.6678,31030.0
2018-05-10 14:20:00,101.3,101.42,101.26,101.36,19169.0,94.6678,94.7799,94.6304,94.7239,19169.0
2018-05-10 14:30:00,101.36,101.37,101.07,101.1,35154.0,94.7239,94.7332,94.4528,94.4809,35154.0
2018-05-10 14:40:00,101.1,101.34,101.08,101.32,15870.0,94.4809,94.7052,94.4622,94.6865,15870.0
2018-05-10 14:50:00,101.32,101.34,101.2,101.31,19738.0,94.6865,94.7052,94.5743,94.6771,19738.0
2018-05-10 15:00:00,101.33,101.42,101.24,101.37,31813.0,94.6958,94.7799,94.6117,94.7332,31813.0
2018-05-10 15:10:00,101.37,101.43,101.24,101.27,32947.0,94.7332,94.7893,94.6117,94.6398,32947.0
2018-05-10 15:20:00,101.28,101.42,101.28,101.34,38894.0,94.6491,94.7799,94.6491,94.7052,38894.0
2018-05-10 15:30:00,101.32,101.49,101.25,101.47,50039.0,94.6865,94.8454,94.6211,94.8267,50039.0
2018-05-10 15:40:00,101.47,101.47,101.3,101.4,61009.0,94.8267,94.8267,94.6678,94.7612,61009.0
2018-05-10 15:50:00,101.39,101.56,101.21,101.46,304599.0,94.7519,94.9108,94.5837,94.8173,304599.0
2018-05-11 09:30:00,101.36,102.22,101.16,102.04,96050.0,94.7239,95.5276,94.537,95.3593,96050.0
2018-05-11 09:40:00,102.02,102.23,101.92,101.94,26302.0,95.3407,95.5369,95.2472,95.2659,26302.0
2018-05-11 09:50:00,102.02,102.02,101.74,101.8,30823.0,95.3407,95.3407,95.079,95.1351,30823.0
2018-05-11 10:00:00,101.78,102.06,101.73,101.81,109954.0,95.1164,95.378,95.0696,95.1444,109954.0
2018-05-11 10:10:00,101.79,101.85,101.52,101.57,26895.0,95.1257,95.1818,94.8734,94.9201,26895.0
2018-05-11 10:20:00,101.54,101.8,101.53,101.59,41774.0,94.8921,95.1351,94.8827,94.9388,41774.0
2018-05-11 10:30:00,101.59,101.87,101.54,101.68,23077.0,94.9388,95.2005,94.8921,95.0229,23077.0
2018-05-11 10:40:00,101.67,101.76,101.6,101.65,30193.0,95.0136,95.0977,94.9481,94.9949,30193.0
2018-05-11 10:50:00,101.65,101.66,101.5,101.55,29801.0,94.9949,95.0042,94.8547,94.9014,29801.0
2018-05-11 11:00:00,101.56,101.68,101.4,101.44,23104.0,94.9108,95.0229,94.7612,94.7986,23104.0
2018-05-11 11:10:00,101.41,101.41,101.11,101.32,32923.0,94.7706,94.7706,94.4902,94.6865,32923.0
2018-05-11 11:20:00,101.34,101.46,101.3,101.43,14757.0,94.7052,94.8173,94.6678,94.7893,14757.0
2018-05-11 11:30:00,101.45,101.64,101.44,101.6,16805.0,94.808,94.9855,94.7986,94.9481,16805.0
2018-05-11 11:40:00,101.61,101.78,101.57,101.63,38932.0,94.9575,95.1164,94.9201,94.9762,38932.0
2018-05-11 11:50:00,101.62,101.7,101.45,101.64,23701.0,94.9668,95.0416,94.808,94.9855,23701.0
2018-05-11 12:00:00,101.64,101.71,101.55,101.7,15051.0,94.9855,95.0509,94.9014,95.0416,15051.0
2018-05-11 12:10:00,101.7,101.77,101.68,101.7,17298.0,95.0416,95.107,95.0229,95.0416,17298.0
2018-05-11 12:20:00,101.7,101.73,101.58,101.69,19414.0,95.0416,95.0696,94.9295,95.0323,19414.0
2018-05-11 12:30:00,101.67,101.67,101.48,101.61,14454.0,95.0136,95.0136,94.836,94.9575,14454.0
2018-05-11 12:40:00,101.61,101.65,101.59,101.65,11171.0,94.9575,94.9949,94.9388,94.9949,11171.0
2018-05-11 12:50:00,101.68,101.71,101.57,101.64,18027.0,95.0229,95.0509,94.9201,94.9855,18027.0
2018-05-11 13:00:00,101.64,101.71,101.59,101.7,11868.0,94.9855,95.0509,94.9388,95.0416,11868.0
2018-05-11 13:10:00,101.7,101.73,101.63,101.66,20326.0,95.0416,95.0696,94.9762,95.0042,20326.0
2018-05-11 13:20:00,101.67,101.72,101.61,101.66,11833.0,95.0136,95.0603,94.9575,95.0042,11833.0
2018-05-11 13:30:00,101.67,101.74,101.64,101.67,14386.0,95.0136,95.079,94.9855,95.0136,14386.0
2018-05-11 13:40:00,101.68,101.72,101.67,101.7,22341.0,95.0229,95.0603,95.0136,95.0416,22341.0
2018-05-11 13:50:00,101.7,101.7,101.65,101.68,17972.0,95.0416,95.0416,94.9949,95.0229,17972.0
2018-05-11 14:00:00,101.69,101.71,101.44,101.44,25741.0,95.0323,95.0509,94.7986,94.7986,25741.0
2018-05-11 14:10:00,101.43,101.48,101.0,101.45,73136.0,94.7893,94.836,94.3874,94.808,73136.0
2018-05-11 14:20:00,101.45,101.84,101.45,101.8,41405.0,94.808,95.1724,94.808,95.1351,41405.0
2018-05-11 14:30:00,101.79,101.89,101.73,101.85,17887.0,95.1257,95.2192,95.0696,95.1818,17887.0
2018-05-11 14:40:00,101.84,101.99,101.76,101.76,15073.0,95.1724,95.3126,95.0977,95.0977,15073.0
2018-05-11 14:50:00,101.78,101.98,101.74,101.96,52232.0,95.1164,95.3033,95.079,95.2846,52232.0
2018-05-11 15:00:00,101.96,101.98,101.78,101.83,53747.0,95.2846,95.3033,95.1164,95.1631,53747.0
2018-05-11 15:10:00,101.82,101.89,101.78,101.86,28101.0,95.1537,95.2192,95.1164,95.1911,28101.0
2018-05-11 15:20:00,101.87,101.92,101.79,101.9,30617.0,95.2005,95.2472,95.1257,95.2285,30617.0
2018-05-11 15:30:00,101.9,102.06,101.9,101.99,35651.0,95.2285,95.378,95.2285,95.3126,35651.0
2018-05-11 15:40:00,101.99,101.99,101.76,101.77,58715.0,95.3126,95.3126,95.0977,95.107,58715.0
2018-05-11 15:50:00,101.78,101.87,101.67,101.79,102667.0,95.1164,95.2005,95.0136,95.1257,102667.0
2018-05-14 09:30:00,102.0,102.3,101.9,102.18,32718.0,95.322,95.6023,95.2285,95.4902,32718.0
2018-05-14 09:40:00,102.24,102.3,102.01,102.17,18721.0,95.5462,95.6023,95.3313,95.4808,18721.0
2018-05-14 09:50:00,102.21,102.29,102.07,102.15,19006.0,95.5182,95.593,95.3874,95.4621,19006.0
2018-05-14 10:00:00,102.12,102.21,101.96,101.97,22983.0,95.4341,95.5182,95.2846,95.2939,22983.0
2018-05-14 10:10:00,101.98,102.28,101.9,102.04,30576.0,95.3033,95.5836,95.2285,95.3593,30576.0
2018-05-14 10:20:00,102.04,102.12,101.97,102.06,12551.0,95.3593,95.4341,95.2939,95.378,12551.0
2018-05-14 10:30:00,102.06,102.27,102.06,102.15,8835.0,95.378,95.5743,95.378,95.4621,8835.0
2018-05-14 10:40:00,102.16,102.21,102.06,102.07,16554.0,95.4715,95.5182,95.378,95.3874,16554.0
2018-05-14 10:50:00,102.06,102.24,102.04,102.2,12910.0,95.378,95.5462,95.3593,95.5089,12910.0
2018-05-14 11:00:00,102.18,102.22,102.06,102.16,14333.0,95.4902,95.5276,95.378,95.4715,14333.0
2018-05-14 11:10:00,102.18,102.21,102.06,102.21,13399.0,95.4902,95.5182,95.378,95.5182,13399.0
2018-05-14 11:20:00,102.21,102.34,102.15,102.15,42376.0,95.5182,95.6397,95.4621,95.4621,42376.0
2018-05-14 11:30:00,102.18,102.27,102.17,102.22,8587.0,95.4902,95.5743,95.4808,95.5276,8587.0
2018-05-14 11:40:00,102.2,102.3,102.08,102.13,19563.0,95.5089,95.6023,95.3967,95.4434,19563.0
2018-05-14 11:50:00,102.12,102.31,102.04,102.31,10003.0,95.4341,95.6117,95.3593,95.6117,10003.0
2018-05-14 12:00:00,102.32,102.52,102.31,102.35,26477.0,95.621,95.8079,95.6117,95.649,26477.0
2018-05-14 12:10:00,102.4,102.47,102.3,102.31,27526.0,95.6958,95.7612,95.6023,95.6117,27526.0
2018-05-14 12:20:00,102.34,102.4,102.31,102.33,13944.0,95.6397,95.6958,95.6117,95.6304,13944.0
2018-05-14 12:30:00,102.33,102.34,102.16,102.16,19787.0,95.6304,95.6397,95.4715,95.4715,19787.0
2018-05-14 12:40:00,102.16,102.21,102.13,102.13,11025.0,95.4715,95.5182,95.4434,95.4434,11025.0
2018-05-14 12:50:00,102.12,102.12,101.89,101.94,11392.0,95.4341,95.4341,95.2192,95.2659,11392.0
2018-05-14 13:00:00,101.94,101.98,101.91,101.97,8616.0,95.2659,95.3033,95.2379,95.2939,8616.0
2018-05-14 13:10:00,101.97,102.06,101.89,101.91,18807.0,95.2939,95.378,95.2192,95.2379,18807.0
2018-05-14 13:20:00,101.9,101.98,101.86,101.86,19097.0,95.2285,95.3033,95.1911,95.1911,19097.0
2018-05-14 13:30:00,101.88,101.95,101.84,101.91,11118.0,95.2098,95.2752,95.1724,95.2379,11118.0
2018-05-14 13:40:00,101.93,101.93,101.77,101.79,16547.0,95.2565,95.2565,95.107,95.1257,16547.0
2018-05-14 13:50:00,101.79,101.8,101.73,101.75,21331.0,95.1257,95.1351,95.0696,95.0883,21331.0
2018-05-14 14:00:00,101.73,101.75,101.57,101.59,26939.0,95.0696,95.0883,94.9201,94.9388,26939.0
2018-05-14 14:10:00,101.59,101.64,101.57,101.6,17654.0,94.9388,94.9855,94.9201,94.9481,17654.0
2018-05-14 14:20:00,101.61,101.82,101.61,101.82,15319.0,94.9575,95.1537,94.9575,95.1537,15319.0
2018-05-14 14:30:00,101.82,101.85,101.78,101.83,10365.0,95.1537,95.1818,95.1164,95.1631,10365.0
2018-05-14 14:40:00,101.83,101.89,101.76,101.8,15656.0,95.1631,95.2192,95.0977,95.1351,15656.0
2018-05-14 14:50:00,101.82,101.94,101.8,101.9,11941.0,95.1537,95.2659,95.1351,95.2285,11941.0
2018-05-14 15:00:00,101.88,101.91,101.81,101.85,50089.0,95.2098,95.2379,95.1444,95.1818,50089.0
2018-05-14 15:10:00,101.87,101.93,101.79,101.79,33298.0,95.2005,95.2565,95.1257,95.1257,33298.0
2018-05-14 15:20:00,101.78,101.83,101.75,101.78,20786.0,95.1164,95.1631,95.0883,95.1164,20786.0
2018-05-14 15:30:00,101.8,101.84,101.75,101.8,31436.0,95.1351,95.1724,95.0883,95.1351,31436.0
2018-05-14 15:40:00,101.78,101.83,101.7,101.7,46547.0,95.1164,95.1631,95.0416,95.0416,46547.0
2018-05-14 15:50:00,101.7,101.83,101.68,101.79,138530.0,95.0416,95.1631,95.0229,95.1257,138530.0
2018-05-15 09:30:00,101.21,101.72,100.78,101.17,30123.0,94.5837,95.0603,94.1818,94.5463,30123.0
2018-05-15 09:40:00,101.27,101.41,101.08,101.41,30551.0,94.6398,94.7706,94.4622,94.7706,30551.0
2018-05-15 09:50:00,101.47,101.64,101.31,101.34,19673.0,94.8267,94.9855,94.6771,94.7052,19673.0
2018-05-15 10:00:00,101.34,101.46,101.05,101.06,24717.0,94.7052,94.8173,94.4342,94.4435,24717.0
2018-05-15 10:10:00,101.05,101.1,100.91,101.06,21576.0,94.4342,94.4809,94.3033,94.4435,21576.0
2018-05-15 10:20:00,101.1,101.23,100.92,101.02,18802.0,94.4809,94.6024,94.3127,94.4061,18802.0
2018-05-15 10:30:00,101.04,101.2,101.04,101.1,17804.0,94.4248,94.5743,94.4248,94.4809,17804.0
2018-05-15 10:40:00,101.09,101.19,100.82,100.94,21910.0,94.4715,94.565,94.2192,94.3314,21910.0
2018-05-15 10:50:00,100.95,101.04,100.77,100.85,24436.0,94.3407,94.4248,94.1725,94.2473,24436.0
2018-05-15 11:00:00,100.84,101.04,100.84,100.86,18333.0,94.2379,94.4248,94.2379,94.2566,18333.0
2018-05-15 11:10:00,100.84,101.12,100.84,101.12,14030.0,94.2379,94.4996,94.2379,94.4996,14030.0
2018-05-15 11:20:00,101.15,101.15,100.96,100.96,13171.0,94.5276,94.5276,94.3501,94.3501,13171.0
2018-05-15 11:30:00,100.98,101.19,100.98,101.14,12020.0,94.3687,94.565,94.3687,94.5183,12020.0
2018-05-15 11:40:00,101.17,101.26,101.12,101.23,9607.0,94.5463,94.6304,94.4996,94.6024,9607.0
2018-05-15 11:50:00,101.24,101.27,101.0,101.01,13520.0,94.6117,94.6398,94.3874,94.3968,13520.0
2018-05-15 12:00:00,100.99,101.08,100.93,101.05,14602.0,94.3781,94.4622,94.322,94.4342,14602.0
2018-05-15 12:10:00,101.05,101.05,100.93,100.97,8645.0,94.4342,94.4342,94.322,94.3594,8645.0
2018-05-15 12:20:00,100.96,101.03,100.94,101.01,9703.0,94.3501,94.4155,94.3314,94.3968,9703.0
2018-05-15 12:30:00,101.03,101.14,101.03,101.09,7969.0,94.4155,94.5183,94.4155,94.4715,7969.0
2018-05-15 12:40:00,101.1,101.17,101.05,101.17,10516.0,94.4809,94.5463,94.4342,94.5463,10516.0
2018-05-15 12:50:00,101.13,101.2,101.05,101.1,24197.0,94.5089,94.5743,94.4342,94.4809,24197.0
2018-05-15 13:00:00,101.07,101.09,101.0,101.03,16601.0,94.4528,94.4715,94.3874,94.4155,16601.0
2018-05-15 13:10:00,101.06,101.06,100.98,101.04,9856.0,94.4435,94.4435,94.3687,94.4248,9856.0
2018-05-15 13:20:00,101.06,101.06,100.88,100.88,8148.0,94.4435,94.4435,94.2753,94.2753,8148.0
2018-05-15 13:30:00,100.88,100.94,100.86,100.9,8425.0,94.2753,94.3314,94.2566,94.294,8425.0
2018-05-15 13:40:00,100.9,100.96,100.86,100.94,7301.0,94.294,94.3501,94.2566,94.3314,7301.0
2018-05-15 13:50:00,100.95,100.95,100.69,100.69,13856.0,94.3407,94.3407,94.0977,94.0977,13856.0
2018-05-15 14:00:00,100.7,100.83,100.63,100.72,17642.0,94.1071,94.2286,94.0417,94.1258,17642.0
2018-05-15 14:10:00,100.71,100.82,100.68,100.79,16293.0,94.1164,94.2192,94.0884,94.1912,16293.0
2018-05-15 14:20:00,100.78,100.87,100.65,100.81,29576.0,94.1818,94.2659,94.0603,94.2099,29576.0
2018-05-15 14:30:00,100.8,100.96,100.79,100.88,16407.0,94.2005,94.3501,94.1912,94.2753,16407.0
2018-05-15 14:40:00,100.89,100.99,100.86,100.94,20141.0,94.2846,94.3781,94.2566,94.3314,20141.0
2018-05-15 14:50:00,100.95,100.97,100.85,100.89,16440.0,94.3407,94.3594,94.2473,94.2846,16440.0
2018-05-15 15:00:00,100.88,100.92,100.82,100.84,20211.0,94.2753,94.3127,94.2192,94.2379,20211.0
2018-05-15 15:10:00,100.84,100.91,100.76,100.87,27467.0,94.2379,94.3033,94.1631,94.2659,27467.0
2018-05-15 15:20:00,100.88,100.9,100.77,100.86,21016.0,94.2753,94.294,94.1725,94.2566,21016.0
2018-05-15 15:30:00,100.85,101.01,100.83,100.93,33028.0,94.2473,94.3968,94.2286,94.322,33028.0
2018-05-15 15:40:00,100.92,100.95,100.85,100.85,46158.0,94.3127,94.3407,94.2473,94.2473,46158.0
2018-05-15 15:50:00,100.86,101.11,100.86,101.05,99860.0,94.2566,94.4902,94.2566,94.4342,99860.0
2018-05-16 09:30:00,101.26,101.54,100.9,101.54,55173.0,94.6304,94.8921,94.294,94.8921,55173.0
2018-05-16 09:40:00,101.54,101.89,101.47,101.85,25208.0,94.8921,95.2192,94.8267,95.1818,25208.0
2018-05-16 09:50:00,101.85,101.85,101.61,101.74,24120.0,95.1818,95.1818,94.9575,95.079,24120.0
2018-05-16 10:00:00,101.72,101.79,101.56,101.69,31812.0,95.0603,95.1257,94.9108,95.0323,31812.0
2018-05-16 10:10:00,101.71,101.74,101.59,101.68,11241.0,95.0509,95.079,94.9388,95.0229,11241.0
2018-05-16 10:20:00,101.66,101.88,101.63,101.82,28071.0,95.0042,95.2098,94.9762,95.1537,28071.0
2018-05-16 10:30:00,101.82,101.98,101.73,101.97,36776.0,95.1537,95.3033,95.0696,95.2939,36776.0
2018-05-16 10:40:00,101.99,102.03,101.87,101.97,32916.0,95.3126,95.35,95.2005,95.2939,32916.0
2018-05-16 10:50:00,101.97,102.22,101.97,102.17,16540.0,95.2939,95.5276,95.2939,95.4808,16540.0
2018-05-16 11:00:00,102.19,102.28,102.05,102.23,15832.0,95.4995,95.5836,95.3687,95.5369,15832.0
2018-05-16 11:10:00,102.2,102.48,102.19,102.46,22629.0,95.5089,95.7705,95.4995,95.7518,22629.0
2018-05-16 11:20:00,102.5,102.63,102.34,102.41,24722.0,95.7892,95.9107,95.6397,95.7051,24722.0
2018-05-16 11:30:00,102.41,102.54,102.35,102.53,26768.0,95.7051,95.8266,95.649,95.8173,26768.0
2018-05-16 11:40:00,102.54,102.65,102.51,102.6,12892.0,95.8266,95.9294,95.7986,95.8827,12892.0
2018-05-16 11:50:00,102.59,102.64,102.51,102.51,8764.0,95.8733,95.9201,95.7986,95.7986,8764.0
2018-05-16 12:00:00,102.53,102.63,102.49,102.62,12693.0,95.8173,95.9107,95.7799,95.9014,12693.0
2018-05-16 12:10:00,102.62,102.71,102.62,102.67,15472.0,95.9014,95.9855,95.9014,95.9481,15472.0
2018-05-16 12:20:00,102.66,102.79,102.57,102.79,19665.0,95.9387,96.0602,95.8546,96.0602,19665.0
2018-05-16 12:30:00,102.8,102.94,102.79,102.93,26047.0,96.0696,96.2004,96.0602,96.1911,26047.0
2018-05-16 12:40:00,102.93,102.97,102.84,102.97,41092.0,96.1911,96.2285,96.107,96.2285,41092.0
2018-05-16 12:50:00,102.96,102.99,102.89,102.94,19896.0,96.2191,96.2471,96.1537,96.2004,19896.0
2018-05-16 13:00:00,102.94,103.06,102.94,103.03,33935.0,96.2004,96.3126,96.2004,96.2845,33935.0
2018-05-16 13:10:00,103.04,103.16,103.04,103.1,19537.0,96.2939,96.406,96.2939,96.3499,19537.0
2018-05-16 13:20:00,103.11,103.22,103.04,103.17,37095.0,96.3593,96.4621,96.2939,96.4154,37095.0
2018-05-16 13:30:00,103.18,103.3,103.18,103.28,35911.0,96.4247,96.5368,96.4247,96.5182,35911.0
2018-05-16 13:40:00,103.28,103.35,103.2,103.27,31707.0,96.5182,96.5836,96.4434,96.5088,31707.0
2018-05-16 13:50:00,103.26,103.29,103.2,103.26,37763.0,96.4995,96.5275,96.4434,96.4995,37763.0
2018-05-16 14:00:00,103.27,103.28,103.1,103.19,38068.0,96.5088,96.5182,96.3499,96.4341,38068.0
2018-05-16 14:10:00,103.2,103.25,103.17,103.19,94029.0,96.4434,96.4901,96.4154,96.4341,94029.0
2018-05-16 14:20:00,103.2,103.25,103.15,103.19,34643.0,96.4434,96.4901,96.3967,96.4341,34643.0
2018-05-16 14:30:00,103.19,103.24,103.17,103.22,44014.0,96.4341,96.4808,96.4154,96.4621,44014.0
2018-05-16 14:40:00,103.21,103.23,103.19,103.2,32381.0,96.4527,96.4714,96.4341,96.4434,32381.0
2018-05-16 14:50:00,103.21,103.23,103.18,103.2,36944.0,96.4527,96.4714,96.4247,96.4434,36944.0
2018-05-16 15:00:00,103.2,103.2,102.97,102.99,49555.0,96.4434,96.4434,96.2285,96.2471,49555.0
2018-05-16 15:10:00,102.98,102.99,102.84,102.85,32456.0,96.2378,96.2471,96.107,96.1163,32456.0
2018-05-16 15:20:00,102.85,102.94,102.75,102.79,51349.0,96.1163,96.2004,96.0229,96.0602,51349.0
2018-05-16 15:30:00,102.79,102.83,102.74,102.83,55973.0,96.0602,96.0976,96.0135,96.0976,55973.0
2018-05-16 15:40:00,102.83,102.85,102.71,102.74,89937.0,96.0976,96.1163,95.9855,96.0135,89937.0
2018-05-16 15:50:00,102.75,103.0,102.73,102.93,179514.0,96.0229,96.2565,96.0042,96.1911,179514.0
2018-05-17 09:30:00,102.69,102.7,102.17,102.22,54667.0,95.9668,95.9761,95.4808,95.5276,54667.0
2018-05-17 09:40:00,102.22,102.51,101.88,102.45,40705.0,95.5276,95.7986,95.2098,95.7425,40705.0
2018-05-17 09:50:00,102.44,102.5,102.03,102.08,60712.0,95.7332,95.7892,95.35,95.3967,60712.0
2018-05-17 10:00:00,102.07,102.57,102.07,102.32,30824.0,95.3874,95.8546,95.3874,95.621,30824.0
2018-05-17 10:10:00,102.29,102.6,102.28,102.57,31929.0,95.593,95.8827,95.5836,95.8546,31929.0
2018-05-17 10:20:00,102.59,102.81,102.5,102.73,14722.0,95.8733,96.0789,95.7892,96.0042,14722.0
2018-05-17 10:30:00,102.74,102.98,102.7,102.87,27120.0,96.0135,96.2378,95.9761,96.135,27120.0
2018-05-17 10:40:00,102.9,102.95,102.77,102.89,49722.0,96.163,96.2098,96.0415,96.1537,49722.0
2018-05-17 10:50:00,102.92,103.01,102.77,103.01,20853.0,96.1817,96.2658,96.0415,96.2658,20853.0
2018-05-17 11:00:00,103.01,103.07,102.92,102.95,16301.0,96.2658,96.3219,96.1817,96.2098,16301.0
2018-05-17 11:10:00,102.98,103.17,102.86,103.07,49778.0,96.2378,96.4154,96.1257,96.3219,49778.0
2018-05-17 11:20:00,103.07,103.38,103.07,103.31,46703.0,96.3219,96.6116,96.3219,96.5462,46703.0
2018-05-17 11:30:00,103.27,103.59,103.27,103.57,20881.0,96.5088,96.8079,96.5088,96.7892,20881.0
2018-05-17 11:40:00,103.59,103.84,103.54,103.55,94195.0,96.8079,97.0415,96.7611,96.7705,94195.0
2018-05-17 11:50:00,103.52,103.96,103.52,103.87,29370.0,96.7424,97.1536,96.7424,97.0695,29370.0
2018-05-17 12:00:00,103.86,104.07,103.77,104.02,85000.0,97.0602,97.2564,96.9761,97.2097,85000.0
2018-05-17 12:10:00,104.02,104.02,103.7,103.84,42605.0,97.2097,97.2097,96.9107,97.0415,42605.0
2018-05-17 12:20:00,103.87,103.87,103.58,103.61,20005.0,97.0695,97.0695,96.7985,96.8266,20005.0
2018-05-17 12:30:00,103.63,103.77,103.46,103.46,22280.0,96.8452,96.9761,96.6864,96.6864,22280.0
2018-05-17 12:40:00,103.45,103.47,103.22,103.37,77140.0,96.677,96.6957,96.4621,96.6023,77140.0
2018-05-17 12:50:00,103.36,103.42,103.26,103.36,13757.0,96.5929,96.649,96.4995,96.5929,13757.0
2018-05-17 13:00:00,103.35,103.35,103.27,103.28,10711.0,96.5836,96.5836,96.5088,96.5182,10711.0
2018-05-17 13:10:00,103.27,103.27,103.16,103.18,7762.0,96.5088,96.5088,96.406,96.4247,7762.0
2018-05-17 13:20:00,103.19,103.23,103.11,103.14,14230.0,96.4341,96.4714,96.3593,96.3873,14230.0
2018-05-17 13:30:00,103.17,103.31,103.16,103.19,9377.0,96.4154,96.5462,96.406,96.4341,9377.0
2018-05-17 13:40:00,103.18,103.21,103.08,103.19,9416.0,96.4247,96.4527,96.3313,96.4341,9416.0
2018-05-17 13:50:00,103.19,103.21,102.99,103.02,13270.0,96.4341,96.4527,96.2471,96.2752,13270.0
2018-05-17 14:00:00,103.0,103.08,102.89,103.06,16211.0,96.2565,96.3313,96.1537,96.3126,16211.0
2018-05-17 14:10:00,103.05,103.09,103.02,103.08,11905.0,96.3032,96.3406,96.2752,96.3313,11905.0
2018-05-17 14:20:00,103.08,103.1,103.05,103.09,6903.0,96.3313,96.3499,96.3032,96.3406,6903.0
2018-05-17 14:30:00,103.06,103.19,103.05,103.08,13230.0,96.3126,96.4341,96.3032,96.3313,13230.0
2018-05-17 14:40:00,103.06,103.06,102.94,102.97,34983.0,96.3126,96.3126,96.2004,96.2285,34983.0
2018-05-17 14:50:00,102.98,103.16,102.96,103.14,13868.0,96.2378,96.406,96.2191,96.3873,13868.0
2018-05-17 15:00:00,103.12,103.24,103.12,103.23,15739.0,96.3686,96.4808,96.3686,96.4714,15739.0
2018-05-17 15:10:00,103.25,103.27,103.05,103.1,54554.0,96.4901,96.5088,96.3032,96.3499,54554.0
2018-05-17 15:20:00,103.1,103.18,103.03,103.03,24444.0,96.3499,96.4247,96.2845,96.2845,24444.0
2018-05-17 15:30:00,103.04,103.09,102.97,103.01,21843.0,96.2939,96.3406,96.2285,96.2658,21843.0
2018-05-17 15:40:00,103.01,103.07,102.93,103.04,41814.0,96.2658,96.3219,96.1911,96.2939,41814.0
2018-05-17 15:50:00,103.04,103.14,102.97,103.1,92424.0,96.2939,96.3873,96.2285,96.3499,92424.0
2018-05-18 09:30:00,103.23,103.52,103.1,103.4,63270.0,96.4714,96.7424,96.3499,96.6303,63270.0
2018-05-18 09:40:00,103.34,103.53,103.27,103.51,22155.0,96.5742,96.7518,96.5088,96.7331,22155.0
2018-05-18 09:50:00,103.51,103.6,103.29,103.4,13996.0,96.7331,96.8172,96.5275,96.6303,13996.0
2018-05-18 10:00:00,103.36,103.37,102.87,102.87,17500.0,96.5929,96.6023,96.135,96.135,17500.0
2018-05-18 10:10:00,102.8,102.91,102.67,102.8,14686.0,96.0696,96.1724,95.9481,96.0696,14686.0
2018-05-18 10:20:00,102.84,102.99,102.78,102.95,16615.0,96.107,96.2471,96.0509,96.2098,16615.0
2018-05-18 10:30:00,102.92,102.92,102.72,102.74,15846.0,96.1817,96.1817,95.9948,96.0135,15846.0
2018-05-18 10:40:00,102.74,102.81,102.64,102.67,12402.0,96.0135,96.0789,95.9201,95.9481,12402.0
2018-05-18 10:50:00,102.74,102.9,102.7,102.7,11847.0,96.0135,96.163,95.9761,95.9761,11847.0
2018-05-18 11:00:00,102.76,103.0,102.75,102.92,16634.0,96.0322,96.2565,96.0229,96.1817,16634.0
2018-05-18 11:10:00,102.94,103.05,102.94,103.03,8740.0,96.2004,96.3032,96.2004,96.2845,8740.0
2018-05-18 11:20:00,103.05,103.07,102.95,102.96,7175.0,96.3032,96.3219,96.2098,96.2191,7175.0
2018-05-18 11:30:00,103.0,103.15,103.0,103.13,8609.0,96.2565,96.3967,96.2565,96.378,8609.0
2018-05-18 11:40:00,103.14,103.14,102.97,103.01,15419.0,96.3873,96.3873,96.2285,96.2658,15419.0
2018-05-18 11:50:00,103.02,103.11,103.01,103.07,6624.0,96.2752,96.3593,96.2658,96.3219,6624.0
2018-05-18 12:00:00,103.08,103.08,102.96,102.97,12317.0,96.3313,96.3313,96.2191,96.2285,12317.0
2018-05-18 12:10:00,102.94,103.06,102.93,103.0,9958.0,96.2004,96.3126,96.1911,96.2565,9958.0
2018-05-18 12:20:00,103.01,103.01,102.9,102.93,8624.0,96.2658,96.2658,96.163,96.1911,8624.0
2018-05-18 12:30:00,102.93,102.95,102.83,102.9,7539.0,96.1911,96.2098,96.0976,96.163,7539.0
2018-05-18 12:40:00,102.91,102.93,102.88,102.89,7878.0,96.1724,96.1911,96.1443,96.1537,7878.0
2018-05-18 12:50:00,102.86,103.03,102.83,103.02,60893.0,96.1257,96.2845,96.0976,96.2752,60893.0
2018-05-18 13:00:00,103.03,103.03,102.87,102.87,9168.0,96.2845,96.2845,96.135,96.135,9168.0
2018-05-18 13:10:00,102.89,102.94,102.83,102.92,12135.0,96.1537,96.2004,96.0976,96.1817,12135.0
2018-05-18 13:20:00,102.89,103.0,102.88,102.96,22712.0,96.1537,96.2565,96.1443,96.2191,22712.0
2018-05-18 13:30:00,102.94,102.95,102.85,102.94,9516.0,96.2004,96.2098,96.1163,96.2004,9516.0
2018-05-18 13:40:00,102.94,102.96,102.87,102.9,7614.0,96.2004,96.2191,96.135,96.163,7614.0
2018-05-18 13:50:00,102.9,102.97,102.88,102.96,6605.0,96.163,96.2285,96.1443,96.2191,6605.0
2018-05-18 14:00:00,102.94,102.96,102.89,102.89,9385.0,96.2004,96.2191,96.1537,96.1537,9385.0
2018-05-18 14:10:00,102.92,102.92,102.84,102.91,14562.0,96.1817,96.1817,96.107,96.1724,14562.0
2018-05-18 14:20:00,102.91,102.94,102.85,102.87,12504.0,96.1724,96.2004,96.1163,96.135,12504.0
2018-05-18 14:30:00,102.87,102.96,102.83,102.96,19202.0,96.135,96.2191,96.0976,96.2191,19202.0
2018-05-18 14:40:00,102.96,103.04,102.95,103.02,16754.0,96.2191,96.2939,96.2098,96.2752,16754.0
2018-05-18 14:50:00,103.02,103.03,102.88,102.93,16371.0,96.2752,96.2845,96.1443,96.1911,16371.0
2018-05-18 15:00:00,102.93,102.93,102.83,102.91,13195.0,96.1911,96.1911,96.0976,96.1724,13195.0
2018-05-18 15:10:00,102.9,102.9,102.84,102.87,15028.0,96.163,96.163,96.107,96.135,15028.0
2018-05-18 15:20:00,102.87,102.9,102.83,102.84,22618.0,96.135,96.163,96.0976,96.107,22618.0
2018-05-18 15:30:00,102.83,102.88,102.82,102.87,25905.0,96.0976,96.1443,96.0883,96.135,25905.0
2018-05-18 15:40:00,102.88,102.91,102.77,102.78,41855.0,96.1443,96.1724,96.0415,96.0509,41855.0
2018-05-18 15:50:00,102.77,102.9,102.76,102.83,139411.0,96.0415,96.163,96.0322,96.0976,139411.0
2018-05-21 09:30:00,103.6,104.38,103.55,103.76,126543.0,96.8172,97.5461,96.7705,96.9667,126543.0
2018-05-21 09:40:00,103.59,104.07,103.59,103.98,14365.0,96.8079,97.2564,96.8079,97.1723,14365.0
2018-05-21 09:50:00,103.98,104.05,103.62,103.69,76370.0,97.1723,97.2377,96.8359,96.9013,76370.0
2018-05-21 10:00:00,103.67,104.11,103.56,104.03,22882.0,96.8826,97.2938,96.7798,97.2191,22882.0
2018-05-21 10:10:00,104.03,104.16,103.77,104.13,75139.0,97.2191,97.3405,96.9761,97.3125,75139.0
2018-05-21 10:20:00,104.17,104.18,103.98,104.04,34760.0,97.3499,97.3592,97.1723,97.2284,34760.0
2018-05-21 10:30:00,104.01,104.15,103.95,104.03,36717.0,97.2004,97.3312,97.1443,97.2191,36717.0
2018-05-21 10:40:00,104.04,104.14,103.99,104.08,40774.0,97.2284,97.3219,97.1817,97.2658,40774.0
2018-05-21 10:50:00,104.1,104.1,103.95,103.99,20744.0,97.2845,97.2845,97.1443,97.1817,20744.0
2018-05-21 11:00:00,104.0,104.13,103.92,104.13,28902.0,97.191,97.3125,97.1163,97.3125,28902.0
2018-05-21 11:10:00,104.13,104.21,104.01,104.21,38527.0,97.3125,97.3873,97.2004,97.3873,38527.0
2018-05-21 11:20:00,104.27,104.52,104.11,104.21,48304.0,97.4433,97.677,97.2938,97.3873,48304.0
2018-05-21 11:30:00,104.25,104.32,104.14,104.18,10260.0,97.4247,97.4901,97.3219,97.3592,10260.0
2018-05-21 11:40:00,104.21,104.25,104.16,104.22,4829.0,97.3873,97.4247,97.3405,97.3966,4829.0
2018-05-21 11:50:00,104.2,104.26,104.15,104.26,5646.0,97.3779,97.434,97.3312,97.434,5646.0
2018-05-21 12:00:00,104.27,104.37,104.23,104.34,6736.0,97.4433,97.5368,97.406,97.5088,6736.0
2018-05-21 12:10:00,104.34,104.5,104.33,104.44,8383.0,97.5088,97.6583,97.4994,97.6022,8383.0
2018-05-21 12:20:00,104.46,104.46,104.3,104.35,8576.0,97.6209,97.6209,97.4714,97.5181,8576.0
2018-05-21 12:30:00,104.36,104.37,104.26,104.31,6845.0,97.5274,97.5368,97.434,97.4807,6845.0
2018-05-21 12:40:00,104.29,104.36,104.26,104.27,5352.0,97.462,97.5274,97.434,97.4433,5352.0
2018-05-21 12:50:00,104.29,104.35,104.28,104.3,9300.0,97.462,97.5181,97.4527,97.4714,9300.0
2018-05-21 13:00:00,104.3,104.31,104.21,104.27,7418.0,97.4714,97.4807,97.3873,97.4433,7418.0
2018-05-21 13:10:00,104.26,104.27,104.17,104.26,6529.0,97.434,97.4433,97.3499,97.434,6529.0
2018-05-21 13:20:00,104.26,104.28,104.24,104.26,5705.0,97.434,97.4527,97.4153,97.434,5705.0
2018-05-21 13:30:00,104.26,104.45,104.25,104.31,37390.0,97.434,97.6116,97.4247,97.4807,37390.0
2018-05-21 13:40:00,104.27,104.33,104.27,104.28,6336.0,97.4433,97.4994,97.4433,97.4527,6336.0
2018-05-21 13:50:00,104.29,104.31,104.25,104.3,16071.0,97.462,97.4807,97.4247,97.4714,16071.0
2018-05-21 14:00:00,104.29,104.32,104.24,104.26,16340.0,97.462,97.4901,97.4153,97.434,16340.0
2018-05-21 14:10:00,104.27,104.27,104.18,104.2,11485.0,97.4433,97.4433,97.3592,97.3779,11485.0
2018-05-21 14:20:00,104.19,104.28,104.12,104.22,110645.0,97.3686,97.4527,97.3032,97.3966,110645.0
2018-05-21 14:30:00,104.2,104.23,104.16,104.16,8530.0,97.3779,97.406,97.3405,97.3405,8530.0
2018-05-21 14:40:00,104.16,104.16,104.1,104.1,5580.0,97.3405,97.3405,97.2845,97.2845,5580.0
2018-05-21 14:50:00,104.09,104.13,104.04,104.04,5367.0,97.2751,97.3125,97.2284,97.2284,5367.0
2018-05-21 15:00:00,104.04,104.09,104.0,104.04,8718.0,97.2284,97.2751,97.191,97.2284,8718.0
2018-05-21 15:10:00,104.02,104.11,104.02,104.02,9216.0,97.2097,97.2938,97.2097,97.2097,9216.0
2018-05-21 15:20:00,104.02,104.02,103.67,103.71,29551.0,97.2097,97.2097,96.8826,96.92,29551.0
2018-05-21 15:30:00,103.71,103.82,103.67,103.82,29096.0,96.92,97.0228,96.8826,97.0228,29096.0
2018-05-21 15:40:00,103.81,103.88,103.79,103.84,21273.0,97.0135,97.0789,96.9948,97.0415,21273.0
2018-05-21 15:50:00,103.86,103.96,103.81,103.87,65501.0,97.0602,97.1536,97.0135,97.0695,65501.0
2018-05-22 09:30:00,103.98,104.85,103.86,104.56,40644.0,97.1723,97.9854,97.0602,97.7144,40644.0
2018-05-22 09:40:00,104.53,104.59,104.14,104.56,270551.0,97.6863,97.7424,97.3219,97.7144,270551.0
2018-05-22 09:50:00,104.61,104.85,104.53,104.65,25445.0,97.7611,97.9854,97.6863,97.7985,25445.0
2018-05-22 10:00:00,104.62,104.7,104.52,104.62,21952.0,97.7704,97.8452,97.677,97.7704,21952.0
2018-05-22 10:10:00,104.64,104.72,104.45,104.5,27795.0,97.7891,97.8639,97.6116,97.6583,27795.0
2018-05-22 10:20:00,104.49,104.55,104.41,104.45,28832.0,97.6489,97.705,97.5742,97.6116,28832.0
2018-05-22 10:30:00,104.44,104.55,104.35,104.36,52679.0,97.6022,97.705,97.5181,97.5274,52679.0
2018-05-22 10:40:00,104.36,104.38,104.13,104.28,31862.0,97.5274,97.5461,97.3125,97.4527,31862.0
2018-05-22 10:50:00,104.29,104.3,104.03,104.08,16387.0,97.462,97.4714,97.2191,97.2658,16387.0
2018-05-22 11:00:00,104.08,104.28,104.06,104.28,32033.0,97.2658,97.4527,97.2471,97.4527,32033.0
2018-05-22 11:10:00,104.24,104.28,104.15,104.16,45962.0,97.4153,97.4527,97.3312,97.3405,45962.0
2018-05-22 11:20:00,104.16,104.2,104.03,104.04,38202.0,97.3405,97.3779,97.2191,97.2284,38202.0
2018-05-22 11:30:00,104.02,104.06,103.9,104.03,18792.0,97.2097,97.2471,97.0976,97.2191,18792.0
2018-05-22 11:40:00,104.05,104.29,104.02,104.22,17553.0,97.2377,97.462,97.2097,97.3966,17553.0
2018-05-22 11:50:00,104.21,104.3,103.97,103.99,110847.0,97.3873,97.4714,97.163,97.1817,110847.0
2018-05-22 12:00:00,103.98,104.16,103.98,104.09,12850.0,97.1723,97.3405,97.1723,97.2751,12850.0
2018-05-22 12:10:00,104.11,104.17,104.01,104.03,22169.0,97.2938,97.3499,97.2004,97.2191,22169.0
2018-05-22 12:20:00,104.02,104.07,103.92,103.94,8998.0,97.2097,97.2564,97.1163,97.1349,8998.0
2018-05-22 12:30:00,103.97,103.97,103.77,103.77,10008.0,97.163,97.163,96.9761,96.9761,10008.0
2018-05-22 12:40:00,103.77,103.94,103.74,103.89,9530.0,96.9761,97.1349,96.948,97.0882,9530.0
2018-05-22 12:50:00,103.88,104.0,103.88,103.89,8374.0,97.0789,97.191,97.0789,97.0882,8374.0
2018-05-22 13:00:00,103.89,104.0,103.84,103.96,8251.0,97.0882,97.191,97.0415,97.1536,8251.0
2018-05-22 13:10:00,103.95,104.01,103.91,103.94,14333.0,97.1443,97.2004,97.1069,97.1349,14333.0
2018-05-22 13:20:00,103.92,103.99,103.89,103.96,6214.0,97.1163,97.1817,97.0882,97.1536,6214.0
2018-05-22 13:30:00,103.96,104.03,103.92,103.97,8489.0,97.1536,97.2191,97.1163,97.163,8489.0
2018-05-22 13:40:00,103.99,104.01,103.77,103.91,6600.0,97.1817,97.2004,96.9761,97.1069,6600.0
2018-05-22 13:50:00,103.94,103.95,103.89,103.92,7539.0,97.1349,97.1443,97.0882,97.1163,7539.0
2018-05-22 14:00:00,103.91,103.92,103.8,103.8,14943.0,97.1069,97.1163,97.0041,97.0041,14943.0
2018-05-22 14:10:00,103.78,103.91,103.77,103.89,17901.0,96.9854,97.1069,96.9761,97.0882,17901.0
2018-05-22 14:20:00,103.89,103.9,103.83,103.85,21258.0,97.0882,97.0976,97.0321,97.0508,21258.0
2018-05-22 14:30:00,103.86,103.92,103.83,103.86,10907.0,97.0602,97.1163,97.0321,97.0602,10907.0
2018-05-22 14:40:00,103.84,103.87,103.73,103.83,38743.0,97.0415,97.0695,96.9387,97.0321,38743.0
2018-05-22 14:50:00,103.86,103.86,103.65,103.65,14910.0,97.0602,97.0602,96.8639,96.8639,14910.0
2018-05-22 15:00:00,103.64,103.7,103.58,103.7,25201.0,96.8546,96.9107,96.7985,96.9107,25201.0
2018-05-22 15:10:00,103.67,103.74,103.62,103.7,21606.0,96.8826,96.948,96.8359,96.9107,21606.0
2018-05-22 15:20:00,103.71,103.77,103.67,103.7,25165.0,96.92,96.9761,96.8826,96.9107,25165.0
2018-05-22 15:30:00,103.68,103.69,103.59,103.65,57317.0,96.892,96.9013,96.8079,96.8639,57317.0
2018-05-22 15:40:00,103.64,103.64,103.45,103.46,64796.0,96.8546,96.8546,96.677,96.6864,64796.0
2018-05-22 15:50:00,103.45,103.5,103.4,103.42,124736.0,96.677,96.7238,96.6303,96.649,124736.0
2018-05-23 09:30:00,103.0,103.58,102.62,103.44,315911.0,96.2565,96.7985,95.9014,96.6677,315911.0
2018-05-23 09:40:00,103.47,103.74,103.2,103.2,146416.0,96.6957,96.948,96.4434,96.4434,146416.0
2018-05-23 09:50:00,103.22,103.5,103.08,103.5,44072.0,96.4621,96.7238,96.3313,96.7238,44072.0
2018-05-23 10:00:00,103.5,103.54,103.22,103.34,14609.0,96.7238,96.7611,96.4621,96.5742,14609.0
2018-05-23 10:10:00,103.35,103.37,103.08,103.34,23718.0,96.5836,96.6023,96.3313,96.5742,23718.0
2018-05-23 10:20:00,103.36,103.62,103.35,103.46,12275.0,96.5929,96.8359,96.5836,96.6864,12275.0
2018-05-23 10:30:00,103.44,103.52,103.37,103.47,15031.0,96.6677,96.7424,96.6023,96.6957,15031.0
2018-05-23 10:40:00,103.48,103.85,103.48,103.66,352803.0,96.7051,97.0508,96.7051,96.8733,352803.0
2018-05-23 10:50:00,103.63,103.63,103.16,103.24,33083.0,96.8452,96.8452,96.406,96.4808,33083.0
2018-05-23 11:00:00,103.23,103.35,103.06,103.06,130671.0,96.4714,96.5836,96.3126,96.3126,130671.0
2018-05-23 11:10:00,103.02,103.02,102.69,102.76,52923.0,96.2752,96.2752,95.9668,96.0322,52923.0
2018-05-23 11:20:00,102.75,103.01,102.69,102.72,86900.0,96.0229,96.2658,95.9668,95.9948,86900.0
2018-05-23 11:30:00,102.7,102.95,102.62,102.95,26550.0,95.9761,96.2098,95.9014,96.2098,26550.0
2018-05-23 11:40:00,102.94,103.01,102.86,102.96,20804.0,96.2004,96.2658,96.1257,96.2191,20804.0
2018-05-23 11:50:00,102.97,103.07,102.81,102.89,77738.0,96.2285,96.3219,96.0789,96.1537,77738.0
2018-05-23 12:00:00,102.89,102.92,102.67,102.68,16002.0,96.1537,96.1817,95.9481,95.9574,16002.0
2018-05-23 12:10:00,102.67,102.67,102.37,102.4,46009.0,95.9481,95.9481,95.6677,95.6958,46009.0
2018-05-23 12:20:00,102.38,102.64,102.32,102.64,20996.0,95.6771,95.9201,95.621,95.9201,20996.0
2018-05-23 12:30:00,102.67,102.99,102.67,102.86,29641.0,95.9481,96.2471,95.9481,96.1257,29641.0
2018-05-23 12:40:00,102.84,102.89,102.77,102.79,10353.0,96.107,96.1537,96.0415,96.0602,10353.0
2018-05-23 12:50:00,102.8,102.87,102.75,102.86,8450.0,96.0696,96.135,96.0229,96.1257,8450.0
2018-05-23 13:00:00,102.86,102.93,102.82,102.92,7366.0,96.1257,96.1911,96.0883,96.1817,7366.0
2018-05-23 13:10:00,102.92,102.93,102.72,102.74,8795.0,96.1817,96.1911,95.9948,96.0135,8795.0
2018-05-23 13:20:00,102.75,102.87,102.74,102.87,8823.0,96.0229,96.135,96.0135,96.135,8823.0
2018-05-23 13:30:00,102.87,102.94,102.84,102.92,7851.0,96.135,96.2004,96.107,96.1817,7851.0
2018-05-23 13:40:00,102.95,102.98,102.9,102.94,12056.0,96.2098,96.2378,96.163,96.2004,12056.0
2018-05-23 13:50:00,102.95,103.12,102.95,103.12,12070.0,96.2098,96.3686,96.2098,96.3686,12070.0
2018-05-23 14:00:00,103.1,103.44,103.07,103.35,18783.0,96.3499,96.6677,96.3219,96.5836,18783.0
2018-05-23 14:10:00,103.35,103.5,103.35,103.45,28900.0,96.5836,96.7238,96.5836,96.677,28900.0
2018-05-23 14:20:00,103.46,103.55,103.4,103.5,18633.0,96.6864,96.7705,96.6303,96.7238,18633.0
2018-05-23 14:30:00,103.5,103.5,103.36,103.42,18850.0,96.7238,96.7238,96.5929,96.649,18850.0
2018-05-23 14:40:00,103.42,103.46,103.37,103.39,25352.0,96.649,96.6864,96.6023,96.621,25352.0
2018-05-23 14:50:00,103.4,103.62,103.36,103.59,31867.0,96.6303,96.8359,96.5929,96.8079,31867.0
2018-05-23 15:00:00,103.58,103.61,103.52,103.52,27633.0,96.7985,96.8266,96.7424,96.7424,27633.0
2018-05-23 15:10:00,103.54,103.58,103.49,103.57,23698.0,96.7611,96.7985,96.7144,96.7892,23698.0
2018-05-23 15:20:00,103.57,103.58,103.49,103.53,46037.0,96.7892,96.7985,96.7144,96.7518,46037.0
2018-05-23 15:30:00,103.53,103.56,103.46,103.5,31885.0,96.7518,96.7798,96.6864,96.7238,31885.0
2018-05-23 15:40:00,103.52,103.53,103.44,103.49,43413.0,96.7424,96.7518,96.6677,96.7144,43413.0
2018-05-23 15:50:00,103.49,103.58,103.46,103.5,167177.0,96.7144,96.7985,96.6864,96.7238,167177.0
2018-05-24 09:30:00,103.26,103.86,103.08,103.78,39080.0,96.4995,97.0602,96.3313,96.9854,39080.0
2018-05-24 09:40:00,103.62,103.67,102.98,103.12,26220.0,96.8359,96.8826,96.2378,96.3686,26220.0
2018-05-24 09:50:00,103.11,103.27,102.82,102.98,16397.0,96.3593,96.5088,96.0883,96.2378,16397.0
2018-05-24 10:00:00,103.08,103.19,102.88,102.95,23965.0,96.3313,96.4341,96.1443,96.2098,23965.0
2018-05-24 10:10:00,102.95,103.1,102.62,102.63,79640.0,96.2098,96.3499,95.9014,95.9107,79640.0
2018-05-24 10:20:00,102.61,102.85,102.53,102.72,17613.0,95.892,96.1163,95.8173,95.9948,17613.0
2018-05-24 10:30:00,102.72,103.12,102.72,103.07,11440.0,95.9948,96.3686,95.9948,96.3219,11440.0
2018-05-24 10:40:00,103.13,103.16,102.85,103.01,28498.0,96.378,96.406,96.1163,96.2658,28498.0
2018-05-24 10:50:00,103.04,103.08,102.92,103.0,18846.0,96.2939,96.3313,96.1817,96.2565,18846.0
2018-05-24 11:00:00,102.99,103.12,102.98,103.1,40860.0,96.2471,96.3686,96.2378,96.3499,40860.0
2018-05-24 11:10:00,103.08,103.57,103.07,103.57,12296.0,96.3313,96.7892,96.3219,96.7892,12296.0
2018-05-24 11:20:00,103.54,103.56,103.41,103.48,22748.0,96.7611,96.7798,96.6396,96.7051,22748.0
2018-05-24 11:30:00,103.47,103.53,103.34,103.37,17562.0,96.6957,96.7518,96.5742,96.6023,17562.0
2018-05-24 11:40:00,103.39,103.48,103.27,103.35,18097.0,96.621,96.7051,96.5088,96.5836,18097.0
2018-05-24 11:50:00,103.33,103.47,103.22,103.45,9694.0,96.5649,96.6957,96.4621,96.677,9694.0
2018-05-24 12:00:00,103.44,103.5,103.31,103.32,14552.0,96.6677,96.7238,96.5462,96.5555,14552.0
2018-05-24 12:10:00,103.37,103.48,103.37,103.46,12704.0,96.6023,96.7051,96.6023,96.6864,12704.0
2018-05-24 12:20:00,103.45,103.46,103.3,103.3,9153.0,96.677,96.6864,96.5368,96.5368,9153.0
2018-05-24 12:30:00,103.34,103.47,103.31,103.44,13876.0,96.5742,96.6957,96.5462,96.6677,13876.0
2018-05-24 12:40:00,103.42,103.51,103.4,103.44,12538.0,96.649,96.7331,96.6303,96.6677,12538.0
2018-05-24 12:50:00,103.38,103.53,103.37,103.48,22412.0,96.6116,96.7518,96.6023,96.7051,22412.0
2018-05-24 13:00:00,103.47,103.62,103.47,103.56,7870.0,96.6957,96.8359,96.6957,96.7798,7870.0
2018-05-24 13:10:00,103.61,103.63,103.52,103.56,16150.0,96.8266,96.8452,96.7424,96.7798,16150.0
2018-05-24 13:20:00,103.57,103.63,103.49,103.6,9131.0,96.7892,96.8452,96.7144,96.8172,9131.0
2018-05-24 13:30:00,103.62,103.75,103.62,103.68,7426.0,96.8359,96.9574,96.8359,96.892,7426.0
2018-05-24 13:40:00,103.7,103.73,103.65,103.68,6800.0,96.9107,96.9387,96.8639,96.892,6800.0
2018-05-24 13:50:00,103.68,103.68,103.48,103.48,9628.0,96.892,96.892,96.7051,96.7051,9628.0
2018-05-24 14:00:00,103.46,103.51,103.45,103.49,7787.0,96.6864,96.7331,96.677,96.7144,7787.0
2018-05-24 14:10:00,103.49,103.49,103.36,103.43,22606.0,96.7144,96.7144,96.5929,96.6583,22606.0
2018-05-24 14:20:00,103.41,103.49,103.38,103.46,10491.0,96.6396,96.7144,96.6116,96.6864,10491.0
2018-05-24 14:30:00,103.44,103.51,103.44,103.45,5464.0,96.6677,96.7331,96.6677,96.677,5464.0
2018-05-24 14:40:00,103.48,103.5,103.41,103.47,9215.0,96.7051,96.7238,96.6396,96.6957,9215.0
2018-05-24 14:50:00,103.45,103.62,103.45,103.56,26779.0,96.677,96.8359,96.677,96.7798,26779.0
2018-05-24 15:00:00,103.57,103.63,103.45,103.55,38065.0,96.7892,96.8452,96.677,96.7705,38065.0
2018-05-24 15:10:00,103.53,103.7,103.53,103.66,20195.0,96.7518,96.9107,96.7518,96.8733,20195.0
2018-05-24 15:20:00,103.65,103.78,103.63,103.7,20705.0,96.8639,96.9854,96.8452,96.9107,20705.0
2018-05-24 15:30:00,103.7,103.77,103.67,103.76,28071.0,96.9107,96.9761,96.8826,96.9667,28071.0
2018-05-24 15:40:00,103.75,103.79,103.6,103.63,43772.0,96.9574,96.9948,96.8172,96.8452,43772.0
2018-05-24 15:50:00,103.63,103.66,103.57,103.62,80136.0,96.8452,96.8733,96.7892,96.8359,80136.0
2018-05-25 09:30:00,103.42,104.0,103.42,103.91,52078.0,96.649,97.191,96.649,97.1069,52078.0
2018-05-25 09:40:00,103.94,104.09,103.69,103.71,29669.0,97.1349,97.2751,96.9013,96.92,29669.0
2018-05-25 09:50:00,103.68,103.83,103.63,103.73,32904.0,96.892,97.0321,96.8452,96.9387,32904.0
2018-05-25 10:00:00,103.71,103.75,103.5,103.54,22110.0,96.92,96.9574,96.7238,96.7611,22110.0
2018-05-25 10:10:00,103.54,103.64,103.43,103.59,24713.0,96.7611,96.8546,96.6583,96.8079,24713.0
2018-05-25 10:20:00,103.55,103.94,103.51,103.86,52276.0,96.7705,97.1349,96.7331,97.0602,52276.0
2018-05-25 10:30:00,103.9,104.03,103.8,103.8,31782.0,97.0976,97.2191,97.0041,97.0041,31782.0
2018-05-25 10:40:00,103.77,103.81,103.66,103.67,8977.0,96.9761,97.0135,96.8733,96.8826,8977.0
2018-05-25 10:50:00,103.65,104.0,103.61,104.0,17317.0,96.8639,97.191,96.8266,97.191,17317.0
2018-05-25 11:00:00,103.95,103.96,103.87,103.89,13448.0,97.1443,97.1536,97.0695,97.0882,13448.0
2018-05-25 11:10:00,103.89,103.91,103.79,103.91,23526.0,97.0882,97.1069,96.9948,97.1069,23526.0
2018-05-25 11:20:00,103.91,103.91,103.79,103.82,14238.0,97.1069,97.1069,96.9948,97.0228,14238.0
2018-05-25 11:30:00,103.82,103.87,103.72,103.8,25300.0,97.0228,97.0695,96.9294,97.0041,25300.0
2018-05-25 11:40:00,103.85,103.93,103.79,103.93,16233.0,97.0508,97.1256,96.9948,97.1256,16233.0
2018-05-25 11:50:00,103.93,103.93,103.83,103.86,14954.0,97.1256,97.1256,97.0321,97.0602,14954.0
2018-05-25 12:00:00,103.84,103.95,103.84,103.93,16313.0,97.0415,97.1443,97.0415,97.1256,16313.0
2018-05-25 12:10:00,103.92,103.95,103.84,103.87,7926.0,97.1163,97.1443,97.0415,97.0695,7926.0
2018-05-25 12:20:00,103.86,103.9,103.79,103.84,11186.0,97.0602,97.0976,96.9948,97.0415,11186.0
2018-05-25 12:30:00,103.81,103.87,103.81,103.86,9319.0,97.0135,97.0695,97.0135,97.0602,9319.0
2018-05-25 12:40:00,103.85,103.92,103.83,103.83,18374.0,97.0508,97.1163,97.0321,97.0321,18374.0
2018-05-25 12:50:00,103.8,103.83,103.74,103.74,7313.0,97.0041,97.0321,96.948,96.948,7313.0
2018-05-25 13:00:00,103.76,103.84,103.74,103.74,10005.0,96.9667,97.0415,96.948,96.948,10005.0
2018-05-25 13:10:00,103.76,103.82,103.74,103.77,5230.0,96.9667,97.0228,96.948,96.9761,5230.0
2018-05-25 13:20:00,103.73,103.75,103.69,103.7,6463.0,96.9387,96.9574,96.9013,96.9107,6463.0
2018-05-25 13:30:00,103.69,103.72,103.64,103.71,5336.0,96.9013,96.9294,96.8546,96.92,5336.0
2018-05-25 13:40:00,103.73,103.75,103.69,103.69,12441.0,96.9387,96.9574,96.9013,96.9013,12441.0
2018-05-25 13:50:00,103.69,103.76,103.69,103.73,15472.0,96.9013,96.9667,96.9013,96.9387,15472.0
2018-05-25 14:00:00,103.72,103.76,103.7,103.7,14655.0,96.9294,96.9667,96.9107,96.9107,14655.0
2018-05-25 14:10:00,103.71,103.77,103.69,103.69,9301.0,96.92,96.9761,96.9013,96.9013,9301.0
2018-05-25 14:20:00,103.71,103.77,103.68,103.71,12073.0,96.92,96.9761,96.892,96.92,12073.0
2018-05-25 14:30:00,103.7,103.76,103.69,103.69,10030.0,96.9107,96.9667,96.9013,96.9013,10030.0
2018-05-25 14:40:00,103.68,103.68,103.48,103.5,11197.0,96.892,96.892,96.7051,96.7238,11197.0
2018-05-25 14:50:00,103.5,103.55,103.47,103.49,10942.0,96.7238,96.7705,96.6957,96.7144,10942.0
2018-05-25 15:00:00,103.48,103.55,103.43,103.53,9638.0,96.7051,96.7705,96.6583,96.7518,9638.0
2018-05-25 15:10:00,103.53,103.6,103.47,103.6,15368.0,96.7518,96.8172,96.6957,96.8172,15368.0
2018-05-25 15:20:00,103.61,103.7,103.56,103.69,13545.0,96.8266,96.9107,96.7798,96.9013,13545.0
2018-05-25 15:30:00,103.68,103.69,103.64,103.65,22660.0,96.892,96.9013,96.8546,96.8639,22660.0
2018-05-25 15:40:00,103.65,103.67,103.53,103.6,35622.0,96.8639,96.8826,96.7518,96.8172,35622.0
2018-05-25 15:50:00,103.62,103.74,103.61,103.68,84667.0,96.8359,96.948,96.8266,96.892,84667.0
2018-05-29 09:30:00,103.02,103.54,102.92,102.92,35194.0,96.2752,96.7611,96.1817,96.1817,35194.0
2018-05-29 09:40:00,102.91,102.91,102.22,102.48,16564.0,96.1724,96.1724,95.5276,95.7705,16564.0
2018-05-29 09:50:00,102.55,102.75,102.48,102.68,19881.0,95.836,96.0229,95.7705,95.9574,19881.0
2018-05-29 10:00:00,102.68,103.19,102.65,103.16,21578.0,95.9574,96.4341,95.9294,96.406,21578.0
2018-05-29 10:10:00,103.15,103.21,102.75,102.88,15339.0,96.3967,96.4527,96.0229,96.1443,15339.0
2018-05-29 10:20:00,102.87,102.96,102.74,102.88,32685.0,96.135,96.2191,96.0135,96.1443,32685.0
2018-05-29 10:30:00,102.89,102.9,102.76,102.78,13710.0,96.1537,96.163,96.0322,96.0509,13710.0
2018-05-29 10:40:00,102.75,102.75,102.61,102.7,11361.0,96.0229,96.0229,95.892,95.9761,11361.0
2018-05-29 10:50:00,102.75,102.83,102.65,102.71,13709.0,96.0229,96.0976,95.9294,95.9855,13709.0
2018-05-29 11:00:00,102.72,102.83,102.7,102.74,11401.0,95.9948,96.0976,95.9761,96.0135,11401.0
2018-05-29 11:10:00,102.75,102.9,102.68,102.85,9703.0,96.0229,96.163,95.9574,96.1163,9703.0
2018-05-29 11:20:00,102.84,103.0,102.84,102.92,11483.0,96.107,96.2565,96.107,96.1817,11483.0
2018-05-29 11:30:00,102.93,102.93,102.74,102.82,7769.0,96.1911,96.1911,96.0135,96.0883,7769.0
2018-05-29 11:40:00,102.83,102.83,102.42,102.44,10683.0,96.0976,96.0976,95.7145,95.7332,10683.0
2018-05-29 11:50:00,102.41,102.62,102.41,102.53,8185.0,95.7051,95.9014,95.7051,95.8173,8185.0
2018-05-29 12:00:00,102.52,102.55,102.35,102.4,8995.0,95.8079,95.836,95.649,95.6958,8995.0
2018-05-29 12:10:00,102.43,102.45,102.32,102.42,11442.0,95.7238,95.7425,95.621,95.7145,11442.0
2018-05-29 12:20:00,102.46,102.62,102.43,102.52,9229.0,95.7518,95.9014,95.7238,95.8079,9229.0
2018-05-29 12:30:00,102.55,102.71,102.53,102.69,12645.0,95.836,95.9855,95.8173,95.9668,12645.0
2018-05-29 12:40:00,102.72,102.86,102.69,102.85,10223.0,95.9948,96.1257,95.9668,96.1163,10223.0
2018-05-29 12:50:00,102.88,103.05,102.87,103.05,7561.0,96.1443,96.3032,96.135,96.3032,7561.0
2018-05-29 13:00:00,103.06,103.06,102.8,102.83,9124.0,96.3126,96.3126,96.0696,96.0976,9124.0
2018-05-29 13:10:00,102.81,102.81,102.69,102.78,7574.0,96.0789,96.0789,95.9668,96.0509,7574.0
2018-05-29 13:20:00,102.76,102.83,102.7,102.76,7120.0,96.0322,96.0976,95.9761,96.0322,7120.0
2018-05-29 13:30:00,102.74,102.74,102.59,102.59,4156.0,96.0135,96.0135,95.8733,95.8733,4156.0
2018-05-29 13:40:00,102.56,102.7,102.47,102.7,12343.0,95.8453,95.9761,95.7612,95.9761,12343.0
2018-05-29 13:50:00,102.71,102.81,102.68,102.8,6479.0,95.9855,96.0789,95.9574,96.0696,6479.0
2018-05-29 14:00:00,102.79,102.79,102.57,102.57,8948.0,96.0602,96.0602,95.8546,95.8546,8948.0
2018-05-29 14:10:00,102.57,102.67,102.55,102.57,9992.0,95.8546,95.9481,95.836,95.8546,9992.0
2018-05-29 14:20:00,102.56,102.65,102.44,102.64,8627.0,95.8453,95.9294,95.7332,95.9201,8627.0
2018-05-29 14:30:00,102.67,102.72,102.59,102.61,11021.0,95.9481,95.9948,95.8733,95.892,11021.0
2018-05-29 14:40:00,102.62,102.71,102.51,102.57,13455.0,95.9014,95.9855,95.7986,95.8546,13455.0
2018-05-29 14:50:00,102.57,102.7,102.54,102.64,21500.0,95.8546,95.9761,95.8266,95.9201,21500.0
2018-05-29 15:00:00,102.62,102.87,102.61,102.84,18991.0,95.9014,96.135,95.892,96.107,18991.0
2018-05-29 15:10:00,102.86,102.89,102.76,102.8,14590.0,96.1257,96.1537,96.0322,96.0696,14590.0
2018-05-29 15:20:00,102.8,102.92,102.78,102.91,22187.0,96.0696,96.1817,96.0509,96.1724,22187.0
2018-05-29 15:30:00,102.9,103.18,102.86,103.16,28540.0,96.163,96.4247,96.1257,96.406,28540.0
2018-05-29 15:40:00,103.17,103.3,103.15,103.28,42503.0,96.4154,96.5368,96.3967,96.5182,42503.0
2018-05-29 15:50:00,103.29,103.42,103.26,103.31,103061.0,96.5275,96.649,96.4995,96.5462,103061.0
2018-05-30 09:30:00,104.15,104.44,103.69,104.22,55218.0,97.3312,97.6022,96.9013,97.3966,55218.0
2018-05-30 09:40:00,104.25,104.37,104.12,104.19,18834.0,97.4247,97.5368,97.3032,97.3686,18834.0
2018-05-30 09:50:00,104.18,104.23,104.04,104.12,20350.0,97.3592,97.406,97.2284,97.3032,20350.0
2018-05-30 10:00:00,104.17,104.42,104.04,104.06,29223.0,97.3499,97.5835,97.2284,97.2471,29223.0
2018-05-30 10:10:00,104.06,104.44,103.97,104.41,27497.0,97.2471,97.6022,97.163,97.5742,27497.0
2018-05-30 10:20:00,104.44,104.51,104.28,104.48,27647.0,97.6022,97.6676,97.4527,97.6396,27647.0
2018-05-30 10:30:00,104.5,104.64,104.5,104.6,21232.0,97.6583,97.7891,97.6583,97.7517,21232.0
2018-05-30 10:40:00,104.61,104.92,104.53,104.89,34575.0,97.7611,98.0508,97.6863,98.0227,34575.0
2018-05-30 10:50:00,104.9,105.12,104.82,104.99,74936.0,98.0321,98.2377,97.9573,98.1162,74936.0
2018-05-30 11:00:00,104.99,105.04,104.81,104.85,20637.0,98.1162,98.1629,97.948,97.9854,20637.0
2018-05-30 11:10:00,104.86,105.12,104.86,105.12,22167.0,97.9947,98.2377,97.9947,98.2377,22167.0
2018-05-30 11:20:00,105.14,105.28,105.09,105.25,18211.0,98.2564,98.3872,98.2097,98.3592,18211.0
2018-05-30 11:30:00,105.29,105.43,105.23,105.23,26976.0,98.3966,98.5274,98.3405,98.3405,26976.0
2018-05-30 11:40:00,105.22,105.22,105.05,105.11,17044.0,98.3311,98.3311,98.1723,98.2283,17044.0
2018-05-30 11:50:00,105.09,105.21,105.01,105.18,17215.0,98.2097,98.3218,98.1349,98.2938,17215.0
2018-05-30 12:00:00,105.2,105.32,105.16,105.21,16405.0,98.3125,98.4246,98.2751,98.3218,16405.0
2018-05-30 12:10:00,105.19,105.21,105.12,105.18,14015.0,98.3031,98.3218,98.2377,98.2938,14015.0
2018-05-30 12:20:00,105.16,105.36,105.16,105.28,9226.0,98.2751,98.462,98.2751,98.3872,9226.0
2018-05-30 12:30:00,105.23,105.32,105.12,105.13,22278.0,98.3405,98.4246,98.2377,98.247,22278.0
2018-05-30 12:40:00,105.15,105.24,105.13,105.24,25030.0,98.2657,98.3498,98.247,98.3498,25030.0
2018-05-30 12:50:00,105.25,105.3,105.14,105.14,22217.0,98.3592,98.4059,98.2564,98.2564,22217.0
2018-05-30 13:00:00,105.13,105.13,105.05,105.08,13531.0,98.247,98.247,98.1723,98.2003,13531.0
2018-05-30 13:10:00,105.09,105.24,105.09,105.22,15724.0,98.2097,98.3498,98.2097,98.3311,15724.0
2018-05-30 13:20:00,105.21,105.28,105.16,105.23,12844.0,98.3218,98.3872,98.2751,98.3405,12844.0
2018-05-30 13:30:00,105.21,105.28,105.17,105.28,9242.0,98.3218,98.3872,98.2844,98.3872,9242.0
2018-05-30 13:40:00,105.29,105.33,105.24,105.33,9535.0,98.3966,98.4339,98.3498,98.4339,9535.0
2018-05-30 13:50:00,105.34,105.42,105.3,105.36,14641.0,98.4433,98.5181,98.4059,98.462,14641.0
2018-05-30 14:00:00,105.36,105.45,105.35,105.42,21210.0,98.462,98.5461,98.4526,98.5181,21210.0
2018-05-30 14:10:00,105.41,105.43,105.33,105.36,28311.0,98.5087,98.5274,98.4339,98.462,28311.0
2018-05-30 14:20:00,105.34,105.37,105.16,105.2,12917.0,98.4433,98.4713,98.2751,98.3125,12917.0
2018-05-30 14:30:00,105.18,105.3,105.18,105.26,10609.0,98.2938,98.4059,98.2938,98.3685,10609.0
2018-05-30 14:40:00,105.26,105.26,105.05,105.15,13577.0,98.3685,98.3685,98.1723,98.2657,13577.0
2018-05-30 14:50:00,105.17,105.24,105.08,105.09,18056.0,98.2844,98.3498,98.2003,98.2097,18056.0
2018-05-30 15:00:00,105.1,105.12,104.99,105.04,12849.0,98.219,98.2377,98.1162,98.1629,12849.0
2018-05-30 15:10:00,105.03,105.15,105.02,105.14,21247.0,98.1536,98.2657,98.1442,98.2564,21247.0
2018-05-30 15:20:00,105.14,105.18,104.99,105.0,42125.0,98.2564,98.2938,98.1162,98.1255,42125.0
2018-05-30 15:30:00,105.0,105.01,104.9,104.97,51240.0,98.1255,98.1349,98.0321,98.0975,51240.0
2018-05-30 15:40:00,104.96,104.99,104.85,104.88,50860.0,98.0882,98.1162,97.9854,98.0134,50860.0
2018-05-30 15:50:00,104.89,104.98,104.83,104.91,113464.0,98.0227,98.1069,97.9667,98.0414,113464.0
2018-05-31 09:30:00,104.49,104.8,103.93,104.32,73290.0,97.9803,98.271,97.4552,97.8209,73290.0
2018-05-31 09:40:00,104.29,104.53,104.07,104.3,13546.0,97.7928,98.0178,97.5865,97.8021,13546.0
2018-05-31 09:50:00,104.39,104.43,104.15,104.15,24211.0,97.8865,97.924,97.6615,97.6615,24211.0
2018-05-31 10:00:00,104.19,104.29,104.0,104.02,13356.0,97.699,97.7928,97.5208,97.5396,13356.0
2018-05-31 10:10:00,104.02,104.11,103.89,104.1,24249.0,97.5396,97.624,97.4177,97.6146,24249.0
2018-05-31 10:20:00,104.05,104.22,104.04,104.15,21891.0,97.5677,97.7271,97.5583,97.6615,21891.0
2018-05-31 10:30:00,104.19,104.21,103.89,103.9,12392.0,97.699,97.7177,97.4177,97.4271,12392.0
2018-05-31 10:40:00,103.89,103.89,103.67,103.67,16458.0,97.4177,97.4177,97.2114,97.2114,16458.0
2018-05-31 10:50:00,103.67,103.8,103.57,103.69,15189.0,97.2114,97.3333,97.1176,97.2301,15189.0
2018-05-31 11:00:00,103.65,103.73,103.6,103.61,10275.0,97.1926,97.2677,97.1458,97.1551,10275.0
2018-05-31 11:10:00,103.61,103.7,103.58,103.7,16290.0,97.1551,97.2395,97.127,97.2395,16290.0
2018-05-31 11:20:00,103.69,103.93,103.69,103.93,15486.0,97.2301,97.4552,97.2301,97.4552,15486.0
2018-05-31 11:30:00,103.95,104.04,103.81,103.95,11063.0,97.4739,97.5583,97.3427,97.4739,11063.0
2018-05-31 11:40:00,103.98,104.15,103.98,104.15,9174.0,97.5021,97.6615,97.5021,97.6615,9174.0
2018-05-31 11:50:00,104.15,104.25,104.08,104.08,14099.0,97.6615,97.7553,97.5958,97.5958,14099.0
2018-05-31 12:00:00,104.11,104.11,103.86,103.86,7206.0,97.624,97.624,97.3896,97.3896,7206.0
2018-05-31 12:10:00,103.86,103.87,103.78,103.84,4100.0,97.3896,97.3989,97.3145,97.3708,4100.0
2018-05-31 12:20:00,103.86,103.89,103.63,103.65,18427.0,97.3896,97.4177,97.1739,97.1926,18427.0
2018-05-31 12:30:00,103.68,103.68,103.46,103.58,9846.0,97.2208,97.2208,97.0145,97.127,9846.0
2018-05-31 12:40:00,103.57,103.65,103.56,103.63,5953.0,97.1176,97.1926,97.1082,97.1739,5953.0
2018-05-31 12:50:00,103.62,103.62,103.43,103.52,8570.0,97.1645,97.1645,96.9863,97.0707,8570.0
2018-05-31 13:00:00,103.5,103.53,103.43,103.43,5787.0,97.052,97.0801,96.9863,96.9863,5787.0
2018-05-31 13:10:00,103.42,103.42,103.33,103.36,6003.0,96.977,96.977,96.8926,96.9207,6003.0
2018-05-31 13:20:00,103.36,103.4,103.31,103.31,5876.0,96.9207,96.9582,96.8738,96.8738,5876.0
2018-05-31 13:30:00,103.31,103.4,103.28,103.36,9384.0,96.8738,96.9582,96.8457,96.9207,9384.0
2018-05-31 13:40:00,103.38,103.38,103.24,103.27,5327.0,96.9395,96.9395,96.8082,96.8363,5327.0
2018-05-31 13:50:00,103.27,103.27,103.16,103.18,6992.0,96.8363,96.8363,96.7332,96.7519,6992.0
2018-05-31 14:00:00,103.16,103.18,103.02,103.13,8100.0,96.7332,96.7519,96.6019,96.705,8100.0
2018-05-31 14:10:00,103.13,103.34,103.12,103.23,13562.0,96.705,96.9019,96.6957,96.7988,13562.0
2018-05-31 14:20:00,103.23,103.29,103.14,103.16,36168.0,96.7988,96.8551,96.7144,96.7332,36168.0
2018-05-31 14:30:00,103.17,103.28,103.04,103.04,32600.0,96.7425,96.8457,96.6206,96.6206,32600.0
2018-05-31 14:40:00,103.01,103.07,102.96,103.07,15807.0,96.5925,96.6488,96.5456,96.6488,15807.0
2018-05-31 14:50:00,103.07,103.12,102.91,103.1,18379.0,96.6488,96.6957,96.4987,96.6769,18379.0
2018-05-31 15:00:00,103.05,103.12,102.87,103.04,14491.0,96.63,96.6957,96.4612,96.6206,14491.0
2018-05-31 15:10:00,103.07,103.22,103.04,103.18,26167.0,96.6488,96.7894,96.6206,96.7519,26167.0
2018-05-31 15:20:00,103.18,103.34,103.11,103.34,23021.0,96.7519,96.9019,96.6863,96.9019,23021.0
2018-05-31 15:30:00,103.3,103.33,103.13,103.31,30366.0,96.8644,96.8926,96.705,96.8738,30366.0
2018-05-31 15:40:00,103.33,103.33,103.11,103.25,54136.0,96.8926,96.8926,96.6863,96.8176,54136.0
2018-05-31 15:50:00,103.24,103.33,103.15,103.15,157434.0,96.8082,96.8926,96.7238,96.7238,157434.0
2018-06-01 09:30:00,103.79,104.0,103.34,103.6,28595.0,97.3239,97.5208,96.9019,97.1458,28595.0
2018-06-01 09:40:00,103.6,103.86,103.41,103.69,14587.0,97.1458,97.3896,96.9676,97.2301,14587.0
2018-06-01 09:50:00,103.71,103.74,103.52,103.59,16394.0,97.2489,97.277,97.0707,97.1364,16394.0
2018-06-01 10:00:00,103.61,103.8,103.59,103.78,18026.0,97.1551,97.3333,97.1364,97.3145,18026.0
2018-06-01 10:10:00,103.77,103.84,103.53,103.62,24990.0,97.3052,97.3708,97.0801,97.1645,24990.0
2018-06-01 10:20:00,103.64,103.77,103.54,103.6,26329.0,97.1833,97.3052,97.0895,97.1458,26329.0
2018-06-01 10:30:00,103.61,103.7,103.6,103.6,23880.0,97.1551,97.2395,97.1458,97.1458,23880.0
2018-06-01 10:40:00,103.61,103.69,103.51,103.63,19303.0,97.1551,97.2301,97.0614,97.1739,19303.0
2018-06-01 10:50:00,103.66,103.81,103.65,103.77,11175.0,97.202,97.3427,97.1926,97.3052,11175.0
2018-06-01 11:00:00,103.76,103.76,103.64,103.64,8914.0,97.2958,97.2958,97.1833,97.1833,8914.0
2018-06-01 11:10:00,103.64,103.74,103.6,103.73,17336.0,97.1833,97.277,97.1458,97.2677,17336.0
2018-06-01 11:20:00,103.73,103.74,103.6,103.71,16221.0,97.2677,97.277,97.1458,97.2489,16221.0
2018-06-01 11:30:00,103.67,103.93,103.66,103.88,10993.0,97.2114,97.4552,97.202,97.4083,10993.0
2018-06-01 11:40:00,103.9,103.93,103.73,103.83,11583.0,97.4271,97.4552,97.2677,97.3614,11583.0
2018-06-01 11:50:00,103.84,103.87,103.77,103.86,9487.0,97.3708,97.3989,97.3052,97.3896,9487.0
2018-06-01 12:00:00,103.87,103.88,103.8,103.8,10110.0,97.3989,97.4083,97.3333,97.3333,10110.0
2018-06-01 12:10:00,103.81,103.81,103.7,103.7,11739.0,97.3427,97.3427,97.2395,97.2395,11739.0
2018-06-01 12:20:00,103.71,103.73,103.61,103.62,10832.0,97.2489,97.2677,97.1551,97.1645,10832.0
2018-06-01 12:30:00,103.61,103.69,103.56,103.67,14310.0,97.1551,97.2301,97.1082,97.2114,14310.0
2018-06-01 12:40:00,103.68,103.81,103.66,103.77,8877.0,97.2208,97.3427,97.202,97.3052,8877.0
2018-06-01 12:50:00,103.78,103.92,103.78,103.91,13172.0,97.3145,97.4458,97.3145,97.4364,13172.0
2018-06-01 13:00:00,103.91,104.01,103.89,104.01,10805.0,97.4364,97.5302,97.4177,97.5302,10805.0
2018-06-01 13:10:00,104.02,104.09,103.96,103.96,17121.0,97.5396,97.6052,97.4833,97.4833,17121.0
2018-06-01 13:20:00,103.96,104.04,103.95,103.98,10703.0,97.4833,97.5583,97.4739,97.5021,10703.0
2018-06-01 13:30:00,104.0,104.01,103.94,104.0,7462.0,97.5208,97.5302,97.4646,97.5208,7462.0
2018-06-01 13:40:00,104.01,104.09,103.98,104.08,12291.0,97.5302,97.6052,97.5021,97.5958,12291.0
2018-06-01 13:50:00,104.07,104.33,104.07,104.3,32689.0,97.5865,97.8303,97.5865,97.8021,32689.0
2018-06-01 14:00:00,104.3,104.35,104.25,104.29,26845.0,97.8021,97.849,97.7553,97.7928,26845.0
2018-06-01 14:10:00,104.31,104.38,104.27,104.37,17891.0,97.8115,97.8772,97.774,97.8678,17891.0
2018-06-01 14:20:00,104.36,104.43,104.35,104.42,13262.0,97.8584,97.924,97.849,97.9147,13262.0
2018-06-01 14:30:00,104.43,104.43,104.33,104.36,20882.0,97.924,97.924,97.8303,97.8584,20882.0
2018-06-01 14:40:00,104.36,104.47,104.34,104.47,12161.0,97.8584,97.9616,97.8396,97.9616,12161.0
2018-06-01 14:50:00,104.48,104.5,104.4,104.43,22268.0,97.9709,97.9897,97.8959,97.924,22268.0
2018-06-01 15:00:00,104.44,104.44,104.28,104.28,30183.0,97.9334,97.9334,97.7834,97.7834,30183.0
2018-06-01 15:10:00,104.27,104.27,104.13,104.15,26201.0,97.774,97.774,97.6427,97.6615,26201.0
2018-06-01 15:20:00,104.15,104.16,104.0,104.05,23175.0,97.6615,97.6709,97.5208,97.5677,23175.0
2018-06-01 15:30:00,104.05,104.16,104.0,104.13,35145.0,97.5677,97.6709,97.5208,97.6427,35145.0
2018-06-01 15:40:00,104.13,104.21,104.06,104.11,53343.0,97.6427,97.7177,97.5771,97.624,53343.0
2018-06-01 15:50:00,104.11,104.4,104.11,104.31,208785.0,97.624,97.8959,97.624,97.8115,208785.0
2018-06-04 09:30:00,104.32,104.8,104.26,104.67,39595.0,97.8209,98.271,97.7646,98.1491,39595.0
2018-06-04 09:40:00,104.61,104.74,104.49,104.49,8801.0,98.0928,98.2147,97.9803,97.9803,8801.0
2018-06-04 09:50:00,104.45,104.8,104.43,104.63,15969.0,97.9428,98.271,97.924,98.1116,15969.0
2018-06-04 10:00:00,104.67,104.71,104.43,104.54,27899.0,98.1491,98.1866,97.924,98.0272,27899.0
2018-06-04 10:10:00,104.53,104.76,104.51,104.75,24929.0,98.0178,98.2335,97.9991,98.2241,24929.0
2018-06-04 10:20:00,104.75,104.99,104.75,104.87,23583.0,98.2241,98.4492,98.2241,98.3366,23583.0
2018-06-04 10:30:00,104.9,104.96,104.77,104.94,19908.0,98.3648,98.421,98.2429,98.4023,19908.0
2018-06-04 10:40:00,104.95,104.95,104.73,104.8,11652.0,98.4116,98.4116,98.2054,98.271,11652.0
2018-06-04 10:50:00,104.79,104.93,104.78,104.84,17181.0,98.2616,98.3929,98.2522,98.3085,17181.0
2018-06-04 11:00:00,104.83,104.89,104.78,104.79,16315.0,98.2991,98.3554,98.2522,98.2616,16315.0
2018-06-04 11:10:00,104.8,104.87,104.72,104.75,11150.0,98.271,98.3366,98.196,98.2241,11150.0
2018-06-04 11:20:00,104.72,104.96,104.68,104.96,11127.0,98.196,98.421,98.1585,98.421,11127.0
2018-06-04 11:30:00,104.94,104.94,104.76,104.76,10888.0,98.4023,98.4023,98.2335,98.2335,10888.0
2018-06-04 11:40:00,104.76,104.81,104.73,104.73,18342.0,98.2335,98.2804,98.2054,98.2054,18342.0
2018-06-04 11:50:00,104.73,104.94,104.72,104.92,13502.0,98.2054,98.4023,98.196,98.3835,13502.0
2018-06-04 12:00:00,104.93,104.96,104.78,104.78,8646.0,98.3929,98.421,98.2522,98.2522,8646.0
2018-06-04 12:10:00,104.77,104.89,104.73,104.76,10983.0,98.2429,98.3554,98.2054,98.2335,10983.0
2018-06-04 12:20:00,104.78,104.81,104.59,104.64,14755.0,98.2522,98.2804,98.0741,98.121,14755.0
2018-06-04 12:30:00,104.64,104.71,104.63,104.69,29872.0,98.121,98.1866,98.1116,98.1678,29872.0
2018-06-04 12:40:00,104.65,104.71,104.63,104.69,21031.0,98.1303,98.1866,98.1116,98.1678,21031.0
2018-06-04 12:50:00,104.7,104.76,104.63,104.71,19138.0,98.1772,98.2335,98.1116,98.1866,19138.0
2018-06-04 13:00:00,104.73,104.74,104.66,104.7,18501.0,98.2054,98.2147,98.1397,98.1772,18501.0
2018-06-04 13:10:00,104.7,104.81,104.69,104.81,21775.0,98.1772,98.2804,98.1678,98.2804,21775.0
2018-06-04 13:20:00,104.82,104.86,104.75,104.75,12067.0,98.2897,98.3273,98.2241,98.2241,12067.0
2018-06-04 13:30:00,104.76,104.78,104.62,104.7,36562.0,98.2335,98.2522,98.1022,98.1772,36562.0
2018-06-04 13:40:00,104.7,104.83,104.69,104.79,30464.0,98.1772,98.2991,98.1678,98.2616,30464.0
2018-06-04 13:50:00,104.79,104.79,104.72,104.75,16614.0,98.2616,98.2616,98.196,98.2241,16614.0
2018-06-04 14:00:00,104.73,104.81,104.69,104.71,30491.0,98.2054,98.2804,98.1678,98.1866,30491.0
2018-06-04 14:10:00,104.69,104.71,104.64,104.65,12302.0,98.1678,98.1866,98.121,98.1303,12302.0
2018-06-04 14:20:00,104.66,104.66,104.57,104.57,17978.0,98.1397,98.1397,98.0553,98.0553,17978.0
2018-06-04 14:30:00,104.56,104.57,104.49,104.5,11744.0,98.0459,98.0553,97.9803,97.9897,11744.0
2018-06-04 14:40:00,104.51,104.51,104.43,104.43,40178.0,97.9991,97.9991,97.924,97.924,40178.0
2018-06-04 14:50:00,104.43,104.52,104.35,104.52,41860.0,97.924,98.0084,97.849,98.0084,41860.0
2018-06-04 15:00:00,104.51,104.51,104.42,104.43,31123.0,97.9991,97.9991,97.9147,97.924,31123.0
2018-06-04 15:10:00,104.43,104.53,104.39,104.53,31544.0,97.924,98.0178,97.8865,98.0178,31544.0
2018-06-04 15:20:00,104.52,104.56,104.35,104.43,53835.0,98.0084,98.0459,97.849,97.924,53835.0
2018-06-04 15:30:00,104.45,104.56,104.4,104.45,46059.0,97.9428,98.0459,97.8959,97.9428,46059.0
2018-06-04 15:40:00,104.45,104.49,104.32,104.39,63806.0,97.9428,97.9803,97.8209,97.8865,63806.0
2018-06-04 15:50:00,104.4,104.43,104.27,104.29,120112.0,97.8959,97.924,97.774,97.7928,120112.0
2018-06-05 09:30:00,104.29,104.94,104.03,104.51,42858.0,97.7928,98.4023,97.549,97.9991,42858.0
2018-06-05 09:40:00,104.5,104.62,104.39,104.52,17625.0,97.9897,98.1022,97.8865,98.0084,17625.0
2018-06-05 09:50:00,104.52,104.74,104.39,104.7,14334.0,98.0084,98.2147,97.8865,98.1772,14334.0
2018-06-05 10:00:00,104.71,104.87,104.63,104.81,19318.0,98.1866,98.3366,98.1116,98.2804,19318.0
2018-06-05 10:10:00,104.77,105.01,104.75,104.95,39170.0,98.2429,98.4679,98.2241,98.4116,39170.0
2018-06-05 10:20:00,104.95,105.05,104.94,104.94,16604.0,98.4116,98.5054,98.4023,98.4023,16604.0
2018-06-05 10:30:00,104.93,104.98,104.86,104.9,10472.0,98.3929,98.4398,98.3273,98.3648,10472.0
2018-06-05 10:40:00,104.9,104.9,104.68,104.75,8825.0,98.3648,98.3648,98.1585,98.2241,8825.0
2018-06-05 10:50:00,104.81,105.1,104.79,105.05,28696.0,98.2804,98.5523,98.2616,98.5054,28696.0
2018-06-05 11:00:00,105.04,105.04,104.78,104.83,12215.0,98.496,98.496,98.2522,98.2991,12215.0
2018-06-05 11:10:00,104.77,104.97,104.77,104.84,13838.0,98.2429,98.4304,98.2429,98.3085,13838.0
2018-06-05 11:20:00,104.82,104.88,104.75,104.87,15616.0,98.2897,98.346,98.2241,98.3366,15616.0
2018-06-05 11:30:00,104.84,104.93,104.79,104.84,12628.0,98.3085,98.3929,98.2616,98.3085,12628.0
2018-06-05 11:40:00,104.82,104.83,104.55,104.63,14439.0,98.2897,98.2991,98.0366,98.1116,14439.0
2018-06-05 11:50:00,104.63,104.71,104.61,104.7,10382.0,98.1116,98.1866,98.0928,98.1772,10382.0
2018-06-05 12:00:00,104.68,104.78,104.59,104.78,8301.0,98.1585,98.2522,98.0741,98.2522,8301.0
2018-06-05 12:10:00,104.77,104.8,104.51,104.53,37107.0,98.2429,98.271,97.9991,98.0178,37107.0
2018-06-05 12:20:00,104.49,104.5,104.21,104.43,56064.0,97.9803,97.9897,97.7177,97.924,56064.0
2018-06-05 12:30:00,104.42,104.49,104.32,104.46,9235.0,97.9147,97.9803,97.8209,97.9522,9235.0
2018-06-05 12:40:00,104.49,104.6,104.47,104.57,14164.0,97.9803,98.0835,97.9616,98.0553,14164.0
2018-06-05 12:50:00,104.53,104.57,104.44,104.45,11274.0,98.0178,98.0553,97.9334,97.9428,11274.0
2018-06-05 13:00:00,104.47,104.52,104.34,104.37,30193.0,97.9616,98.0084,97.8396,97.8678,30193.0
2018-06-05 13:10:00,104.38,104.46,104.37,104.44,26244.0,97.8772,97.9522,97.8678,97.9334,26244.0
2018-06-05 13:20:00,104.45,104.46,104.37,104.4,24359.0,97.9428,97.9522,97.8678,97.8959,24359.0
2018-06-05 13:30:00,104.4,104.47,104.37,104.4,38978.0,97.8959,97.9616,97.8678,97.8959,38978.0
2018-06-05 13:40:00,104.4,104.47,104.39,104.41,21295.0,97.8959,97.9616,97.8865,97.9053,21295.0
2018-06-05 13:50:00,104.41,104.42,104.38,104.38,16662.0,97.9053,97.9147,97.8772,97.8772,16662.0
2018-06-05 14:00:00,104.39,104.42,104.37,104.39,14768.0,97.8865,97.9147,97.8678,97.8865,14768.0
2018-06-05 14:10:00,104.39,104.44,104.39,104.42,16915.0,97.8865,97.9334,97.8865,97.9147,16915.0
2018-06-05 14:20:00,104.41,104.43,104.4,104.43,22176.0,97.9053,97.924,97.8959,97.924,22176.0
2018-06-05 14:30:00,104.43,104.44,104.38,104.38,27274.0,97.924,97.9334,97.8772,97.8772,27274.0
2018-06-05 14:40:00,104.38,104.43,104.38,104.4,18973.0,97.8772,97.924,97.8772,97.8959,18973.0
2018-06-05 14:50:00,104.41,104.41,104.38,104.4,16368.0,97.9053,97.9053,97.8772,97.8959,16368.0
2018-06-05 15:00:00,104.41,104.42,104.31,104.32,33307.0,97.9053,97.9147,97.8115,97.8209,33307.0
2018-06-05 15:10:00,104.33,104.33,104.23,104.29,28097.0,97.8303,97.8303,97.7365,97.7928,28097.0
2018-06-05 15:20:00,104.29,104.3,104.23,104.25,19769.0,97.7928,97.8021,97.7365,97.7553,19769.0
2018-06-05 15:30:00,104.24,104.26,104.17,104.18,36993.0,97.7459,97.7646,97.6802,97.6896,36993.0
2018-06-05 15:40:00,104.16,104.27,104.14,104.27,66294.0,97.6709,97.774,97.6521,97.774,66294.0
2018-06-05 15:50:00,104.27,104.32,104.19,104.25,126728.0,97.774,97.8209,97.699,97.7553,126728.0
2018-06-06 09:30:00,104.33,104.92,104.33,104.6,42928.0,97.8303,98.3835,97.8303,98.0835,42928.0
2018-06-06 09:40:00,104.62,104.76,104.12,104.12,17566.0,98.1022,98.2335,97.6334,97.6334,17566.0
2018-06-06 09:50:00,104.14,104.26,104.09,104.24,19363.0,97.6521,97.7646,97.6052,97.7459,19363.0
2018-06-06 10:00:00,104.3,104.45,104.13,104.4,16547.0,97.8021,97.9428,97.6427,97.8959,16547.0
2018-06-06 10:10:00,104.38,104.53,104.38,104.5,52747.0,97.8772,98.0178,97.8772,97.9897,52747.0
2018-06-06 10:20:00,104.51,104.54,104.3,104.3,34927.0,97.9991,98.0272,97.8021,97.8021,34927.0
2018-06-06 10:30:00,104.31,104.5,104.28,104.49,12859.0,97.8115,97.9897,97.7834,97.9803,12859.0
2018-06-06 10:40:00,104.54,104.67,104.51,104.59,19782.0,98.0272,98.1491,97.9991,98.0741,19782.0
2018-06-06 10:50:00,104.61,104.69,104.52,104.69,14199.0,98.0928,98.1678,98.0084,98.1678,14199.0
2018-06-06 11:00:00,104.68,104.71,104.57,104.67,17190.0,98.1585,98.1866,98.0553,98.1491,17190.0
2018-06-06 11:10:00,104.68,104.71,104.59,104.66,16610.0,98.1585,98.1866,98.0741,98.1397,16610.0
2018-06-06 11:20:00,104.63,104.66,104.5,104.51,11806.0,98.1116,98.1397,97.9897,97.9991,11806.0
2018-06-06 11:30:00,104.5,104.52,104.4,104.45,16983.0,97.9897,98.0084,97.8959,97.9428,16983.0
2018-06-06 11:40:00,104.48,104.54,104.46,104.54,11812.0,97.9709,98.0272,97.9522,98.0272,11812.0
2018-06-06 11:50:00,104.55,104.57,104.47,104.54,21611.0,98.0366,98.0553,97.9616,98.0272,21611.0
2018-06-06 12:00:00,104.55,104.57,104.52,104.55,11838.0,98.0366,98.0553,98.0084,98.0366,11838.0
2018-06-06 12:10:00,104.57,104.61,104.54,104.6,7672.0,98.0553,98.0928,98.0272,98.0835,7672.0
2018-06-06 12:20:00,104.6,104.61,104.48,104.48,9953.0,98.0835,98.0928,97.9709,97.9709,9953.0
2018-06-06 12:30:00,104.48,104.51,104.44,104.49,14192.0,97.9709,97.9991,97.9334,97.9803,14192.0
2018-06-06 12:40:00,104.5,104.51,104.44,104.49,15547.0,97.9897,97.9991,97.9334,97.9803,15547.0
2018-06-06 12:50:00,104.46,104.66,104.46,104.63,40688.0,97.9522,98.1397,97.9522,98.1116,40688.0
2018-06-06 13:00:00,104.61,104.64,104.59,104.64,15916.0,98.0928,98.121,98.0741,98.121,15916.0
2018-06-06 13:10:00,104.64,104.64,104.59,104.6,8122.0,98.121,98.121,98.0741,98.0835,8122.0
2018-06-06 13:20:00,104.59,104.59,104.5,104.53,15570.0,98.0741,98.0741,97.9897,98.0178,15570.0
2018-06-06 13:30:00,104.54,104.59,104.53,104.53,24044.0,98.0272,98.0741,98.0178,98.0178,24044.0
2018-06-06 13:40:00,104.54,104.56,104.54,104.54,5647.0,98.0272,98.0459,98.0272,98.0272,5647.0
2018-06-06 13:50:00,104.55,104.56,104.53,104.53,16133.0,98.0366,98.0459,98.0178,98.0178,16133.0
2018-06-06 14:00:00,104.55,104.57,104.51,104.55,9672.0,98.0366,98.0553,97.9991,98.0366,9672.0
2018-06-06 14:10:00,104.55,104.71,104.5,104.66,15957.0,98.0366,98.1866,97.9897,98.1397,15957.0
2018-06-06 14:20:00,104.65,104.71,104.63,104.71,22809.0,98.1303,98.1866,98.1116,98.1866,22809.0
2018-06-06 14:30:00,104.71,104.94,104.71,104.88,12176.0,98.1866,98.4023,98.1866,98.346,12176.0
2018-06-06 14:40:00,104.88,105.03,104.86,105.03,18540.0,98.346,98.4867,98.3273,98.4867,18540.0
2018-06-06 14:50:00,105.04,105.12,105.03,105.05,10957.0,98.496,98.5711,98.4867,98.5054,10957.0
2018-06-06 15:00:00,105.05,105.05,104.95,104.96,22090.0,98.5054,98.5054,98.4116,98.421,22090.0
2018-06-06 15:10:00,104.96,104.99,104.92,104.98,26809.0,98.421,98.4492,98.3835,98.4398,26809.0
2018-06-06 15:20:00,104.98,104.98,104.88,104.9,26763.0,98.4398,98.4398,98.346,98.3648,26763.0
2018-06-06 15:30:00,104.9,104.9,104.81,104.84,37789.0,98.3648,98.3648,98.2804,98.3085,37789.0
2018-06-06 15:40:00,104.84,104.86,104.75,104.79,52115.0,98.3085,98.3273,98.2241,98.2616,52115.0
2018-06-06 15:50:00,104.8,104.81,104.57,104.65,208058.0,98.271,98.2804,98.0553,98.1303,208058.0
2018-06-07 09:30:00,105.05,105.38,104.79,105.2,38470.0,98.5054,98.8149,98.2616,98.6461,38470.0
2018-06-07 09:40:00,105.13,105.31,104.99,105.12,8355.0,98.5804,98.7492,98.4492,98.5711,8355.0
2018-06-07 09:50:00,105.19,105.38,105.18,105.31,9716.0,98.6367,98.8149,98.6273,98.7492,9716.0
2018-06-07 10:00:00,105.33,105.38,105.01,105.02,41525.0,98.768,98.8149,98.4679,98.4773,41525.0
2018-06-07 10:10:00,105.02,105.13,104.98,105.06,18959.0,98.4773,98.5804,98.4398,98.5148,18959.0
2018-06-07 10:20:00,105.06,105.06,104.82,104.95,16430.0,98.5148,98.5148,98.2897,98.4116,16430.0
2018-06-07 10:30:00,104.92,104.97,104.8,104.85,24652.0,98.3835,98.4304,98.271,98.3179,24652.0
2018-06-07 10:40:00,104.87,105.12,104.87,105.12,16905.0,98.3366,98.5711,98.3366,98.5711,16905.0
2018-06-07 10:50:00,105.08,105.25,105.02,105.14,16810.0,98.5335,98.693,98.4773,98.5898,16810.0
2018-06-07 11:00:00,105.14,105.16,104.94,105.07,22176.0,98.5898,98.6086,98.4023,98.5242,22176.0
2018-06-07 11:10:00,105.08,105.11,104.95,104.98,19059.0,98.5335,98.5617,98.4116,98.4398,19059.0
2018-06-07 11:20:00,105.0,105.06,104.98,105.0,9644.0,98.4585,98.5148,98.4398,98.4585,9644.0
2018-06-07 11:30:00,105.0,105.06,104.96,105.0,12773.0,98.4585,98.5148,98.421,98.4585,12773.0
2018-06-07 11:40:00,105.01,105.05,104.94,105.01,9634.0,98.4679,98.5054,98.4023,98.4679,9634.0
2018-06-07 11:50:00,105.0,105.07,104.89,105.05,12039.0,98.4585,98.5242,98.3554,98.5054,12039.0
2018-06-07 12:00:00,105.07,105.23,105.06,105.19,9690.0,98.5242,98.6742,98.5148,98.6367,9690.0
2018-06-07 12:10:00,105.18,105.35,105.15,105.31,13753.0,98.6273,98.7867,98.5992,98.7492,13753.0
2018-06-07 12:20:00,105.3,105.49,105.28,105.49,10304.0,98.7398,98.918,98.7211,98.918,10304.0
2018-06-07 12:30:00,105.45,105.45,105.18,105.19,9420.0,98.8805,98.8805,98.6273,98.6367,9420.0
2018-06-07 12:40:00,105.18,105.27,105.17,105.24,10236.0,98.6273,98.7117,98.6179,98.6836,10236.0
2018-06-07 12:50:00,105.24,105.34,105.21,105.34,21522.0,98.6836,98.7773,98.6554,98.7773,21522.0
2018-06-07 13:00:00,105.33,105.45,105.32,105.41,10691.0,98.768,98.8805,98.7586,98.843,10691.0
2018-06-07 13:10:00,105.39,105.49,105.31,105.33,10143.0,98.8242,98.918,98.7492,98.768,10143.0
2018-06-07 13:20:00,105.35,105.37,105.23,105.25,10716.0,98.7867,98.8055,98.6742,98.693,10716.0
2018-06-07 13:30:00,105.25,105.38,105.11,105.15,17419.0,98.693,98.8149,98.5617,98.5992,17419.0
2018-06-07 13:40:00,105.12,105.25,105.08,105.24,26444.0,98.5711,98.693,98.5335,98.6836,26444.0
2018-06-07 13:50:00,105.24,105.24,104.99,105.01,18931.0,98.6836,98.6836,98.4492,98.4679,18931.0
2018-06-07 14:00:00,105.03,105.19,105.0,105.13,38025.0,98.4867,98.6367,98.4585,98.5804,38025.0
2018-06-07 14:10:00,105.15,105.26,105.08,105.26,25749.0,98.5992,98.7023,98.5335,98.7023,25749.0
2018-06-07 14:20:00,105.24,105.34,105.17,105.34,40839.0,98.6836,98.7773,98.6179,98.7773,40839.0
2018-06-07 14:30:00,105.32,105.36,105.24,105.3,22359.0,98.7586,98.7961,98.6836,98.7398,22359.0
2018-06-07 14:40:00,105.28,105.33,105.24,105.3,15934.0,98.7211,98.768,98.6836,98.7398,15934.0
2018-06-07 14:50:00,105.29,105.39,105.29,105.35,17173.0,98.7305,98.8242,98.7305,98.7867,17173.0
2018-06-07 15:00:00,105.34,105.39,105.22,105.22,16256.0,98.7773,98.8242,98.6648,98.6648,16256.0
2018-06-07 15:10:00,105.22,105.28,105.18,105.25,14113.0,98.6648,98.7211,98.6273,98.693,14113.0
2018-06-07 15:20:00,105.27,105.36,105.26,105.27,13495.0,98.7117,98.7961,98.7023,98.7117,13495.0
2018-06-07 15:30:00,105.28,105.3,105.23,105.26,33612.0,98.7211,98.7398,98.6742,98.7023,33612.0
2018-06-07 15:40:00,105.26,105.33,105.23,105.26,52775.0,98.7023,98.768,98.6742,98.7023,52775.0
2018-06-07 15:50:00,105.26,105.37,105.25,105.32,87946.0,98.7023,98.8055,98.693,98.7586,87946.0
2018-06-08 09:30:00,104.94,104.94,103.7,104.31,81216.0,98.4023,98.4023,97.2395,97.8115,81216.0
2018-06-08 09:40:00,104.27,104.73,104.21,104.63,45913.0,97.774,98.2054,97.7177,98.1116,45913.0
2018-06-08 09:50:00,104.62,104.62,103.77,104.41,364080.0,98.1022,98.1022,97.3052,97.9053,364080.0
2018-06-08 10:00:00,104.4,104.5,104.11,104.14,20110.0,97.8959,97.9897,97.624,97.6521,20110.0
2018-06-08 10:10:00,104.14,104.31,104.11,104.17,21558.0,97.6521,97.8115,97.624,97.6802,21558.0
2018-06-08 10:20:00,104.2,104.21,103.66,103.68,35707.0,97.7084,97.7177,97.202,97.2208,35707.0
2018-06-08 10:30:00,103.72,104.03,103.72,103.79,18426.0,97.2583,97.549,97.2583,97.3239,18426.0
2018-06-08 10:40:00,103.77,104.29,103.76,104.28,283505.0,97.3052,97.7928,97.2958,97.7834,283505.0
2018-06-08 10:50:00,104.3,104.6,104.26,104.59,12262.0,97.8021,98.0835,97.7646,98.0741,12262.0
2018-06-08 11:00:00,104.63,104.64,104.53,104.54,10919.0,98.1116,98.121,98.0178,98.0272,10919.0
2018-06-08 11:10:00,104.55,104.68,104.43,104.66,18342.0,98.0366,98.1585,97.924,98.1397,18342.0
2018-06-08 11:20:00,104.65,104.67,104.4,104.54,16348.0,98.1303,98.1491,97.8959,98.0272,16348.0
2018-06-08 11:30:00,104.58,104.58,104.29,104.29,11931.0,98.0647,98.0647,97.7928,97.7928,11931.0
2018-06-08 11:40:00,104.29,104.52,104.23,104.36,22079.0,97.7928,98.0084,97.7365,97.8584,22079.0
2018-06-08 11:50:00,104.39,104.58,104.35,104.51,12863.0,97.8865,98.0647,97.849,97.9991,12863.0
2018-06-08 12:00:00,104.51,104.65,104.5,104.63,7051.0,97.9991,98.1303,97.9897,98.1116,7051.0
2018-06-08 12:10:00,104.63,104.65,104.55,104.61,11610.0,98.1116,98.1303,98.0366,98.0928,11610.0
2018-06-08 12:20:00,104.64,104.64,104.49,104.49,11077.0,98.121,98.121,97.9803,97.9803,11077.0
2018-06-08 12:30:00,104.48,104.68,104.47,104.66,29935.0,97.9709,98.1585,97.9616,98.1397,29935.0
2018-06-08 12:40:00,104.66,104.83,104.65,104.69,11342.0,98.1397,98.2991,98.1303,98.1678,11342.0
2018-06-08 12:50:00,104.69,104.76,104.57,104.63,14665.0,98.1678,98.2335,98.0553,98.1116,14665.0
2018-06-08 13:00:00,104.65,104.65,104.48,104.51,9663.0,98.1303,98.1303,97.9709,97.9991,9663.0
2018-06-08 13:10:00,104.5,104.52,104.45,104.5,15806.0,97.9897,98.0084,97.9428,97.9897,15806.0
2018-06-08 13:20:00,104.48,104.57,104.48,104.57,12058.0,97.9709,98.0553,97.9709,98.0553,12058.0
2018-06-08 13:30:00,104.59,104.65,104.56,104.6,10070.0,98.0741,98.1303,98.0459,98.0835,10070.0
2018-06-08 13:40:00,104.61,104.62,104.57,104.57,13810.0,98.0928,98.1022,98.0553,98.0553,13810.0
2018-06-08 13:50:00,104.55,104.6,104.42,104.58,13565.0,98.0366,98.0835,97.9147,98.0647,13565.0
2018-06-08 14:00:00,104.58,104.6,104.5,104.59,17964.0,98.0647,98.0835,97.9897,98.0741,17964.0
2018-06-08 14:10:00,104.6,104.93,104.6,104.89,8762.0,98.0835,98.3929,98.0835,98.3554,8762.0
2018-06-08 14:20:00,104.89,105.08,104.88,105.02,19951.0,98.3554,98.5335,98.346,98.4773,19951.0
2018-06-08 14:30:00,105.03,105.15,105.01,105.11,14830.0,98.4867,98.5992,98.4679,98.5617,14830.0
2018-06-08 14:40:00,105.14,105.21,105.13,105.15,11522.0,98.5898,98.6554,98.5804,98.5992,11522.0
2018-06-08 14:50:00,105.14,105.15,105.02,105.08,28594.0,98.5898,98.5992,98.4773,98.5335,28594.0
2018-06-08 15:00:00,105.08,105.16,105.07,105.13,12784.0,98.5335,98.6086,98.5242,98.5804,12784.0
2018-06-08 15:10:00,105.13,105.29,105.13,105.17,17284.0,98.5804,98.7305,98.5804,98.6179,17284.0
2018-06-08 15:20:00,105.18,105.27,105.18,105.26,18427.0,98.6273,98.7117,98.6273,98.7023,18427.0
2018-06-08 15:30:00,105.25,105.32,105.25,105.3,34945.0,98.693,98.7586,98.693,98.7398,34945.0
2018-06-08 15:40:00,105.31,105.38,105.28,105.33,56393.0,98.7492,98.8149,98.7211,98.768,56393.0
2018-06-08 15:50:00,105.33,105.41,105.28,105.38,160985.0,98.768,98.843,98.7211,98.8149,160985.0
2018-06-11 09:30:00,105.5,106.7,105.5,106.7,99815.0,98.9274,100.0526,98.9274,100.0526,99815.0
2018-06-11 09:40:00,106.72,106.96,106.51,106.6,32867.0,100.0714,100.2964,99.8745,99.9589,32867.0
2018-06-11 09:50:00,106.52,106.63,106.33,106.51,63095.0,99.8838,99.987,99.7057,99.8745,63095.0
2018-06-11 10:00:00,106.56,106.59,106.37,106.55,30777.0,99.9213,99.9495,99.7432,99.912,30777.0
2018-06-11 10:10:00,106.55,106.55,106.35,106.53,48483.0,99.912,99.912,99.7244,99.8932,48483.0
2018-06-11 10:20:00,106.5,106.56,106.36,106.5,48269.0,99.8651,99.9213,99.7338,99.8651,48269.0
2018-06-11 10:30:00,106.5,106.75,106.5,106.59,75287.0,99.8651,100.0995,99.8651,99.9495,75287.0
2018-06-11 10:40:00,106.56,106.97,106.5,106.73,33712.0,99.9213,100.3058,99.8651,100.0808,33712.0
2018-06-11 10:50:00,106.76,106.78,106.59,106.63,20567.0,100.1089,100.1276,99.9495,99.987,20567.0
2018-06-11 11:00:00,106.65,106.66,106.28,106.55,29018.0,100.0057,100.0151,99.6588,99.912,29018.0
2018-06-11 11:10:00,106.58,106.8,106.53,106.7,18391.0,99.9401,100.1464,99.8932,100.0526,18391.0
2018-06-11 11:20:00,106.72,106.95,106.7,106.95,19752.0,100.0714,100.287,100.0526,100.287,19752.0
2018-06-11 11:30:00,106.98,107.07,106.97,107.01,17135.0,100.3152,100.3996,100.3058,100.3433,17135.0
2018-06-11 11:40:00,106.98,106.99,106.87,106.9,13111.0,100.3152,100.3246,100.212,100.2402,13111.0
2018-06-11 11:50:00,106.9,107.09,106.9,107.08,20547.0,100.2402,100.4183,100.2402,100.4089,20547.0
2018-06-11 12:00:00,107.08,107.11,106.89,106.9,30849.0,100.4089,100.4371,100.2308,100.2402,30849.0
2018-06-11 12:10:00,106.91,106.93,106.83,106.89,42991.0,100.2495,100.2683,100.1745,100.2308,42991.0
2018-06-11 12:20:00,106.88,106.92,106.85,106.9,14871.0,100.2214,100.2589,100.1933,100.2402,14871.0
2018-06-11 12:30:00,106.9,106.92,106.82,106.91,34809.0,100.2402,100.2589,100.1651,100.2495,34809.0
2018-06-11 12:40:00,106.89,106.92,106.79,106.89,14765.0,100.2308,100.2589,100.137,100.2308,14765.0
2018-06-11 12:50:00,106.89,106.9,106.8,106.9,8714.0,100.2308,100.2402,100.1464,100.2402,8714.0
2018-06-11 13:00:00,106.9,106.9,106.79,106.85,12585.0,100.2402,100.2402,100.137,100.1933,12585.0
2018-06-11 13:10:00,106.85,106.9,106.84,106.87,7150.0,100.1933,100.2402,100.1839,100.212,7150.0
2018-06-11 13:20:00,106.86,106.9,106.81,106.81,11180.0,100.2027,100.2402,100.1558,100.1558,11180.0
2018-06-11 13:30:00,106.8,106.88,106.77,106.84,10167.0,100.1464,100.2214,100.1183,100.1839,10167.0
2018-06-11 13:40:00,106.84,106.89,106.81,106.81,11333.0,100.1839,100.2308,100.1558,100.1558,11333.0
2018-06-11 13:50:00,106.81,106.81,106.74,106.74,16338.0,100.1558,100.1558,100.0901,100.0901,16338.0
2018-06-11 14:00:00,106.72,106.74,106.66,106.71,10034.0,100.0714,100.0901,100.0151,100.062,10034.0
2018-06-11 14:10:00,106.69,106.71,106.62,106.68,17994.0,100.0432,100.062,99.9776,100.0339,17994.0
2018-06-11 14:20:00,106.64,106.67,106.62,106.66,16703.0,99.9964,100.0245,99.9776,100.0151,16703.0
2018-06-11 14:30:00,106.66,106.66,106.58,106.65,24421.0,100.0151,100.0151,99.9401,100.0057,24421.0
2018-06-11 14:40:00,106.66,106.67,106.55,106.6,33533.0,100.0151,100.0245,99.912,99.9589,33533.0
2018-06-11 14:50:00,106.61,106.68,106.61,106.66,20530.0,99.9682,100.0339,99.9682,100.0151,20530.0
2018-06-11 15:00:00,106.66,106.67,106.53,106.58,26054.0,100.0151,100.0245,99.8932,99.9401,26054.0
2018-06-11 15:10:00,106.59,106.68,106.54,106.6,70757.0,99.9495,100.0339,99.9026,99.9589,70757.0
2018-06-11 15:20:00,106.6,106.61,106.55,106.59,24755.0,99.9589,99.9682,99.912,99.9495,24755.0
2018-06-11 15:30:00,106.59,106.64,106.57,106.63,32091.0,99.9495,99.9964,99.9307,99.987,32091.0
2018-06-11 15:40:00,106.62,106.66,106.62,106.64,78672.0,99.9776,100.0151,99.9776,99.9964,78672.0
2018-06-11 15:50:00,106.64,106.64,106.39,106.44,141216.0,99.9964,99.9964,99.7619,99.8088,141216.0
2018-06-12 09:30:00,106.76,106.95,106.36,106.55,37143.0,100.1089,100.287,99.7338,99.912,37143.0
2018-06-12 09:40:00,106.55,106.58,106.03,106.2,46725.0,99.912,99.9401,99.4244,99.5838,46725.0
2018-06-12 09:50:00,106.15,106.5,106.14,106.46,16718.0,99.5369,99.8651,99.5275,99.8276,16718.0
2018-06-12 10:00:00,106.54,106.7,106.51,106.62,35316.0,99.9026,100.0526,99.8745,99.9776,35316.0
2018-06-12 10:10:00,106.6,106.61,106.41,106.44,28186.0,99.9589,99.9682,99.7807,99.8088,28186.0
2018-06-12 10:20:00,106.42,106.51,106.39,106.46,15706.0,99.7901,99.8745,99.7619,99.8276,15706.0
2018-06-12 10:30:00,106.47,106.48,106.35,106.45,19338.0,99.837,99.8463,99.7244,99.8182,19338.0
2018-06-12 10:40:00,106.38,106.58,106.25,106.51,47522.0,99.7526,99.9401,99.6307,99.8745,47522.0
2018-06-12 10:50:00,106.5,106.79,106.41,106.76,28798.0,99.8651,100.137,99.7807,100.1089,28798.0
2018-06-12 11:00:00,106.76,106.76,106.44,106.45,19900.0,100.1089,100.1089,99.8088,99.8182,19900.0
2018-06-12 11:10:00,106.43,106.45,106.1,106.11,16876.0,99.7994,99.8182,99.49,99.4994,16876.0
2018-06-12 11:20:00,106.13,106.23,106.1,106.17,13388.0,99.5181,99.6119,99.49,99.5556,13388.0
2018-06-12 11:30:00,106.19,106.5,106.13,106.5,12030.0,99.5744,99.8651,99.5181,99.8651,12030.0
2018-06-12 11:40:00,106.53,106.54,106.29,106.3,8752.0,99.8932,99.9026,99.6682,99.6775,8752.0
2018-06-12 11:50:00,106.33,106.48,106.31,106.47,8575.0,99.7057,99.8463,99.6869,99.837,8575.0
2018-06-12 12:00:00,106.46,106.6,106.46,106.51,17066.0,99.8276,99.9589,99.8276,99.8745,17066.0
2018-06-12 12:10:00,106.51,106.61,106.51,106.57,10982.0,99.8745,99.9682,99.8745,99.9307,10982.0
2018-06-12 12:20:00,106.56,106.59,106.51,106.53,13781.0,99.9213,99.9495,99.8745,99.8932,13781.0
2018-06-12 12:30:00,106.53,106.61,106.51,106.54,11103.0,99.8932,99.9682,99.8745,99.9026,11103.0
2018-06-12 12:40:00,106.54,106.54,106.38,106.48,6555.0,99.9026,99.9026,99.7526,99.8463,6555.0
2018-06-12 12:50:00,106.49,106.59,106.46,106.58,8976.0,99.8557,99.9495,99.8276,99.9401,8976.0
2018-06-12 13:00:00,106.56,106.62,106.5,106.54,7764.0,99.9213,99.9776,99.8651,99.9026,7764.0
2018-06-12 13:10:00,106.54,106.62,106.51,106.54,33295.0,99.9026,99.9776,99.8745,99.9026,33295.0
2018-06-12 13:20:00,106.56,106.65,106.54,106.59,15122.0,99.9213,100.0057,99.9026,99.9495,15122.0
2018-06-12 13:30:00,106.59,106.63,106.59,106.59,10110.0,99.9495,99.987,99.9495,99.9495,10110.0
2018-06-12 13:40:00,106.61,106.63,106.56,106.58,11349.0,99.9682,99.987,99.9213,99.9401,11349.0
2018-06-12 13:50:00,106.6,106.65,106.59,106.62,9993.0,99.9589,100.0057,99.9495,99.9776,9993.0
2018-06-12 14:00:00,106.62,106.63,106.59,106.6,11003.0,99.9776,99.987,99.9495,99.9589,11003.0
2018-06-12 14:10:00,106.61,106.62,106.57,106.59,57823.0,99.9682,99.9776,99.9307,99.9495,57823.0
2018-06-12 14:20:00,106.58,106.58,106.47,106.49,14335.0,99.9401,99.9401,99.837,99.8557,14335.0
2018-06-12 14:30:00,106.48,106.57,106.45,106.51,17426.0,99.8463,99.9307,99.8182,99.8745,17426.0
2018-06-12 14:40:00,106.53,106.54,106.46,106.46,10103.0,99.8932,99.9026,99.8276,99.8276,10103.0
2018-06-12 14:50:00,106.46,106.48,106.38,106.39,12697.0,99.8276,99.8463,99.7526,99.7619,12697.0
2018-06-12 15:00:00,106.39,106.45,106.36,106.4,22093.0,99.7619,99.8182,99.7338,99.7713,22093.0
2018-06-12 15:10:00,106.4,106.41,106.35,106.39,19827.0,99.7713,99.7807,99.7244,99.7619,19827.0
2018-06-12 15:20:00,106.39,106.42,106.32,106.37,28188.0,99.7619,99.7901,99.6963,99.7432,28188.0
2018-06-12 15:30:00,106.37,106.57,106.36,106.47,59594.0,99.7432,99.9307,99.7338,99.837,59594.0
2018-06-12 15:40:00,106.46,106.48,106.37,106.41,38600.0,99.8276,99.8463,99.7432,99.7807,38600.0
2018-06-12 15:50:00,106.42,106.46,106.29,106.31,127926.0,99.7901,99.8276,99.6682,99.6869,127926.0
2018-06-13 09:30:00,106.87,107.37,106.39,107.21,84786.0,100.212,100.6809,99.7619,100.5308,84786.0
2018-06-13 09:40:00,107.2,107.31,107.05,107.16,25378.0,100.5215,100.6246,100.3808,100.484,25378.0
2018-06-13 09:50:00,107.18,107.21,106.96,106.98,17845.0,100.5027,100.5308,100.2964,100.3152,17845.0
2018-06-13 10:00:00,107.05,107.2,106.76,106.93,38512.0,100.3808,100.5215,100.1089,100.2683,38512.0
2018-06-13 10:10:00,106.94,107.06,106.66,106.69,10458.0,100.2777,100.3902,100.0151,100.0432,10458.0
2018-06-13 10:20:00,106.69,106.97,106.69,106.75,16920.0,100.0432,100.3058,100.0432,100.0995,16920.0
2018-06-13 10:30:00,106.8,106.93,106.79,106.89,16149.0,100.1464,100.2683,100.137,100.2308,16149.0
2018-06-13 10:40:00,106.88,106.95,106.77,106.79,23677.0,100.2214,100.287,100.1183,100.137,23677.0
2018-06-13 10:50:00,106.78,106.91,106.72,106.73,10730.0,100.1276,100.2495,100.0714,100.0808,10730.0
2018-06-13 11:00:00,106.73,106.91,106.69,106.69,15257.0,100.0808,100.2495,100.0432,100.0432,15257.0
2018-06-13 11:10:00,106.68,106.7,106.51,106.54,9961.0,100.0339,100.0526,99.8745,99.9026,9961.0
2018-06-13 11:20:00,106.55,106.64,106.41,106.48,14449.0,99.912,99.9964,99.7807,99.8463,14449.0
2018-06-13 11:30:00,106.5,106.53,106.36,106.53,11460.0,99.8651,99.8932,99.7338,99.8932,11460.0
2018-06-13 11:40:00,106.52,106.61,106.45,106.45,12338.0,99.8838,99.9682,99.8182,99.8182,12338.0
2018-06-13 11:50:00,106.49,106.52,106.46,106.46,8675.0,99.8557,99.8838,99.8276,99.8276,8675.0
2018-06-13 12:00:00,106.48,106.52,106.34,106.34,13248.0,99.8463,99.8838,99.715,99.715,13248.0
2018-06-13 12:10:00,106.37,106.43,106.33,106.37,9706.0,99.7432,99.7994,99.7057,99.7432,9706.0
2018-06-13 12:20:00,106.38,106.45,106.33,106.42,8747.0,99.7526,99.8182,99.7057,99.7901,8747.0
2018-06-13 12:30:00,106.42,106.48,106.37,106.37,12136.0,99.7901,99.8463,99.7432,99.7432,12136.0
2018-06-13 12:40:00,106.37,106.53,106.36,106.46,8350.0,99.7432,99.8932,99.7338,99.8276,8350.0
2018-06-13 12:50:00,106.46,106.46,106.27,106.27,17591.0,99.8276,99.8276,99.6494,99.6494,17591.0
2018-06-13 13:00:00,106.29,106.34,106.26,106.31,7844.0,99.6682,99.715,99.64,99.6869,7844.0
2018-06-13 13:10:00,106.33,106.36,106.22,106.32,7108.0,99.7057,99.7338,99.6025,99.6963,7108.0
2018-06-13 13:20:00,106.31,106.33,106.24,106.28,9035.0,99.6869,99.7057,99.6213,99.6588,9035.0
2018-06-13 13:30:00,106.3,106.4,106.26,106.4,17953.0,99.6775,99.7713,99.64,99.7713,17953.0
2018-06-13 13:40:00,106.42,106.42,106.35,106.35,3638.0,99.7901,99.7901,99.7244,99.7244,3638.0
2018-06-13 13:50:00,106.35,106.38,106.2,106.26,16097.0,99.7244,99.7526,99.5838,99.64,16097.0
2018-06-13 14:00:00,106.25,106.25,105.95,106.02,21903.0,99.6307,99.6307,99.3493,99.415,21903.0
2018-06-13 14:10:00,106.02,106.05,105.9,105.98,21530.0,99.415,99.4431,99.3025,99.3775,21530.0
2018-06-13 14:20:00,105.98,105.98,105.92,105.95,17908.0,99.3775,99.3775,99.3212,99.3493,17908.0
2018-06-13 14:30:00,105.94,105.98,105.85,105.96,41929.0,99.34,99.3775,99.2556,99.3587,41929.0
2018-06-13 14:40:00,105.96,106.18,105.96,106.04,31109.0,99.3587,99.565,99.3587,99.4337,31109.0
2018-06-13 14:50:00,106.03,106.07,105.95,106.07,18237.0,99.4244,99.4619,99.3493,99.4619,18237.0
2018-06-13 15:00:00,106.1,106.11,105.95,105.98,27513.0,99.49,99.4994,99.3493,99.3775,27513.0
2018-06-13 15:10:00,105.99,106.06,105.98,105.98,25236.0,99.3869,99.4525,99.3775,99.3775,25236.0
2018-06-13 15:20:00,105.96,105.98,105.57,105.58,45052.0,99.3587,99.3775,98.993,99.0024,45052.0
2018-06-13 15:30:00,105.59,105.9,105.56,105.8,48326.0,99.0118,99.3025,98.9836,99.2087,48326.0
2018-06-13 15:40:00,105.8,105.81,105.7,105.7,60130.0,99.2087,99.2181,99.1149,99.1149,60130.0
2018-06-13 15:50:00,105.7,105.8,105.66,105.7,109012.0,99.1149,99.2087,99.0774,99.1149,109012.0
2018-06-14 09:30:00,105.71,106.16,105.24,106.16,56128.0,99.1243,99.5463,98.6836,99.5463,56128.0
2018-06-14 09:40:00,106.18,106.52,106.0,106.28,105517.0,99.565,99.8838,99.3962,99.6588,105517.0
2018-06-14 09:50:00,106.28,106.62,106.1,106.14,42537.0,99.6588,99.9776,99.49,99.5275,42537.0
2018-06-14 10:00:00,106.14,106.53,106.14,106.51,28818.0,99.5275,99.8932,99.5275,99.8745,28818.0
2018-06-14 10:10:00,106.53,106.59,106.36,106.41,21092.0,99.8932,99.9495,99.7338,99.7807,21092.0
2018-06-14 10:20:00,106.37,106.49,106.34,106.44,18353.0,99.7432,99.8557,99.715,99.8088,18353.0
2018-06-14 10:30:00,106.41,106.41,106.21,106.3,17166.0,99.7807,99.7807,99.5931,99.6775,17166.0
2018-06-14 10:40:00,106.3,106.61,106.29,106.61,17340.0,99.6775,99.9682,99.6682,99.9682,17340.0
2018-06-14 10:50:00,106.59,106.61,106.26,106.26,21935.0,99.9495,99.9682,99.64,99.64,21935.0
2018-06-14 11:00:00,106.25,106.28,105.9,105.93,26534.0,99.6307,99.6588,99.3025,99.3306,26534.0
2018-06-14 11:10:00,105.89,106.01,105.86,106.0,17324.0,99.2931,99.4056,99.265,99.3962,17324.0
2018-06-14 11:20:00,106.0,106.1,105.93,106.01,21688.0,99.3962,99.49,99.3306,99.4056,21688.0
2018-06-14 11:30:00,106.02,106.07,105.86,105.88,24192.0,99.415,99.4619,99.265,99.2837,24192.0
2018-06-14 11:40:00,105.87,105.98,105.87,105.9,16021.0,99.2743,99.3775,99.2743,99.3025,16021.0
2018-06-14 11:50:00,105.9,106.09,105.88,106.08,12810.0,99.3025,99.4806,99.2837,99.4712,12810.0
2018-06-14 12:00:00,106.08,106.13,106.03,106.05,13665.0,99.4712,99.5181,99.4244,99.4431,13665.0
2018-06-14 12:10:00,106.06,106.06,105.87,105.93,14667.0,99.4525,99.4525,99.2743,99.3306,14667.0
2018-06-14 12:20:00,105.92,105.94,105.85,105.88,11793.0,99.3212,99.34,99.2556,99.2837,11793.0
2018-06-14 12:30:00,105.87,105.92,105.83,105.89,13276.0,99.2743,99.3212,99.2368,99.2931,13276.0
2018-06-14 12:40:00,105.9,106.18,105.89,106.09,43575.0,99.3025,99.565,99.2931,99.4806,43575.0
2018-06-14 12:50:00,106.09,106.18,106.02,106.12,15965.0,99.4806,99.565,99.415,99.5088,15965.0
2018-06-14 13:00:00,106.12,106.15,106.08,106.09,9500.0,99.5088,99.5369,99.4712,99.4806,9500.0
2018-06-14 13:10:00,106.09,106.11,105.99,106.07,12206.0,99.4806,99.4994,99.3869,99.4619,12206.0
2018-06-14 13:20:00,106.06,106.07,105.97,106.03,11366.0,99.4525,99.4619,99.3681,99.4244,11366.0
2018-06-14 13:30:00,106.03,106.03,105.92,106.0,20727.0,99.4244,99.4244,99.3212,99.3962,20727.0
2018-06-14 13:40:00,105.97,105.99,105.93,105.95,13131.0,99.3681,99.3869,99.3306,99.3493,13131.0
2018-06-14 13:50:00,105.95,105.99,105.9,105.9,11910.0,99.3493,99.3869,99.3025,99.3025,11910.0
2018-06-14 14:00:00,105.93,105.95,105.85,105.88,18220.0,99.3306,99.3493,99.2556,99.2837,18220.0
2018-06-14 14:10:00,105.87,105.97,105.83,105.9,13379.0,99.2743,99.3681,99.2368,99.3025,13379.0
2018-06-14 14:20:00,105.92,105.92,105.84,105.85,13739.0,99.3212,99.3212,99.2462,99.2556,13739.0
2018-06-14 14:30:00,105.85,105.9,105.81,105.83,17741.0,99.2556,99.3025,99.2181,99.2368,17741.0
2018-06-14 14:40:00,105.84,105.95,105.84,105.9,15409.0,99.2462,99.3493,99.2462,99.3025,15409.0
2018-06-14 14:50:00,105.9,105.96,105.85,105.91,14532.0,99.3025,99.3587,99.2556,99.3118,14532.0
2018-06-14 15:00:00,105.92,105.97,105.85,105.96,17399.0,99.3212,99.3681,99.2556,99.3587,17399.0
2018-06-14 15:10:00,105.95,106.03,105.9,105.97,62744.0,99.3493,99.4244,99.3025,99.3681,62744.0
2018-06-14 15:20:00,105.94,106.12,105.93,106.11,20331.0,99.34,99.5088,99.3306,99.4994,20331.0
2018-06-14 15:30:00,106.11,106.17,106.06,106.16,27261.0,99.4994,99.5556,99.4525,99.5463,27261.0
2018-06-14 15:40:00,106.15,106.16,106.07,106.1,38027.0,99.5369,99.5463,99.4619,99.49,38027.0
2018-06-14 15:50:00,106.09,106.12,105.99,106.03,140303.0,99.4806,99.5088,99.3869,99.4244,140303.0
2018-06-15 09:30:00,105.97,106.31,105.9,106.03,249945.0,99.3681,99.6869,99.3025,99.4244,249945.0
2018-06-15 09:40:00,106.03,106.38,106.03,106.27,16670.0,99.4244,99.7526,99.4244,99.6494,16670.0
2018-06-15 09:50:00,106.26,106.73,106.26,106.45,38388.0,99.64,100.0808,99.64,99.8182,38388.0
2018-06-15 10:00:00,106.45,106.47,106.18,106.25,39537.0,99.8182,99.837,99.565,99.6307,39537.0
2018-06-15 10:10:00,106.25,106.32,105.98,106.3,15580.0,99.6307,99.6963,99.3775,99.6775,15580.0
2018-06-15 10:20:00,106.3,106.38,106.17,106.19,11905.0,99.6775,99.7526,99.5556,99.5744,11905.0
2018-06-15 10:30:00,106.21,106.24,106.0,106.07,30560.0,99.5931,99.6213,99.3962,99.4619,30560.0
2018-06-15 10:40:00,106.1,106.28,106.05,106.26,24068.0,99.49,99.6588,99.4431,99.64,24068.0
2018-06-15 10:50:00,106.23,106.37,106.19,106.32,26743.0,99.6119,99.7432,99.5744,99.6963,26743.0
2018-06-15 11:00:00,106.29,106.47,106.25,106.25,16574.0,99.6682,99.837,99.6307,99.6307,16574.0
2018-06-15 11:10:00,106.3,106.3,106.25,106.25,7523.0,99.6775,99.6775,99.6307,99.6307,7523.0
2018-06-15 11:20:00,106.29,106.44,106.21,106.36,60580.0,99.6682,99.8088,99.5931,99.7338,60580.0
2018-06-15 11:30:00,106.33,106.41,106.29,106.4,37555.0,99.7057,99.7807,99.6682,99.7713,37555.0
2018-06-15 11:40:00,106.43,106.47,106.4,106.4,12450.0,99.7994,99.837,99.7713,99.7713,12450.0
2018-06-15 11:50:00,106.4,106.44,106.35,106.44,10980.0,99.7713,99.8088,99.7244,99.8088,10980.0
2018-06-15 12:00:00,106.43,106.48,106.35,106.36,12089.0,99.7994,99.8463,99.7244,99.7338,12089.0
2018-06-15 12:10:00,106.35,106.35,106.25,106.31,3900.0,99.7244,99.7244,99.6307,99.6869,3900.0
2018-06-15 12:20:00,106.34,106.34,106.23,106.23,26979.0,99.715,99.715,99.6119,99.6119,26979.0
2018-06-15 12:30:00,106.23,106.29,106.18,106.27,9159.0,99.6119,99.6682,99.565,99.6494,9159.0
2018-06-15 12:40:00,106.27,106.42,106.26,106.36,21971.0,99.6494,99.7901,99.64,99.7338,21971.0
2018-06-15 12:50:00,106.34,106.38,106.29,106.36,4957.0,99.715,99.7526,99.6682,99.7338,4957.0
2018-06-15 13:00:00,106.33,106.4,106.33,106.35,8270.0,99.7057,99.7713,99.7057,99.7244,8270.0
2018-06-15 13:10:00,106.35,106.41,106.33,106.4,15106.0,99.7244,99.7807,99.7057,99.7713,15106.0
2018-06-15 13:20:00,106.42,106.42,106.34,106.42,11578.0,99.7901,99.7901,99.715,99.7901,11578.0
2018-06-15 13:30:00,106.39,106.42,106.34,106.36,6216.0,99.7619,99.7901,99.715,99.7338,6216.0
2018-06-15 13:40:00,106.4,106.4,106.32,106.33,16578.0,99.7713,99.7713,99.6963,99.7057,16578.0
2018-06-15 13:50:00,106.32,106.33,106.22,106.23,6287.0,99.6963,99.7057,99.6025,99.6119,6287.0
2018-06-15 14:00:00,106.26,106.33,106.25,106.32,18019.0,99.64,99.7057,99.6307,99.6963,18019.0
2018-06-15 14:10:00,106.32,106.36,106.29,106.32,8110.0,99.6963,99.7338,99.6682,99.6963,8110.0
2018-06-15 14:20:00,106.35,106.37,106.33,106.35,31257.0,99.7244,99.7432,99.7057,99.7244,31257.0
2018-06-15 14:30:00,106.35,106.39,106.28,106.33,81127.0,99.7244,99.7619,99.6588,99.7057,81127.0
2018-06-15 14:40:00,106.32,106.46,106.32,106.42,33240.0,99.6963,99.8276,99.6963,99.7901,33240.0
2018-06-15 14:50:00,106.41,106.55,106.41,106.52,12690.0,99.7807,99.912,99.7807,99.8838,12690.0
2018-06-15 15:00:00,106.5,106.55,106.46,106.51,9849.0,99.8651,99.912,99.8276,99.8745,9849.0
2018-06-15 15:10:00,106.49,106.49,106.35,106.39,19364.0,99.8557,99.8557,99.7244,99.7619,19364.0
2018-06-15 15:20:00,106.38,106.47,106.33,106.4,29232.0,99.7526,99.837,99.7057,99.7713,29232.0
2018-06-15 15:30:00,106.41,106.51,106.39,106.48,28649.0,99.7807,99.8745,99.7619,99.8463,28649.0
2018-06-15 15:40:00,106.49,106.57,106.45,106.49,95923.0,99.8557,99.9307,99.8182,99.8557,95923.0
2018-06-15 15:50:00,106.49,106.6,106.38,106.55,146060.0,99.8557,99.9589,99.7526,99.912,146060.0
2018-06-18 09:30:00,106.39,106.87,106.17,106.79,31956.0,99.7619,100.212,99.5556,100.137,31956.0
2018-06-18 09:40:00,106.75,107.09,106.75,106.9,19685.0,100.0995,100.4183,100.0995,100.2402,19685.0
2018-06-18 09:50:00,106.9,106.99,106.29,106.94,45214.0,100.2402,100.3246,99.6682,100.2777,45214.0
2018-06-18 10:00:00,106.94,106.94,106.49,106.53,15628.0,100.2777,100.2777,99.8557,99.8932,15628.0
2018-06-18 10:10:00,106.52,106.77,106.52,106.7,7907.0,99.8838,100.1183,99.8838,100.0526,7907.0
2018-06-18 10:20:00,106.7,106.85,106.7,106.76,15083.0,100.0526,100.1933,100.0526,100.1089,15083.0
2018-06-18 10:30:00,106.74,106.76,106.5,106.63,28099.0,100.0901,100.1089,99.8651,99.987,28099.0
2018-06-18 10:40:00,106.6,106.63,106.36,106.48,9739.0,99.9589,99.987,99.7338,99.8463,9739.0
2018-06-18 10:50:00,106.48,106.6,106.48,106.52,9354.0,99.8463,99.9589,99.8463,99.8838,9354.0
2018-06-18 11:00:00,106.52,106.62,106.47,106.59,10359.0,99.8838,99.9776,99.837,99.9495,10359.0
2018-06-18 11:10:00,106.63,106.69,106.55,106.69,34028.0,99.987,100.0432,99.912,100.0432,34028.0
2018-06-18 11:20:00,106.75,106.87,106.73,106.81,12627.0,100.0995,100.212,100.0808,100.1558,12627.0
2018-06-18 11:30:00,106.81,106.85,106.67,106.68,10065.0,100.1558,100.1933,100.0245,100.0339,10065.0
2018-06-18 11:40:00,106.64,106.68,106.54,106.64,9073.0,99.9964,100.0339,99.9026,99.9964,9073.0
2018-06-18 11:50:00,106.66,106.7,106.55,106.55,6490.0,100.0151,100.0526,99.912,99.912,6490.0
2018-06-18 12:00:00,106.57,106.67,106.57,106.63,8405.0,99.9307,100.0245,99.9307,99.987,8405.0
2018-06-18 12:10:00,106.62,106.66,106.54,106.6,15431.0,99.9776,100.0151,99.9026,99.9589,15431.0
2018-06-18 12:20:00,106.59,106.61,106.38,106.46,12676.0,99.9495,99.9682,99.7526,99.8276,12676.0
2018-06-18 12:30:00,106.46,106.54,106.41,106.48,5046.0,99.8276,99.9026,99.7807,99.8463,5046.0
2018-06-18 12:40:00,106.51,106.51,106.43,106.46,6946.0,99.8745,99.8745,99.7994,99.8276,6946.0
2018-06-18 12:50:00,106.43,106.43,106.21,106.32,7935.0,99.7994,99.7994,99.5931,99.6963,7935.0
2018-06-18 13:00:00,106.34,106.35,106.29,106.34,4383.0,99.715,99.7244,99.6682,99.715,4383.0
2018-06-18 13:10:00,106.3,106.32,106.24,106.26,3649.0,99.6775,99.6963,99.6213,99.64,3649.0
2018-06-18 13:20:00,106.25,106.27,106.12,106.12,4810.0,99.6307,99.6494,99.5088,99.5088,4810.0
2018-06-18 13:30:00,106.14,106.14,106.02,106.04,7642.0,99.5275,99.5275,99.415,99.4337,7642.0
2018-06-18 13:40:00,106.03,106.04,105.98,106.04,8366.0,99.4244,99.4337,99.3775,99.4337,8366.0
2018-06-18 13:50:00,106.03,106.05,105.95,105.98,6393.0,99.4244,99.4431,99.3493,99.3775,6393.0
2018-06-18 14:00:00,106.0,106.05,105.94,106.02,21769.0,99.3962,99.4431,99.34,99.415,21769.0
2018-06-18 14:10:00,106.02,106.05,105.89,105.9,7342.0,99.415,99.4431,99.2931,99.3025,7342.0
2018-06-18 14:20:00,105.93,106.01,105.92,106.01,6350.0,99.3306,99.4056,99.3212,99.4056,6350.0
2018-06-18 14:30:00,106.01,106.06,105.96,105.96,15930.0,99.4056,99.4525,99.3587,99.3587,15930.0
2018-06-18 14:40:00,105.95,105.99,105.93,105.98,7978.0,99.3493,99.3869,99.3306,99.3775,7978.0
2018-06-18 14:50:00,105.99,105.99,105.89,105.93,6674.0,99.3869,99.3869,99.2931,99.3306,6674.0
2018-06-18 15:00:00,105.93,105.98,105.92,105.98,11391.0,99.3306,99.3775,99.3212,99.3775,11391.0
2018-06-18 15:10:00,105.99,105.99,105.85,105.85,16090.0,99.3869,99.3869,99.2556,99.2556,16090.0
2018-06-18 15:20:00,105.86,105.93,105.86,105.9,6861.0,99.265,99.3306,99.265,99.3025,6861.0
2018-06-18 15:30:00,105.9,105.93,105.89,105.9,20856.0,99.3025,99.3306,99.2931,99.3025,20856.0
2018-06-18 15:40:00,105.91,106.03,105.88,105.94,39141.0,99.3118,99.4244,99.2837,99.34,39141.0
2018-06-18 15:50:00,105.94,106.06,105.91,105.96,79960.0,99.34,99.4525,99.3118,99.3587,79960.0
2018-06-19 09:30:00,105.4,106.27,105.4,105.56,30804.0,98.8336,99.6494,98.8336,98.9836,30804.0
2018-06-19 09:40:00,105.66,105.86,105.61,105.7,19493.0,99.0774,99.265,99.0305,99.1149,19493.0
2018-06-19 09:50:00,105.71,105.71,105.42,105.47,14160.0,99.1243,99.1243,98.8524,98.8993,14160.0
2018-06-19 10:00:00,105.51,105.52,105.33,105.5,22680.0,98.9368,98.9461,98.768,98.9274,22680.0
2018-06-19 10:10:00,105.47,105.65,105.47,105.54,29700.0,98.8993,99.068,98.8993,98.9649,29700.0
2018-06-19 10:20:00,105.51,105.53,105.12,105.5,36648.0,98.9368,98.9555,98.5711,98.9274,36648.0
2018-06-19 10:30:00,105.46,105.55,105.39,105.46,17214.0,98.8899,98.9743,98.8242,98.8899,17214.0
2018-06-19 10:40:00,105.46,105.73,105.46,105.68,23881.0,98.8899,99.1431,98.8899,99.0962,23881.0
2018-06-19 10:50:00,105.69,105.74,105.6,105.68,7336.0,99.1055,99.1524,99.0212,99.0962,7336.0
2018-06-19 11:00:00,105.66,105.74,105.54,105.63,11528.0,99.0774,99.1524,98.9649,99.0493,11528.0
2018-06-19 11:10:00,105.63,105.71,105.59,105.68,7556.0,99.0493,99.1243,99.0118,99.0962,7556.0
2018-06-19 11:20:00,105.7,105.75,105.66,105.67,14273.0,99.1149,99.1618,99.0774,99.0868,14273.0
2018-06-19 11:30:00,105.67,105.78,105.65,105.69,15083.0,99.0868,99.1899,99.068,99.1055,15083.0
2018-06-19 11:40:00,105.65,105.83,105.65,105.8,11044.0,99.068,99.2368,99.068,99.2087,11044.0
2018-06-19 11:50:00,105.8,105.81,105.7,105.75,9474.0,99.2087,99.2181,99.1149,99.1618,9474.0
2018-06-19 12:00:00,105.77,105.77,105.56,105.66,9336.0,99.1806,99.1806,98.9836,99.0774,9336.0
2018-06-19 12:10:00,105.68,105.71,105.62,105.7,5799.0,99.0962,99.1243,99.0399,99.1149,5799.0
2018-06-19 12:20:00,105.7,105.72,105.64,105.67,9107.0,99.1149,99.1337,99.0587,99.0868,9107.0
2018-06-19 12:30:00,105.68,105.73,105.62,105.62,6577.0,99.0962,99.1431,99.0399,99.0399,6577.0
2018-06-19 12:40:00,105.62,105.63,105.56,105.59,7942.0,99.0399,99.0493,98.9836,99.0118,7942.0
2018-06-19 12:50:00,105.6,105.62,105.55,105.62,21603.0,99.0212,99.0399,98.9743,99.0399,21603.0
2018-06-19 13:00:00,105.63,105.76,105.62,105.75,12065.0,99.0493,99.1712,99.0399,99.1618,12065.0
2018-06-19 13:10:00,105.76,105.77,105.71,105.71,9116.0,99.1712,99.1806,99.1243,99.1243,9116.0
2018-06-19 13:20:00,105.73,105.73,105.63,105.69,8333.0,99.1431,99.1431,99.0493,99.1055,8333.0
2018-06-19 13:30:00,105.69,105.69,105.5,105.61,8772.0,99.1055,99.1055,98.9274,99.0305,8772.0
2018-06-19 13:40:00,105.66,105.67,105.6,105.61,7812.0,99.0774,99.0868,99.0212,99.0305,7812.0
2018-06-19 13:50:00,105.61,105.65,105.6,105.64,6923.0,99.0305,99.068,99.0212,99.0587,6923.0
2018-06-19 14:00:00,105.65,105.81,105.64,105.81,55752.0,99.068,99.2181,99.0587,99.2181,55752.0
2018-06-19 14:10:00,105.8,105.8,105.7,105.71,61177.0,99.2087,99.2087,99.1149,99.1243,61177.0
2018-06-19 14:20:00,105.71,105.78,105.71,105.72,15139.0,99.1243,99.1899,99.1243,99.1337,15139.0
2018-06-19 14:30:00,105.72,105.74,105.66,105.69,7117.0,99.1337,99.1524,99.0774,99.1055,7117.0
2018-06-19 14:40:00,105.69,105.73,105.65,105.72,8567.0,99.1055,99.1431,99.068,99.1337,8567.0
2018-06-19 14:50:00,105.74,105.78,105.65,105.75,15481.0,99.1524,99.1899,99.068,99.1618,15481.0
2018-06-19 15:00:00,105.75,105.75,105.59,105.59,11242.0,99.1618,99.1618,99.0118,99.0118,11242.0
2018-06-19 15:10:00,105.63,105.63,105.56,105.56,11115.0,99.0493,99.0493,98.9836,98.9836,11115.0
2018-06-19 15:20:00,105.55,105.57,105.49,105.54,10045.0,98.9743,98.993,98.918,98.9649,10045.0
2018-06-19 15:30:00,105.56,105.6,105.43,105.48,27618.0,98.9836,99.0212,98.8617,98.9086,27618.0
2018-06-19 15:40:00,105.49,105.49,105.32,105.32,37137.0,98.918,98.918,98.7586,98.7586,37137.0
2018-06-19 15:50:00,105.33,105.59,105.33,105.53,71009.0,98.768,99.0118,98.768,98.9555,71009.0
2018-06-20 09:30:00,105.67,106.06,105.46,106.06,21955.0,99.0868,99.4525,98.8899,99.4525,21955.0
2018-06-20 09:40:00,106.16,106.17,105.7,105.76,13469.0,99.5463,99.5556,99.1149,99.1712,13469.0
2018-06-20 09:50:00,105.76,105.91,105.68,105.81,25508.0,99.1712,99.3118,99.0962,99.2181,25508.0
2018-06-20 10:00:00,105.85,105.97,105.75,105.94,59231.0,99.2556,99.3681,99.1618,99.34,59231.0
2018-06-20 10:10:00,105.97,106.12,105.96,105.97,58566.0,99.3681,99.5088,99.3587,99.3681,58566.0
2018-06-20 10:20:00,105.96,106.25,105.87,106.19,18539.0,99.3587,99.6307,99.2743,99.5744,18539.0
2018-06-20 10:30:00,106.23,106.24,105.95,106.16,63158.0,99.6119,99.6213,99.3493,99.5463,63158.0
2018-06-20 10:40:00,106.13,106.56,106.13,106.56,44850.0,99.5181,99.9213,99.5181,99.9213,44850.0
2018-06-20 10:50:00,106.56,106.63,106.54,106.59,27023.0,99.9213,99.987,99.9026,99.9495,27023.0
2018-06-20 11:00:00,106.59,106.82,106.58,106.67,27679.0,99.9495,100.1651,99.9401,100.0245,27679.0
2018-06-20 11:10:00,106.7,107.03,106.7,106.97,41736.0,100.0526,100.3621,100.0526,100.3058,41736.0
2018-06-20 11:20:00,106.98,107.02,106.84,106.94,34768.0,100.3152,100.3527,100.1839,100.2777,34768.0
2018-06-20 11:30:00,106.94,107.14,106.9,107.14,27249.0,100.2777,100.4652,100.2402,100.4652,27249.0
2018-06-20 11:40:00,107.13,107.14,106.98,107.05,15314.0,100.4558,100.4652,100.3152,100.3808,15314.0
2018-06-20 11:50:00,107.07,107.18,107.07,107.16,12938.0,100.3996,100.5027,100.3996,100.484,12938.0
2018-06-20 12:00:00,107.19,107.3,107.17,107.29,12759.0,100.5121,100.6152,100.4933,100.6059,12759.0
2018-06-20 12:10:00,107.26,107.38,107.23,107.35,18440.0,100.5777,100.6903,100.5496,100.6621,18440.0
2018-06-20 12:20:00,107.35,107.45,107.35,107.44,10656.0,100.6621,100.7559,100.6621,100.7465,10656.0
2018-06-20 12:30:00,107.44,107.44,107.2,107.31,26590.0,100.7465,100.7465,100.5215,100.6246,26590.0
2018-06-20 12:40:00,107.29,107.4,107.28,107.4,9428.0,100.6059,100.709,100.5965,100.709,9428.0
2018-06-20 12:50:00,107.39,107.41,107.32,107.32,13304.0,100.6996,100.7184,100.634,100.634,13304.0
2018-06-20 13:00:00,107.32,107.38,107.24,107.33,38951.0,100.634,100.6903,100.559,100.6434,38951.0
2018-06-20 13:10:00,107.29,107.3,107.21,107.3,11345.0,100.6059,100.6152,100.5308,100.6152,11345.0
2018-06-20 13:20:00,107.3,107.34,107.28,107.32,13148.0,100.6152,100.6528,100.5965,100.634,13148.0
2018-06-20 13:30:00,107.34,107.37,107.3,107.3,11533.0,100.6528,100.6809,100.6152,100.6152,11533.0
2018-06-20 13:40:00,107.3,107.32,107.1,107.13,20885.0,100.6152,100.634,100.4277,100.4558,20885.0
2018-06-20 13:50:00,107.13,107.21,107.13,107.2,11697.0,100.4558,100.5308,100.4558,100.5215,11697.0
2018-06-20 14:00:00,107.17,107.31,107.16,107.29,16266.0,100.4933,100.6246,100.484,100.6059,16266.0
2018-06-20 14:10:00,107.31,107.33,107.18,107.18,25364.0,100.6246,100.6434,100.5027,100.5027,25364.0
2018-06-20 14:20:00,107.18,107.3,107.17,107.3,24721.0,100.5027,100.6152,100.4933,100.6152,24721.0
2018-06-20 14:30:00,107.29,107.3,107.14,107.2,23090.0,100.6059,100.6152,100.4652,100.5215,23090.0
2018-06-20 14:40:00,107.2,107.25,107.2,107.2,53871.0,100.5215,100.5684,100.5215,100.5215,53871.0
2018-06-20 14:50:00,107.2,107.21,107.01,107.18,33624.0,100.5215,100.5308,100.3433,100.5027,33624.0
2018-06-20 15:00:00,107.16,107.34,107.15,107.34,24717.0,100.484,100.6528,100.4746,100.6528,24717.0
2018-06-20 15:10:00,107.34,107.43,107.3,107.38,25117.0,100.6528,100.7371,100.6152,100.6903,25117.0
2018-06-20 15:20:00,107.38,107.55,107.38,107.54,22832.0,100.6903,100.8497,100.6903,100.8403,22832.0
2018-06-20 15:30:00,107.53,107.66,107.52,107.66,29069.0,100.8309,100.9528,100.8215,100.9528,29069.0
2018-06-20 15:40:00,107.64,107.76,107.58,107.72,70029.0,100.9341,101.0466,100.8778,101.0091,70029.0
2018-06-20 15:50:00,107.72,107.87,107.65,107.79,196980.0,101.0091,101.1497,100.9434,101.0747,196980.0
2018-06-21 09:30:00,107.81,108.32,107.75,108.12,257961.0,101.0935,101.5717,101.0372,101.3842,257961.0
2018-06-21 09:40:00,108.12,108.73,107.97,108.2,61357.0,101.3842,101.9562,101.2435,101.4592,61357.0
2018-06-21 09:50:00,108.16,108.48,108.07,108.4,49173.0,101.4217,101.7217,101.3373,101.6467,49173.0
2018-06-21 10:00:00,108.4,108.48,108.21,108.37,28870.0,101.6467,101.7217,101.4685,101.6186,28870.0
2018-06-21 10:10:00,108.37,108.47,108.1,108.25,23502.0,101.6186,101.7124,101.3654,101.5061,23502.0
2018-06-21 10:20:00,108.26,108.31,108.15,108.21,53785.0,101.5154,101.5623,101.4123,101.4685,53785.0
2018-06-21 10:30:00,108.19,108.62,108.18,108.6,39668.0,101.4498,101.853,101.4404,101.8343,39668.0
2018-06-21 10:40:00,108.61,108.66,108.4,108.6,34034.0,101.8436,101.8905,101.6467,101.8343,34034.0
2018-06-21 10:50:00,108.59,108.62,108.46,108.53,21872.0,101.8249,101.853,101.703,101.7686,21872.0
2018-06-21 11:00:00,108.53,108.81,108.48,108.63,79878.0,101.7686,102.0312,101.7217,101.8624,79878.0
2018-06-21 11:10:00,108.63,108.72,108.41,108.62,63524.0,101.8624,101.9468,101.6561,101.853,63524.0
2018-06-21 11:20:00,108.61,108.78,108.58,108.6,23985.0,101.8436,102.003,101.8155,101.8343,23985.0
2018-06-21 11:30:00,108.62,108.71,108.51,108.63,19850.0,101.853,101.9374,101.7499,101.8624,19850.0
2018-06-21 11:40:00,108.64,108.85,108.6,108.7,16023.0,101.8718,102.0687,101.8343,101.928,16023.0
2018-06-21 11:50:00,108.66,108.73,108.58,108.64,20270.0,101.8905,101.9562,101.8155,101.8718,20270.0
2018-06-21 12:00:00,108.62,108.68,108.21,108.24,47612.0,101.853,101.9093,101.4685,101.4967,47612.0
2018-06-21 12:10:00,108.23,108.35,108.16,108.32,15501.0,101.4873,101.5998,101.4217,101.5717,15501.0
2018-06-21 12:20:00,108.34,108.35,108.26,108.27,27561.0,101.5905,101.5998,101.5154,101.5248,27561.0
2018-06-21 12:30:00,108.26,108.26,108.05,108.16,28355.0,101.5154,101.5154,101.3185,101.4217,28355.0
2018-06-21 12:40:00,108.16,108.37,108.15,108.37,35876.0,101.4217,101.6186,101.4123,101.6186,35876.0
2018-06-21 12:50:00,108.35,108.36,108.17,108.17,34237.0,101.5998,101.6092,101.431,101.431,34237.0
2018-06-21 13:00:00,108.14,108.15,107.97,108.02,11456.0,101.4029,101.4123,101.2435,101.2904,11456.0
2018-06-21 13:10:00,108.04,108.14,108.03,108.06,13517.0,101.3091,101.4029,101.2998,101.3279,13517.0
2018-06-21 13:20:00,108.08,108.13,107.99,107.99,9184.0,101.3466,101.3935,101.2623,101.2623,9184.0
2018-06-21 13:30:00,108.0,108.04,107.94,107.98,12697.0,101.2716,101.3091,101.2154,101.2529,12697.0
2018-06-21 13:40:00,107.98,108.05,107.94,108.02,10107.0,101.2529,101.3185,101.2154,101.2904,10107.0
2018-06-21 13:50:00,108.03,108.22,108.01,108.16,46803.0,101.2998,101.4779,101.281,101.4217,46803.0
2018-06-21 14:00:00,108.16,108.21,108.06,108.15,16651.0,101.4217,101.4685,101.3279,101.4123,16651.0
2018-06-21 14:10:00,108.19,108.24,108.07,108.09,13226.0,101.4498,101.4967,101.3373,101.356,13226.0
2018-06-21 14:20:00,108.09,108.2,108.09,108.18,25199.0,101.356,101.4592,101.356,101.4404,25199.0
2018-06-21 14:30:00,108.2,108.24,108.1,108.18,24221.0,101.4592,101.4967,101.3654,101.4404,24221.0
2018-06-21 14:40:00,108.18,108.21,108.14,108.17,12120.0,101.4404,101.4685,101.4029,101.431,12120.0
2018-06-21 14:50:00,108.17,108.17,107.98,107.98,12273.0,101.431,101.431,101.2529,101.2529,12273.0
2018-06-21 15:00:00,107.95,107.98,107.91,107.97,12700.0,101.2247,101.2529,101.1872,101.2435,12700.0
2018-06-21 15:10:00,107.96,107.96,107.69,107.7,13793.0,101.2341,101.2341,100.9809,100.9903,13793.0
2018-06-21 15:20:00,107.69,107.73,107.54,107.68,18014.0,100.9809,101.0185,100.8403,100.9716,18014.0
2018-06-21 15:30:00,107.69,107.69,107.49,107.58,36429.0,100.9809,100.9809,100.7934,100.8778,36429.0
2018-06-21 15:40:00,107.53,107.53,107.38,107.45,40273.0,100.8309,100.8309,100.6903,100.7559,40273.0
2018-06-21 15:50:00,107.46,107.66,107.45,107.58,113923.0,100.7653,100.9528,100.7559,100.8778,113923.0
2018-06-22 09:30:00,108.22,108.3,107.53,107.55,22008.0,101.4779,101.5529,100.8309,100.8497,22008.0
2018-06-22 09:40:00,107.57,107.87,107.29,107.36,12672.0,100.8684,101.1497,100.6059,100.6715,12672.0
2018-06-22 09:50:00,107.34,107.34,107.11,107.12,18178.0,100.6528,100.6528,100.4371,100.4465,18178.0
2018-06-22 10:00:00,107.07,107.35,106.91,107.35,31406.0,100.3996,100.6621,100.2495,100.6621,31406.0
2018-06-22 10:10:00,107.38,107.58,107.29,107.33,35630.0,100.6903,100.8778,100.6059,100.6434,35630.0
2018-06-22 10:20:00,107.35,107.39,107.14,107.23,13788.0,100.6621,100.6996,100.4652,100.5496,13788.0
2018-06-22 10:30:00,107.28,107.33,107.08,107.09,8436.0,100.5965,100.6434,100.4089,100.4183,8436.0
2018-06-22 10:40:00,107.07,107.22,107.07,107.21,6678.0,100.3996,100.5402,100.3996,100.5308,6678.0
2018-06-22 10:50:00,107.2,107.2,107.04,107.05,12000.0,100.5215,100.5215,100.3714,100.3808,12000.0
2018-06-22 11:00:00,107.04,107.09,106.96,107.0,6300.0,100.3714,100.4183,100.2964,100.3339,6300.0
2018-06-22 11:10:00,107.01,107.11,106.94,107.1,9428.0,100.3433,100.4371,100.2777,100.4277,9428.0
2018-06-22 11:20:00,107.1,107.12,107.03,107.1,7971.0,100.4277,100.4465,100.3621,100.4277,7971.0
2018-06-22 11:30:00,107.1,107.14,107.05,107.05,5558.0,100.4277,100.4652,100.3808,100.3808,5558.0
2018-06-22 11:40:00,107.04,107.15,107.01,107.05,5453.0,100.3714,100.4746,100.3433,100.3808,5453.0
2018-06-22 11:50:00,107.06,107.17,107.02,107.05,4535.0,100.3902,100.4933,100.3527,100.3808,4535.0
2018-06-22 12:00:00,107.08,107.17,107.04,107.16,6401.0,100.4089,100.4933,100.3714,100.484,6401.0
2018-06-22 12:10:00,107.15,107.15,107.05,107.06,4162.0,100.4746,100.4746,100.3808,100.3902,4162.0
2018-06-22 12:20:00,107.06,107.06,106.9,106.91,7830.0,100.3902,100.3902,100.2402,100.2495,7830.0
2018-06-22 12:30:00,106.9,106.93,106.8,106.83,5100.0,100.2402,100.2683,100.1464,100.1745,5100.0
2018-06-22 12:40:00,106.83,106.83,106.73,106.76,9880.0,100.1745,100.1745,100.0808,100.1089,9880.0
2018-06-22 12:50:00,106.8,106.86,106.75,106.75,5849.0,100.1464,100.2027,100.0995,100.0995,5849.0
2018-06-22 13:00:00,106.8,106.83,106.71,106.77,4381.0,100.1464,100.1745,100.062,100.1183,4381.0
2018-06-22 13:10:00,106.74,106.82,106.71,106.73,5325.0,100.0901,100.1651,100.062,100.0808,5325.0
2018-06-22 13:20:00,106.72,106.8,106.71,106.77,4500.0,100.0714,100.1464,100.062,100.1183,4500.0
2018-06-22 13:30:00,106.76,106.88,106.76,106.86,4468.0,100.1089,100.2214,100.1089,100.2027,4468.0
2018-06-22 13:40:00,106.89,106.93,106.84,106.86,7815.0,100.2308,100.2683,100.1839,100.2027,7815.0
2018-06-22 13:50:00,106.87,106.97,106.87,106.91,4553.0,100.212,100.3058,100.212,100.2495,4553.0
2018-06-22 14:00:00,106.86,106.9,106.81,106.84,12913.0,100.2027,100.2402,100.1558,100.1839,12913.0
2018-06-22 14:10:00,106.84,106.84,106.73,106.79,18051.0,100.1839,100.1839,100.0808,100.137,18051.0
2018-06-22 14:20:00,106.81,106.87,106.79,106.83,8163.0,100.1558,100.212,100.137,100.1745,8163.0
2018-06-22 14:30:00,106.81,106.83,106.73,106.8,6394.0,100.1558,100.1745,100.0808,100.1464,6394.0
2018-06-22 14:40:00,106.79,106.87,106.75,106.78,7559.0,100.137,100.212,100.0995,100.1276,7559.0
2018-06-22 14:50:00,106.8,106.82,106.71,106.73,6657.0,100.1464,100.1651,100.062,100.0808,6657.0
2018-06-22 15:00:00,106.74,106.87,106.72,106.8,17848.0,100.0901,100.212,100.0714,100.1464,17848.0
2018-06-22 15:10:00,106.8,106.8,106.72,106.79,14092.0,100.1464,100.1464,100.0714,100.137,14092.0
2018-06-22 15:20:00,106.79,106.79,106.72,106.72,18104.0,100.137,100.137,100.0714,100.0714,18104.0
2018-06-22 15:30:00,106.72,106.87,106.71,106.79,21994.0,100.0714,100.212,100.062,100.137,21994.0
2018-06-22 15:40:00,106.8,106.88,106.76,106.78,73229.0,100.1464,100.2214,100.1089,100.1276,73229.0
2018-06-22 15:50:00,106.78,106.88,106.62,106.72,199301.0,100.1276,100.2214,99.9776,100.0714,199301.0
2018-06-25 09:30:00,106.46,106.66,106.12,106.27,35776.0,99.8276,100.0151,99.5088,99.6494,35776.0
2018-06-25 09:40:00,106.26,106.44,106.02,106.07,32959.0,99.64,99.8088,99.415,99.4619,32959.0
2018-06-25 09:50:00,106.13,106.18,105.9,105.93,29288.0,99.5181,99.565,99.3025,99.3306,29288.0
2018-06-25 10:00:00,105.97,106.0,105.8,105.84,13106.0,99.3681,99.3962,99.2087,99.2462,13106.0
2018-06-25 10:10:00,105.9,105.96,105.77,105.96,8920.0,99.3025,99.3587,99.1806,99.3587,8920.0
2018-06-25 10:20:00,105.92,105.94,105.73,105.81,68408.0,99.3212,99.34,99.1431,99.2181,68408.0
2018-06-25 10:30:00,105.84,105.9,105.79,105.84,38141.0,99.2462,99.3025,99.1993,99.2462,38141.0
2018-06-25 10:40:00,105.88,105.95,105.86,105.95,43051.0,99.2837,99.3493,99.265,99.3493,43051.0
2018-06-25 10:50:00,105.95,106.01,105.8,105.8,36755.0,99.3493,99.4056,99.2087,99.2087,36755.0
2018-06-25 11:00:00,105.84,105.88,105.71,105.78,28506.0,99.2462,99.2837,99.1243,99.1899,28506.0
2018-06-25 11:10:00,105.81,105.82,105.59,105.59,16442.0,99.2181,99.2274,99.0118,99.0118,16442.0
2018-06-25 11:20:00,105.61,105.63,105.45,105.46,12292.0,99.0305,99.0493,98.8805,98.8899,12292.0
2018-06-25 11:30:00,105.48,105.51,105.2,105.21,19023.0,98.9086,98.9368,98.6461,98.6554,19023.0
2018-06-25 11:40:00,105.22,105.39,105.19,105.34,19173.0,98.6648,98.8242,98.6367,98.7773,19173.0
2018-06-25 11:50:00,105.31,105.45,105.28,105.33,20297.0,98.7492,98.8805,98.7211,98.768,20297.0
2018-06-25 12:00:00,105.33,105.33,105.18,105.2,33969.0,98.768,98.768,98.6273,98.6461,33969.0
2018-06-25 12:10:00,105.21,105.28,105.1,105.25,19604.0,98.6554,98.7211,98.5523,98.693,19604.0
2018-06-25 12:20:00,105.25,105.43,105.18,105.25,45644.0,98.693,98.8617,98.6273,98.693,45644.0
2018-06-25 12:30:00,105.25,105.56,105.23,105.35,41566.0,98.693,98.9836,98.6742,98.7867,41566.0
2018-06-25 12:40:00,105.34,105.37,105.21,105.25,30622.0,98.7773,98.8055,98.6554,98.693,30622.0
2018-06-25 12:50:00,105.25,105.41,105.23,105.34,35770.0,98.693,98.843,98.6742,98.7773,35770.0
2018-06-25 13:00:00,105.32,105.36,105.26,105.27,10600.0,98.7586,98.7961,98.7023,98.7117,10600.0
2018-06-25 13:10:00,105.29,105.34,105.14,105.29,9556.0,98.7305,98.7773,98.5898,98.7305,9556.0
2018-06-25 13:20:00,105.28,105.29,105.21,105.23,7050.0,98.7211,98.7305,98.6554,98.6742,7050.0
2018-06-25 13:30:00,105.23,105.3,105.19,105.2,16862.0,98.6742,98.7398,98.6367,98.6461,16862.0
2018-06-25 13:40:00,105.22,105.26,105.14,105.17,18461.0,98.6648,98.7023,98.5898,98.6179,18461.0
2018-06-25 13:50:00,105.16,105.27,105.02,105.06,15426.0,98.6086,98.7117,98.4773,98.5148,15426.0
2018-06-25 14:00:00,105.04,105.1,104.9,104.94,18677.0,98.496,98.5523,98.3648,98.4023,18677.0
2018-06-25 14:10:00,104.93,105.01,104.91,104.91,9324.0,98.3929,98.4679,98.3741,98.3741,9324.0
2018-06-25 14:20:00,104.92,105.02,104.92,105.01,15280.0,98.3835,98.4773,98.3835,98.4679,15280.0
2018-06-25 14:30:00,105.0,105.0,104.85,104.86,16999.0,98.4585,98.4585,98.3179,98.3273,16999.0
2018-06-25 14:40:00,104.87,104.9,104.84,104.84,12802.0,98.3366,98.3648,98.3085,98.3085,12802.0
2018-06-25 14:50:00,104.84,104.99,104.73,104.98,95635.0,98.3085,98.4492,98.2054,98.4398,95635.0
2018-06-25 15:00:00,104.96,105.03,104.87,104.88,61273.0,98.421,98.4867,98.3366,98.346,61273.0
2018-06-25 15:10:00,104.88,104.9,104.68,104.87,88001.0,98.346,98.3648,98.1585,98.3366,88001.0
2018-06-25 15:20:00,104.89,105.18,104.89,105.09,64367.0,98.3554,98.6273,98.3554,98.5429,64367.0
2018-06-25 15:30:00,105.09,105.5,105.03,105.46,72401.0,98.5429,98.9274,98.4867,98.8899,72401.0
2018-06-25 15:40:00,105.45,105.49,105.19,105.24,75944.0,98.8805,98.918,98.6367,98.6836,75944.0
2018-06-25 15:50:00,105.23,105.47,105.19,105.24,198516.0,98.6742,98.8993,98.6367,98.6836,198516.0
2018-06-26 09:30:00,105.3,105.71,105.28,105.55,78650.0,98.7398,99.1243,98.7211,98.9743,78650.0
2018-06-26 09:40:00,105.42,105.66,105.18,105.2,24451.0,98.8524,99.0774,98.6273,98.6461,24451.0
2018-06-26 09:50:00,105.13,105.51,105.11,105.13,33013.0,98.5804,98.9368,98.5617,98.5804,33013.0
2018-06-26 10:00:00,105.24,105.5,105.16,105.35,43950.0,98.6836,98.9274,98.6086,98.7867,43950.0
2018-06-26 10:10:00,105.28,105.45,105.28,105.34,21751.0,98.7211,98.8805,98.7211,98.7773,21751.0
2018-06-26 10:20:00,105.35,105.35,105.09,105.09,8267.0,98.7867,98.7867,98.5429,98.5429,8267.0
2018-06-26 10:30:00,105.1,105.3,105.1,105.23,10392.0,98.5523,98.7398,98.5523,98.6742,10392.0
2018-06-26 10:40:00,105.2,105.4,105.15,105.38,25965.0,98.6461,98.8336,98.5992,98.8149,25965.0
2018-06-26 10:50:00,105.4,105.41,105.26,105.39,49789.0,98.8336,98.843,98.7023,98.8242,49789.0
2018-06-26 11:00:00,105.38,105.5,105.3,105.41,41014.0,98.8149,98.9274,98.7398,98.843,41014.0
2018-06-26 11:10:00,105.39,105.56,105.3,105.37,80160.0,98.8242,98.9836,98.7398,98.8055,80160.0
2018-06-26 11:20:00,105.37,105.46,105.31,105.34,30229.0,98.8055,98.8899,98.7492,98.7773,30229.0
2018-06-26 11:30:00,105.37,105.52,105.34,105.41,15564.0,98.8055,98.9461,98.7773,98.843,15564.0
2018-06-26 11:40:00,105.44,105.52,105.32,105.34,19085.0,98.8711,98.9461,98.7586,98.7773,19085.0
2018-06-26 11:50:00,105.34,105.46,105.31,105.4,40621.0,98.7773,98.8899,98.7492,98.8336,40621.0
2018-06-26 12:00:00,105.44,105.54,105.38,105.42,34823.0,98.8711,98.9649,98.8149,98.8524,34823.0
2018-06-26 12:10:00,105.45,105.53,105.39,105.47,74323.0,98.8805,98.9555,98.8242,98.8993,74323.0
2018-06-26 12:20:00,105.45,105.51,105.4,105.49,22080.0,98.8805,98.9368,98.8336,98.918,22080.0
2018-06-26 12:30:00,105.53,105.53,105.38,105.41,22987.0,98.9555,98.9555,98.8149,98.843,22987.0
2018-06-26 12:40:00,105.42,105.52,105.35,105.45,38418.0,98.8524,98.9461,98.7867,98.8805,38418.0
2018-06-26 12:50:00,105.5,105.54,105.48,105.5,13452.0,98.9274,98.9649,98.9086,98.9274,13452.0
2018-06-26 13:00:00,105.56,105.57,105.45,105.5,62925.0,98.9836,98.993,98.8805,98.9274,62925.0
2018-06-26 13:10:00,105.48,105.7,105.4,105.6,58128.0,98.9086,99.1149,98.8336,99.0212,58128.0
2018-06-26 13:20:00,105.6,105.69,105.59,105.66,49507.0,99.0212,99.1055,99.0118,99.0774,49507.0
2018-06-26 13:30:00,105.67,105.7,105.59,105.67,14769.0,99.0868,99.1149,99.0118,99.0868,14769.0
2018-06-26 13:40:00,105.65,105.7,105.6,105.7,29747.0,99.068,99.1149,99.0212,99.1149,29747.0
2018-06-26 13:50:00,105.7,105.73,105.55,105.6,21202.0,99.1149,99.1431,98.9743,99.0212,21202.0
2018-06-26 14:00:00,105.6,105.62,105.51,105.55,16111.0,99.0212,99.0399,98.9368,98.9743,16111.0
2018-06-26 14:10:00,105.54,105.54,105.39,105.41,22235.0,98.9649,98.9649,98.8242,98.843,22235.0
2018-06-26 14:20:00,105.4,105.51,105.38,105.46,35493.0,98.8336,98.9368,98.8149,98.8899,35493.0
2018-06-26 14:30:00,105.45,105.48,105.4,105.43,28778.0,98.8805,98.9086,98.8336,98.8617,28778.0
2018-06-26 14:40:00,105.43,105.47,105.36,105.4,14112.0,98.8617,98.8993,98.7961,98.8336,14112.0
2018-06-26 14:50:00,105.4,105.4,105.38,105.4,18990.0,98.8336,98.8336,98.8149,98.8336,18990.0
2018-06-26 15:00:00,105.39,105.6,105.38,105.47,58944.0,98.8242,99.0212,98.8149,98.8993,58944.0
2018-06-26 15:10:00,105.49,105.56,105.49,105.52,31844.0,98.918,98.9836,98.918,98.9461,31844.0
2018-06-26 15:20:00,105.51,105.58,105.49,105.52,50092.0,98.9368,99.0024,98.918,98.9461,50092.0
2018-06-26 15:30:00,105.52,105.62,105.43,105.5,71893.0,98.9461,99.0399,98.8617,98.9274,71893.0
2018-06-26 15:40:00,105.51,105.51,105.37,105.38,68504.0,98.9368,98.9368,98.8055,98.8149,68504.0
2018-06-26 15:50:00,105.38,105.46,105.31,105.35,149833.0,98.8149,98.8899,98.7492,98.7867,149833.0
2018-06-27 09:30:00,105.49,105.49,105.09,105.09,47624.0,98.918,98.918,98.5429,98.5429,47624.0
2018-06-27 09:40:00,105.23,105.31,104.79,104.85,15529.0,98.6742,98.7492,98.2616,98.3179,15529.0
2018-06-27 09:50:00,104.84,105.26,104.73,105.1,11148.0,98.3085,98.7023,98.2054,98.5523,11148.0
2018-06-27 10:00:00,105.11,105.41,105.02,105.36,27672.0,98.5617,98.843,98.4773,98.7961,27672.0
2018-06-27 10:10:00,105.36,105.39,105.11,105.15,16895.0,98.7961,98.8242,98.5617,98.5992,16895.0
2018-06-27 10:20:00,105.18,105.42,105.18,105.4,19481.0,98.6273,98.8524,98.6273,98.8336,19481.0
2018-06-27 10:30:00,105.39,105.44,105.19,105.28,27287.0,98.8242,98.8711,98.6367,98.7211,27287.0
2018-06-27 10:40:00,105.34,105.4,105.3,105.31,14309.0,98.7773,98.8336,98.7398,98.7492,14309.0
2018-06-27 10:50:00,105.3,105.4,105.3,105.36,30911.0,98.7398,98.8336,98.7398,98.7961,30911.0
2018-06-27 11:00:00,105.39,105.4,105.24,105.32,16107.0,98.8242,98.8336,98.6836,98.7586,16107.0
2018-06-27 11:10:00,105.35,105.4,105.27,105.34,21406.0,98.7867,98.8336,98.7117,98.7773,21406.0
2018-06-27 11:20:00,105.35,105.35,105.08,105.11,16010.0,98.7867,98.7867,98.5335,98.5617,16010.0
2018-06-27 11:30:00,105.13,105.18,105.06,105.1,16841.0,98.5804,98.6273,98.5148,98.5523,16841.0
2018-06-27 11:40:00,105.09,105.25,105.07,105.21,11360.0,98.5429,98.693,98.5242,98.6554,11360.0
2018-06-27 11:50:00,105.22,105.28,105.17,105.17,22007.0,98.6648,98.7211,98.6179,98.6179,22007.0
2018-06-27 12:00:00,105.15,105.17,105.05,105.15,11795.0,98.5992,98.6179,98.5054,98.5992,11795.0
2018-06-27 12:10:00,105.15,105.26,105.13,105.2,18113.0,98.5992,98.7023,98.5804,98.6461,18113.0
2018-06-27 12:20:00,105.2,105.25,105.16,105.17,12413.0,98.6461,98.693,98.6086,98.6179,12413.0
2018-06-27 12:30:00,105.16,105.21,105.13,105.17,11295.0,98.6086,98.6554,98.5804,98.6179,11295.0
2018-06-27 12:40:00,105.15,105.17,105.02,105.1,9752.0,98.5992,98.6179,98.4773,98.5523,9752.0
2018-06-27 12:50:00,105.11,105.18,105.07,105.07,13289.0,98.5617,98.6273,98.5242,98.5242,13289.0
2018-06-27 13:00:00,105.07,105.14,105.03,105.03,18145.0,98.5242,98.5898,98.4867,98.4867,18145.0
2018-06-27 13:10:00,105.04,105.04,104.9,104.95,34450.0,98.496,98.496,98.3648,98.4116,34450.0
2018-06-27 13:20:00,104.99,105.06,104.94,104.96,30574.0,98.4492,98.5148,98.4023,98.421,30574.0
2018-06-27 13:30:00,104.99,105.0,104.89,104.92,17216.0,98.4492,98.4585,98.3554,98.3835,17216.0
2018-06-27 13:40:00,104.94,105.05,104.88,104.88,30796.0,98.4023,98.5054,98.346,98.346,30796.0
2018-06-27 13:50:00,104.87,104.87,104.68,104.84,29535.0,98.3366,98.3366,98.1585,98.3085,29535.0
2018-06-27 14:00:00,104.83,104.94,104.69,104.7,28546.0,98.2991,98.4023,98.1678,98.1772,28546.0
2018-06-27 14:10:00,104.75,104.86,104.69,104.83,11980.0,98.2241,98.3273,98.1678,98.2991,11980.0
2018-06-27 14:20:00,104.84,104.89,104.78,104.78,16096.0,98.3085,98.3554,98.2522,98.2522,16096.0
2018-06-27 14:30:00,104.78,104.93,104.73,104.82,23298.0,98.2522,98.3929,98.2054,98.2897,23298.0
2018-06-27 14:40:00,104.82,104.89,104.79,104.82,24377.0,98.2897,98.3554,98.2616,98.2897,24377.0
2018-06-27 14:50:00,104.83,104.83,104.69,104.73,11149.0,98.2991,98.2991,98.1678,98.2054,11149.0
2018-06-27 15:00:00,104.72,104.76,104.6,104.62,16349.0,98.196,98.2335,98.0835,98.1022,16349.0
2018-06-27 15:10:00,104.61,104.62,104.41,104.51,19923.0,98.0928,98.1022,97.9053,97.9991,19923.0
2018-06-27 15:20:00,104.51,104.66,104.45,104.61,27232.0,97.9991,98.1397,97.9428,98.0928,27232.0
2018-06-27 15:30:00,104.61,104.62,104.4,104.43,34531.0,98.0928,98.1022,97.8959,97.924,34531.0
2018-06-27 15:40:00,104.43,104.51,104.22,104.23,43246.0,97.924,97.9991,97.7271,97.7365,43246.0
2018-06-27 15:50:00,104.22,104.46,104.19,104.2,90599.0,97.7271,97.9522,97.699,97.7084,90599.0
2018-06-28 09:30:00,103.48,103.64,102.49,103.42,37636.0,97.0332,97.1833,96.1049,96.977,37636.0
2018-06-28 09:40:00,103.5,103.55,102.88,102.88,30396.0,97.052,97.0989,96.4706,96.4706,30396.0
2018-06-28 09:50:00,102.84,103.26,102.84,102.93,32748.0,96.4331,96.8269,96.4331,96.5175,32748.0
2018-06-28 10:00:00,102.96,103.03,102.73,102.95,50347.0,96.5456,96.6113,96.33,96.5362,50347.0
2018-06-28 10:10:00,102.97,103.04,102.65,102.7,21851.0,96.555,96.6206,96.2549,96.3018,21851.0
2018-06-28 10:20:00,102.7,102.79,102.52,102.52,20234.0,96.3018,96.3862,96.133,96.133,20234.0
2018-06-28 10:30:00,102.55,102.73,102.45,102.7,23327.0,96.1612,96.33,96.0674,96.3018,23327.0
2018-06-28 10:40:00,102.71,102.78,102.5,102.67,34816.0,96.3112,96.3768,96.1143,96.2737,34816.0
2018-06-28 10:50:00,102.66,102.95,102.59,102.92,21748.0,96.2643,96.5362,96.1987,96.5081,21748.0
2018-06-28 11:00:00,102.89,103.0,102.86,102.98,15905.0,96.48,96.5831,96.4519,96.5644,15905.0
2018-06-28 11:10:00,102.95,103.02,102.88,103.0,25106.0,96.5362,96.6019,96.4706,96.5831,25106.0
2018-06-28 11:20:00,103.01,103.19,102.93,103.15,67976.0,96.5925,96.7613,96.5175,96.7238,67976.0
2018-06-28 11:30:00,103.15,103.15,102.95,103.0,38144.0,96.7238,96.7238,96.5362,96.5831,38144.0
2018-06-28 11:40:00,103.04,103.26,103.01,103.14,30876.0,96.6206,96.8269,96.5925,96.7144,30876.0
2018-06-28 11:50:00,103.14,103.23,102.99,103.15,60763.0,96.7144,96.7988,96.5738,96.7238,60763.0
2018-06-28 12:00:00,103.15,103.27,103.12,103.18,42056.0,96.7238,96.8363,96.6957,96.7519,42056.0
2018-06-28 12:10:00,103.22,103.24,103.03,103.04,24045.0,96.7894,96.8082,96.6113,96.6206,24045.0
2018-06-28 12:20:00,103.03,103.05,102.74,102.87,39495.0,96.6113,96.63,96.3393,96.4612,39495.0
2018-06-28 12:30:00,102.87,103.03,102.78,102.98,36977.0,96.4612,96.6113,96.3768,96.5644,36977.0
2018-06-28 12:40:00,102.95,103.02,102.91,103.01,10103.0,96.5362,96.6019,96.4987,96.5925,10103.0
2018-06-28 12:50:00,103.02,103.12,102.97,103.11,15016.0,96.6019,96.6957,96.555,96.6863,15016.0
2018-06-28 13:00:00,103.1,103.11,103.01,103.04,14090.0,96.6769,96.6863,96.5925,96.6206,14090.0
2018-06-28 13:10:00,103.05,103.21,103.04,103.14,7459.0,96.63,96.78,96.6206,96.7144,7459.0
2018-06-28 13:20:00,103.18,103.28,103.15,103.17,11811.0,96.7519,96.8457,96.7238,96.7425,11811.0
2018-06-28 13:30:00,103.2,103.26,103.16,103.18,13680.0,96.7707,96.8269,96.7332,96.7519,13680.0
2018-06-28 13:40:00,103.24,103.29,103.17,103.17,14500.0,96.8082,96.8551,96.7425,96.7425,14500.0
2018-06-28 13:50:00,103.17,103.31,103.13,103.21,16866.0,96.7425,96.8738,96.705,96.78,16866.0
2018-06-28 14:00:00,103.22,103.39,103.17,103.37,26982.0,96.7894,96.9488,96.7425,96.9301,26982.0
2018-06-28 14:10:00,103.39,103.44,103.34,103.34,20072.0,96.9488,96.9957,96.9019,96.9019,20072.0
2018-06-28 14:20:00,103.36,103.49,103.35,103.44,24532.0,96.9207,97.0426,96.9113,96.9957,24532.0
2018-06-28 14:30:00,103.45,103.48,103.39,103.43,16323.0,97.0051,97.0332,96.9488,96.9863,16323.0
2018-06-28 14:40:00,103.43,103.47,103.4,103.4,17893.0,96.9863,97.0239,96.9582,96.9582,17893.0
2018-06-28 14:50:00,103.4,103.51,103.39,103.45,39401.0,96.9582,97.0614,96.9488,97.0051,39401.0
2018-06-28 15:00:00,103.45,103.5,103.27,103.29,27926.0,97.0051,97.052,96.8363,96.8551,27926.0
2018-06-28 15:10:00,103.27,103.38,103.23,103.3,23726.0,96.8363,96.9395,96.7988,96.8644,23726.0
2018-06-28 15:20:00,103.31,103.31,102.92,103.07,27339.0,96.8738,96.8738,96.5081,96.6488,27339.0
2018-06-28 15:30:00,103.07,103.08,102.95,103.05,33387.0,96.6488,96.6581,96.5362,96.63,33387.0
2018-06-28 15:40:00,103.07,103.08,102.9,103.02,46302.0,96.6488,96.6581,96.4894,96.6019,46302.0
2018-06-28 15:50:00,103.02,103.09,102.96,103.08,124425.0,96.6019,96.6675,96.5456,96.6581,124425.0
2018-06-29 09:30:00,102.89,102.89,102.13,102.35,43730.0,96.48,96.48,95.7673,95.9736,43730.0
2018-06-29 09:40:00,102.41,102.55,102.16,102.18,32975.0,96.0299,96.1612,95.7955,95.8142,32975.0
2018-06-29 09:50:00,102.23,102.46,101.71,102.05,20811.0,95.8611,96.0768,95.3735,95.6923,20811.0
2018-06-29 10:00:00,101.96,102.43,101.96,102.42,22761.0,95.6079,96.0486,95.6079,96.0393,22761.0
2018-06-29 10:10:00,102.46,102.59,102.39,102.48,19236.0,96.0768,96.1987,96.0111,96.0955,19236.0
2018-06-29 10:20:00,102.49,102.74,102.49,102.6,12517.0,96.1049,96.3393,96.1049,96.2081,12517.0
2018-06-29 10:30:00,102.6,102.61,102.45,102.6,38446.0,96.2081,96.2174,96.0674,96.2081,38446.0
2018-06-29 10:40:00,102.64,102.79,102.52,102.79,23471.0,96.2456,96.3862,96.133,96.3862,23471.0
2018-06-29 10:50:00,102.78,102.94,102.72,102.89,20140.0,96.3768,96.5269,96.3206,96.48,20140.0
2018-06-29 11:00:00,102.92,102.94,102.85,102.9,26247.0,96.5081,96.5269,96.4425,96.4894,26247.0
2018-06-29 11:10:00,102.91,103.12,102.82,103.12,23947.0,96.4987,96.6957,96.4143,96.6957,23947.0
2018-06-29 11:20:00,103.09,103.27,103.02,103.09,19176.0,96.6675,96.8363,96.6019,96.6675,19176.0
2018-06-29 11:30:00,103.09,103.25,103.03,103.23,20401.0,96.6675,96.8176,96.6113,96.7988,20401.0
2018-06-29 11:40:00,103.25,103.35,103.13,103.17,18060.0,96.8176,96.9113,96.705,96.7425,18060.0
2018-06-29 11:50:00,103.16,103.35,103.16,103.22,28398.0,96.7332,96.9113,96.7332,96.7894,28398.0
2018-06-29 12:00:00,103.2,103.29,103.13,103.2,13974.0,96.7707,96.8551,96.705,96.7707,13974.0
2018-06-29 12:10:00,103.22,103.25,103.11,103.13,7275.0,96.7894,96.8176,96.6863,96.705,7275.0
2018-06-29 12:20:00,103.17,103.19,103.09,103.13,10716.0,96.7425,96.7613,96.6675,96.705,10716.0
2018-06-29 12:30:00,103.16,103.18,103.11,103.15,18807.0,96.7332,96.7519,96.6863,96.7238,18807.0
2018-06-29 12:40:00,103.18,103.21,103.13,103.14,11091.0,96.7519,96.78,96.705,96.7144,11091.0
2018-06-29 12:50:00,103.13,103.13,103.04,103.06,7538.0,96.705,96.705,96.6206,96.6394,7538.0
2018-06-29 13:00:00,103.07,103.13,103.04,103.13,9026.0,96.6488,96.705,96.6206,96.705,9026.0
2018-06-29 13:10:00,103.16,103.2,103.12,103.17,5672.0,96.7332,96.7707,96.6957,96.7425,5672.0
2018-06-29 13:20:00,103.18,103.18,103.05,103.1,10966.0,96.7519,96.7519,96.63,96.6769,10966.0
2018-06-29 13:30:00,103.1,103.1,102.99,102.99,7971.0,96.6769,96.6769,96.5738,96.5738,7971.0
2018-06-29 13:40:00,103.0,103.08,102.99,103.05,7675.0,96.5831,96.6581,96.5738,96.63,7675.0
2018-06-29 13:50:00,103.04,103.08,102.92,102.97,8387.0,96.6206,96.6581,96.5081,96.555,8387.0
2018-06-29 14:00:00,102.98,103.09,102.98,103.08,16769.0,96.5644,96.6675,96.5644,96.6581,16769.0
2018-06-29 14:10:00,103.08,103.12,103.05,103.09,5183.0,96.6581,96.6957,96.63,96.6675,5183.0
2018-06-29 14:20:00,103.11,103.14,103.09,103.14,11869.0,96.6863,96.7144,96.6675,96.7144,11869.0
2018-06-29 14:30:00,103.14,103.15,103.03,103.05,9301.0,96.7144,96.7238,96.6113,96.63,9301.0
2018-06-29 14:40:00,103.04,103.21,103.0,103.19,10517.0,96.6206,96.78,96.5831,96.7613,10517.0
2018-06-29 14:50:00,103.19,103.19,103.06,103.11,12702.0,96.7613,96.7613,96.6394,96.6863,12702.0
2018-06-29 15:00:00,103.1,103.22,103.08,103.08,22490.0,96.6769,96.7894,96.6581,96.6581,22490.0
2018-06-29 15:10:00,103.05,103.1,102.94,102.95,13750.0,96.63,96.6769,96.5269,96.5362,13750.0
2018-06-29 15:20:00,102.96,103.05,102.84,102.98,20739.0,96.5456,96.63,96.4331,96.5644,20739.0
2018-06-29 15:30:00,102.98,102.98,102.9,102.92,26800.0,96.5644,96.5644,96.4894,96.5081,26800.0
2018-06-29 15:40:00,102.9,102.97,102.8,102.82,45433.0,96.4894,96.555,96.3956,96.4143,45433.0
2018-06-29 15:50:00,102.79,102.83,102.58,102.59,113009.0,96.3862,96.4237,96.1893,96.1987,113009.0
2018-07-02 09:30:00,102.29,102.39,101.73,101.75,36311.0,95.9174,96.0111,95.3923,95.411,36311.0
2018-07-02 09:40:00,101.77,101.89,101.3,101.39,25044.0,95.4298,95.5423,94.989,95.0734,25044.0
2018-07-02 09:50:00,101.39,101.71,101.39,101.57,15300.0,95.0734,95.3735,95.0734,95.2422,15300.0
2018-07-02 10:00:00,101.59,102.09,101.59,101.99,31356.0,95.261,95.7298,95.261,95.6361,31356.0
2018-07-02 10:10:00,101.99,102.21,101.92,102.07,32336.0,95.6361,95.8423,95.5704,95.7111,32336.0
2018-07-02 10:20:00,102.07,102.37,102.02,102.34,15101.0,95.7111,95.9924,95.6642,95.9642,15101.0
2018-07-02 10:30:00,102.35,102.46,102.3,102.46,15103.0,95.9736,96.0768,95.9267,96.0768,15103.0
2018-07-02 10:40:00,102.47,102.53,102.38,102.38,26128.0,96.0861,96.1424,96.0018,96.0018,26128.0
2018-07-02 10:50:00,102.38,102.67,102.36,102.65,18501.0,96.0018,96.2737,95.983,96.2549,18501.0
2018-07-02 11:00:00,102.69,102.81,102.4,102.47,16324.0,96.2924,96.405,96.0205,96.0861,16324.0
2018-07-02 11:10:00,102.45,102.59,102.18,102.26,134035.0,96.0674,96.1987,95.8142,95.8892,134035.0
2018-07-02 11:20:00,102.28,102.42,102.27,102.38,19278.0,95.908,96.0393,95.8986,96.0018,19278.0
2018-07-02 11:30:00,102.4,102.4,102.29,102.32,15314.0,96.0205,96.0205,95.9174,95.9455,15314.0
2018-07-02 11:40:00,102.31,102.38,102.28,102.37,12730.0,95.9361,96.0018,95.908,95.9924,12730.0
2018-07-02 11:50:00,102.36,102.44,102.3,102.34,11743.0,95.983,96.058,95.9267,95.9642,11743.0
2018-07-02 12:00:00,102.34,102.48,102.23,102.29,15231.0,95.9642,96.0955,95.8611,95.9174,15231.0
2018-07-02 12:10:00,102.31,102.34,102.08,102.08,20705.0,95.9361,95.9642,95.7204,95.7204,20705.0
2018-07-02 12:20:00,102.11,102.2,102.06,102.2,22860.0,95.7486,95.833,95.7017,95.833,22860.0
2018-07-02 12:30:00,102.21,102.36,102.18,102.36,18972.0,95.8423,95.983,95.8142,95.983,18972.0
2018-07-02 12:40:00,102.37,102.37,102.15,102.32,23548.0,95.9924,95.9924,95.7861,95.9455,23548.0
2018-07-02 12:50:00,102.33,102.45,102.32,102.35,16286.0,95.9549,96.0674,95.9455,95.9736,16286.0
2018-07-02 13:00:00,102.32,102.32,102.19,102.21,12724.0,95.9455,95.9455,95.8236,95.8423,12724.0
2018-07-02 13:10:00,102.22,102.23,102.12,102.14,15128.0,95.8517,95.8611,95.758,95.7767,15128.0
2018-07-02 13:20:00,102.16,102.23,102.13,102.14,13113.0,95.7955,95.8611,95.7673,95.7767,13113.0
2018-07-02 13:30:00,102.14,102.28,102.13,102.28,30217.0,95.7767,95.908,95.7673,95.908,30217.0
2018-07-02 13:40:00,102.27,102.52,102.2,102.45,26078.0,95.8986,96.133,95.833,96.0674,26078.0
2018-07-02 13:50:00,102.43,102.48,102.36,102.36,11012.0,96.0486,96.0955,95.983,95.983,11012.0
2018-07-02 14:00:00,102.4,102.56,102.36,102.52,14416.0,96.0205,96.1705,95.983,96.133,14416.0
2018-07-02 14:10:00,102.52,102.79,102.51,102.79,14703.0,96.133,96.3862,96.1237,96.3862,14703.0
2018-07-02 14:20:00,102.81,102.88,102.76,102.88,12822.0,96.405,96.4706,96.3581,96.4706,12822.0
2018-07-02 14:30:00,102.91,102.94,102.83,102.85,23261.0,96.4987,96.5269,96.4237,96.4425,23261.0
2018-07-02 14:40:00,102.85,102.92,102.83,102.86,20072.0,96.4425,96.5081,96.4237,96.4519,20072.0
2018-07-02 14:50:00,102.85,102.85,102.66,102.68,20997.0,96.4425,96.4425,96.2643,96.2831,20997.0
2018-07-02 15:00:00,102.69,102.79,102.59,102.75,18559.0,96.2924,96.3862,96.1987,96.3487,18559.0
2018-07-02 15:10:00,102.77,102.9,102.75,102.88,24238.0,96.3675,96.4894,96.3487,96.4706,24238.0
2018-07-02 15:20:00,102.88,103.01,102.8,102.98,28577.0,96.4706,96.5925,96.3956,96.5644,28577.0
2018-07-02 15:30:00,102.98,103.04,102.87,103.04,42455.0,96.5644,96.6206,96.4612,96.6206,42455.0
2018-07-02 15:40:00,103.03,103.1,102.9,103.09,69290.0,96.6113,96.6769,96.4894,96.6675,69290.0
2018-07-02 15:50:00,103.1,103.24,103.05,103.14,129704.0,96.6769,96.8082,96.63,96.7144,129704.0
2018-07-03 09:30:00,103.24,103.58,103.1,103.38,30869.0,96.8082,97.127,96.6769,96.9395,30869.0
2018-07-03 09:40:00,103.49,103.56,103.22,103.44,14824.0,97.0426,97.1082,96.7894,96.9957,14824.0
2018-07-03 09:50:00,103.44,103.47,103.08,103.18,13049.0,96.9957,97.0239,96.6581,96.7519,13049.0
2018-07-03 10:00:00,103.18,103.39,103.09,103.15,16943.0,96.7519,96.9488,96.6675,96.7238,16943.0
2018-07-03 10:10:00,103.2,103.32,103.08,103.22,13802.0,96.7707,96.8832,96.6581,96.7894,13802.0
2018-07-03 10:20:00,103.25,103.53,103.22,103.23,20179.0,96.8176,97.0801,96.7894,96.7988,20179.0
2018-07-03 10:30:00,103.24,103.37,103.08,103.37,14388.0,96.8082,96.9301,96.6581,96.9301,14388.0
2018-07-03 10:40:00,103.36,103.41,103.19,103.37,15319.0,96.9207,96.9676,96.7613,96.9301,15319.0
2018-07-03 10:50:00,103.36,103.43,103.2,103.22,20310.0,96.9207,96.9863,96.7707,96.7894,20310.0
2018-07-03 11:00:00,103.23,103.52,103.19,103.52,20113.0,96.7988,97.0707,96.7613,97.0707,20113.0
2018-07-03 11:10:00,103.51,103.67,103.51,103.67,13105.0,97.0614,97.2114,97.0614,97.2114,13105.0
2018-07-03 11:20:00,103.67,103.84,103.55,103.74,18326.0,97.2114,97.3708,97.0989,97.277,18326.0
2018-07-03 11:30:00,103.73,103.77,103.6,103.64,10053.0,97.2677,97.3052,97.1458,97.1833,10053.0
2018-07-03 11:40:00,103.64,103.65,103.54,103.65,13380.0,97.1833,97.1926,97.0895,97.1926,13380.0
2018-07-03 11:50:00,103.65,103.94,103.64,103.94,24077.0,97.1926,97.4646,97.1833,97.4646,24077.0
2018-07-03 12:00:00,103.95,103.96,103.86,103.89,24352.0,97.4739,97.4833,97.3896,97.4177,24352.0
2018-07-03 12:10:00,103.91,104.2,103.91,104.2,32458.0,97.4364,97.7084,97.4364,97.7084,32458.0
2018-07-03 12:20:00,104.18,104.3,104.1,104.1,34022.0,97.6896,97.8021,97.6146,97.6146,34022.0
2018-07-03 12:30:00,104.09,104.18,103.99,104.12,33520.0,97.6052,97.6896,97.5115,97.6334,33520.0
2018-07-03 12:40:00,104.12,104.17,104.01,104.02,41384.0,97.6334,97.6802,97.5302,97.5396,41384.0
2018-07-03 12:50:00,104.02,104.09,103.82,104.0,113630.0,97.5396,97.6052,97.352,97.5208,113630.0
2018-07-05 09:30:00,104.02,104.38,103.85,104.02,45801.0,97.5396,97.8772,97.3802,97.5396,45801.0
2018-07-05 09:40:00,103.94,104.04,103.68,103.71,17330.0,97.4646,97.5583,97.2208,97.2489,17330.0
2018-07-05 09:50:00,103.69,104.24,103.69,104.05,25161.0,97.2301,97.7459,97.2301,97.5677,25161.0
2018-07-05 10:00:00,104.06,104.21,104.01,104.12,126664.0,97.5771,97.7177,97.5302,97.6334,126664.0
2018-07-05 10:10:00,104.08,104.08,103.81,103.85,14446.0,97.5958,97.5958,97.3427,97.3802,14446.0
2018-07-05 10:20:00,103.89,104.05,103.83,103.98,94434.0,97.4177,97.5677,97.3614,97.5021,94434.0
2018-07-05 10:30:00,104.01,104.01,103.66,103.68,29429.0,97.5302,97.5302,97.202,97.2208,29429.0
2018-07-05 10:40:00,103.66,103.93,103.58,103.58,193379.0,97.202,97.4552,97.127,97.127,193379.0
2018-07-05 10:50:00,103.6,103.7,103.5,103.52,25493.0,97.1458,97.2395,97.052,97.0707,25493.0
2018-07-05 11:00:00,103.49,103.54,103.33,103.39,17856.0,97.0426,97.0895,96.8926,96.9488,17856.0
2018-07-05 11:10:00,103.38,103.42,103.27,103.27,19984.0,96.9395,96.977,96.8363,96.8363,19984.0
2018-07-05 11:20:00,103.25,103.37,103.24,103.24,21607.0,96.8176,96.9301,96.8082,96.8082,21607.0
2018-07-05 11:30:00,103.22,103.26,103.03,103.03,23921.0,96.7894,96.8269,96.6113,96.6113,23921.0
2018-07-05 11:40:00,103.05,103.05,102.77,102.97,17990.0,96.63,96.63,96.3675,96.555,17990.0
2018-07-05 11:50:00,102.98,103.03,102.88,102.89,28415.0,96.5644,96.6113,96.4706,96.48,28415.0
2018-07-05 12:00:00,102.9,103.21,102.89,103.14,14474.0,96.4894,96.78,96.48,96.7144,14474.0
2018-07-05 12:10:00,103.15,103.21,103.07,103.15,16787.0,96.7238,96.78,96.6488,96.7238,16787.0
2018-07-05 12:20:00,103.15,103.26,103.15,103.22,16607.0,96.7238,96.8269,96.7238,96.7894,16607.0
2018-07-05 12:30:00,103.23,103.32,103.23,103.24,11475.0,96.7988,96.8832,96.7988,96.8082,11475.0
2018-07-05 12:40:00,103.24,103.32,103.23,103.26,13158.0,96.8082,96.8832,96.7988,96.8269,13158.0
2018-07-05 12:50:00,103.25,103.36,103.2,103.34,11968.0,96.8176,96.9207,96.7707,96.9019,11968.0
2018-07-05 13:00:00,103.34,103.47,103.32,103.39,30894.0,96.9019,97.0239,96.8832,96.9488,30894.0
2018-07-05 13:10:00,103.39,103.45,103.39,103.43,11023.0,96.9488,97.0051,96.9488,96.9863,11023.0
2018-07-05 13:20:00,103.44,103.55,103.42,103.52,14014.0,96.9957,97.0989,96.977,97.0707,14014.0
2018-07-05 13:30:00,103.53,103.55,103.44,103.46,44907.0,97.0801,97.0989,96.9957,97.0145,44907.0
2018-07-05 13:40:00,103.47,103.52,103.45,103.49,13169.0,97.0239,97.0707,97.0051,97.0426,13169.0
2018-07-05 13:50:00,103.48,103.48,103.31,103.31,18881.0,97.0332,97.0332,96.8738,96.8738,18881.0
2018-07-05 14:00:00,103.33,103.35,103.1,103.15,16411.0,96.8926,96.9113,96.6769,96.7238,16411.0
2018-07-05 14:10:00,103.15,103.5,103.05,103.41,47011.0,96.7238,97.052,96.63,96.9676,47011.0
2018-07-05 14:20:00,103.48,103.53,103.38,103.46,17399.0,97.0332,97.0801,96.9395,97.0145,17399.0
2018-07-05 14:30:00,103.46,103.5,103.4,103.41,15849.0,97.0145,97.052,96.9582,96.9676,15849.0
2018-07-05 14:40:00,103.42,103.44,103.35,103.42,15577.0,96.977,96.9957,96.9113,96.977,15577.0
2018-07-05 14:50:00,103.43,103.59,103.41,103.57,21259.0,96.9863,97.1364,96.9676,97.1176,21259.0
2018-07-05 15:00:00,103.57,103.69,103.57,103.67,15181.0,97.1176,97.2301,97.1176,97.2114,15181.0
2018-07-05 15:10:00,103.67,103.75,103.66,103.75,21478.0,97.2114,97.2864,97.202,97.2864,21478.0
2018-07-05 15:20:00,103.75,103.76,103.7,103.72,23860.0,97.2864,97.2958,97.2395,97.2583,23860.0
2018-07-05 15:30:00,103.72,103.74,103.64,103.68,34203.0,97.2583,97.277,97.1833,97.2208,34203.0
2018-07-05 15:40:00,103.67,103.67,103.57,103.58,82840.0,97.2114,97.2114,97.1176,97.127,82840.0
2018-07-05 15:50:00,103.59,103.64,103.41,103.49,141482.0,97.1364,97.1833,96.9676,97.0426,141482.0
2018-07-06 09:30:00,103.68,104.11,103.61,103.72,27624.0,97.2208,97.624,97.1551,97.2583,27624.0
2018-07-06 09:40:00,103.61,103.98,103.52,103.61,9854.0,97.1551,97.5021,97.0707,97.1551,9854.0
2018-07-06 09:50:00,103.62,104.23,103.58,104.2,116617.0,97.1645,97.7365,97.127,97.7084,116617.0
2018-07-06 10:00:00,104.21,104.27,104.07,104.16,10986.0,97.7177,97.774,97.5865,97.6709,10986.0
2018-07-06 10:10:00,104.29,104.44,104.2,104.35,11045.0,97.7928,97.9334,97.7084,97.849,11045.0
2018-07-06 10:20:00,104.37,104.45,104.31,104.45,17746.0,97.8678,97.9428,97.8115,97.9428,17746.0
2018-07-06 10:30:00,104.46,104.67,104.46,104.62,10523.0,97.9522,98.1491,97.9522,98.1022,10523.0
2018-07-06 10:40:00,104.65,104.93,104.64,104.85,23931.0,98.1303,98.3929,98.121,98.3179,23931.0
2018-07-06 10:50:00,104.89,104.92,104.57,104.6,11945.0,98.3554,98.3835,98.0553,98.0835,11945.0
2018-07-06 11:00:00,104.61,104.81,104.45,104.79,15477.0,98.0928,98.2804,97.9428,98.2616,15477.0
2018-07-06 11:10:00,104.79,104.9,104.75,104.9,7773.0,98.2616,98.3648,98.2241,98.3648,7773.0
2018-07-06 11:20:00,104.94,104.94,104.73,104.76,8563.0,98.4023,98.4023,98.2054,98.2335,8563.0
2018-07-06 11:30:00,104.71,104.79,104.61,104.77,7380.0,98.1866,98.2616,98.0928,98.2429,7380.0
2018-07-06 11:40:00,104.79,105.06,104.78,105.04,19367.0,98.2616,98.5148,98.2522,98.496,19367.0
2018-07-06 11:50:00,105.01,105.05,104.79,104.86,12592.0,98.4679,98.5054,98.2616,98.3273,12592.0
2018-07-06 12:00:00,104.86,105.0,104.86,104.98,10445.0,98.3273,98.4585,98.3273,98.4398,10445.0
2018-07-06 12:10:00,104.92,104.96,104.82,104.86,7096.0,98.3835,98.421,98.2897,98.3273,7096.0
2018-07-06 12:20:00,104.86,105.01,104.86,105.01,8902.0,98.3273,98.4679,98.3273,98.4679,8902.0
2018-07-06 12:30:00,105.01,105.02,104.9,104.93,9117.0,98.4679,98.4773,98.3648,98.3929,9117.0
2018-07-06 12:40:00,104.95,104.98,104.78,104.8,11566.0,98.4116,98.4398,98.2522,98.271,11566.0
2018-07-06 12:50:00,104.81,104.82,104.7,104.77,8007.0,98.2804,98.2897,98.1772,98.2429,8007.0
2018-07-06 13:00:00,104.79,104.93,104.77,104.91,8034.0,98.2616,98.3929,98.2429,98.3741,8034.0
2018-07-06 13:10:00,104.91,105.01,104.87,104.98,6767.0,98.3741,98.4679,98.3366,98.4398,6767.0
2018-07-06 13:20:00,105.0,105.14,105.0,105.1,9069.0,98.4585,98.5898,98.4585,98.5523,9069.0
2018-07-06 13:30:00,105.07,105.12,105.0,105.11,7486.0,98.5242,98.5711,98.4585,98.5617,7486.0
2018-07-06 13:40:00,105.11,105.15,104.98,105.14,7400.0,98.5617,98.5992,98.4398,98.5898,7400.0
2018-07-06 13:50:00,105.14,105.21,105.07,105.19,24073.0,98.5898,98.6554,98.5242,98.6367,24073.0
2018-07-06 14:00:00,105.18,105.23,105.14,105.15,11636.0,98.6273,98.6742,98.5898,98.5992,11636.0
2018-07-06 14:10:00,105.16,105.18,105.06,105.17,11354.0,98.6086,98.6273,98.5148,98.6179,11354.0
2018-07-06 14:20:00,105.18,105.23,105.1,105.23,13351.0,98.6273,98.6742,98.5523,98.6742,13351.0
2018-07-06 14:30:00,105.22,105.28,105.14,105.19,18152.0,98.6648,98.7211,98.5898,98.6367,18152.0
2018-07-06 14:40:00,105.19,105.35,105.17,105.34,15131.0,98.6367,98.7867,98.6179,98.7773,15131.0
2018-07-06 14:50:00,105.36,105.41,105.27,105.31,24979.0,98.7961,98.843,98.7117,98.7492,24979.0
2018-07-06 15:00:00,105.31,105.45,105.28,105.43,22139.0,98.7492,98.8805,98.7211,98.8617,22139.0
2018-07-06 15:10:00,105.42,105.43,105.29,105.35,22923.0,98.8524,98.8617,98.7305,98.7867,22923.0
2018-07-06 15:20:00,105.34,105.48,105.34,105.44,24142.0,98.7773,98.9086,98.7773,98.8711,24142.0
2018-07-06 15:30:00,105.42,105.45,105.21,105.23,43905.0,98.8524,98.8805,98.6554,98.6742,43905.0
2018-07-06 15:40:00,105.24,105.26,105.01,105.1,53403.0,98.6836,98.7023,98.4679,98.5523,53403.0
2018-07-06 15:50:00,105.09,105.32,105.02,105.21,145196.0,98.5429,98.7586,98.4773,98.6554,145196.0
2018-07-09 09:30:00,105.21,105.39,104.84,105.3,68864.0,98.6554,98.8242,98.3085,98.7398,68864.0
2018-07-09 09:40:00,105.22,105.7,105.19,105.7,16977.0,98.6648,99.1149,98.6367,99.1149,16977.0
2018-07-09 09:50:00,105.69,105.69,105.43,105.51,8028.0,99.1055,99.1055,98.8617,98.9368,8028.0
2018-07-09 10:00:00,105.65,105.78,105.48,105.6,7881.0,99.068,99.1899,98.9086,99.0212,7881.0
2018-07-09 10:10:00,105.64,105.79,105.55,105.77,22156.0,99.0587,99.1993,98.9743,99.1806,22156.0
2018-07-09 10:20:00,105.79,105.9,105.72,105.86,17013.0,99.1993,99.3025,99.1337,99.265,17013.0
2018-07-09 10:30:00,105.87,106.07,105.76,105.99,31641.0,99.2743,99.4619,99.1712,99.3869,31641.0
2018-07-09 10:40:00,105.98,105.99,105.86,105.95,20262.0,99.3775,99.3869,99.265,99.3493,20262.0
2018-07-09 10:50:00,105.95,106.17,105.95,106.15,30906.0,99.3493,99.5556,99.3493,99.5369,30906.0
2018-07-09 11:00:00,106.11,106.11,105.88,105.89,11008.0,99.4994,99.4994,99.2837,99.2931,11008.0
2018-07-09 11:10:00,105.89,105.92,105.79,105.9,29170.0,99.2931,99.3212,99.1993,99.3025,29170.0
2018-07-09 11:20:00,105.9,105.91,105.74,105.8,17451.0,99.3025,99.3118,99.1524,99.2087,17451.0
2018-07-09 11:30:00,105.79,105.9,105.75,105.9,5258.0,99.1993,99.3025,99.1618,99.3025,5258.0
2018-07-09 11:40:00,105.87,105.95,105.81,105.95,10077.0,99.2743,99.3493,99.2181,99.3493,10077.0
2018-07-09 11:50:00,105.97,106.09,105.96,106.01,6154.0,99.3681,99.4806,99.3587,99.4056,6154.0
2018-07-09 12:00:00,106.0,106.15,106.0,106.07,5605.0,99.3962,99.5369,99.3962,99.4619,5605.0
2018-07-09 12:10:00,106.07,106.09,106.0,106.03,20973.0,99.4619,99.4806,99.3962,99.4244,20973.0
2018-07-09 12:20:00,106.04,106.04,105.98,106.01,3414.0,99.4337,99.4337,99.3775,99.4056,3414.0
2018-07-09 12:30:00,105.99,106.03,105.93,106.01,9989.0,99.3869,99.4244,99.3306,99.4056,9989.0
2018-07-09 12:40:00,106.0,106.05,105.95,105.99,5991.0,99.3962,99.4431,99.3493,99.3869,5991.0
2018-07-09 12:50:00,105.98,106.07,105.98,106.01,7053.0,99.3775,99.4619,99.3775,99.4056,7053.0
2018-07-09 13:00:00,106.01,106.11,105.93,105.93,8350.0,99.4056,99.4994,99.3306,99.3306,8350.0
2018-07-09 13:10:00,105.95,105.96,105.88,105.88,4920.0,99.3493,99.3587,99.2837,99.2837,4920.0
2018-07-09 13:20:00,105.88,105.93,105.85,105.85,4158.0,99.2837,99.3306,99.2556,99.2556,4158.0
2018-07-09 13:30:00,105.85,105.86,105.64,105.7,12669.0,99.2556,99.265,99.0587,99.1149,12669.0
2018-07-09 13:40:00,105.72,105.78,105.64,105.69,10558.0,99.1337,99.1899,99.0587,99.1055,10558.0
2018-07-09 13:50:00,105.65,105.8,105.64,105.74,10500.0,99.068,99.2087,99.0587,99.1524,10500.0
2018-07-09 14:00:00,105.74,105.91,105.74,105.84,6218.0,99.1524,99.3118,99.1524,99.2462,6218.0
2018-07-09 14:10:00,105.81,105.85,105.71,105.73,4500.0,99.2181,99.2556,99.1243,99.1431,4500.0
2018-07-09 14:20:00,105.78,105.87,105.71,105.83,13498.0,99.1899,99.2743,99.1243,99.2368,13498.0
2018-07-09 14:30:00,105.8,105.84,105.73,105.76,6761.0,99.2087,99.2462,99.1431,99.1712,6761.0
2018-07-09 14:40:00,105.77,105.78,105.71,105.72,14625.0,99.1806,99.1899,99.1243,99.1337,14625.0
2018-07-09 14:50:00,105.72,105.8,105.71,105.75,10710.0,99.1337,99.2087,99.1243,99.1618,10710.0
2018-07-09 15:00:00,105.75,105.79,105.71,105.71,13007.0,99.1618,99.1993,99.1243,99.1243,13007.0
2018-07-09 15:10:00,105.75,105.8,105.72,105.8,23031.0,99.1618,99.2087,99.1337,99.2087,23031.0
2018-07-09 15:20:00,105.79,105.83,105.74,105.77,19552.0,99.1993,99.2368,99.1524,99.1806,19552.0
2018-07-09 15:30:00,105.77,105.79,105.73,105.77,33443.0,99.1806,99.1993,99.1431,99.1806,33443.0
2018-07-09 15:40:00,105.77,105.77,105.59,105.59,59994.0,99.1806,99.1806,99.0118,99.0118,59994.0
2018-07-09 15:50:00,105.58,105.77,105.54,105.72,99247.0,99.0024,99.1806,98.9649,99.1337,99247.0
2018-07-10 09:30:00,105.71,105.87,105.52,105.7,53491.0,99.1243,99.2743,98.9461,99.1149,53491.0
2018-07-10 09:40:00,105.7,105.84,105.31,105.36,11194.0,99.1149,99.2462,98.7492,98.7961,11194.0
2018-07-10 09:50:00,105.31,105.62,105.09,105.49,35342.0,98.7492,99.0399,98.5429,98.918,35342.0
2018-07-10 10:00:00,105.47,105.73,105.47,105.6,13483.0,98.8993,99.1431,98.8993,99.0212,13483.0
2018-07-10 10:10:00,105.69,105.99,105.67,105.97,17025.0,99.1055,99.3869,99.0868,99.3681,17025.0
2018-07-10 10:20:00,105.93,105.95,105.83,105.91,7635.0,99.3306,99.3493,99.2368,99.3118,7635.0
2018-07-10 10:30:00,105.89,106.14,105.88,106.14,22023.0,99.2931,99.5275,99.2837,99.5275,22023.0
2018-07-10 10:40:00,106.15,106.33,106.15,106.16,33502.0,99.5369,99.7057,99.5369,99.5463,33502.0
2018-07-10 10:50:00,106.18,106.2,106.05,106.09,6811.0,99.565,99.5838,99.4431,99.4806,6811.0
2018-07-10 11:00:00,106.14,106.14,106.02,106.05,12135.0,99.5275,99.5275,99.415,99.4431,12135.0
2018-07-10 11:10:00,106.02,106.1,106.0,106.09,14834.0,99.415,99.49,99.3962,99.4806,14834.0
2018-07-10 11:20:00,106.11,106.11,105.95,105.98,5320.0,99.4994,99.4994,99.3493,99.3775,5320.0
2018-07-10 11:30:00,106.0,106.08,105.94,106.03,14708.0,99.3962,99.4712,99.34,99.4244,14708.0
2018-07-10 11:40:00,106.03,106.09,105.96,106.03,9303.0,99.4244,99.4806,99.3587,99.4244,9303.0
2018-07-10 11:50:00,106.04,106.06,105.79,105.9,19457.0,99.4337,99.4525,99.1993,99.3025,19457.0
2018-07-10 12:00:00,105.88,105.9,105.74,105.74,7883.0,99.2837,99.3025,99.1524,99.1524,7883.0
2018-07-10 12:10:00,105.76,105.8,105.73,105.79,4685.0,99.1712,99.2087,99.1431,99.1993,4685.0
2018-07-10 12:20:00,105.8,105.8,105.75,105.76,8771.0,99.2087,99.2087,99.1618,99.1712,8771.0
2018-07-10 12:30:00,105.75,105.81,105.73,105.79,8068.0,99.1618,99.2181,99.1431,99.1993,8068.0
2018-07-10 12:40:00,105.76,105.79,105.64,105.64,8127.0,99.1712,99.1993,99.0587,99.0587,8127.0
2018-07-10 12:50:00,105.64,105.67,105.59,105.64,5174.0,99.0587,99.0868,99.0118,99.0587,5174.0
2018-07-10 13:00:00,105.66,105.67,105.64,105.66,2550.0,99.0774,99.0868,99.0587,99.0774,2550.0
2018-07-10 13:10:00,105.68,105.74,105.63,105.74,8090.0,99.0962,99.1524,99.0493,99.1524,8090.0
2018-07-10 13:20:00,105.71,105.72,105.67,105.69,3911.0,99.1243,99.1337,99.0868,99.1055,3911.0
2018-07-10 13:30:00,105.69,105.69,105.63,105.63,9571.0,99.1055,99.1055,99.0493,99.0493,9571.0
2018-07-10 13:40:00,105.62,105.74,105.62,105.72,6823.0,99.0399,99.1524,99.0399,99.1337,6823.0
2018-07-10 13:50:00,105.72,105.75,105.67,105.75,5486.0,99.1337,99.1618,99.0868,99.1618,5486.0
2018-07-10 14:00:00,105.75,105.82,105.69,105.73,10238.0,99.1618,99.2274,99.1055,99.1431,10238.0
2018-07-10 14:10:00,105.72,105.79,105.72,105.79,6923.0,99.1337,99.1993,99.1337,99.1993,6923.0
2018-07-10 14:20:00,105.78,105.86,105.76,105.84,8241.0,99.1899,99.265,99.1712,99.2462,8241.0
2018-07-10 14:30:00,105.84,105.94,105.84,105.88,7643.0,99.2462,99.34,99.2462,99.2837,7643.0
2018-07-10 14:40:00,105.88,105.92,105.81,105.81,7923.0,99.2837,99.3212,99.2181,99.2181,7923.0
2018-07-10 14:50:00,105.81,105.84,105.77,105.82,7708.0,99.2181,99.2462,99.1806,99.2274,7708.0
2018-07-10 15:00:00,105.84,105.85,105.78,105.83,9404.0,99.2462,99.2556,99.1899,99.2368,9404.0
2018-07-10 15:10:00,105.84,105.88,105.82,105.88,14557.0,99.2462,99.2837,99.2274,99.2837,14557.0
2018-07-10 15:20:00,105.88,105.94,105.86,105.88,19066.0,99.2837,99.34,99.265,99.2837,19066.0
2018-07-10 15:30:00,105.89,105.92,105.81,105.83,14175.0,99.2931,99.3212,99.2181,99.2368,14175.0
2018-07-10 15:40:00,105.84,105.84,105.74,105.76,73620.0,99.2462,99.2462,99.1524,99.1712,73620.0
2018-07-10 15:50:00,105.76,105.85,105.72,105.8,175585.0,99.1712,99.2556,99.1337,99.2087,175585.0
2018-07-11 09:30:00,105.64,105.86,105.4,105.63,45605.0,99.0587,99.265,98.8336,99.0493,45605.0
2018-07-11 09:40:00,105.63,106.09,105.63,105.94,19380.0,99.0493,99.4806,99.0493,99.34,19380.0
2018-07-11 09:50:00,105.94,106.0,105.86,105.92,18516.0,99.34,99.3962,99.265,99.3212,18516.0
2018-07-11 10:00:00,105.96,106.04,105.92,106.02,22203.0,99.3587,99.4337,99.3212,99.415,22203.0
2018-07-11 10:10:00,106.01,106.03,105.88,105.88,33987.0,99.4056,99.4244,99.2837,99.2837,33987.0
2018-07-11 10:20:00,105.92,106.0,105.91,105.99,18195.0,99.3212,99.3962,99.3118,99.3869,18195.0
2018-07-11 10:30:00,106.0,106.0,105.94,105.99,15152.0,99.3962,99.3962,99.34,99.3869,15152.0
2018-07-11 10:40:00,106.0,106.25,105.99,106.05,56925.0,99.3962,99.6307,99.3869,99.4431,56925.0
2018-07-11 10:50:00,106.02,106.18,106.0,106.18,6923.0,99.415,99.565,99.3962,99.565,6923.0
2018-07-11 11:00:00,106.19,106.25,106.17,106.2,12310.0,99.5744,99.6307,99.5556,99.5838,12310.0
2018-07-11 11:10:00,106.19,106.24,106.1,106.1,11207.0,99.5744,99.6213,99.49,99.49,11207.0
2018-07-11 11:20:00,106.1,106.1,105.92,105.92,8991.0,99.49,99.49,99.3212,99.3212,8991.0
2018-07-11 11:30:00,105.9,105.95,105.81,105.86,4910.0,99.3025,99.3493,99.2181,99.265,4910.0
2018-07-11 11:40:00,105.84,105.84,105.73,105.75,5304.0,99.2462,99.2462,99.1431,99.1618,5304.0
2018-07-11 11:50:00,105.77,105.85,105.76,105.76,8372.0,99.1806,99.2556,99.1712,99.1712,8372.0
2018-07-11 12:00:00,105.75,105.78,105.69,105.69,24720.0,99.1618,99.1899,99.1055,99.1055,24720.0
2018-07-11 12:10:00,105.73,105.79,105.71,105.77,6673.0,99.1431,99.1993,99.1243,99.1806,6673.0
2018-07-11 12:20:00,105.75,105.8,105.72,105.74,10469.0,99.1618,99.2087,99.1337,99.1524,10469.0
2018-07-11 12:30:00,105.77,105.79,105.72,105.77,5243.0,99.1806,99.1993,99.1337,99.1806,5243.0
2018-07-11 12:40:00,105.76,105.79,105.7,105.74,4677.0,99.1712,99.1993,99.1149,99.1524,4677.0
2018-07-11 12:50:00,105.7,105.73,105.6,105.63,5534.0,99.1149,99.1431,99.0212,99.0493,5534.0
2018-07-11 13:00:00,105.65,105.68,105.59,105.6,6424.0,99.068,99.0962,99.0118,99.0212,6424.0
2018-07-11 13:10:00,105.58,105.61,105.54,105.6,3316.0,99.0024,99.0305,98.9649,99.0212,3316.0
2018-07-11 13:20:00,105.62,105.84,105.6,105.83,41288.0,99.0399,99.2462,99.0212,99.2368,41288.0
2018-07-11 13:30:00,105.83,105.88,105.81,105.81,13121.0,99.2368,99.2837,99.2181,99.2181,13121.0
2018-07-11 13:40:00,105.83,105.84,105.77,105.77,9934.0,99.2368,99.2462,99.1806,99.1806,9934.0
2018-07-11 13:50:00,105.77,105.77,105.67,105.7,8020.0,99.1806,99.1806,99.0868,99.1149,8020.0
2018-07-11 14:00:00,105.69,105.82,105.69,105.77,6901.0,99.1055,99.2274,99.1055,99.1806,6901.0
2018-07-11 14:10:00,105.78,105.78,105.68,105.71,6566.0,99.1899,99.1899,99.0962,99.1243,6566.0
2018-07-11 14:20:00,105.74,105.78,105.67,105.74,11554.0,99.1524,99.1899,99.0868,99.1524,11554.0
2018-07-11 14:30:00,105.73,105.83,105.72,105.83,10633.0,99.1431,99.2368,99.1337,99.2368,10633.0
2018-07-11 14:40:00,105.84,105.86,105.79,105.84,8883.0,99.2462,99.265,99.1993,99.2462,8883.0
2018-07-11 14:50:00,105.84,105.85,105.76,105.79,19256.0,99.2462,99.2556,99.1712,99.1993,19256.0
2018-07-11 15:00:00,105.79,105.81,105.63,105.69,18073.0,99.1993,99.2181,99.0493,99.1055,18073.0
2018-07-11 15:10:00,105.69,105.69,105.51,105.53,17908.0,99.1055,99.1055,98.9368,98.9555,17908.0
2018-07-11 15:20:00,105.54,105.56,105.51,105.54,17157.0,98.9649,98.9836,98.9368,98.9649,17157.0
2018-07-11 15:30:00,105.56,105.75,105.56,105.67,37669.0,98.9836,99.1618,98.9836,99.0868,37669.0
2018-07-11 15:40:00,105.68,105.73,105.56,105.62,31932.0,99.0962,99.1431,98.9836,99.0399,31932.0
2018-07-11 15:50:00,105.61,105.63,105.49,105.51,129448.0,99.0305,99.0493,98.918,98.9368,129448.0
2018-07-12 09:30:00,105.85,106.12,105.48,105.95,27396.0,99.2556,99.5088,98.9086,99.3493,27396.0
2018-07-12 09:40:00,106.02,106.14,105.87,105.98,16339.0,99.415,99.5275,99.2743,99.3775,16339.0
2018-07-12 09:50:00,106.01,106.1,105.97,106.04,9331.0,99.4056,99.49,99.3681,99.4337,9331.0
2018-07-12 10:00:00,106.03,106.22,105.92,106.14,40442.0,99.4244,99.6025,99.3212,99.5275,40442.0
2018-07-12 10:10:00,106.16,106.23,106.15,106.16,19591.0,99.5463,99.6119,99.5369,99.5463,19591.0
2018-07-12 10:20:00,106.17,106.17,105.92,106.11,13079.0,99.5556,99.5556,99.3212,99.4994,13079.0
2018-07-12 10:30:00,106.09,106.1,105.87,105.94,8700.0,99.4806,99.49,99.2743,99.34,8700.0
2018-07-12 10:40:00,105.92,105.98,105.76,105.79,7033.0,99.3212,99.3775,99.1712,99.1993,7033.0
2018-07-12 10:50:00,105.77,105.92,105.77,105.9,4271.0,99.1806,99.3212,99.1806,99.3025,4271.0
2018-07-12 11:00:00,105.92,105.94,105.76,105.81,16420.0,99.3212,99.34,99.1712,99.2181,16420.0
2018-07-12 11:10:00,105.81,105.96,105.77,105.77,12798.0,99.2181,99.3587,99.1806,99.1806,12798.0
2018-07-12 11:20:00,105.71,105.8,105.62,105.63,9530.0,99.1243,99.2087,99.0399,99.0493,9530.0
2018-07-12 11:30:00,105.63,105.65,105.44,105.47,17489.0,99.0493,99.068,98.8711,98.8993,17489.0
2018-07-12 11:40:00,105.44,105.57,105.37,105.57,16655.0,98.8711,98.993,98.8055,98.993,16655.0
2018-07-12 11:50:00,105.57,105.69,105.51,105.68,16136.0,98.993,99.1055,98.9368,99.0962,16136.0
2018-07-12 12:00:00,105.68,105.69,105.59,105.6,9421.0,99.0962,99.1055,99.0118,99.0212,9421.0
2018-07-12 12:10:00,105.61,105.69,105.58,105.66,10198.0,99.0305,99.1055,99.0024,99.0774,10198.0
2018-07-12 12:20:00,105.67,105.75,105.67,105.75,8717.0,99.0868,99.1618,99.0868,99.1618,8717.0
2018-07-12 12:30:00,105.74,105.84,105.73,105.81,56089.0,99.1524,99.2462,99.1431,99.2181,56089.0
2018-07-12 12:40:00,105.82,105.82,105.69,105.75,7100.0,99.2274,99.2274,99.1055,99.1618,7100.0
2018-07-12 12:50:00,105.79,105.99,105.78,105.97,22895.0,99.1993,99.3869,99.1899,99.3681,22895.0
2018-07-12 13:00:00,105.99,106.07,105.95,105.99,31632.0,99.3869,99.4619,99.3493,99.3869,31632.0
2018-07-12 13:10:00,105.98,106.14,105.96,106.07,83780.0,99.3775,99.5275,99.3587,99.4619,83780.0
2018-07-12 13:20:00,106.05,106.1,105.99,106.09,5791.0,99.4431,99.49,99.3869,99.4806,5791.0
2018-07-12 13:30:00,106.1,106.13,105.97,106.01,5747.0,99.49,99.5181,99.3681,99.4056,5747.0
2018-07-12 13:40:00,106.03,106.08,106.0,106.03,5748.0,99.4244,99.4712,99.3962,99.4244,5748.0
2018-07-12 13:50:00,106.02,106.02,105.77,105.8,7746.0,99.415,99.415,99.1806,99.2087,7746.0
2018-07-12 14:00:00,105.81,105.89,105.77,105.8,4297.0,99.2181,99.2931,99.1806,99.2087,4297.0
2018-07-12 14:10:00,105.78,105.78,105.62,105.62,5373.0,99.1899,99.1899,99.0399,99.0399,5373.0
2018-07-12 14:20:00,105.61,105.66,105.57,105.66,5699.0,99.0305,99.0774,98.993,99.0774,5699.0
2018-07-12 14:30:00,105.66,105.66,105.56,105.6,10321.0,99.0774,99.0774,98.9836,99.0212,10321.0
2018-07-12 14:40:00,105.6,105.61,105.48,105.48,3500.0,99.0212,99.0305,98.9086,98.9086,3500.0
2018-07-12 14:50:00,105.47,105.5,105.34,105.41,6763.0,98.8993,98.9274,98.7773,98.843,6763.0
2018-07-12 15:00:00,105.39,105.54,105.35,105.35,13721.0,98.8242,98.9649,98.7867,98.7867,13721.0
2018-07-12 15:10:00,105.35,105.51,105.33,105.46,31295.0,98.7867,98.9368,98.768,98.8899,31295.0
2018-07-12 15:20:00,105.47,105.49,105.27,105.44,39240.0,98.8993,98.918,98.7117,98.8711,39240.0
2018-07-12 15:30:00,105.45,105.55,105.44,105.49,49843.0,98.8805,98.9743,98.8711,98.918,49843.0
2018-07-12 15:40:00,105.49,105.53,105.39,105.52,67290.0,98.918,98.9555,98.8242,98.9461,67290.0
2018-07-12 15:50:00,105.51,105.52,105.22,105.37,276786.0,98.9368,98.9461,98.6648,98.8055,276786.0
2018-07-13 09:30:00,105.31,106.0,105.28,105.64,17866.0,98.7492,99.3962,98.7211,99.0587,17866.0
2018-07-13 09:40:00,105.68,106.08,105.61,106.07,22453.0,99.0962,99.4712,99.0305,99.4619,22453.0
2018-07-13 09:50:00,106.04,106.18,105.88,105.99,19673.0,99.4337,99.565,99.2837,99.3869,19673.0
2018-07-13 10:00:00,106.05,106.2,106.05,106.2,16762.0,99.4431,99.5838,99.4431,99.5838,16762.0
2018-07-13 10:10:00,106.19,106.26,106.07,106.18,33635.0,99.5744,99.64,99.4619,99.565,33635.0
2018-07-13 10:20:00,106.16,106.16,106.01,106.03,22080.0,99.5463,99.5463,99.4056,99.4244,22080.0
2018-07-13 10:30:00,106.09,106.22,106.07,106.11,11351.0,99.4806,99.6025,99.4619,99.4994,11351.0
2018-07-13 10:40:00,106.11,106.18,106.09,106.16,9207.0,99.4994,99.565,99.4806,99.5463,9207.0
2018-07-13 10:50:00,106.16,106.2,106.07,106.2,29649.0,99.5463,99.5838,99.4619,99.5838,29649.0
2018-07-13 11:00:00,106.23,106.32,106.16,106.32,29989.0,99.6119,99.6963,99.5463,99.6963,29989.0
2018-07-13 11:10:00,106.31,106.31,106.21,106.29,9858.0,99.6869,99.6869,99.5931,99.6682,9858.0
2018-07-13 11:20:00,106.29,106.32,106.21,106.23,4871.0,99.6682,99.6963,99.5931,99.6119,4871.0
2018-07-13 11:30:00,106.23,106.26,106.12,106.14,4368.0,99.6119,99.64,99.5088,99.5275,4368.0
2018-07-13 11:40:00,106.12,106.14,106.0,106.12,8205.0,99.5088,99.5275,99.3962,99.5088,8205.0
2018-07-13 11:50:00,106.1,106.26,106.09,106.19,5533.0,99.49,99.64,99.4806,99.5744,5533.0
2018-07-13 12:00:00,106.18,106.24,106.12,106.17,6670.0,99.565,99.6213,99.5088,99.5556,6670.0
2018-07-13 12:10:00,106.16,106.16,106.01,106.06,7794.0,99.5463,99.5463,99.4056,99.4525,7794.0
2018-07-13 12:20:00,106.06,106.09,105.99,106.08,7851.0,99.4525,99.4806,99.3869,99.4712,7851.0
2018-07-13 12:30:00,106.07,106.15,106.01,106.15,8499.0,99.4619,99.5369,99.4056,99.5369,8499.0
2018-07-13 12:40:00,106.18,106.24,106.16,106.2,9490.0,99.565,99.6213,99.5463,99.5838,9490.0
2018-07-13 12:50:00,106.16,106.28,106.11,106.26,6200.0,99.5463,99.6588,99.4994,99.64,6200.0
2018-07-13 13:00:00,106.26,106.31,106.22,106.23,21773.0,99.64,99.6869,99.6025,99.6119,21773.0
2018-07-13 13:10:00,106.23,106.23,106.17,106.17,10047.0,99.6119,99.6119,99.5556,99.5556,10047.0
2018-07-13 13:20:00,106.19,106.21,106.14,106.2,6816.0,99.5744,99.5931,99.5275,99.5838,6816.0
2018-07-13 13:30:00,106.23,106.23,106.1,106.15,13348.0,99.6119,99.6119,99.49,99.5369,13348.0
2018-07-13 13:40:00,106.13,106.17,106.11,106.14,4714.0,99.5181,99.5556,99.4994,99.5275,4714.0
2018-07-13 13:50:00,106.14,106.22,106.12,106.22,22733.0,99.5275,99.6025,99.5088,99.6025,22733.0
2018-07-13 14:00:00,106.22,106.22,106.08,106.1,16169.0,99.6025,99.6025,99.4712,99.49,16169.0
2018-07-13 14:10:00,106.11,106.23,106.1,106.17,6423.0,99.4994,99.6119,99.49,99.5556,6423.0
2018-07-13 14:20:00,106.16,106.27,106.16,106.26,18297.0,99.5463,99.6494,99.5463,99.64,18297.0
2018-07-13 14:30:00,106.26,106.26,106.2,106.23,8614.0,99.64,99.64,99.5838,99.6119,8614.0
2018-07-13 14:40:00,106.23,106.24,106.2,106.22,10415.0,99.6119,99.6213,99.5838,99.6025,10415.0
2018-07-13 14:50:00,106.24,106.3,106.21,106.28,11206.0,99.6213,99.6775,99.5931,99.6588,11206.0
2018-07-13 15:00:00,106.3,106.37,106.22,106.36,21704.0,99.6775,99.7432,99.6025,99.7338,21704.0
2018-07-13 15:10:00,106.36,106.45,106.35,106.43,21830.0,99.7338,99.8182,99.7244,99.7994,21830.0
2018-07-13 15:20:00,106.43,106.47,106.4,106.47,23478.0,99.7994,99.837,99.7713,99.837,23478.0
2018-07-13 15:30:00,106.46,106.62,106.43,106.59,67514.0,99.8276,99.9776,99.7994,99.9495,67514.0
2018-07-13 15:40:00,106.59,106.68,106.48,106.48,79990.0,99.9495,100.0339,99.8463,99.8463,79990.0
2018-07-13 15:50:00,106.49,106.62,106.4,106.53,161566.0,99.8557,99.9776,99.7713,99.8932,161566.0
2018-07-16 09:30:00,106.5,106.52,106.19,106.45,14165.0,99.8651,99.8838,99.5744,99.8182,14165.0
2018-07-16 09:40:00,106.45,106.63,106.4,106.53,46606.0,99.8182,99.987,99.7713,99.8932,46606.0
2018-07-16 09:50:00,106.54,106.68,106.54,106.57,13672.0,99.9026,100.0339,99.9026,99.9307,13672.0
2018-07-16 10:00:00,106.62,106.69,106.55,106.6,19853.0,99.9776,100.0432,99.912,99.9589,19853.0
2018-07-16 10:10:00,106.58,106.63,106.44,106.55,37205.0,99.9401,99.987,99.8088,99.912,37205.0
2018-07-16 10:20:00,106.55,106.65,106.51,106.65,13201.0,99.912,100.0057,99.8745,100.0057,13201.0
2018-07-16 10:30:00,106.64,106.72,106.6,106.7,12722.0,99.9964,100.0714,99.9589,100.0526,12722.0
2018-07-16 10:40:00,106.7,106.72,106.65,106.7,13295.0,100.0526,100.0714,100.0057,100.0526,13295.0
2018-07-16 10:50:00,106.71,106.72,106.55,106.55,19894.0,100.062,100.0714,99.912,99.912,19894.0
2018-07-16 11:00:00,106.52,106.75,106.52,106.7,22920.0,99.8838,100.0995,99.8838,100.0526,22920.0
2018-07-16 11:10:00,106.63,106.73,106.57,106.72,13457.0,99.987,100.0808,99.9307,100.0714,13457.0
2018-07-16 11:20:00,106.72,106.79,106.63,106.7,23466.0,100.0714,100.137,99.987,100.0526,23466.0
2018-07-16 11:30:00,106.69,106.75,106.62,106.64,9993.0,100.0432,100.0995,99.9776,99.9964,9993.0
2018-07-16 11:40:00,106.67,106.68,106.54,106.56,12631.0,100.0245,100.0339,99.9026,99.9213,12631.0
2018-07-16 11:50:00,106.55,106.57,106.48,106.56,13610.0,99.912,99.9307,99.8463,99.9213,13610.0
2018-07-16 12:00:00,106.56,106.65,106.53,106.65,15817.0,99.9213,100.0057,99.8932,100.0057,15817.0
2018-07-16 12:10:00,106.65,106.65,106.56,106.61,7302.0,100.0057,100.0057,99.9213,99.9682,7302.0
2018-07-16 12:20:00,106.61,106.66,106.61,106.65,10779.0,99.9682,100.0151,99.9682,100.0057,10779.0
2018-07-16 12:30:00,106.65,106.67,106.64,106.67,11609.0,100.0057,100.0245,99.9964,100.0245,11609.0
2018-07-16 12:40:00,106.68,106.68,106.6,106.61,16444.0,100.0339,100.0339,99.9589,99.9682,16444.0
2018-07-16 12:50:00,106.6,106.61,106.57,106.58,14622.0,99.9589,99.9682,99.9307,99.9401,14622.0
2018-07-16 13:00:00,106.59,106.61,106.57,106.6,17200.0,99.9495,99.9682,99.9307,99.9589,17200.0
2018-07-16 13:10:00,106.6,106.62,106.55,106.61,31262.0,99.9589,99.9776,99.912,99.9682,31262.0
2018-07-16 13:20:00,106.59,106.62,106.58,106.59,14200.0,99.9495,99.9776,99.9401,99.9495,14200.0
2018-07-16 13:30:00,106.6,106.77,106.6,106.72,14253.0,99.9589,100.1183,99.9589,100.0714,14253.0
2018-07-16 13:40:00,106.73,106.77,106.71,106.72,5199.0,100.0808,100.1183,100.062,100.0714,5199.0
2018-07-16 13:50:00,106.72,106.74,106.63,106.71,15101.0,100.0714,100.0901,99.987,100.062,15101.0
2018-07-16 14:00:00,106.72,106.79,106.72,106.79,12881.0,100.0714,100.137,100.0714,100.137,12881.0
2018-07-16 14:10:00,106.78,106.85,106.76,106.79,14170.0,100.1276,100.1933,100.1089,100.137,14170.0
2018-07-16 14:20:00,106.79,106.92,106.79,106.9,24324.0,100.137,100.2589,100.137,100.2402,24324.0
2018-07-16 14:30:00,106.89,106.92,106.83,106.86,66077.0,100.2308,100.2589,100.1745,100.2027,66077.0
2018-07-16 14:40:00,106.86,106.87,106.59,106.68,84730.0,100.2027,100.212,99.9495,100.0339,84730.0
2018-07-16 14:50:00,106.69,106.74,106.65,106.69,17102.0,100.0432,100.0901,100.0057,100.0432,17102.0
2018-07-16 15:00:00,106.69,106.81,106.67,106.79,14641.0,100.0432,100.1558,100.0245,100.137,14641.0
2018-07-16 15:10:00,106.75,106.79,106.73,106.74,11452.0,100.0995,100.137,100.0808,100.0901,11452.0
2018-07-16 15:20:00,106.76,106.82,106.74,106.79,32637.0,100.1089,100.1651,100.0901,100.137,32637.0
2018-07-16 15:30:00,106.8,106.83,106.75,106.77,38401.0,100.1464,100.1745,100.0995,100.1183,38401.0
2018-07-16 15:40:00,106.77,106.79,106.68,106.79,45435.0,100.1183,100.137,100.0339,100.137,45435.0
2018-07-16 15:50:00,106.79,106.84,106.74,106.82,105311.0,100.137,100.1839,100.0901,100.1651,105311.0
2018-07-17 09:30:00,106.74,107.46,106.14,107.0,142705.0,100.0901,100.7653,99.5275,100.3339,142705.0
2018-07-17 09:40:00,106.98,107.72,106.92,107.61,118190.0,100.3152,101.0091,100.2589,100.9059,118190.0
2018-07-17 09:50:00,107.62,108.14,107.57,107.9,62505.0,100.9153,101.4029,100.8684,101.1779,62505.0
2018-07-17 10:00:00,107.9,108.09,107.52,107.63,39036.0,101.1779,101.356,100.8215,100.9247,39036.0
2018-07-17 10:10:00,107.64,107.9,107.59,107.79,66914.0,100.9341,101.1779,100.8872,101.0747,66914.0
2018-07-17 10:20:00,107.76,107.97,107.76,107.95,32394.0,101.0466,101.2435,101.0466,101.2247,32394.0
2018-07-17 10:30:00,107.93,108.02,107.8,107.84,30429.0,101.206,101.2904,101.0841,101.1216,30429.0
2018-07-17 10:40:00,107.84,107.93,107.5,107.5,32312.0,101.1216,101.206,100.8028,100.8028,32312.0
2018-07-17 10:50:00,107.5,107.74,107.5,107.63,24491.0,100.8028,101.0278,100.8028,100.9247,24491.0
2018-07-17 11:00:00,107.62,107.7,107.39,107.44,29669.0,100.9153,100.9903,100.6996,100.7465,29669.0
2018-07-17 11:10:00,107.43,107.77,107.43,107.76,26909.0,100.7371,101.056,100.7371,101.0466,26909.0
2018-07-17 11:20:00,107.77,108.03,107.76,107.83,91036.0,101.056,101.2998,101.0466,101.1122,91036.0
2018-07-17 11:30:00,107.83,107.88,107.77,107.79,30076.0,101.1122,101.1591,101.056,101.0747,30076.0
2018-07-17 11:40:00,107.79,107.94,107.74,107.94,26672.0,101.0747,101.2154,101.0278,101.2154,26672.0
2018-07-17 11:50:00,107.94,108.02,107.92,108.02,15348.0,101.2154,101.2904,101.1966,101.2904,15348.0
2018-07-17 12:00:00,108.01,108.08,108.0,108.06,11719.0,101.281,101.3466,101.2716,101.3279,11719.0
2018-07-17 12:10:00,108.07,108.08,108.0,108.06,22629.0,101.3373,101.3466,101.2716,101.3279,22629.0
2018-07-17 12:20:00,108.04,108.09,107.97,107.98,16898.0,101.3091,101.356,101.2435,101.2529,16898.0
2018-07-17 12:30:00,108.01,108.01,107.93,107.95,11790.0,101.281,101.281,101.206,101.2247,11790.0
2018-07-17 12:40:00,107.94,108.07,107.93,108.05,12502.0,101.2154,101.3373,101.206,101.3185,12502.0
2018-07-17 12:50:00,108.06,108.19,108.01,108.17,18139.0,101.3279,101.4498,101.281,101.431,18139.0
2018-07-17 13:00:00,108.17,108.17,108.03,108.03,11656.0,101.431,101.431,101.2998,101.2998,11656.0
2018-07-17 13:10:00,108.03,108.09,108.03,108.04,8228.0,101.2998,101.356,101.2998,101.3091,8228.0
2018-07-17 13:20:00,108.03,108.03,107.86,107.92,31088.0,101.2998,101.2998,101.1404,101.1966,31088.0
2018-07-17 13:30:00,107.94,108.0,107.91,107.95,10878.0,101.2154,101.2716,101.1872,101.2247,10878.0
2018-07-17 13:40:00,107.95,108.09,107.95,108.08,8162.0,101.2247,101.356,101.2247,101.3466,8162.0
2018-07-17 13:50:00,108.08,108.14,108.07,108.1,12514.0,101.3466,101.4029,101.3373,101.3654,12514.0
2018-07-17 14:00:00,108.11,108.13,108.03,108.11,15628.0,101.3748,101.3935,101.2998,101.3748,15628.0
2018-07-17 14:10:00,108.11,108.15,108.08,108.12,14475.0,101.3748,101.4123,101.3466,101.3842,14475.0
2018-07-17 14:20:00,108.12,108.15,108.06,108.07,16828.0,101.3842,101.4123,101.3279,101.3373,16828.0
2018-07-17 14:30:00,108.06,108.15,108.05,108.11,14071.0,101.3279,101.4123,101.3185,101.3748,14071.0
2018-07-17 14:40:00,108.12,108.21,108.09,108.2,16379.0,101.3842,101.4685,101.356,101.4592,16379.0
2018-07-17 14:50:00,108.2,108.31,108.14,108.15,24373.0,101.4592,101.5623,101.4029,101.4123,24373.0
2018-07-17 15:00:00,108.15,108.29,108.14,108.27,47493.0,101.4123,101.5436,101.4029,101.5248,47493.0
2018-07-17 15:10:00,108.28,108.41,108.27,108.38,29759.0,101.5342,101.6561,101.5248,101.628,29759.0
2018-07-17 15:20:00,108.38,108.45,108.37,108.39,33788.0,101.628,101.6936,101.6186,101.6373,33788.0
2018-07-17 15:30:00,108.39,108.43,108.31,108.42,41214.0,101.6373,101.6748,101.5623,101.6655,41214.0
2018-07-17 15:40:00,108.42,108.48,108.35,108.38,57460.0,101.6655,101.7217,101.5998,101.628,57460.0
2018-07-17 15:50:00,108.37,108.48,108.29,108.42,189727.0,101.6186,101.7217,101.5436,101.6655,189727.0
2018-07-18 09:30:00,108.23,108.33,108.03,108.06,43121.0,101.4873,101.5811,101.2998,101.3279,43121.0
2018-07-18 09:40:00,107.98,107.99,107.65,107.71,19530.0,101.2529,101.2623,100.9434,100.9997,19530.0
2018-07-18 09:50:00,107.68,107.71,107.61,107.68,18704.0,100.9716,100.9997,100.9059,100.9716,18704.0
2018-07-18 10:00:00,107.68,107.81,107.48,107.62,54562.0,100.9716,101.0935,100.784,100.9153,54562.0
2018-07-18 10:10:00,107.62,107.79,107.5,107.79,21150.0,100.9153,101.0747,100.8028,101.0747,21150.0
2018-07-18 10:20:00,107.8,108.02,107.75,107.82,24615.0,101.0841,101.2904,101.0372,101.1028,24615.0
2018-07-18 10:30:00,107.84,107.98,107.84,107.97,15022.0,101.1216,101.2529,101.1216,101.2435,15022.0
2018-07-18 10:40:00,107.97,108.06,107.97,108.0,15254.0,101.2435,101.3279,101.2435,101.2716,15254.0
2018-07-18 10:50:00,108.0,108.02,107.85,108.02,17797.0,101.2716,101.2904,101.131,101.2904,17797.0
2018-07-18 11:00:00,108.01,108.38,108.0,108.33,30182.0,101.281,101.628,101.2716,101.5811,30182.0
2018-07-18 11:10:00,108.31,108.31,108.0,108.03,14595.0,101.5623,101.5623,101.2716,101.2998,14595.0
2018-07-18 11:20:00,108.03,108.11,107.86,108.06,13230.0,101.2998,101.3748,101.1404,101.3279,13230.0
2018-07-18 11:30:00,108.07,108.07,107.91,108.03,10255.0,101.3373,101.3373,101.1872,101.2998,10255.0
2018-07-18 11:40:00,108.01,108.04,107.86,107.88,16239.0,101.281,101.3091,101.1404,101.1591,16239.0
2018-07-18 11:50:00,107.88,108.16,107.87,108.16,14823.0,101.1591,101.4217,101.1497,101.4217,14823.0
2018-07-18 12:00:00,108.16,108.18,107.95,107.95,10963.0,101.4217,101.4404,101.2247,101.2247,10963.0
2018-07-18 12:10:00,107.96,107.96,107.75,107.75,8540.0,101.2341,101.2341,101.0372,101.0372,8540.0
2018-07-18 12:20:00,107.74,107.8,107.65,107.67,10744.0,101.0278,101.0841,100.9434,100.9622,10744.0
2018-07-18 12:30:00,107.7,107.76,107.53,107.53,5361.0,100.9903,101.0466,100.8309,100.8309,5361.0
2018-07-18 12:40:00,107.55,107.63,107.55,107.62,10593.0,100.8497,100.9247,100.8497,100.9153,10593.0
2018-07-18 12:50:00,107.6,107.63,107.46,107.47,11992.0,100.8966,100.9247,100.7653,100.7747,11992.0
2018-07-18 13:00:00,107.46,107.48,107.4,107.45,9160.0,100.7653,100.784,100.709,100.7559,9160.0
2018-07-18 13:10:00,107.43,107.51,107.4,107.4,8683.0,100.7371,100.8122,100.709,100.709,8683.0
2018-07-18 13:20:00,107.38,107.38,107.23,107.27,9840.0,100.6903,100.6903,100.5496,100.5871,9840.0
2018-07-18 13:30:00,107.27,107.3,107.2,107.22,13666.0,100.5871,100.6152,100.5215,100.5402,13666.0
2018-07-18 13:40:00,107.19,107.3,107.19,107.3,14779.0,100.5121,100.6152,100.5121,100.6152,14779.0
2018-07-18 13:50:00,107.28,107.28,107.16,107.16,12094.0,100.5965,100.5965,100.484,100.484,12094.0
2018-07-18 14:00:00,107.16,107.31,107.15,107.31,16069.0,100.484,100.6246,100.4746,100.6246,16069.0
2018-07-18 14:10:00,107.32,107.32,107.16,107.18,18305.0,100.634,100.634,100.484,100.5027,18305.0
2018-07-18 14:20:00,107.16,107.17,107.05,107.11,37720.0,100.484,100.4933,100.3808,100.4371,37720.0
2018-07-18 14:30:00,107.12,107.12,107.05,107.08,12519.0,100.4465,100.4465,100.3808,100.4089,12519.0
2018-07-18 14:40:00,107.08,107.1,106.93,106.95,28445.0,100.4089,100.4277,100.2683,100.287,28445.0
2018-07-18 14:50:00,106.96,106.96,106.76,106.82,17110.0,100.2964,100.2964,100.1089,100.1651,17110.0
2018-07-18 15:00:00,106.82,106.89,106.8,106.88,18419.0,100.1651,100.2308,100.1464,100.2214,18419.0
2018-07-18 15:10:00,106.89,107.0,106.55,106.62,222629.0,100.2308,100.3339,99.912,99.9776,222629.0
2018-07-18 15:20:00,106.62,106.67,106.49,106.53,22480.0,99.9776,100.0245,99.8557,99.8932,22480.0
2018-07-18 15:30:00,106.53,106.69,106.46,106.52,44359.0,99.8932,100.0432,99.8276,99.8838,44359.0
2018-07-18 15:40:00,106.51,106.59,106.49,106.58,59009.0,99.8745,99.9495,99.8557,99.9401,59009.0
2018-07-18 15:50:00,106.58,106.63,106.54,106.6,146480.0,99.9401,99.987,99.9026,99.9589,146480.0
2018-07-19 09:30:00,106.22,106.53,105.94,106.08,47071.0,99.6025,99.8932,99.34,99.4712,47071.0
2018-07-19 09:40:00,106.07,106.28,105.64,106.28,76320.0,99.4619,99.6588,99.0587,99.6588,76320.0
2018-07-19 09:50:00,106.25,106.25,105.93,106.04,44265.0,99.6307,99.6307,99.3306,99.4337,44265.0
2018-07-19 10:00:00,106.04,106.4,106.04,106.28,84126.0,99.4337,99.7713,99.4337,99.6588,84126.0
2018-07-19 10:10:00,106.25,106.35,106.08,106.28,15198.0,99.6307,99.7244,99.4712,99.6588,15198.0
2018-07-19 10:20:00,106.25,106.41,106.24,106.39,24135.0,99.6307,99.7807,99.6213,99.7619,24135.0
2018-07-19 10:30:00,106.4,106.59,106.39,106.59,26984.0,99.7713,99.9495,99.7619,99.9495,26984.0
2018-07-19 10:40:00,106.59,106.8,106.59,106.77,13837.0,99.9495,100.1464,99.9495,100.1183,13837.0
2018-07-19 10:50:00,106.76,106.78,106.61,106.71,14172.0,100.1089,100.1276,99.9682,100.062,14172.0
2018-07-19 11:00:00,106.69,106.77,106.52,106.77,34689.0,100.0432,100.1183,99.8838,100.1183,34689.0
2018-07-19 11:10:00,106.82,106.9,106.78,106.86,18664.0,100.1651,100.2402,100.1276,100.2027,18664.0
2018-07-19 11:20:00,106.84,106.94,106.82,106.87,23478.0,100.1839,100.2777,100.1651,100.212,23478.0
2018-07-19 11:30:00,106.9,107.13,106.9,107.1,15413.0,100.2402,100.4558,100.2402,100.4277,15413.0
2018-07-19 11:40:00,107.09,107.47,107.07,107.46,60623.0,100.4183,100.7747,100.3996,100.7653,60623.0
2018-07-19 11:50:00,107.45,107.57,107.37,107.54,28639.0,100.7559,100.8684,100.6809,100.8403,28639.0
2018-07-19 12:00:00,107.55,107.82,107.53,107.72,24711.0,100.8497,101.1028,100.8309,101.0091,24711.0
2018-07-19 12:10:00,107.72,107.79,107.64,107.7,24394.0,101.0091,101.0747,100.9341,100.9903,24394.0
2018-07-19 12:20:00,107.7,107.85,107.69,107.81,13172.0,100.9903,101.131,100.9809,101.0935,13172.0
2018-07-19 12:30:00,107.82,107.82,107.55,107.62,29649.0,101.1028,101.1028,100.8497,100.9153,29649.0
2018-07-19 12:40:00,107.6,107.78,107.53,107.78,22836.0,100.8966,101.0653,100.8309,101.0653,22836.0
2018-07-19 12:50:00,107.77,107.78,107.4,107.67,924481.0,101.056,101.0653,100.709,100.9622,924481.0
2018-07-19 13:00:00,107.66,107.68,107.23,107.48,224633.0,100.9528,100.9716,100.5496,100.784,224633.0
2018-07-19 13:10:00,107.48,107.6,107.41,107.5,28529.0,100.784,100.8966,100.7184,100.8028,28529.0
2018-07-19 13:20:00,107.52,107.64,107.45,107.64,22653.0,100.8215,100.9341,100.7559,100.9341,22653.0
2018-07-19 13:30:00,107.65,107.7,107.58,107.68,18759.0,100.9434,100.9903,100.8778,100.9716,18759.0
2018-07-19 13:40:00,107.67,107.78,107.67,107.78,18528.0,100.9622,101.0653,100.9622,101.0653,18528.0
2018-07-19 13:50:00,107.76,107.81,107.66,107.73,50139.0,101.0466,101.0935,100.9528,101.0185,50139.0
2018-07-19 14:00:00,107.73,107.96,107.73,107.94,26260.0,101.0185,101.2341,101.0185,101.2154,26260.0
2018-07-19 14:10:00,107.94,108.01,107.91,107.95,21066.0,101.2154,101.281,101.1872,101.2247,21066.0
2018-07-19 14:20:00,107.94,108.01,107.88,107.89,46868.0,101.2154,101.281,101.1591,101.1685,46868.0
2018-07-19 14:30:00,107.9,108.0,107.88,107.92,24580.0,101.1779,101.2716,101.1591,101.1966,24580.0
2018-07-19 14:40:00,107.92,107.95,107.75,107.75,55084.0,101.1966,101.2247,101.0372,101.0372,55084.0
2018-07-19 14:50:00,107.73,107.76,107.62,107.75,33808.0,101.0185,101.0466,100.9153,101.0372,33808.0
2018-07-19 15:00:00,107.75,107.9,107.74,107.84,23540.0,101.0372,101.1779,101.0278,101.1216,23540.0
2018-07-19 15:10:00,107.84,107.85,107.7,107.73,49297.0,101.1216,101.131,100.9903,101.0185,49297.0
2018-07-19 15:20:00,107.71,107.84,107.69,107.75,45486.0,100.9997,101.1216,100.9809,101.0372,45486.0
2018-07-19 15:30:00,107.72,107.92,107.69,107.89,72021.0,101.0091,101.1966,100.9809,101.1685,72021.0
2018-07-19 15:40:00,107.88,107.93,107.73,107.73,79198.0,101.1591,101.206,101.0185,101.0185,79198.0
2018-07-19 15:50:00,107.73,107.76,107.63,107.7,139222.0,101.0185,101.0466,100.9247,100.9903,139222.0
2018-07-20 09:30:00,107.99,108.07,107.04,107.65,98908.0,101.2623,101.3373,100.3714,100.9434,98908.0
2018-07-20 09:40:00,107.7,107.71,107.3,107.3,14138.0,100.9903,100.9997,100.6152,100.6152,14138.0
2018-07-20 09:50:00,107.3,107.5,107.16,107.48,19487.0,100.6152,100.8028,100.484,100.784,19487.0
2018-07-20 10:00:00,107.5,107.74,107.34,107.39,17692.0,100.8028,101.0278,100.6528,100.6996,17692.0
2018-07-20 10:10:00,107.39,107.48,107.32,107.43,9154.0,100.6996,100.784,100.634,100.7371,9154.0
2018-07-20 10:20:00,107.47,107.63,107.42,107.47,12951.0,100.7747,100.9247,100.7278,100.7747,12951.0
2018-07-20 10:30:00,107.49,107.78,107.49,107.7,20767.0,100.7934,101.0653,100.7934,100.9903,20767.0
2018-07-20 10:40:00,107.7,107.8,107.67,107.67,12870.0,100.9903,101.0841,100.9622,100.9622,12870.0
2018-07-20 10:50:00,107.67,107.67,107.49,107.49,12292.0,100.9622,100.9622,100.7934,100.7934,12292.0
2018-07-20 11:00:00,107.51,107.75,107.5,107.75,14377.0,100.8122,101.0372,100.8028,101.0372,14377.0
2018-07-20 11:10:00,107.8,107.96,107.78,107.9,7366.0,101.0841,101.2341,101.0653,101.1779,7366.0
2018-07-20 11:20:00,107.9,107.9,107.76,107.82,8910.0,101.1779,101.1779,101.0466,101.1028,8910.0
2018-07-20 11:30:00,107.82,107.91,107.82,107.91,8743.0,101.1028,101.1872,101.1028,101.1872,8743.0
2018-07-20 11:40:00,107.93,107.97,107.8,107.97,13029.0,101.206,101.2435,101.0841,101.2435,13029.0
2018-07-20 11:50:00,108.0,108.02,107.93,107.97,9549.0,101.2716,101.2904,101.206,101.2435,9549.0
2018-07-20 12:00:00,107.99,108.11,107.99,108.1,8565.0,101.2623,101.3748,101.2623,101.3654,8565.0
2018-07-20 12:10:00,108.1,108.1,108.03,108.09,9184.0,101.3654,101.3654,101.2998,101.356,9184.0
2018-07-20 12:20:00,108.09,108.22,108.08,108.2,16940.0,101.356,101.4779,101.3466,101.4592,16940.0
2018-07-20 12:30:00,108.2,108.31,108.18,108.3,18433.0,101.4592,101.5623,101.4404,101.5529,18433.0
2018-07-20 12:40:00,108.3,108.3,108.2,108.26,10931.0,101.5529,101.5529,101.4592,101.5154,10931.0
2018-07-20 12:50:00,108.26,108.26,108.01,108.01,7956.0,101.5154,101.5154,101.281,101.281,7956.0
2018-07-20 13:00:00,108.03,108.13,108.03,108.12,8117.0,101.2998,101.3935,101.2998,101.3842,8117.0
2018-07-20 13:10:00,108.12,108.13,108.1,108.11,10755.0,101.3842,101.3935,101.3654,101.3748,10755.0
2018-07-20 13:20:00,108.1,108.11,108.07,108.08,9749.0,101.3654,101.3748,101.3373,101.3466,9749.0
2018-07-20 13:30:00,108.08,108.17,108.07,108.17,9471.0,101.3466,101.431,101.3373,101.431,9471.0
2018-07-20 13:40:00,108.17,108.19,108.16,108.16,7355.0,101.431,101.4498,101.4217,101.4217,7355.0
2018-07-20 13:50:00,108.16,108.18,108.13,108.14,11531.0,101.4217,101.4404,101.3935,101.4029,11531.0
2018-07-20 14:00:00,108.13,108.26,108.13,108.21,12002.0,101.3935,101.5154,101.3935,101.4685,12002.0
2018-07-20 14:10:00,108.22,108.23,108.16,108.18,12435.0,101.4779,101.4873,101.4217,101.4404,12435.0
2018-07-20 14:20:00,108.18,108.21,108.14,108.21,10448.0,101.4404,101.4685,101.4029,101.4685,10448.0
2018-07-20 14:30:00,108.22,108.22,108.07,108.07,21062.0,101.4779,101.4779,101.3373,101.3373,21062.0
2018-07-20 14:40:00,108.07,108.09,107.93,108.06,17926.0,101.3373,101.356,101.206,101.3279,17926.0
2018-07-20 14:50:00,108.08,108.1,108.01,108.07,12111.0,101.3466,101.3654,101.281,101.3373,12111.0
2018-07-20 15:00:00,108.07,108.07,108.0,108.02,14160.0,101.3373,101.3373,101.2716,101.2904,14160.0
2018-07-20 15:10:00,108.0,108.01,107.89,107.91,25699.0,101.2716,101.281,101.1685,101.1872,25699.0
2018-07-20 15:20:00,107.91,107.93,107.86,107.91,17844.0,101.1872,101.206,101.1404,101.1872,17844.0
2018-07-20 15:30:00,107.91,108.04,107.9,108.02,31438.0,101.1872,101.3091,101.1779,101.2904,31438.0
2018-07-20 15:40:00,108.02,108.11,108.0,108.0,47687.0,101.2904,101.3748,101.2716,101.2716,47687.0
2018-07-20 15:50:00,108.0,108.05,107.93,108.0,118440.0,101.2716,101.3185,101.206,101.2716,118440.0
2018-07-23 09:30:00,109.44,110.0,108.83,109.0,106549.0,102.6219,103.147,102.0499,102.2093,106549.0
2018-07-23 09:40:00,109.05,109.09,108.33,108.73,45587.0,102.2562,102.2937,101.5811,101.9562,45587.0
2018-07-23 09:50:00,108.74,108.83,108.5,108.77,26633.0,101.9655,102.0499,101.7405,101.9937,26633.0
2018-07-23 10:00:00,108.77,109.03,108.73,108.96,26931.0,101.9937,102.2375,101.9562,102.1718,26931.0
2018-07-23 10:10:00,108.94,109.13,108.92,109.0,55246.0,102.1531,102.3312,102.1343,102.2093,55246.0
2018-07-23 10:20:00,108.98,109.01,108.79,108.97,44466.0,102.1906,102.2187,102.0124,102.1812,44466.0
2018-07-23 10:30:00,108.97,109.01,108.87,108.91,31119.0,102.1812,102.2187,102.0874,102.1249,31119.0
2018-07-23 10:40:00,108.92,109.02,108.77,108.95,29088.0,102.1343,102.2281,101.9937,102.1624,29088.0
2018-07-23 10:50:00,109.01,109.06,108.73,108.82,31314.0,102.2187,102.2656,101.9562,102.0405,31314.0
2018-07-23 11:00:00,108.8,108.91,108.61,108.67,20195.0,102.0218,102.1249,101.8436,101.8999,20195.0
2018-07-23 11:10:00,108.68,108.76,108.59,108.6,19234.0,101.9093,101.9843,101.8249,101.8343,19234.0
2018-07-23 11:20:00,108.61,108.7,108.47,108.47,20188.0,101.8436,101.928,101.7124,101.7124,20188.0
2018-07-23 11:30:00,108.45,108.53,108.44,108.44,14210.0,101.6936,101.7686,101.6842,101.6842,14210.0
2018-07-23 11:40:00,108.47,108.53,108.32,108.46,33854.0,101.7124,101.7686,101.5717,101.703,33854.0
2018-07-23 11:50:00,108.46,108.58,108.4,108.54,19786.0,101.703,101.8155,101.6467,101.778,19786.0
2018-07-23 12:00:00,108.56,108.56,108.39,108.39,18304.0,101.7967,101.7967,101.6373,101.6373,18304.0
2018-07-23 12:10:00,108.39,108.5,108.34,108.5,14155.0,101.6373,101.7405,101.5905,101.7405,14155.0
2018-07-23 12:20:00,108.52,108.62,108.52,108.59,8229.0,101.7592,101.853,101.7592,101.8249,8229.0
2018-07-23 12:30:00,108.57,108.65,108.56,108.65,13232.0,101.8061,101.8811,101.7967,101.8811,13232.0
2018-07-23 12:40:00,108.64,108.64,108.53,108.57,21224.0,101.8718,101.8718,101.7686,101.8061,21224.0
2018-07-23 12:50:00,108.57,108.61,108.55,108.59,16790.0,101.8061,101.8436,101.7874,101.8249,16790.0
2018-07-23 13:00:00,108.58,108.59,108.52,108.57,15052.0,101.8155,101.8249,101.7592,101.8061,15052.0
2018-07-23 13:10:00,108.58,108.76,108.58,108.74,29884.0,101.8155,101.9843,101.8155,101.9655,29884.0
2018-07-23 13:20:00,108.76,108.8,108.72,108.78,23147.0,101.9843,102.0218,101.9468,102.003,23147.0
2018-07-23 13:30:00,108.77,108.81,108.73,108.74,15559.0,101.9937,102.0312,101.9562,101.9655,15559.0
2018-07-23 13:40:00,108.75,108.79,108.67,108.68,12943.0,101.9749,102.0124,101.8999,101.9093,12943.0
2018-07-23 13:50:00,108.68,108.76,108.65,108.76,24014.0,101.9093,101.9843,101.8811,101.9843,24014.0
2018-07-23 14:00:00,108.76,108.78,108.61,108.64,18387.0,101.9843,102.003,101.8436,101.8718,18387.0
2018-07-23 14:10:00,108.64,108.74,108.64,108.69,30809.0,101.8718,101.9655,101.8718,101.9186,30809.0
2018-07-23 14:20:00,108.69,108.75,108.57,108.59,19126.0,101.9186,101.9749,101.8061,101.8249,19126.0
2018-07-23 14:30:00,108.59,108.59,108.43,108.44,24478.0,101.8249,101.8249,101.6748,101.6842,24478.0
2018-07-23 14:40:00,108.42,108.5,108.38,108.44,34228.0,101.6655,101.7405,101.628,101.6842,34228.0
2018-07-23 14:50:00,108.45,108.49,108.41,108.47,26482.0,101.6936,101.7311,101.6561,101.7124,26482.0
2018-07-23 15:00:00,108.47,108.49,108.41,108.48,171784.0,101.7124,101.7311,101.6561,101.7217,171784.0
2018-07-23 15:10:00,108.49,108.49,108.3,108.3,25366.0,101.7311,101.7311,101.5529,101.5529,25366.0
2018-07-23 15:20:00,108.29,108.4,108.29,108.32,37199.0,101.5436,101.6467,101.5436,101.5717,37199.0
2018-07-23 15:30:00,108.33,108.33,108.22,108.24,39661.0,101.5811,101.5811,101.4779,101.4967,39661.0
2018-07-23 15:40:00,108.23,108.37,108.23,108.33,48643.0,101.4873,101.6186,101.4873,101.5811,48643.0
2018-07-23 15:50:00,108.33,108.4,108.22,108.35,122501.0,101.5811,101.6467,101.4779,101.5998,122501.0
2018-07-24 09:30:00,108.0,108.0,107.25,107.78,50850.0,101.2716,101.2716,100.5684,101.0653,50850.0
2018-07-24 09:40:00,107.73,107.79,107.43,107.56,17969.0,101.0185,101.0747,100.7371,100.859,17969.0
2018-07-24 09:50:00,107.58,107.69,107.4,107.65,23679.0,100.8778,100.9809,100.709,100.9434,23679.0
2018-07-24 10:00:00,107.68,107.78,107.65,107.75,40690.0,100.9716,101.0653,100.9434,101.0372,40690.0
2018-07-24 10:10:00,107.74,107.88,107.66,107.86,29739.0,101.0278,101.1591,100.9528,101.1404,29739.0
2018-07-24 10:20:00,107.87,108.0,107.78,108.0,47797.0,101.1497,101.2716,101.0653,101.2716,47797.0
2018-07-24 10:30:00,108.02,108.04,107.82,107.9,24483.0,101.2904,101.3091,101.1028,101.1779,24483.0
2018-07-24 10:40:00,107.9,108.1,107.82,108.08,61826.0,101.1779,101.3654,101.1028,101.3466,61826.0
2018-07-24 10:50:00,108.08,108.2,108.08,108.18,29139.0,101.3466,101.4592,101.3466,101.4404,29139.0
2018-07-24 11:00:00,108.2,108.23,107.97,108.03,27967.0,101.4592,101.4873,101.2435,101.2998,27967.0
2018-07-24 11:10:00,108.04,108.05,107.89,107.92,28626.0,101.3091,101.3185,101.1685,101.1966,28626.0
2018-07-24 11:20:00,107.92,108.05,107.87,108.05,38684.0,101.1966,101.3185,101.1497,101.3185,38684.0
2018-07-24 11:30:00,108.05,108.32,108.03,108.27,41441.0,101.3185,101.5717,101.2998,101.5248,41441.0
2018-07-24 11:40:00,108.28,108.38,108.27,108.34,23839.0,101.5342,101.628,101.5248,101.5905,23839.0
2018-07-24 11:50:00,108.35,108.37,108.26,108.34,18109.0,101.5998,101.6186,101.5154,101.5905,18109.0
2018-07-24 12:00:00,108.34,108.42,108.31,108.41,40429.0,101.5905,101.6655,101.5623,101.6561,40429.0
2018-07-24 12:10:00,108.42,108.46,108.22,108.23,25778.0,101.6655,101.703,101.4779,101.4873,25778.0
2018-07-24 12:20:00,108.23,108.29,108.18,108.22,15748.0,101.4873,101.5436,101.4404,101.4779,15748.0
2018-07-24 12:30:00,108.22,108.3,108.15,108.24,38432.0,101.4779,101.5529,101.4123,101.4967,38432.0
2018-07-24 12:40:00,108.24,108.27,108.17,108.18,23414.0,101.4967,101.5248,101.431,101.4404,23414.0
2018-07-24 12:50:00,108.18,108.18,108.0,108.02,20691.0,101.4404,101.4404,101.2716,101.2904,20691.0
2018-07-24 13:00:00,108.02,108.22,108.01,108.15,36314.0,101.2904,101.4779,101.281,101.4123,36314.0
2018-07-24 13:10:00,108.16,108.27,108.1,108.11,53138.0,101.4217,101.5248,101.3654,101.3748,53138.0
2018-07-24 13:20:00,108.12,108.13,107.97,107.98,60278.0,101.3842,101.3935,101.2435,101.2529,60278.0
2018-07-24 13:30:00,107.98,108.0,107.82,107.84,17292.0,101.2529,101.2716,101.1028,101.1216,17292.0
2018-07-24 13:40:00,107.84,107.89,107.78,107.89,19068.0,101.1216,101.1685,101.0653,101.1685,19068.0
2018-07-24 13:50:00,107.89,107.94,107.8,107.8,19247.0,101.1685,101.2154,101.0841,101.0841,19247.0
2018-07-24 14:00:00,107.8,107.89,107.76,107.84,41974.0,101.0841,101.1685,101.0466,101.1216,41974.0
2018-07-24 14:10:00,107.84,107.98,107.84,107.97,26538.0,101.1216,101.2529,101.1216,101.2435,26538.0
2018-07-24 14:20:00,107.99,108.07,107.95,108.07,34215.0,101.2623,101.3373,101.2247,101.3373,34215.0
2018-07-24 14:30:00,108.06,108.14,108.0,108.03,35556.0,101.3279,101.4029,101.2716,101.2998,35556.0
2018-07-24 14:40:00,108.04,108.04,107.9,107.92,34536.0,101.3091,101.3091,101.1779,101.1966,34536.0
2018-07-24 14:50:00,107.94,108.01,107.89,108.01,27741.0,101.2154,101.281,101.1685,101.281,27741.0
2018-07-24 15:00:00,108.02,108.14,108.02,108.14,29459.0,101.2904,101.4029,101.2904,101.4029,29459.0
2018-07-24 15:10:00,108.14,108.28,108.09,108.24,54855.0,101.4029,101.5342,101.356,101.4967,54855.0
2018-07-24 15:20:00,108.24,108.42,108.21,108.26,151376.0,101.4967,101.6655,101.4685,101.5154,151376.0
2018-07-24 15:30:00,108.27,108.27,108.18,108.23,75913.0,101.5248,101.5248,101.4404,101.4873,75913.0
2018-07-24 15:40:00,108.24,108.26,108.04,108.17,103844.0,101.4967,101.5154,101.3091,101.431,103844.0
2018-07-24 15:50:00,108.17,108.23,108.03,108.1,197604.0,101.431,101.4873,101.2998,101.3654,197604.0
2018-07-25 09:30:00,111.85,116.0,111.41,115.99,316328.0,104.8818,108.7732,104.4692,108.7639,316328.0
2018-07-25 09:40:00,116.02,116.2,115.08,115.9,129669.0,108.792,108.9608,107.9106,108.6795,129669.0
2018-07-25 09:50:00,115.91,116.05,115.43,116.0,106622.0,108.6888,108.8201,108.2387,108.7732,106622.0
2018-07-25 10:00:00,115.9,116.14,115.78,116.02,166849.0,108.6795,108.9045,108.5669,108.792,166849.0
2018-07-25 10:10:00,116.0,116.77,115.68,116.52,515732.0,108.7732,109.4953,108.4732,109.2608,515732.0
2018-07-25 10:20:00,116.55,117.71,116.55,117.61,121968.0,109.289,110.3767,109.289,110.2829,121968.0
2018-07-25 10:30:00,117.56,117.7,117.2,117.5,131878.0,110.236,110.3673,109.8985,110.1798,131878.0
2018-07-25 10:40:00,117.55,117.55,117.19,117.44,62336.0,110.2267,110.2267,109.8891,110.1235,62336.0
2018-07-25 10:50:00,117.44,118.29,117.34,118.1,92227.0,110.1235,110.9206,110.0298,110.7424,92227.0
2018-07-25 11:00:00,118.1,118.26,117.79,118.09,81702.0,110.7424,110.8924,110.4517,110.733,81702.0
2018-07-25 11:10:00,118.07,119.37,118.07,119.17,100386.0,110.7143,111.9333,110.7143,111.7457,100386.0
2018-07-25 11:20:00,119.13,119.4,118.38,118.38,91754.0,111.7082,111.9614,111.005,111.005,91754.0
2018-07-25 11:30:00,118.41,118.48,117.68,117.73,95325.0,111.0331,111.0987,110.3486,110.3955,95325.0
2018-07-25 11:40:00,117.73,117.75,116.98,117.31,101288.0,110.3955,110.4142,109.6922,110.0016,101288.0
2018-07-25 11:50:00,117.41,117.41,116.63,117.32,112778.0,110.0954,110.0954,109.364,110.011,112778.0
2018-07-25 12:00:00,117.29,118.43,117.29,118.27,87275.0,109.9829,111.0518,109.9829,110.9018,87275.0
2018-07-25 12:10:00,118.28,118.75,117.92,118.75,49536.0,110.9112,111.3519,110.5736,111.3519,49536.0
2018-07-25 12:20:00,118.78,118.83,118.35,118.49,62613.0,111.38,111.4269,110.9768,111.1081,62613.0
2018-07-25 12:30:00,118.51,118.77,118.35,118.36,65819.0,111.1269,111.3707,110.9768,110.9862,65819.0
2018-07-25 12:40:00,118.39,118.54,118.23,118.33,63910.0,111.0143,111.155,110.8643,110.9581,63910.0
2018-07-25 12:50:00,118.31,118.74,118.24,118.64,61745.0,110.9393,111.3425,110.8737,111.2488,61745.0
2018-07-25 13:00:00,118.64,118.67,118.31,118.34,55017.0,111.2488,111.2769,110.9393,110.9675,55017.0
2018-07-25 13:10:00,118.35,118.41,118.1,118.23,44545.0,110.9768,111.0331,110.7424,110.8643,44545.0
2018-07-25 13:20:00,118.22,118.45,118.2,118.38,32963.0,110.8549,111.0706,110.8362,111.005,32963.0
2018-07-25 13:30:00,118.4,118.71,118.37,118.69,45188.0,111.0237,111.3144,110.9956,111.2956,45188.0
2018-07-25 13:40:00,118.69,118.75,117.93,118.07,71203.0,111.2956,111.3519,110.583,110.7143,71203.0
2018-07-25 13:50:00,118.02,118.43,117.76,118.33,35239.0,110.6674,111.0518,110.4236,110.9581,35239.0
2018-07-25 14:00:00,118.3,118.43,118.07,118.09,71084.0,110.9299,111.0518,110.7143,110.733,71084.0
2018-07-25 14:10:00,118.09,118.6,118.06,118.58,52533.0,110.733,111.2113,110.7049,111.1925,52533.0
2018-07-25 14:20:00,118.58,118.81,118.58,118.76,72559.0,111.1925,111.4082,111.1925,111.3613,72559.0
2018-07-25 14:30:00,118.76,118.82,118.16,118.2,79621.0,111.3613,111.4175,110.7987,110.8362,79621.0
2018-07-25 14:40:00,118.2,118.34,117.87,117.98,59467.0,110.8362,110.9675,110.5267,110.6299,59467.0
2018-07-25 14:50:00,117.95,118.03,117.71,117.88,54894.0,110.6018,110.6768,110.3767,110.5361,54894.0
2018-07-25 15:00:00,117.9,118.0,117.86,117.88,64914.0,110.5549,110.6486,110.5174,110.5361,64914.0
2018-07-25 15:10:00,117.9,117.91,117.73,117.76,79156.0,110.5549,110.5642,110.3955,110.4236,79156.0
2018-07-25 15:20:00,117.75,117.97,117.75,117.95,146086.0,110.4142,110.6205,110.4142,110.6018,146086.0
2018-07-25 15:30:00,117.96,118.04,117.79,117.96,148587.0,110.6111,110.6861,110.4517,110.6111,148587.0
2018-07-25 15:40:00,117.96,118.34,117.88,118.28,168377.0,110.6111,110.9675,110.5361,110.9112,168377.0
2018-07-25 15:50:00,118.29,118.52,117.88,118.15,381941.0,110.9206,111.1362,110.5361,110.7893,381941.0
2018-07-26 09:30:00,119.39,121.22,118.82,120.19,141337.0,111.952,113.668,111.4175,112.7022,141337.0
2018-07-26 09:40:00,120.15,120.89,120.01,120.45,118817.0,112.6647,113.3586,112.5334,112.946,118817.0
2018-07-26 09:50:00,120.48,120.66,120.33,120.55,132263.0,112.9741,113.1429,112.8335,113.0398,132263.0
2018-07-26 10:00:00,120.55,121.33,120.53,121.2,131431.0,113.0398,113.7712,113.021,113.6493,131431.0
2018-07-26 10:10:00,121.22,122.3,120.87,122.3,81081.0,113.668,114.6807,113.3398,114.6807,81081.0
2018-07-26 10:20:00,122.25,122.62,121.97,121.98,162450.0,114.6339,114.9808,114.3713,114.3807,162450.0
2018-07-26 10:30:00,121.94,122.63,121.7,122.54,77051.0,114.3432,114.9902,114.1181,114.9058,77051.0
2018-07-26 10:40:00,122.54,122.57,121.81,122.02,108684.0,114.9058,114.9339,114.2213,114.4182,108684.0
2018-07-26 10:50:00,122.01,122.55,122.01,122.45,63200.0,114.4088,114.9152,114.4088,114.8214,63200.0
2018-07-26 11:00:00,122.5,122.61,122.1,122.39,59143.0,114.8683,114.9714,114.4932,114.7651,59143.0
2018-07-26 11:10:00,122.42,122.81,122.32,122.77,32299.0,114.7933,115.159,114.6995,115.1215,32299.0
2018-07-26 11:20:00,122.79,123.03,122.76,122.82,75151.0,115.1402,115.3653,115.1121,115.1684,75151.0
2018-07-26 11:30:00,122.81,122.98,122.77,122.98,51252.0,115.159,115.3184,115.1215,115.3184,51252.0
2018-07-26 11:40:00,122.94,123.18,122.94,123.09,46689.0,115.2809,115.5059,115.2809,115.4215,46689.0
2018-07-26 11:50:00,123.09,123.35,123.06,123.35,58267.0,115.4215,115.6653,115.3934,115.6653,58267.0
2018-07-26 12:00:00,123.39,123.59,123.39,123.52,57528.0,115.7028,115.8904,115.7028,115.8247,57528.0
2018-07-26 12:10:00,123.5,123.57,123.43,123.55,30914.0,115.806,115.8716,115.7403,115.8529,30914.0
2018-07-26 12:20:00,123.55,123.64,123.31,123.4,98401.0,115.8529,115.9373,115.6278,115.7122,98401.0
2018-07-26 12:30:00,123.4,123.77,123.37,123.77,32832.0,115.7122,116.0592,115.6841,116.0592,32832.0
2018-07-26 12:40:00,123.74,123.85,123.69,123.79,41336.0,116.031,116.1342,115.9842,116.0779,41336.0
2018-07-26 12:50:00,123.81,123.93,123.67,123.7,58277.0,116.0967,116.2092,115.9654,115.9935,58277.0
2018-07-26 13:00:00,123.68,123.81,123.66,123.77,57646.0,115.9748,116.0967,115.956,116.0592,57646.0
2018-07-26 13:10:00,123.77,123.77,123.69,123.72,84581.0,116.0592,116.0592,115.9842,116.0123,84581.0
2018-07-26 13:20:00,123.73,123.78,123.5,123.5,57629.0,116.0217,116.0685,115.806,115.806,57629.0
2018-07-26 13:30:00,123.51,123.57,123.36,123.52,55093.0,115.8154,115.8716,115.6747,115.8247,55093.0
2018-07-26 13:40:00,123.54,123.54,123.36,123.37,42697.0,115.8435,115.8435,115.6747,115.6841,42697.0
2018-07-26 13:50:00,123.38,123.39,123.36,123.37,29610.0,115.6935,115.7028,115.6747,115.6841,29610.0
2018-07-26 14:00:00,123.37,123.38,123.16,123.18,83225.0,115.6841,115.6935,115.4872,115.5059,83225.0
2018-07-26 14:10:00,123.18,123.48,123.12,123.47,51959.0,115.5059,115.7872,115.4497,115.7779,51959.0
2018-07-26 14:20:00,123.44,123.44,123.25,123.39,36945.0,115.7497,115.7497,115.5716,115.7028,36945.0
2018-07-26 14:30:00,123.36,123.67,123.35,123.67,50907.0,115.6747,115.9654,115.6653,115.9654,50907.0
2018-07-26 14:40:00,123.65,123.7,123.39,123.67,68492.0,115.9466,115.9935,115.7028,115.9654,68492.0
2018-07-26 14:50:00,123.67,123.76,123.48,123.73,62424.0,115.9654,116.0498,115.7872,116.0217,62424.0
2018-07-26 15:00:00,123.7,124.12,123.67,124.12,62152.0,115.9935,116.3874,115.9654,116.3874,62152.0
2018-07-26 15:10:00,124.1,124.34,124.06,124.19,70962.0,116.3686,116.5937,116.3311,116.453,70962.0
2018-07-26 15:20:00,124.19,124.51,124.19,124.38,111318.0,116.453,116.7531,116.453,116.6312,111318.0
2018-07-26 15:30:00,124.37,124.37,124.08,124.19,96061.0,116.6218,116.6218,116.3499,116.453,96061.0
2018-07-26 15:40:00,124.19,124.37,124.18,124.25,135278.0,116.453,116.6218,116.4436,116.5093,135278.0
2018-07-26 15:50:00,124.24,124.48,124.23,124.31,254791.0,116.4999,116.7249,116.4905,116.5655,254791.0
2018-07-27 09:30:00,124.47,124.47,122.17,122.41,108084.0,116.7156,116.7156,114.5588,114.7839,108084.0
2018-07-27 09:40:00,122.69,123.26,122.5,123.23,79424.0,115.0464,115.5809,114.8683,115.5528,79424.0
2018-07-27 09:50:00,123.28,123.53,122.96,123.27,65239.0,115.5997,115.8341,115.2996,115.5903,65239.0
2018-07-27 10:00:00,123.28,123.88,123.22,123.88,42930.0,115.5997,116.1623,115.5434,116.1623,42930.0
2018-07-27 10:10:00,123.85,123.85,123.55,123.55,37964.0,116.1342,116.1342,115.8529,115.8529,37964.0
2018-07-27 10:20:00,123.55,123.55,123.29,123.3,64218.0,115.8529,115.8529,115.6091,115.6184,64218.0
2018-07-27 10:30:00,123.33,123.38,122.93,123.0,39363.0,115.6466,115.6935,115.2715,115.3371,39363.0
2018-07-27 10:40:00,123.01,123.17,122.95,122.97,55197.0,115.3465,115.4965,115.2903,115.309,55197.0
2018-07-27 10:50:00,122.98,123.04,122.58,122.7,54271.0,115.3184,115.3746,114.9433,115.0558,54271.0
2018-07-27 11:00:00,122.7,122.8,122.67,122.73,37877.0,115.0558,115.1496,115.0277,115.084,37877.0
2018-07-27 11:10:00,122.73,122.78,122.54,122.62,41933.0,115.084,115.1308,114.9058,114.9808,41933.0
2018-07-27 11:20:00,122.67,122.76,122.46,122.49,61212.0,115.0277,115.1121,114.8308,114.8589,61212.0
2018-07-27 11:30:00,122.51,122.72,122.26,122.69,52187.0,114.8777,115.0746,114.6432,115.0464,52187.0
2018-07-27 11:40:00,122.7,122.98,122.68,122.85,20478.0,115.0558,115.3184,115.0371,115.1965,20478.0
2018-07-27 11:50:00,122.85,123.15,122.85,123.11,19656.0,115.1965,115.4778,115.1965,115.4403,19656.0
2018-07-27 12:00:00,123.13,123.18,122.95,123.03,20517.0,115.459,115.5059,115.2903,115.3653,20517.0
2018-07-27 12:10:00,123.06,123.34,123.05,123.34,27045.0,115.3934,115.656,115.384,115.656,27045.0
2018-07-27 12:20:00,123.29,123.33,123.19,123.33,22459.0,115.6091,115.6466,115.5153,115.6466,22459.0
2018-07-27 12:30:00,123.34,123.38,123.21,123.24,23401.0,115.656,115.6935,115.5341,115.5622,23401.0
2018-07-27 12:40:00,123.24,123.5,123.21,123.44,26059.0,115.5622,115.806,115.5341,115.7497,26059.0
2018-07-27 12:50:00,123.41,123.78,123.41,123.72,21823.0,115.7216,116.0685,115.7216,116.0123,21823.0
2018-07-27 13:00:00,123.66,124.1,123.51,124.07,37314.0,115.956,116.3686,115.8154,116.3405,37314.0
2018-07-27 13:10:00,124.03,124.11,123.78,123.95,76358.0,116.303,116.378,116.0685,116.228,76358.0
2018-07-27 13:20:00,123.97,124.08,123.91,123.95,23888.0,116.2467,116.3499,116.1904,116.228,23888.0
2018-07-27 13:30:00,123.95,124.01,123.85,123.99,30506.0,116.228,116.2842,116.1342,116.2655,30506.0
2018-07-27 13:40:00,124.0,124.01,123.94,124.0,23006.0,116.2748,116.2842,116.2186,116.2748,23006.0
2018-07-27 13:50:00,124.0,124.24,123.99,124.18,27965.0,116.2748,116.4999,116.2655,116.4436,27965.0
2018-07-27 14:00:00,124.18,124.19,123.99,124.03,38221.0,116.4436,116.453,116.2655,116.303,38221.0
2018-07-27 14:10:00,124.04,124.08,123.93,123.99,30334.0,116.3123,116.3499,116.2092,116.2655,30334.0
2018-07-27 14:20:00,123.99,124.05,123.91,123.96,24400.0,116.2655,116.3217,116.1904,116.2373,24400.0
2018-07-27 14:30:00,123.97,124.03,123.91,123.94,31597.0,116.2467,116.303,116.1904,116.2186,31597.0
2018-07-27 14:40:00,123.95,124.03,123.94,123.95,49186.0,116.228,116.303,116.2186,116.228,49186.0
2018-07-27 14:50:00,123.96,124.02,123.86,123.98,35762.0,116.2373,116.2936,116.1436,116.2561,35762.0
2018-07-27 15:00:00,124.02,124.18,123.94,124.17,47143.0,116.2936,116.4436,116.2186,116.4342,47143.0
2018-07-27 15:10:00,124.19,124.26,124.1,124.16,37126.0,116.453,116.5186,116.3686,116.4249,37126.0
2018-07-27 15:20:00,124.14,124.24,124.11,124.23,61098.0,116.4061,116.4999,116.378,116.4905,61098.0
2018-07-27 15:30:00,124.22,124.37,124.1,124.15,52909.0,116.4811,116.6218,116.3686,116.4155,52909.0
2018-07-27 15:40:00,124.13,124.21,124.08,124.16,87538.0,116.3967,116.4718,116.3499,116.4249,87538.0
2018-07-27 15:50:00,124.14,124.33,124.12,124.16,139270.0,116.4061,116.5843,116.3874,116.4249,139270.0
2018-07-30 09:30:00,124.4,125.89,124.16,125.89,84927.0,116.6499,118.0471,116.4249,118.0471,84927.0
2018-07-30 09:40:00,125.78,126.41,125.62,125.7,71592.0,117.9439,118.5347,117.7939,117.8689,71592.0
2018-07-30 09:50:00,125.71,125.75,125.09,125.49,53312.0,117.8783,117.9158,117.2969,117.672,53312.0
2018-07-30 10:00:00,125.49,125.49,125.05,125.05,46954.0,117.672,117.672,117.2594,117.2594,46954.0
2018-07-30 10:10:00,125.09,125.26,125.01,125.23,64146.0,117.2969,117.4563,117.2219,117.4282,64146.0
2018-07-30 10:20:00,125.28,125.42,125.12,125.32,51034.0,117.4751,117.6064,117.3251,117.5126,51034.0
2018-07-30 10:30:00,125.36,125.43,124.6,124.63,51841.0,117.5501,117.6157,116.8375,116.8656,51841.0
2018-07-30 10:40:00,124.6,124.7,124.41,124.54,56758.0,116.8375,116.9312,116.6593,116.7812,56758.0
2018-07-30 10:50:00,124.52,124.53,124.33,124.36,33880.0,116.7624,116.7718,116.5843,116.6124,33880.0
2018-07-30 11:00:00,124.36,124.4,123.77,123.93,55971.0,116.6124,116.6499,116.0592,116.2092,55971.0
2018-07-30 11:10:00,123.96,124.03,123.8,123.9,32659.0,116.2373,116.303,116.0873,116.1811,32659.0
2018-07-30 11:20:00,123.92,123.97,123.62,123.69,33452.0,116.1998,116.2467,115.9185,115.9842,33452.0
2018-07-30 11:30:00,123.68,123.77,123.58,123.58,27993.0,115.9748,116.0592,115.881,115.881,27993.0
2018-07-30 11:40:00,123.56,123.65,123.42,123.5,28547.0,115.8622,115.9466,115.731,115.806,28547.0
2018-07-30 11:50:00,123.48,123.57,123.38,123.51,34599.0,115.7872,115.8716,115.6935,115.8154,34599.0
2018-07-30 12:00:00,123.54,123.55,123.29,123.49,44230.0,115.8435,115.8529,115.6091,115.7966,44230.0
2018-07-30 12:10:00,123.51,123.6,123.49,123.58,21312.0,115.8154,115.8998,115.7966,115.881,21312.0
2018-07-30 12:20:00,123.62,123.8,123.58,123.65,16934.0,115.9185,116.0873,115.881,115.9466,16934.0
2018-07-30 12:30:00,123.66,123.69,123.6,123.66,11027.0,115.956,115.9842,115.8998,115.956,11027.0
2018-07-30 12:40:00,123.66,123.66,123.53,123.55,20074.0,115.956,115.956,115.8341,115.8529,20074.0
2018-07-30 12:50:00,123.54,123.58,123.36,123.57,15619.0,115.8435,115.881,115.6747,115.8716,15619.0
2018-07-30 13:00:00,123.58,123.7,123.55,123.68,30618.0,115.881,115.9935,115.8529,115.9748,30618.0
2018-07-30 13:10:00,123.69,123.81,123.65,123.74,26698.0,115.9842,116.0967,115.9466,116.031,26698.0
2018-07-30 13:20:00,123.74,123.99,123.74,123.85,17196.0,116.031,116.2655,116.031,116.1342,17196.0
2018-07-30 13:30:00,123.91,124.13,123.91,124.13,14622.0,116.1904,116.3967,116.1904,116.3967,14622.0
2018-07-30 13:40:00,124.16,124.42,124.14,124.42,26150.0,116.4249,116.6687,116.4061,116.6687,26150.0
2018-07-30 13:50:00,124.41,124.48,124.21,124.21,21319.0,116.6593,116.7249,116.4718,116.4718,21319.0
2018-07-30 14:00:00,124.21,124.23,124.07,124.08,21689.0,116.4718,116.4905,116.3405,116.3499,21689.0
2018-07-30 14:10:00,124.08,124.18,123.99,124.1,20804.0,116.3499,116.4436,116.2655,116.3686,20804.0
2018-07-30 14:20:00,124.09,124.19,123.96,124.01,21782.0,116.3592,116.453,116.2373,116.2842,21782.0
2018-07-30 14:30:00,124.03,124.23,124.03,124.16,22529.0,116.303,116.4905,116.303,116.4249,22529.0
2018-07-30 14:40:00,124.15,124.26,124.15,124.23,11261.0,116.4155,116.5186,116.4155,116.4905,11261.0
2018-07-30 14:50:00,124.23,124.25,124.06,124.13,30153.0,116.4905,116.5093,116.3311,116.3967,30153.0
2018-07-30 15:00:00,124.11,124.26,124.11,124.2,25977.0,116.378,116.5186,116.378,116.4624,25977.0
2018-07-30 15:10:00,124.19,124.19,123.9,123.97,29148.0,116.453,116.453,116.1811,116.2467,29148.0
2018-07-30 15:20:00,124.01,124.2,124.01,124.19,28744.0,116.2842,116.4624,116.2842,116.453,28744.0
2018-07-30 15:30:00,124.18,124.2,124.08,124.1,41317.0,116.4436,116.4624,116.3499,116.3686,41317.0
2018-07-30 15:40:00,124.1,124.13,123.92,123.92,46843.0,116.3686,116.3967,116.1998,116.1998,46843.0
2018-07-30 15:50:00,123.92,124.11,123.9,124.06,133411.0,116.1998,116.378,116.1811,116.3311,133411.0
2018-07-31 09:30:00,123.77,123.77,122.37,123.11,60740.0,116.0592,116.0592,114.7464,115.4403,60740.0
2018-07-31 09:40:00,123.13,123.62,123.07,123.38,42461.0,115.459,115.9185,115.4028,115.6935,42461.0
2018-07-31 09:50:00,123.38,123.44,123.08,123.16,52180.0,115.6935,115.7497,115.4122,115.4872,52180.0
2018-07-31 10:00:00,123.19,123.65,123.1,123.65,45262.0,115.5153,115.9466,115.4309,115.9466,45262.0
2018-07-31 10:10:00,123.65,124.05,123.62,124.03,32143.0,115.9466,116.3217,115.9185,116.303,32143.0
2018-07-31 10:20:00,124.04,124.2,123.93,124.04,23630.0,116.3123,116.4624,116.2092,116.3123,23630.0
2018-07-31 10:30:00,124.03,124.31,124.02,124.26,38391.0,116.303,116.5655,116.2936,116.5186,38391.0
2018-07-31 10:40:00,124.26,124.31,124.04,124.1,18159.0,116.5186,116.5655,116.3123,116.3686,18159.0
2018-07-31 10:50:00,124.08,124.37,124.04,124.37,41670.0,116.3499,116.6218,116.3123,116.6218,41670.0
2018-07-31 11:00:00,124.36,124.36,124.03,124.03,31096.0,116.6124,116.6124,116.303,116.303,31096.0
2018-07-31 11:10:00,124.03,124.03,123.14,123.21,30929.0,116.303,116.303,115.4684,115.5341,30929.0
2018-07-31 11:20:00,123.2,123.46,123.14,123.14,27757.0,115.5247,115.7685,115.4684,115.4684,27757.0
2018-07-31 11:30:00,123.15,123.17,123.04,123.07,26506.0,115.4778,115.4965,115.3746,115.4028,26506.0
2018-07-31 11:40:00,123.05,123.34,123.02,123.29,21103.0,115.384,115.656,115.3559,115.6091,21103.0
2018-07-31 11:50:00,123.31,123.53,123.25,123.31,24570.0,115.6278,115.8341,115.5716,115.6278,24570.0
2018-07-31 12:00:00,123.3,123.48,123.28,123.48,10704.0,115.6184,115.7872,115.5997,115.7872,10704.0
2018-07-31 12:10:00,123.48,123.52,123.37,123.52,13203.0,115.7872,115.8247,115.6841,115.8247,13203.0
2018-07-31 12:20:00,123.52,123.62,123.51,123.54,13619.0,115.8247,115.9185,115.8154,115.8435,13619.0
2018-07-31 12:30:00,123.53,123.61,123.48,123.58,10740.0,115.8341,115.9091,115.7872,115.881,10740.0
2018-07-31 12:40:00,123.57,123.8,123.57,123.77,13359.0,115.8716,116.0873,115.8716,116.0592,13359.0
2018-07-31 12:50:00,123.77,123.99,123.76,123.99,6686.0,116.0592,116.2655,116.0498,116.2655,6686.0
2018-07-31 13:00:00,124.03,124.07,123.94,124.05,18106.0,116.303,116.3405,116.2186,116.3217,18106.0
2018-07-31 13:10:00,124.08,124.08,124.0,124.01,4605.0,116.3499,116.3499,116.2748,116.2842,4605.0
2018-07-31 13:20:00,123.98,124.04,123.92,124.02,12850.0,116.2561,116.3123,116.1998,116.2936,12850.0
2018-07-31 13:30:00,123.99,124.0,123.74,123.84,16006.0,116.2655,116.2748,116.031,116.1248,16006.0
2018-07-31 13:40:00,123.87,123.92,123.87,123.92,6500.0,116.1529,116.1998,116.1529,116.1998,6500.0
2018-07-31 13:50:00,123.89,123.91,123.72,123.86,16891.0,116.1717,116.1904,116.0123,116.1436,16891.0
2018-07-31 14:00:00,123.87,123.91,123.63,123.64,17413.0,116.1529,116.1904,115.9279,115.9373,17413.0
2018-07-31 14:10:00,123.62,123.81,123.58,123.79,50371.0,115.9185,116.0967,115.881,116.0779,50371.0
2018-07-31 14:20:00,123.8,124.01,123.8,123.94,11248.0,116.0873,116.2842,116.0873,116.2186,11248.0
2018-07-31 14:30:00,123.94,124.04,123.9,123.98,17642.0,116.2186,116.3123,116.1811,116.2561,17642.0
2018-07-31 14:40:00,123.97,123.99,123.9,123.95,26256.0,116.2467,116.2655,116.1811,116.228,26256.0
2018-07-31 14:50:00,123.95,123.95,123.74,123.74,17319.0,116.228,116.228,116.031,116.031,17319.0
2018-07-31 15:00:00,123.75,123.83,123.71,123.83,14867.0,116.0404,116.1154,116.0029,116.1154,14867.0
2018-07-31 15:10:00,123.82,123.87,123.73,123.84,17520.0,116.1061,116.1529,116.0217,116.1248,17520.0
2018-07-31 15:20:00,123.85,123.98,123.82,123.95,13404.0,116.1342,116.2561,116.1061,116.228,13404.0
2018-07-31 15:30:00,123.96,124.15,123.96,124.15,26952.0,116.2373,116.4155,116.2373,116.4155,26952.0
2018-07-31 15:40:00,124.17,124.25,124.0,124.09,64295.0,116.4342,116.5093,116.2748,116.3592,64295.0
2018-07-31 15:50:00,124.1,124.47,124.07,124.22,139926.0,116.3686,116.7156,116.3405,116.4811,139926.0
2018-08-01 09:30:00,124.68,125.24,124.2,125.2,57658.0,116.9125,117.4376,116.4624,117.4001,57658.0
2018-08-01 09:40:00,125.14,126.23,125.1,126.17,52866.0,117.3438,118.3659,117.3063,118.3096,52866.0
2018-08-01 09:50:00,126.13,127.02,125.98,126.88,63193.0,118.2721,119.1067,118.1315,118.9754,63193.0
2018-08-01 10:00:00,126.88,127.25,126.75,127.15,41245.0,118.9754,119.3224,118.8535,119.2286,41245.0
2018-08-01 10:10:00,127.14,127.25,126.47,126.53,29486.0,119.2192,119.3224,118.591,118.6472,29486.0
2018-08-01 10:20:00,126.47,126.67,126.35,126.52,21793.0,118.591,118.7785,118.4784,118.6378,21793.0
2018-08-01 10:30:00,126.48,126.52,125.93,126.48,30882.0,118.6003,118.6378,118.0846,118.6003,30882.0
2018-08-01 10:40:00,126.5,126.87,126.49,126.69,48324.0,118.6191,118.966,118.6097,118.7973,48324.0
2018-08-01 10:50:00,126.65,126.67,126.07,126.1,36473.0,118.7597,118.7785,118.2159,118.244,36473.0
2018-08-01 11:00:00,126.1,126.16,125.99,126.06,21290.0,118.244,118.3003,118.1409,118.2065,21290.0
2018-08-01 11:10:00,126.05,126.2,125.88,126.16,34998.0,118.1971,118.3378,118.0377,118.3003,34998.0
2018-08-01 11:20:00,126.16,126.19,125.71,125.98,58744.0,118.3003,118.3284,117.8783,118.1315,58744.0
2018-08-01 11:30:00,126.01,126.25,125.99,126.15,14681.0,118.1596,118.3847,118.1409,118.2909,14681.0
2018-08-01 11:40:00,126.13,126.18,126.0,126.08,20397.0,118.2721,118.319,118.1502,118.2253,20397.0
2018-08-01 11:50:00,126.07,126.07,125.84,125.88,16865.0,118.2159,118.2159,118.0002,118.0377,16865.0
2018-08-01 12:00:00,125.88,125.88,125.62,125.62,21447.0,118.0377,118.0377,117.7939,117.7939,21447.0
2018-08-01 12:10:00,125.61,125.61,125.42,125.5,28375.0,117.7845,117.7845,117.6064,117.6814,28375.0
2018-08-01 12:20:00,125.52,125.53,125.14,125.19,9833.0,117.7001,117.7095,117.3438,117.3907,9833.0
2018-08-01 12:30:00,125.19,125.24,125.08,125.08,28938.0,117.3907,117.4376,117.2876,117.2876,28938.0
2018-08-01 12:40:00,125.14,125.38,125.09,125.35,15303.0,117.3438,117.5689,117.2969,117.5407,15303.0
2018-08-01 12:50:00,125.38,125.49,125.34,125.36,10879.0,117.5689,117.672,117.5314,117.5501,10879.0
2018-08-01 13:00:00,125.36,125.43,125.31,125.42,10856.0,117.5501,117.6157,117.5032,117.6064,10856.0
2018-08-01 13:10:00,125.44,125.5,125.42,125.42,14329.0,117.6251,117.6814,117.6064,117.6064,14329.0
2018-08-01 13:20:00,125.45,125.53,125.41,125.52,15274.0,117.6345,117.7095,117.597,117.7001,15274.0
2018-08-01 13:30:00,125.54,125.67,125.53,125.6,16158.0,117.7189,117.8408,117.7095,117.7752,16158.0
2018-08-01 13:40:00,125.6,125.64,125.53,125.53,15175.0,117.7752,117.8127,117.7095,117.7095,15175.0
2018-08-01 13:50:00,125.53,125.56,125.29,125.3,49026.0,117.7095,117.7376,117.4845,117.4938,49026.0
2018-08-01 14:00:00,125.25,125.3,124.87,124.95,18262.0,117.447,117.4938,117.0906,117.1657,18262.0
2018-08-01 14:10:00,124.93,125.22,124.87,125.22,33686.0,117.1469,117.4188,117.0906,117.4188,33686.0
2018-08-01 14:20:00,125.18,125.31,125.14,125.25,43026.0,117.3813,117.5032,117.3438,117.447,43026.0
2018-08-01 14:30:00,125.26,125.4,125.25,125.25,22885.0,117.4563,117.5876,117.447,117.447,22885.0
2018-08-01 14:40:00,125.26,125.28,125.18,125.2,16060.0,117.4563,117.4751,117.3813,117.4001,16060.0
2018-08-01 14:50:00,125.19,125.34,125.14,125.33,39635.0,117.3907,117.5314,117.3438,117.522,39635.0
2018-08-01 15:00:00,125.31,125.46,125.15,125.15,30526.0,117.5032,117.6439,117.3532,117.3532,30526.0
2018-08-01 15:10:00,125.18,125.21,124.97,125.01,27492.0,117.3813,117.4095,117.1844,117.2219,27492.0
2018-08-01 15:20:00,125.03,125.24,125.03,125.23,39045.0,117.2407,117.4376,117.2407,117.4282,39045.0
2018-08-01 15:30:00,125.22,125.25,124.92,124.93,54245.0,117.4188,117.447,117.1375,117.1469,54245.0
2018-08-01 15:40:00,124.93,125.02,124.9,124.92,61263.0,117.1469,117.2313,117.1188,117.1375,61263.0
2018-08-01 15:50:00,124.91,125.0,124.45,124.59,241169.0,117.1281,117.2125,116.6968,116.8281,241169.0
2018-08-02 09:30:00,124.42,125.15,124.0,124.86,40125.0,116.6687,117.3532,116.2748,117.0813,40125.0
2018-08-02 09:40:00,124.87,124.98,124.65,124.86,30676.0,117.0906,117.1938,116.8843,117.0813,30676.0
2018-08-02 09:50:00,124.91,125.22,124.71,124.77,44504.0,117.1281,117.4188,116.9406,116.9969,44504.0
2018-08-02 10:00:00,124.82,124.9,124.63,124.73,23885.0,117.0438,117.1188,116.8656,116.9594,23885.0
2018-08-02 10:10:00,124.73,125.02,124.73,124.98,60787.0,116.9594,117.2313,116.9594,117.1938,60787.0
2018-08-02 10:20:00,124.99,125.01,124.42,124.54,43369.0,117.2032,117.2219,116.6687,116.7812,43369.0
2018-08-02 10:30:00,124.57,124.57,124.18,124.42,30185.0,116.8093,116.8093,116.4436,116.6687,30185.0
2018-08-02 10:40:00,124.44,124.48,124.31,124.34,20508.0,116.6874,116.7249,116.5655,116.5937,20508.0
2018-08-02 10:50:00,124.32,124.36,124.08,124.09,28935.0,116.5749,116.6124,116.3499,116.3592,28935.0
2018-08-02 11:00:00,124.11,124.18,123.91,124.09,38257.0,116.378,116.4436,116.1904,116.3592,38257.0
2018-08-02 11:10:00,124.09,124.24,123.95,124.23,33136.0,116.3592,116.4999,116.228,116.4905,33136.0
2018-08-02 11:20:00,124.26,124.43,124.25,124.34,27168.0,116.5186,116.678,116.5093,116.5937,27168.0
2018-08-02 11:30:00,124.34,124.76,124.34,124.76,30946.0,116.5937,116.9875,116.5937,116.9875,30946.0
2018-08-02 11:40:00,124.76,124.76,124.39,124.4,29534.0,116.9875,116.9875,116.6405,116.6499,29534.0
2018-08-02 11:50:00,124.38,124.38,124.28,124.36,34851.0,116.6312,116.6312,116.5374,116.6124,34851.0
2018-08-02 12:00:00,124.37,124.5,124.3,124.45,43726.0,116.6218,116.7437,116.5561,116.6968,43726.0
2018-08-02 12:10:00,124.46,124.47,124.32,124.47,14372.0,116.7062,116.7156,116.5749,116.7156,14372.0
2018-08-02 12:20:00,124.46,124.55,124.46,124.54,17025.0,116.7062,116.7906,116.7062,116.7812,17025.0
2018-08-02 12:30:00,124.52,124.53,124.29,124.3,49305.0,116.7624,116.7718,116.5468,116.5561,49305.0
2018-08-02 12:40:00,124.3,124.4,124.27,124.33,38281.0,116.5561,116.6499,116.528,116.5843,38281.0
2018-08-02 12:50:00,124.32,124.36,124.3,124.36,16444.0,116.5749,116.6124,116.5561,116.6124,16444.0
2018-08-02 13:00:00,124.36,124.5,124.36,124.44,18723.0,116.6124,116.7437,116.6124,116.6874,18723.0
2018-08-02 13:10:00,124.45,124.57,124.36,124.39,28609.0,116.6968,116.8093,116.6124,116.6405,28609.0
2018-08-02 13:20:00,124.4,124.65,124.39,124.65,20503.0,116.6499,116.8843,116.6405,116.8843,20503.0
2018-08-02 13:30:00,124.66,124.7,124.52,124.7,28514.0,116.8937,116.9312,116.7624,116.9312,28514.0
2018-08-02 13:40:00,124.74,124.9,124.67,124.89,21782.0,116.9687,117.1188,116.9031,117.1094,21782.0
2018-08-02 13:50:00,124.89,124.93,124.84,124.91,8407.0,117.1094,117.1469,117.0625,117.1281,8407.0
2018-08-02 14:00:00,124.91,124.93,124.77,124.9,13950.0,117.1281,117.1469,116.9969,117.1188,13950.0
2018-08-02 14:10:00,124.9,125.0,124.82,124.83,31375.0,117.1188,117.2125,117.0438,117.0531,31375.0
2018-08-02 14:20:00,124.85,124.87,124.77,124.87,14365.0,117.0719,117.0906,116.9969,117.0906,14365.0
2018-08-02 14:30:00,124.87,124.93,124.81,124.85,29268.0,117.0906,117.1469,117.0344,117.0719,29268.0
2018-08-02 14:40:00,124.86,124.95,124.84,124.89,20473.0,117.0813,117.1657,117.0625,117.1094,20473.0
2018-08-02 14:50:00,124.88,124.92,124.83,124.89,22801.0,117.1,117.1375,117.0531,117.1094,22801.0
2018-08-02 15:00:00,124.88,124.93,124.84,124.85,34655.0,117.1,117.1469,117.0625,117.0719,34655.0
2018-08-02 15:10:00,124.85,124.93,124.85,124.92,14142.0,117.0719,117.1469,117.0719,117.1375,14142.0
2018-08-02 15:20:00,124.93,125.08,124.84,125.08,203069.0,117.1469,117.2876,117.0625,117.2876,203069.0
2018-08-02 15:30:00,125.06,125.17,124.96,124.98,46836.0,117.2688,117.3719,117.175,117.1938,46836.0
2018-08-02 15:40:00,125.01,125.14,124.97,125.14,51004.0,117.2219,117.3438,117.1844,117.3438,51004.0
2018-08-02 15:50:00,125.11,125.31,125.03,125.3,320067.0,117.3157,117.5032,117.2407,117.4938,320067.0
2018-08-03 09:30:00,125.79,126.61,125.7,126.14,65017.0,117.9533,118.7222,117.8689,118.2815,65017.0
2018-08-03 09:40:00,126.1,126.3,125.79,126.24,46228.0,118.244,118.4315,117.9533,118.3753,46228.0
2018-08-03 09:50:00,126.27,127.06,126.19,126.73,55920.0,118.4034,119.1442,118.3284,118.8348,55920.0
2018-08-03 10:00:00,126.75,126.79,126.35,126.68,38670.0,118.8535,118.891,118.4784,118.7879,38670.0
2018-08-03 10:10:00,126.66,127.24,126.53,127.22,98682.0,118.7691,119.313,118.6472,119.2942,98682.0
2018-08-03 10:20:00,127.16,127.26,127.02,127.13,23467.0,119.238,119.3317,119.1067,119.2098,23467.0
2018-08-03 10:30:00,127.14,127.56,126.75,127.49,83834.0,119.2192,119.6131,118.8535,119.5474,83834.0
2018-08-03 10:40:00,127.51,127.9,127.5,127.84,38356.0,119.5662,119.9319,119.5568,119.8756,38356.0
2018-08-03 10:50:00,127.87,128.51,127.71,128.43,92411.0,119.9037,120.5039,119.7537,120.4288,92411.0
2018-08-03 11:00:00,128.44,128.71,128.22,128.62,50134.0,120.4382,120.6914,120.2319,120.607,50134.0
2018-08-03 11:10:00,128.62,128.96,128.54,128.74,74532.0,120.607,120.9258,120.532,120.7195,74532.0
2018-08-03 11:20:00,128.78,128.84,128.24,128.37,34423.0,120.757,120.8133,120.2507,120.3726,34423.0
2018-08-03 11:30:00,128.35,128.52,128.25,128.5,38682.0,120.3538,120.5132,120.2601,120.4945,38682.0
2018-08-03 11:40:00,128.51,128.76,128.5,128.76,44432.0,120.5039,120.7383,120.4945,120.7383,44432.0
2018-08-03 11:50:00,128.78,128.82,128.43,128.45,25453.0,120.757,120.7946,120.4288,120.4476,25453.0
2018-08-03 12:00:00,128.44,128.59,128.4,128.51,26470.0,120.4382,120.5789,120.4007,120.5039,26470.0
2018-08-03 12:10:00,128.52,129.0,128.5,128.84,46958.0,120.5132,120.9633,120.4945,120.8133,46958.0
2018-08-03 12:20:00,128.83,129.05,128.8,129.02,33870.0,120.8039,121.0102,120.7758,120.9821,33870.0
2018-08-03 12:30:00,129.02,129.17,128.83,129.03,57136.0,120.9821,121.1227,120.8039,120.9915,57136.0
2018-08-03 12:40:00,129.02,129.18,128.92,128.92,101803.0,120.9821,121.1321,120.8883,120.8883,101803.0
2018-08-03 12:50:00,128.92,129.05,128.85,128.98,34957.0,120.8883,121.0102,120.8227,120.9446,34957.0
2018-08-03 13:00:00,128.98,129.11,128.94,129.06,19553.0,120.9446,121.0665,120.9071,121.0196,19553.0
2018-08-03 13:10:00,129.09,129.3,129.04,129.16,46048.0,121.0477,121.2446,121.0008,121.1134,46048.0
2018-08-03 13:20:00,129.19,129.44,129.15,129.36,36833.0,121.1415,121.3759,121.104,121.3009,36833.0
2018-08-03 13:30:00,129.35,129.37,129.12,129.24,55512.0,121.2915,121.3103,121.0759,121.1884,55512.0
2018-08-03 13:40:00,129.25,129.34,129.12,129.29,29063.0,121.1978,121.2822,121.0759,121.2353,29063.0
2018-08-03 13:50:00,129.28,129.53,129.24,129.53,32595.0,121.2259,121.4603,121.1884,121.4603,32595.0
2018-08-03 14:00:00,129.48,129.8,129.37,129.72,52407.0,121.4134,121.7135,121.3103,121.6385,52407.0
2018-08-03 14:10:00,129.7,129.75,129.51,129.54,50042.0,121.6197,121.6666,121.4416,121.4697,50042.0
2018-08-03 14:20:00,129.55,129.62,129.19,129.59,67736.0,121.4791,121.5447,121.1415,121.5166,67736.0
2018-08-03 14:30:00,129.61,129.74,129.52,129.65,30981.0,121.5353,121.6572,121.4509,121.5728,30981.0
2018-08-03 14:40:00,129.63,130.12,129.62,130.1,104693.0,121.5541,122.0136,121.5447,121.9948,104693.0
2018-08-03 14:50:00,130.11,130.14,129.87,130.01,49680.0,122.0042,122.0323,121.7791,121.9104,49680.0
2018-08-03 15:00:00,130.04,130.14,129.83,130.03,57251.0,121.9385,122.0323,121.7416,121.9292,57251.0
2018-08-03 15:10:00,130.03,130.25,130.03,130.11,43198.0,121.9292,122.1355,121.9292,122.0042,43198.0
2018-08-03 15:20:00,130.11,130.21,130.01,130.03,52185.0,122.0042,122.098,121.9104,121.9292,52185.0
2018-08-03 15:30:00,130.01,130.22,129.93,130.21,67101.0,121.9104,122.1073,121.8354,122.098,67101.0
2018-08-03 15:40:00,130.21,130.27,130.11,130.22,143119.0,122.098,122.1542,122.0042,122.1073,143119.0
2018-08-03 15:50:00,130.22,130.29,130.1,130.17,197797.0,122.1073,122.173,121.9948,122.0604,197797.0
2018-08-06 09:30:00,129.71,130.37,129.44,130.33,64006.0,121.6291,122.248,121.3759,122.2105,64006.0
2018-08-06 09:40:00,130.43,130.73,130.43,130.72,29195.0,122.3043,122.5856,122.3043,122.5762,29195.0
2018-08-06 09:50:00,130.71,131.1,130.51,130.87,37997.0,122.5668,122.9325,122.3793,122.7168,37997.0
2018-08-06 10:00:00,130.8,131.05,130.66,130.77,80236.0,122.6512,122.8856,122.5199,122.6231,80236.0
2018-08-06 10:10:00,130.77,130.9,130.43,130.56,39765.0,122.6231,122.745,122.3043,122.4262,39765.0
2018-08-06 10:20:00,130.51,130.56,130.14,130.21,22846.0,122.3793,122.4262,122.0323,122.098,22846.0
2018-08-06 10:30:00,130.2,130.23,129.98,130.19,85179.0,122.0886,122.1167,121.8823,122.0792,85179.0
2018-08-06 10:40:00,130.17,130.38,130.14,130.26,38263.0,122.0604,122.2574,122.0323,122.1448,38263.0
2018-08-06 10:50:00,130.26,130.6,130.26,130.59,77331.0,122.1448,122.4637,122.1448,122.4543,77331.0
2018-08-06 11:00:00,130.59,130.65,130.41,130.45,58398.0,122.4543,122.5105,122.2855,122.323,58398.0
2018-08-06 11:10:00,130.45,130.53,130.05,130.05,30780.0,122.323,122.398,121.9479,121.9479,30780.0
2018-08-06 11:20:00,130.06,130.15,129.89,129.92,15239.0,121.9573,122.0417,121.7979,121.826,15239.0
2018-08-06 11:30:00,129.9,129.94,129.77,129.93,18307.0,121.8073,121.8448,121.6854,121.8354,18307.0
2018-08-06 11:40:00,129.98,130.12,129.77,130.12,276967.0,121.8823,122.0136,121.6854,122.0136,276967.0
2018-08-06 11:50:00,130.14,130.18,129.88,129.88,17528.0,122.0323,122.0698,121.7885,121.7885,17528.0
2018-08-06 12:00:00,129.92,130.01,129.85,129.85,11733.0,121.826,121.9104,121.7604,121.7604,11733.0
2018-08-06 12:10:00,129.85,129.95,129.81,129.81,30910.0,121.7604,121.8542,121.7229,121.7229,30910.0
2018-08-06 12:20:00,129.81,129.89,129.79,129.87,15851.0,121.7229,121.7979,121.7041,121.7791,15851.0
2018-08-06 12:30:00,129.87,129.9,129.77,129.77,15249.0,121.7791,121.8073,121.6854,121.6854,15249.0
2018-08-06 12:40:00,129.78,129.8,129.61,129.63,17392.0,121.6947,121.7135,121.5353,121.5541,17392.0
2018-08-06 12:50:00,129.65,129.67,129.6,129.62,15144.0,121.5728,121.5916,121.526,121.5447,15144.0
2018-08-06 13:00:00,129.62,129.62,129.48,129.48,19465.0,121.5447,121.5447,121.4134,121.4134,19465.0
2018-08-06 13:10:00,129.48,129.62,129.46,129.58,18598.0,121.4134,121.5447,121.3947,121.5072,18598.0
2018-08-06 13:20:00,129.62,129.62,129.42,129.42,15978.0,121.5447,121.5447,121.3572,121.3572,15978.0
2018-08-06 13:30:00,129.43,129.44,129.25,129.26,19546.0,121.3665,121.3759,121.1978,121.2071,19546.0
2018-08-06 13:40:00,129.26,129.27,129.05,129.07,23890.0,121.2071,121.2165,121.0102,121.029,23890.0
2018-08-06 13:50:00,129.07,129.31,129.05,129.17,17823.0,121.029,121.254,121.0102,121.1227,17823.0
2018-08-06 14:00:00,129.16,129.3,129.16,129.27,17332.0,121.1134,121.2446,121.1134,121.2165,17332.0
2018-08-06 14:10:00,129.29,129.49,129.29,129.44,32310.0,121.2353,121.4228,121.2353,121.3759,32310.0
2018-08-06 14:20:00,129.47,129.51,129.27,129.36,58614.0,121.4041,121.4416,121.2165,121.3009,58614.0
2018-08-06 14:30:00,129.36,129.36,128.99,129.05,54342.0,121.3009,121.3009,120.954,121.0102,54342.0
2018-08-06 14:40:00,129.07,129.22,129.01,129.02,35386.0,121.029,121.1696,120.9727,120.9821,35386.0
2018-08-06 14:50:00,129.03,129.03,128.9,128.94,25354.0,120.9915,120.9915,120.8696,120.9071,25354.0
2018-08-06 15:00:00,128.96,128.96,128.8,128.8,31297.0,120.9258,120.9258,120.7758,120.7758,31297.0
2018-08-06 15:10:00,128.8,128.87,128.69,128.86,48487.0,120.7758,120.8414,120.6727,120.8321,48487.0
2018-08-06 15:20:00,128.87,129.0,128.84,128.89,66153.0,120.8414,120.9633,120.8133,120.8602,66153.0
2018-08-06 15:30:00,128.9,128.97,128.77,128.9,57151.0,120.8696,120.9352,120.7477,120.8696,57151.0
2018-08-06 15:40:00,128.88,128.89,128.72,128.72,72573.0,120.8508,120.8602,120.7008,120.7008,72573.0
2018-08-06 15:50:00,128.72,128.88,128.72,128.81,162544.0,120.7008,120.8508,120.7008,120.7852,162544.0
2018-08-07 09:30:00,128.0,128.66,127.9,128.47,52423.0,120.0256,120.6445,119.9319,120.4664,52423.0
2018-08-07 09:40:00,128.54,129.36,127.86,129.33,28691.0,120.532,121.3009,119.8944,121.2728,28691.0
2018-08-07 09:50:00,129.33,129.63,129.03,129.08,18824.0,121.2728,121.5541,120.9915,121.0384,18824.0
2018-08-07 10:00:00,129.07,129.23,128.84,129.03,24908.0,121.029,121.179,120.8133,120.9915,24908.0
2018-08-07 10:10:00,129.03,129.08,128.73,128.85,20381.0,120.9915,121.0384,120.7102,120.8227,20381.0
2018-08-07 10:20:00,128.82,128.99,128.61,128.78,18191.0,120.7946,120.954,120.5976,120.757,18191.0
2018-08-07 10:30:00,128.8,128.82,128.19,128.25,35205.0,120.7758,120.7946,120.2038,120.2601,35205.0
2018-08-07 10:40:00,128.24,128.4,128.2,128.4,34216.0,120.2507,120.4007,120.2132,120.4007,34216.0
2018-08-07 10:50:00,128.39,128.4,128.08,128.4,41232.0,120.3913,120.4007,120.1007,120.4007,41232.0
2018-08-07 11:00:00,128.36,128.95,128.29,128.94,28140.0,120.3632,120.9165,120.2976,120.9071,28140.0
2018-08-07 11:10:00,128.99,129.07,128.82,129.0,13845.0,120.954,121.029,120.7946,120.9633,13845.0
2018-08-07 11:20:00,129.0,129.0,128.82,128.89,35621.0,120.9633,120.9633,120.7946,120.8602,35621.0
2018-08-07 11:30:00,128.88,129.13,128.83,129.08,12226.0,120.8508,121.0852,120.8039,121.0384,12226.0
2018-08-07 11:40:00,129.06,129.36,129.06,129.24,11780.0,121.0196,121.3009,121.0196,121.1884,11780.0
2018-08-07 11:50:00,129.33,129.49,129.25,129.3,11930.0,121.2728,121.4228,121.1978,121.2446,11930.0
2018-08-07 12:00:00,129.32,129.34,129.15,129.19,26757.0,121.2634,121.2822,121.104,121.1415,26757.0
2018-08-07 12:10:00,129.15,129.2,129.05,129.17,8449.0,121.104,121.1509,121.0102,121.1227,8449.0
2018-08-07 12:20:00,129.15,129.26,129.12,129.12,5337.0,121.104,121.2071,121.0759,121.0759,5337.0
2018-08-07 12:30:00,129.13,129.19,129.12,129.17,7631.0,121.0852,121.1415,121.0759,121.1227,7631.0
2018-08-07 12:40:00,129.19,129.27,129.14,129.25,6570.0,121.1415,121.2165,121.0946,121.1978,6570.0
2018-08-07 12:50:00,129.27,129.28,129.09,129.15,8863.0,121.2165,121.2259,121.0477,121.104,8863.0
2018-08-07 13:00:00,129.16,129.21,129.09,129.16,7901.0,121.1134,121.1603,121.0477,121.1134,7901.0
2018-08-07 13:10:00,129.18,129.35,129.18,129.34,10570.0,121.1321,121.2915,121.1321,121.2822,10570.0
2018-08-07 13:20:00,129.34,129.41,129.31,129.41,7688.0,121.2822,121.3478,121.254,121.3478,7688.0
2018-08-07 13:30:00,129.41,129.41,129.27,129.34,8287.0,121.3478,121.3478,121.2165,121.2822,8287.0
2018-08-07 13:40:00,129.34,129.38,129.22,129.38,7500.0,121.2822,121.3197,121.1696,121.3197,7500.0
2018-08-07 13:50:00,129.37,129.41,129.32,129.39,6476.0,121.3103,121.3478,121.2634,121.329,6476.0
2018-08-07 14:00:00,129.36,129.44,129.29,129.29,14276.0,121.3009,121.3759,121.2353,121.2353,14276.0
2018-08-07 14:10:00,129.29,129.37,129.29,129.33,10301.0,121.2353,121.3103,121.2353,121.2728,10301.0
2018-08-07 14:20:00,129.34,129.39,129.29,129.37,9052.0,121.2822,121.329,121.2353,121.3103,9052.0
2018-08-07 14:30:00,129.4,129.42,129.3,129.34,10555.0,121.3384,121.3572,121.2446,121.2822,10555.0
2018-08-07 14:40:00,129.34,129.53,129.33,129.49,10635.0,121.2822,121.4603,121.2728,121.4228,10635.0
2018-08-07 14:50:00,129.49,129.49,129.39,129.41,12031.0,121.4228,121.4228,121.329,121.3478,12031.0
2018-08-07 15:00:00,129.41,129.45,129.35,129.4,11290.0,121.3478,121.3853,121.2915,121.3384,11290.0
2018-08-07 15:10:00,129.39,129.57,129.37,129.52,9859.0,121.329,121.4978,121.3103,121.4509,9859.0
2018-08-07 15:20:00,129.52,129.56,129.47,129.54,16278.0,121.4509,121.4885,121.4041,121.4697,16278.0
2018-08-07 15:30:00,129.52,129.52,129.42,129.47,16660.0,121.4509,121.4509,121.3572,121.4041,16660.0
2018-08-07 15:40:00,129.47,129.57,129.47,129.55,28895.0,121.4041,121.4978,121.4041,121.4791,28895.0
2018-08-07 15:50:00,129.55,129.58,129.42,129.44,63931.0,121.4791,121.5072,121.3572,121.3759,63931.0
2018-08-08 09:30:00,130.04,130.61,129.73,130.24,61195.0,121.9385,122.473,121.6479,122.1261,61195.0
2018-08-08 09:40:00,130.19,130.52,130.13,130.26,16233.0,122.0792,122.3886,122.0229,122.1448,16233.0
2018-08-08 09:50:00,130.24,130.43,130.12,130.21,26951.0,122.1261,122.3043,122.0136,122.098,26951.0
2018-08-08 10:00:00,130.21,130.26,129.46,129.73,86059.0,122.098,122.1448,121.3947,121.6479,86059.0
2018-08-08 10:10:00,129.71,129.96,129.69,129.71,17562.0,121.6291,121.8635,121.6104,121.6291,17562.0
2018-08-08 10:20:00,129.69,129.69,129.32,129.45,74258.0,121.6104,121.6104,121.2634,121.3853,74258.0
2018-08-08 10:30:00,129.43,129.77,129.36,129.56,44859.0,121.3665,121.6854,121.3009,121.4885,44859.0
2018-08-08 10:40:00,129.56,129.61,129.35,129.59,40512.0,121.4885,121.5353,121.2915,121.5166,40512.0
2018-08-08 10:50:00,129.59,129.63,129.38,129.53,65484.0,121.5166,121.5541,121.3197,121.4603,65484.0
2018-08-08 11:00:00,129.52,129.52,129.29,129.31,23069.0,121.4509,121.4509,121.2353,121.254,23069.0
2018-08-08 11:10:00,129.32,129.35,129.1,129.29,43581.0,121.2634,121.2915,121.0571,121.2353,43581.0
2018-08-08 11:20:00,129.28,129.28,128.97,129.23,19071.0,121.2259,121.2259,120.9352,121.179,19071.0
2018-08-08 11:30:00,129.24,129.24,128.77,128.81,19439.0,121.1884,121.1884,120.7477,120.7852,19439.0
2018-08-08 11:40:00,128.82,128.92,128.79,128.91,17934.0,120.7946,120.8883,120.7664,120.8789,17934.0
2018-08-08 11:50:00,128.9,128.97,128.75,128.87,16535.0,120.8696,120.9352,120.7289,120.8414,16535.0
2018-08-08 12:00:00,128.86,128.94,128.79,128.81,12153.0,120.8321,120.9071,120.7664,120.7852,12153.0
2018-08-08 12:10:00,128.83,128.83,128.55,128.55,13867.0,120.8039,120.8039,120.5414,120.5414,13867.0
2018-08-08 12:20:00,128.55,128.69,128.5,128.62,16018.0,120.5414,120.6727,120.4945,120.607,16018.0
2018-08-08 12:30:00,128.61,128.65,128.5,128.65,24687.0,120.5976,120.6351,120.4945,120.6351,24687.0
2018-08-08 12:40:00,128.67,128.68,128.46,128.53,35347.0,120.6539,120.6633,120.457,120.5226,35347.0
2018-08-08 12:50:00,128.53,128.53,128.44,128.44,5789.0,120.5226,120.5226,120.4382,120.4382,5789.0
2018-08-08 13:00:00,128.46,128.48,128.38,128.45,15930.0,120.457,120.4757,120.382,120.4476,15930.0
2018-08-08 13:10:00,128.47,128.59,128.44,128.59,11526.0,120.4664,120.5789,120.4382,120.5789,11526.0
2018-08-08 13:20:00,128.61,128.73,128.56,128.6,40393.0,120.5976,120.7102,120.5508,120.5883,40393.0
2018-08-08 13:30:00,128.6,128.66,128.39,128.39,17693.0,120.5883,120.6445,120.3913,120.3913,17693.0
2018-08-08 13:40:00,128.39,128.43,128.28,128.32,43937.0,120.3913,120.4288,120.2882,120.3257,43937.0
2018-08-08 13:50:00,128.31,128.57,128.3,128.48,25533.0,120.3163,120.5601,120.3069,120.4757,25533.0
2018-08-08 14:00:00,128.49,128.55,128.44,128.45,13095.0,120.4851,120.5414,120.4382,120.4476,13095.0
2018-08-08 14:10:00,128.44,128.44,128.23,128.3,29571.0,120.4382,120.4382,120.2413,120.3069,29571.0
2018-08-08 14:20:00,128.31,128.35,128.26,128.35,20338.0,120.3163,120.3538,120.2694,120.3538,20338.0
2018-08-08 14:30:00,128.39,128.45,128.35,128.37,17677.0,120.3913,120.4476,120.3538,120.3726,17677.0
2018-08-08 14:40:00,128.38,128.44,128.38,128.39,21679.0,120.382,120.4382,120.382,120.3913,21679.0
2018-08-08 14:50:00,128.39,128.4,128.35,128.38,18704.0,120.3913,120.4007,120.3538,120.382,18704.0
2018-08-08 15:00:00,128.37,128.63,128.36,128.52,32947.0,120.3726,120.6164,120.3632,120.5132,32947.0
2018-08-08 15:10:00,128.58,128.65,128.49,128.55,43977.0,120.5695,120.6351,120.4851,120.5414,43977.0
2018-08-08 15:20:00,128.57,128.61,128.47,128.5,38108.0,120.5601,120.5976,120.4664,120.4945,38108.0
2018-08-08 15:30:00,128.51,128.53,128.4,128.42,50372.0,120.5039,120.5226,120.4007,120.4195,50372.0
2018-08-08 15:40:00,128.43,128.51,128.32,128.39,52054.0,120.4288,120.5039,120.3257,120.3913,52054.0
2018-08-08 15:50:00,128.39,128.44,128.26,128.31,118887.0,120.3913,120.4382,120.2694,120.3163,118887.0
2018-08-09 09:30:00,128.5,128.5,127.15,127.7,44075.0,120.4945,120.4945,119.2286,119.7443,44075.0
2018-08-09 09:40:00,127.71,128.27,127.65,128.2,12730.0,119.7537,120.2788,119.6974,120.2132,12730.0
2018-08-09 09:50:00,128.2,128.47,128.09,128.12,29691.0,120.2132,120.4664,120.11,120.1382,29691.0
2018-08-09 10:00:00,128.12,128.6,128.08,128.3,57251.0,120.1382,120.5883,120.1007,120.3069,57251.0
2018-08-09 10:10:00,128.3,128.3,128.03,128.1,71661.0,120.3069,120.3069,120.0538,120.1194,71661.0
2018-08-09 10:20:00,128.1,128.38,128.03,128.35,47218.0,120.1194,120.382,120.0538,120.3538,47218.0
2018-08-09 10:30:00,128.37,128.42,128.16,128.26,19446.0,120.3726,120.4195,120.1757,120.2694,19446.0
2018-08-09 10:40:00,128.29,128.45,128.14,128.27,16925.0,120.2976,120.4476,120.1569,120.2788,16925.0
2018-08-09 10:50:00,128.26,128.37,128.21,128.27,31455.0,120.2694,120.3726,120.2226,120.2788,31455.0
2018-08-09 11:00:00,128.3,128.53,128.24,128.37,65116.0,120.3069,120.5226,120.2507,120.3726,65116.0
2018-08-09 11:10:00,128.4,128.53,128.32,128.43,18129.0,120.4007,120.5226,120.3257,120.4288,18129.0
2018-08-09 11:20:00,128.44,128.47,128.3,128.43,18152.0,120.4382,120.4664,120.3069,120.4288,18152.0
2018-08-09 11:30:00,128.4,128.5,128.31,128.34,12550.0,120.4007,120.4945,120.3163,120.3445,12550.0
2018-08-09 11:40:00,128.38,128.45,128.08,128.19,20679.0,120.382,120.4476,120.1007,120.2038,20679.0
2018-08-09 11:50:00,128.19,128.3,128.07,128.15,17148.0,120.2038,120.3069,120.0913,120.1663,17148.0
2018-08-09 12:00:00,128.15,128.26,128.05,128.15,18464.0,120.1663,120.2694,120.0725,120.1663,18464.0
2018-08-09 12:10:00,128.18,128.26,128.17,128.18,12100.0,120.1944,120.2694,120.185,120.1944,12100.0
2018-08-09 12:20:00,128.21,128.31,128.17,128.22,19792.0,120.2226,120.3163,120.185,120.2319,19792.0
2018-08-09 12:30:00,128.24,128.29,128.21,128.25,12206.0,120.2507,120.2976,120.2226,120.2601,12206.0
2018-08-09 12:40:00,128.31,128.47,128.29,128.44,12141.0,120.3163,120.4664,120.2976,120.4382,12141.0
2018-08-09 12:50:00,128.44,128.54,128.33,128.38,26837.0,120.4382,120.532,120.3351,120.382,26837.0
2018-08-09 13:00:00,128.36,128.37,128.26,128.29,6371.0,120.3632,120.3726,120.2694,120.2976,6371.0
2018-08-09 13:10:00,128.29,128.31,128.22,128.3,4811.0,120.2976,120.3163,120.2319,120.3069,4811.0
2018-08-09 13:20:00,128.3,128.38,128.24,128.37,14472.0,120.3069,120.382,120.2507,120.3726,14472.0
2018-08-09 13:30:00,128.37,128.37,128.23,128.37,8277.0,120.3726,120.3726,120.2413,120.3726,8277.0
2018-08-09 13:40:00,128.34,128.46,128.26,128.33,16866.0,120.3445,120.457,120.2694,120.3351,16866.0
2018-08-09 13:50:00,128.34,128.44,128.31,128.44,11898.0,120.3445,120.4382,120.3163,120.4382,11898.0
2018-08-09 14:00:00,128.41,128.5,128.33,128.39,15569.0,120.4101,120.4945,120.3351,120.3913,15569.0
2018-08-09 14:10:00,128.36,128.45,128.35,128.43,8069.0,120.3632,120.4476,120.3538,120.4288,8069.0
2018-08-09 14:20:00,128.44,128.51,128.39,128.5,78925.0,120.4382,120.5039,120.3913,120.4945,78925.0
2018-08-09 14:30:00,128.5,128.53,128.45,128.47,31110.0,120.4945,120.5226,120.4476,120.4664,31110.0
2018-08-09 14:40:00,128.47,128.51,128.43,128.49,16598.0,120.4664,120.5039,120.4288,120.4851,16598.0
2018-08-09 14:50:00,128.49,128.51,128.41,128.41,10921.0,120.4851,120.5039,120.4101,120.4101,10921.0
2018-08-09 15:00:00,128.41,128.47,128.25,128.32,21667.0,120.4101,120.4664,120.2601,120.3257,21667.0
2018-08-09 15:10:00,128.32,128.35,128.27,128.3,12552.0,120.3257,120.3538,120.2788,120.3069,12552.0
2018-08-09 15:20:00,128.31,128.39,128.29,128.36,20426.0,120.3163,120.3913,120.2976,120.3632,20426.0
2018-08-09 15:30:00,128.36,128.42,128.35,128.4,28660.0,120.3632,120.4195,120.3538,120.4007,28660.0
2018-08-09 15:40:00,128.39,128.45,128.2,128.22,69820.0,120.3913,120.4476,120.2132,120.2319,69820.0
2018-08-09 15:50:00,128.22,128.27,128.09,128.19,100436.0,120.2319,120.2788,120.11,120.2038,100436.0
2018-08-10 09:30:00,127.91,127.96,127.54,127.63,34386.0,119.9412,119.9881,119.5943,119.6787,34386.0
2018-08-10 09:40:00,127.59,128.12,127.55,128.07,15648.0,119.6412,120.1382,119.6037,120.0913,15648.0
2018-08-10 09:50:00,128.1,128.2,127.95,128.16,19049.0,120.1194,120.2132,119.9788,120.1757,19049.0
2018-08-10 10:00:00,128.12,128.13,127.64,127.71,29211.0,120.1382,120.1475,119.6881,119.7537,29211.0
2018-08-10 10:10:00,127.74,127.92,127.68,127.83,17225.0,119.7818,119.9506,119.7256,119.8662,17225.0
2018-08-10 10:20:00,127.85,127.85,127.49,127.66,21258.0,119.885,119.885,119.5474,119.7068,21258.0
2018-08-10 10:30:00,127.63,127.72,127.17,127.25,36918.0,119.6787,119.7631,119.2473,119.3224,36918.0
2018-08-10 10:40:00,127.26,127.51,127.24,127.46,30219.0,119.3317,119.5662,119.313,119.5193,30219.0
2018-08-10 10:50:00,127.4,127.71,127.33,127.68,7611.0,119.463,119.7537,119.3974,119.7256,7611.0
2018-08-10 11:00:00,127.76,127.78,127.55,127.67,18398.0,119.8006,119.8193,119.6037,119.7162,18398.0
2018-08-10 11:10:00,127.67,127.8,127.59,127.59,32062.0,119.7162,119.8381,119.6412,119.6412,32062.0
2018-08-10 11:20:00,127.6,127.88,127.46,127.84,57588.0,119.6506,119.9131,119.5193,119.8756,57588.0
2018-08-10 11:30:00,127.84,128.09,127.84,128.03,15329.0,119.8756,120.11,119.8756,120.0538,15329.0
2018-08-10 11:40:00,128.05,128.1,127.98,128.06,9530.0,120.0725,120.1194,120.0069,120.0819,9530.0
2018-08-10 11:50:00,128.08,128.3,127.98,128.05,17146.0,120.1007,120.3069,120.0069,120.0725,17146.0
2018-08-10 12:00:00,128.01,128.11,127.96,128.05,6564.0,120.035,120.1288,119.9881,120.0725,6564.0
2018-08-10 12:10:00,128.06,128.07,127.96,127.99,16875.0,120.0819,120.0913,119.9881,120.0163,16875.0
2018-08-10 12:20:00,128.0,128.05,127.96,127.97,6758.0,120.0256,120.0725,119.9881,119.9975,6758.0
2018-08-10 12:30:00,127.97,128.06,127.96,128.0,11118.0,119.9975,120.0819,119.9881,120.0256,11118.0
2018-08-10 12:40:00,127.98,128.09,127.96,127.97,7309.0,120.0069,120.11,119.9881,119.9975,7309.0
2018-08-10 12:50:00,127.97,128.03,127.95,128.0,8244.0,119.9975,120.0538,119.9788,120.0256,8244.0
2018-08-10 13:00:00,128.0,128.13,127.95,128.11,18376.0,120.0256,120.1475,119.9788,120.1288,18376.0
2018-08-10 13:10:00,128.08,128.19,128.05,128.05,5996.0,120.1007,120.2038,120.0725,120.0725,5996.0
2018-08-10 13:20:00,128.05,128.16,128.03,128.1,3400.0,120.0725,120.1757,120.0538,120.1194,3400.0
2018-08-10 13:30:00,128.12,128.13,127.94,127.94,7471.0,120.1382,120.1475,119.9694,119.9694,7471.0
2018-08-10 13:40:00,127.99,128.0,127.83,127.87,5654.0,120.0163,120.0256,119.8662,119.9037,5654.0
2018-08-10 13:50:00,127.87,127.94,127.87,127.89,5230.0,119.9037,119.9694,119.9037,119.9225,5230.0
2018-08-10 14:00:00,127.91,127.96,127.85,127.96,5096.0,119.9412,119.9881,119.885,119.9881,5096.0
2018-08-10 14:10:00,127.99,128.05,127.97,128.0,8147.0,120.0163,120.0725,119.9975,120.0256,8147.0
2018-08-10 14:20:00,128.01,128.01,127.77,127.77,11100.0,120.035,120.035,119.81,119.81,11100.0
2018-08-10 14:30:00,127.79,127.89,127.76,127.89,6517.0,119.8287,119.9225,119.8006,119.9225,6517.0
2018-08-10 14:40:00,127.88,127.95,127.87,127.91,7234.0,119.9131,119.9788,119.9037,119.9412,7234.0
2018-08-10 14:50:00,127.91,128.09,127.9,128.09,11319.0,119.9412,120.11,119.9319,120.11,11319.0
2018-08-10 15:00:00,128.06,128.07,127.94,127.96,10801.0,120.0819,120.0913,119.9694,119.9881,10801.0
2018-08-10 15:10:00,127.94,128.07,127.91,128.04,10077.0,119.9694,120.0913,119.9412,120.0631,10077.0
2018-08-10 15:20:00,128.04,128.26,128.04,128.13,19669.0,120.0631,120.2694,120.0631,120.1475,19669.0
2018-08-10 15:30:00,128.12,128.13,128.04,128.09,58624.0,120.1382,120.1475,120.0631,120.11,58624.0
2018-08-10 15:40:00,128.07,128.12,127.96,128.06,53597.0,120.0913,120.1382,119.9881,120.0819,53597.0
2018-08-10 15:50:00,128.05,128.33,128.05,128.17,161082.0,120.0725,120.3351,120.0725,120.185,161082.0
2018-08-13 09:30:00,128.23,129.21,128.23,128.77,30685.0,120.2413,121.1603,120.2413,120.7477,30685.0
2018-08-13 09:40:00,128.83,129.38,128.72,129.35,11348.0,120.8039,121.3197,120.7008,121.2915,11348.0
2018-08-13 09:50:00,129.38,129.5,128.81,128.87,80720.0,121.3197,121.4322,120.7852,120.8414,80720.0
2018-08-13 10:00:00,128.93,129.92,128.93,129.92,31022.0,120.8977,121.826,120.8977,121.826,31022.0
2018-08-13 10:10:00,129.8,130.04,129.73,129.75,45915.0,121.7135,121.9385,121.6479,121.6666,45915.0
2018-08-13 10:20:00,129.81,129.83,129.25,129.25,87521.0,121.7229,121.7416,121.1978,121.1978,87521.0
2018-08-13 10:30:00,129.23,129.56,129.2,129.48,22998.0,121.179,121.4885,121.1509,121.4134,22998.0
2018-08-13 10:40:00,129.49,129.49,128.92,129.0,22278.0,121.4228,121.4228,120.8883,120.9633,22278.0
2018-08-13 10:50:00,129.04,129.04,128.8,128.91,9206.0,121.0008,121.0008,120.7758,120.8789,9206.0
2018-08-13 11:00:00,128.91,128.98,128.56,128.72,17524.0,120.8789,120.9446,120.5508,120.7008,17524.0
2018-08-13 11:10:00,128.71,128.74,128.49,128.61,10719.0,120.6914,120.7195,120.4851,120.5976,10719.0
2018-08-13 11:20:00,128.64,128.66,128.47,128.55,6374.0,120.6258,120.6445,120.4664,120.5414,6374.0
2018-08-13 11:30:00,128.55,128.65,128.22,128.36,16984.0,120.5414,120.6351,120.2319,120.3632,16984.0
2018-08-13 11:40:00,128.34,128.47,128.3,128.47,4834.0,120.3445,120.4664,120.3069,120.4664,4834.0
2018-08-13 11:50:00,128.45,128.74,128.45,128.61,8494.0,120.4476,120.7195,120.4476,120.5976,8494.0
2018-08-13 12:00:00,128.6,128.6,128.45,128.48,3918.0,120.5883,120.5883,120.4476,120.4757,3918.0
2018-08-13 12:10:00,128.5,128.67,128.5,128.6,5788.0,120.4945,120.6539,120.4945,120.5883,5788.0
2018-08-13 12:20:00,128.57,128.69,128.47,128.51,5860.0,120.5601,120.6727,120.4664,120.5039,5860.0
2018-08-13 12:30:00,128.55,128.68,128.54,128.56,2900.0,120.5414,120.6633,120.532,120.5508,2900.0
2018-08-13 12:40:00,128.58,128.6,128.47,128.49,2130.0,120.5695,120.5883,120.4664,120.4851,2130.0
2018-08-13 12:50:00,128.51,128.51,128.32,128.35,6815.0,120.5039,120.5039,120.3257,120.3538,6815.0
2018-08-13 13:00:00,128.33,128.33,128.16,128.29,5352.0,120.3351,120.3351,120.1757,120.2976,5352.0
2018-08-13 13:10:00,128.3,128.37,128.21,128.37,9414.0,120.3069,120.3726,120.2226,120.3726,9414.0
2018-08-13 13:20:00,128.35,128.41,128.29,128.41,4070.0,120.3538,120.4101,120.2976,120.4101,4070.0
2018-08-13 13:30:00,128.42,128.55,128.39,128.39,8036.0,120.4195,120.5414,120.3913,120.3913,8036.0
2018-08-13 13:40:00,128.39,128.51,128.38,128.39,6365.0,120.3913,120.5039,120.382,120.3913,6365.0
2018-08-13 13:50:00,128.37,128.55,128.37,128.46,6542.0,120.3726,120.5414,120.3726,120.457,6542.0
2018-08-13 14:00:00,128.51,128.73,128.51,128.65,4101.0,120.5039,120.7102,120.5039,120.6351,4101.0
2018-08-13 14:10:00,128.66,128.72,128.65,128.65,4046.0,120.6445,120.7008,120.6351,120.6351,4046.0
2018-08-13 14:20:00,128.65,128.72,128.63,128.67,12372.0,120.6351,120.7008,120.6164,120.6539,12372.0
2018-08-13 14:30:00,128.7,128.7,128.43,128.47,8268.0,120.682,120.682,120.4288,120.4664,8268.0
2018-08-13 14:40:00,128.46,128.48,128.43,128.46,4012.0,120.457,120.4757,120.4288,120.457,4012.0
2018-08-13 14:50:00,128.44,128.44,128.31,128.39,8501.0,120.4382,120.4382,120.3163,120.3913,8501.0
2018-08-13 15:00:00,128.36,128.39,128.28,128.33,8324.0,120.3632,120.3913,120.2882,120.3351,8324.0
2018-08-13 15:10:00,128.32,128.5,128.32,128.44,8587.0,120.3257,120.4945,120.3257,120.4382,8587.0
2018-08-13 15:20:00,128.44,128.5,128.38,128.4,8281.0,120.4382,120.4945,120.382,120.4007,8281.0
2018-08-13 15:30:00,128.4,128.58,128.38,128.57,9570.0,120.4007,120.5695,120.382,120.5601,9570.0
2018-08-13 15:40:00,128.57,128.67,128.54,128.58,33856.0,120.5601,120.6539,120.532,120.5695,33856.0
2018-08-13 15:50:00,128.56,128.81,128.52,128.65,123901.0,120.5508,120.7852,120.5132,120.6351,123901.0
2018-08-14 09:30:00,129.21,130.29,129.15,129.92,33154.0,121.1603,122.173,121.104,121.826,33154.0
2018-08-14 09:40:00,129.94,129.94,129.3,129.31,27031.0,121.8448,121.8448,121.2446,121.254,27031.0
2018-08-14 09:50:00,129.29,129.61,129.1,129.39,17005.0,121.2353,121.5353,121.0571,121.329,17005.0
2018-08-14 10:00:00,129.36,129.44,128.95,128.95,32480.0,121.3009,121.3759,120.9165,120.9165,32480.0
2018-08-14 10:10:00,129.01,129.41,128.95,129.28,22844.0,120.9727,121.3478,120.9165,121.2259,22844.0
2018-08-14 10:20:00,129.35,129.73,129.16,129.25,22109.0,121.2915,121.6479,121.1134,121.1978,22109.0
2018-08-14 10:30:00,129.21,129.74,129.19,129.63,19778.0,121.1603,121.6572,121.1415,121.5541,19778.0
2018-08-14 10:40:00,129.63,129.67,129.52,129.6,10468.0,121.5541,121.5916,121.4509,121.526,10468.0
2018-08-14 10:50:00,129.62,129.84,129.51,129.78,17602.0,121.5447,121.751,121.4416,121.6947,17602.0
2018-08-14 11:00:00,129.79,129.94,129.71,129.94,9605.0,121.7041,121.8448,121.6291,121.8448,9605.0
2018-08-14 11:10:00,130.0,130.1,129.9,129.9,10754.0,121.901,121.9948,121.8073,121.8073,10754.0
2018-08-14 11:20:00,129.91,130.22,129.9,130.16,7226.0,121.8166,122.1073,121.8073,122.0511,7226.0
2018-08-14 11:30:00,130.19,130.21,129.98,130.1,12093.0,122.0792,122.098,121.8823,121.9948,12093.0
2018-08-14 11:40:00,130.12,130.13,129.87,130.13,16404.0,122.0136,122.0229,121.7791,122.0229,16404.0
2018-08-14 11:50:00,130.13,130.22,130.02,130.02,12975.0,122.0229,122.1073,121.9198,121.9198,12975.0
2018-08-14 12:00:00,130.0,130.23,130.0,130.11,10606.0,121.901,122.1167,121.901,122.0042,10606.0
2018-08-14 12:10:00,130.13,130.19,130.08,130.08,7765.0,122.0229,122.0792,121.9761,121.9761,7765.0
2018-08-14 12:20:00,130.09,130.15,130.05,130.06,6992.0,121.9854,122.0417,121.9479,121.9573,6992.0
2018-08-14 12:30:00,130.06,130.09,130.0,130.06,12166.0,121.9573,121.9854,121.901,121.9573,12166.0
2018-08-14 12:40:00,130.08,130.09,130.02,130.05,4975.0,121.9761,121.9854,121.9198,121.9479,4975.0
2018-08-14 12:50:00,130.05,130.06,129.79,129.79,13763.0,121.9479,121.9573,121.7041,121.7041,13763.0
2018-08-14 13:00:00,129.79,130.02,129.79,129.98,10648.0,121.7041,121.9198,121.7041,121.8823,10648.0
2018-08-14 13:10:00,129.97,130.16,129.97,130.11,16007.0,121.8729,122.0511,121.8729,122.0042,16007.0
2018-08-14 13:20:00,130.13,130.13,130.06,130.1,3041.0,122.0229,122.0229,121.9573,121.9948,3041.0
2018-08-14 13:30:00,130.1,130.13,129.97,130.0,21317.0,121.9948,122.0229,121.8729,121.901,21317.0
2018-08-14 13:40:00,130.02,130.03,129.89,129.94,9395.0,121.9198,121.9292,121.7979,121.8448,9395.0
2018-08-14 13:50:00,129.92,130.02,129.86,130.01,9378.0,121.826,121.9198,121.7698,121.9104,9378.0
2018-08-14 14:00:00,130.02,130.03,129.87,129.9,9656.0,121.9198,121.9292,121.7791,121.8073,9656.0
2018-08-14 14:10:00,129.92,129.97,129.88,129.91,7717.0,121.826,121.8729,121.7885,121.8166,7717.0
2018-08-14 14:20:00,129.9,129.94,129.77,129.87,7930.0,121.8073,121.8448,121.6854,121.7791,7930.0
2018-08-14 14:30:00,129.87,129.87,129.63,129.64,45255.0,121.7791,121.7791,121.5541,121.5635,45255.0
2018-08-14 14:40:00,129.67,129.75,129.63,129.71,14307.0,121.5916,121.6666,121.5541,121.6291,14307.0
2018-08-14 14:50:00,129.71,130.01,129.71,129.94,25989.0,121.6291,121.9104,121.6291,121.8448,25989.0
2018-08-14 15:00:00,129.96,130.07,129.91,129.93,16036.0,121.8635,121.9667,121.8166,121.8354,16036.0
2018-08-14 15:10:00,129.92,129.96,129.87,129.96,15949.0,121.826,121.8635,121.7791,121.8635,15949.0
2018-08-14 15:20:00,129.97,130.0,129.89,130.0,44289.0,121.8729,121.901,121.7979,121.901,44289.0
2018-08-14 15:30:00,129.99,130.02,129.96,130.0,30254.0,121.8917,121.9198,121.8635,121.901,30254.0
2018-08-14 15:40:00,130.0,130.05,129.92,129.93,46933.0,121.901,121.9479,121.826,121.8354,46933.0
2018-08-14 15:50:00,129.94,130.09,129.9,130.01,78885.0,121.8448,121.9854,121.8073,121.9104,78885.0
2018-08-15 09:30:00,129.67,130.46,128.92,130.46,39270.0,121.5916,122.3324,120.8883,122.3324,39270.0
2018-08-15 09:40:00,130.37,130.67,129.91,129.96,56411.0,122.248,122.5293,121.8166,121.8635,56411.0
2018-08-15 09:50:00,129.92,130.06,129.83,129.94,57090.0,121.826,121.9573,121.7416,121.8448,57090.0
2018-08-15 10:00:00,129.98,130.0,129.58,129.7,17650.0,121.8823,121.901,121.5072,121.6197,17650.0
2018-08-15 10:10:00,129.68,129.84,129.56,129.84,21670.0,121.601,121.751,121.4885,121.751,21670.0
2018-08-15 10:20:00,129.83,130.02,129.77,129.83,17376.0,121.7416,121.9198,121.6854,121.7416,17376.0
2018-08-15 10:30:00,129.77,130.19,129.77,130.15,20164.0,121.6854,122.0792,121.6854,122.0417,20164.0
2018-08-15 10:40:00,130.17,130.7,130.17,130.47,22736.0,122.0604,122.5574,122.0604,122.3418,22736.0
2018-08-15 10:50:00,130.44,130.52,130.27,130.49,16481.0,122.3136,122.3886,122.1542,122.3605,16481.0
2018-08-15 11:00:00,130.43,130.7,130.43,130.65,13269.0,122.3043,122.5574,122.3043,122.5105,13269.0
2018-08-15 11:10:00,130.71,130.77,130.55,130.75,19120.0,122.5668,122.6231,122.4168,122.6043,19120.0
2018-08-15 11:20:00,130.72,130.84,130.61,130.71,7832.0,122.5762,122.6887,122.473,122.5668,7832.0
2018-08-15 11:30:00,130.69,130.74,130.54,130.56,8154.0,122.5481,122.5949,122.4074,122.4262,8154.0
2018-08-15 11:40:00,130.53,130.56,130.5,130.55,15352.0,122.398,122.4262,122.3699,122.4168,15352.0
2018-08-15 11:50:00,130.56,130.6,130.37,130.59,20753.0,122.4262,122.4637,122.248,122.4543,20753.0
2018-08-15 12:00:00,130.57,130.64,130.44,130.52,19565.0,122.4355,122.5012,122.3136,122.3886,19565.0
2018-08-15 12:10:00,130.48,130.67,130.48,130.62,18057.0,122.3511,122.5293,122.3511,122.4824,18057.0
2018-08-15 12:20:00,130.62,130.62,130.51,130.56,17745.0,122.4824,122.4824,122.3793,122.4262,17745.0
2018-08-15 12:30:00,130.58,130.72,130.58,130.69,16125.0,122.4449,122.5762,122.4449,122.5481,16125.0
2018-08-15 12:40:00,130.7,130.72,130.54,130.56,15386.0,122.5574,122.5762,122.4074,122.4262,15386.0
2018-08-15 12:50:00,130.57,130.58,130.31,130.43,20136.0,122.4355,122.4449,122.1917,122.3043,20136.0
2018-08-15 13:00:00,130.45,130.48,130.39,130.43,17055.0,122.323,122.3511,122.2667,122.3043,17055.0
2018-08-15 13:10:00,130.42,130.44,130.25,130.27,13401.0,122.2949,122.3136,122.1355,122.1542,13401.0
2018-08-15 13:20:00,130.26,130.26,130.05,130.11,17961.0,122.1448,122.1448,121.9479,122.0042,17961.0
2018-08-15 13:30:00,130.12,130.14,129.97,130.01,18387.0,122.0136,122.0323,121.8729,121.9104,18387.0
2018-08-15 13:40:00,130.02,130.1,129.78,129.81,18876.0,121.9198,121.9948,121.6947,121.7229,18876.0
2018-08-15 13:50:00,129.81,129.83,129.68,129.72,17875.0,121.7229,121.7416,121.601,121.6385,17875.0
2018-08-15 14:00:00,129.72,129.75,129.49,129.51,25151.0,121.6385,121.6666,121.4228,121.4416,25151.0
2018-08-15 14:10:00,129.51,129.53,129.3,129.41,20335.0,121.4416,121.4603,121.2446,121.3478,20335.0
2018-08-15 14:20:00,129.39,129.4,129.07,129.17,32756.0,121.329,121.3384,121.029,121.1227,32756.0
2018-08-15 14:30:00,129.17,129.37,129.05,129.27,22030.0,121.1227,121.3103,121.0102,121.2165,22030.0
2018-08-15 14:40:00,129.32,129.32,129.03,129.08,28802.0,121.2634,121.2634,120.9915,121.0384,28802.0
2018-08-15 14:50:00,129.12,129.2,128.91,129.06,41420.0,121.0759,121.1509,120.8789,121.0196,41420.0
2018-08-15 15:00:00,129.06,129.3,129.05,129.16,35118.0,121.0196,121.2446,121.0102,121.1134,35118.0
2018-08-15 15:10:00,129.16,129.3,129.06,129.28,28292.0,121.1134,121.2446,121.0196,121.2259,28292.0
2018-08-15 15:20:00,129.26,129.46,129.25,129.46,45987.0,121.2071,121.3947,121.1978,121.3947,45987.0
2018-08-15 15:30:00,129.46,129.67,129.31,129.66,99381.0,121.3947,121.5916,121.254,121.5822,99381.0
2018-08-15 15:40:00,129.66,129.91,129.65,129.71,134963.0,121.5822,121.8166,121.5728,121.6291,134963.0
2018-08-15 15:50:00,129.67,129.74,129.51,129.64,150787.0,121.5916,121.6572,121.4416,121.5635,150787.0
2018-08-16 09:30:00,130.45,130.57,129.84,130.17,19694.0,122.323,122.4355,121.751,122.0604,19694.0
2018-08-16 09:40:00,130.04,130.04,129.45,129.56,17130.0,121.9385,121.9385,121.3853,121.4885,17130.0
2018-08-16 09:50:00,129.61,129.77,129.58,129.64,6464.0,121.5353,121.6854,121.5072,121.5635,6464.0
2018-08-16 10:00:00,129.67,130.26,129.66,129.8,28606.0,121.5916,122.1448,121.5822,121.7135,28606.0
2018-08-16 10:10:00,129.76,129.87,129.52,129.64,23134.0,121.676,121.7791,121.4509,121.5635,23134.0
2018-08-16 10:20:00,129.6,129.68,129.39,129.6,22108.0,121.526,121.601,121.329,121.526,22108.0
2018-08-16 10:30:00,129.61,129.64,129.36,129.4,15533.0,121.5353,121.5635,121.3009,121.3384,15533.0
2018-08-16 10:40:00,129.43,129.55,129.29,129.47,22324.0,121.3665,121.4791,121.2353,121.4041,22324.0
2018-08-16 10:50:00,129.51,129.56,129.38,129.5,14253.0,121.4416,121.4885,121.3197,121.4322,14253.0
2018-08-16 11:00:00,129.5,129.69,129.47,129.61,32530.0,121.4322,121.6104,121.4041,121.5353,32530.0
2018-08-16 11:10:00,129.62,129.83,129.53,129.83,59526.0,121.5447,121.7416,121.4603,121.7416,59526.0
2018-08-16 11:20:00,129.83,129.87,129.71,129.77,13369.0,121.7416,121.7791,121.6291,121.6854,13369.0
2018-08-16 11:30:00,129.77,129.86,129.7,129.75,15772.0,121.6854,121.7698,121.6197,121.6666,15772.0
2018-08-16 11:40:00,129.77,129.94,129.7,129.86,38812.0,121.6854,121.8448,121.6197,121.7698,38812.0
2018-08-16 11:50:00,129.87,129.88,129.67,129.83,42324.0,121.7791,121.7885,121.5916,121.7416,42324.0
2018-08-16 12:00:00,129.92,129.94,129.73,129.82,117652.0,121.826,121.8448,121.6479,121.7323,117652.0
2018-08-16 12:10:00,129.82,129.93,129.76,129.77,54305.0,121.7323,121.8354,121.676,121.6854,54305.0
2018-08-16 12:20:00,129.78,129.79,129.65,129.72,16976.0,121.6947,121.7041,121.5728,121.6385,16976.0
2018-08-16 12:30:00,129.68,129.69,129.44,129.5,18941.0,121.601,121.6104,121.3759,121.4322,18941.0
2018-08-16 12:40:00,129.49,129.49,129.28,129.29,15248.0,121.4228,121.4228,121.2259,121.2353,15248.0
2018-08-16 12:50:00,129.28,129.3,129.16,129.25,20907.0,121.2259,121.2446,121.1134,121.1978,20907.0
2018-08-16 13:00:00,129.25,129.43,129.24,129.3,25028.0,121.1978,121.3665,121.1884,121.2446,25028.0
2018-08-16 13:10:00,129.31,129.48,129.29,129.39,11542.0,121.254,121.4134,121.2353,121.329,11542.0
2018-08-16 13:20:00,129.4,129.59,129.32,129.48,35505.0,121.3384,121.5166,121.2634,121.4134,35505.0
2018-08-16 13:30:00,129.51,129.55,129.43,129.53,6667.0,121.4416,121.4791,121.3665,121.4603,6667.0
2018-08-16 13:40:00,129.53,129.63,129.48,129.49,8682.0,121.4603,121.5541,121.4134,121.4228,8682.0
2018-08-16 13:50:00,129.5,129.57,129.4,129.5,14590.0,121.4322,121.4978,121.3384,121.4322,14590.0
2018-08-16 14:00:00,129.54,129.63,129.43,129.5,18426.0,121.4697,121.5541,121.3665,121.4322,18426.0
2018-08-16 14:10:00,129.5,129.55,129.31,129.37,12487.0,121.4322,121.4791,121.254,121.3103,12487.0
2018-08-16 14:20:00,129.38,129.38,129.19,129.28,27645.0,121.3197,121.3197,121.1415,121.2259,27645.0
2018-08-16 14:30:00,129.26,129.32,129.18,129.23,26033.0,121.2071,121.2634,121.1321,121.179,26033.0
2018-08-16 14:40:00,129.23,129.3,129.22,129.26,21618.0,121.179,121.2446,121.1696,121.2071,21618.0
2018-08-16 14:50:00,129.27,129.29,129.03,129.05,35696.0,121.2165,121.2353,120.9915,121.0102,35696.0
2018-08-16 15:00:00,129.09,129.23,129.08,129.15,37565.0,121.0477,121.179,121.0384,121.104,37565.0
2018-08-16 15:10:00,129.15,129.24,129.03,129.04,25606.0,121.104,121.1884,120.9915,121.0008,25606.0
2018-08-16 15:20:00,129.06,129.12,129.02,129.05,27000.0,121.0196,121.0759,120.9821,121.0102,27000.0
2018-08-16 15:30:00,129.04,129.06,128.97,129.06,33604.0,121.0008,121.0196,120.9352,121.0196,33604.0
2018-08-16 15:40:00,129.05,129.05,128.92,129.0,48618.0,121.0102,121.0102,120.8883,120.9633,48618.0
2018-08-16 15:50:00,128.99,129.11,128.89,129.02,131264.0,120.954,121.0665,120.8602,120.9821,131264.0
2018-08-17 09:30:00,129.66,130.49,129.66,130.45,67870.0,121.5822,122.3605,121.5822,122.323,67870.0
2018-08-17 09:40:00,130.45,131.25,130.45,131.01,25505.0,122.323,123.0732,122.323,122.8481,25505.0
2018-08-17 09:50:00,130.99,131.01,130.58,130.64,14308.0,122.8294,122.8481,122.4449,122.5012,14308.0
2018-08-17 10:00:00,130.62,130.74,130.22,130.31,22386.0,122.4824,122.5949,122.1073,122.1917,22386.0
2018-08-17 10:10:00,130.3,130.42,130.04,130.35,22195.0,122.1823,122.2949,121.9385,122.2292,22195.0
2018-08-17 10:20:00,130.35,130.77,130.11,130.29,39475.0,122.2292,122.6231,122.0042,122.173,39475.0
2018-08-17 10:30:00,130.32,130.52,130.1,130.42,41211.0,122.2011,122.3886,121.9948,122.2949,41211.0
2018-08-17 10:40:00,130.42,130.52,130.17,130.5,41748.0,122.2949,122.3886,122.0604,122.3699,41748.0
2018-08-17 10:50:00,130.48,130.53,130.4,130.5,14828.0,122.3511,122.398,122.2761,122.3699,14828.0
2018-08-17 11:00:00,130.5,130.59,130.46,130.56,17300.0,122.3699,122.4543,122.3324,122.4262,17300.0
2018-08-17 11:10:00,130.56,130.61,130.44,130.46,23416.0,122.4262,122.473,122.3136,122.3324,23416.0
2018-08-17 11:20:00,130.52,130.54,130.36,130.36,16040.0,122.3886,122.4074,122.2386,122.2386,16040.0
2018-08-17 11:30:00,130.34,130.52,130.3,130.45,20332.0,122.2199,122.3886,122.1823,122.323,20332.0
2018-08-17 11:40:00,130.45,130.57,130.45,130.51,12440.0,122.323,122.4355,122.323,122.3793,12440.0
2018-08-17 11:50:00,130.53,130.62,130.49,130.6,39190.0,122.398,122.4824,122.3605,122.4637,39190.0
2018-08-17 12:00:00,130.62,131.46,130.61,131.45,34200.0,122.4824,123.2701,122.473,123.2607,34200.0
2018-08-17 12:10:00,131.47,131.69,131.02,131.02,23790.0,123.2795,123.4858,122.8575,122.8575,23790.0
2018-08-17 12:20:00,131.1,131.19,130.9,130.94,33579.0,122.9325,123.0169,122.745,122.7825,33579.0
2018-08-17 12:30:00,130.97,131.04,130.84,130.84,14827.0,122.8106,122.8762,122.6887,122.6887,14827.0
2018-08-17 12:40:00,130.85,130.95,130.81,130.84,25755.0,122.6981,122.7919,122.6606,122.6887,25755.0
2018-08-17 12:50:00,130.83,131.07,130.73,131.04,39397.0,122.6793,122.9044,122.5856,122.8762,39397.0
2018-08-17 13:00:00,131.05,131.21,131.05,131.09,20104.0,122.8856,123.0357,122.8856,122.9231,20104.0
2018-08-17 13:10:00,131.1,131.23,131.1,131.16,23642.0,122.9325,123.0544,122.9325,122.9888,23642.0
2018-08-17 13:20:00,131.17,131.32,131.1,131.1,12494.0,122.9981,123.1388,122.9325,122.9325,12494.0
2018-08-17 13:30:00,131.15,131.3,131.15,131.22,25491.0,122.9794,123.12,122.9794,123.045,25491.0
2018-08-17 13:40:00,131.24,131.33,131.23,131.26,11836.0,123.0638,123.1482,123.0544,123.0825,11836.0
2018-08-17 13:50:00,131.27,131.62,131.27,131.62,20766.0,123.0919,123.4201,123.0919,123.4201,20766.0
2018-08-17 14:00:00,131.64,131.88,131.61,131.7,17555.0,123.4389,123.6639,123.4107,123.4951,17555.0
2018-08-17 14:10:00,131.7,131.73,131.59,131.69,20142.0,123.4951,123.5233,123.392,123.4858,20142.0
2018-08-17 14:20:00,131.69,131.75,131.62,131.75,17202.0,123.4858,123.542,123.4201,123.542,17202.0
2018-08-17 14:30:00,131.77,131.82,131.67,131.68,21445.0,123.5608,123.6077,123.467,123.4764,21445.0
2018-08-17 14:40:00,131.71,131.81,131.71,131.73,18125.0,123.5045,123.5983,123.5045,123.5233,18125.0
2018-08-17 14:50:00,131.72,131.77,131.66,131.76,28900.0,123.5139,123.5608,123.4576,123.5514,28900.0
2018-08-17 15:00:00,131.77,131.77,131.59,131.67,22862.0,123.5608,123.5608,123.392,123.467,22862.0
2018-08-17 15:10:00,131.67,131.69,131.58,131.65,23737.0,123.467,123.4858,123.3826,123.4482,23737.0
2018-08-17 15:20:00,131.66,131.69,131.6,131.67,26775.0,123.4576,123.4858,123.4014,123.467,26775.0
2018-08-17 15:30:00,131.67,131.68,131.51,131.54,35884.0,123.467,123.4764,123.317,123.3451,35884.0
2018-08-17 15:40:00,131.54,131.64,131.54,131.63,52253.0,123.3451,123.4389,123.3451,123.4295,52253.0
2018-08-17 15:50:00,131.63,131.69,131.55,131.57,105912.0,123.4295,123.4858,123.3545,123.3732,105912.0
2018-08-20 09:30:00,131.59,132.0,131.57,131.83,62943.0,123.392,123.7764,123.3732,123.617,62943.0
2018-08-20 09:40:00,131.74,131.92,131.67,131.89,11270.0,123.5326,123.7014,123.467,123.6733,11270.0
2018-08-20 09:50:00,131.91,131.91,131.72,131.78,14107.0,123.692,123.692,123.5139,123.5701,14107.0
2018-08-20 10:00:00,131.84,132.33,131.77,132.31,18228.0,123.6264,124.0859,123.5608,124.0671,18228.0
2018-08-20 10:10:00,132.31,132.4,132.26,132.29,17928.0,124.0671,124.1515,124.0202,124.0484,17928.0
2018-08-20 10:20:00,132.27,132.34,132.15,132.26,34659.0,124.0296,124.0953,123.9171,124.0202,34659.0
2018-08-20 10:30:00,132.27,132.33,131.89,131.89,21505.0,124.0296,124.0859,123.6733,123.6733,21505.0
2018-08-20 10:40:00,131.85,131.89,131.42,131.54,16188.0,123.6358,123.6733,123.2326,123.3451,16188.0
2018-08-20 10:50:00,131.54,131.56,131.23,131.3,17895.0,123.3451,123.3639,123.0544,123.12,17895.0
2018-08-20 11:00:00,131.3,131.61,131.29,131.45,8767.0,123.12,123.4107,123.1107,123.2607,8767.0
2018-08-20 11:10:00,131.47,131.47,131.21,131.28,5596.0,123.2795,123.2795,123.0357,123.1013,5596.0
2018-08-20 11:20:00,131.26,131.74,131.25,131.54,39403.0,123.0825,123.5326,123.0732,123.3451,39403.0
2018-08-20 11:30:00,131.55,131.68,131.48,131.5,9488.0,123.3545,123.4764,123.2888,123.3076,9488.0
2018-08-20 11:40:00,131.54,131.58,131.44,131.54,7867.0,123.3451,123.3826,123.2513,123.3451,7867.0
2018-08-20 11:50:00,131.55,131.87,131.54,131.81,38670.0,123.3545,123.6545,123.3451,123.5983,38670.0
2018-08-20 12:00:00,131.9,131.95,131.8,131.85,23477.0,123.6827,123.7296,123.5889,123.6358,23477.0
2018-08-20 12:10:00,131.91,131.93,131.65,131.67,9126.0,123.692,123.7108,123.4482,123.467,9126.0
2018-08-20 12:20:00,131.7,131.77,131.65,131.72,4144.0,123.4951,123.5608,123.4482,123.5139,4144.0
2018-08-20 12:30:00,131.73,131.75,131.62,131.65,7665.0,123.5233,123.542,123.4201,123.4482,7665.0
2018-08-20 12:40:00,131.66,131.71,131.48,131.55,6932.0,123.4576,123.5045,123.2888,123.3545,6932.0
2018-08-20 12:50:00,131.54,131.58,131.49,131.58,4899.0,123.3451,123.3826,123.2982,123.3826,4899.0
2018-08-20 13:00:00,131.59,131.59,131.49,131.5,4302.0,123.392,123.392,123.2982,123.3076,4302.0
2018-08-20 13:10:00,131.5,131.59,131.49,131.5,6858.0,123.3076,123.392,123.2982,123.3076,6858.0
2018-08-20 13:20:00,131.5,131.54,131.47,131.51,4420.0,123.3076,123.3451,123.2795,123.317,4420.0
2018-08-20 13:30:00,131.47,131.49,131.37,131.37,8520.0,123.2795,123.2982,123.1857,123.1857,8520.0
2018-08-20 13:40:00,131.39,131.42,131.33,131.35,5035.0,123.2044,123.2326,123.1482,123.1669,5035.0
2018-08-20 13:50:00,131.33,131.33,131.21,131.22,15771.0,123.1482,123.1482,123.0357,123.045,15771.0
2018-08-20 14:00:00,131.21,131.3,131.21,131.24,17049.0,123.0357,123.12,123.0357,123.0638,17049.0
2018-08-20 14:10:00,131.22,131.26,131.14,131.17,8374.0,123.045,123.0825,122.97,122.9981,8374.0
2018-08-20 14:20:00,131.19,131.19,131.06,131.17,11358.0,123.0169,123.0169,122.895,122.9981,11358.0
2018-08-20 14:30:00,131.15,131.17,131.09,131.1,7086.0,122.9794,122.9981,122.9231,122.9325,7086.0
2018-08-20 14:40:00,131.11,131.25,131.08,131.22,29819.0,122.9419,123.0732,122.9138,123.045,29819.0
2018-08-20 14:50:00,131.22,131.51,131.22,131.39,70245.0,123.045,123.317,123.045,123.2044,70245.0
2018-08-20 15:00:00,131.43,131.45,131.39,131.44,28172.0,123.242,123.2607,123.2044,123.2513,28172.0
2018-08-20 15:10:00,131.47,131.47,131.34,131.34,11708.0,123.2795,123.2795,123.1576,123.1576,11708.0
2018-08-20 15:20:00,131.35,131.42,131.33,131.4,11477.0,123.1669,123.2326,123.1482,123.2138,11477.0
2018-08-20 15:30:00,131.4,131.41,131.34,131.35,17995.0,123.2138,123.2232,123.1576,123.1669,17995.0
2018-08-20 15:40:00,131.36,131.44,131.25,131.43,55712.0,123.1763,123.2513,123.0732,123.242,55712.0
2018-08-20 15:50:00,131.43,131.46,131.37,131.45,62424.0,123.242,123.2701,123.1857,123.2607,62424.0
2018-08-21 09:30:00,131.44,131.97,131.16,131.97,14539.0,123.2513,123.7483,122.9888,123.7483,14539.0
2018-08-21 09:40:00,131.95,132.21,131.73,132.0,11714.0,123.7296,123.9734,123.5233,123.7764,11714.0
2018-08-21 09:50:00,131.98,132.0,131.65,131.74,9804.0,123.7577,123.7764,123.4482,123.5326,9804.0
2018-08-21 10:00:00,131.76,131.76,131.45,131.46,29712.0,123.5514,123.5514,123.2607,123.2701,29712.0
2018-08-21 10:10:00,131.52,131.6,131.19,131.3,18381.0,123.3263,123.4014,123.0169,123.12,18381.0
2018-08-21 10:20:00,131.29,131.48,131.13,131.16,13000.0,123.1107,123.2888,122.9606,122.9888,13000.0
2018-08-21 10:30:00,131.13,131.34,131.13,131.18,14283.0,122.9606,123.1576,122.9606,123.0075,14283.0
2018-08-21 10:40:00,131.13,131.25,131.08,131.11,11856.0,122.9606,123.0732,122.9138,122.9419,11856.0
2018-08-21 10:50:00,131.14,131.29,131.13,131.21,14566.0,122.97,123.1107,122.9606,123.0357,14566.0
2018-08-21 11:00:00,131.19,131.23,131.04,131.2,9824.0,123.0169,123.0544,122.8762,123.0263,9824.0
2018-08-21 11:10:00,131.2,131.2,131.01,131.01,7200.0,123.0263,123.0263,122.8481,122.8481,7200.0
2018-08-21 11:20:00,131.06,131.23,131.02,131.14,7595.0,122.895,123.0544,122.8575,122.97,7595.0
2018-08-21 11:30:00,131.14,131.14,130.98,131.02,6558.0,122.97,122.97,122.82,122.8575,6558.0
2018-08-21 11:40:00,131.01,131.03,130.81,130.83,23700.0,122.8481,122.8669,122.6606,122.6793,23700.0
2018-08-21 11:50:00,130.84,130.88,130.71,130.81,12181.0,122.6887,122.7262,122.5668,122.6606,12181.0
2018-08-21 12:00:00,130.8,130.84,130.67,130.74,9632.0,122.6512,122.6887,122.5293,122.5949,9632.0
2018-08-21 12:10:00,130.71,130.73,130.47,130.54,25706.0,122.5668,122.5856,122.3418,122.4074,25706.0
2018-08-21 12:20:00,130.57,130.69,130.5,130.65,14950.0,122.4355,122.5481,122.3699,122.5105,14950.0
2018-08-21 12:30:00,130.68,130.94,130.61,130.93,10198.0,122.5387,122.7825,122.473,122.7731,10198.0
2018-08-21 12:40:00,130.96,130.96,130.7,130.78,20430.0,122.8012,122.8012,122.5574,122.6324,20430.0
2018-08-21 12:50:00,130.78,130.79,130.68,130.68,9255.0,122.6324,122.6418,122.5387,122.5387,9255.0
2018-08-21 13:00:00,130.72,130.73,130.56,130.62,13038.0,122.5762,122.5856,122.4262,122.4824,13038.0
2018-08-21 13:10:00,130.61,130.68,130.58,130.68,11703.0,122.473,122.5387,122.4449,122.5387,11703.0
2018-08-21 13:20:00,130.68,130.73,130.56,130.56,35192.0,122.5387,122.5856,122.4262,122.4262,35192.0
2018-08-21 13:30:00,130.57,130.61,130.5,130.59,16578.0,122.4355,122.473,122.3699,122.4543,16578.0
2018-08-21 13:40:00,130.56,130.59,130.46,130.47,9602.0,122.4262,122.4543,122.3324,122.3418,9602.0
2018-08-21 13:50:00,130.45,130.52,130.45,130.52,12510.0,122.323,122.3886,122.323,122.3886,12510.0
2018-08-21 14:00:00,130.52,130.52,130.37,130.37,7703.0,122.3886,122.3886,122.248,122.248,7703.0
2018-08-21 14:10:00,130.37,130.41,130.32,130.34,13911.0,122.248,122.2855,122.2011,122.2199,13911.0
2018-08-21 14:20:00,130.32,130.43,130.29,130.42,14035.0,122.2011,122.3043,122.173,122.2949,14035.0
2018-08-21 14:30:00,130.37,130.51,130.36,130.48,19487.0,122.248,122.3793,122.2386,122.3511,19487.0
2018-08-21 14:40:00,130.48,130.55,130.42,130.51,19149.0,122.3511,122.4168,122.2949,122.3793,19149.0
2018-08-21 14:50:00,130.48,130.8,130.47,130.77,21559.0,122.3511,122.6512,122.3418,122.6231,21559.0
2018-08-21 15:00:00,130.79,130.9,130.63,130.85,24481.0,122.6418,122.745,122.4918,122.6981,24481.0
2018-08-21 15:10:00,130.85,130.89,130.82,130.83,14274.0,122.6981,122.7356,122.67,122.6793,14274.0
2018-08-21 15:20:00,130.83,130.86,130.75,130.82,21965.0,122.6793,122.7075,122.6043,122.67,21965.0
2018-08-21 15:30:00,130.78,130.86,130.76,130.84,20389.0,122.6324,122.7075,122.6137,122.6887,20389.0
2018-08-21 15:40:00,130.82,130.84,130.53,130.62,37983.0,122.67,122.6887,122.398,122.4824,37983.0
2018-08-21 15:50:00,130.6,130.72,130.53,130.61,82269.0,122.4637,122.5762,122.398,122.473,82269.0
2018-08-22 09:30:00,130.5,130.99,130.5,130.88,22477.0,122.3699,122.8294,122.3699,122.7262,22477.0
2018-08-22 09:40:00,130.94,130.95,130.52,130.54,10391.0,122.7825,122.7919,122.3886,122.4074,10391.0
2018-08-22 09:50:00,130.45,130.68,130.39,130.68,6669.0,122.323,122.5387,122.2667,122.5387,6669.0
2018-08-22 10:00:00,130.77,130.77,130.29,130.54,9940.0,122.6231,122.6231,122.173,122.4074,9940.0
2018-08-22 10:10:00,130.54,130.63,130.42,130.51,9640.0,122.4074,122.4918,122.2949,122.3793,9640.0
2018-08-22 10:20:00,130.55,130.59,130.44,130.49,10796.0,122.4168,122.4543,122.3136,122.3605,10796.0
2018-08-22 10:30:00,130.46,130.54,130.36,130.44,11188.0,122.3324,122.4074,122.2386,122.3136,11188.0
2018-08-22 10:40:00,130.44,130.55,130.37,130.48,46348.0,122.3136,122.4168,122.248,122.3511,46348.0
2018-08-22 10:50:00,130.49,130.52,130.35,130.42,17858.0,122.3605,122.3886,122.2292,122.2949,17858.0
2018-08-22 11:00:00,130.42,130.56,130.35,130.37,40728.0,122.2949,122.4262,122.2292,122.248,40728.0
2018-08-22 11:10:00,130.45,130.52,130.34,130.43,12094.0,122.323,122.3886,122.2199,122.3043,12094.0
2018-08-22 11:20:00,130.46,130.49,130.35,130.41,8583.0,122.3324,122.3605,122.2292,122.2855,8583.0
2018-08-22 11:30:00,130.4,130.43,130.29,130.39,16030.0,122.2761,122.3043,122.173,122.2667,16030.0
2018-08-22 11:40:00,130.42,130.51,130.36,130.36,11513.0,122.2949,122.3793,122.2386,122.2386,11513.0
2018-08-22 11:50:00,130.38,130.53,130.35,130.52,13191.0,122.2574,122.398,122.2292,122.3886,13191.0
2018-08-22 12:00:00,130.57,130.84,130.56,130.8,12223.0,122.4355,122.6887,122.4262,122.6512,12223.0
2018-08-22 12:10:00,130.8,130.97,130.79,130.91,8798.0,122.6512,122.8106,122.6418,122.7543,8798.0
2018-08-22 12:20:00,130.94,130.98,130.92,130.97,6331.0,122.7825,122.82,122.7637,122.8106,6331.0
2018-08-22 12:30:00,130.94,130.95,130.8,130.85,7482.0,122.7825,122.7919,122.6512,122.6981,7482.0
2018-08-22 12:40:00,130.84,131.08,130.84,131.06,5800.0,122.6887,122.9138,122.6887,122.895,5800.0
2018-08-22 12:50:00,131.06,131.07,130.98,131.03,7355.0,122.895,122.9044,122.82,122.8669,7355.0
2018-08-22 13:00:00,131.02,131.09,131.01,131.09,4081.0,122.8575,122.9231,122.8481,122.9231,4081.0
2018-08-22 13:10:00,131.1,131.16,131.08,131.14,6100.0,122.9325,122.9888,122.9138,122.97,6100.0
2018-08-22 13:20:00,131.15,131.19,131.12,131.19,8591.0,122.9794,123.0169,122.9513,123.0169,8591.0
2018-08-22 13:30:00,131.2,131.21,131.11,131.2,7536.0,123.0263,123.0357,122.9419,123.0263,7536.0
2018-08-22 13:40:00,131.18,131.21,131.15,131.16,4139.0,123.0075,123.0357,122.9794,122.9888,4139.0
2018-08-22 13:50:00,131.14,131.16,131.11,131.15,6049.0,122.97,122.9888,122.9419,122.9794,6049.0
2018-08-22 14:00:00,131.17,131.48,131.16,131.36,13715.0,122.9981,123.2888,122.9888,123.1763,13715.0
2018-08-22 14:10:00,131.36,131.36,131.24,131.27,7601.0,123.1763,123.1763,123.0638,123.0919,7601.0
2018-08-22 14:20:00,131.28,131.32,131.17,131.21,7580.0,123.1013,123.1388,122.9981,123.0357,7580.0
2018-08-22 14:30:00,131.2,131.21,131.11,131.19,13947.0,123.0263,123.0357,122.9419,123.0169,13947.0
2018-08-22 14:40:00,131.16,131.18,131.12,131.12,5538.0,122.9888,123.0075,122.9513,122.9513,5538.0
2018-08-22 14:50:00,131.11,131.12,130.91,131.01,16280.0,122.9419,122.9513,122.7543,122.8481,16280.0
2018-08-22 15:00:00,131.05,131.11,131.03,131.11,12419.0,122.8856,122.9419,122.8669,122.9419,12419.0
2018-08-22 15:10:00,131.08,131.12,131.01,131.03,7740.0,122.9138,122.9513,122.8481,122.8669,7740.0
2018-08-22 15:20:00,131.05,131.1,131.04,131.08,10431.0,122.8856,122.9325,122.8762,122.9138,10431.0
2018-08-22 15:30:00,131.09,131.25,131.09,131.24,21253.0,122.9231,123.0732,122.9231,123.0638,21253.0
2018-08-22 15:40:00,131.23,131.31,131.23,131.29,21050.0,123.0544,123.1294,123.0544,123.1107,21050.0
2018-08-22 15:50:00,131.29,131.29,131.1,131.1,72890.0,123.1107,123.1107,122.9325,122.9325,72890.0
2018-08-23 09:30:00,131.13,131.13,130.46,131.07,86214.0,122.9606,122.9606,122.3324,122.9044,86214.0
2018-08-23 09:40:00,130.97,131.38,130.97,131.25,6348.0,122.8106,123.1951,122.8106,123.0732,6348.0
2018-08-23 09:50:00,131.23,131.26,131.03,131.03,6987.0,123.0544,123.0825,122.8669,122.8669,6987.0
2018-08-23 10:00:00,130.97,131.06,130.5,130.62,16413.0,122.8106,122.895,122.3699,122.4824,16413.0
2018-08-23 10:10:00,130.59,130.64,130.25,130.25,11853.0,122.4543,122.5012,122.1355,122.1355,11853.0
2018-08-23 10:20:00,130.34,130.48,130.28,130.48,8948.0,122.2199,122.3511,122.1636,122.3511,8948.0
2018-08-23 10:30:00,130.51,130.63,130.48,130.52,4432.0,122.3793,122.4918,122.3511,122.3886,4432.0
2018-08-23 10:40:00,130.51,130.79,130.51,130.74,32367.0,122.3793,122.6418,122.3793,122.5949,32367.0
2018-08-23 10:50:00,130.79,131.04,130.76,131.04,12128.0,122.6418,122.8762,122.6137,122.8762,12128.0
2018-08-23 11:00:00,131.01,131.06,130.9,130.9,7107.0,122.8481,122.895,122.745,122.745,7107.0
2018-08-23 11:10:00,130.93,130.95,130.72,130.78,8319.0,122.7731,122.7919,122.5762,122.6324,8319.0
2018-08-23 11:20:00,130.78,130.81,130.53,130.53,15626.0,122.6324,122.6606,122.398,122.398,15626.0
2018-08-23 11:30:00,130.48,130.63,130.25,130.25,18994.0,122.3511,122.4918,122.1355,122.1355,18994.0
2018-08-23 11:40:00,130.28,130.45,130.27,130.31,19727.0,122.1636,122.323,122.1542,122.1917,19727.0
2018-08-23 11:50:00,130.31,130.54,130.28,130.53,14007.0,122.1917,122.4074,122.1636,122.398,14007.0
2018-08-23 12:00:00,130.53,130.6,130.49,130.57,8049.0,122.398,122.4637,122.3605,122.4355,8049.0
2018-08-23 12:10:00,130.59,130.7,130.58,130.61,5910.0,122.4543,122.5574,122.4449,122.473,5910.0
2018-08-23 12:20:00,130.62,130.74,130.62,130.63,4856.0,122.4824,122.5949,122.4824,122.4918,4856.0
2018-08-23 12:30:00,130.62,130.64,130.6,130.6,2800.0,122.4824,122.5012,122.4637,122.4637,2800.0
2018-08-23 12:40:00,130.6,130.61,130.54,130.56,10451.0,122.4637,122.473,122.4074,122.4262,10451.0
2018-08-23 12:50:00,130.52,130.6,130.51,130.51,7700.0,122.3886,122.4637,122.3793,122.3793,7700.0
2018-08-23 13:00:00,130.5,130.57,130.47,130.55,3632.0,122.3699,122.4355,122.3418,122.4168,3632.0
2018-08-23 13:10:00,130.58,130.59,130.51,130.55,4601.0,122.4449,122.4543,122.3793,122.4168,4601.0
2018-08-23 13:20:00,130.56,130.59,130.47,130.48,7207.0,122.4262,122.4543,122.3418,122.3511,7207.0
2018-08-23 13:30:00,130.52,130.64,130.5,130.64,13530.0,122.3886,122.5012,122.3699,122.5012,13530.0
2018-08-23 13:40:00,130.67,130.73,130.65,130.66,10991.0,122.5293,122.5856,122.5105,122.5199,10991.0
2018-08-23 13:50:00,130.65,130.68,130.57,130.65,11128.0,122.5105,122.5387,122.4355,122.5105,11128.0
2018-08-23 14:00:00,130.65,130.74,130.65,130.7,4926.0,122.5105,122.5949,122.5105,122.5574,4926.0
2018-08-23 14:10:00,130.7,130.75,130.67,130.71,4479.0,122.5574,122.6043,122.5293,122.5668,4479.0
2018-08-23 14:20:00,130.72,130.76,130.7,130.71,3270.0,122.5762,122.6137,122.5574,122.5668,3270.0
2018-08-23 14:30:00,130.72,130.75,130.69,130.74,2500.0,122.5762,122.6043,122.5481,122.5949,2500.0
2018-08-23 14:40:00,130.7,130.85,130.7,130.85,5175.0,122.5574,122.6981,122.5574,122.6981,5175.0
2018-08-23 14:50:00,130.84,130.85,130.79,130.84,4749.0,122.6887,122.6981,122.6418,122.6887,4749.0
2018-08-23 15:00:00,130.86,130.94,130.84,130.94,6380.0,122.7075,122.7825,122.6887,122.7825,6380.0
2018-08-23 15:10:00,130.96,131.1,130.94,131.09,58047.0,122.8012,122.9325,122.7825,122.9231,58047.0
2018-08-23 15:20:00,131.08,131.12,131.06,131.06,33119.0,122.9138,122.9513,122.895,122.895,33119.0
2018-08-23 15:30:00,131.06,131.06,130.9,130.96,13338.0,122.895,122.895,122.745,122.8012,13338.0
2018-08-23 15:40:00,130.96,130.99,130.87,130.96,22639.0,122.8012,122.8294,122.7168,122.8012,22639.0
2018-08-23 15:50:00,130.95,131.12,130.87,131.07,72605.0,122.7919,122.9513,122.7168,122.9044,72605.0
2018-08-24 09:30:00,131.22,131.64,130.69,131.05,21520.0,123.045,123.4389,122.5481,122.8856,21520.0
2018-08-24 09:40:00,131.02,131.09,130.44,130.73,18250.0,122.8575,122.9231,122.3136,122.5856,18250.0
2018-08-24 09:50:00,130.78,130.83,130.45,130.47,11753.0,122.6324,122.6793,122.323,122.3418,11753.0
2018-08-24 10:00:00,130.44,130.88,130.44,130.73,4595.0,122.3136,122.7262,122.3136,122.5856,4595.0
2018-08-24 10:10:00,130.71,130.72,130.52,130.54,4830.0,122.5668,122.5762,122.3886,122.4074,4830.0
2018-08-24 10:20:00,130.55,130.58,130.44,130.53,5827.0,122.4168,122.4449,122.3136,122.398,5827.0
2018-08-24 10:30:00,130.55,130.79,130.52,130.63,13653.0,122.4168,122.6418,122.3886,122.4918,13653.0
2018-08-24 10:40:00,130.66,130.7,130.18,130.18,18157.0,122.5199,122.5574,122.0698,122.0698,18157.0
2018-08-24 10:50:00,130.22,130.27,130.12,130.12,11342.0,122.1073,122.1542,122.0136,122.0136,11342.0
2018-08-24 11:00:00,130.13,130.27,130.09,130.19,12129.0,122.0229,122.1542,121.9854,122.0792,12129.0
2018-08-24 11:10:00,130.25,130.47,130.25,130.36,7922.0,122.1355,122.3418,122.1355,122.2386,7922.0
2018-08-24 11:20:00,130.34,130.46,130.27,130.46,2500.0,122.2199,122.3324,122.1542,122.3324,2500.0
2018-08-24 11:30:00,130.48,130.58,130.4,130.51,6200.0,122.3511,122.4449,122.2761,122.3793,6200.0
2018-08-24 11:40:00,130.5,130.65,130.5,130.5,9548.0,122.3699,122.5105,122.3699,122.3699,9548.0
2018-08-24 11:50:00,130.47,130.71,130.35,130.71,8851.0,122.3418,122.5668,122.2292,122.5668,8851.0
2018-08-24 12:00:00,130.75,130.79,130.63,130.63,4592.0,122.6043,122.6418,122.4918,122.4918,4592.0
2018-08-24 12:10:00,130.63,130.8,130.6,130.8,9161.0,122.4918,122.6512,122.4637,122.6512,9161.0
2018-08-24 12:20:00,130.77,130.94,130.77,130.94,3753.0,122.6231,122.7825,122.6231,122.7825,3753.0
2018-08-24 12:30:00,130.97,130.98,130.85,130.91,6375.0,122.8106,122.82,122.6981,122.7543,6375.0
2018-08-24 12:40:00,130.92,130.97,130.9,130.94,3600.0,122.7637,122.8106,122.745,122.7825,3600.0
2018-08-24 12:50:00,130.95,130.99,130.89,130.92,4432.0,122.7919,122.8294,122.7356,122.7637,4432.0
2018-08-24 13:00:00,130.94,131.02,130.92,130.95,4337.0,122.7825,122.8575,122.7637,122.7919,4337.0
2018-08-24 13:10:00,130.96,130.96,130.82,130.94,7165.0,122.8012,122.8012,122.67,122.7825,7165.0
2018-08-24 13:20:00,130.95,130.99,130.93,130.95,3460.0,122.7919,122.8294,122.7731,122.7919,3460.0
2018-08-24 13:30:00,130.94,130.99,130.93,130.96,6143.0,122.7825,122.8294,122.7731,122.8012,6143.0
2018-08-24 13:40:00,130.93,131.04,130.93,131.04,3689.0,122.7731,122.8762,122.7731,122.8762,3689.0
2018-08-24 13:50:00,131.03,131.12,131.02,131.12,2903.0,122.8669,122.9513,122.8575,122.9513,2903.0
2018-08-24 14:00:00,131.1,131.14,131.08,131.11,5511.0,122.9325,122.97,122.9138,122.9419,5511.0
2018-08-24 14:10:00,131.11,131.27,131.09,131.24,5801.0,122.9419,123.0919,122.9231,123.0638,5801.0
2018-08-24 14:20:00,131.23,131.27,131.11,131.23,5000.0,123.0544,123.0919,122.9419,123.0544,5000.0
2018-08-24 14:30:00,131.2,131.22,131.11,131.16,4005.0,123.0263,123.045,122.9419,122.9888,4005.0
2018-08-24 14:40:00,131.2,131.23,131.16,131.17,3730.0,123.0263,123.0544,122.9888,122.9981,3730.0
2018-08-24 14:50:00,131.16,131.27,131.12,131.22,6903.0,122.9888,123.0919,122.9513,123.045,6903.0
2018-08-24 15:00:00,131.21,131.25,131.19,131.2,3817.0,123.0357,123.0732,123.0169,123.0263,3817.0
2018-08-24 15:10:00,131.19,131.3,131.18,131.26,6812.0,123.0169,123.12,123.0075,123.0825,6812.0
2018-08-24 15:20:00,131.28,131.3,131.18,131.3,7570.0,123.1013,123.12,123.0075,123.12,7570.0
2018-08-24 15:30:00,131.28,131.39,131.26,131.29,14873.0,123.1013,123.2044,123.0825,123.1107,14873.0
2018-08-24 15:40:00,131.28,131.39,131.28,131.28,21825.0,123.1013,123.2044,123.1013,123.1013,21825.0
2018-08-24 15:50:00,131.27,131.46,131.26,131.38,68013.0,123.0919,123.2701,123.0825,123.1951,68013.0
2018-08-27 09:30:00,131.45,131.87,131.4,131.49,18184.0,123.2607,123.6545,123.2138,123.2982,18184.0
2018-08-27 09:40:00,131.57,131.74,131.44,131.73,8615.0,123.3732,123.5326,123.2513,123.5233,8615.0
2018-08-27 09:50:00,131.78,131.8,131.48,131.6,5481.0,123.5701,123.5889,123.2888,123.4014,5481.0
2018-08-27 10:00:00,131.59,131.64,131.31,131.31,7232.0,123.392,123.4389,123.1294,123.1294,7232.0
2018-08-27 10:10:00,131.31,131.34,130.87,130.92,12135.0,123.1294,123.1576,122.7168,122.7637,12135.0
2018-08-27 10:20:00,130.95,131.07,130.95,130.98,10550.0,122.7919,122.9044,122.7919,122.82,10550.0
2018-08-27 10:30:00,131.0,131.09,130.84,130.89,10085.0,122.8387,122.9231,122.6887,122.7356,10085.0
2018-08-27 10:40:00,130.9,130.95,130.81,130.89,6705.0,122.745,122.7919,122.6606,122.7356,6705.0
2018-08-27 10:50:00,130.89,131.09,130.88,131.09,6899.0,122.7356,122.9231,122.7262,122.9231,6899.0
2018-08-27 11:00:00,131.12,131.13,130.85,130.88,20633.0,122.9513,122.9606,122.6981,122.7262,20633.0
2018-08-27 11:10:00,130.9,130.97,130.86,130.95,8395.0,122.745,122.8106,122.7075,122.7919,8395.0
2018-08-27 11:20:00,130.95,130.99,130.91,130.97,4878.0,122.7919,122.8294,122.7543,122.8106,4878.0
2018-08-27 11:30:00,131.0,131.02,130.77,130.77,9765.0,122.8387,122.8575,122.6231,122.6231,9765.0
2018-08-27 11:40:00,130.77,130.84,130.76,130.82,9528.0,122.6231,122.6887,122.6137,122.67,9528.0
2018-08-27 11:50:00,130.85,131.14,130.85,131.02,38769.0,122.6981,122.97,122.6981,122.8575,38769.0
2018-08-27 12:00:00,131.03,131.03,130.92,130.95,5411.0,122.8669,122.8669,122.7637,122.7919,5411.0
2018-08-27 12:10:00,130.96,130.97,130.75,130.78,9537.0,122.8012,122.8106,122.6043,122.6324,9537.0
2018-08-27 12:20:00,130.82,130.83,130.72,130.79,13101.0,122.67,122.6793,122.5762,122.6418,13101.0
2018-08-27 12:30:00,130.8,131.05,130.8,131.02,9423.0,122.6512,122.8856,122.6512,122.8575,9423.0
2018-08-27 12:40:00,131.05,131.09,131.01,131.03,5905.0,122.8856,122.9231,122.8481,122.8669,5905.0
2018-08-27 12:50:00,131.01,131.07,130.97,130.99,10468.0,122.8481,122.9044,122.8106,122.8294,10468.0
2018-08-27 13:00:00,130.99,131.1,130.96,130.96,8834.0,122.8294,122.9325,122.8012,122.8012,8834.0
2018-08-27 13:10:00,130.97,131.04,130.97,131.02,5247.0,122.8106,122.8762,122.8106,122.8575,5247.0
2018-08-27 13:20:00,131.03,131.05,130.99,131.02,3927.0,122.8669,122.8856,122.8294,122.8575,3927.0
2018-08-27 13:30:00,131.0,131.17,130.98,131.14,6723.0,122.8387,122.9981,122.82,122.97,6723.0
2018-08-27 13:40:00,131.14,131.14,131.09,131.13,4305.0,122.97,122.97,122.9231,122.9606,4305.0
2018-08-27 13:50:00,131.14,131.15,131.1,131.11,43636.0,122.97,122.9794,122.9325,122.9419,43636.0
2018-08-27 14:00:00,131.12,131.35,131.11,131.25,15346.0,122.9513,123.1669,122.9419,123.0732,15346.0
2018-08-27 14:10:00,131.27,131.28,131.15,131.15,7808.0,123.0919,123.1013,122.9794,122.9794,7808.0
2018-08-27 14:20:00,131.15,131.24,131.15,131.24,6341.0,122.9794,123.0638,122.9794,123.0638,6341.0
2018-08-27 14:30:00,131.25,131.36,131.22,131.34,4410.0,123.0732,123.1763,123.045,123.1576,4410.0
2018-08-27 14:40:00,131.34,131.38,131.24,131.26,4325.0,123.1576,123.1951,123.0638,123.0825,4325.0
2018-08-27 14:50:00,131.26,131.36,131.26,131.3,5853.0,123.0825,123.1763,123.0825,123.12,5853.0
2018-08-27 15:00:00,131.31,131.38,131.26,131.26,12386.0,123.1294,123.1951,123.0825,123.0825,12386.0
2018-08-27 15:10:00,131.28,131.31,131.23,131.3,14806.0,123.1013,123.1294,123.0544,123.12,14806.0
2018-08-27 15:20:00,131.28,131.29,131.2,131.27,8400.0,123.1013,123.1107,123.0263,123.0919,8400.0
2018-08-27 15:30:00,131.25,131.34,131.2,131.21,12700.0,123.0732,123.1576,123.0263,123.0357,12700.0
2018-08-27 15:40:00,131.2,131.26,131.15,131.24,77812.0,123.0263,123.0825,122.9794,123.0638,77812.0
2018-08-27 15:50:00,131.24,131.38,131.22,131.27,89236.0,123.0638,123.1951,123.045,123.0919,89236.0
2018-08-28 09:30:00,131.52,132.06,131.46,132.05,51663.0,123.3263,123.8327,123.2701,123.8233,51663.0
2018-08-28 09:40:00,132.11,132.25,131.69,131.72,42417.0,123.8796,124.0109,123.4858,123.5139,42417.0
2018-08-28 09:50:00,131.7,131.8,131.44,131.44,15046.0,123.4951,123.5889,123.2513,123.2513,15046.0
2018-08-28 10:00:00,131.37,131.56,131.23,131.56,6157.0,123.1857,123.3639,123.0544,123.3639,6157.0
2018-08-28 10:10:00,131.48,131.48,131.16,131.2,15754.0,123.2888,123.2888,122.9888,123.0263,15754.0
2018-08-28 10:20:00,131.21,131.29,131.07,131.15,23495.0,123.0357,123.1107,122.9044,122.9794,23495.0
2018-08-28 10:30:00,131.14,131.29,131.13,131.27,10835.0,122.97,123.1107,122.9606,123.0919,10835.0
2018-08-28 10:40:00,131.29,131.42,131.27,131.38,16099.0,123.1107,123.2326,123.0919,123.1951,16099.0
2018-08-28 10:50:00,131.34,131.38,131.25,131.25,15895.0,123.1576,123.1951,123.0732,123.0732,15895.0
2018-08-28 11:00:00,131.25,131.26,131.06,131.14,13966.0,123.0732,123.0825,122.895,122.97,13966.0
2018-08-28 11:10:00,131.16,131.16,131.04,131.04,12465.0,122.9888,122.9888,122.8762,122.8762,12465.0
2018-08-28 11:20:00,131.07,131.16,131.02,131.07,19490.0,122.9044,122.9888,122.8575,122.9044,19490.0
2018-08-28 11:30:00,131.06,131.12,130.96,130.96,23939.0,122.895,122.9513,122.8012,122.8012,23939.0
2018-08-28 11:40:00,131.0,131.01,130.91,131.0,14618.0,122.8387,122.8481,122.7543,122.8387,14618.0
2018-08-28 11:50:00,131.0,131.02,130.92,130.93,6600.0,122.8387,122.8575,122.7637,122.7731,6600.0
2018-08-28 12:00:00,130.93,130.93,130.69,130.71,8372.0,122.7731,122.7731,122.5481,122.5668,8372.0
2018-08-28 12:10:00,130.72,130.77,130.5,130.75,20073.0,122.5762,122.6231,122.3699,122.6043,20073.0
2018-08-28 12:20:00,130.75,130.75,130.58,130.58,11724.0,122.6043,122.6043,122.4449,122.4449,11724.0
2018-08-28 12:30:00,130.58,130.59,130.45,130.49,11105.0,122.4449,122.4543,122.323,122.3605,11105.0
2018-08-28 12:40:00,130.49,130.57,130.43,130.51,22905.0,122.3605,122.4355,122.3043,122.3793,22905.0
2018-08-28 12:50:00,130.51,130.71,130.51,130.66,9376.0,122.3793,122.5668,122.3793,122.5199,9376.0
2018-08-28 13:00:00,130.64,130.64,130.56,130.6,11379.0,122.5012,122.5012,122.4262,122.4637,11379.0
2018-08-28 13:10:00,130.59,130.64,130.44,130.64,7359.0,122.4543,122.5012,122.3136,122.5012,7359.0
2018-08-28 13:20:00,130.66,130.66,130.44,130.49,8122.0,122.5199,122.5199,122.3136,122.3605,8122.0
2018-08-28 13:30:00,130.46,130.53,130.39,130.53,8965.0,122.3324,122.398,122.2667,122.398,8965.0
2018-08-28 13:40:00,130.52,130.6,130.49,130.55,11194.0,122.3886,122.4637,122.3605,122.4168,11194.0
2018-08-28 13:50:00,130.53,130.59,130.49,130.49,13360.0,122.398,122.4543,122.3605,122.3605,13360.0
2018-08-28 14:00:00,130.49,130.54,130.48,130.5,13020.0,122.3605,122.4074,122.3511,122.3699,13020.0
2018-08-28 14:10:00,130.52,130.67,130.5,130.63,27808.0,122.3886,122.5293,122.3699,122.4918,27808.0
2018-08-28 14:20:00,130.64,130.72,130.57,130.57,16853.0,122.5012,122.5762,122.4355,122.4355,16853.0
2018-08-28 14:30:00,130.56,130.61,130.48,130.51,24094.0,122.4262,122.473,122.3511,122.3793,24094.0
2018-08-28 14:40:00,130.53,130.58,130.52,130.53,10321.0,122.398,122.4449,122.3886,122.398,10321.0
2018-08-28 14:50:00,130.52,130.55,130.4,130.51,14302.0,122.3886,122.4168,122.2761,122.3793,14302.0
2018-08-28 15:00:00,130.54,130.56,130.46,130.5,16380.0,122.4074,122.4262,122.3324,122.3699,16380.0
2018-08-28 15:10:00,130.48,130.6,130.44,130.44,38705.0,122.3511,122.4637,122.3136,122.3136,38705.0
2018-08-28 15:20:00,130.44,130.44,130.21,130.24,38981.0,122.3136,122.3136,122.098,122.1261,38981.0
2018-08-28 15:30:00,130.23,130.33,130.21,130.3,48756.0,122.1167,122.2105,122.098,122.1823,48756.0
2018-08-28 15:40:00,130.29,130.36,130.22,130.35,49481.0,122.173,122.2386,122.1073,122.2292,49481.0
2018-08-28 15:50:00,130.34,130.35,130.14,130.23,238902.0,122.2199,122.2292,122.0323,122.1167,238902.0
2018-08-29 09:30:00,130.98,131.96,130.45,131.48,66535.0,122.82,123.7389,122.323,123.2888,66535.0
2018-08-29 09:40:00,131.37,131.5,131.04,131.49,24066.0,123.1857,123.3076,122.8762,123.2982,24066.0
2018-08-29 09:50:00,131.44,131.44,130.86,130.86,19336.0,123.2513,123.2513,122.7075,122.7075,19336.0
2018-08-29 10:00:00,130.85,131.51,130.84,131.47,23289.0,122.6981,123.317,122.6887,123.2795,23289.0
2018-08-29 10:10:00,131.51,131.65,131.24,131.24,25073.0,123.317,123.4482,123.0638,123.0638,25073.0
2018-08-29 10:20:00,131.29,131.45,131.1,131.26,26355.0,123.1107,123.2607,122.9325,123.0825,26355.0
2018-08-29 10:30:00,131.28,131.41,131.17,131.38,20748.0,123.1013,123.2232,122.9981,123.1951,20748.0
2018-08-29 10:40:00,131.38,132.01,131.32,132.01,164756.0,123.1951,123.7858,123.1388,123.7858,164756.0
2018-08-29 10:50:00,131.99,132.03,131.82,131.95,20424.0,123.7671,123.8046,123.6077,123.7296,20424.0
2018-08-29 11:00:00,131.9,132.19,131.83,132.11,17534.0,123.6827,123.9546,123.617,123.8796,17534.0
2018-08-29 11:10:00,132.11,132.33,132.07,132.11,29247.0,123.8796,124.0859,123.8421,123.8796,29247.0
2018-08-29 11:20:00,132.11,132.15,131.78,132.08,17338.0,123.8796,123.9171,123.5701,123.8515,17338.0
2018-08-29 11:30:00,132.07,132.18,131.93,132.0,10343.0,123.8421,123.9452,123.7108,123.7764,10343.0
2018-08-29 11:40:00,132.0,132.15,131.88,131.89,14638.0,123.7764,123.9171,123.6639,123.6733,14638.0
2018-08-29 11:50:00,131.88,132.24,131.88,132.19,18145.0,123.6639,124.0015,123.6639,123.9546,18145.0
2018-08-29 12:00:00,132.23,132.41,132.14,132.37,14513.0,123.9921,124.1609,123.9077,124.1234,14513.0
2018-08-29 12:10:00,132.42,132.5,132.37,132.43,14979.0,124.1703,124.2453,124.1234,124.1797,14979.0
2018-08-29 12:20:00,132.42,132.51,132.31,132.35,8162.0,124.1703,124.2547,124.0671,124.1046,8162.0
2018-08-29 12:30:00,132.38,132.39,132.16,132.25,10150.0,124.1328,124.1421,123.9265,124.0109,10150.0
2018-08-29 12:40:00,132.2,132.24,132.14,132.22,11240.0,123.964,124.0015,123.9077,123.9827,11240.0
2018-08-29 12:50:00,132.21,132.28,132.1,132.14,13361.0,123.9734,124.039,123.8702,123.9077,13361.0
2018-08-29 13:00:00,132.14,132.23,132.13,132.17,9857.0,123.9077,123.9921,123.8983,123.9358,9857.0
2018-08-29 13:10:00,132.17,132.19,132.08,132.1,8245.0,123.9358,123.9546,123.8515,123.8702,8245.0
2018-08-29 13:20:00,132.07,132.15,132.01,132.07,10691.0,123.8421,123.9171,123.7858,123.8421,10691.0
2018-08-29 13:30:00,132.08,132.19,132.08,132.19,7791.0,123.8515,123.9546,123.8515,123.9546,7791.0
2018-08-29 13:40:00,132.2,132.25,132.15,132.18,11839.0,123.964,124.0109,123.9171,123.9452,11839.0
2018-08-29 13:50:00,132.19,132.23,132.13,132.19,9076.0,123.9546,123.9921,123.8983,123.9546,9076.0
2018-08-29 14:00:00,132.16,132.17,132.1,132.16,9081.0,123.9265,123.9358,123.8702,123.9265,9081.0
2018-08-29 14:10:00,132.14,132.32,132.13,132.28,10560.0,123.9077,124.0765,123.8983,124.039,10560.0
2018-08-29 14:20:00,132.28,132.34,132.17,132.23,25582.0,124.039,124.0953,123.9358,123.9921,25582.0
2018-08-29 14:30:00,132.23,132.31,132.16,132.21,14846.0,123.9921,124.0671,123.9265,123.9734,14846.0
2018-08-29 14:40:00,132.22,132.32,132.17,132.32,14227.0,123.9827,124.0765,123.9358,124.0765,14227.0
2018-08-29 14:50:00,132.31,132.38,132.26,132.38,21706.0,124.0671,124.1328,124.0202,124.1328,21706.0
2018-08-29 15:00:00,132.38,132.5,132.38,132.49,24277.0,124.1328,124.2453,124.1328,124.2359,24277.0
2018-08-29 15:10:00,132.47,132.57,132.44,132.48,18019.0,124.2172,124.3109,124.189,124.2265,18019.0
2018-08-29 15:20:00,132.48,132.5,132.38,132.43,17358.0,124.2265,124.2453,124.1328,124.1797,17358.0
2018-08-29 15:30:00,132.43,132.44,132.14,132.14,19146.0,124.1797,124.189,123.9077,123.9077,19146.0
2018-08-29 15:40:00,132.15,132.15,131.9,132.09,40443.0,123.9171,123.9171,123.6827,123.8608,40443.0
2018-08-29 15:50:00,132.1,132.2,132.09,132.13,132690.0,123.8702,123.964,123.8608,123.8983,132690.0
2018-08-30 09:30:00,131.68,132.2,131.12,131.46,20820.0,123.4764,123.964,122.9513,123.2701,20820.0
2018-08-30 09:40:00,131.54,131.55,131.14,131.16,6560.0,123.3451,123.3545,122.97,122.9888,6560.0
2018-08-30 09:50:00,131.08,131.21,130.92,131.13,22603.0,122.9138,123.0357,122.7637,122.9606,22603.0
2018-08-30 10:00:00,131.06,131.58,131.0,131.54,9608.0,122.895,123.3826,122.8387,123.3451,9608.0
2018-08-30 10:10:00,131.58,131.92,131.48,131.92,11183.0,123.3826,123.7014,123.2888,123.7014,11183.0
2018-08-30 10:20:00,131.88,132.26,131.76,132.26,37410.0,123.6639,124.0202,123.5514,124.0202,37410.0
2018-08-30 10:30:00,132.21,132.53,132.16,132.49,13159.0,123.9734,124.2734,123.9265,124.2359,13159.0
2018-08-30 10:40:00,132.51,132.53,132.37,132.42,18139.0,124.2547,124.2734,124.1234,124.1703,18139.0
2018-08-30 10:50:00,132.43,132.49,132.17,132.36,14649.0,124.1797,124.2359,123.9358,124.114,14649.0
2018-08-30 11:00:00,132.38,132.51,132.07,132.23,16181.0,124.1328,124.2547,123.8421,123.9921,16181.0
2018-08-30 11:10:00,132.27,132.27,131.97,131.98,12649.0,124.0296,124.0296,123.7483,123.7577,12649.0
2018-08-30 11:20:00,132.0,132.1,132.0,132.02,11338.0,123.7764,123.8702,123.7764,123.7952,11338.0
2018-08-30 11:30:00,132.06,132.18,132.06,132.14,9594.0,123.8327,123.9452,123.8327,123.9077,9594.0
2018-08-30 11:40:00,132.16,132.26,131.84,131.95,15596.0,123.9265,124.0202,123.6264,123.7296,15596.0
2018-08-30 11:50:00,131.92,132.03,131.84,131.91,11400.0,123.7014,123.8046,123.6264,123.692,11400.0
2018-08-30 12:00:00,131.89,131.95,131.78,131.91,11924.0,123.6733,123.7296,123.5701,123.692,11924.0
2018-08-30 12:10:00,131.91,131.99,131.9,131.91,7278.0,123.692,123.7671,123.6827,123.692,7278.0
2018-08-30 12:20:00,131.92,132.04,131.92,132.04,5634.0,123.7014,123.8139,123.7014,123.8139,5634.0
2018-08-30 12:30:00,132.06,132.07,131.91,131.96,7478.0,123.8327,123.8421,123.692,123.7389,7478.0
2018-08-30 12:40:00,131.94,131.99,131.92,131.95,8220.0,123.7202,123.7671,123.7014,123.7296,8220.0
2018-08-30 12:50:00,131.96,132.14,131.96,132.03,6468.0,123.7389,123.9077,123.7389,123.8046,6468.0
2018-08-30 13:00:00,132.04,132.11,132.01,132.07,9866.0,123.8139,123.8796,123.7858,123.8421,9866.0
2018-08-30 13:10:00,132.06,132.14,132.03,132.03,6521.0,123.8327,123.9077,123.8046,123.8046,6521.0
2018-08-30 13:20:00,132.07,132.15,132.03,132.15,7261.0,123.8421,123.9171,123.8046,123.9171,7261.0
2018-08-30 13:30:00,132.17,132.18,132.07,132.12,8490.0,123.9358,123.9452,123.8421,123.889,8490.0
2018-08-30 13:40:00,132.16,132.16,132.06,132.12,4860.0,123.9265,123.9265,123.8327,123.889,4860.0
2018-08-30 13:50:00,132.1,132.21,132.08,132.13,10940.0,123.8702,123.9734,123.8515,123.8983,10940.0
2018-08-30 14:00:00,132.14,132.14,131.98,131.98,11751.0,123.9077,123.9077,123.7577,123.7577,11751.0
2018-08-30 14:10:00,131.94,132.02,131.69,131.69,8664.0,123.7202,123.7952,123.4858,123.4858,8664.0
2018-08-30 14:20:00,131.66,131.74,131.57,131.69,10771.0,123.4576,123.5326,123.3732,123.4858,10771.0
2018-08-30 14:30:00,131.7,131.92,131.7,131.87,9898.0,123.4951,123.7014,123.4951,123.6545,9898.0
2018-08-30 14:40:00,131.88,131.88,131.77,131.8,9000.0,123.6639,123.6639,123.5608,123.5889,9000.0
2018-08-30 14:50:00,131.78,131.83,131.69,131.69,8523.0,123.5701,123.617,123.4858,123.4858,8523.0
2018-08-30 15:00:00,131.7,131.7,131.46,131.54,17961.0,123.4951,123.4951,123.2701,123.3451,17961.0
2018-08-30 15:10:00,131.5,131.59,131.48,131.59,12943.0,123.3076,123.392,123.2888,123.392,12943.0
2018-08-30 15:20:00,131.59,131.6,131.51,131.6,17417.0,123.392,123.4014,123.317,123.4014,17417.0
2018-08-30 15:30:00,131.59,131.66,131.53,131.54,31519.0,123.392,123.4576,123.3357,123.3451,31519.0
2018-08-30 15:40:00,131.57,131.67,131.54,131.6,28288.0,123.3732,123.467,123.3451,123.4014,28288.0
2018-08-30 15:50:00,131.61,131.87,131.6,131.8,55199.0,123.4107,123.6545,123.4014,123.5889,55199.0
2018-08-31 09:30:00,130.8,132.13,130.78,132.02,28679.0,122.9713,124.2217,122.9525,124.1183,28679.0
2018-08-31 09:40:00,131.98,132.15,131.55,131.75,11878.0,124.0807,124.2405,123.6764,123.8644,11878.0
2018-08-31 09:50:00,131.75,132.1,131.68,132.09,5329.0,123.8644,124.1935,123.7986,124.1841,5329.0
2018-08-31 10:00:00,132.12,132.17,131.73,131.73,11134.0,124.2123,124.2593,123.8456,123.8456,11134.0
2018-08-31 10:10:00,131.84,132.15,131.74,132.01,12116.0,123.949,124.2405,123.855,124.1089,12116.0
2018-08-31 10:20:00,132.07,132.27,132.0,132.19,11974.0,124.1653,124.3533,124.0995,124.2781,11974.0
2018-08-31 10:30:00,132.19,132.3,132.13,132.13,8817.0,124.2781,124.3815,124.2217,124.2217,8817.0
2018-08-31 10:40:00,132.16,132.38,132.16,132.38,9154.0,124.2499,124.4567,124.2499,124.4567,9154.0
2018-08-31 10:50:00,132.4,132.75,132.3,132.65,29341.0,124.4755,124.8046,124.3815,124.7106,29341.0
2018-08-31 11:00:00,132.65,132.93,132.64,132.85,14343.0,124.7106,124.9738,124.7012,124.8986,14343.0
2018-08-31 11:10:00,132.84,133.18,132.82,133.12,18918.0,124.8892,125.2088,124.8704,125.1524,18918.0
2018-08-31 11:20:00,133.13,133.13,132.92,133.0,21507.0,125.1618,125.1618,124.9644,125.0396,21507.0
2018-08-31 11:30:00,133.03,133.14,132.92,133.09,16078.0,125.0678,125.1712,124.9644,125.1242,16078.0
2018-08-31 11:40:00,133.08,133.13,133.02,133.13,15756.0,125.1148,125.1618,125.0584,125.1618,15756.0
2018-08-31 11:50:00,133.07,133.09,133.01,133.05,9131.0,125.1054,125.1242,125.049,125.0866,9131.0
2018-08-31 12:00:00,133.05,133.19,132.95,132.98,16321.0,125.0866,125.2182,124.9926,125.0208,16321.0
2018-08-31 12:10:00,132.99,133.1,132.94,133.08,5900.0,125.0302,125.1336,124.9832,125.1148,5900.0
2018-08-31 12:20:00,133.08,133.13,133.0,133.06,12477.0,125.1148,125.1618,125.0396,125.096,12477.0
2018-08-31 12:30:00,133.08,133.09,132.89,132.97,17977.0,125.1148,125.1242,124.9362,125.0114,17977.0
2018-08-31 12:40:00,132.98,133.09,132.96,133.04,8835.0,125.0208,125.1242,125.002,125.0772,8835.0
2018-08-31 12:50:00,133.02,133.22,133.01,133.21,28196.0,125.0584,125.2465,125.049,125.237,28196.0
2018-08-31 13:00:00,133.19,133.25,133.11,133.25,11173.0,125.2182,125.2747,125.143,125.2747,11173.0
2018-08-31 13:10:00,133.24,133.32,133.23,133.27,8545.0,125.2653,125.3405,125.2559,125.2935,8545.0
2018-08-31 13:20:00,133.27,133.34,133.22,133.27,11383.0,125.2935,125.3593,125.2465,125.2935,11383.0
2018-08-31 13:30:00,133.28,133.35,133.21,133.29,12607.0,125.3029,125.3687,125.237,125.3123,12607.0
2018-08-31 13:40:00,133.25,133.37,133.22,133.34,11062.0,125.2747,125.3875,125.2465,125.3593,11062.0
2018-08-31 13:50:00,133.37,133.39,133.31,133.36,14159.0,125.3875,125.4063,125.3311,125.3781,14159.0
2018-08-31 14:00:00,133.4,133.61,133.35,133.52,22140.0,125.4157,125.6131,125.3687,125.5285,22140.0
2018-08-31 14:10:00,133.54,134.0,133.38,133.92,54199.0,125.5473,125.9798,125.3969,125.9046,54199.0
2018-08-31 14:20:00,133.91,133.95,133.71,133.83,21162.0,125.8952,125.9328,125.7071,125.8199,21162.0
2018-08-31 14:30:00,133.84,133.92,133.69,133.72,36519.0,125.8293,125.9046,125.6883,125.7165,36519.0
2018-08-31 14:40:00,133.72,133.83,133.67,133.81,15198.0,125.7165,125.8199,125.6695,125.8011,15198.0
2018-08-31 14:50:00,133.82,133.84,133.67,133.71,25242.0,125.8105,125.8293,125.6695,125.7071,25242.0
2018-08-31 15:00:00,133.72,133.78,133.7,133.75,18257.0,125.7165,125.7729,125.6977,125.7447,18257.0
2018-08-31 15:10:00,133.74,133.86,133.7,133.84,22314.0,125.7353,125.8481,125.6977,125.8293,22314.0
2018-08-31 15:20:00,133.84,133.92,133.75,133.75,48906.0,125.8293,125.9046,125.7447,125.7447,48906.0
2018-08-31 15:30:00,133.8,134.06,133.8,133.96,31097.0,125.7917,126.0362,125.7917,125.9422,31097.0
2018-08-31 15:40:00,133.96,133.98,133.84,133.93,60295.0,125.9422,125.961,125.8293,125.914,60295.0
2018-08-31 15:50:00,133.95,134.19,133.94,134.1,214172.0,125.9328,126.1584,125.9234,126.0738,214172.0
2018-09-04 09:30:00,138.07,138.18,135.27,136.43,286897.0,129.8062,129.9096,127.1738,128.2643,286897.0
2018-09-04 09:40:00,136.43,136.43,135.5,135.69,61048.0,128.2643,128.2643,127.39,127.5686,61048.0
2018-09-04 09:50:00,135.74,136.12,135.64,136.1,61898.0,127.6156,127.9729,127.5216,127.9541,61898.0
2018-09-04 10:00:00,136.11,136.2,135.51,136.05,67606.0,127.9635,128.0481,127.3994,127.9071,67606.0
2018-09-04 10:10:00,136.06,136.06,135.26,135.4,54768.0,127.9165,127.9165,127.1644,127.296,54768.0
2018-09-04 10:20:00,135.41,135.82,135.17,135.47,201304.0,127.3054,127.6908,127.0797,127.3618,201304.0
2018-09-04 10:30:00,135.58,135.81,135.37,135.43,39656.0,127.4652,127.6814,127.2678,127.3242,39656.0
2018-09-04 10:40:00,135.43,136.68,135.43,136.51,58214.0,127.3242,128.4994,127.3242,128.3395,58214.0
2018-09-04 10:50:00,136.64,136.74,136.31,136.58,48276.0,128.4618,128.5558,128.1515,128.4053,48276.0
2018-09-04 11:00:00,136.59,136.98,136.53,136.98,40363.0,128.4147,128.7814,128.3583,128.7814,40363.0
2018-09-04 11:10:00,136.99,137.11,136.79,136.87,36171.0,128.7908,128.9036,128.6028,128.678,36171.0
2018-09-04 11:20:00,136.87,136.93,136.73,136.76,30296.0,128.678,128.7344,128.5464,128.5746,30296.0
2018-09-04 11:30:00,136.78,136.82,136.67,136.82,31759.0,128.5934,128.631,128.49,128.631,31759.0
2018-09-04 11:40:00,136.83,136.83,136.56,136.57,27732.0,128.6404,128.6404,128.3865,128.3959,27732.0
2018-09-04 11:50:00,136.6,136.72,136.48,136.66,42710.0,128.4241,128.537,128.3113,128.4806,42710.0
2018-09-04 12:00:00,136.65,136.7,136.35,136.43,35086.0,128.4712,128.5182,128.1891,128.2643,35086.0
2018-09-04 12:10:00,136.45,136.75,136.42,136.68,31073.0,128.2831,128.5652,128.2549,128.4994,31073.0
2018-09-04 12:20:00,136.69,136.7,136.3,136.39,17460.0,128.5088,128.5182,128.1421,128.2267,17460.0
2018-09-04 12:30:00,136.36,136.36,136.04,136.07,17629.0,128.1985,128.1985,127.8977,127.9259,17629.0
2018-09-04 12:40:00,136.1,136.12,135.86,135.86,18434.0,127.9541,127.9729,127.7284,127.7284,18434.0
2018-09-04 12:50:00,135.85,135.93,135.8,135.82,25875.0,127.719,127.7943,127.672,127.6908,25875.0
2018-09-04 13:00:00,135.82,135.85,135.55,135.56,45202.0,127.6908,127.719,127.437,127.4464,45202.0
2018-09-04 13:10:00,135.58,135.58,135.29,135.3,72250.0,127.4652,127.4652,127.1926,127.202,72250.0
2018-09-04 13:20:00,135.28,135.28,135.08,135.16,12928.0,127.1832,127.1832,126.9951,127.0703,12928.0
2018-09-04 13:30:00,135.15,135.15,134.96,134.98,13505.0,127.0609,127.0609,126.8823,126.9011,13505.0
2018-09-04 13:40:00,134.96,135.13,134.82,135.11,11843.0,126.8823,127.0421,126.7507,127.0233,11843.0
2018-09-04 13:50:00,135.12,135.14,134.98,135.03,8198.0,127.0327,127.0515,126.9011,126.9481,8198.0
2018-09-04 14:00:00,135.02,135.02,134.72,134.75,15079.0,126.9387,126.9387,126.6567,126.6849,15079.0
2018-09-04 14:10:00,134.73,134.75,134.44,134.47,22358.0,126.6661,126.6849,126.3934,126.4216,22358.0
2018-09-04 14:20:00,134.47,134.63,134.46,134.61,15455.0,126.4216,126.5721,126.4122,126.5533,15455.0
2018-09-04 14:30:00,134.58,134.62,134.41,134.42,26849.0,126.5251,126.5627,126.3652,126.3746,26849.0
2018-09-04 14:40:00,134.42,134.56,134.33,134.33,33496.0,126.3746,126.5062,126.29,126.29,33496.0
2018-09-04 14:50:00,134.31,134.33,134.02,134.06,45831.0,126.2712,126.29,125.9986,126.0362,45831.0
2018-09-04 15:00:00,134.07,134.33,134.06,134.26,119172.0,126.0456,126.29,126.0362,126.2242,119172.0
2018-09-04 15:10:00,134.27,134.33,134.18,134.22,44179.0,126.2336,126.29,126.149,126.1866,44179.0
2018-09-04 15:20:00,134.24,134.46,134.17,134.42,62576.0,126.2054,126.4122,126.1396,126.3746,62576.0
2018-09-04 15:30:00,134.44,134.5,134.2,134.25,52019.0,126.3934,126.4498,126.1678,126.2148,52019.0
2018-09-04 15:40:00,134.24,134.24,133.97,133.99,66505.0,126.2054,126.2054,125.9516,125.9704,66505.0
2018-09-04 15:50:00,134.0,134.12,133.88,134.04,185033.0,125.9798,126.0926,125.8669,126.0174,185033.0
2018-09-05 09:30:00,133.98,134.92,133.28,134.85,54172.0,125.961,126.8447,125.3029,126.7789,54172.0
2018-09-05 09:40:00,134.67,134.7,133.83,134.3,22005.0,126.6097,126.6379,125.8199,126.2618,22005.0
2018-09-05 09:50:00,134.21,134.35,133.77,133.99,23139.0,126.1772,126.3088,125.7635,125.9704,23139.0
2018-09-05 10:00:00,133.95,134.23,133.86,134.22,23905.0,125.9328,126.196,125.8481,126.1866,23905.0
2018-09-05 10:10:00,134.22,134.4,133.93,134.07,43202.0,126.1866,126.3558,125.914,126.0456,43202.0
2018-09-05 10:20:00,134.07,134.09,133.65,133.97,61615.0,126.0456,126.0644,125.6507,125.9516,61615.0
2018-09-05 10:30:00,133.98,133.98,133.75,133.91,30077.0,125.961,125.961,125.7447,125.8952,30077.0
2018-09-05 10:40:00,133.86,134.0,133.7,133.9,49262.0,125.8481,125.9798,125.6977,125.8858,49262.0
2018-09-05 10:50:00,133.93,134.35,133.83,134.31,19081.0,125.914,126.3088,125.8199,126.2712,19081.0
2018-09-05 11:00:00,134.35,134.64,134.32,134.5,28088.0,126.3088,126.5815,126.2806,126.4498,28088.0
2018-09-05 11:10:00,134.5,134.7,134.47,134.48,31935.0,126.4498,126.6379,126.4216,126.431,31935.0
2018-09-05 11:20:00,134.5,134.53,134.32,134.48,16252.0,126.4498,126.478,126.2806,126.431,16252.0
2018-09-05 11:30:00,134.48,134.48,134.25,134.28,19537.0,126.431,126.431,126.2148,126.243,19537.0
2018-09-05 11:40:00,134.27,134.35,134.13,134.13,25693.0,126.2336,126.3088,126.102,126.102,25693.0
2018-09-05 11:50:00,134.15,134.2,133.95,134.03,67104.0,126.1208,126.1678,125.9328,126.008,67104.0
2018-09-05 12:00:00,134.02,134.48,134.02,134.18,39317.0,125.9986,126.431,125.9986,126.149,39317.0
2018-09-05 12:10:00,134.16,134.16,133.8,133.84,19089.0,126.1302,126.1302,125.7917,125.8293,19089.0
2018-09-05 12:20:00,133.84,133.87,133.57,133.57,31972.0,125.8293,125.8575,125.5755,125.5755,31972.0
2018-09-05 12:30:00,133.59,133.7,133.51,133.6,42693.0,125.5943,125.6977,125.5191,125.6037,42693.0
2018-09-05 12:40:00,133.57,133.57,133.37,133.39,10822.0,125.5755,125.5755,125.3875,125.4063,10822.0
2018-09-05 12:50:00,133.4,133.42,133.17,133.19,25602.0,125.4157,125.4345,125.1994,125.2182,25602.0
2018-09-05 13:00:00,133.21,133.36,133.21,133.25,25568.0,125.237,125.3781,125.237,125.2747,25568.0
2018-09-05 13:10:00,133.25,133.25,132.8,132.8,23294.0,125.2747,125.2747,124.8516,124.8516,23294.0
2018-09-05 13:20:00,132.82,132.88,132.73,132.78,16927.0,124.8704,124.9268,124.7858,124.8328,16927.0
2018-09-05 13:30:00,132.79,133.02,132.79,133.0,19209.0,124.8422,125.0584,124.8422,125.0396,19209.0
2018-09-05 13:40:00,133.01,133.05,132.88,132.91,13271.0,125.049,125.0866,124.9268,124.955,13271.0
2018-09-05 13:50:00,132.9,132.9,132.8,132.89,22281.0,124.9456,124.9456,124.8516,124.9362,22281.0
2018-09-05 14:00:00,132.9,133.06,132.89,132.95,24897.0,124.9456,125.096,124.9362,124.9926,24897.0
2018-09-05 14:10:00,132.97,133.4,132.95,133.37,25875.0,125.0114,125.4157,124.9926,125.3875,25875.0
2018-09-05 14:20:00,133.35,133.46,133.32,133.4,29648.0,125.3687,125.4721,125.3405,125.4157,29648.0
2018-09-05 14:30:00,133.42,133.44,133.34,133.38,26838.0,125.4345,125.4533,125.3593,125.3969,26838.0
2018-09-05 14:40:00,133.39,133.43,133.3,133.31,15977.0,125.4063,125.4439,125.3217,125.3311,15977.0
2018-09-05 14:50:00,133.31,133.39,133.29,133.34,18340.0,125.3311,125.4063,125.3123,125.3593,18340.0
2018-09-05 15:00:00,133.33,133.36,133.26,133.3,26582.0,125.3499,125.3781,125.2841,125.3217,26582.0
2018-09-05 15:10:00,133.3,133.43,133.3,133.42,22543.0,125.3217,125.4439,125.3217,125.4345,22543.0
2018-09-05 15:20:00,133.42,133.59,133.42,133.47,25248.0,125.4345,125.5943,125.4345,125.4815,25248.0
2018-09-05 15:30:00,133.47,133.68,133.43,133.63,30987.0,125.4815,125.6789,125.4439,125.6319,30987.0
2018-09-05 15:40:00,133.63,133.66,133.46,133.47,44122.0,125.6319,125.6601,125.4721,125.4815,44122.0
2018-09-05 15:50:00,133.46,133.85,133.46,133.79,151634.0,125.4721,125.8387,125.4721,125.7823,151634.0
2018-09-06 09:30:00,134.02,134.37,133.6,133.64,20159.0,125.9986,126.3276,125.6037,125.6413,20159.0
2018-09-06 09:40:00,133.65,133.67,133.41,133.48,11699.0,125.6507,125.6695,125.4251,125.4909,11699.0
2018-09-06 09:50:00,133.44,134.1,133.39,134.09,26668.0,125.4533,126.0738,125.4063,126.0644,26668.0
2018-09-06 10:00:00,134.08,134.08,133.91,133.94,23878.0,126.055,126.055,125.8952,125.9234,23878.0
2018-09-06 10:10:00,133.93,133.94,133.52,133.77,26524.0,125.914,125.9234,125.5285,125.7635,26524.0
2018-09-06 10:20:00,133.77,133.87,133.64,133.72,45898.0,125.7635,125.8575,125.6413,125.7165,45898.0
2018-09-06 10:30:00,133.69,133.69,133.35,133.43,27310.0,125.6883,125.6883,125.3687,125.4439,27310.0
2018-09-06 10:40:00,133.4,133.47,133.22,133.28,16939.0,125.4157,125.4815,125.2465,125.3029,16939.0
2018-09-06 10:50:00,133.25,133.52,133.25,133.34,19094.0,125.2747,125.5285,125.2747,125.3593,19094.0
2018-09-06 11:00:00,133.34,133.35,132.95,132.98,19741.0,125.3593,125.3687,124.9926,125.0208,19741.0
2018-09-06 11:10:00,132.98,133.08,132.87,132.88,17016.0,125.0208,125.1148,124.9174,124.9268,17016.0
2018-09-06 11:20:00,132.88,133.05,132.77,132.77,34977.0,124.9268,125.0866,124.8234,124.8234,34977.0
2018-09-06 11:30:00,132.79,132.88,132.66,132.8,14071.0,124.8422,124.9268,124.72,124.8516,14071.0
2018-09-06 11:40:00,132.8,132.86,132.73,132.83,17000.0,124.8516,124.908,124.7858,124.8798,17000.0
2018-09-06 11:50:00,132.84,132.87,132.6,132.61,27829.0,124.8892,124.9174,124.6636,124.673,27829.0
2018-09-06 12:00:00,132.62,132.71,132.58,132.7,13977.0,124.6824,124.767,124.6448,124.7576,13977.0
2018-09-06 12:10:00,132.69,132.71,132.46,132.5,23297.0,124.7482,124.767,124.5319,124.5695,23297.0
2018-09-06 12:20:00,132.51,132.52,132.27,132.36,14858.0,124.5789,124.5883,124.3533,124.4379,14858.0
2018-09-06 12:30:00,132.34,132.38,132.15,132.17,24498.0,124.4191,124.4567,124.2405,124.2593,24498.0
2018-09-06 12:40:00,132.23,132.29,132.17,132.21,17404.0,124.3157,124.3721,124.2593,124.2969,17404.0
2018-09-06 12:50:00,132.21,132.22,132.11,132.16,16327.0,124.2969,124.3063,124.2029,124.2499,16327.0
2018-09-06 13:00:00,132.12,132.14,131.55,131.67,25137.0,124.2123,124.2311,123.6764,123.7892,25137.0
2018-09-06 13:10:00,131.7,132.02,131.7,131.88,20443.0,123.8174,124.1183,123.8174,123.9867,20443.0
2018-09-06 13:20:00,131.89,132.03,131.86,132.02,36019.0,123.9961,124.1277,123.9679,124.1183,36019.0
2018-09-06 13:30:00,132.0,132.05,131.9,131.93,32008.0,124.0995,124.1465,124.0055,124.0337,32008.0
2018-09-06 13:40:00,131.93,132.03,131.91,131.95,10955.0,124.0337,124.1277,124.0149,124.0525,10955.0
2018-09-06 13:50:00,131.97,132.09,131.95,132.0,14861.0,124.0713,124.1841,124.0525,124.0995,14861.0
2018-09-06 14:00:00,132.0,132.13,131.95,132.02,15710.0,124.0995,124.2217,124.0525,124.1183,15710.0
2018-09-06 14:10:00,132.03,132.09,131.99,132.01,20936.0,124.1277,124.1841,124.0901,124.1089,20936.0
2018-09-06 14:20:00,132.03,132.05,131.72,131.72,27331.0,124.1277,124.1465,123.8362,123.8362,27331.0
2018-09-06 14:30:00,131.68,131.88,131.68,131.84,43968.0,123.7986,123.9867,123.7986,123.949,43968.0
2018-09-06 14:40:00,131.84,131.86,131.74,131.85,80803.0,123.949,123.9679,123.855,123.9584,80803.0
2018-09-06 14:50:00,131.86,132.13,131.84,132.08,22080.0,123.9679,124.2217,123.949,124.1747,22080.0
2018-09-06 15:00:00,132.07,132.22,132.03,132.19,16771.0,124.1653,124.3063,124.1277,124.2781,16771.0
2018-09-06 15:10:00,132.19,132.4,132.17,132.38,28279.0,124.2781,124.4755,124.2593,124.4567,28279.0
2018-09-06 15:20:00,132.4,132.6,132.33,132.54,34871.0,124.4755,124.6636,124.4097,124.6072,34871.0
2018-09-06 15:30:00,132.57,132.7,132.56,132.61,30554.0,124.6354,124.7576,124.626,124.673,30554.0
2018-09-06 15:40:00,132.61,132.64,132.5,132.54,41918.0,124.673,124.7012,124.5695,124.6072,41918.0
2018-09-06 15:50:00,132.53,132.53,132.24,132.31,130768.0,124.5977,124.5977,124.3251,124.3909,130768.0
2018-09-07 09:30:00,131.8,133.18,131.53,132.68,86716.0,123.9114,125.2088,123.6576,124.7388,86716.0
2018-09-07 09:40:00,132.73,133.07,132.5,132.68,24951.0,124.7858,125.1054,124.5695,124.7388,24951.0
2018-09-07 09:50:00,132.68,132.75,132.43,132.48,22536.0,124.7388,124.8046,124.5037,124.5507,22536.0
2018-09-07 10:00:00,132.47,132.8,132.45,132.65,18534.0,124.5413,124.8516,124.5225,124.7106,18534.0
2018-09-07 10:10:00,132.69,132.8,132.65,132.68,28006.0,124.7482,124.8516,124.7106,124.7388,28006.0
2018-09-07 10:20:00,132.68,132.82,132.64,132.75,23081.0,124.7388,124.8704,124.7012,124.8046,23081.0
2018-09-07 10:30:00,132.77,132.99,132.73,132.88,27054.0,124.8234,125.0302,124.7858,124.9268,27054.0
2018-09-07 10:40:00,132.89,132.89,132.5,132.53,33770.0,124.9362,124.9362,124.5695,124.5977,33770.0
2018-09-07 10:50:00,132.55,132.64,132.53,132.54,12502.0,124.6166,124.7012,124.5977,124.6072,12502.0
2018-09-07 11:00:00,132.55,132.55,132.38,132.38,13901.0,124.6166,124.6166,124.4567,124.4567,13901.0
2018-09-07 11:10:00,132.37,132.38,132.08,132.17,13774.0,124.4473,124.4567,124.1747,124.2593,13774.0
2018-09-07 11:20:00,132.17,132.25,132.12,132.23,9989.0,124.2593,124.3345,124.2123,124.3157,9989.0
2018-09-07 11:30:00,132.2,132.26,132.16,132.18,18334.0,124.2875,124.3439,124.2499,124.2687,18334.0
2018-09-07 11:40:00,132.17,132.18,132.07,132.1,18141.0,124.2593,124.2687,124.1653,124.1935,18141.0
2018-09-07 11:50:00,132.11,132.15,131.94,131.99,18905.0,124.2029,124.2405,124.0431,124.0901,18905.0
2018-09-07 12:00:00,132.01,132.06,131.83,131.86,23312.0,124.1089,124.1559,123.9396,123.9679,23312.0
2018-09-07 12:10:00,131.86,131.98,131.84,131.95,9458.0,123.9679,124.0807,123.949,124.0525,9458.0
2018-09-07 12:20:00,131.92,131.96,131.88,131.89,13253.0,124.0243,124.0619,123.9867,123.9961,13253.0
2018-09-07 12:30:00,131.89,131.99,131.89,131.92,12961.0,123.9961,124.0901,123.9961,124.0243,12961.0
2018-09-07 12:40:00,131.91,132.09,131.83,131.96,41346.0,124.0149,124.1841,123.9396,124.0619,41346.0
2018-09-07 12:50:00,131.96,132.07,131.94,132.06,6925.0,124.0619,124.1653,124.0431,124.1559,6925.0
2018-09-07 13:00:00,132.08,132.12,132.05,132.06,12169.0,124.1747,124.2123,124.1465,124.1559,12169.0
2018-09-07 13:10:00,132.06,132.12,132.05,132.1,9700.0,124.1559,124.2123,124.1465,124.1935,9700.0
2018-09-07 13:20:00,132.1,132.15,132.07,132.15,25099.0,124.1935,124.2405,124.1653,124.2405,25099.0
2018-09-07 13:30:00,132.18,132.3,132.17,132.25,21015.0,124.2687,124.3815,124.2593,124.3345,21015.0
2018-09-07 13:40:00,132.25,132.31,132.23,132.27,8699.0,124.3345,124.3909,124.3157,124.3533,8699.0
2018-09-07 13:50:00,132.28,132.31,132.15,132.15,37061.0,124.3627,124.3909,124.2405,124.2405,37061.0
2018-09-07 14:00:00,132.16,132.22,132.15,132.18,9267.0,124.2499,124.3063,124.2405,124.2687,9267.0
2018-09-07 14:10:00,132.19,132.34,132.19,132.3,11231.0,124.2781,124.4191,124.2781,124.3815,11231.0
2018-09-07 14:20:00,132.3,132.47,132.29,132.47,12119.0,124.3815,124.5413,124.3721,124.5413,12119.0
2018-09-07 14:30:00,132.48,132.49,132.38,132.45,16879.0,124.5507,124.5601,124.4567,124.5225,16879.0
2018-09-07 14:40:00,132.45,132.49,132.36,132.36,31970.0,124.5225,124.5601,124.4379,124.4379,31970.0
2018-09-07 14:50:00,132.37,132.44,132.36,132.43,9182.0,124.4473,124.5131,124.4379,124.5037,9182.0
2018-09-07 15:00:00,132.46,132.53,132.44,132.48,18459.0,124.5319,124.5977,124.5131,124.5507,18459.0
2018-09-07 15:10:00,132.52,132.52,132.46,132.49,17875.0,124.5883,124.5883,124.5319,124.5601,17875.0
2018-09-07 15:20:00,132.49,132.49,132.38,132.46,27696.0,124.5601,124.5601,124.4567,124.5319,27696.0
2018-09-07 15:30:00,132.47,132.48,132.33,132.36,64721.0,124.5413,124.5507,124.4097,124.4379,64721.0
2018-09-07 15:40:00,132.35,132.37,132.29,132.31,57189.0,124.4285,124.4473,124.3721,124.3909,57189.0
2018-09-07 15:50:00,132.3,132.6,132.29,132.47,167069.0,124.3815,124.6636,124.3721,124.5413,167069.0
2018-09-10 09:30:00,132.89,132.95,131.81,132.61,32446.0,124.9362,124.9926,123.9208,124.673,32446.0
2018-09-10 09:40:00,132.45,132.45,131.65,132.13,24013.0,124.5225,124.5225,123.7704,124.2217,24013.0
2018-09-10 09:50:00,132.3,132.37,131.79,131.79,12981.0,124.3815,124.4473,123.902,123.902,12981.0
2018-09-10 10:00:00,131.8,132.14,131.55,132.14,13461.0,123.9114,124.2311,123.6764,124.2311,13461.0
2018-09-10 10:10:00,132.15,132.29,131.95,132.29,9976.0,124.2405,124.3721,124.0525,124.3721,9976.0
2018-09-10 10:20:00,132.26,132.44,132.11,132.18,12824.0,124.3439,124.5131,124.2029,124.2687,12824.0
2018-09-10 10:30:00,132.2,132.34,132.12,132.3,12586.0,124.2875,124.4191,124.2123,124.3815,12586.0
2018-09-10 10:40:00,132.27,132.36,131.81,131.85,45807.0,124.3533,124.4379,123.9208,123.9584,45807.0
2018-09-10 10:50:00,131.83,131.84,131.11,131.29,24744.0,123.9396,123.949,123.2627,123.432,24744.0
2018-09-10 11:00:00,131.29,131.53,131.19,131.53,15949.0,123.432,123.6576,123.338,123.6576,15949.0
2018-09-10 11:10:00,131.56,131.65,131.36,131.56,25540.0,123.6858,123.7704,123.4978,123.6858,25540.0
2018-09-10 11:20:00,131.54,131.58,131.27,131.42,11851.0,123.667,123.7046,123.4132,123.5542,11851.0
2018-09-10 11:30:00,131.43,131.45,131.06,131.08,18876.0,123.5636,123.5824,123.2157,123.2345,18876.0
2018-09-10 11:40:00,131.08,131.15,130.97,131.1,15289.0,123.2345,123.3003,123.1311,123.2533,15289.0
2018-09-10 11:50:00,131.16,131.31,131.04,131.1,17977.0,123.3097,123.4508,123.1969,123.2533,17977.0
2018-09-10 12:00:00,131.08,131.22,131.07,131.16,15045.0,123.2345,123.3662,123.2251,123.3097,15045.0
2018-09-10 12:10:00,131.15,131.22,131.13,131.15,14568.0,123.3003,123.3662,123.2815,123.3003,14568.0
2018-09-10 12:20:00,131.16,131.34,131.14,131.33,8201.0,123.3097,123.479,123.2909,123.4696,8201.0
2018-09-10 12:30:00,131.3,131.34,131.11,131.3,69401.0,123.4414,123.479,123.2627,123.4414,69401.0
2018-09-10 12:40:00,131.28,131.43,131.25,131.32,29081.0,123.4226,123.5636,123.3944,123.4602,29081.0
2018-09-10 12:50:00,131.34,131.38,131.26,131.26,14960.0,123.479,123.5166,123.4038,123.4038,14960.0
2018-09-10 13:00:00,131.25,131.32,131.22,131.22,18184.0,123.3944,123.4602,123.3662,123.3662,18184.0
2018-09-10 13:10:00,131.22,131.42,131.2,131.4,45928.0,123.3662,123.5542,123.3474,123.5354,45928.0
2018-09-10 13:20:00,131.37,131.52,131.37,131.44,11527.0,123.5072,123.6482,123.5072,123.573,11527.0
2018-09-10 13:30:00,131.44,131.45,131.19,131.24,17141.0,123.573,123.5824,123.338,123.385,17141.0
2018-09-10 13:40:00,131.22,131.27,131.05,131.08,48381.0,123.3662,123.4132,123.2063,123.2345,48381.0
2018-09-10 13:50:00,131.08,131.2,131.04,131.17,21918.0,123.2345,123.3474,123.1969,123.3191,21918.0
2018-09-10 14:00:00,131.16,131.18,131.04,131.06,19669.0,123.3097,123.3286,123.1969,123.2157,19669.0
2018-09-10 14:10:00,131.07,131.11,131.02,131.05,36662.0,123.2251,123.2627,123.1781,123.2063,36662.0
2018-09-10 14:20:00,131.05,131.2,130.99,131.2,23384.0,123.2063,123.3474,123.1499,123.3474,23384.0
2018-09-10 14:30:00,131.22,131.32,131.17,131.32,11896.0,123.3662,123.4602,123.3191,123.4602,11896.0
2018-09-10 14:40:00,131.3,131.52,131.3,131.48,12441.0,123.4414,123.6482,123.4414,123.6106,12441.0
2018-09-10 14:50:00,131.5,131.61,131.48,131.59,18595.0,123.6294,123.7328,123.6106,123.714,18595.0
2018-09-10 15:00:00,131.61,131.64,131.55,131.61,15481.0,123.7328,123.761,123.6764,123.7328,15481.0
2018-09-10 15:10:00,131.62,131.62,131.5,131.58,23987.0,123.7422,123.7422,123.6294,123.7046,23987.0
2018-09-10 15:20:00,131.56,131.67,131.54,131.56,30687.0,123.6858,123.7892,123.667,123.6858,30687.0
2018-09-10 15:30:00,131.56,131.65,131.49,131.5,94935.0,123.6858,123.7704,123.62,123.6294,94935.0
2018-09-10 15:40:00,131.5,131.6,131.48,131.52,32798.0,123.6294,123.7234,123.6106,123.6482,32798.0
2018-09-10 15:50:00,131.51,131.57,131.38,131.51,121799.0,123.6388,123.6952,123.5166,123.6388,121799.0
2018-09-11 09:30:00,131.61,131.96,131.26,131.94,140333.0,123.7328,124.0619,123.4038,124.0431,140333.0
2018-09-11 09:40:00,131.93,132.7,131.88,132.23,29002.0,124.0337,124.7576,123.9867,124.3157,29002.0
2018-09-11 09:50:00,132.3,132.63,132.06,132.45,227449.0,124.3815,124.6918,124.1559,124.5225,227449.0
2018-09-11 10:00:00,132.49,132.5,132.17,132.29,54963.0,124.5601,124.5695,124.2593,124.3721,54963.0
2018-09-11 10:10:00,132.26,132.3,132.11,132.11,19379.0,124.3439,124.3815,124.2029,124.2029,19379.0
2018-09-11 10:20:00,132.06,132.13,131.95,131.95,13801.0,124.1559,124.2217,124.0525,124.0525,13801.0
2018-09-11 10:30:00,131.91,131.99,131.75,131.78,16519.0,124.0149,124.0901,123.8644,123.8926,16519.0
2018-09-11 10:40:00,131.76,131.78,131.5,131.7,16376.0,123.8738,123.8926,123.6294,123.8174,16376.0
2018-09-11 10:50:00,131.72,131.82,131.33,131.66,27702.0,123.8362,123.9302,123.4696,123.7798,27702.0
2018-09-11 11:00:00,131.72,132.14,131.72,132.04,12622.0,123.8362,124.2311,123.8362,124.1371,12622.0
2018-09-11 11:10:00,132.03,132.17,131.98,132.15,9548.0,124.1277,124.2593,124.0807,124.2405,9548.0
2018-09-11 11:20:00,132.16,132.25,131.93,132.05,43626.0,124.2499,124.3345,124.0337,124.1465,43626.0
2018-09-11 11:30:00,132.05,132.12,131.82,131.82,8037.0,124.1465,124.2123,123.9302,123.9302,8037.0
2018-09-11 11:40:00,131.8,131.94,131.8,131.94,7428.0,123.9114,124.0431,123.9114,124.0431,7428.0
2018-09-11 11:50:00,131.97,132.19,131.95,132.05,18819.0,124.0713,124.2781,124.0525,124.1465,18819.0
2018-09-11 12:00:00,132.09,132.09,131.86,132.03,10225.0,124.1841,124.1841,123.9679,124.1277,10225.0
2018-09-11 12:10:00,132.05,132.07,131.94,132.01,9020.0,124.1465,124.1653,124.0431,124.1089,9020.0
2018-09-11 12:20:00,132.07,132.11,132.02,132.09,8233.0,124.1653,124.2029,124.1183,124.1841,8233.0
2018-09-11 12:30:00,132.1,132.1,132.01,132.01,8805.0,124.1935,124.1935,124.1089,124.1089,8805.0
2018-09-11 12:40:00,132.01,132.03,131.91,132.03,15509.0,124.1089,124.1277,124.0149,124.1277,15509.0
2018-09-11 12:50:00,132.01,132.08,131.95,132.08,36107.0,124.1089,124.1747,124.0525,124.1747,36107.0
2018-09-11 13:00:00,132.08,132.22,131.95,132.02,37094.0,124.1747,124.3063,124.0525,124.1183,37094.0
2018-09-11 13:10:00,132.03,132.13,132.01,132.13,7619.0,124.1277,124.2217,124.1089,124.2217,7619.0
2018-09-11 13:20:00,132.12,132.26,132.12,132.2,10218.0,124.2123,124.3439,124.2123,124.2875,10218.0
2018-09-11 13:30:00,132.2,132.27,132.14,132.14,8557.0,124.2875,124.3533,124.2311,124.2311,8557.0
2018-09-11 13:40:00,132.17,132.24,132.14,132.22,7013.0,124.2593,124.3251,124.2311,124.3063,7013.0
2018-09-11 13:50:00,132.2,132.31,132.17,132.22,71239.0,124.2875,124.3909,124.2593,124.3063,71239.0
2018-09-11 14:00:00,132.22,132.22,132.06,132.16,16441.0,124.3063,124.3063,124.1559,124.2499,16441.0
2018-09-11 14:10:00,132.16,132.28,132.11,132.25,18989.0,124.2499,124.3627,124.2029,124.3345,18989.0
2018-09-11 14:20:00,132.3,132.32,132.27,132.32,8478.0,124.3815,124.4003,124.3533,124.4003,8478.0
2018-09-11 14:30:00,132.31,132.31,132.22,132.23,13036.0,124.3909,124.3909,124.3063,124.3157,13036.0
2018-09-11 14:40:00,132.25,132.25,132.11,132.15,9378.0,124.3345,124.3345,124.2029,124.2405,9378.0
2018-09-11 14:50:00,132.14,132.29,132.12,132.18,12906.0,124.2311,124.3721,124.2123,124.2687,12906.0
2018-09-11 15:00:00,132.2,132.23,132.01,132.03,38721.0,124.2875,124.3157,124.1089,124.1277,38721.0
2018-09-11 15:10:00,132.03,132.08,131.95,131.99,23284.0,124.1277,124.1747,124.0525,124.0901,23284.0
2018-09-11 15:20:00,132.0,132.01,131.94,131.96,32664.0,124.0995,124.1089,124.0431,124.0619,32664.0
2018-09-11 15:30:00,131.95,131.95,131.82,131.86,34981.0,124.0525,124.0525,123.9302,123.9679,34981.0
2018-09-11 15:40:00,131.86,131.95,131.65,131.66,62973.0,123.9679,124.0525,123.7704,123.7798,62973.0
2018-09-11 15:50:00,131.65,131.79,131.63,131.77,150091.0,123.7704,123.902,123.7516,123.8832,150091.0
2018-09-12 09:30:00,131.83,132.28,131.45,131.66,29869.0,123.9396,124.3627,123.5824,123.7798,29869.0
2018-09-12 09:40:00,131.76,132.17,131.61,132.09,24292.0,123.8738,124.2593,123.7328,124.1841,24292.0
2018-09-12 09:50:00,132.13,132.2,131.49,131.5,30587.0,124.2217,124.2875,123.62,123.6294,30587.0
2018-09-12 10:00:00,131.49,131.81,131.48,131.51,14622.0,123.62,123.9208,123.6106,123.6388,14622.0
2018-09-12 10:10:00,131.5,131.91,131.47,131.81,41346.0,123.6294,124.0149,123.6012,123.9208,41346.0
2018-09-12 10:20:00,131.8,131.94,131.73,131.87,16330.0,123.9114,124.0431,123.8456,123.9773,16330.0
2018-09-12 10:30:00,131.95,131.95,131.51,131.58,52140.0,124.0525,124.0525,123.6388,123.7046,52140.0
2018-09-12 10:40:00,131.58,131.66,131.34,131.37,12569.0,123.7046,123.7798,123.479,123.5072,12569.0
2018-09-12 10:50:00,131.36,131.39,131.13,131.25,20951.0,123.4978,123.526,123.2815,123.3944,20951.0
2018-09-12 11:00:00,131.27,131.41,131.21,131.24,12407.0,123.4132,123.5448,123.3568,123.385,12407.0
2018-09-12 11:10:00,131.25,131.38,131.16,131.21,50715.0,123.3944,123.5166,123.3097,123.3568,50715.0
2018-09-12 11:20:00,131.23,131.4,131.23,131.32,15435.0,123.3756,123.5354,123.3756,123.4602,15435.0
2018-09-12 11:30:00,131.32,131.38,131.15,131.15,19196.0,123.4602,123.5166,123.3003,123.3003,19196.0
2018-09-12 11:40:00,131.17,131.17,130.55,130.61,68989.0,123.3191,123.3191,122.7363,122.7927,68989.0
2018-09-12 11:50:00,130.6,130.78,130.21,130.56,37688.0,122.7833,122.9525,122.4166,122.7457,37688.0
2018-09-12 12:00:00,130.53,130.61,130.32,130.44,45651.0,122.7175,122.7927,122.52,122.6328,45651.0
2018-09-12 12:10:00,130.44,130.49,130.35,130.38,12306.0,122.6328,122.6798,122.5482,122.5764,12306.0
2018-09-12 12:20:00,130.42,130.5,130.18,130.4,58209.0,122.614,122.6892,122.3884,122.5952,58209.0
2018-09-12 12:30:00,130.4,130.75,130.4,130.74,14351.0,122.5952,122.9243,122.5952,122.9149,14351.0
2018-09-12 12:40:00,130.71,130.99,130.69,130.97,10473.0,122.8867,123.1499,122.8679,123.1311,10473.0
2018-09-12 12:50:00,130.98,130.98,130.8,130.92,8299.0,123.1405,123.1405,122.9713,123.0841,8299.0
2018-09-12 13:00:00,130.89,130.98,130.87,130.88,15055.0,123.0559,123.1405,123.0371,123.0465,15055.0
2018-09-12 13:10:00,130.91,131.01,130.83,130.9,35248.0,123.0747,123.1687,122.9995,123.0653,35248.0
2018-09-12 13:20:00,130.91,131.27,130.85,131.24,39312.0,123.0747,123.4132,123.0183,123.385,39312.0
2018-09-12 13:30:00,131.27,131.5,131.22,131.26,15477.0,123.4132,123.6294,123.3662,123.4038,15477.0
2018-09-12 13:40:00,131.25,131.25,131.02,131.13,6977.0,123.3944,123.3944,123.1781,123.2815,6977.0
2018-09-12 13:50:00,131.12,131.13,131.03,131.06,11847.0,123.2721,123.2815,123.1875,123.2157,11847.0
2018-09-12 14:00:00,131.09,131.17,131.08,131.14,8523.0,123.2439,123.3191,123.2345,123.2909,8523.0
2018-09-12 14:10:00,131.14,131.28,131.03,131.16,21100.0,123.2909,123.4226,123.1875,123.3097,21100.0
2018-09-12 14:20:00,131.18,131.31,131.18,131.23,15408.0,123.3286,123.4508,123.3286,123.3756,15408.0
2018-09-12 14:30:00,131.25,131.34,131.15,131.16,16942.0,123.3944,123.479,123.3003,123.3097,16942.0
2018-09-12 14:40:00,131.17,131.25,131.08,131.24,13221.0,123.3191,123.3944,123.2345,123.385,13221.0
2018-09-12 14:50:00,131.23,131.44,131.17,131.39,16965.0,123.3756,123.573,123.3191,123.526,16965.0
2018-09-12 15:00:00,131.38,131.38,131.02,131.05,51381.0,123.5166,123.5166,123.1781,123.2063,51381.0
2018-09-12 15:10:00,131.05,131.07,130.9,130.92,26685.0,123.2063,123.2251,123.0653,123.0841,26685.0
2018-09-12 15:20:00,130.91,131.06,130.89,131.06,28405.0,123.0747,123.2157,123.0559,123.2157,28405.0
2018-09-12 15:30:00,131.06,131.38,131.06,131.36,37994.0,123.2157,123.5166,123.2157,123.4978,37994.0
2018-09-12 15:40:00,131.37,131.64,131.37,131.58,51958.0,123.5072,123.761,123.5072,123.7046,51958.0
2018-09-12 15:50:00,131.58,131.66,131.46,131.51,125840.0,123.7046,123.7798,123.5918,123.6388,125840.0
2018-09-13 09:30:00,131.78,132.52,131.78,132.47,29612.0,123.8926,124.5883,123.8926,124.5413,29612.0
2018-09-13 09:40:00,132.52,132.81,132.5,132.79,25524.0,124.5883,124.861,124.5695,124.8422,25524.0
2018-09-13 09:50:00,132.78,132.88,132.63,132.68,46098.0,124.8328,124.9268,124.6918,124.7388,46098.0
2018-09-13 10:00:00,132.7,132.81,132.62,132.74,22327.0,124.7576,124.861,124.6824,124.7952,22327.0
2018-09-13 10:10:00,132.73,132.74,132.37,132.52,9074.0,124.7858,124.7952,124.4473,124.5883,9074.0
2018-09-13 10:20:00,132.44,132.59,132.35,132.53,9372.0,124.5131,124.6542,124.4285,124.5977,9372.0
2018-09-13 10:30:00,132.51,132.61,132.48,132.5,8916.0,124.5789,124.673,124.5507,124.5695,8916.0
2018-09-13 10:40:00,132.48,132.75,132.46,132.67,17187.0,124.5507,124.8046,124.5319,124.7294,17187.0
2018-09-13 10:50:00,132.63,132.76,132.55,132.72,15764.0,124.6918,124.814,124.6166,124.7764,15764.0
2018-09-13 11:00:00,132.69,132.76,132.58,132.71,20192.0,124.7482,124.814,124.6448,124.767,20192.0
2018-09-13 11:10:00,132.71,132.75,132.64,132.65,12752.0,124.767,124.8046,124.7012,124.7106,12752.0
2018-09-13 11:20:00,132.66,133.02,132.66,132.81,32981.0,124.72,125.0584,124.72,124.861,32981.0
2018-09-13 11:30:00,132.85,132.9,132.78,132.9,7178.0,124.8986,124.9456,124.8328,124.9456,7178.0
2018-09-13 11:40:00,132.88,133.04,132.84,133.01,9122.0,124.9268,125.0772,124.8892,125.049,9122.0
2018-09-13 11:50:00,133.0,133.06,132.86,133.06,8753.0,125.0396,125.096,124.908,125.096,8753.0
2018-09-13 12:00:00,133.07,133.14,132.91,133.0,13584.0,125.1054,125.1712,124.955,125.0396,13584.0
2018-09-13 12:10:00,133.0,133.03,132.9,132.9,6454.0,125.0396,125.0678,124.9456,124.9456,6454.0
2018-09-13 12:20:00,132.87,132.89,132.73,132.76,8061.0,124.9174,124.9362,124.7858,124.814,8061.0
2018-09-13 12:30:00,132.77,132.8,132.72,132.74,10294.0,124.8234,124.8516,124.7764,124.7952,10294.0
2018-09-13 12:40:00,132.76,132.76,132.63,132.63,5815.0,124.814,124.814,124.6918,124.6918,5815.0
2018-09-13 12:50:00,132.68,132.77,132.61,132.74,39665.0,124.7388,124.8234,124.673,124.7952,39665.0
2018-09-13 13:00:00,132.75,132.85,132.68,132.85,9109.0,124.8046,124.8986,124.7388,124.8986,9109.0
2018-09-13 13:10:00,132.85,132.92,132.81,132.89,8172.0,124.8986,124.9644,124.861,124.9362,8172.0
2018-09-13 13:20:00,132.88,133.1,132.88,133.1,6827.0,124.9268,125.1336,124.9268,125.1336,6827.0
2018-09-13 13:30:00,133.1,133.38,133.09,133.38,14738.0,125.1336,125.3969,125.1242,125.3969,14738.0
2018-09-13 13:40:00,133.37,133.57,133.36,133.52,16998.0,125.3875,125.5755,125.3781,125.5285,16998.0
2018-09-13 13:50:00,133.51,133.71,133.47,133.69,15284.0,125.5191,125.7071,125.4815,125.6883,15284.0
2018-09-13 14:00:00,133.72,133.8,133.53,133.55,12123.0,125.7165,125.7917,125.5379,125.5567,12123.0
2018-09-13 14:10:00,133.59,133.66,133.47,133.6,11407.0,125.5943,125.6601,125.4815,125.6037,11407.0
2018-09-13 14:20:00,133.59,133.8,133.57,133.66,14871.0,125.5943,125.7917,125.5755,125.6601,14871.0
2018-09-13 14:30:00,133.66,133.66,133.48,133.52,30403.0,125.6601,125.6601,125.4909,125.5285,30403.0
2018-09-13 14:40:00,133.52,133.57,133.49,133.53,12648.0,125.5285,125.5755,125.5003,125.5379,12648.0
2018-09-13 14:50:00,133.53,133.62,133.52,133.56,15277.0,125.5379,125.6225,125.5285,125.5661,15277.0
2018-09-13 15:00:00,133.55,133.64,133.48,133.49,38296.0,125.5567,125.6413,125.4909,125.5003,38296.0
2018-09-13 15:10:00,133.5,133.58,133.49,133.56,22029.0,125.5097,125.5849,125.5003,125.5661,22029.0
2018-09-13 15:20:00,133.55,133.73,133.49,133.73,27142.0,125.5567,125.7259,125.5003,125.7259,27142.0
2018-09-13 15:30:00,133.73,133.75,133.66,133.66,43669.0,125.7259,125.7447,125.6601,125.6601,43669.0
2018-09-13 15:40:00,133.66,133.7,133.44,133.5,72564.0,125.6601,125.6977,125.4533,125.5097,72564.0
2018-09-13 15:50:00,133.51,133.9,133.51,133.84,194678.0,125.5191,125.8858,125.5191,125.8293,194678.0
2018-09-14 09:30:00,134.09,134.09,133.71,133.8,20983.0,126.0644,126.0644,125.7071,125.7917,20983.0
2018-09-14 09:40:00,133.71,134.09,133.6,133.82,14470.0,125.7071,126.0644,125.6037,125.8105,14470.0
2018-09-14 09:50:00,133.8,134.03,133.76,133.87,12254.0,125.7917,126.008,125.7541,125.8575,12254.0
2018-09-14 10:00:00,133.82,133.94,133.68,133.94,11468.0,125.8105,125.9234,125.6789,125.9234,11468.0
2018-09-14 10:10:00,133.98,134.2,133.98,134.2,7336.0,125.961,126.1678,125.961,126.1678,7336.0
2018-09-14 10:20:00,134.21,134.29,134.14,134.2,13420.0,126.1772,126.2524,126.1114,126.1678,13420.0
2018-09-14 10:30:00,134.22,134.47,134.22,134.24,13668.0,126.1866,126.4216,126.1866,126.2054,13668.0
2018-09-14 10:40:00,134.25,134.65,134.23,134.49,18527.0,126.2148,126.5909,126.196,126.4404,18527.0
2018-09-14 10:50:00,134.49,134.65,134.42,134.48,13057.0,126.4404,126.5909,126.3746,126.431,13057.0
2018-09-14 11:00:00,134.48,134.73,134.46,134.46,11690.0,126.431,126.6661,126.4122,126.4122,11690.0
2018-09-14 11:10:00,134.49,134.58,134.24,134.24,12984.0,126.4404,126.5251,126.2054,126.2054,12984.0
2018-09-14 11:20:00,134.2,134.31,134.11,134.22,11695.0,126.1678,126.2712,126.0832,126.1866,11695.0
2018-09-14 11:30:00,134.23,134.28,134.18,134.18,13308.0,126.196,126.243,126.149,126.149,13308.0
2018-09-14 11:40:00,134.18,134.34,134.17,134.34,10933.0,126.149,126.2994,126.1396,126.2994,10933.0
2018-09-14 11:50:00,134.3,134.39,134.26,134.37,8822.0,126.2618,126.3464,126.2242,126.3276,8822.0
2018-09-14 12:00:00,134.39,134.43,134.15,134.3,12950.0,126.3464,126.384,126.1208,126.2618,12950.0
2018-09-14 12:10:00,134.27,134.34,134.21,134.31,8156.0,126.2336,126.2994,126.1772,126.2712,8156.0
2018-09-14 12:20:00,134.3,134.32,134.24,134.3,12208.0,126.2618,126.2806,126.2054,126.2618,12208.0
2018-09-14 12:30:00,134.28,134.28,134.13,134.22,25263.0,126.243,126.243,126.102,126.1866,25263.0
2018-09-14 12:40:00,134.22,134.26,134.22,134.25,3338.0,126.1866,126.2242,126.1866,126.2148,3338.0
2018-09-14 12:50:00,134.23,134.23,134.03,134.03,8600.0,126.196,126.196,126.008,126.008,8600.0
2018-09-14 13:00:00,134.02,134.03,133.8,133.8,8800.0,125.9986,126.008,125.7917,125.7917,8800.0
2018-09-14 13:10:00,133.81,133.82,133.71,133.79,7335.0,125.8011,125.8105,125.7071,125.7823,7335.0
2018-09-14 13:20:00,133.8,133.93,133.8,133.9,7740.0,125.7917,125.914,125.7917,125.8858,7740.0
2018-09-14 13:30:00,133.91,134.02,133.9,133.93,11783.0,125.8952,125.9986,125.8858,125.914,11783.0
2018-09-14 13:40:00,133.92,133.95,133.81,133.81,6099.0,125.9046,125.9328,125.8011,125.8011,6099.0
2018-09-14 13:50:00,133.82,133.89,133.79,133.87,6921.0,125.8105,125.8763,125.7823,125.8575,6921.0
2018-09-14 14:00:00,133.9,133.96,133.81,133.86,5472.0,125.8858,125.9422,125.8011,125.8481,5472.0
2018-09-14 14:10:00,133.88,133.93,133.84,133.89,11512.0,125.8669,125.914,125.8293,125.8763,11512.0
2018-09-14 14:20:00,133.91,133.94,133.8,133.85,11590.0,125.8952,125.9234,125.7917,125.8387,11590.0
2018-09-14 14:30:00,133.85,133.96,133.85,133.94,8222.0,125.8387,125.9422,125.8387,125.9234,8222.0
2018-09-14 14:40:00,133.91,134.17,133.89,134.16,39274.0,125.8952,126.1396,125.8763,126.1302,39274.0
2018-09-14 14:50:00,134.14,134.17,133.95,133.97,25585.0,126.1114,126.1396,125.9328,125.9516,25585.0
2018-09-14 15:00:00,133.94,134.01,133.88,133.92,23010.0,125.9234,125.9892,125.8669,125.9046,23010.0
2018-09-14 15:10:00,133.95,133.97,133.76,133.84,24119.0,125.9328,125.9516,125.7541,125.8293,24119.0
2018-09-14 15:20:00,133.84,133.86,133.78,133.84,20744.0,125.8293,125.8481,125.7729,125.8293,20744.0
2018-09-14 15:30:00,133.85,133.94,133.76,133.81,34112.0,125.8387,125.9234,125.7541,125.8011,34112.0
2018-09-14 15:40:00,133.81,133.84,133.7,133.73,31687.0,125.8011,125.8293,125.6977,125.7259,31687.0
2018-09-14 15:50:00,133.72,133.75,133.56,133.63,96897.0,125.7165,125.7447,125.5661,125.6319,96897.0
2018-09-17 09:30:00,134.03,134.2,133.08,133.18,21198.0,126.008,126.1678,125.1148,125.2088,21198.0
2018-09-17 09:40:00,133.01,133.1,132.75,132.94,9564.0,125.049,125.1336,124.8046,124.9832,9564.0
2018-09-17 09:50:00,132.79,133.03,132.74,133.03,7788.0,124.8422,125.0678,124.7952,125.0678,7788.0
2018-09-17 10:00:00,132.98,133.26,132.94,132.99,8110.0,125.0208,125.2841,124.9832,125.0302,8110.0
2018-09-17 10:10:00,132.97,133.02,132.77,132.98,5765.0,125.0114,125.0584,124.8234,125.0208,5765.0
2018-09-17 10:20:00,132.98,133.04,132.84,132.87,11472.0,125.0208,125.0772,124.8892,124.9174,11472.0
2018-09-17 10:30:00,132.79,132.79,132.57,132.63,8844.0,124.8422,124.8422,124.6354,124.6918,8844.0
2018-09-17 10:40:00,132.62,132.72,132.47,132.47,12638.0,124.6824,124.7764,124.5413,124.5413,12638.0
2018-09-17 10:50:00,132.49,132.5,132.35,132.38,14220.0,124.5601,124.5695,124.4285,124.4567,14220.0
2018-09-17 11:00:00,132.35,132.65,132.35,132.61,25827.0,124.4285,124.7106,124.4285,124.673,25827.0
2018-09-17 11:10:00,132.6,132.68,132.49,132.53,20175.0,124.6636,124.7388,124.5601,124.5977,20175.0
2018-09-17 11:20:00,132.53,132.55,132.38,132.43,12305.0,124.5977,124.6166,124.4567,124.5037,12305.0
2018-09-17 11:30:00,132.42,132.54,132.42,132.53,16380.0,124.4943,124.6072,124.4943,124.5977,16380.0
2018-09-17 11:40:00,132.53,132.54,132.42,132.42,17139.0,124.5977,124.6072,124.4943,124.4943,17139.0
2018-09-17 11:50:00,132.4,132.55,132.4,132.47,12415.0,124.4755,124.6166,124.4755,124.5413,12415.0
2018-09-17 12:00:00,132.48,132.57,132.45,132.48,7666.0,124.5507,124.6354,124.5225,124.5507,7666.0
2018-09-17 12:10:00,132.47,132.51,132.36,132.47,8600.0,124.5413,124.5789,124.4379,124.5413,8600.0
2018-09-17 12:20:00,132.47,132.7,132.47,132.63,4240.0,124.5413,124.7576,124.5413,124.6918,4240.0
2018-09-17 12:30:00,132.63,132.64,132.55,132.55,6855.0,124.6918,124.7012,124.6166,124.6166,6855.0
2018-09-17 12:40:00,132.53,132.61,132.46,132.61,4600.0,124.5977,124.673,124.5319,124.673,4600.0
2018-09-17 12:50:00,132.63,132.71,132.56,132.61,7614.0,124.6918,124.767,124.626,124.673,7614.0
2018-09-17 13:00:00,132.62,132.73,132.62,132.7,2800.0,124.6824,124.7858,124.6824,124.7576,2800.0
2018-09-17 13:10:00,132.67,132.71,132.61,132.61,5027.0,124.7294,124.767,124.673,124.673,5027.0
2018-09-17 13:20:00,132.59,132.66,132.54,132.54,6706.0,124.6542,124.72,124.6072,124.6072,6706.0
2018-09-17 13:30:00,132.52,132.57,132.48,132.54,4200.0,124.5883,124.6354,124.5507,124.6072,4200.0
2018-09-17 13:40:00,132.56,132.64,132.54,132.6,4900.0,124.626,124.7012,124.6072,124.6636,4900.0
2018-09-17 13:50:00,132.59,132.69,132.57,132.65,4100.0,124.6542,124.7482,124.6354,124.7106,4100.0
2018-09-17 14:00:00,132.63,132.67,132.58,132.62,7869.0,124.6918,124.7294,124.6448,124.6824,7869.0
2018-09-17 14:10:00,132.64,132.96,132.62,132.86,8720.0,124.7012,125.002,124.6824,124.908,8720.0
2018-09-17 14:20:00,132.86,132.96,132.85,132.9,6459.0,124.908,125.002,124.8986,124.9456,6459.0
2018-09-17 14:30:00,132.89,132.93,132.83,132.88,9223.0,124.9362,124.9738,124.8798,124.9268,9223.0
2018-09-17 14:40:00,132.88,132.9,132.79,132.87,32970.0,124.9268,124.9456,124.8422,124.9174,32970.0
2018-09-17 14:50:00,132.86,132.86,132.76,132.78,12173.0,124.908,124.908,124.814,124.8328,12173.0
2018-09-17 15:00:00,132.79,132.82,132.72,132.74,15129.0,124.8422,124.8704,124.7764,124.7952,15129.0
2018-09-17 15:10:00,132.73,132.74,132.61,132.61,14147.0,124.7858,124.7952,124.673,124.673,14147.0
2018-09-17 15:20:00,132.61,132.62,132.52,132.6,16019.0,124.673,124.6824,124.5883,124.6636,16019.0
2018-09-17 15:30:00,132.6,132.62,132.52,132.55,23913.0,124.6636,124.6824,124.5883,124.6166,23913.0
2018-09-17 15:40:00,132.55,132.73,132.51,132.67,31147.0,124.6166,124.7858,124.5789,124.7294,31147.0
2018-09-17 15:50:00,132.66,132.78,132.46,132.69,97386.0,124.72,124.8328,124.5319,124.7482,97386.0
2018-09-18 09:30:00,132.89,134.11,132.89,133.8,62480.0,124.9362,126.0832,124.9362,125.7917,62480.0
2018-09-18 09:40:00,133.74,134.23,133.47,133.49,36269.0,125.7353,126.196,125.4815,125.5003,36269.0
2018-09-18 09:50:00,133.49,134.25,133.42,134.15,29022.0,125.5003,126.2148,125.4345,126.1208,29022.0
2018-09-18 10:00:00,134.19,134.51,133.98,134.16,32932.0,126.1584,126.4592,125.961,126.1302,32932.0
2018-09-18 10:10:00,134.16,134.45,134.16,134.26,16155.0,126.1302,126.4028,126.1302,126.2242,16155.0
2018-09-18 10:20:00,134.22,134.42,134.15,134.26,14898.0,126.1866,126.3746,126.1208,126.2242,14898.0
2018-09-18 10:30:00,134.33,134.35,134.19,134.24,10547.0,126.29,126.3088,126.1584,126.2054,10547.0
2018-09-18 10:40:00,134.26,134.42,134.16,134.25,16599.0,126.2242,126.3746,126.1302,126.2148,16599.0
2018-09-18 10:50:00,134.22,134.28,133.6,133.74,32452.0,126.1866,126.243,125.6037,125.7353,32452.0
2018-09-18 11:00:00,133.74,134.35,133.67,134.33,44162.0,125.7353,126.3088,125.6695,126.29,44162.0
2018-09-18 11:10:00,134.38,134.38,133.78,133.84,28826.0,126.337,126.337,125.7729,125.8293,28826.0
2018-09-18 11:20:00,133.85,134.18,133.83,134.16,14689.0,125.8387,126.149,125.8199,126.1302,14689.0
2018-09-18 11:30:00,134.15,134.15,133.98,133.98,10637.0,126.1208,126.1208,125.961,125.961,10637.0
2018-09-18 11:40:00,133.97,134.03,133.97,134.02,8247.0,125.9516,126.008,125.9516,125.9986,8247.0
2018-09-18 11:50:00,134.02,134.06,133.91,133.94,12550.0,125.9986,126.0362,125.8952,125.9234,12550.0
2018-09-18 12:00:00,133.95,134.03,133.95,134.0,11261.0,125.9328,126.008,125.9328,125.9798,11261.0
2018-09-18 12:10:00,134.01,134.28,133.97,134.25,49494.0,125.9892,126.243,125.9516,126.2148,49494.0
2018-09-18 12:20:00,134.24,134.24,134.05,134.06,19712.0,126.2054,126.2054,126.0268,126.0362,19712.0
2018-09-18 12:30:00,134.09,134.17,134.08,134.16,24495.0,126.0644,126.1396,126.055,126.1302,24495.0
2018-09-18 12:40:00,134.16,134.18,134.06,134.16,16771.0,126.1302,126.149,126.0362,126.1302,16771.0
2018-09-18 12:50:00,134.18,134.18,134.06,134.08,17857.0,126.149,126.149,126.0362,126.055,17857.0
2018-09-18 13:00:00,134.11,134.18,134.11,134.16,11712.0,126.0832,126.149,126.0832,126.1302,11712.0
2018-09-18 13:10:00,134.16,134.28,134.14,134.17,20598.0,126.1302,126.243,126.1114,126.1396,20598.0
2018-09-18 13:20:00,134.16,134.26,134.15,134.25,18484.0,126.1302,126.2242,126.1208,126.2148,18484.0
2018-09-18 13:30:00,134.25,134.32,134.21,134.32,11786.0,126.2148,126.2806,126.1772,126.2806,11786.0
2018-09-18 13:40:00,134.32,134.32,134.22,134.23,11774.0,126.2806,126.2806,126.1866,126.196,11774.0
2018-09-18 13:50:00,134.26,134.26,134.18,134.24,7995.0,126.2242,126.2242,126.149,126.2054,7995.0
2018-09-18 14:00:00,134.25,134.26,134.11,134.12,12674.0,126.2148,126.2242,126.0832,126.0926,12674.0
2018-09-18 14:10:00,134.12,134.21,134.11,134.19,12626.0,126.0926,126.1772,126.0832,126.1584,12626.0
2018-09-18 14:20:00,134.19,134.27,134.15,134.19,18108.0,126.1584,126.2336,126.1208,126.1584,18108.0
2018-09-18 14:30:00,134.18,134.29,134.17,134.25,11943.0,126.149,126.2524,126.1396,126.2148,11943.0
2018-09-18 14:40:00,134.23,134.3,134.17,134.17,12628.0,126.196,126.2618,126.1396,126.1396,12628.0
2018-09-18 14:50:00,134.17,134.2,134.05,134.1,10418.0,126.1396,126.1678,126.0268,126.0738,10418.0
2018-09-18 15:00:00,134.11,134.18,134.09,134.13,14792.0,126.0832,126.149,126.0644,126.102,14792.0
2018-09-18 15:10:00,134.12,134.23,134.11,134.11,18686.0,126.0926,126.196,126.0832,126.0832,18686.0
2018-09-18 15:20:00,134.11,134.15,134.04,134.04,18035.0,126.0832,126.1208,126.0174,126.0174,18035.0
2018-09-18 15:30:00,134.04,134.04,133.87,133.88,18989.0,126.0174,126.0174,125.8575,125.8669,18989.0
2018-09-18 15:40:00,133.88,133.91,133.68,133.77,31236.0,125.8669,125.8952,125.6789,125.7635,31236.0
2018-09-18 15:50:00,133.74,133.85,133.73,133.78,81280.0,125.7353,125.8387,125.7259,125.7729,81280.0
2018-09-19 09:30:00,133.72,133.72,133.0,133.14,47748.0,125.7165,125.7165,125.0396,125.1712,47748.0
2018-09-19 09:40:00,133.14,133.67,133.08,133.18,27654.0,125.1712,125.6695,125.1148,125.2088,27654.0
2018-09-19 09:50:00,133.15,133.22,132.91,133.06,23953.0,125.1806,125.2465,124.955,125.096,23953.0
2018-09-19 10:00:00,133.11,133.14,132.92,133.04,15062.0,125.143,125.1712,124.9644,125.0772,15062.0
2018-09-19 10:10:00,133.05,133.13,133.0,133.05,16401.0,125.0866,125.1618,125.0396,125.0866,16401.0
2018-09-19 10:20:00,133.08,133.25,133.04,133.17,10700.0,125.1148,125.2747,125.0772,125.1994,10700.0
2018-09-19 10:30:00,133.19,133.31,133.12,133.31,17639.0,125.2182,125.3311,125.1524,125.3311,17639.0
2018-09-19 10:40:00,133.28,133.48,133.17,133.47,19200.0,125.3029,125.4909,125.1994,125.4815,19200.0
2018-09-19 10:50:00,133.44,133.48,133.13,133.14,12308.0,125.4533,125.4909,125.1618,125.1712,12308.0
2018-09-19 11:00:00,133.14,133.43,133.12,133.4,10218.0,125.1712,125.4439,125.1524,125.4157,10218.0
2018-09-19 11:10:00,133.43,133.62,133.39,133.39,11203.0,125.4439,125.6225,125.4063,125.4063,11203.0
2018-09-19 11:20:00,133.37,133.37,132.97,133.0,12800.0,125.3875,125.3875,125.0114,125.0396,12800.0
2018-09-19 11:30:00,132.92,132.92,132.63,132.76,10012.0,124.9644,124.9644,124.6918,124.814,10012.0
2018-09-19 11:40:00,132.78,132.81,132.55,132.56,12230.0,124.8328,124.861,124.6166,124.626,12230.0
2018-09-19 11:50:00,132.56,132.76,132.53,132.72,10563.0,124.626,124.814,124.5977,124.7764,10563.0
2018-09-19 12:00:00,132.71,132.71,132.38,132.44,13630.0,124.767,124.767,124.4567,124.5131,13630.0
2018-09-19 12:10:00,132.41,132.41,132.23,132.31,24855.0,124.4849,124.4849,124.3157,124.3909,24855.0
2018-09-19 12:20:00,132.37,132.46,132.31,132.35,9000.0,124.4473,124.5319,124.3909,124.4285,9000.0
2018-09-19 12:30:00,132.34,132.45,132.33,132.34,9271.0,124.4191,124.5225,124.4097,124.4191,9271.0
2018-09-19 12:40:00,132.3,132.37,132.3,132.34,7558.0,124.3815,124.4473,124.3815,124.4191,7558.0
2018-09-19 12:50:00,132.35,132.38,132.3,132.38,11591.0,124.4285,124.4567,124.3815,124.4567,11591.0
2018-09-19 13:00:00,132.39,132.39,132.07,132.1,8700.0,124.4661,124.4661,124.1653,124.1935,8700.0
2018-09-19 13:10:00,132.1,132.24,132.09,132.13,11942.0,124.1935,124.3251,124.1841,124.2217,11942.0
2018-09-19 13:20:00,132.15,132.18,132.08,132.1,7505.0,124.2405,124.2687,124.1747,124.1935,7505.0
2018-09-19 13:30:00,132.09,132.1,131.97,132.04,9134.0,124.1841,124.1935,124.0713,124.1371,9134.0
2018-09-19 13:40:00,132.04,132.09,131.94,131.98,8842.0,124.1371,124.1841,124.0431,124.0807,8842.0
2018-09-19 13:50:00,131.99,132.03,131.92,131.96,22562.0,124.0901,124.1277,124.0243,124.0619,22562.0
2018-09-19 14:00:00,131.95,131.99,131.84,131.96,9750.0,124.0525,124.0901,123.949,124.0619,9750.0
2018-09-19 14:10:00,131.99,132.0,131.81,131.81,9601.0,124.0901,124.0995,123.9208,123.9208,9601.0
2018-09-19 14:20:00,131.81,131.88,131.73,131.73,11568.0,123.9208,123.9867,123.8456,123.8456,11568.0
2018-09-19 14:30:00,131.72,131.9,131.62,131.88,15100.0,123.8362,124.0055,123.7422,123.9867,15100.0
2018-09-19 14:40:00,131.86,132.11,131.82,132.1,30989.0,123.9679,124.2029,123.9302,124.1935,30989.0
2018-09-19 14:50:00,132.05,132.1,131.79,131.79,16290.0,124.1465,124.1935,123.902,123.902,16290.0
2018-09-19 15:00:00,131.8,131.92,131.79,131.91,15958.0,123.9114,124.0243,123.902,124.0149,15958.0
2018-09-19 15:10:00,131.91,131.97,131.9,131.97,26960.0,124.0149,124.0713,124.0055,124.0713,26960.0
2018-09-19 15:20:00,131.99,132.15,131.95,132.13,18312.0,124.0901,124.2405,124.0525,124.2217,18312.0
2018-09-19 15:30:00,132.13,132.18,132.12,132.18,23665.0,124.2217,124.2687,124.2123,124.2687,23665.0
2018-09-19 15:40:00,132.18,132.19,131.97,132.04,38271.0,124.2687,124.2781,124.0713,124.1371,38271.0
2018-09-19 15:50:00,132.05,132.1,131.89,131.92,148855.0,124.1465,124.1935,123.9961,124.0243,148855.0
2018-09-20 09:30:00,132.82,132.88,132.38,132.82,52392.0,124.8704,124.9268,124.4567,124.8704,52392.0
2018-09-20 09:40:00,132.87,133.16,132.84,132.96,36117.0,124.9174,125.19,124.8892,125.002,36117.0
2018-09-20 09:50:00,132.92,133.26,132.91,133.18,17494.0,124.9644,125.2841,124.955,125.2088,17494.0
2018-09-20 10:00:00,133.32,133.79,133.25,133.69,23117.0,125.3405,125.7823,125.2747,125.6883,23117.0
2018-09-20 10:10:00,133.67,133.73,133.47,133.47,23418.0,125.6695,125.7259,125.4815,125.4815,23418.0
2018-09-20 10:20:00,133.47,133.74,133.28,133.29,23937.0,125.4815,125.7353,125.3029,125.3123,23937.0
2018-09-20 10:30:00,133.28,133.47,133.23,133.41,22654.0,125.3029,125.4815,125.2559,125.4251,22654.0
2018-09-20 10:40:00,133.42,133.44,132.79,132.92,19266.0,125.4345,125.4533,124.8422,124.9644,19266.0
2018-09-20 10:50:00,132.87,133.07,132.75,132.93,16961.0,124.9174,125.1054,124.8046,124.9738,16961.0
2018-09-20 11:00:00,132.94,132.94,132.56,132.75,18798.0,124.9832,124.9832,124.626,124.8046,18798.0
2018-09-20 11:10:00,132.73,132.73,132.57,132.66,11950.0,124.7858,124.7858,124.6354,124.72,11950.0
2018-09-20 11:20:00,132.65,132.9,132.64,132.8,11315.0,124.7106,124.9456,124.7012,124.8516,11315.0
2018-09-20 11:30:00,132.8,132.91,132.78,132.89,13594.0,124.8516,124.955,124.8328,124.9362,13594.0
2018-09-20 11:40:00,132.92,133.14,132.9,133.0,21792.0,124.9644,125.1712,124.9456,125.0396,21792.0
2018-09-20 11:50:00,132.99,133.25,132.98,133.25,21332.0,125.0302,125.2747,125.0208,125.2747,21332.0
2018-09-20 12:00:00,133.28,133.32,133.0,133.0,29616.0,125.3029,125.3405,125.0396,125.0396,29616.0
2018-09-20 12:10:00,133.01,133.12,132.98,133.02,34448.0,125.049,125.1524,125.0208,125.0584,34448.0
2018-09-20 12:20:00,133.02,133.02,132.96,132.97,9311.0,125.0584,125.0584,125.002,125.0114,9311.0
2018-09-20 12:30:00,132.99,133.0,132.93,132.96,9933.0,125.0302,125.0396,124.9738,125.002,9933.0
2018-09-20 12:40:00,132.94,132.99,132.81,132.81,8013.0,124.9832,125.0302,124.861,124.861,8013.0
2018-09-20 12:50:00,132.86,132.86,132.73,132.79,15226.0,124.908,124.908,124.7858,124.8422,15226.0
2018-09-20 13:00:00,132.81,132.87,132.77,132.81,11591.0,124.861,124.9174,124.8234,124.861,11591.0
2018-09-20 13:10:00,132.8,132.83,132.68,132.75,8225.0,124.8516,124.8798,124.7388,124.8046,8225.0
2018-09-20 13:20:00,132.78,132.79,132.6,132.6,7170.0,124.8328,124.8422,124.6636,124.6636,7170.0
2018-09-20 13:30:00,132.6,132.65,132.57,132.61,14829.0,124.6636,124.7106,124.6354,124.673,14829.0
2018-09-20 13:40:00,132.64,132.69,132.57,132.61,15025.0,124.7012,124.7482,124.6354,124.673,15025.0
2018-09-20 13:50:00,132.62,132.65,132.58,132.64,9923.0,124.6824,124.7106,124.6448,124.7012,9923.0
2018-09-20 14:00:00,132.62,132.7,132.61,132.64,10291.0,124.6824,124.7576,124.673,124.7012,10291.0
2018-09-20 14:10:00,132.63,132.66,132.58,132.63,9841.0,124.6918,124.72,124.6448,124.6918,9841.0
2018-09-20 14:20:00,132.65,132.8,132.64,132.69,18150.0,124.7106,124.8516,124.7012,124.7482,18150.0
2018-09-20 14:30:00,132.67,132.82,132.65,132.78,13069.0,124.7294,124.8704,124.7106,124.8328,13069.0
2018-09-20 14:40:00,132.78,132.81,132.64,132.81,44117.0,124.8328,124.861,124.7012,124.861,44117.0
2018-09-20 14:50:00,132.81,132.95,132.8,132.91,13920.0,124.861,124.9926,124.8516,124.955,13920.0
2018-09-20 15:00:00,132.91,132.91,132.76,132.82,19507.0,124.955,124.955,124.814,124.8704,19507.0
2018-09-20 15:10:00,132.82,132.88,132.82,132.83,21317.0,124.8704,124.9268,124.8704,124.8798,21317.0
2018-09-20 15:20:00,132.82,132.82,132.65,132.67,13226.0,124.8704,124.8704,124.7106,124.7294,13226.0
2018-09-20 15:30:00,132.68,132.72,132.65,132.7,36351.0,124.7388,124.7764,124.7106,124.7576,36351.0
2018-09-20 15:40:00,132.7,132.89,132.69,132.85,46366.0,124.7576,124.9362,124.7482,124.8986,46366.0
2018-09-20 15:50:00,132.85,132.85,132.69,132.69,132094.0,124.8986,124.8986,124.7482,124.7482,132094.0
2018-09-21 09:30:00,132.93,133.33,132.85,132.93,305416.0,124.9738,125.3499,124.8986,124.9738,305416.0
2018-09-21 09:40:00,132.98,133.42,132.92,133.12,124779.0,125.0208,125.4345,124.9644,125.1524,124779.0
2018-09-21 09:50:00,133.17,133.42,133.12,133.24,36545.0,125.1994,125.4345,125.1524,125.2653,36545.0
2018-09-21 10:00:00,133.24,133.79,132.99,133.79,34283.0,125.2653,125.7823,125.0302,125.7823,34283.0
2018-09-21 10:10:00,133.75,133.76,133.27,133.43,25455.0,125.7447,125.7541,125.2935,125.4439,25455.0
2018-09-21 10:20:00,133.42,133.45,133.23,133.3,17116.0,125.4345,125.4627,125.2559,125.3217,17116.0
2018-09-21 10:30:00,133.33,133.52,133.21,133.45,15895.0,125.3499,125.5285,125.237,125.4627,15895.0
2018-09-21 10:40:00,133.48,133.53,133.35,133.35,19778.0,125.4909,125.5379,125.3687,125.3687,19778.0
2018-09-21 10:50:00,133.33,133.44,133.26,133.44,20173.0,125.3499,125.4533,125.2841,125.4533,20173.0
2018-09-21 11:00:00,133.45,133.52,133.34,133.36,19744.0,125.4627,125.5285,125.3593,125.3781,19744.0
2018-09-21 11:10:00,133.37,133.48,133.33,133.41,16433.0,125.3875,125.4909,125.3499,125.4251,16433.0
2018-09-21 11:20:00,133.44,133.47,133.34,133.41,34739.0,125.4533,125.4815,125.3593,125.4251,34739.0
2018-09-21 11:30:00,133.43,133.46,133.32,133.32,14797.0,125.4439,125.4721,125.3405,125.3405,14797.0
2018-09-21 11:40:00,133.31,133.42,133.18,133.41,12241.0,125.3311,125.4345,125.2088,125.4251,12241.0
2018-09-21 11:50:00,133.38,133.38,133.11,133.11,9254.0,125.3969,125.3969,125.143,125.143,9254.0
2018-09-21 12:00:00,133.12,133.36,133.11,133.36,12936.0,125.1524,125.3781,125.143,125.3781,12936.0
2018-09-21 12:10:00,133.33,133.37,133.18,133.26,13202.0,125.3499,125.3875,125.2088,125.2841,13202.0
2018-09-21 12:20:00,133.26,133.3,133.18,133.19,7998.0,125.2841,125.3217,125.2088,125.2182,7998.0
2018-09-21 12:30:00,133.19,133.24,133.12,133.21,6000.0,125.2182,125.2653,125.1524,125.237,6000.0
2018-09-21 12:40:00,133.21,133.21,133.13,133.18,7980.0,125.237,125.237,125.1618,125.2088,7980.0
2018-09-21 12:50:00,133.17,133.18,132.94,132.94,6466.0,125.1994,125.2088,124.9832,124.9832,6466.0
2018-09-21 13:00:00,132.94,133.04,132.93,133.01,6503.0,124.9832,125.0772,124.9738,125.049,6503.0
2018-09-21 13:10:00,133.03,133.07,132.96,132.96,8220.0,125.0678,125.1054,125.002,125.002,8220.0
2018-09-21 13:20:00,132.96,133.12,132.96,133.09,8159.0,125.002,125.1524,125.002,125.1242,8159.0
2018-09-21 13:30:00,133.11,133.2,133.1,133.16,22730.0,125.143,125.2276,125.1336,125.19,22730.0
2018-09-21 13:40:00,133.15,133.16,133.06,133.14,11439.0,125.1806,125.19,125.096,125.1712,11439.0
2018-09-21 13:50:00,133.17,133.28,133.1,133.27,11153.0,125.1994,125.3029,125.1336,125.2935,11153.0
2018-09-21 14:00:00,133.27,133.36,133.26,133.32,21600.0,125.2935,125.3781,125.2841,125.3405,21600.0
2018-09-21 14:10:00,133.33,133.35,133.2,133.3,16329.0,125.3499,125.3687,125.2276,125.3217,16329.0
2018-09-21 14:20:00,133.31,133.38,133.3,133.34,24018.0,125.3311,125.3969,125.3217,125.3593,24018.0
2018-09-21 14:30:00,133.34,133.39,133.29,133.39,23895.0,125.3593,125.4063,125.3123,125.4063,23895.0
2018-09-21 14:40:00,133.4,133.43,133.28,133.36,33138.0,125.4157,125.4439,125.3029,125.3781,33138.0
2018-09-21 14:50:00,133.36,133.44,133.31,133.31,12900.0,125.3781,125.4533,125.3311,125.3311,12900.0
2018-09-21 15:00:00,133.31,133.4,133.3,133.35,20187.0,125.3311,125.4157,125.3217,125.3687,20187.0
2018-09-21 15:10:00,133.36,133.39,133.33,133.34,31291.0,125.3781,125.4063,125.3499,125.3593,31291.0
2018-09-21 15:20:00,133.34,133.37,133.29,133.31,40188.0,125.3593,125.3875,125.3123,125.3311,40188.0
2018-09-21 15:30:00,133.29,133.48,133.28,133.28,68760.0,125.3123,125.4909,125.3029,125.3029,68760.0
2018-09-21 15:40:00,133.28,133.48,133.12,133.19,86793.0,125.3029,125.4909,125.1524,125.2182,86793.0
2018-09-21 15:50:00,133.19,133.43,133.14,133.33,211134.0,125.2182,125.4439,125.1712,125.3499,211134.0
2018-09-24 09:30:00,133.34,134.14,133.34,134.14,35768.0,125.3593,126.1114,125.3593,126.1114,35768.0
2018-09-24 09:40:00,134.14,134.19,133.82,133.89,19253.0,126.1114,126.1584,125.8105,125.8763,19253.0
2018-09-24 09:50:00,133.92,134.09,133.76,134.08,14461.0,125.9046,126.0644,125.7541,126.055,14461.0
2018-09-24 10:00:00,134.0,134.12,133.93,134.01,17080.0,125.9798,126.0926,125.914,125.9892,17080.0
2018-09-24 10:10:00,133.96,133.99,133.66,133.93,12808.0,125.9422,125.9704,125.6601,125.914,12808.0
2018-09-24 10:20:00,133.91,133.94,133.67,133.81,9982.0,125.8952,125.9234,125.6695,125.8011,9982.0
2018-09-24 10:30:00,133.79,133.95,133.61,133.65,11280.0,125.7823,125.9328,125.6131,125.6507,11280.0
2018-09-24 10:40:00,133.62,133.77,133.58,133.73,15799.0,125.6225,125.7635,125.5849,125.7259,15799.0
2018-09-24 10:50:00,133.74,133.78,133.6,133.78,9315.0,125.7353,125.7729,125.6037,125.7729,9315.0
2018-09-24 11:00:00,133.79,133.79,133.58,133.72,7528.0,125.7823,125.7823,125.5849,125.7165,7528.0
2018-09-24 11:10:00,133.72,133.91,133.65,133.91,8158.0,125.7165,125.8952,125.6507,125.8952,8158.0
2018-09-24 11:20:00,133.91,134.0,133.86,133.91,9190.0,125.8952,125.9798,125.8481,125.8952,9190.0
2018-09-24 11:30:00,133.89,133.92,133.63,133.68,7310.0,125.8763,125.9046,125.6319,125.6789,7310.0
2018-09-24 11:40:00,133.71,133.74,133.43,133.43,14100.0,125.7071,125.7353,125.4439,125.4439,14100.0
2018-09-24 11:50:00,133.48,133.73,133.47,133.73,7026.0,125.4909,125.7259,125.4815,125.7259,7026.0
2018-09-24 12:00:00,133.74,133.91,133.71,133.86,10512.0,125.7353,125.8952,125.7071,125.8481,10512.0
2018-09-24 12:10:00,133.88,133.98,133.84,133.91,9359.0,125.8669,125.961,125.8293,125.8952,9359.0
2018-09-24 12:20:00,133.92,133.99,133.91,133.94,7341.0,125.9046,125.9704,125.8952,125.9234,7341.0
2018-09-24 12:30:00,133.97,134.1,133.97,134.09,7502.0,125.9516,126.0738,125.9516,126.0644,7502.0
2018-09-24 12:40:00,134.08,134.45,134.07,134.45,20122.0,126.055,126.4028,126.0456,126.4028,20122.0
2018-09-24 12:50:00,134.44,134.58,134.44,134.55,16888.0,126.3934,126.5251,126.3934,126.4968,16888.0
2018-09-24 13:00:00,134.55,134.62,134.48,134.57,12481.0,126.4968,126.5627,126.431,126.5157,12481.0
2018-09-24 13:10:00,134.57,134.66,134.56,134.58,10929.0,126.5157,126.6003,126.5062,126.5251,10929.0
2018-09-24 13:20:00,134.57,134.62,134.41,134.48,14274.0,126.5157,126.5627,126.3652,126.431,14274.0
2018-09-24 13:30:00,134.47,134.53,134.41,134.52,11399.0,126.4216,126.478,126.3652,126.4686,11399.0
2018-09-24 13:40:00,134.54,134.65,134.51,134.56,8998.0,126.4874,126.5909,126.4592,126.5062,8998.0
2018-09-24 13:50:00,134.59,134.59,134.51,134.57,8929.0,126.5345,126.5345,126.4592,126.5157,8929.0
2018-09-24 14:00:00,134.58,134.58,134.5,134.52,6123.0,126.5251,126.5251,126.4498,126.4686,6123.0
2018-09-24 14:10:00,134.53,134.75,134.53,134.7,19396.0,126.478,126.6849,126.478,126.6379,19396.0
2018-09-24 14:20:00,134.65,134.76,134.55,134.75,10671.0,126.5909,126.6943,126.4968,126.6849,10671.0
2018-09-24 14:30:00,134.76,134.89,134.76,134.88,15603.0,126.6943,126.8165,126.6943,126.8071,15603.0
2018-09-24 14:40:00,134.85,134.95,134.83,134.93,14238.0,126.7789,126.8729,126.7601,126.8541,14238.0
2018-09-24 14:50:00,134.93,134.96,134.75,134.79,12278.0,126.8541,126.8823,126.6849,126.7225,12278.0
2018-09-24 15:00:00,134.77,134.9,134.77,134.84,11104.0,126.7037,126.8259,126.7037,126.7695,11104.0
2018-09-24 15:10:00,134.84,134.85,134.78,134.83,12544.0,126.7695,126.7789,126.7131,126.7601,12544.0
2018-09-24 15:20:00,134.81,134.83,134.7,134.75,14615.0,126.7413,126.7601,126.6379,126.6849,14615.0
2018-09-24 15:30:00,134.72,134.78,134.64,134.75,21153.0,126.6567,126.7131,126.5815,126.6849,21153.0
2018-09-24 15:40:00,134.75,134.75,134.44,134.45,112052.0,126.6849,126.6849,126.3934,126.4028,112052.0
2018-09-24 15:50:00,134.45,134.46,134.24,134.31,112798.0,126.4028,126.4122,126.2054,126.2712,112798.0
2018-09-25 09:30:00,134.81,134.86,134.03,134.03,32678.0,126.7413,126.7883,126.008,126.008,32678.0
2018-09-25 09:40:00,134.04,134.05,133.6,133.69,9893.0,126.0174,126.0268,125.6037,125.6883,9893.0
2018-09-25 09:50:00,133.62,133.64,133.39,133.47,15480.0,125.6225,125.6413,125.4063,125.4815,15480.0
2018-09-25 10:00:00,133.47,133.86,133.47,133.83,9819.0,125.4815,125.8481,125.4815,125.8199,9819.0
2018-09-25 10:10:00,133.81,133.9,133.73,133.83,27178.0,125.8011,125.8858,125.7259,125.8199,27178.0
2018-09-25 10:20:00,133.89,134.07,133.85,134.04,18542.0,125.8763,126.0456,125.8387,126.0174,18542.0
2018-09-25 10:30:00,134.03,134.04,133.86,134.04,10400.0,126.008,126.0174,125.8481,126.0174,10400.0
2018-09-25 10:40:00,134.03,134.34,133.98,133.99,17033.0,126.008,126.2994,125.961,125.9704,17033.0
2018-09-25 10:50:00,133.96,134.22,133.92,134.0,15390.0,125.9422,126.1866,125.9046,125.9798,15390.0
2018-09-25 11:00:00,134.0,134.07,133.87,134.04,17404.0,125.9798,126.0456,125.8575,126.0174,17404.0
2018-09-25 11:10:00,134.04,134.22,133.99,134.17,13240.0,126.0174,126.1866,125.9704,126.1396,13240.0
2018-09-25 11:20:00,134.17,134.4,134.14,134.36,16797.0,126.1396,126.3558,126.1114,126.3182,16797.0
2018-09-25 11:30:00,134.37,134.69,134.35,134.69,13144.0,126.3276,126.6285,126.3088,126.6285,13144.0
2018-09-25 11:40:00,134.68,134.84,134.64,134.74,32399.0,126.6191,126.7695,126.5815,126.6755,32399.0
2018-09-25 11:50:00,134.74,134.77,134.56,134.69,27180.0,126.6755,126.7037,126.5062,126.6285,27180.0
2018-09-25 12:00:00,134.7,134.97,134.7,134.97,12959.0,126.6379,126.8917,126.6379,126.8917,12959.0
2018-09-25 12:10:00,134.97,135.16,134.95,135.06,33951.0,126.8917,127.0703,126.8729,126.9763,33951.0
2018-09-25 12:20:00,135.06,135.36,135.05,135.27,13469.0,126.9763,127.2584,126.9669,127.1738,13469.0
2018-09-25 12:30:00,135.22,135.22,135.01,135.1,8400.0,127.1267,127.1267,126.9293,127.0139,8400.0
2018-09-25 12:40:00,135.13,135.15,134.79,134.87,11651.0,127.0421,127.0609,126.7225,126.7977,11651.0
2018-09-25 12:50:00,134.84,134.88,134.62,134.64,10680.0,126.7695,126.8071,126.5627,126.5815,10680.0
2018-09-25 13:00:00,134.67,134.67,134.43,134.43,10148.0,126.6097,126.6097,126.384,126.384,10148.0
2018-09-25 13:10:00,134.43,134.52,134.37,134.43,21317.0,126.384,126.4686,126.3276,126.384,21317.0
2018-09-25 13:20:00,134.47,134.56,134.43,134.54,13964.0,126.4216,126.5062,126.384,126.4874,13964.0
2018-09-25 13:30:00,134.52,134.6,134.5,134.58,9713.0,126.4686,126.5439,126.4498,126.5251,9713.0
2018-09-25 13:40:00,134.59,134.59,134.4,134.43,11326.0,126.5345,126.5345,126.3558,126.384,11326.0
2018-09-25 13:50:00,134.41,134.53,134.41,134.47,16832.0,126.3652,126.478,126.3652,126.4216,16832.0
2018-09-25 14:00:00,134.47,134.49,134.31,134.39,10454.0,126.4216,126.4404,126.2712,126.3464,10454.0
2018-09-25 14:10:00,134.41,134.45,134.37,134.39,10724.0,126.3652,126.4028,126.3276,126.3464,10724.0
2018-09-25 14:20:00,134.4,134.43,134.35,134.42,13504.0,126.3558,126.384,126.3088,126.3746,13504.0
2018-09-25 14:30:00,134.43,134.58,134.41,134.58,19061.0,126.384,126.5251,126.3652,126.5251,19061.0
2018-09-25 14:40:00,134.57,134.64,134.49,134.62,24258.0,126.5157,126.5815,126.4404,126.5627,24258.0
2018-09-25 14:50:00,134.63,134.68,134.56,134.61,12212.0,126.5721,126.6191,126.5062,126.5533,12212.0
2018-09-25 15:00:00,134.63,134.67,134.55,134.66,11969.0,126.5721,126.6097,126.4968,126.6003,11969.0
2018-09-25 15:10:00,134.66,134.66,134.51,134.51,83607.0,126.6003,126.6003,126.4592,126.4592,83607.0
2018-09-25 15:20:00,134.52,134.6,134.34,134.39,152062.0,126.4686,126.5439,126.2994,126.3464,152062.0
2018-09-25 15:30:00,134.4,134.57,134.38,134.56,20839.0,126.3558,126.5157,126.337,126.5062,20839.0
2018-09-25 15:40:00,134.56,134.56,134.42,134.45,43368.0,126.5062,126.5062,126.3746,126.4028,43368.0
2018-09-25 15:50:00,134.44,134.51,134.26,134.5,117395.0,126.3934,126.4592,126.2242,126.4498,117395.0
2018-09-26 09:30:00,135.02,135.42,135.02,135.17,30734.0,126.9387,127.3148,126.9387,127.0797,30734.0
2018-09-26 09:40:00,135.2,135.2,134.81,134.87,9865.0,127.1079,127.1079,126.7413,126.7977,9865.0
2018-09-26 09:50:00,134.87,134.93,134.77,134.93,12137.0,126.7977,126.8541,126.7037,126.8541,12137.0
2018-09-26 10:00:00,134.93,135.06,134.82,134.97,20932.0,126.8541,126.9763,126.7507,126.8917,20932.0
2018-09-26 10:10:00,134.93,134.93,134.49,134.86,55507.0,126.8541,126.8541,126.4404,126.7883,55507.0
2018-09-26 10:20:00,134.8,134.83,134.54,134.74,22125.0,126.7319,126.7601,126.4874,126.6755,22125.0
2018-09-26 10:30:00,134.73,134.95,134.64,134.92,18945.0,126.6661,126.8729,126.5815,126.8447,18945.0
2018-09-26 10:40:00,134.95,135.16,134.92,135.09,21986.0,126.8729,127.0703,126.8447,127.0045,21986.0
2018-09-26 10:50:00,135.09,135.22,135.01,135.06,20517.0,127.0045,127.1267,126.9293,126.9763,20517.0
2018-09-26 11:00:00,135.03,135.18,135.03,135.14,10698.0,126.9481,127.0891,126.9481,127.0515,10698.0
2018-09-26 11:10:00,135.13,135.41,135.13,135.41,14454.0,127.0421,127.3054,127.0421,127.3054,14454.0
2018-09-26 11:20:00,135.38,135.43,135.28,135.34,17446.0,127.2772,127.3242,127.1832,127.2396,17446.0
2018-09-26 11:30:00,135.36,135.45,135.27,135.36,6809.0,127.2584,127.343,127.1738,127.2584,6809.0
2018-09-26 11:40:00,135.39,135.43,135.23,135.31,9543.0,127.2866,127.3242,127.1361,127.2114,9543.0
2018-09-26 11:50:00,135.28,135.54,135.28,135.53,16815.0,127.1832,127.4276,127.1832,127.4182,16815.0
2018-09-26 12:00:00,135.53,135.58,135.35,135.44,14987.0,127.4182,127.4652,127.249,127.3336,14987.0
2018-09-26 12:10:00,135.43,135.88,135.43,135.88,22771.0,127.3242,127.7472,127.3242,127.7472,22771.0
2018-09-26 12:20:00,135.83,135.92,135.77,135.88,21191.0,127.7002,127.7848,127.6438,127.7472,21191.0
2018-09-26 12:30:00,135.9,136.23,135.9,136.21,16636.0,127.766,128.0763,127.766,128.0575,16636.0
2018-09-26 12:40:00,136.21,136.34,136.14,136.33,15624.0,128.0575,128.1797,127.9917,128.1703,15624.0
2018-09-26 12:50:00,136.37,136.63,136.34,136.6,17892.0,128.2079,128.4524,128.1797,128.4241,17892.0
2018-09-26 13:00:00,136.58,136.66,136.36,136.36,25999.0,128.4053,128.4806,128.1985,128.1985,25999.0
2018-09-26 13:10:00,136.35,136.61,136.24,136.61,16211.0,128.1891,128.4336,128.0857,128.4336,16211.0
2018-09-26 13:20:00,136.64,136.76,136.53,136.64,25425.0,128.4618,128.5746,128.3583,128.4618,25425.0
2018-09-26 13:30:00,136.63,136.73,136.54,136.57,27345.0,128.4524,128.5464,128.3677,128.3959,27345.0
2018-09-26 13:40:00,136.6,136.66,136.52,136.66,17537.0,128.4241,128.4806,128.3489,128.4806,17537.0
2018-09-26 13:50:00,136.67,136.7,136.61,136.63,19577.0,128.49,128.5182,128.4336,128.4524,19577.0
2018-09-26 14:00:00,136.65,137.0,136.61,136.8,33212.0,128.4712,128.8002,128.4336,128.6122,33212.0
2018-09-26 14:10:00,136.8,137.19,136.8,137.16,26151.0,128.6122,128.9788,128.6122,128.9506,26151.0
2018-09-26 14:20:00,137.14,137.27,137.08,137.22,22342.0,128.9318,129.054,128.8754,129.007,22342.0
2018-09-26 14:30:00,137.21,137.23,136.99,137.07,34657.0,128.9976,129.0164,128.7908,128.866,34657.0
2018-09-26 14:40:00,137.08,137.17,137.02,137.11,45724.0,128.8754,128.96,128.819,128.9036,45724.0
2018-09-26 14:50:00,137.11,137.21,136.92,136.99,35879.0,128.9036,128.9976,128.725,128.7908,35879.0
2018-09-26 15:00:00,136.99,137.04,136.85,136.87,80025.0,128.7908,128.8378,128.6592,128.678,80025.0
2018-09-26 15:10:00,136.88,137.2,136.88,137.13,30492.0,128.6874,128.9882,128.6874,128.9224,30492.0
2018-09-26 15:20:00,137.11,137.16,137.01,137.05,67180.0,128.9036,128.9506,128.8096,128.8472,67180.0
2018-09-26 15:30:00,137.05,137.11,136.86,136.88,121615.0,128.8472,128.9036,128.6686,128.6874,121615.0
2018-09-26 15:40:00,136.87,137.01,136.6,136.66,187573.0,128.678,128.8096,128.4241,128.4806,187573.0
2018-09-26 15:50:00,136.65,136.93,136.56,136.64,228586.0,128.4712,128.7344,128.3865,128.4618,228586.0
2018-09-27 09:30:00,136.68,137.21,136.57,137.13,47792.0,128.4994,128.9976,128.3959,128.9224,47792.0
2018-09-27 09:40:00,137.17,137.57,136.95,137.38,57186.0,128.96,129.3361,128.7532,129.1575,57186.0
2018-09-27 09:50:00,137.27,137.6,137.03,137.52,50557.0,129.054,129.3643,128.8284,129.2891,50557.0
2018-09-27 10:00:00,137.52,137.79,137.13,137.3,154548.0,129.2891,129.5429,128.9224,129.0823,154548.0
2018-09-27 10:10:00,137.34,137.46,136.97,137.25,25018.0,129.1199,129.2327,128.772,129.0352,25018.0
2018-09-27 10:20:00,137.24,137.83,137.02,137.56,54665.0,129.0258,129.5805,128.819,129.3267,54665.0
2018-09-27 10:30:00,137.56,137.61,137.45,137.5,45638.0,129.3267,129.3737,129.2233,129.2703,45638.0
2018-09-27 10:40:00,137.52,137.83,137.39,137.58,37574.0,129.2891,129.5805,129.1669,129.3455,37574.0
2018-09-27 10:50:00,137.55,137.84,137.55,137.83,16018.0,129.3173,129.5899,129.3173,129.5805,16018.0
2018-09-27 11:00:00,137.83,137.83,137.6,137.64,38843.0,129.5805,129.5805,129.3643,129.4019,38843.0
2018-09-27 11:10:00,137.64,137.92,137.63,137.92,20608.0,129.4019,129.6651,129.3925,129.6651,20608.0
2018-09-27 11:20:00,137.92,138.04,137.76,137.91,20181.0,129.6651,129.778,129.5147,129.6557,20181.0
2018-09-27 11:30:00,137.9,138.26,137.83,138.26,37356.0,129.6463,129.9848,129.5805,129.9848,37356.0
2018-09-27 11:40:00,138.25,138.35,138.24,138.29,15215.0,129.9754,130.0694,129.966,130.013,15215.0
2018-09-27 11:50:00,138.29,138.53,138.23,138.53,43300.0,130.013,130.2386,129.9566,130.2386,43300.0
2018-09-27 12:00:00,138.56,138.96,138.46,138.79,29909.0,130.2668,130.6429,130.1728,130.4831,29909.0
2018-09-27 12:10:00,138.79,138.85,138.5,138.85,21446.0,130.4831,130.5395,130.2104,130.5395,21446.0
2018-09-27 12:20:00,138.8,138.82,138.34,138.44,29607.0,130.4925,130.5113,130.06,130.154,29607.0
2018-09-27 12:30:00,138.45,138.58,138.25,138.31,45337.0,130.1634,130.2856,129.9754,130.0318,45337.0
2018-09-27 12:40:00,138.3,138.31,138.1,138.18,15570.0,130.0224,130.0318,129.8344,129.9096,15570.0
2018-09-27 12:50:00,138.21,138.35,138.15,138.24,33421.0,129.9378,130.0694,129.8814,129.966,33421.0
2018-09-27 13:00:00,138.23,138.33,138.18,138.25,19580.0,129.9566,130.0506,129.9096,129.9754,19580.0
2018-09-27 13:10:00,138.26,138.28,138.2,138.24,16842.0,129.9848,130.0036,129.9284,129.966,16842.0
2018-09-27 13:20:00,138.2,138.24,138.01,138.14,19214.0,129.9284,129.966,129.7498,129.872,19214.0
2018-09-27 13:30:00,138.11,138.14,137.95,138.01,25082.0,129.8438,129.872,129.6933,129.7498,25082.0
2018-09-27 13:40:00,138.0,138.14,137.99,138.14,25989.0,129.7404,129.872,129.731,129.872,25989.0
2018-09-27 13:50:00,138.14,138.16,137.94,138.01,22983.0,129.872,129.8908,129.6839,129.7498,22983.0
2018-09-27 14:00:00,138.03,138.1,137.89,138.09,36862.0,129.7686,129.8344,129.6369,129.825,36862.0
2018-09-27 14:10:00,138.1,138.13,138.01,138.1,21458.0,129.8344,129.8626,129.7498,129.8344,21458.0
2018-09-27 14:20:00,138.1,138.21,138.09,138.21,29789.0,129.8344,129.9378,129.825,129.9378,29789.0
2018-09-27 14:30:00,138.19,138.21,138.02,138.07,23813.0,129.919,129.9378,129.7592,129.8062,23813.0
2018-09-27 14:40:00,138.07,138.11,138.02,138.06,20226.0,129.8062,129.8438,129.7592,129.7968,20226.0
2018-09-27 14:50:00,138.06,138.15,138.05,138.11,23344.0,129.7968,129.8814,129.7874,129.8438,23344.0
2018-09-27 15:00:00,138.11,138.15,137.95,138.04,33920.0,129.8438,129.8814,129.6933,129.778,33920.0
2018-09-27 15:10:00,138.02,138.03,137.92,137.97,40241.0,129.7592,129.7686,129.6651,129.7122,40241.0
2018-09-27 15:20:00,137.97,138.1,137.92,138.1,57589.0,129.7122,129.8344,129.6651,129.8344,57589.0
2018-09-27 15:30:00,138.07,138.09,137.93,138.01,52670.0,129.8062,129.825,129.6745,129.7498,52670.0
2018-09-27 15:40:00,137.99,138.04,137.94,138.01,85486.0,129.731,129.778,129.6839,129.7498,85486.0
2018-09-27 15:50:00,138.02,138.44,137.98,138.33,211706.0,129.7592,130.154,129.7216,130.0506,211706.0
2018-09-28 09:30:00,138.01,138.86,137.72,137.99,65859.0,129.7498,130.5489,129.4771,129.731,65859.0
2018-09-28 09:40:00,137.98,138.13,137.0,137.18,33299.0,129.7216,129.8626,128.8002,128.9694,33299.0
2018-09-28 09:50:00,137.16,137.23,136.76,137.12,26497.0,128.9506,129.0164,128.5746,128.913,26497.0
2018-09-28 10:00:00,137.16,137.34,137.03,137.33,25200.0,128.9506,129.1199,128.8284,129.1105,25200.0
2018-09-28 10:10:00,137.34,137.51,137.24,137.46,152705.0,129.1199,129.2797,129.0258,129.2327,152705.0
2018-09-28 10:20:00,137.51,138.21,137.46,138.18,23311.0,129.2797,129.9378,129.2327,129.9096,23311.0
2018-09-28 10:30:00,138.23,138.24,138.01,138.01,18114.0,129.9566,129.966,129.7498,129.7498,18114.0
2018-09-28 10:40:00,138.03,138.2,137.93,137.96,11790.0,129.7686,129.9284,129.6745,129.7028,11790.0
2018-09-28 10:50:00,137.94,138.01,137.65,137.85,44193.0,129.6839,129.7498,129.4113,129.5993,44193.0
2018-09-28 11:00:00,137.87,138.17,137.85,138.16,16853.0,129.6181,129.9002,129.5993,129.8908,16853.0
2018-09-28 11:10:00,138.17,138.4,138.1,138.38,12358.0,129.9002,130.1164,129.8344,130.0976,12358.0
2018-09-28 11:20:00,138.36,138.63,138.31,138.63,12620.0,130.0788,130.3326,130.0318,130.3326,12620.0
2018-09-28 11:30:00,138.64,138.73,138.5,138.52,9380.0,130.3421,130.4267,130.2104,130.2292,9380.0
2018-09-28 11:40:00,138.54,138.6,138.38,138.49,8719.0,130.248,130.3044,130.0976,130.201,8719.0
2018-09-28 11:50:00,138.49,138.64,138.49,138.5,6335.0,130.201,130.3421,130.201,130.2104,6335.0
2018-09-28 12:00:00,138.48,138.59,138.4,138.5,7858.0,130.1916,130.295,130.1164,130.2104,7858.0
2018-09-28 12:10:00,138.46,138.59,138.43,138.53,8402.0,130.1728,130.295,130.1446,130.2386,8402.0
2018-09-28 12:20:00,138.56,138.62,138.51,138.62,5706.0,130.2668,130.3232,130.2198,130.3232,5706.0
2018-09-28 12:30:00,138.62,138.77,138.62,138.74,9825.0,130.3232,130.4643,130.3232,130.4361,9825.0
2018-09-28 12:40:00,138.74,138.79,138.58,138.65,9525.0,130.4361,130.4831,130.2856,130.3515,9525.0
2018-09-28 12:50:00,138.66,138.73,138.65,138.68,13592.0,130.3609,130.4267,130.3515,130.3797,13592.0
2018-09-28 13:00:00,138.67,138.69,138.49,138.52,15538.0,130.3703,130.3891,130.201,130.2292,15538.0
2018-09-28 13:10:00,138.49,138.8,138.49,138.77,9840.0,130.201,130.4925,130.201,130.4643,9840.0
2018-09-28 13:20:00,138.76,138.83,138.76,138.78,8271.0,130.4549,130.5207,130.4549,130.4737,8271.0
2018-09-28 13:30:00,138.8,138.95,138.78,138.89,8630.0,130.4925,130.6335,130.4737,130.5771,8630.0
2018-09-28 13:40:00,138.86,138.89,138.73,138.73,8839.0,130.5489,130.5771,130.4267,130.4267,8839.0
2018-09-28 13:50:00,138.72,138.8,138.66,138.7,10857.0,130.4173,130.4925,130.3609,130.3985,10857.0
2018-09-28 14:00:00,138.66,138.73,138.58,138.65,16489.0,130.3609,130.4267,130.2856,130.3515,16489.0
2018-09-28 14:10:00,138.65,138.66,138.52,138.57,15884.0,130.3515,130.3609,130.2292,130.2762,15884.0
2018-09-28 14:20:00,138.55,138.75,138.53,138.75,17156.0,130.2574,130.4455,130.2386,130.4455,17156.0
2018-09-28 14:30:00,138.74,139.18,138.74,139.12,27511.0,130.4361,130.8497,130.4361,130.7933,27511.0
2018-09-28 14:40:00,139.12,139.37,139.11,139.31,19681.0,130.7933,131.0284,130.7839,130.9719,19681.0
2018-09-28 14:50:00,139.31,139.33,139.19,139.29,11591.0,130.9719,130.9908,130.8591,130.9531,11591.0
2018-09-28 15:00:00,139.29,139.34,139.1,139.12,21103.0,130.9531,131.0002,130.7745,130.7933,21103.0
2018-09-28 15:10:00,139.12,139.14,138.98,139.0,18925.0,130.7933,130.8121,130.6617,130.6805,18925.0
2018-09-28 15:20:00,138.98,139.27,138.97,139.17,22341.0,130.6617,130.9343,130.6523,130.8403,22341.0
2018-09-28 15:30:00,139.15,139.17,139.02,139.17,48745.0,130.8215,130.8403,130.6993,130.8403,48745.0
2018-09-28 15:40:00,139.17,139.37,139.08,139.23,59290.0,130.8403,131.0284,130.7557,130.8967,59290.0
2018-09-28 15:50:00,139.22,139.27,139.06,139.12,169207.0,130.8873,130.9343,130.7369,130.7933,169207.0
2018-10-01 09:30:00,139.95,140.4,139.16,139.38,48760.0,131.5736,131.9967,130.8309,131.0378,48760.0
2018-10-01 09:40:00,139.44,139.96,139.39,139.58,58635.0,131.0942,131.583,131.0472,131.2258,58635.0
2018-10-01 09:50:00,139.52,139.73,139.31,139.54,23179.0,131.1694,131.3668,130.9719,131.1882,23179.0
2018-10-01 10:00:00,139.57,140.05,139.53,139.99,27510.0,131.2164,131.6677,131.1788,131.6112,27510.0
2018-10-01 10:10:00,140.01,140.32,139.96,140.17,18019.0,131.6301,131.9215,131.583,131.7805,18019.0
2018-10-01 10:20:00,140.11,140.17,139.92,140.17,18884.0,131.7241,131.7805,131.5454,131.7805,18884.0
2018-10-01 10:30:00,140.14,140.46,140.08,140.16,29458.0,131.7523,132.0531,131.6959,131.7711,29458.0
2018-10-01 10:40:00,140.12,140.38,140.11,140.19,25717.0,131.7335,131.9779,131.7241,131.7993,25717.0
2018-10-01 10:50:00,140.19,140.19,139.56,139.72,103306.0,131.7993,131.7993,131.207,131.3574,103306.0
2018-10-01 11:00:00,139.72,139.74,139.42,139.54,35547.0,131.3574,131.3762,131.0754,131.1882,35547.0
2018-10-01 11:10:00,139.56,139.77,139.54,139.72,18653.0,131.207,131.4044,131.1882,131.3574,18653.0
2018-10-01 11:20:00,139.72,139.86,139.63,139.79,10480.0,131.3574,131.489,131.2728,131.4232,10480.0
2018-10-01 11:30:00,139.82,139.86,139.57,139.61,16213.0,131.4514,131.489,131.2164,131.254,16213.0
2018-10-01 11:40:00,139.61,139.75,139.5,139.63,23998.0,131.254,131.3856,131.1506,131.2728,23998.0
2018-10-01 11:50:00,139.65,139.69,139.56,139.66,16363.0,131.2916,131.3292,131.207,131.301,16363.0
2018-10-01 12:00:00,139.66,139.98,139.64,139.87,11997.0,131.301,131.6018,131.2822,131.4984,11997.0
2018-10-01 12:10:00,139.87,140.06,139.86,139.91,9470.0,131.4984,131.6771,131.489,131.536,9470.0
2018-10-01 12:20:00,139.91,140.11,139.81,140.03,10289.0,131.536,131.7241,131.442,131.6489,10289.0
2018-10-01 12:30:00,140.04,140.25,139.92,140.21,19397.0,131.6583,131.8557,131.5454,131.8181,19397.0
2018-10-01 12:40:00,140.21,140.21,140.03,140.08,13691.0,131.8181,131.8181,131.6489,131.6959,13691.0
2018-10-01 12:50:00,140.09,140.54,139.91,139.94,37683.0,131.7053,132.1283,131.536,131.5642,37683.0
2018-10-01 13:00:00,139.94,139.96,139.75,139.89,42302.0,131.5642,131.583,131.3856,131.5172,42302.0
2018-10-01 13:10:00,139.93,140.08,139.93,140.01,14556.0,131.5548,131.6959,131.5548,131.6301,14556.0
2018-10-01 13:20:00,140.02,140.09,139.98,140.04,41635.0,131.6395,131.7053,131.6018,131.6583,41635.0
2018-10-01 13:30:00,140.04,140.17,140.01,140.06,15965.0,131.6583,131.7805,131.6301,131.6771,15965.0
2018-10-01 13:40:00,140.04,140.08,139.87,139.91,13342.0,131.6583,131.6959,131.4984,131.536,13342.0
2018-10-01 13:50:00,139.92,140.04,139.88,139.89,11376.0,131.5454,131.6583,131.5078,131.5172,11376.0
2018-10-01 14:00:00,139.92,139.92,139.74,139.79,12866.0,131.5454,131.5454,131.3762,131.4232,12866.0
2018-10-01 14:10:00,139.76,139.91,139.74,139.8,12213.0,131.395,131.536,131.3762,131.4326,12213.0
2018-10-01 14:20:00,139.79,139.93,139.79,139.84,8081.0,131.4232,131.5548,131.4232,131.4702,8081.0
2018-10-01 14:30:00,139.83,139.94,139.8,139.91,20373.0,131.4608,131.5642,131.4326,131.536,20373.0
2018-10-01 14:40:00,139.91,139.97,139.88,139.96,13589.0,131.536,131.5924,131.5078,131.583,13589.0
2018-10-01 14:50:00,139.98,140.0,139.89,139.97,16338.0,131.6018,131.6207,131.5172,131.5924,16338.0
2018-10-01 15:00:00,139.94,139.95,139.81,139.86,34961.0,131.5642,131.5736,131.442,131.489,34961.0
2018-10-01 15:10:00,139.88,140.02,139.84,140.02,28717.0,131.5078,131.6395,131.4702,131.6395,28717.0
2018-10-01 15:20:00,140.02,140.07,139.89,139.98,36906.0,131.6395,131.6865,131.5172,131.6018,36906.0
2018-10-01 15:30:00,139.98,140.03,139.84,139.86,42014.0,131.6018,131.6489,131.4702,131.489,42014.0
2018-10-01 15:40:00,139.87,140.11,139.8,140.11,35396.0,131.4984,131.7241,131.4326,131.7241,35396.0
2018-10-01 15:50:00,140.11,140.42,140.06,140.3,128201.0,131.7241,132.0155,131.6771,131.9027,128201.0
2018-10-02 09:30:00,140.3,141.05,140.13,140.17,41263.0,131.9027,132.6078,131.7429,131.7805,41263.0
2018-10-02 09:40:00,140.08,140.21,139.43,139.71,47417.0,131.6959,131.8181,131.0848,131.348,47417.0
2018-10-02 09:50:00,139.73,139.92,139.53,139.7,20060.0,131.3668,131.5454,131.1788,131.3386,20060.0
2018-10-02 10:00:00,139.72,139.85,139.49,139.73,29519.0,131.3574,131.4796,131.1412,131.3668,29519.0
2018-10-02 10:10:00,139.7,139.77,139.57,139.67,26680.0,131.3386,131.4044,131.2164,131.3104,26680.0
2018-10-02 10:20:00,139.67,139.85,139.67,139.79,26281.0,131.3104,131.4796,131.3104,131.4232,26281.0
2018-10-02 10:30:00,139.8,140.05,139.67,139.78,38923.0,131.4326,131.6677,131.3104,131.4138,38923.0
2018-10-02 10:40:00,139.8,139.97,139.45,139.46,40814.0,131.4326,131.5924,131.1036,131.113,40814.0
2018-10-02 10:50:00,139.44,139.51,139.25,139.25,31552.0,131.0942,131.16,130.9155,130.9155,31552.0
2018-10-02 11:00:00,139.21,139.21,139.03,139.16,26927.0,130.8779,130.8779,130.7087,130.8309,26927.0
2018-10-02 11:10:00,139.19,139.51,139.14,139.41,22975.0,130.8591,131.16,130.8121,131.066,22975.0
2018-10-02 11:20:00,139.42,139.49,139.32,139.33,20302.0,131.0754,131.1412,130.9814,130.9908,20302.0
2018-10-02 11:30:00,139.35,139.36,139.07,139.08,22292.0,131.0096,131.019,130.7463,130.7557,22292.0
2018-10-02 11:40:00,139.1,139.18,139.0,139.0,15240.0,130.7745,130.8497,130.6805,130.6805,15240.0
2018-10-02 11:50:00,139.0,139.05,138.88,138.92,27400.0,130.6805,130.7275,130.5677,130.6053,27400.0
2018-10-02 12:00:00,138.97,138.98,138.82,138.98,17846.0,130.6523,130.6617,130.5113,130.6617,17846.0
2018-10-02 12:10:00,138.96,139.11,138.94,139.06,18103.0,130.6429,130.7839,130.6241,130.7369,18103.0
2018-10-02 12:20:00,139.05,139.08,138.95,138.97,20687.0,130.7275,130.7557,130.6335,130.6523,20687.0
2018-10-02 12:30:00,138.98,139.05,138.95,139.05,13929.0,130.6617,130.7275,130.6335,130.7275,13929.0
2018-10-02 12:40:00,139.07,139.08,139.02,139.03,9789.0,130.7463,130.7557,130.6993,130.7087,9789.0
2018-10-02 12:50:00,139.04,139.04,138.95,138.99,18962.0,130.7181,130.7181,130.6335,130.6711,18962.0
2018-10-02 13:00:00,138.98,139.03,138.96,138.98,12256.0,130.6617,130.7087,130.6429,130.6617,12256.0
2018-10-02 13:10:00,138.98,138.98,138.88,138.96,17164.0,130.6617,130.6617,130.5677,130.6429,17164.0
2018-10-02 13:20:00,138.94,139.02,138.86,138.99,20011.0,130.6241,130.6993,130.5489,130.6711,20011.0
2018-10-02 13:30:00,138.99,139.3,138.99,139.25,79499.0,130.6711,130.9625,130.6711,130.9155,79499.0
2018-10-02 13:40:00,139.25,139.25,139.04,139.12,31508.0,130.9155,130.9155,130.7181,130.7933,31508.0
2018-10-02 13:50:00,139.12,139.12,138.92,138.97,29787.0,130.7933,130.7933,130.6053,130.6523,29787.0
2018-10-02 14:00:00,138.98,139.02,138.89,138.93,17791.0,130.6617,130.6993,130.5771,130.6147,17791.0
2018-10-02 14:10:00,138.93,138.93,138.7,138.73,16955.0,130.6147,130.6147,130.3985,130.4267,16955.0
2018-10-02 14:20:00,138.76,138.84,138.64,138.65,49801.0,130.4549,130.5301,130.3421,130.3515,49801.0
2018-10-02 14:30:00,138.64,138.67,138.54,138.65,13873.0,130.3421,130.3703,130.248,130.3515,13873.0
2018-10-02 14:40:00,138.63,138.68,138.54,138.64,17602.0,130.3326,130.3797,130.248,130.3421,17602.0
2018-10-02 14:50:00,138.64,138.65,138.35,138.5,67646.0,130.3421,130.3515,130.0694,130.2104,67646.0
2018-10-02 15:00:00,138.51,138.51,138.23,138.26,21730.0,130.2198,130.2198,129.9566,129.9848,21730.0
2018-10-02 15:10:00,138.26,138.27,137.89,137.89,37518.0,129.9848,129.9942,129.6369,129.6369,37518.0
2018-10-02 15:20:00,137.88,137.94,137.85,137.88,32061.0,129.6275,129.6839,129.5993,129.6275,32061.0
2018-10-02 15:30:00,137.88,137.95,137.7,137.74,59384.0,129.6275,129.6933,129.4583,129.4959,59384.0
2018-10-02 15:40:00,137.75,137.93,137.75,137.92,59131.0,129.5053,129.6745,129.5053,129.6651,59131.0
2018-10-02 15:50:00,137.92,138.09,137.91,137.96,146312.0,129.6651,129.825,129.6557,129.7028,146312.0
2018-10-03 09:30:00,138.64,138.64,137.9,137.96,34573.0,130.3421,130.3421,129.6463,129.7028,34573.0
2018-10-03 09:40:00,138.04,138.48,137.9,138.44,10850.0,129.778,130.1916,129.6463,130.154,10850.0
2018-10-03 09:50:00,138.42,138.42,138.05,138.24,14409.0,130.1352,130.1352,129.7874,129.966,14409.0
2018-10-03 10:00:00,138.29,138.7,138.29,138.65,13483.0,130.013,130.3985,130.013,130.3515,13483.0
2018-10-03 10:10:00,138.65,138.78,138.48,138.49,11648.0,130.3515,130.4737,130.1916,130.201,11648.0
2018-10-03 10:20:00,138.5,138.75,138.46,138.63,19197.0,130.2104,130.4455,130.1728,130.3326,19197.0
2018-10-03 10:30:00,138.61,139.06,138.61,138.87,34245.0,130.3138,130.7369,130.3138,130.5583,34245.0
2018-10-03 10:40:00,138.81,138.96,138.64,138.65,21659.0,130.5019,130.6429,130.3421,130.3515,21659.0
2018-10-03 10:50:00,138.65,138.65,138.4,138.4,8159.0,130.3515,130.3515,130.1164,130.1164,8159.0
2018-10-03 11:00:00,138.41,138.41,138.26,138.3,9497.0,130.1258,130.1258,129.9848,130.0224,9497.0
2018-10-03 11:10:00,138.31,138.72,138.29,138.72,13463.0,130.0318,130.4173,130.013,130.4173,13463.0
2018-10-03 11:20:00,138.78,138.89,138.67,138.8,9780.0,130.4737,130.5771,130.3703,130.4925,9780.0
2018-10-03 11:30:00,138.8,138.83,138.58,138.66,13037.0,130.4925,130.5207,130.2856,130.3609,13037.0
2018-10-03 11:40:00,138.66,138.7,138.57,138.57,10434.0,130.3609,130.3985,130.2762,130.2762,10434.0
2018-10-03 11:50:00,138.56,138.63,138.51,138.51,10430.0,130.2668,130.3326,130.2198,130.2198,10430.0
2018-10-03 12:00:00,138.55,138.7,138.55,138.61,9462.0,130.2574,130.3985,130.2574,130.3138,9462.0
2018-10-03 12:10:00,138.61,138.79,138.58,138.79,7420.0,130.3138,130.4831,130.2856,130.4831,7420.0
2018-10-03 12:20:00,138.78,138.84,138.67,138.74,8457.0,130.4737,130.5301,130.3703,130.4361,8457.0
2018-10-03 12:30:00,138.74,138.74,138.49,138.55,21998.0,130.4361,130.4361,130.201,130.2574,21998.0
2018-10-03 12:40:00,138.55,138.55,138.39,138.42,15244.0,130.2574,130.2574,130.107,130.1352,15244.0
2018-10-03 12:50:00,138.4,138.44,138.3,138.44,8250.0,130.1164,130.154,130.0224,130.154,8250.0
2018-10-03 13:00:00,138.44,138.65,138.44,138.55,8113.0,130.154,130.3515,130.154,130.2574,8113.0
2018-10-03 13:10:00,138.57,138.67,138.53,138.63,7570.0,130.2762,130.3703,130.2386,130.3326,7570.0
2018-10-03 13:20:00,138.63,138.67,138.51,138.66,6380.0,130.3326,130.3703,130.2198,130.3609,6380.0
2018-10-03 13:30:00,138.66,138.82,138.6,138.75,6822.0,130.3609,130.5113,130.3044,130.4455,6822.0
2018-10-03 13:40:00,138.71,138.71,138.53,138.53,10805.0,130.4079,130.4079,130.2386,130.2386,10805.0
2018-10-03 13:50:00,138.52,138.56,138.37,138.43,7835.0,130.2292,130.2668,130.0882,130.1446,7835.0
2018-10-03 14:00:00,138.43,138.5,138.39,138.5,11406.0,130.1446,130.2104,130.107,130.2104,11406.0
2018-10-03 14:10:00,138.54,138.69,138.54,138.66,9228.0,130.248,130.3891,130.248,130.3609,9228.0
2018-10-03 14:20:00,138.68,138.69,138.56,138.67,9800.0,130.3797,130.3891,130.2668,130.3703,9800.0
2018-10-03 14:30:00,138.67,138.82,138.47,138.57,14521.0,130.3703,130.5113,130.1822,130.2762,14521.0
2018-10-03 14:40:00,138.62,138.64,138.39,138.39,16311.0,130.3232,130.3421,130.107,130.107,16311.0
2018-10-03 14:50:00,138.36,138.38,138.1,138.1,25948.0,130.0788,130.0976,129.8344,129.8344,25948.0
2018-10-03 15:00:00,138.11,138.33,138.08,138.17,22853.0,129.8438,130.0506,129.8156,129.9002,22853.0
2018-10-03 15:10:00,138.22,138.31,138.19,138.24,15773.0,129.9472,130.0318,129.919,129.966,15773.0
2018-10-03 15:20:00,138.23,138.4,138.18,138.4,17301.0,129.9566,130.1164,129.9096,130.1164,17301.0
2018-10-03 15:30:00,138.39,138.58,138.37,138.54,36971.0,130.107,130.2856,130.0882,130.248,36971.0
2018-10-03 15:40:00,138.54,138.68,138.48,138.65,55798.0,130.248,130.3797,130.1916,130.3515,55798.0
2018-10-03 15:50:00,138.65,138.7,138.52,138.62,143466.0,130.3515,130.3985,130.2292,130.3232,143466.0
2018-10-04 09:30:00,138.58,138.89,138.48,138.53,21915.0,130.2856,130.5771,130.1916,130.2386,21915.0
2018-10-04 09:40:00,138.62,138.98,138.21,138.22,15199.0,130.3232,130.6617,129.9378,129.9472,15199.0
2018-10-04 09:50:00,138.28,138.52,138.06,138.17,34838.0,130.0036,130.2292,129.7968,129.9002,34838.0
2018-10-04 10:00:00,138.14,138.98,138.13,138.96,28276.0,129.872,130.6617,129.8626,130.6429,28276.0
2018-10-04 10:10:00,138.87,139.1,138.2,138.29,39680.0,130.5583,130.7745,129.9284,130.013,39680.0
2018-10-04 10:20:00,138.25,138.33,137.97,137.98,30783.0,129.9754,130.0506,129.7122,129.7216,30783.0
2018-10-04 10:30:00,137.94,138.34,137.94,138.34,12352.0,129.6839,130.06,129.6839,130.06,12352.0
2018-10-04 10:40:00,138.33,138.46,138.28,138.32,14237.0,130.0506,130.1728,130.0036,130.0412,14237.0
2018-10-04 10:50:00,138.35,138.45,138.11,138.35,29170.0,130.0694,130.1634,129.8438,130.0694,29170.0
2018-10-04 11:00:00,138.33,138.61,138.3,138.53,12897.0,130.0506,130.3138,130.0224,130.2386,12897.0
2018-10-04 11:10:00,138.54,138.72,138.41,138.71,19583.0,130.248,130.4173,130.1258,130.4079,19583.0
2018-10-04 11:20:00,138.74,138.9,138.71,138.8,6600.0,130.4361,130.5865,130.4079,130.4925,6600.0
2018-10-04 11:30:00,138.83,138.9,138.76,138.76,12856.0,130.5207,130.5865,130.4549,130.4549,12856.0
2018-10-04 11:40:00,138.81,139.15,138.78,138.97,6875.0,130.5019,130.8215,130.4737,130.6523,6875.0
2018-10-04 11:50:00,138.97,139.12,138.92,139.04,6100.0,130.6523,130.7933,130.6053,130.7181,6100.0
2018-10-04 12:00:00,139.03,139.06,138.84,138.94,9419.0,130.7087,130.7369,130.5301,130.6241,9419.0
2018-10-04 12:10:00,138.92,138.98,138.53,138.59,10709.0,130.6053,130.6617,130.2386,130.295,10709.0
2018-10-04 12:20:00,138.54,138.55,138.18,138.25,17504.0,130.248,130.2574,129.9096,129.9754,17504.0
2018-10-04 12:30:00,138.23,138.49,138.19,138.36,21097.0,129.9566,130.201,129.919,130.0788,21097.0
2018-10-04 12:40:00,138.36,138.44,138.31,138.4,14295.0,130.0788,130.154,130.0318,130.1164,14295.0
2018-10-04 12:50:00,138.39,138.45,138.29,138.43,18029.0,130.107,130.1634,130.013,130.1446,18029.0
2018-10-04 13:00:00,138.4,138.5,138.3,138.4,16471.0,130.1164,130.2104,130.0224,130.1164,16471.0
2018-10-04 13:10:00,138.4,138.4,138.24,138.29,16367.0,130.1164,130.1164,129.966,130.013,16367.0
2018-10-04 13:20:00,138.31,138.61,138.28,138.46,22447.0,130.0318,130.3138,130.0036,130.1728,22447.0
2018-10-04 13:30:00,138.47,138.67,138.36,138.67,15962.0,130.1822,130.3703,130.0788,130.3703,15962.0
2018-10-04 13:40:00,138.67,138.93,138.65,138.84,11697.0,130.3703,130.6147,130.3515,130.5301,11697.0
2018-10-04 13:50:00,138.82,138.89,138.56,138.71,28844.0,130.5113,130.5771,130.2668,130.4079,28844.0
2018-10-04 14:00:00,138.75,138.93,138.73,138.83,12102.0,130.4455,130.6147,130.4267,130.5207,12102.0
2018-10-04 14:10:00,138.77,138.9,138.61,138.61,13021.0,130.4643,130.5865,130.3138,130.3138,13021.0
2018-10-04 14:20:00,138.61,138.61,138.37,138.42,14015.0,130.3138,130.3138,130.0882,130.1352,14015.0
2018-10-04 14:30:00,138.43,138.61,138.32,138.52,18397.0,130.1446,130.3138,130.0412,130.2292,18397.0
2018-10-04 14:40:00,138.51,138.63,138.41,138.63,27664.0,130.2198,130.3326,130.1258,130.3326,27664.0
2018-10-04 14:50:00,138.62,138.87,138.62,138.76,20271.0,130.3232,130.5583,130.3232,130.4549,20271.0
2018-10-04 15:00:00,138.78,138.88,138.66,138.86,16006.0,130.4737,130.5677,130.3609,130.5489,16006.0
2018-10-04 15:10:00,138.87,138.92,138.69,138.77,16713.0,130.5583,130.6053,130.3891,130.4643,16713.0
2018-10-04 15:20:00,138.79,138.79,138.64,138.66,20030.0,130.4831,130.4831,130.3421,130.3609,20030.0
2018-10-04 15:30:00,138.62,138.75,138.58,138.67,31190.0,130.3232,130.4455,130.2856,130.3703,31190.0
2018-10-04 15:40:00,138.66,138.94,138.62,138.85,36947.0,130.3609,130.6241,130.3232,130.5395,36947.0
2018-10-04 15:50:00,138.86,139.35,138.85,139.2,212735.0,130.5489,131.0096,130.5395,130.8685,212735.0
2018-10-05 09:30:00,139.23,139.99,139.23,139.65,27596.0,130.8967,131.6112,130.8967,131.2916,27596.0
2018-10-05 09:40:00,139.51,140.28,139.51,140.28,33214.0,131.16,131.8839,131.16,131.8839,33214.0
2018-10-05 09:50:00,140.25,140.5,139.86,140.05,36913.0,131.8557,132.0907,131.489,131.6677,36913.0
2018-10-05 10:00:00,140.11,140.24,139.81,140.12,34040.0,131.7241,131.8463,131.442,131.7335,34040.0
2018-10-05 10:10:00,140.12,140.31,140.03,140.25,30246.0,131.7335,131.9121,131.6489,131.8557,30246.0
2018-10-05 10:20:00,140.29,140.9,140.28,140.86,22189.0,131.8933,132.4668,131.8839,132.4292,22189.0
2018-10-05 10:30:00,140.81,140.81,140.51,140.64,18678.0,132.3822,132.3822,132.1001,132.2223,18678.0
2018-10-05 10:40:00,140.64,140.84,140.55,140.55,24171.0,132.2223,132.4104,132.1377,132.1377,24171.0
2018-10-05 10:50:00,140.55,140.57,140.19,140.26,13949.0,132.1377,132.1565,131.7993,131.8651,13949.0
2018-10-05 11:00:00,140.28,140.32,140.18,140.25,25263.0,131.8839,131.9215,131.7899,131.8557,25263.0
2018-10-05 11:10:00,140.26,140.35,140.06,140.13,13728.0,131.8651,131.9497,131.6771,131.7429,13728.0
2018-10-05 11:20:00,140.14,140.22,140.02,140.1,14422.0,131.7523,131.8275,131.6395,131.7147,14422.0
2018-10-05 11:30:00,140.08,140.09,139.67,139.79,53039.0,131.6959,131.7053,131.3104,131.4232,53039.0
2018-10-05 11:40:00,139.75,139.75,139.34,139.4,18164.0,131.3856,131.3856,131.0002,131.0566,18164.0
2018-10-05 11:50:00,139.42,139.44,139.05,139.13,44845.0,131.0754,131.0942,130.7275,130.8027,44845.0
2018-10-05 12:00:00,139.13,139.2,138.96,139.2,14230.0,130.8027,130.8685,130.6429,130.8685,14230.0
2018-10-05 12:10:00,139.15,139.21,138.55,138.68,43820.0,130.8215,130.8779,130.2574,130.3797,43820.0
2018-10-05 12:20:00,138.66,138.93,138.62,138.93,14351.0,130.3609,130.6147,130.3232,130.6147,14351.0
2018-10-05 12:30:00,138.92,138.95,138.71,138.83,19150.0,130.6053,130.6335,130.4079,130.5207,19150.0
2018-10-05 12:40:00,138.75,138.92,138.71,138.85,16493.0,130.4455,130.6053,130.4079,130.5395,16493.0
2018-10-05 12:50:00,138.86,139.02,138.83,138.84,14971.0,130.5489,130.6993,130.5207,130.5301,14971.0
2018-10-05 13:00:00,138.84,138.84,138.52,138.53,13175.0,130.5301,130.5301,130.2292,130.2386,13175.0
2018-10-05 13:10:00,138.53,138.79,138.52,138.72,17360.0,130.2386,130.4831,130.2292,130.4173,17360.0
2018-10-05 13:20:00,138.69,138.7,138.46,138.48,14814.0,130.3891,130.3985,130.1728,130.1916,14814.0
2018-10-05 13:30:00,138.48,138.59,138.28,138.34,20516.0,130.1916,130.295,130.0036,130.06,20516.0
2018-10-05 13:40:00,138.39,138.63,138.39,138.59,36329.0,130.107,130.3326,130.107,130.295,36329.0
2018-10-05 13:50:00,138.6,138.71,138.59,138.7,39392.0,130.3044,130.4079,130.295,130.3985,39392.0
2018-10-05 14:00:00,138.7,138.94,138.7,138.79,17317.0,130.3985,130.6241,130.3985,130.4831,17317.0
2018-10-05 14:10:00,138.81,138.88,138.72,138.85,17595.0,130.5019,130.5677,130.4173,130.5395,17595.0
2018-10-05 14:20:00,138.86,139.33,138.85,139.27,18548.0,130.5489,130.9908,130.5395,130.9343,18548.0
2018-10-05 14:30:00,139.31,139.36,139.15,139.22,22118.0,130.9719,131.019,130.8215,130.8873,22118.0
2018-10-05 14:40:00,139.22,139.48,139.21,139.27,10649.0,130.8873,131.1318,130.8779,130.9343,10649.0
2018-10-05 14:50:00,139.25,139.3,139.1,139.23,15402.0,130.9155,130.9625,130.7745,130.8967,15402.0
2018-10-05 15:00:00,139.24,139.46,139.22,139.4,16434.0,130.9061,131.113,130.8873,131.0566,16434.0
2018-10-05 15:10:00,139.36,139.39,139.15,139.16,20874.0,131.019,131.0472,130.8215,130.8309,20874.0
2018-10-05 15:20:00,139.15,139.25,139.08,139.13,19792.0,130.8215,130.9155,130.7557,130.8027,19792.0
2018-10-05 15:30:00,139.13,139.13,138.85,138.9,40962.0,130.8027,130.8027,130.5395,130.5865,40962.0
2018-10-05 15:40:00,138.91,139.16,138.9,139.13,44195.0,130.5959,130.8309,130.5865,130.8027,44195.0
2018-10-05 15:50:00,139.12,139.13,138.93,138.98,120683.0,130.7933,130.8027,130.6147,130.6617,120683.0
2018-10-08 09:30:00,138.98,139.02,138.14,138.59,20922.0,130.6617,130.6993,129.872,130.295,20922.0
2018-10-08 09:40:00,138.61,138.82,138.39,138.39,17742.0,130.3138,130.5113,130.107,130.107,17742.0
2018-10-08 09:50:00,138.35,138.7,138.35,138.68,10253.0,130.0694,130.3985,130.0694,130.3797,10253.0
2018-10-08 10:00:00,138.71,138.82,138.45,138.62,10647.0,130.4079,130.5113,130.1634,130.3232,10647.0
2018-10-08 10:10:00,138.59,138.92,138.49,138.88,10000.0,130.295,130.6053,130.201,130.5677,10000.0
2018-10-08 10:20:00,138.92,139.08,138.79,138.99,18657.0,130.6053,130.7557,130.4831,130.6711,18657.0
2018-10-08 10:30:00,138.99,138.99,138.71,138.86,6392.0,130.6711,130.6711,130.4079,130.5489,6392.0
2018-10-08 10:40:00,138.84,139.01,138.75,138.75,7300.0,130.5301,130.6899,130.4455,130.4455,7300.0
2018-10-08 10:50:00,138.79,138.8,138.64,138.75,6732.0,130.4831,130.4925,130.3421,130.4455,6732.0
2018-10-08 11:00:00,138.76,138.8,138.44,138.44,13669.0,130.4549,130.4925,130.154,130.154,13669.0
2018-10-08 11:10:00,138.42,138.57,138.41,138.52,10758.0,130.1352,130.2762,130.1258,130.2292,10758.0
2018-10-08 11:20:00,138.59,138.61,138.13,138.13,13434.0,130.295,130.3138,129.8626,129.8626,13434.0
2018-10-08 11:30:00,138.1,138.16,137.91,138.08,19917.0,129.8344,129.8908,129.6557,129.8156,19917.0
2018-10-08 11:40:00,138.04,138.06,137.51,137.82,22476.0,129.778,129.7968,129.2797,129.5711,22476.0
2018-10-08 11:50:00,137.81,138.03,137.77,137.94,11201.0,129.5617,129.7686,129.5241,129.6839,11201.0
2018-10-08 12:00:00,137.86,137.97,137.7,137.78,14108.0,129.6087,129.7122,129.4583,129.5335,14108.0
2018-10-08 12:10:00,137.72,137.9,137.63,137.68,15514.0,129.4771,129.6463,129.3925,129.4395,15514.0
2018-10-08 12:20:00,137.65,137.76,137.52,137.73,21443.0,129.4113,129.5147,129.2891,129.4865,21443.0
2018-10-08 12:30:00,137.71,137.76,137.49,137.74,32562.0,129.4677,129.5147,129.2609,129.4959,32562.0
2018-10-08 12:40:00,137.71,137.94,137.71,137.9,10917.0,129.4677,129.6839,129.4677,129.6463,10917.0
2018-10-08 12:50:00,137.94,138.0,137.71,137.74,10850.0,129.6839,129.7404,129.4677,129.4959,10850.0
2018-10-08 13:00:00,137.69,137.95,137.62,137.95,12669.0,129.4489,129.6933,129.3831,129.6933,12669.0
2018-10-08 13:10:00,137.92,137.97,137.54,137.56,10873.0,129.6651,129.7122,129.3079,129.3267,10873.0
2018-10-08 13:20:00,137.58,137.65,137.44,137.55,12972.0,129.3455,129.4113,129.2139,129.3173,12972.0
2018-10-08 13:30:00,137.55,137.94,137.54,137.85,26216.0,129.3173,129.6839,129.3079,129.5993,26216.0
2018-10-08 13:40:00,137.87,138.12,137.87,138.03,8767.0,129.6181,129.8532,129.6181,129.7686,8767.0
2018-10-08 13:50:00,138.03,138.1,137.92,137.92,5962.0,129.7686,129.8344,129.6651,129.6651,5962.0
2018-10-08 14:00:00,137.89,138.71,137.81,138.63,13705.0,129.6369,130.4079,129.5617,130.3326,13705.0
2018-10-08 14:10:00,138.63,138.88,138.54,138.62,12704.0,130.3326,130.5677,130.248,130.3232,12704.0
2018-10-08 14:20:00,138.62,138.87,138.59,138.78,11828.0,130.3232,130.5583,130.295,130.4737,11828.0
2018-10-08 14:30:00,138.78,139.08,138.75,139.08,11222.0,130.4737,130.7557,130.4455,130.7557,11222.0
2018-10-08 14:40:00,139.05,139.25,139.04,139.24,13190.0,130.7275,130.9155,130.7181,130.9061,13190.0
2018-10-08 14:50:00,139.22,139.27,138.98,138.98,7274.0,130.8873,130.9343,130.6617,130.6617,7274.0
2018-10-08 15:00:00,138.95,139.22,138.95,139.1,14961.0,130.6335,130.8873,130.6335,130.7745,14961.0
2018-10-08 15:10:00,139.11,139.31,139.11,139.24,11444.0,130.7839,130.9719,130.7839,130.9061,11444.0
2018-10-08 15:20:00,139.24,139.31,139.09,139.24,14226.0,130.9061,130.9719,130.7651,130.9061,14226.0
2018-10-08 15:30:00,139.24,139.35,139.07,139.19,14589.0,130.9061,131.0096,130.7463,130.8591,14589.0
2018-10-08 15:40:00,139.21,139.25,139.01,139.02,32416.0,130.8779,130.9155,130.6899,130.6993,32416.0
2018-10-08 15:50:00,139.03,139.08,138.83,138.89,89901.0,130.7087,130.7557,130.5207,130.5771,89901.0
2018-10-09 09:30:00,139.16,140.16,138.6,140.16,51503.0,130.8309,131.7711,130.3044,131.7711,51503.0
2018-10-09 09:40:00,140.1,140.41,139.32,139.38,21680.0,131.7147,132.0061,130.9814,131.0378,21680.0
2018-10-09 09:50:00,139.38,140.21,139.37,140.21,15829.0,131.0378,131.8181,131.0284,131.8181,15829.0
2018-10-09 10:00:00,140.21,140.55,140.11,140.44,24138.0,131.8181,132.1377,131.7241,132.0343,24138.0
2018-10-09 10:10:00,140.4,141.02,140.39,140.63,82544.0,131.9967,132.5796,131.9873,132.2129,82544.0
2018-10-09 10:20:00,140.64,140.77,140.43,140.59,18314.0,132.2223,132.3446,132.0249,132.1753,18314.0
2018-10-09 10:30:00,140.54,140.75,140.28,140.58,49711.0,132.1283,132.3258,131.8839,132.1659,49711.0
2018-10-09 10:40:00,140.63,140.82,140.48,140.82,18993.0,132.2129,132.3916,132.0719,132.3916,18993.0
2018-10-09 10:50:00,140.87,141.11,140.62,141.01,32425.0,132.4386,132.6642,132.2035,132.5702,32425.0
2018-10-09 11:00:00,141.02,141.06,140.64,140.64,17967.0,132.5796,132.6172,132.2223,132.2223,17967.0
2018-10-09 11:10:00,140.66,140.95,140.48,140.72,18400.0,132.2411,132.5138,132.0719,132.2976,18400.0
2018-10-09 11:20:00,140.73,140.81,140.47,140.53,29685.0,132.307,132.3822,132.0625,132.1189,29685.0
2018-10-09 11:30:00,140.53,140.64,140.3,140.4,20397.0,132.1189,132.2223,131.9027,131.9967,20397.0
2018-10-09 11:40:00,140.39,140.57,139.92,140.07,26894.0,131.9873,132.1565,131.5454,131.6865,26894.0
2018-10-09 11:50:00,140.1,140.41,140.08,140.34,11033.0,131.7147,132.0061,131.6959,131.9403,11033.0
2018-10-09 12:00:00,140.32,140.52,140.31,140.39,11211.0,131.9215,132.1095,131.9121,131.9873,11211.0
2018-10-09 12:10:00,140.36,140.4,140.25,140.25,13434.0,131.9591,131.9967,131.8557,131.8557,13434.0
2018-10-09 12:20:00,140.25,140.39,140.24,140.37,9445.0,131.8557,131.9873,131.8463,131.9685,9445.0
2018-10-09 12:30:00,140.37,140.43,140.25,140.37,17418.0,131.9685,132.0249,131.8557,131.9685,17418.0
2018-10-09 12:40:00,140.37,140.38,140.07,140.18,13104.0,131.9685,131.9779,131.6865,131.7899,13104.0
2018-10-09 12:50:00,140.21,140.21,139.93,139.97,11958.0,131.8181,131.8181,131.5548,131.5924,11958.0
2018-10-09 13:00:00,139.95,139.95,139.76,139.9,12062.0,131.5736,131.5736,131.395,131.5266,12062.0
2018-10-09 13:10:00,139.92,140.21,139.92,140.09,12456.0,131.5454,131.8181,131.5454,131.7053,12456.0
2018-10-09 13:20:00,140.07,140.13,139.86,139.88,30547.0,131.6865,131.7429,131.489,131.5078,30547.0
2018-10-09 13:30:00,139.9,139.9,139.64,139.67,39700.0,131.5266,131.5266,131.2822,131.3104,39700.0
2018-10-09 13:40:00,139.69,139.78,139.6,139.66,13795.0,131.3292,131.4138,131.2446,131.301,13795.0
2018-10-09 13:50:00,139.64,139.79,139.6,139.78,14001.0,131.2822,131.4232,131.2446,131.4138,14001.0
2018-10-09 14:00:00,139.77,139.81,139.63,139.81,14610.0,131.4044,131.442,131.2728,131.442,14610.0
2018-10-09 14:10:00,139.83,140.13,139.68,139.9,48111.0,131.4608,131.7429,131.3198,131.5266,48111.0
2018-10-09 14:20:00,139.89,140.08,139.89,140.04,26894.0,131.5172,131.6959,131.5172,131.6583,26894.0
2018-10-09 14:30:00,140.04,140.15,139.89,140.08,16483.0,131.6583,131.7617,131.5172,131.6959,16483.0
2018-10-09 14:40:00,140.09,140.09,139.81,139.92,14961.0,131.7053,131.7053,131.442,131.5454,14961.0
2018-10-09 14:50:00,139.93,140.15,139.93,140.0,30271.0,131.5548,131.7617,131.5548,131.6207,30271.0
2018-10-09 15:00:00,140.04,140.14,139.92,139.93,26582.0,131.6583,131.7523,131.5454,131.5548,26582.0
2018-10-09 15:10:00,139.95,140.0,139.88,139.89,36824.0,131.5736,131.6207,131.5078,131.5172,36824.0
2018-10-09 15:20:00,139.9,139.95,139.71,139.78,29593.0,131.5266,131.5736,131.348,131.4138,29593.0
2018-10-09 15:30:00,139.8,139.8,139.71,139.74,18440.0,131.4326,131.4326,131.348,131.3762,18440.0
2018-10-09 15:40:00,139.74,139.85,139.63,139.84,164166.0,131.3762,131.4796,131.2728,131.4702,164166.0
2018-10-09 15:50:00,139.82,139.82,139.54,139.59,116246.0,131.4514,131.4514,131.1882,131.2352,116246.0
2018-10-10 09:30:00,139.77,139.99,139.39,139.54,24578.0,131.4044,131.6112,131.0472,131.1882,24578.0
2018-10-10 09:40:00,139.35,139.48,138.74,138.84,38844.0,131.0096,131.1318,130.4361,130.5301,38844.0
2018-10-10 09:50:00,138.75,138.83,138.14,138.18,22120.0,130.4455,130.5207,129.872,129.9096,22120.0
2018-10-10 10:00:00,138.18,138.52,138.07,138.49,21660.0,129.9096,130.2292,129.8062,130.201,21660.0
2018-10-10 10:10:00,138.46,138.71,137.82,138.01,96286.0,130.1728,130.4079,129.5711,129.7498,96286.0
2018-10-10 10:20:00,138.09,138.49,138.02,138.15,62408.0,129.825,130.201,129.7592,129.8814,62408.0
2018-10-10 10:30:00,138.11,138.67,138.11,138.65,23704.0,129.8438,130.3703,129.8438,130.3515,23704.0
2018-10-10 10:40:00,138.66,139.0,138.61,138.82,16962.0,130.3609,130.6805,130.3138,130.5113,16962.0
2018-10-10 10:50:00,138.82,139.0,138.62,138.8,19502.0,130.5113,130.6805,130.3232,130.4925,19502.0
2018-10-10 11:00:00,138.82,138.82,138.4,138.43,12774.0,130.5113,130.5113,130.1164,130.1446,12774.0
2018-10-10 11:10:00,138.47,138.48,138.17,138.23,16965.0,130.1822,130.1916,129.9002,129.9566,16965.0
2018-10-10 11:20:00,138.19,138.3,137.98,138.27,33240.0,129.919,130.0224,129.7216,129.9942,33240.0
2018-10-10 11:30:00,138.24,138.24,137.74,137.74,20509.0,129.966,129.966,129.4959,129.4959,20509.0
2018-10-10 11:40:00,137.75,137.91,137.68,137.82,29902.0,129.5053,129.6557,129.4395,129.5711,29902.0
2018-10-10 11:50:00,137.86,138.11,137.84,137.9,16690.0,129.6087,129.8438,129.5899,129.6463,16690.0
2018-10-10 12:00:00,137.87,137.96,137.42,137.47,16649.0,129.6181,129.7028,129.1951,129.2421,16649.0
2018-10-10 12:10:00,137.51,137.75,137.46,137.72,18051.0,129.2797,129.5053,129.2327,129.4771,18051.0
2018-10-10 12:20:00,137.72,137.74,137.39,137.39,15452.0,129.4771,129.4959,129.1669,129.1669,15452.0
2018-10-10 12:30:00,137.37,137.42,137.21,137.33,18815.0,129.1481,129.1951,128.9976,129.1105,18815.0
2018-10-10 12:40:00,137.33,137.56,137.33,137.43,16268.0,129.1105,129.3267,129.1105,129.2045,16268.0
2018-10-10 12:50:00,137.46,137.58,137.27,137.27,32024.0,129.2327,129.3455,129.054,129.054,32024.0
2018-10-10 13:00:00,137.26,137.27,136.59,137.11,69327.0,129.0446,129.054,128.4147,128.9036,69327.0
2018-10-10 13:10:00,137.16,137.36,137.1,137.22,45223.0,128.9506,129.1387,128.8942,129.007,45223.0
2018-10-10 13:20:00,137.22,137.35,137.15,137.25,11684.0,129.007,129.1293,128.9412,129.0352,11684.0
2018-10-10 13:30:00,137.3,137.42,137.21,137.41,9015.0,129.0823,129.1951,128.9976,129.1857,9015.0
2018-10-10 13:40:00,137.44,137.47,137.21,137.3,10811.0,129.2139,129.2421,128.9976,129.0823,10811.0
2018-10-10 13:50:00,137.29,137.29,137.09,137.13,9521.0,129.0729,129.0729,128.8848,128.9224,9521.0
2018-10-10 14:00:00,137.11,137.17,136.72,136.76,12887.0,128.9036,128.96,128.537,128.5746,12887.0
2018-10-10 14:10:00,136.78,136.88,136.63,136.74,26260.0,128.5934,128.6874,128.4524,128.5558,26260.0
2018-10-10 14:20:00,136.73,136.73,136.34,136.39,47461.0,128.5464,128.5464,128.1797,128.2267,47461.0
2018-10-10 14:30:00,136.39,136.5,136.11,136.2,33857.0,128.2267,128.3301,127.9635,128.0481,33857.0
2018-10-10 14:40:00,136.19,136.34,136.08,136.34,16100.0,128.0387,128.1797,127.9353,128.1797,16100.0
2018-10-10 14:50:00,136.29,136.43,136.25,136.38,19104.0,128.1327,128.2643,128.0951,128.2173,19104.0
2018-10-10 15:00:00,136.35,136.35,135.89,135.93,16864.0,128.1891,128.1891,127.7566,127.7943,16864.0
2018-10-10 15:10:00,135.9,135.91,135.64,135.65,24285.0,127.766,127.7754,127.5216,127.531,24285.0
2018-10-10 15:20:00,135.63,135.97,135.63,135.9,25147.0,127.5122,127.8319,127.5122,127.766,25147.0
2018-10-10 15:30:00,135.89,135.91,135.55,135.59,25421.0,127.7566,127.7754,127.437,127.4746,25421.0
2018-10-10 15:40:00,135.59,135.82,135.24,135.76,40535.0,127.4746,127.6908,127.1455,127.6344,40535.0
2018-10-10 15:50:00,135.78,135.79,134.99,135.09,105873.0,127.6532,127.6626,126.9105,127.0045,105873.0
2018-10-11 09:30:00,136.41,137.67,135.21,136.45,103868.0,128.2455,129.4301,127.1173,128.2831,103868.0
2018-10-11 09:40:00,136.42,137.01,135.97,137.0,82196.0,128.2549,128.8096,127.8319,128.8002,82196.0
2018-10-11 09:50:00,136.89,137.22,136.64,137.19,30389.0,128.6968,129.007,128.4618,128.9788,30389.0
2018-10-11 10:00:00,137.31,137.51,136.92,137.0,73388.0,129.0917,129.2797,128.725,128.8002,73388.0
2018-10-11 10:10:00,137.09,137.09,135.94,136.18,66270.0,128.8848,128.8848,127.8037,128.0293,66270.0
2018-10-11 10:20:00,136.11,136.61,136.08,136.55,20106.0,127.9635,128.4336,127.9353,128.3771,20106.0
2018-10-11 10:30:00,136.68,136.88,136.32,136.87,37851.0,128.4994,128.6874,128.1609,128.678,37851.0
2018-10-11 10:40:00,136.76,137.05,136.24,136.24,19885.0,128.5746,128.8472,128.0857,128.0857,19885.0
2018-10-11 10:50:00,136.17,136.46,136.09,136.39,16983.0,128.0199,128.2925,127.9447,128.2267,16983.0
2018-10-11 11:00:00,136.39,136.44,135.63,135.85,35338.0,128.2267,128.2737,127.5122,127.719,35338.0
2018-10-11 11:10:00,135.82,135.94,135.28,135.59,38036.0,127.6908,127.8037,127.1832,127.4746,38036.0
2018-10-11 11:20:00,135.61,135.94,135.56,135.74,22338.0,127.4934,127.8037,127.4464,127.6156,22338.0
2018-10-11 11:30:00,135.7,135.77,135.41,135.64,20852.0,127.578,127.6438,127.3054,127.5216,20852.0
2018-10-11 11:40:00,135.68,136.18,135.62,136.12,32224.0,127.5592,128.0293,127.5028,127.9729,32224.0
2018-10-11 11:50:00,136.16,136.66,136.05,136.33,57081.0,128.0105,128.4806,127.9071,128.1703,57081.0
2018-10-11 12:00:00,136.3,136.56,136.14,136.39,14159.0,128.1421,128.3865,127.9917,128.2267,14159.0
2018-10-11 12:10:00,136.44,136.81,136.44,136.73,15464.0,128.2737,128.6216,128.2737,128.5464,15464.0
2018-10-11 12:20:00,136.74,137.25,136.74,137.0,20550.0,128.5558,129.0352,128.5558,128.8002,20550.0
2018-10-11 12:30:00,136.93,136.98,136.48,136.52,11954.0,128.7344,128.7814,128.3113,128.3489,11954.0
2018-10-11 12:40:00,136.46,136.67,136.44,136.45,19904.0,128.2925,128.49,128.2737,128.2831,19904.0
2018-10-11 12:50:00,136.45,136.51,136.31,136.37,13025.0,128.2831,128.3395,128.1515,128.2079,13025.0
2018-10-11 13:00:00,136.37,136.38,135.99,135.99,12013.0,128.2079,128.2173,127.8507,127.8507,12013.0
2018-10-11 13:10:00,136.02,136.27,135.92,136.18,32109.0,127.8789,128.1139,127.7848,128.0293,32109.0
2018-10-11 13:20:00,136.16,136.22,135.74,135.81,13300.0,128.0105,128.0669,127.6156,127.6814,13300.0
2018-10-11 13:30:00,135.86,135.92,135.48,135.53,20317.0,127.7284,127.7848,127.3712,127.4182,20317.0
2018-10-11 13:40:00,135.53,135.61,135.0,135.0,25829.0,127.4182,127.4934,126.9199,126.9199,25829.0
2018-10-11 13:50:00,135.03,135.06,134.78,135.05,19784.0,126.9481,126.9763,126.7131,126.9669,19784.0
2018-10-11 14:00:00,135.0,135.09,134.79,134.84,13315.0,126.9199,127.0045,126.7225,126.7695,13315.0
2018-10-11 14:10:00,134.84,134.89,134.33,134.42,22299.0,126.7695,126.8165,126.29,126.3746,22299.0
2018-10-11 14:20:00,134.41,134.64,134.26,134.44,33447.0,126.3652,126.5815,126.2242,126.3934,33447.0
2018-10-11 14:30:00,134.4,134.4,133.54,133.65,31236.0,126.3558,126.3558,125.5473,125.6507,31236.0
2018-10-11 14:40:00,133.67,133.67,132.24,132.96,49064.0,125.6695,125.6695,124.3251,125.002,49064.0
2018-10-11 14:50:00,132.96,133.43,132.66,132.99,49932.0,125.002,125.4439,124.72,125.0302,49932.0
2018-10-11 15:00:00,133.06,133.45,132.78,133.09,25426.0,125.096,125.4627,124.8328,125.1242,25426.0
2018-10-11 15:10:00,133.02,134.25,132.78,134.25,35348.0,125.0584,126.2148,124.8328,126.2148,35348.0
2018-10-11 15:20:00,134.28,134.49,134.04,134.27,21810.0,126.243,126.4404,126.0174,126.2336,21810.0
2018-10-11 15:30:00,134.25,134.26,133.41,133.77,30141.0,126.2148,126.2242,125.4251,125.7635,30141.0
2018-10-11 15:40:00,133.72,133.72,132.57,132.65,67539.0,125.7165,125.7165,124.6354,124.7106,67539.0
2018-10-11 15:50:00,132.56,132.97,132.33,132.43,160419.0,124.626,125.0114,124.4097,124.5037,160419.0
2018-10-12 09:30:00,133.99,135.16,133.54,133.94,44541.0,125.9704,127.0703,125.5473,125.9234,44541.0
2018-10-12 09:40:00,133.98,135.13,133.67,134.97,38944.0,125.961,127.0421,125.6695,126.8917,38944.0
2018-10-12 09:50:00,135.01,135.32,134.8,135.22,29607.0,126.9293,127.2208,126.7319,127.1267,29607.0
2018-10-12 10:00:00,135.37,135.67,135.24,135.65,18111.0,127.2678,127.5498,127.1455,127.531,18111.0
2018-10-12 10:10:00,135.67,135.71,135.17,135.39,38302.0,127.5498,127.5874,127.0797,127.2866,38302.0
2018-10-12 10:20:00,135.38,135.46,134.94,134.99,47368.0,127.2772,127.3524,126.8635,126.9105,47368.0
2018-10-12 10:30:00,134.98,135.47,134.98,135.4,27742.0,126.9011,127.3618,126.9011,127.296,27742.0
2018-10-12 10:40:00,135.46,135.59,135.1,135.3,30695.0,127.3524,127.4746,127.0139,127.202,30695.0
2018-10-12 10:50:00,135.3,135.6,135.07,135.07,33433.0,127.202,127.484,126.9857,126.9857,33433.0
2018-10-12 11:00:00,135.04,135.23,134.77,135.23,22567.0,126.9575,127.1361,126.7037,127.1361,22567.0
2018-10-12 11:10:00,135.23,135.33,134.9,135.02,14406.0,127.1361,127.2302,126.8259,126.9387,14406.0
2018-10-12 11:20:00,134.87,135.19,134.84,134.93,16260.0,126.7977,127.0985,126.7695,126.8541,16260.0
2018-10-12 11:30:00,134.93,135.16,134.8,134.93,17006.0,126.8541,127.0703,126.7319,126.8541,17006.0
2018-10-12 11:40:00,134.91,134.91,134.54,134.72,10278.0,126.8353,126.8353,126.4874,126.6567,10278.0
2018-10-12 11:50:00,134.73,134.98,134.61,134.76,13780.0,126.6661,126.9011,126.5533,126.6943,13780.0
2018-10-12 12:00:00,134.8,134.8,134.32,134.53,9899.0,126.7319,126.7319,126.2806,126.478,9899.0
2018-10-12 12:10:00,134.55,134.75,134.43,134.44,9012.0,126.4968,126.6849,126.384,126.3934,9012.0
2018-10-12 12:20:00,134.36,134.53,134.13,134.26,10507.0,126.3182,126.478,126.102,126.2242,10507.0
2018-10-12 12:30:00,134.2,134.31,133.93,133.94,11416.0,126.1678,126.2712,125.914,125.9234,11416.0
2018-10-12 12:40:00,133.88,133.96,133.64,133.64,11383.0,125.8669,125.9422,125.6413,125.6413,11383.0
2018-10-12 12:50:00,133.69,134.23,133.55,134.23,22054.0,125.6883,126.196,125.5567,126.196,22054.0
2018-10-12 13:00:00,134.19,134.56,134.1,134.56,17559.0,126.1584,126.5062,126.0738,126.5062,17559.0
2018-10-12 13:10:00,134.59,134.62,134.14,134.18,10300.0,126.5345,126.5627,126.1114,126.149,10300.0
2018-10-12 13:20:00,134.23,134.36,133.94,133.95,14107.0,126.196,126.3182,125.9234,125.9328,14107.0
2018-10-12 13:30:00,133.94,133.94,133.49,133.67,16657.0,125.9234,125.9234,125.5003,125.6695,16657.0
2018-10-12 13:40:00,133.67,134.09,133.56,134.02,28451.0,125.6695,126.0644,125.5661,125.9986,28451.0
2018-10-12 13:50:00,134.02,134.11,133.65,133.65,10604.0,125.9986,126.0832,125.6507,125.6507,10604.0
2018-10-12 14:00:00,133.7,133.73,133.14,133.14,16812.0,125.6977,125.7259,125.1712,125.1712,16812.0
2018-10-12 14:10:00,133.18,133.18,132.74,133.08,24378.0,125.2088,125.2088,124.7952,125.1148,24378.0
2018-10-12 14:20:00,133.09,133.15,132.83,133.12,23094.0,125.1242,125.1806,124.8798,125.1524,23094.0
2018-10-12 14:30:00,133.08,133.08,132.85,133.01,16273.0,125.1148,125.1148,124.8986,125.049,16273.0
2018-10-12 14:40:00,133.01,133.07,132.73,132.77,21024.0,125.049,125.1054,124.7858,124.8234,21024.0
2018-10-12 14:50:00,132.82,133.43,132.79,133.43,26395.0,124.8704,125.4439,124.8422,125.4439,26395.0
2018-10-12 15:00:00,133.42,133.52,133.05,133.47,25653.0,125.4345,125.5285,125.0866,125.4815,25653.0
2018-10-12 15:10:00,133.5,133.69,133.26,133.28,24965.0,125.5097,125.6883,125.2841,125.3029,24965.0
2018-10-12 15:20:00,133.3,133.9,133.25,133.82,25806.0,125.3217,125.8858,125.2747,125.8105,25806.0
2018-10-12 15:30:00,133.78,133.97,133.55,133.58,36533.0,125.7729,125.9516,125.5567,125.5849,36533.0
2018-10-12 15:40:00,133.58,133.99,133.56,133.94,46703.0,125.5849,125.9704,125.5661,125.9234,46703.0
2018-10-12 15:50:00,133.96,134.32,133.79,133.86,132934.0,125.9422,126.2806,125.7823,125.8481,132934.0
2018-10-15 09:30:00,133.96,134.22,132.95,132.98,30560.0,125.9422,126.1866,124.9926,125.0208,30560.0
2018-10-15 09:40:00,133.13,133.76,132.98,133.49,23506.0,125.1618,125.7541,125.0208,125.5003,23506.0
2018-10-15 09:50:00,133.67,133.71,133.04,133.2,12358.0,125.6695,125.7071,125.0772,125.2276,12358.0
2018-10-15 10:00:00,133.17,133.2,132.79,133.12,11977.0,125.1994,125.2276,124.8422,125.1524,11977.0
2018-10-15 10:10:00,133.06,133.34,132.97,133.06,15794.0,125.096,125.3593,125.0114,125.096,15794.0
2018-10-15 10:20:00,133.11,133.4,133.07,133.23,13613.0,125.143,125.4157,125.1054,125.2559,13613.0
2018-10-15 10:30:00,133.23,134.01,133.23,133.66,19873.0,125.2559,125.9892,125.2559,125.6601,19873.0
2018-10-15 10:40:00,133.69,133.85,133.49,133.61,64977.0,125.6883,125.8387,125.5003,125.6131,64977.0
2018-10-15 10:50:00,133.59,133.65,133.23,133.57,20710.0,125.5943,125.6507,125.2559,125.5755,20710.0
2018-10-15 11:00:00,133.59,133.74,133.48,133.65,21012.0,125.5943,125.7353,125.4909,125.6507,21012.0
2018-10-15 11:10:00,133.61,133.69,133.29,133.38,22562.0,125.6131,125.6883,125.3123,125.3969,22562.0
2018-10-15 11:20:00,133.33,133.55,133.2,133.55,12492.0,125.3499,125.5567,125.2276,125.5567,12492.0
2018-10-15 11:30:00,133.56,133.74,133.44,133.54,18233.0,125.5661,125.7353,125.4533,125.5473,18233.0
2018-10-15 11:40:00,133.58,133.66,133.41,133.41,10803.0,125.5849,125.6601,125.4251,125.4251,10803.0
2018-10-15 11:50:00,133.42,133.53,133.0,133.0,14538.0,125.4345,125.5379,125.0396,125.0396,14538.0
2018-10-15 12:00:00,132.97,133.09,132.88,132.88,9270.0,125.0114,125.1242,124.9268,124.9268,9270.0
2018-10-15 12:10:00,132.84,132.98,132.68,132.73,30981.0,124.8892,125.0208,124.7388,124.7858,30981.0
2018-10-15 12:20:00,132.76,133.12,132.75,133.12,6679.0,124.814,125.1524,124.8046,125.1524,6679.0
2018-10-15 12:30:00,133.15,133.17,133.1,133.15,27057.0,125.1806,125.1994,125.1336,125.1806,27057.0
2018-10-15 12:40:00,133.15,133.19,133.0,133.16,14549.0,125.1806,125.2182,125.0396,125.19,14549.0
2018-10-15 12:50:00,133.16,133.41,133.09,133.31,10882.0,125.19,125.4251,125.1242,125.3311,10882.0
2018-10-15 13:00:00,133.35,133.78,133.35,133.74,7327.0,125.3687,125.7729,125.3687,125.7353,7327.0
2018-10-15 13:10:00,133.74,133.89,133.69,133.73,25240.0,125.7353,125.8763,125.6883,125.7259,25240.0
2018-10-15 13:20:00,133.69,133.69,133.5,133.61,7164.0,125.6883,125.6883,125.5097,125.6131,7164.0
2018-10-15 13:30:00,133.6,133.9,133.57,133.84,23000.0,125.6037,125.8858,125.5755,125.8293,23000.0
2018-10-15 13:40:00,133.88,134.14,133.88,134.12,8239.0,125.8669,126.1114,125.8669,126.0926,8239.0
2018-10-15 13:50:00,134.13,134.13,133.87,133.97,11375.0,126.102,126.102,125.8575,125.9516,11375.0
2018-10-15 14:00:00,133.95,133.95,133.45,133.45,9323.0,125.9328,125.9328,125.4627,125.4627,9323.0
2018-10-15 14:10:00,133.42,133.45,133.29,133.32,16046.0,125.4345,125.4627,125.3123,125.3405,16046.0
2018-10-15 14:20:00,133.33,133.49,133.28,133.31,8313.0,125.3499,125.5003,125.3029,125.3311,8313.0
2018-10-15 14:30:00,133.28,133.56,133.25,133.52,10709.0,125.3029,125.5661,125.2747,125.5285,10709.0
2018-10-15 14:40:00,133.53,133.65,133.45,133.62,43055.0,125.5379,125.6507,125.4627,125.6225,43055.0
2018-10-15 14:50:00,133.7,133.93,133.7,133.71,10429.0,125.6977,125.914,125.6977,125.7071,10429.0
2018-10-15 15:00:00,133.77,133.85,133.55,133.58,12866.0,125.7635,125.8387,125.5567,125.5849,12866.0
2018-10-15 15:10:00,133.57,133.6,133.32,133.34,25321.0,125.5755,125.6037,125.3405,125.3593,25321.0
2018-10-15 15:20:00,133.31,133.59,133.28,133.37,14768.0,125.3311,125.5943,125.3029,125.3875,14768.0
2018-10-15 15:30:00,133.36,133.41,133.19,133.26,23720.0,125.3781,125.4251,125.2182,125.2841,23720.0
2018-10-15 15:40:00,133.26,133.34,132.97,133.1,51849.0,125.2841,125.3593,125.0114,125.1336,51849.0
2018-10-15 15:50:00,133.09,133.15,132.74,132.74,89162.0,125.1242,125.1806,124.7952,124.7952,89162.0
2018-10-16 09:30:00,133.95,134.3,132.34,133.06,122200.0,125.9328,126.2618,124.4191,125.096,122200.0
2018-10-16 09:40:00,133.16,133.83,132.95,133.65,148506.0,125.19,125.8199,124.9926,125.6507,148506.0
2018-10-16 09:50:00,133.62,134.85,133.55,134.26,70822.0,125.6225,126.7789,125.5567,126.2242,70822.0
2018-10-16 10:00:00,134.26,134.82,134.22,134.27,37182.0,126.2242,126.7507,126.1866,126.2336,37182.0
2018-10-16 10:10:00,134.29,134.44,134.03,134.44,27525.0,126.2524,126.3934,126.008,126.3934,27525.0
2018-10-16 10:20:00,134.44,134.71,134.37,134.66,21758.0,126.3934,126.6473,126.3276,126.6003,21758.0
2018-10-16 10:30:00,134.58,134.77,134.36,134.7,18776.0,126.5251,126.7037,126.3182,126.6379,18776.0
2018-10-16 10:40:00,134.7,134.86,134.56,134.83,35339.0,126.6379,126.7883,126.5062,126.7601,35339.0
2018-10-16 10:50:00,134.85,135.28,134.81,135.28,18256.0,126.7789,127.1832,126.7413,127.1832,18256.0
2018-10-16 11:00:00,135.23,135.28,134.87,134.94,19137.0,127.1361,127.1832,126.7977,126.8635,19137.0
2018-10-16 11:10:00,134.94,135.32,134.94,135.07,16851.0,126.8635,127.2208,126.8635,126.9857,16851.0
2018-10-16 11:20:00,135.08,135.16,134.86,134.91,14960.0,126.9951,127.0703,126.7883,126.8353,14960.0
2018-10-16 11:30:00,134.98,134.98,134.67,134.67,14540.0,126.9011,126.9011,126.6097,126.6097,14540.0
2018-10-16 11:40:00,134.74,134.92,134.65,134.72,16148.0,126.6755,126.8447,126.5909,126.6567,16148.0
2018-10-16 11:50:00,134.78,134.79,134.43,134.49,17720.0,126.7131,126.7225,126.384,126.4404,17720.0
2018-10-16 12:00:00,134.57,134.79,134.54,134.77,19563.0,126.5157,126.7225,126.4874,126.7037,19563.0
2018-10-16 12:10:00,134.81,135.03,134.72,134.72,18652.0,126.7413,126.9481,126.6567,126.6567,18652.0
2018-10-16 12:20:00,134.71,134.82,134.65,134.79,14500.0,126.6473,126.7507,126.5909,126.7225,14500.0
2018-10-16 12:30:00,134.75,135.04,134.74,134.96,11076.0,126.6849,126.9575,126.6755,126.8823,11076.0
2018-10-16 12:40:00,134.99,135.0,134.71,134.71,15410.0,126.9105,126.9199,126.6473,126.6473,15410.0
2018-10-16 12:50:00,134.8,134.86,134.65,134.72,17300.0,126.7319,126.7883,126.5909,126.6567,17300.0
2018-10-16 13:00:00,134.72,134.84,134.66,134.66,11892.0,126.6567,126.7695,126.6003,126.6003,11892.0
2018-10-16 13:10:00,134.69,134.85,134.65,134.81,13010.0,126.6285,126.7789,126.5909,126.7413,13010.0
2018-10-16 13:20:00,134.81,134.93,134.71,134.78,16458.0,126.7413,126.8541,126.6473,126.7131,16458.0
2018-10-16 13:30:00,134.74,134.86,134.72,134.77,19593.0,126.6755,126.7883,126.6567,126.7037,19593.0
2018-10-16 13:40:00,134.83,134.88,134.73,134.81,26129.0,126.7601,126.8071,126.6661,126.7413,26129.0
2018-10-16 13:50:00,134.9,134.95,134.66,134.79,20709.0,126.8259,126.8729,126.6003,126.7225,20709.0
2018-10-16 14:00:00,134.84,134.87,134.72,134.75,29232.0,126.7695,126.7977,126.6567,126.6849,29232.0
2018-10-16 14:10:00,134.78,135.24,134.75,135.24,30687.0,126.7131,127.1455,126.6849,127.1455,30687.0
2018-10-16 14:20:00,135.18,135.45,135.18,135.45,19363.0,127.0891,127.343,127.0891,127.343,19363.0
2018-10-16 14:30:00,135.43,135.67,135.18,135.18,19163.0,127.3242,127.5498,127.0891,127.0891,19163.0
2018-10-16 14:40:00,135.18,135.46,135.09,135.44,39859.0,127.0891,127.3524,127.0045,127.3336,39859.0
2018-10-16 14:50:00,135.44,135.44,135.18,135.18,18573.0,127.3336,127.3336,127.0891,127.0891,18573.0
2018-10-16 15:00:00,135.21,135.27,135.1,135.25,20146.0,127.1173,127.1738,127.0139,127.155,20146.0
2018-10-16 15:10:00,135.22,135.35,135.14,135.3,20718.0,127.1267,127.249,127.0515,127.202,20718.0
2018-10-16 15:20:00,135.31,135.31,135.06,135.1,23012.0,127.2114,127.2114,126.9763,127.0139,23012.0
2018-10-16 15:30:00,135.11,135.56,135.07,135.56,27316.0,127.0233,127.4464,126.9857,127.4464,27316.0
2018-10-16 15:40:00,135.56,135.71,135.5,135.71,50462.0,127.4464,127.5874,127.39,127.5874,50462.0
2018-10-16 15:50:00,135.71,135.74,135.52,135.52,112878.0,127.5874,127.6156,127.4088,127.4088,112878.0
2018-10-17 09:30:00,136.32,136.9,136.1,136.16,84189.0,128.1609,128.7062,127.9541,128.0105,84189.0
2018-10-17 09:40:00,136.21,136.28,135.76,135.89,86970.0,128.0575,128.1233,127.6344,127.7566,86970.0
2018-10-17 09:50:00,135.89,136.15,135.31,135.34,23265.0,127.7566,128.0011,127.2114,127.2396,23265.0
2018-10-17 10:00:00,135.28,135.49,135.18,135.45,16867.0,127.1832,127.3806,127.0891,127.343,16867.0
2018-10-17 10:10:00,135.49,135.56,134.75,134.98,29214.0,127.3806,127.4464,126.6849,126.9011,29214.0
2018-10-17 10:20:00,134.92,135.21,134.87,135.15,19498.0,126.8447,127.1173,126.7977,127.0609,19498.0
2018-10-17 10:30:00,135.1,135.15,134.71,134.85,19752.0,127.0139,127.0609,126.6473,126.7789,19752.0
2018-10-17 10:40:00,134.8,134.81,134.3,134.64,19490.0,126.7319,126.7413,126.2618,126.5815,19490.0
2018-10-17 10:50:00,134.54,134.71,134.35,134.42,43816.0,126.4874,126.6473,126.3088,126.3746,43816.0
2018-10-17 11:00:00,134.41,134.7,134.18,134.69,15543.0,126.3652,126.6379,126.149,126.6285,15543.0
2018-10-17 11:10:00,134.62,134.75,134.35,134.35,16640.0,126.5627,126.6849,126.3088,126.3088,16640.0
2018-10-17 11:20:00,134.4,134.72,134.24,134.72,22001.0,126.3558,126.6567,126.2054,126.6567,22001.0
2018-10-17 11:30:00,134.76,134.83,134.65,134.83,16261.0,126.6943,126.7601,126.5909,126.7601,16261.0
2018-10-17 11:40:00,134.82,135.55,134.79,135.54,10227.0,126.7507,127.437,126.7225,127.4276,10227.0
2018-10-17 11:50:00,135.54,135.89,135.46,135.8,12216.0,127.4276,127.7566,127.3524,127.672,12216.0
2018-10-17 12:00:00,135.81,136.13,135.75,136.01,13668.0,127.6814,127.9823,127.625,127.8695,13668.0
2018-10-17 12:10:00,135.99,136.5,135.84,136.46,27859.0,127.8507,128.3301,127.7096,128.2925,27859.0
2018-10-17 12:20:00,136.49,136.49,136.15,136.15,13368.0,128.3207,128.3207,128.0011,128.0011,13368.0
2018-10-17 12:30:00,136.18,136.23,136.05,136.05,12635.0,128.0293,128.0763,127.9071,127.9071,12635.0
2018-10-17 12:40:00,136.1,136.25,135.75,135.79,17877.0,127.9541,128.0951,127.625,127.6626,17877.0
2018-10-17 12:50:00,135.76,136.05,135.6,136.01,12640.0,127.6344,127.9071,127.484,127.8695,12640.0
2018-10-17 13:00:00,136.01,136.17,135.9,136.01,15892.0,127.8695,128.0199,127.766,127.8695,15892.0
2018-10-17 13:10:00,136.03,136.29,136.01,136.13,9921.0,127.8883,128.1327,127.8695,127.9823,9921.0
2018-10-17 13:20:00,136.17,136.3,136.15,136.16,10410.0,128.0199,128.1421,128.0011,128.0105,10410.0
2018-10-17 13:30:00,136.18,136.31,136.13,136.19,18432.0,128.0293,128.1515,127.9823,128.0387,18432.0
2018-10-17 13:40:00,136.15,136.45,136.12,136.36,19952.0,128.0011,128.2831,127.9729,128.1985,19952.0
2018-10-17 13:50:00,136.35,136.65,136.34,136.61,16891.0,128.1891,128.4712,128.1797,128.4336,16891.0
2018-10-17 14:00:00,136.61,137.0,136.45,136.9,20916.0,128.4336,128.8002,128.2831,128.7062,20916.0
2018-10-17 14:10:00,136.89,136.89,136.08,136.19,16113.0,128.6968,128.6968,127.9353,128.0387,16113.0
2018-10-17 14:20:00,136.17,136.19,135.69,135.74,16834.0,128.0199,128.0387,127.5686,127.6156,16834.0
2018-10-17 14:30:00,135.79,135.96,135.64,135.92,12759.0,127.6626,127.8225,127.5216,127.7848,12759.0
2018-10-17 14:40:00,135.94,136.46,135.94,136.33,14741.0,127.8037,128.2925,127.8037,128.1703,14741.0
2018-10-17 14:50:00,136.37,136.79,136.31,136.75,20752.0,128.2079,128.6028,128.1515,128.5652,20752.0
2018-10-17 15:00:00,136.74,136.76,136.54,136.76,30867.0,128.5558,128.5746,128.3677,128.5746,30867.0
2018-10-17 15:10:00,136.73,136.75,136.31,136.41,46071.0,128.5464,128.5652,128.1515,128.2455,46071.0
2018-10-17 15:20:00,136.43,136.67,136.39,136.59,17470.0,128.2643,128.49,128.2267,128.4147,17470.0
2018-10-17 15:30:00,136.58,136.6,136.24,136.4,27608.0,128.4053,128.4241,128.0857,128.2361,27608.0
2018-10-17 15:40:00,136.37,136.47,136.13,136.29,44616.0,128.2079,128.3019,127.9823,128.1327,44616.0
2018-10-17 15:50:00,136.27,136.58,136.24,136.46,89884.0,128.1139,128.4053,128.0857,128.2925,89884.0
2018-10-18 09:30:00,137.18,137.18,136.4,136.85,37771.0,128.9694,128.9694,128.2361,128.6592,37771.0
2018-10-18 09:40:00,136.93,137.1,136.61,136.77,13541.0,128.7344,128.8942,128.4336,128.584,13541.0
2018-10-18 09:50:00,136.8,137.27,136.71,136.98,19237.0,128.6122,129.054,128.5276,128.7814,19237.0
2018-10-18 10:00:00,137.02,137.18,136.68,136.98,65632.0,128.819,128.9694,128.4994,128.7814,65632.0
2018-10-18 10:10:00,137.01,137.55,136.99,137.47,24854.0,128.8096,129.3173,128.7908,129.2421,24854.0
2018-10-18 10:20:00,137.52,137.88,137.43,137.66,50543.0,129.2891,129.6275,129.2045,129.4207,50543.0
2018-10-18 10:30:00,137.69,137.87,137.64,137.78,25003.0,129.4489,129.6181,129.4019,129.5335,25003.0
2018-10-18 10:40:00,137.73,137.79,137.45,137.5,28399.0,129.4865,129.5429,129.2233,129.2703,28399.0
2018-10-18 10:50:00,137.51,137.66,137.32,137.43,64524.0,129.2797,129.4207,129.1011,129.2045,64524.0
2018-10-18 11:00:00,137.43,137.52,136.92,136.92,38656.0,129.2045,129.2891,128.725,128.725,38656.0
2018-10-18 11:10:00,136.96,137.32,136.84,137.11,17551.0,128.7626,129.1011,128.6498,128.9036,17551.0
2018-10-18 11:20:00,137.12,137.22,136.81,136.82,18871.0,128.913,129.007,128.6216,128.631,18871.0
2018-10-18 11:30:00,136.82,136.82,136.39,136.64,10498.0,128.631,128.631,128.2267,128.4618,10498.0
2018-10-18 11:40:00,136.58,136.67,135.96,136.16,21820.0,128.4053,128.49,127.8225,128.0105,21820.0
2018-10-18 11:50:00,136.16,136.48,135.97,136.25,23968.0,128.0105,128.3113,127.8319,128.0951,23968.0
2018-10-18 12:00:00,136.19,136.45,136.11,136.27,24713.0,128.0387,128.2831,127.9635,128.1139,24713.0
2018-10-18 12:10:00,136.3,136.36,135.95,136.0,21232.0,128.1421,128.1985,127.8131,127.8601,21232.0
2018-10-18 12:20:00,136.01,136.38,135.98,136.21,15702.0,127.8695,128.2173,127.8413,128.0575,15702.0
2018-10-18 12:30:00,136.21,136.49,136.02,136.44,10118.0,128.0575,128.3207,127.8789,128.2737,10118.0
2018-10-18 12:40:00,136.56,136.81,136.55,136.74,5785.0,128.3865,128.6216,128.3771,128.5558,5785.0
2018-10-18 12:50:00,136.73,136.75,136.41,136.53,10319.0,128.5464,128.5652,128.2455,128.3583,10319.0
2018-10-18 13:00:00,136.5,136.66,136.4,136.48,7752.0,128.3301,128.4806,128.2361,128.3113,7752.0
2018-10-18 13:10:00,136.43,136.49,136.05,136.05,10600.0,128.2643,128.3207,127.9071,127.9071,10600.0
2018-10-18 13:20:00,136.15,136.15,135.79,135.97,17576.0,128.0011,128.0011,127.6626,127.8319,17576.0
2018-10-18 13:30:00,135.99,135.99,135.52,135.69,16641.0,127.8507,127.8507,127.4088,127.5686,16641.0
2018-10-18 13:40:00,135.7,135.7,135.4,135.52,9163.0,127.578,127.578,127.296,127.4088,9163.0
2018-10-18 13:50:00,135.7,135.7,135.34,135.41,13592.0,127.578,127.578,127.2396,127.3054,13592.0
2018-10-18 14:00:00,135.5,135.96,135.49,135.78,13240.0,127.39,127.8225,127.3806,127.6532,13240.0
2018-10-18 14:10:00,135.78,135.83,135.44,135.44,12497.0,127.6532,127.7002,127.3336,127.3336,12497.0
2018-10-18 14:20:00,135.46,136.0,135.44,135.9,41086.0,127.3524,127.8601,127.3336,127.766,41086.0
2018-10-18 14:30:00,135.96,135.96,135.72,135.77,20564.0,127.8225,127.8225,127.5968,127.6438,20564.0
2018-10-18 14:40:00,135.77,136.29,135.71,136.19,53650.0,127.6438,128.1327,127.5874,128.0387,53650.0
2018-10-18 14:50:00,136.19,136.47,136.14,136.31,10388.0,128.0387,128.3019,127.9917,128.1515,10388.0
2018-10-18 15:00:00,136.31,136.39,136.06,136.09,17269.0,128.1515,128.2267,127.9165,127.9447,17269.0
2018-10-18 15:10:00,136.11,136.44,135.97,136.24,24612.0,127.9635,128.2737,127.8319,128.0857,24612.0
2018-10-18 15:20:00,136.25,136.69,136.24,136.62,15714.0,128.0951,128.5088,128.0857,128.443,15714.0
2018-10-18 15:30:00,136.55,136.55,136.15,136.45,59309.0,128.3771,128.3771,128.0011,128.2831,59309.0
2018-10-18 15:40:00,136.5,136.74,136.41,136.68,40954.0,128.3301,128.5558,128.2455,128.4994,40954.0
2018-10-18 15:50:00,136.67,136.68,136.27,136.41,93115.0,128.49,128.4994,128.1139,128.2455,93115.0
2018-10-19 09:30:00,136.35,136.84,136.05,136.81,109119.0,128.1891,128.6498,127.9071,128.6216,109119.0
2018-10-19 09:40:00,136.69,136.92,136.51,136.66,13565.0,128.5088,128.725,128.3395,128.4806,13565.0
2018-10-19 09:50:00,136.8,136.94,136.5,136.52,16337.0,128.6122,128.7438,128.3301,128.3489,16337.0
2018-10-19 10:00:00,136.5,136.75,136.35,136.68,14700.0,128.3301,128.5652,128.1891,128.4994,14700.0
2018-10-19 10:10:00,136.71,136.72,136.34,136.52,23392.0,128.5276,128.537,128.1797,128.3489,23392.0
2018-10-19 10:20:00,136.51,136.8,136.47,136.62,10794.0,128.3395,128.6122,128.3019,128.443,10794.0
2018-10-19 10:30:00,136.6,136.74,136.21,136.37,36115.0,128.4241,128.5558,128.0575,128.2079,36115.0
2018-10-19 10:40:00,136.35,136.43,136.08,136.35,21068.0,128.1891,128.2643,127.9353,128.1891,21068.0
2018-10-19 10:50:00,136.25,136.31,136.12,136.15,10808.0,128.0951,128.1515,127.9729,128.0011,10808.0
2018-10-19 11:00:00,136.2,136.24,135.93,136.08,45346.0,128.0481,128.0857,127.7943,127.9353,45346.0
2018-10-19 11:10:00,136.05,136.05,135.66,135.71,18196.0,127.9071,127.9071,127.5404,127.5874,18196.0
2018-10-19 11:20:00,135.75,135.84,135.54,135.8,13600.0,127.625,127.7096,127.4276,127.672,13600.0
2018-10-19 11:30:00,135.79,135.87,135.57,135.68,13283.0,127.6626,127.7378,127.4558,127.5592,13283.0
2018-10-19 11:40:00,135.64,135.76,135.52,135.58,9826.0,127.5216,127.6344,127.4088,127.4652,9826.0
2018-10-19 11:50:00,135.62,135.8,135.46,135.77,11571.0,127.5028,127.672,127.3524,127.6438,11571.0
2018-10-19 12:00:00,135.83,135.83,135.59,135.62,15634.0,127.7002,127.7002,127.4746,127.5028,15634.0
2018-10-19 12:10:00,135.58,135.61,135.2,135.26,10444.0,127.4652,127.4934,127.1079,127.1644,10444.0
2018-10-19 12:20:00,135.25,135.31,134.89,134.98,198108.0,127.155,127.2114,126.8165,126.9011,198108.0
2018-10-19 12:30:00,134.96,135.12,134.42,134.58,38753.0,126.8823,127.0327,126.3746,126.5251,38753.0
2018-10-19 12:40:00,134.57,134.66,134.33,134.46,27986.0,126.5157,126.6003,126.29,126.4122,27986.0
2018-10-19 12:50:00,134.5,134.91,134.24,134.81,16084.0,126.4498,126.8353,126.2054,126.7413,16084.0
2018-10-19 13:00:00,134.77,134.9,134.61,134.76,6849.0,126.7037,126.8259,126.5533,126.6943,6849.0
2018-10-19 13:10:00,134.78,135.06,134.74,134.86,11300.0,126.7131,126.9763,126.6755,126.7883,11300.0
2018-10-19 13:20:00,134.84,135.02,134.8,134.93,6005.0,126.7695,126.9387,126.7319,126.8541,6005.0
2018-10-19 13:30:00,134.99,135.22,134.89,135.05,13650.0,126.9105,127.1267,126.8165,126.9669,13650.0
2018-10-19 13:40:00,135.04,135.08,134.62,134.8,14310.0,126.9575,126.9951,126.5627,126.7319,14310.0
2018-10-19 13:50:00,134.79,134.8,134.5,134.58,10401.0,126.7225,126.7319,126.4498,126.5251,10401.0
2018-10-19 14:00:00,134.56,134.59,133.8,134.05,21134.0,126.5062,126.5345,125.7917,126.0268,21134.0
2018-10-19 14:10:00,134.12,134.2,133.82,133.94,15943.0,126.0926,126.1678,125.8105,125.9234,15943.0
2018-10-19 14:20:00,133.96,134.57,133.93,134.44,36198.0,125.9422,126.5157,125.914,126.3934,36198.0
2018-10-19 14:30:00,134.45,134.49,134.18,134.36,19219.0,126.4028,126.4404,126.149,126.3182,19219.0
2018-10-19 14:40:00,134.35,134.39,134.21,134.35,12504.0,126.3088,126.3464,126.1772,126.3088,12504.0
2018-10-19 14:50:00,134.39,134.39,134.02,134.02,11172.0,126.3464,126.3464,125.9986,125.9986,11172.0
2018-10-19 15:00:00,134.03,134.08,133.41,133.53,33203.0,126.008,126.055,125.4251,125.5379,33203.0
2018-10-19 15:10:00,133.51,133.75,133.37,133.71,45840.0,125.5191,125.7447,125.3875,125.7071,45840.0
2018-10-19 15:20:00,133.68,134.07,133.6,134.0,15725.0,125.6789,126.0456,125.6037,125.9798,15725.0
2018-10-19 15:30:00,133.99,134.14,133.8,133.81,38997.0,125.9704,126.1114,125.7917,125.8011,38997.0
2018-10-19 15:40:00,133.81,134.11,133.78,134.08,47497.0,125.8011,126.0832,125.7729,126.055,47497.0
2018-10-19 15:50:00,134.06,134.14,133.7,133.73,172380.0,126.0362,126.1114,125.6977,125.7259,172380.0
2018-10-22 09:30:00,134.03,134.91,133.9,134.88,28633.0,126.008,126.8353,125.8858,126.8071,28633.0
2018-10-22 09:40:00,134.78,134.98,134.63,134.73,20995.0,126.7131,126.9011,126.5721,126.6661,20995.0
2018-10-22 09:50:00,134.69,134.81,133.58,133.83,91629.0,126.6285,126.7413,125.5849,125.8199,91629.0
2018-10-22 10:00:00,133.83,133.93,133.69,133.9,26973.0,125.8199,125.914,125.6883,125.8858,26973.0
2018-10-22 10:10:00,133.91,134.0,133.6,133.63,41099.0,125.8952,125.9798,125.6037,125.6319,41099.0
2018-10-22 10:20:00,133.61,133.9,133.47,133.53,43486.0,125.6131,125.8858,125.4815,125.5379,43486.0
2018-10-22 10:30:00,133.58,133.79,133.54,133.57,30147.0,125.5849,125.7823,125.5473,125.5755,30147.0
2018-10-22 10:40:00,133.59,134.05,133.54,134.01,58832.0,125.5943,126.0268,125.5473,125.9892,58832.0
2018-10-22 10:50:00,134.06,134.25,133.81,133.81,62869.0,126.0362,126.2148,125.8011,125.8011,62869.0
2018-10-22 11:00:00,133.83,133.83,133.28,133.45,35513.0,125.8199,125.8199,125.3029,125.4627,35513.0
2018-10-22 11:10:00,133.47,133.58,133.14,133.55,21406.0,125.4815,125.5849,125.1712,125.5567,21406.0
2018-10-22 11:20:00,133.57,133.89,133.41,133.63,24036.0,125.5755,125.8763,125.4251,125.6319,24036.0
2018-10-22 11:30:00,133.64,133.67,133.28,133.28,8721.0,125.6413,125.6695,125.3029,125.3029,8721.0
2018-10-22 11:40:00,133.2,133.27,133.15,133.19,11742.0,125.2276,125.2935,125.1806,125.2182,11742.0
2018-10-22 11:50:00,133.16,133.16,132.77,132.77,25656.0,125.19,125.19,124.8234,124.8234,25656.0
2018-10-22 12:00:00,132.79,132.8,132.21,132.33,56148.0,124.8422,124.8516,124.2969,124.4097,56148.0
2018-10-22 12:10:00,132.36,132.47,131.93,132.18,25645.0,124.4379,124.5413,124.0337,124.2687,25645.0
2018-10-22 12:20:00,132.14,132.14,131.57,132.03,25561.0,124.2311,124.2311,123.6952,124.1277,25561.0
2018-10-22 12:30:00,132.02,132.13,131.85,132.0,16916.0,124.1183,124.2217,123.9584,124.0995,16916.0
2018-10-22 12:40:00,132.05,132.25,132.03,132.12,22409.0,124.1465,124.3345,124.1277,124.2123,22409.0
2018-10-22 12:50:00,132.07,132.5,132.02,132.21,22861.0,124.1653,124.5695,124.1183,124.2969,22861.0
2018-10-22 13:00:00,132.21,132.58,132.18,132.49,14985.0,124.2969,124.6448,124.2687,124.5601,14985.0
2018-10-22 13:10:00,132.52,132.78,132.45,132.67,11334.0,124.5883,124.8328,124.5225,124.7294,11334.0
2018-10-22 13:20:00,132.69,132.69,132.1,132.18,21735.0,124.7482,124.7482,124.1935,124.2687,21735.0
2018-10-22 13:30:00,132.2,132.23,132.02,132.08,23580.0,124.2875,124.3157,124.1183,124.1747,23580.0
2018-10-22 13:40:00,132.05,132.21,131.86,131.92,22074.0,124.1465,124.2969,123.9679,124.0243,22074.0
2018-10-22 13:50:00,131.92,131.94,131.65,131.88,21587.0,124.0243,124.0431,123.7704,123.9867,21587.0
2018-10-22 14:00:00,131.87,132.11,131.86,131.97,11864.0,123.9773,124.2029,123.9679,124.0713,11864.0
2018-10-22 14:10:00,132.02,132.25,131.91,132.08,18412.0,124.1183,124.3345,124.0149,124.1747,18412.0
2018-10-22 14:20:00,132.09,132.35,132.07,132.26,9276.0,124.1841,124.4285,124.1653,124.3439,9276.0
2018-10-22 14:30:00,132.2,132.51,132.15,132.42,13566.0,124.2875,124.5789,124.2405,124.4943,13566.0
2018-10-22 14:40:00,132.46,132.46,132.21,132.39,21871.0,124.5319,124.5319,124.2969,124.4661,21871.0
2018-10-22 14:50:00,132.43,132.43,132.23,132.23,18529.0,124.5037,124.5037,124.3157,124.3157,18529.0
2018-10-22 15:00:00,132.22,132.56,132.16,132.42,22161.0,124.3063,124.626,124.2499,124.4943,22161.0
2018-10-22 15:10:00,132.44,132.66,132.36,132.58,22319.0,124.5131,124.72,124.4379,124.6448,22319.0
2018-10-22 15:20:00,132.51,132.55,132.25,132.33,31803.0,124.5789,124.6166,124.3345,124.4097,31803.0
2018-10-22 15:30:00,132.34,132.7,132.27,132.53,31422.0,124.4191,124.7576,124.3533,124.5977,31422.0
2018-10-22 15:40:00,132.49,132.76,132.38,132.61,55706.0,124.5601,124.814,124.4567,124.673,55706.0
2018-10-22 15:50:00,132.61,132.77,132.35,132.42,139844.0,124.673,124.8234,124.4285,124.4943,139844.0
2018-10-23 09:30:00,130.28,130.42,127.5,129.89,114770.0,122.4824,122.614,119.8688,122.1158,114770.0
2018-10-23 09:40:00,129.88,130.56,129.7,130.44,69942.0,122.1064,122.7457,121.9371,122.6328,69942.0
2018-10-23 09:50:00,130.45,130.74,129.82,130.14,76480.0,122.6422,122.9149,122.0499,122.3508,76480.0
2018-10-23 10:00:00,130.26,130.32,129.36,129.6,80806.0,122.4636,122.52,121.6175,121.8431,80806.0
2018-10-23 10:10:00,129.59,129.81,128.28,128.72,70152.0,121.8337,122.0405,120.6021,121.0158,70152.0
2018-10-23 10:20:00,128.62,129.17,128.24,128.33,49086.0,120.9218,121.4389,120.5645,120.6491,49086.0
2018-10-23 10:30:00,128.41,128.49,127.93,128.3,65103.0,120.7243,120.7996,120.2731,120.6209,65103.0
2018-10-23 10:40:00,128.3,129.04,128.19,128.91,34260.0,120.6209,121.3166,120.5175,121.1944,34260.0
2018-10-23 10:50:00,128.92,129.2,128.75,128.76,22070.0,121.2038,121.4671,121.044,121.0534,22070.0
2018-10-23 11:00:00,128.75,128.81,128.55,128.62,18379.0,121.044,121.1004,120.856,120.9218,18379.0
2018-10-23 11:10:00,128.63,129.02,128.63,128.97,31867.0,120.9312,121.2978,120.9312,121.2508,31867.0
2018-10-23 11:20:00,129.03,129.12,128.28,128.33,33572.0,121.3072,121.3918,120.6021,120.6491,33572.0
2018-10-23 11:30:00,128.38,128.53,128.15,128.19,28573.0,120.6961,120.8372,120.4799,120.5175,28573.0
2018-10-23 11:40:00,128.26,128.48,128.15,128.22,37311.0,120.5833,120.7902,120.4799,120.5457,37311.0
2018-10-23 11:50:00,128.19,128.26,127.83,127.89,54347.0,120.5175,120.5833,120.1791,120.2355,54347.0
2018-10-23 12:00:00,127.9,128.24,127.83,128.06,64907.0,120.2449,120.5645,120.1791,120.3953,64907.0
2018-10-23 12:10:00,128.13,128.52,128.12,128.46,34071.0,120.4611,120.8278,120.4517,120.7713,34071.0
2018-10-23 12:20:00,128.47,128.63,128.15,128.16,34218.0,120.7808,120.9312,120.4799,120.4893,34218.0
2018-10-23 12:30:00,128.21,128.67,128.21,128.51,32647.0,120.5363,120.9688,120.5363,120.8184,32647.0
2018-10-23 12:40:00,128.5,128.66,128.31,128.31,22544.0,120.809,120.9594,120.6303,120.6303,22544.0
2018-10-23 12:50:00,128.37,128.46,128.03,128.06,25203.0,120.6867,120.7713,120.3671,120.3953,25203.0
2018-10-23 13:00:00,128.02,128.77,127.97,128.75,27936.0,120.3577,121.0628,120.3107,121.044,27936.0
2018-10-23 13:10:00,128.85,129.09,128.79,129.06,16697.0,121.138,121.3636,121.0816,121.3354,16697.0
2018-10-23 13:20:00,129.05,129.59,129.01,129.54,13072.0,121.326,121.8337,121.2884,121.7867,13072.0
2018-10-23 13:30:00,129.56,129.74,129.39,129.52,20142.0,121.8055,121.9747,121.6457,121.7679,20142.0
2018-10-23 13:40:00,129.5,129.58,129.26,129.32,14249.0,121.7491,121.8243,121.5235,121.5799,14249.0
2018-10-23 13:50:00,129.39,129.7,129.37,129.63,15413.0,121.6457,121.9371,121.6269,121.8713,15413.0
2018-10-23 14:00:00,129.67,129.82,129.6,129.8,24148.0,121.9089,122.0499,121.8431,122.0311,24148.0
2018-10-23 14:10:00,129.82,130.23,129.77,130.21,36887.0,122.0499,122.4354,122.0029,122.4166,36887.0
2018-10-23 14:20:00,130.24,130.24,129.79,129.86,54840.0,122.4448,122.4448,122.0217,122.0876,54840.0
2018-10-23 14:30:00,129.85,130.17,129.82,130.11,40984.0,122.0782,122.379,122.0499,122.3226,40984.0
2018-10-23 14:40:00,130.15,130.36,130.07,130.08,35585.0,122.3602,122.5576,122.285,122.2944,35585.0
2018-10-23 14:50:00,130.12,130.35,129.99,130.25,83125.0,122.332,122.5482,122.2098,122.4542,83125.0
2018-10-23 15:00:00,130.25,130.47,130.15,130.27,33671.0,122.4542,122.661,122.3602,122.473,33671.0
2018-10-23 15:10:00,130.2,130.51,130.19,130.37,24205.0,122.4072,122.6987,122.3978,122.567,24205.0
2018-10-23 15:20:00,130.37,130.87,130.37,130.51,26165.0,122.567,123.0371,122.567,122.6987,26165.0
2018-10-23 15:30:00,130.53,130.8,130.44,130.5,28776.0,122.7175,122.9713,122.6328,122.6892,28776.0
2018-10-23 15:40:00,130.52,130.68,130.4,130.62,52800.0,122.7081,122.8585,122.5952,122.8021,52800.0
2018-10-23 15:50:00,130.62,130.68,130.43,130.62,103464.0,122.8021,122.8585,122.6234,122.8021,103464.0
2018-10-24 09:30:00,130.28,131.23,129.55,130.98,28264.0,122.4824,123.3756,121.7961,123.1405,28264.0
2018-10-24 09:40:00,131.11,131.76,130.96,131.01,11413.0,123.2627,123.8738,123.1217,123.1687,11413.0
2018-10-24 09:50:00,130.95,131.03,130.49,130.68,15413.0,123.1123,123.1875,122.6798,122.8585,15413.0
2018-10-24 10:00:00,130.62,130.99,130.53,130.8,20813.0,122.8021,123.1499,122.7175,122.9713,20813.0
2018-10-24 10:10:00,130.77,131.18,130.52,130.65,16629.0,122.9431,123.3286,122.7081,122.8303,16629.0
2018-10-24 10:20:00,130.62,130.65,130.15,130.24,25650.0,122.8021,122.8303,122.3602,122.4448,25650.0
2018-10-24 10:30:00,130.21,130.51,130.19,130.21,14656.0,122.4166,122.6987,122.3978,122.4166,14656.0
2018-10-24 10:40:00,130.16,130.65,130.15,130.23,20989.0,122.3696,122.8303,122.3602,122.4354,20989.0
2018-10-24 10:50:00,130.22,130.43,129.98,129.98,18301.0,122.426,122.6234,122.2004,122.2004,18301.0
2018-10-24 11:00:00,130.0,130.11,129.35,129.35,33263.0,122.2192,122.3226,121.6081,121.6081,33263.0
2018-10-24 11:10:00,129.39,129.79,129.35,129.43,29019.0,121.6457,122.0217,121.6081,121.6833,29019.0
2018-10-24 11:20:00,129.51,129.72,129.34,129.49,18333.0,121.7585,121.9559,121.5987,121.7397,18333.0
2018-10-24 11:30:00,129.46,129.64,129.4,129.58,15731.0,121.7115,121.8807,121.6551,121.8243,15731.0
2018-10-24 11:40:00,129.59,129.82,129.38,129.74,51936.0,121.8337,122.0499,121.6363,121.9747,51936.0
2018-10-24 11:50:00,129.73,130.14,129.61,129.99,19205.0,121.9653,122.3508,121.8525,122.2098,19205.0
2018-10-24 12:00:00,129.94,129.96,129.64,129.68,30586.0,122.1628,122.1816,121.8807,121.9183,30586.0
2018-10-24 12:10:00,129.72,129.94,129.53,129.58,51448.0,121.9559,122.1628,121.7773,121.8243,51448.0
2018-10-24 12:20:00,129.6,129.65,129.44,129.6,11327.0,121.8431,121.8901,121.6927,121.8431,11327.0
2018-10-24 12:30:00,129.64,129.66,129.09,129.13,13069.0,121.8807,121.8995,121.3636,121.4012,13069.0
2018-10-24 12:40:00,129.21,129.25,129.05,129.05,11976.0,121.4765,121.5141,121.326,121.326,11976.0
2018-10-24 12:50:00,129.03,129.16,128.92,129.04,25945.0,121.3072,121.4295,121.2038,121.3166,25945.0
2018-10-24 13:00:00,128.99,128.99,128.51,128.53,13413.0,121.2696,121.2696,120.8184,120.8372,13413.0
2018-10-24 13:10:00,128.53,128.65,128.18,128.62,25012.0,120.8372,120.95,120.5081,120.9218,25012.0
2018-10-24 13:20:00,128.61,128.62,128.22,128.38,62696.0,120.9124,120.9218,120.5457,120.6961,62696.0
2018-10-24 13:30:00,128.4,128.46,128.07,128.17,15838.0,120.7149,120.7713,120.4047,120.4987,15838.0
2018-10-24 13:40:00,128.18,128.56,128.14,128.53,13986.0,120.5081,120.8654,120.4705,120.8372,13986.0
2018-10-24 13:50:00,128.55,128.65,128.05,128.13,24186.0,120.856,120.95,120.3859,120.4611,24186.0
2018-10-24 14:00:00,128.13,128.13,127.58,127.59,30660.0,120.4611,120.4611,119.944,119.9534,30660.0
2018-10-24 14:10:00,127.59,128.01,127.59,127.97,23367.0,119.9534,120.3483,119.9534,120.3107,23367.0
2018-10-24 14:20:00,127.97,128.65,127.87,128.59,20601.0,120.3107,120.95,120.2167,120.8936,20601.0
2018-10-24 14:30:00,128.59,128.85,128.47,128.85,25848.0,120.8936,121.138,120.7808,121.138,25848.0
2018-10-24 14:40:00,128.83,128.93,128.26,128.4,34556.0,121.1192,121.2132,120.5833,120.7149,34556.0
2018-10-24 14:50:00,128.38,128.72,128.36,128.67,26041.0,120.6961,121.0158,120.6773,120.9688,26041.0
2018-10-24 15:00:00,128.66,128.67,128.13,128.22,35703.0,120.9594,120.9688,120.4611,120.5457,35703.0
2018-10-24 15:10:00,128.19,128.4,128.12,128.14,25474.0,120.5175,120.7149,120.4517,120.4705,25474.0
2018-10-24 15:20:00,128.13,128.13,127.44,127.46,30618.0,120.4611,120.4611,119.8124,119.8312,30618.0
2018-10-24 15:30:00,127.48,127.72,127.32,127.54,39003.0,119.85,120.0756,119.6996,119.9064,39003.0
2018-10-24 15:40:00,127.48,127.67,126.92,126.93,87385.0,119.85,120.0286,119.3235,119.3329,87385.0
2018-10-24 15:50:00,126.95,127.06,126.22,126.45,146102.0,119.3517,119.4551,118.6654,118.8817,146102.0
2018-10-25 09:30:00,127.0,127.41,126.56,126.84,32782.0,119.3987,119.7842,118.9851,119.2483,32782.0
2018-10-25 09:40:00,126.92,127.34,126.51,127.27,13928.0,119.3235,119.7184,118.9381,119.6526,13928.0
2018-10-25 09:50:00,127.27,127.54,127.09,127.09,32217.0,119.6526,119.9064,119.4833,119.4833,32217.0
2018-10-25 10:00:00,127.16,127.72,127.06,127.39,32173.0,119.5492,120.0756,119.4551,119.7654,32173.0
2018-10-25 10:10:00,127.45,127.52,126.97,127.04,28982.0,119.8218,119.8876,119.3705,119.4363,28982.0
2018-10-25 10:20:00,127.03,127.31,126.94,127.21,42850.0,119.4269,119.6902,119.3423,119.5962,42850.0
2018-10-25 10:30:00,127.26,127.77,127.26,127.46,33729.0,119.6432,120.1226,119.6432,119.8312,33729.0
2018-10-25 10:40:00,127.5,128.0,127.45,127.8,29858.0,119.8688,120.3389,119.8218,120.1509,29858.0
2018-10-25 10:50:00,127.97,128.24,127.81,127.81,15819.0,120.3107,120.5645,120.1603,120.1603,15819.0
2018-10-25 11:00:00,127.77,128.11,127.62,127.89,18563.0,120.1226,120.4423,119.9816,120.2355,18563.0
2018-10-25 11:10:00,127.95,128.21,127.73,128.16,14496.0,120.2919,120.5363,120.085,120.4893,14496.0
2018-10-25 11:20:00,128.24,128.7,128.2,128.57,13386.0,120.5645,120.997,120.5269,120.8748,13386.0
2018-10-25 11:30:00,128.62,128.74,128.42,128.47,22842.0,120.9218,121.0346,120.7337,120.7808,22842.0
2018-10-25 11:40:00,128.48,128.48,128.04,128.2,22772.0,120.7902,120.7902,120.3765,120.5269,22772.0
2018-10-25 11:50:00,128.24,128.41,128.05,128.14,24127.0,120.5645,120.7243,120.3859,120.4705,24127.0
2018-10-25 12:00:00,128.16,128.39,127.99,128.34,19321.0,120.4893,120.7055,120.3295,120.6585,19321.0
2018-10-25 12:10:00,128.39,128.39,127.7,127.73,19169.0,120.7055,120.7055,120.0568,120.085,19169.0
2018-10-25 12:20:00,127.73,127.91,127.63,127.7,16141.0,120.085,120.2543,119.991,120.0568,16141.0
2018-10-25 12:30:00,127.63,127.93,127.63,127.9,16822.0,119.991,120.2731,119.991,120.2449,16822.0
2018-10-25 12:40:00,127.94,128.21,127.75,128.16,17939.0,120.2825,120.5363,120.1038,120.4893,17939.0
2018-10-25 12:50:00,128.18,128.23,127.92,127.92,10200.0,120.5081,120.5551,120.2637,120.2637,10200.0
2018-10-25 13:00:00,127.99,128.0,127.55,127.58,19087.0,120.3295,120.3389,119.9158,119.944,19087.0
2018-10-25 13:10:00,127.55,127.62,127.38,127.4,15601.0,119.9158,119.9816,119.756,119.7748,15601.0
2018-10-25 13:20:00,127.41,127.58,127.37,127.5,13083.0,119.7842,119.944,119.7466,119.8688,13083.0
2018-10-25 13:30:00,127.47,127.93,127.43,127.91,22163.0,119.8406,120.2731,119.803,120.2543,22163.0
2018-10-25 13:40:00,127.91,128.18,127.85,128.12,12998.0,120.2543,120.5081,120.1979,120.4517,12998.0
2018-10-25 13:50:00,128.08,128.08,127.81,128.0,25758.0,120.4141,120.4141,120.1603,120.3389,25758.0
2018-10-25 14:00:00,127.96,128.11,127.7,128.05,20587.0,120.3013,120.4423,120.0568,120.3859,20587.0
2018-10-25 14:10:00,128.05,128.06,127.75,127.75,19035.0,120.3859,120.3953,120.1038,120.1038,19035.0
2018-10-25 14:20:00,127.79,128.11,127.65,128.06,22786.0,120.1415,120.4423,120.0098,120.3953,22786.0
2018-10-25 14:30:00,128.12,128.46,128.09,128.4,43193.0,120.4517,120.7713,120.4235,120.7149,43193.0
2018-10-25 14:40:00,128.4,128.61,128.27,128.53,19112.0,120.7149,120.9124,120.5927,120.8372,19112.0
2018-10-25 14:50:00,128.54,128.54,128.2,128.28,31109.0,120.8466,120.8466,120.5269,120.6021,31109.0
2018-10-25 15:00:00,128.34,128.34,128.0,128.11,36368.0,120.6585,120.6585,120.3389,120.4423,36368.0
2018-10-25 15:10:00,128.12,128.38,128.09,128.28,20020.0,120.4517,120.6961,120.4235,120.6021,20020.0
2018-10-25 15:20:00,128.27,128.27,127.86,127.97,31721.0,120.5927,120.5927,120.2073,120.3107,31721.0
2018-10-25 15:30:00,127.99,128.1,127.48,127.5,43032.0,120.3295,120.4329,119.85,119.8688,43032.0
2018-10-25 15:40:00,127.48,127.53,127.14,127.19,85145.0,119.85,119.897,119.5304,119.5774,85145.0
2018-10-25 15:50:00,127.16,127.24,126.9,127.07,135105.0,119.5492,119.6244,119.3047,119.4645,135105.0
2018-10-26 09:30:00,125.13,126.08,125.01,125.52,43239.0,117.6407,118.5338,117.5278,118.0073,43239.0
2018-10-26 09:40:00,125.54,125.98,125.22,125.54,16576.0,118.0261,118.4398,117.7253,118.0261,16576.0
2018-10-26 09:50:00,125.58,125.61,124.63,124.89,28153.0,118.0637,118.0919,117.1706,117.415,28153.0
2018-10-26 10:00:00,124.81,125.08,124.41,124.75,38693.0,117.3398,117.5937,116.9638,117.2834,38693.0
2018-10-26 10:10:00,124.85,125.31,124.69,125.21,29781.0,117.3774,117.8099,117.227,117.7159,29781.0
2018-10-26 10:20:00,125.28,125.78,125.06,125.42,25306.0,117.7817,118.2518,117.5748,117.9133,25306.0
2018-10-26 10:30:00,125.33,125.43,124.85,125.16,26106.0,117.8287,117.9227,117.3774,117.6689,26106.0
2018-10-26 10:40:00,125.09,125.18,124.8,124.81,58746.0,117.6031,117.6877,117.3304,117.3398,58746.0
2018-10-26 10:50:00,124.78,125.14,124.32,124.32,39004.0,117.3116,117.6501,116.8791,116.8791,39004.0
2018-10-26 11:00:00,124.43,125.3,124.42,125.12,37489.0,116.9826,117.8005,116.9732,117.6313,37489.0
2018-10-26 11:10:00,125.1,125.81,125.1,125.76,39483.0,117.6125,118.28,117.6125,118.233,39483.0
2018-10-26 11:20:00,125.77,126.33,125.59,126.33,51702.0,118.2424,118.7688,118.0731,118.7688,51702.0
2018-10-26 11:30:00,126.34,126.94,126.33,126.7,82617.0,118.7782,119.3423,118.7688,119.1167,82617.0
2018-10-26 11:40:00,126.73,127.13,126.69,127.06,33716.0,119.1449,119.521,119.1073,119.4551,33716.0
2018-10-26 11:50:00,127.01,127.28,126.81,127.09,71011.0,119.4081,119.662,119.2201,119.4833,71011.0
2018-10-26 12:00:00,127.04,127.51,126.92,127.26,55553.0,119.4363,119.8782,119.3235,119.6432,55553.0
2018-10-26 12:10:00,127.24,127.48,127.04,127.33,18010.0,119.6244,119.85,119.4363,119.709,18010.0
2018-10-26 12:20:00,127.31,127.69,127.3,127.61,23294.0,119.6902,120.0474,119.6808,119.9722,23294.0
2018-10-26 12:30:00,127.64,128.03,127.5,127.95,50986.0,120.0004,120.3671,119.8688,120.2919,50986.0
2018-10-26 12:40:00,127.94,128.6,127.78,128.59,54421.0,120.2825,120.903,120.132,120.8936,54421.0
2018-10-26 12:50:00,128.49,128.66,127.98,128.27,52884.0,120.7996,120.9594,120.3201,120.5927,52884.0
2018-10-26 13:00:00,128.22,128.41,127.99,128.01,23286.0,120.5457,120.7243,120.3295,120.3483,23286.0
2018-10-26 13:10:00,127.98,128.17,127.71,127.87,17249.0,120.3201,120.4987,120.0662,120.2167,17249.0
2018-10-26 13:20:00,127.82,127.87,127.49,127.66,24899.0,120.1697,120.2167,119.8594,120.0192,24899.0
2018-10-26 13:30:00,127.63,127.64,127.18,127.21,28386.0,119.991,120.0004,119.568,119.5962,28386.0
2018-10-26 13:40:00,127.2,127.98,127.19,127.98,21907.0,119.5868,120.3201,119.5774,120.3201,21907.0
2018-10-26 13:50:00,127.9,128.15,127.73,128.03,15106.0,120.2449,120.4799,120.085,120.3671,15106.0
2018-10-26 14:00:00,128.07,128.17,127.68,127.85,19858.0,120.4047,120.4987,120.038,120.1979,19858.0
2018-10-26 14:10:00,127.83,127.96,127.5,127.61,27908.0,120.1791,120.3013,119.8688,119.9722,27908.0
2018-10-26 14:20:00,127.59,128.17,127.4,127.93,28065.0,119.9534,120.4987,119.7748,120.2731,28065.0
2018-10-26 14:30:00,127.9,128.25,127.82,128.05,23469.0,120.2449,120.5739,120.1697,120.3859,23469.0
2018-10-26 14:40:00,128.07,128.16,127.73,127.81,58841.0,120.4047,120.4893,120.085,120.1603,58841.0
2018-10-26 14:50:00,127.79,127.89,127.53,127.54,103137.0,120.1415,120.2355,119.897,119.9064,103137.0
2018-10-26 15:00:00,127.53,127.55,127.1,127.55,43736.0,119.897,119.9158,119.4927,119.9158,43736.0
2018-10-26 15:10:00,127.53,127.98,127.41,127.9,61338.0,119.897,120.3201,119.7842,120.2449,61338.0
2018-10-26 15:20:00,127.88,128.23,127.76,128.03,39264.0,120.2261,120.5551,120.1132,120.3671,39264.0
2018-10-26 15:30:00,127.99,128.18,127.46,127.89,44007.0,120.3295,120.5081,119.8312,120.2355,44007.0
2018-10-26 15:40:00,127.87,128.17,127.41,128.0,74914.0,120.2167,120.4987,119.7842,120.3389,74914.0
2018-10-26 15:50:00,128.0,128.33,127.58,127.86,168884.0,120.3389,120.6491,119.944,120.2073,168884.0
2018-10-29 09:30:00,129.23,130.07,128.79,129.91,42724.0,121.4953,122.285,121.0816,122.1346,42724.0
2018-10-29 09:40:00,129.99,130.15,129.73,130.03,49646.0,122.2098,122.3602,121.9653,122.2474,49646.0
2018-10-29 09:50:00,130.03,130.4,129.65,130.4,51469.0,122.2474,122.5952,121.8901,122.5952,51469.0
2018-10-29 10:00:00,130.42,131.36,130.4,131.0,59222.0,122.614,123.4978,122.5952,123.1593,59222.0
2018-10-29 10:10:00,131.0,131.48,130.74,131.43,36024.0,123.1593,123.6106,122.9149,123.5636,36024.0
2018-10-29 10:20:00,131.46,132.08,131.37,132.03,91680.0,123.5918,124.1747,123.5072,124.1277,91680.0
2018-10-29 10:30:00,132.04,132.05,131.09,131.24,152756.0,124.1371,124.1465,123.2439,123.385,152756.0
2018-10-29 10:40:00,131.2,131.25,130.49,130.49,28382.0,123.3474,123.3944,122.6798,122.6798,28382.0
2018-10-29 10:50:00,130.53,131.19,130.45,130.96,47079.0,122.7175,123.338,122.6422,123.1217,47079.0
2018-10-29 11:00:00,131.09,131.19,130.75,130.83,24768.0,123.2439,123.338,122.9243,122.9995,24768.0
2018-10-29 11:10:00,130.87,130.89,130.13,130.34,41979.0,123.0371,123.0559,122.3414,122.5388,41979.0
2018-10-29 11:20:00,130.33,131.05,130.24,130.98,59754.0,122.5294,123.2063,122.4448,123.1405,59754.0
2018-10-29 11:30:00,130.98,131.34,130.81,131.06,74048.0,123.1405,123.479,122.9807,123.2157,74048.0
2018-10-29 11:40:00,131.05,131.37,130.94,131.16,29196.0,123.2063,123.5072,123.1029,123.3097,29196.0
2018-10-29 11:50:00,131.14,131.24,130.45,130.45,32637.0,123.2909,123.385,122.6422,122.6422,32637.0
2018-10-29 12:00:00,130.45,130.73,130.37,130.59,38284.0,122.6422,122.9055,122.567,122.7739,38284.0
2018-10-29 12:10:00,130.46,130.92,130.38,130.65,50313.0,122.6516,123.0841,122.5764,122.8303,50313.0
2018-10-29 12:20:00,130.67,130.84,130.27,130.81,53022.0,122.8491,123.0089,122.473,122.9807,53022.0
2018-10-29 12:30:00,130.73,131.14,130.58,130.81,28723.0,122.9055,123.2909,122.7645,122.9807,28723.0
2018-10-29 12:40:00,130.82,131.16,130.82,130.86,29842.0,122.9901,123.3097,122.9901,123.0277,29842.0
2018-10-29 12:50:00,130.86,130.97,130.36,130.72,51188.0,123.0277,123.1311,122.5576,122.8961,51188.0
2018-10-29 13:00:00,130.74,131.49,130.71,131.39,34269.0,122.9149,123.62,122.8867,123.526,34269.0
2018-10-29 13:10:00,131.38,131.45,131.18,131.28,43612.0,123.5166,123.5824,123.3286,123.4226,43612.0
2018-10-29 13:20:00,131.26,131.44,130.87,130.9,23081.0,123.4038,123.573,123.0371,123.0653,23081.0
2018-10-29 13:30:00,130.93,131.33,130.92,131.13,18027.0,123.0935,123.4696,123.0841,123.2815,18027.0
2018-10-29 13:40:00,131.09,131.29,130.83,130.91,17915.0,123.2439,123.432,122.9995,123.0747,17915.0
2018-10-29 13:50:00,130.88,131.51,130.8,131.19,44071.0,123.0465,123.6388,122.9713,123.338,44071.0
2018-10-29 14:00:00,131.22,131.29,130.9,131.09,40950.0,123.3662,123.432,123.0653,123.2439,40950.0
2018-10-29 14:10:00,131.05,131.2,130.6,130.8,68985.0,123.2063,123.3474,122.7833,122.9713,68985.0
2018-10-29 14:20:00,130.8,130.91,130.47,130.5,74617.0,122.9713,123.0747,122.661,122.6892,74617.0
2018-10-29 14:30:00,130.44,130.66,130.1,130.47,59321.0,122.6328,122.8397,122.3132,122.661,59321.0
2018-10-29 14:40:00,130.48,130.82,130.37,130.47,78221.0,122.6704,122.9901,122.567,122.661,78221.0
2018-10-29 14:50:00,130.47,130.83,130.36,130.73,56338.0,122.661,122.9995,122.5576,122.9055,56338.0
2018-10-29 15:00:00,130.76,130.79,130.11,130.29,113023.0,122.9337,122.9619,122.3226,122.4918,113023.0
2018-10-29 15:10:00,130.31,130.41,129.74,129.94,86882.0,122.5106,122.6046,121.9747,122.1628,86882.0
2018-10-29 15:20:00,129.94,129.94,129.43,129.6,99187.0,122.1628,122.1628,121.6833,121.8431,99187.0
2018-10-29 15:30:00,129.6,129.7,129.31,129.54,101947.0,121.8431,121.9371,121.5705,121.7867,101947.0
2018-10-29 15:40:00,129.52,130.21,128.96,129.77,159711.0,121.7679,122.4166,121.2414,122.0029,159711.0
2018-10-29 15:50:00,129.81,130.11,128.92,129.66,319066.0,122.0405,122.3226,121.2038,121.8995,319066.0
2018-10-30 09:30:00,128.0,128.0,121.17,123.83,176130.0,120.3389,120.3389,113.9177,116.4185,176130.0
2018-10-30 09:40:00,124.14,126.34,124.08,125.81,94385.0,116.7099,118.7782,116.6535,118.28,94385.0
2018-10-30 09:50:00,125.84,129.65,125.84,128.28,144342.0,118.3082,121.8901,118.3082,120.6021,144342.0
2018-10-30 10:00:00,128.28,128.59,125.5,125.9,147182.0,120.6021,120.8936,117.9885,118.3646,147182.0
2018-10-30 10:10:00,126.04,126.25,124.21,125.2,168630.0,118.4962,118.6936,116.7757,117.7065,168630.0
2018-10-30 10:20:00,125.41,127.69,124.63,127.13,184381.0,117.9039,120.0474,117.1706,119.521,184381.0
2018-10-30 10:30:00,127.34,128.96,127.14,128.65,101349.0,119.7184,121.2414,119.5304,120.95,101349.0
2018-10-30 10:40:00,128.72,128.86,127.96,128.78,71991.0,121.0158,121.1474,120.3013,121.0722,71991.0
2018-10-30 10:50:00,128.84,129.84,127.84,129.84,135820.0,121.1286,122.0688,120.1885,122.0688,135820.0
2018-10-30 11:00:00,130.03,130.47,129.65,130.31,69666.0,122.2474,122.661,121.8901,122.5106,69666.0
2018-10-30 11:10:00,130.32,131.37,130.1,131.29,51297.0,122.52,123.5072,122.3132,123.432,51297.0
2018-10-30 11:20:00,131.34,131.95,130.61,131.76,42088.0,123.479,124.0525,122.7927,123.8738,42088.0
2018-10-30 11:30:00,131.81,132.81,131.62,132.16,69330.0,123.9208,124.861,123.7422,124.2499,69330.0
2018-10-30 11:40:00,132.2,132.9,131.78,132.77,30702.0,124.2875,124.9456,123.8926,124.8234,30702.0
2018-10-30 11:50:00,132.7,133.1,132.03,132.66,98090.0,124.7576,125.1336,124.1277,124.72,98090.0
2018-10-30 12:00:00,132.71,133.07,132.52,132.6,70452.0,124.767,125.1054,124.5883,124.6636,70452.0
2018-10-30 12:10:00,132.63,132.9,132.2,132.79,91692.0,124.6918,124.9456,124.2875,124.8422,91692.0
2018-10-30 12:20:00,132.83,133.35,132.73,133.03,33790.0,124.8798,125.3687,124.7858,125.0678,33790.0
2018-10-30 12:30:00,133.09,133.24,132.69,133.24,48187.0,125.1242,125.2653,124.7482,125.2653,48187.0
2018-10-30 12:40:00,133.28,133.34,132.71,132.74,31065.0,125.3029,125.3593,124.767,124.7952,31065.0
2018-10-30 12:50:00,132.74,133.11,131.79,131.88,133897.0,124.7952,125.143,123.902,123.9867,133897.0
2018-10-30 13:00:00,131.93,132.18,131.66,132.16,73011.0,124.0337,124.2687,123.7798,124.2499,73011.0
2018-10-30 13:10:00,132.15,132.24,131.65,132.14,38382.0,124.2405,124.3251,123.7704,124.2311,38382.0
2018-10-30 13:20:00,132.14,132.33,131.79,131.9,64625.0,124.2311,124.4097,123.902,124.0055,64625.0
2018-10-30 13:30:00,131.83,132.03,131.73,131.97,38624.0,123.9396,124.1277,123.8456,124.0713,38624.0
2018-10-30 13:40:00,131.98,132.2,131.86,132.2,44194.0,124.0807,124.2875,123.9679,124.2875,44194.0
2018-10-30 13:50:00,132.16,133.13,132.13,133.12,21674.0,124.2499,125.1618,124.2217,125.1524,21674.0
2018-10-30 14:00:00,133.02,133.13,132.44,132.53,57880.0,125.0584,125.1618,124.5131,124.5977,57880.0
2018-10-30 14:10:00,132.49,132.53,132.02,132.38,32557.0,124.5601,124.5977,124.1183,124.4567,32557.0
2018-10-30 14:20:00,132.4,132.62,132.35,132.53,43887.0,124.4755,124.6824,124.4285,124.5977,43887.0
2018-10-30 14:30:00,132.54,133.0,132.46,132.78,75185.0,124.6072,125.0396,124.5319,124.8328,75185.0
2018-10-30 14:40:00,132.82,132.97,132.58,132.92,48591.0,124.8704,125.0114,124.6448,124.9644,48591.0
2018-10-30 14:50:00,132.89,133.57,132.89,133.42,83949.0,124.9362,125.5755,124.9362,125.4345,83949.0
2018-10-30 15:00:00,133.46,133.56,133.11,133.48,83296.0,125.4721,125.5661,125.143,125.4909,83296.0
2018-10-30 15:10:00,133.44,134.16,133.39,133.83,74803.0,125.4533,126.1302,125.4063,125.8199,74803.0
2018-10-30 15:20:00,133.8,134.4,133.66,134.15,107326.0,125.7917,126.3558,125.6601,126.1208,107326.0
2018-10-30 15:30:00,134.09,134.24,133.72,134.19,113924.0,126.0644,126.2054,125.7165,126.1584,113924.0
2018-10-30 15:40:00,134.2,134.68,134.19,134.67,103132.0,126.1678,126.6191,126.1584,126.6097,103132.0
2018-10-30 15:50:00,134.69,136.07,134.69,135.19,308158.0,126.6285,127.9259,126.6285,127.0985,308158.0
2018-10-31 09:30:00,134.87,137.16,134.87,136.54,111958.0,126.7977,128.9506,126.7977,128.3677,111958.0
2018-10-31 09:40:00,136.65,136.92,134.73,134.95,84404.0,128.4712,128.725,126.6661,126.8729,84404.0
2018-10-31 09:50:00,134.88,135.54,134.84,135.18,74016.0,126.8071,127.4276,126.7695,127.0891,74016.0
2018-10-31 10:00:00,135.17,135.17,133.5,133.63,57753.0,127.0797,127.0797,125.5097,125.6319,57753.0
2018-10-31 10:10:00,133.72,134.02,133.35,133.59,48448.0,125.7165,125.9986,125.3687,125.5943,48448.0
2018-10-31 10:20:00,133.66,133.95,133.13,133.87,46289.0,125.6601,125.9328,125.1618,125.8575,46289.0
2018-10-31 10:30:00,133.87,134.33,133.54,134.24,46246.0,125.8575,126.29,125.5473,126.2054,46246.0
2018-10-31 10:40:00,134.29,134.49,133.71,133.71,57802.0,126.2524,126.4404,125.7071,125.7071,57802.0
2018-10-31 10:50:00,133.75,133.98,133.5,133.52,41872.0,125.7447,125.961,125.5097,125.5285,41872.0
2018-10-31 11:00:00,133.55,133.62,133.03,133.31,39895.0,125.5567,125.6225,125.0678,125.3311,39895.0
2018-10-31 11:10:00,133.36,134.01,133.36,133.95,22251.0,125.3781,125.9892,125.3781,125.9328,22251.0
2018-10-31 11:20:00,133.92,134.3,133.9,134.03,17547.0,125.9046,126.2618,125.8858,126.008,17547.0
2018-10-31 11:30:00,133.95,134.19,133.75,134.19,33559.0,125.9328,126.1584,125.7447,126.1584,33559.0
2018-10-31 11:40:00,134.23,134.41,134.02,134.04,31676.0,126.196,126.3652,125.9986,126.0174,31676.0
2018-10-31 11:50:00,133.99,134.38,133.96,134.24,22707.0,125.9704,126.337,125.9422,126.2054,22707.0
2018-10-31 12:00:00,134.23,134.23,133.67,134.04,37737.0,126.196,126.196,125.6695,126.0174,37737.0
2018-10-31 12:10:00,134.0,134.44,133.98,134.35,31012.0,125.9798,126.3934,125.961,126.3088,31012.0
2018-10-31 12:20:00,134.37,134.37,133.78,133.78,23351.0,126.3276,126.3276,125.7729,125.7729,23351.0
2018-10-31 12:30:00,133.83,134.04,133.63,133.97,26835.0,125.8199,126.0174,125.6319,125.9516,26835.0
2018-10-31 12:40:00,133.96,134.14,133.72,134.01,13921.0,125.9422,126.1114,125.7165,125.9892,13921.0
2018-10-31 12:50:00,134.01,134.03,133.69,133.86,36129.0,125.9892,126.008,125.6883,125.8481,36129.0
2018-10-31 13:00:00,133.86,133.86,133.5,133.68,15519.0,125.8481,125.8481,125.5097,125.6789,15519.0
2018-10-31 13:10:00,133.68,134.08,133.66,133.95,21345.0,125.6789,126.055,125.6601,125.9328,21345.0
2018-10-31 13:20:00,133.98,134.22,133.83,133.98,17793.0,125.961,126.1866,125.8199,125.961,17793.0
2018-10-31 13:30:00,134.01,134.12,133.87,133.96,13799.0,125.9892,126.0926,125.8575,125.9422,13799.0
2018-10-31 13:40:00,133.94,134.32,133.84,134.31,18947.0,125.9234,126.2806,125.8293,126.2712,18947.0
2018-10-31 13:50:00,134.36,134.36,133.96,133.96,20546.0,126.3182,126.3182,125.9422,125.9422,20546.0
2018-10-31 14:00:00,133.96,134.01,133.73,133.77,25970.0,125.9422,125.9892,125.7259,125.7635,25970.0
2018-10-31 14:10:00,133.79,134.11,133.79,134.09,26465.0,125.7823,126.0832,125.7823,126.0644,26465.0
2018-10-31 14:20:00,134.12,135.16,134.12,134.57,56864.0,126.0926,127.0703,126.0926,126.5157,56864.0
2018-10-31 14:30:00,134.57,134.57,134.23,134.27,20169.0,126.5157,126.5157,126.196,126.2336,20169.0
2018-10-31 14:40:00,134.25,134.47,134.16,134.22,26965.0,126.2148,126.4216,126.1302,126.1866,26965.0
2018-10-31 14:50:00,134.19,134.39,134.19,134.34,28629.0,126.1584,126.3464,126.1584,126.2994,28629.0
2018-10-31 15:00:00,134.36,134.76,134.33,134.41,35319.0,126.3182,126.6943,126.29,126.3652,35319.0
2018-10-31 15:10:00,134.39,134.49,134.29,134.32,30797.0,126.3464,126.4404,126.2524,126.2806,30797.0
2018-10-31 15:20:00,134.29,134.36,133.71,133.89,40409.0,126.2524,126.3182,125.7071,125.8763,40409.0
2018-10-31 15:30:00,133.87,133.94,133.58,133.67,88269.0,125.8575,125.9234,125.5849,125.6695,88269.0
2018-10-31 15:40:00,133.68,133.96,133.63,133.68,87631.0,125.6789,125.9422,125.6319,125.6789,87631.0
2018-10-31 15:50:00,133.7,133.82,133.49,133.59,118996.0,125.6977,125.8105,125.5003,125.5943,118996.0
2018-11-01 09:30:00,135.13,135.62,134.06,134.79,52072.0,127.0421,127.5028,126.0362,126.7225,52072.0
2018-11-01 09:40:00,134.78,134.78,133.73,133.99,29576.0,126.7131,126.7131,125.7259,125.9704,29576.0
2018-11-01 09:50:00,133.9,134.75,133.75,134.28,21850.0,125.8858,126.6849,125.7447,126.243,21850.0
2018-11-01 10:00:00,134.29,134.39,133.65,134.22,30473.0,126.2524,126.3464,125.6507,126.1866,30473.0
2018-11-01 10:10:00,134.22,135.04,134.21,134.52,24515.0,126.1866,126.9575,126.1772,126.4686,24515.0
2018-11-01 10:20:00,134.63,134.8,134.26,134.76,21656.0,126.5721,126.7319,126.2242,126.6943,21656.0
2018-11-01 10:30:00,134.74,135.14,134.61,135.01,26868.0,126.6755,127.0515,126.5533,126.9293,26868.0
2018-11-01 10:40:00,135.0,135.55,134.93,135.45,24234.0,126.9199,127.437,126.8541,127.343,24234.0
2018-11-01 10:50:00,135.51,135.95,135.51,135.88,33084.0,127.3994,127.8131,127.3994,127.7472,33084.0
2018-11-01 11:00:00,135.92,136.04,135.4,135.5,33408.0,127.7848,127.8977,127.296,127.39,33408.0
2018-11-01 11:10:00,135.48,136.51,135.48,136.36,43255.0,127.3712,128.3395,127.3712,128.1985,43255.0
2018-11-01 11:20:00,136.28,136.51,136.05,136.43,21616.0,128.1233,128.3395,127.9071,128.2643,21616.0
2018-11-01 11:30:00,136.47,136.47,135.76,136.0,23928.0,128.3019,128.3019,127.6344,127.8601,23928.0
2018-11-01 11:40:00,136.04,136.31,135.76,136.19,39341.0,127.8977,128.1515,127.6344,128.0387,39341.0
2018-11-01 11:50:00,136.19,136.7,135.97,136.44,28903.0,128.0387,128.5182,127.8319,128.2737,28903.0
2018-11-01 12:00:00,136.5,136.52,135.96,135.96,26328.0,128.3301,128.3489,127.8225,127.8225,26328.0
2018-11-01 12:10:00,135.98,136.0,135.6,135.71,39590.0,127.8413,127.8601,127.484,127.5874,39590.0
2018-11-01 12:20:00,135.68,136.17,135.68,136.08,49499.0,127.5592,128.0199,127.5592,127.9353,49499.0
2018-11-01 12:30:00,136.02,136.34,135.96,136.02,47437.0,127.8789,128.1797,127.8225,127.8789,47437.0
2018-11-01 12:40:00,136.0,136.11,135.73,135.82,21322.0,127.8601,127.9635,127.6062,127.6908,21322.0
2018-11-01 12:50:00,135.83,135.96,135.73,135.95,23654.0,127.7002,127.8225,127.6062,127.8131,23654.0
2018-11-01 13:00:00,135.95,136.12,135.74,135.84,25137.0,127.8131,127.9729,127.6156,127.7096,25137.0
2018-11-01 13:10:00,135.89,136.28,135.87,136.1,34829.0,127.7566,128.1233,127.7378,127.9541,34829.0
2018-11-01 13:20:00,136.09,136.38,136.08,136.38,20556.0,127.9447,128.2173,127.9353,128.2173,20556.0
2018-11-01 13:30:00,136.4,136.47,135.9,135.96,32551.0,128.2361,128.3019,127.766,127.8225,32551.0
2018-11-01 13:40:00,135.96,136.08,135.79,135.92,28093.0,127.8225,127.9353,127.6626,127.7848,28093.0
2018-11-01 13:50:00,135.89,136.13,135.82,135.94,35825.0,127.7566,127.9823,127.6908,127.8037,35825.0
2018-11-01 14:00:00,135.92,135.92,135.6,135.75,34349.0,127.7848,127.7848,127.484,127.625,34349.0
2018-11-01 14:10:00,135.76,136.12,135.71,136.1,38648.0,127.6344,127.9729,127.5874,127.9541,38648.0
2018-11-01 14:20:00,136.08,136.27,135.97,136.03,32359.0,127.9353,128.1139,127.8319,127.8883,32359.0
2018-11-01 14:30:00,136.04,136.14,135.78,135.87,29361.0,127.8977,127.9917,127.6532,127.7378,29361.0
2018-11-01 14:40:00,135.85,135.95,135.81,135.81,28788.0,127.719,127.8131,127.6814,127.6814,28788.0
2018-11-01 14:50:00,135.81,135.85,135.72,135.76,35912.0,127.6814,127.719,127.5968,127.6344,35912.0
2018-11-01 15:00:00,135.74,135.82,135.37,135.48,26503.0,127.6156,127.6908,127.2678,127.3712,26503.0
2018-11-01 15:10:00,135.5,135.8,135.45,135.71,46218.0,127.39,127.672,127.343,127.5874,46218.0
2018-11-01 15:20:00,135.73,135.78,135.45,135.73,32061.0,127.6062,127.6532,127.343,127.6062,32061.0
2018-11-01 15:30:00,135.75,135.76,135.47,135.65,62642.0,127.625,127.6344,127.3618,127.531,62642.0
2018-11-01 15:40:00,135.7,136.12,135.57,136.04,65257.0,127.578,127.9729,127.4558,127.8977,65257.0
2018-11-01 15:50:00,136.03,136.04,135.5,135.68,140912.0,127.8883,127.8977,127.39,127.5592,140912.0
2018-11-02 09:30:00,136.52,138.12,136.19,138.12,39316.0,128.3489,129.8532,128.0387,129.8532,39316.0
2018-11-02 09:40:00,138.15,138.31,137.8,138.08,24830.0,129.8814,130.0318,129.5523,129.8156,24830.0
2018-11-02 09:50:00,138.02,138.02,137.29,137.47,26258.0,129.7592,129.7592,129.0729,129.2421,26258.0
2018-11-02 10:00:00,137.39,137.6,137.2,137.38,30959.0,129.1669,129.3643,128.9882,129.1575,30959.0
2018-11-02 10:10:00,137.38,137.66,137.25,137.48,23343.0,129.1575,129.4207,129.0352,129.2515,23343.0
2018-11-02 10:20:00,137.45,137.49,136.48,136.48,27354.0,129.2233,129.2609,128.3113,128.3113,27354.0
2018-11-02 10:30:00,136.47,136.6,136.07,136.17,34777.0,128.3019,128.4241,127.9259,128.0199,34777.0
2018-11-02 10:40:00,136.13,136.13,135.48,135.54,40946.0,127.9823,127.9823,127.3712,127.4276,40946.0
2018-11-02 10:50:00,135.53,135.89,135.35,135.64,24933.0,127.4182,127.7566,127.249,127.5216,24933.0
2018-11-02 11:00:00,135.7,135.72,135.22,135.72,26027.0,127.578,127.5968,127.1267,127.5968,26027.0
2018-11-02 11:10:00,135.68,135.75,135.44,135.59,26457.0,127.5592,127.625,127.3336,127.4746,26457.0
2018-11-02 11:20:00,135.49,135.53,134.85,135.14,18735.0,127.3806,127.4182,126.7789,127.0515,18735.0
2018-11-02 11:30:00,135.08,135.39,135.02,135.33,18198.0,126.9951,127.2866,126.9387,127.2302,18198.0
2018-11-02 11:40:00,135.37,135.43,134.95,135.07,15188.0,127.2678,127.3242,126.8729,126.9857,15188.0
2018-11-02 11:50:00,135.04,135.3,134.91,135.3,12432.0,126.9575,127.202,126.8353,127.202,12432.0
2018-11-02 12:00:00,135.31,135.43,134.9,135.02,33183.0,127.2114,127.3242,126.8259,126.9387,33183.0
2018-11-02 12:10:00,135.04,135.08,134.75,134.86,14832.0,126.9575,126.9951,126.6849,126.7883,14832.0
2018-11-02 12:20:00,134.84,135.01,134.69,134.97,11890.0,126.7695,126.9293,126.6285,126.8917,11890.0
2018-11-02 12:30:00,134.92,134.92,134.38,134.53,16273.0,126.8447,126.8447,126.337,126.478,16273.0
2018-11-02 12:40:00,134.5,134.82,134.5,134.62,12391.0,126.4498,126.7507,126.4498,126.5627,12391.0
2018-11-02 12:50:00,134.62,134.68,134.18,134.36,17992.0,126.5627,126.6191,126.149,126.3182,17992.0
2018-11-02 13:00:00,134.35,134.35,133.99,134.23,15173.0,126.3088,126.3088,125.9704,126.196,15173.0
2018-11-02 13:10:00,134.24,134.57,134.23,134.54,10616.0,126.2054,126.5157,126.196,126.4874,10616.0
2018-11-02 13:20:00,134.57,134.76,134.42,134.69,22941.0,126.5157,126.6943,126.3746,126.6285,22941.0
2018-11-02 13:30:00,134.69,134.84,134.59,134.7,14037.0,126.6285,126.7695,126.5345,126.6379,14037.0
2018-11-02 13:40:00,134.68,134.96,134.59,134.75,13862.0,126.6191,126.8823,126.5345,126.6849,13862.0
2018-11-02 13:50:00,134.78,134.83,134.53,134.64,20330.0,126.7131,126.7601,126.478,126.5815,20330.0
2018-11-02 14:00:00,134.68,134.68,134.23,134.24,20956.0,126.6191,126.6191,126.196,126.2054,20956.0
2018-11-02 14:10:00,134.2,134.36,134.09,134.36,16962.0,126.1678,126.3182,126.0644,126.3182,16962.0
2018-11-02 14:20:00,134.36,135.11,133.8,135.03,28641.0,126.3182,127.0233,125.7917,126.9481,28641.0
2018-11-02 14:30:00,135.06,135.06,134.4,134.48,36579.0,126.9763,126.9763,126.3558,126.431,36579.0
2018-11-02 14:40:00,134.51,134.79,134.49,134.74,16166.0,126.4592,126.7225,126.4404,126.6755,16166.0
2018-11-02 14:50:00,134.77,134.77,134.45,134.46,21700.0,126.7037,126.7037,126.4028,126.4122,21700.0
2018-11-02 15:00:00,134.48,134.61,134.2,134.5,21192.0,126.431,126.5533,126.1678,126.4498,21192.0
2018-11-02 15:10:00,134.51,134.82,134.38,134.44,28797.0,126.4592,126.7507,126.337,126.3934,28797.0
2018-11-02 15:20:00,134.43,134.66,134.32,134.42,25574.0,126.384,126.6003,126.2806,126.3746,25574.0
2018-11-02 15:30:00,134.42,134.59,134.24,134.58,32812.0,126.3746,126.5345,126.2054,126.5251,32812.0
2018-11-02 15:40:00,134.58,134.59,134.16,134.31,62096.0,126.5251,126.5345,126.1302,126.2712,62096.0
2018-11-02 15:50:00,134.3,134.44,134.05,134.42,185075.0,126.2618,126.3934,126.0268,126.3746,185075.0
2018-11-05 09:30:00,135.01,136.58,134.55,136.36,61640.0,126.9293,128.4053,126.4968,128.1985,61640.0
2018-11-05 09:40:00,136.39,136.94,136.09,136.1,33888.0,128.2267,128.7438,127.9447,127.9541,33888.0
2018-11-05 09:50:00,136.1,136.17,135.09,135.14,42290.0,127.9541,128.0199,127.0045,127.0515,42290.0
2018-11-05 10:00:00,135.23,135.42,134.87,135.21,25851.0,127.1361,127.3148,126.7977,127.1173,25851.0
2018-11-05 10:10:00,135.22,135.26,134.91,134.91,21825.0,127.1267,127.1644,126.8353,126.8353,21825.0
2018-11-05 10:20:00,134.99,135.5,134.93,135.33,19525.0,126.9105,127.39,126.8541,127.2302,19525.0
2018-11-05 10:30:00,135.34,135.48,135.29,135.4,21273.0,127.2396,127.3712,127.1926,127.296,21273.0
2018-11-05 10:40:00,135.42,135.5,135.15,135.28,32860.0,127.3148,127.39,127.0609,127.1832,32860.0
2018-11-05 10:50:00,135.31,135.39,135.03,135.31,41741.0,127.2114,127.2866,126.9481,127.2114,41741.0
2018-11-05 11:00:00,135.26,135.33,135.07,135.23,18250.0,127.1644,127.2302,126.9857,127.1361,18250.0
2018-11-05 11:10:00,135.21,135.3,134.97,135.02,29931.0,127.1173,127.202,126.8917,126.9387,29931.0
2018-11-05 11:20:00,135.07,135.22,134.95,135.08,53936.0,126.9857,127.1267,126.8729,126.9951,53936.0
2018-11-05 11:30:00,135.06,135.17,134.98,135.16,46975.0,126.9763,127.0797,126.9011,127.0703,46975.0
2018-11-05 11:40:00,135.2,135.36,134.94,135.09,52007.0,127.1079,127.2584,126.8635,127.0045,52007.0
2018-11-05 11:50:00,135.09,135.46,135.01,135.27,68954.0,127.0045,127.3524,126.9293,127.1738,68954.0
2018-11-05 12:00:00,135.24,135.31,135.04,135.24,37335.0,127.1455,127.2114,126.9575,127.1455,37335.0
2018-11-05 12:10:00,135.24,135.36,135.04,135.23,41479.0,127.1455,127.2584,126.9575,127.1361,41479.0
2018-11-05 12:20:00,135.25,135.39,135.03,135.11,33418.0,127.155,127.2866,126.9481,127.0233,33418.0
2018-11-05 12:30:00,135.13,135.23,135.08,135.19,11265.0,127.0421,127.1361,126.9951,127.0985,11265.0
2018-11-05 12:40:00,135.17,135.31,135.05,135.26,9793.0,127.0797,127.2114,126.9669,127.1644,9793.0
2018-11-05 12:50:00,135.24,135.4,135.15,135.4,19159.0,127.1455,127.296,127.0609,127.296,19159.0
2018-11-05 13:00:00,135.43,135.5,135.37,135.44,33111.0,127.3242,127.39,127.2678,127.3336,33111.0
2018-11-05 13:10:00,135.46,135.76,135.36,135.62,31823.0,127.3524,127.6344,127.2584,127.5028,31823.0
2018-11-05 13:20:00,135.61,135.66,135.51,135.55,27600.0,127.4934,127.5404,127.3994,127.437,27600.0
2018-11-05 13:30:00,135.58,135.61,135.46,135.59,14202.0,127.4652,127.4934,127.3524,127.4746,14202.0
2018-11-05 13:40:00,135.58,135.59,135.32,135.32,9319.0,127.4652,127.4746,127.2208,127.2208,9319.0
2018-11-05 13:50:00,135.34,135.36,135.21,135.3,28562.0,127.2396,127.2584,127.1173,127.202,28562.0
2018-11-05 14:00:00,135.3,135.34,135.07,135.13,38581.0,127.202,127.2396,126.9857,127.0421,38581.0
2018-11-05 14:10:00,135.14,135.18,134.94,135.08,16940.0,127.0515,127.0891,126.8635,126.9951,16940.0
2018-11-05 14:20:00,135.09,135.23,135.08,135.22,16037.0,127.0045,127.1361,126.9951,127.1267,16037.0
2018-11-05 14:30:00,135.2,135.33,135.15,135.28,26745.0,127.1079,127.2302,127.0609,127.1832,26745.0
2018-11-05 14:40:00,135.31,135.44,135.25,135.33,24446.0,127.2114,127.3336,127.155,127.2302,24446.0
2018-11-05 14:50:00,135.32,135.42,135.28,135.3,24320.0,127.2208,127.3148,127.1832,127.202,24320.0
2018-11-05 15:00:00,135.3,135.47,135.28,135.3,45744.0,127.202,127.3618,127.1832,127.202,45744.0
2018-11-05 15:10:00,135.31,135.46,135.26,135.3,39679.0,127.2114,127.3524,127.1644,127.202,39679.0
2018-11-05 15:20:00,135.3,135.31,134.81,134.99,36549.0,127.202,127.2114,126.7413,126.9105,36549.0
2018-11-05 15:30:00,135.0,135.11,134.91,135.1,41469.0,126.9199,127.0233,126.8353,127.0139,41469.0
2018-11-05 15:40:00,135.09,135.33,135.03,135.33,44643.0,127.0045,127.2302,126.9481,127.2302,44643.0
2018-11-05 15:50:00,135.32,135.57,135.3,135.4,135718.0,127.2208,127.4558,127.202,127.296,135718.0
2018-11-06 09:30:00,135.02,136.3,134.78,135.44,45701.0,126.9387,128.1421,126.7131,127.3336,45701.0
2018-11-06 09:40:00,135.39,135.89,135.01,135.6,22813.0,127.2866,127.7566,126.9293,127.484,22813.0
2018-11-06 09:50:00,135.65,135.75,135.23,135.34,20688.0,127.531,127.625,127.1361,127.2396,20688.0
2018-11-06 10:00:00,135.34,135.45,134.94,135.13,32346.0,127.2396,127.343,126.8635,127.0421,32346.0
2018-11-06 10:10:00,135.09,135.24,134.86,134.93,16560.0,127.0045,127.1455,126.7883,126.8541,16560.0
2018-11-06 10:20:00,134.95,135.08,134.86,134.86,15295.0,126.8729,126.9951,126.7883,126.7883,15295.0
2018-11-06 10:30:00,134.86,135.06,134.58,134.64,16730.0,126.7883,126.9763,126.5251,126.5815,16730.0
2018-11-06 10:40:00,134.61,134.79,134.44,134.62,38136.0,126.5533,126.7225,126.3934,126.5627,38136.0
2018-11-06 10:50:00,134.59,134.74,134.37,134.42,39145.0,126.5345,126.6755,126.3276,126.3746,39145.0
2018-11-06 11:00:00,134.42,134.55,134.27,134.3,43091.0,126.3746,126.4968,126.2336,126.2618,43091.0
2018-11-06 11:10:00,134.3,134.65,134.3,134.52,31086.0,126.2618,126.5909,126.2618,126.4686,31086.0
2018-11-06 11:20:00,134.51,134.72,134.3,134.63,21473.0,126.4592,126.6567,126.2618,126.5721,21473.0
2018-11-06 11:30:00,134.62,134.8,134.5,134.55,18782.0,126.5627,126.7319,126.4498,126.4968,18782.0
2018-11-06 11:40:00,134.53,134.7,134.52,134.66,17422.0,126.478,126.6379,126.4686,126.6003,17422.0
2018-11-06 11:50:00,134.66,135.41,134.58,135.3,22068.0,126.6003,127.3054,126.5251,127.202,22068.0
2018-11-06 12:00:00,135.3,135.3,135.01,135.1,18667.0,127.202,127.202,126.9293,127.0139,18667.0
2018-11-06 12:10:00,135.07,135.26,134.76,135.22,23865.0,126.9857,127.1644,126.6943,127.1267,23865.0
2018-11-06 12:20:00,135.24,135.33,134.91,135.22,28858.0,127.1455,127.2302,126.8353,127.1267,28858.0
2018-11-06 12:30:00,135.2,135.26,135.1,135.17,27646.0,127.1079,127.1644,127.0139,127.0797,27646.0
2018-11-06 12:40:00,135.19,135.24,135.04,135.04,13725.0,127.0985,127.1455,126.9575,126.9575,13725.0
2018-11-06 12:50:00,135.03,135.24,135.03,135.09,40417.0,126.9481,127.1455,126.9481,127.0045,40417.0
2018-11-06 13:00:00,135.1,135.19,135.06,135.1,20758.0,127.0139,127.0985,126.9763,127.0139,20758.0
2018-11-06 13:10:00,135.09,135.2,135.07,135.09,17500.0,127.0045,127.1079,126.9857,127.0045,17500.0
2018-11-06 13:20:00,135.09,135.14,134.98,135.05,9924.0,127.0045,127.0515,126.9011,126.9669,9924.0
2018-11-06 13:30:00,135.08,135.15,135.04,135.08,16184.0,126.9951,127.0609,126.9575,126.9951,16184.0
2018-11-06 13:40:00,135.1,135.18,134.99,135.1,21563.0,127.0139,127.0891,126.9105,127.0139,21563.0
2018-11-06 13:50:00,135.12,135.15,134.98,135.07,18032.0,127.0327,127.0609,126.9011,126.9857,18032.0
2018-11-06 14:00:00,135.05,135.07,134.83,134.97,15693.0,126.9669,126.9857,126.7601,126.8917,15693.0
2018-11-06 14:10:00,134.98,135.1,134.93,134.99,18028.0,126.9011,127.0139,126.8541,126.9105,18028.0
2018-11-06 14:20:00,134.98,135.02,134.53,134.62,18050.0,126.9011,126.9387,126.478,126.5627,18050.0
2018-11-06 14:30:00,134.61,134.76,134.48,134.71,30089.0,126.5533,126.6943,126.431,126.6473,30089.0
2018-11-06 14:40:00,134.72,134.79,134.67,134.75,15065.0,126.6567,126.7225,126.6097,126.6849,15065.0
2018-11-06 14:50:00,134.76,134.92,134.55,134.57,22342.0,126.6943,126.8447,126.4968,126.5157,22342.0
2018-11-06 15:00:00,134.54,134.77,134.31,134.77,36178.0,126.4874,126.7037,126.2712,126.7037,36178.0
2018-11-06 15:10:00,134.79,134.94,134.79,134.81,17887.0,126.7225,126.8635,126.7225,126.7413,17887.0
2018-11-06 15:20:00,134.78,134.95,134.77,134.92,16120.0,126.7131,126.8729,126.7037,126.8447,16120.0
2018-11-06 15:30:00,134.94,135.09,134.87,135.05,28044.0,126.8635,127.0045,126.7977,126.9669,28044.0
2018-11-06 15:40:00,135.04,135.04,134.64,134.99,59463.0,126.9575,126.9575,126.5815,126.9105,59463.0
2018-11-06 15:50:00,135.02,135.5,134.99,135.32,101541.0,126.9387,127.39,126.9105,127.2208,101541.0
2018-11-07 09:30:00,136.6,137.93,136.08,137.72,98105.0,128.4241,129.6745,127.9353,129.4771,98105.0
2018-11-07 09:40:00,137.61,139.06,137.53,138.3,87476.0,129.3737,130.7369,129.2985,130.0224,87476.0
2018-11-07 09:50:00,138.31,139.46,138.31,139.31,57491.0,130.0318,131.113,130.0318,130.9719,57491.0
2018-11-07 10:00:00,139.2,139.45,138.66,139.26,46071.0,130.8685,131.1036,130.3609,130.9249,46071.0
2018-11-07 10:10:00,139.35,139.84,139.26,139.61,72987.0,131.0096,131.4702,130.9249,131.254,72987.0
2018-11-07 10:20:00,139.55,140.45,139.46,139.59,84497.0,131.1976,132.0437,131.113,131.2352,84497.0
2018-11-07 10:30:00,139.61,139.79,139.09,139.61,31632.0,131.254,131.4232,130.7651,131.254,31632.0
2018-11-07 10:40:00,139.62,139.69,139.29,139.39,46953.0,131.2634,131.3292,130.9531,131.0472,46953.0
2018-11-07 10:50:00,139.38,140.21,139.18,140.16,93281.0,131.0378,131.8181,130.8497,131.7711,93281.0
2018-11-07 11:00:00,140.17,140.42,140.02,140.36,23678.0,131.7805,132.0155,131.6395,131.9591,23678.0
2018-11-07 11:10:00,140.38,140.86,140.38,140.75,39562.0,131.9779,132.4292,131.9779,132.3258,39562.0
2018-11-07 11:20:00,140.72,141.0,140.38,140.95,46730.0,132.2976,132.5608,131.9779,132.5138,46730.0
2018-11-07 11:30:00,140.99,141.01,140.71,140.99,51896.0,132.5514,132.5702,132.2882,132.5514,51896.0
2018-11-07 11:40:00,140.97,140.99,140.6,140.85,33576.0,132.5326,132.5514,132.1847,132.4198,33576.0
2018-11-07 11:50:00,140.8,140.81,140.49,140.6,28889.0,132.3728,132.3822,132.0813,132.1847,28889.0
2018-11-07 12:00:00,140.6,140.84,140.55,140.79,29764.0,132.1847,132.4104,132.1377,132.3634,29764.0
2018-11-07 12:10:00,140.8,140.89,140.62,140.72,30178.0,132.3728,132.4574,132.2035,132.2976,30178.0
2018-11-07 12:20:00,140.72,140.84,140.55,140.78,31339.0,132.2976,132.4104,132.1377,132.354,31339.0
2018-11-07 12:30:00,140.76,141.04,140.74,140.92,62368.0,132.3352,132.5984,132.3164,132.4856,62368.0
2018-11-07 12:40:00,140.88,141.01,140.44,140.99,34005.0,132.448,132.5702,132.0343,132.5514,34005.0
2018-11-07 12:50:00,141.01,141.4,141.01,141.25,17278.0,132.5702,132.9369,132.5702,132.7958,17278.0
2018-11-07 13:00:00,141.28,141.66,141.18,141.18,24869.0,132.824,133.1813,132.73,132.73,24869.0
2018-11-07 13:10:00,141.16,141.32,140.93,141.12,29099.0,132.7112,132.8616,132.495,132.6736,29099.0
2018-11-07 13:20:00,141.18,141.6,141.18,141.58,14507.0,132.73,133.1249,132.73,133.1061,14507.0
2018-11-07 13:30:00,141.61,141.81,141.5,141.58,18837.0,133.1343,133.3223,133.0309,133.1061,18837.0
2018-11-07 13:40:00,141.61,141.83,141.44,141.57,24529.0,133.1343,133.3411,132.9745,133.0967,24529.0
2018-11-07 13:50:00,141.58,141.69,141.45,141.66,28514.0,133.1061,133.2095,132.9839,133.1813,28514.0
2018-11-07 14:00:00,141.65,141.89,141.53,141.57,21312.0,133.1719,133.3975,133.0591,133.0967,21312.0
2018-11-07 14:10:00,141.54,141.75,141.35,141.4,21497.0,133.0685,133.2659,132.8899,132.9369,21497.0
2018-11-07 14:20:00,141.39,141.8,141.38,141.76,23351.0,132.9275,133.3129,132.9181,133.2753,23351.0
2018-11-07 14:30:00,141.73,141.78,141.59,141.67,26360.0,133.2471,133.2941,133.1155,133.1907,26360.0
2018-11-07 14:40:00,141.69,141.71,141.57,141.59,20800.0,133.2095,133.2283,133.0967,133.1155,20800.0
2018-11-07 14:50:00,141.59,141.67,141.27,141.37,23372.0,133.1155,133.1907,132.8146,132.9087,23372.0
2018-11-07 15:00:00,141.36,141.69,141.36,141.63,22591.0,132.8993,133.2095,132.8993,133.1531,22591.0
2018-11-07 15:10:00,141.63,141.76,141.6,141.66,29288.0,133.1531,133.2753,133.1249,133.1813,29288.0
2018-11-07 15:20:00,141.65,141.74,141.5,141.7,29668.0,133.1719,133.2565,133.0309,133.2189,29668.0
2018-11-07 15:30:00,141.68,141.8,141.55,141.68,63427.0,133.2001,133.3129,133.0779,133.2001,63427.0
2018-11-07 15:40:00,141.69,141.82,141.59,141.77,69481.0,133.2095,133.3317,133.1155,133.2847,69481.0
2018-11-07 15:50:00,141.77,141.8,141.56,141.65,175912.0,133.2847,133.3129,133.0873,133.1719,175912.0
2018-11-08 09:30:00,141.5,143.03,141.24,142.03,127634.0,133.0309,134.4693,132.7864,133.5292,127634.0
2018-11-08 09:40:00,142.14,142.81,141.93,142.38,38090.0,133.6326,134.2625,133.4351,133.8582,38090.0
2018-11-08 09:50:00,142.3,142.3,141.8,141.88,25782.0,133.783,133.783,133.3129,133.3881,25782.0
2018-11-08 10:00:00,141.9,142.0,141.48,141.75,38963.0,133.4069,133.5009,133.0121,133.2659,38963.0
2018-11-08 10:10:00,141.72,141.8,141.39,141.44,39384.0,133.2377,133.3129,132.9275,132.9745,39384.0
2018-11-08 10:20:00,141.48,141.56,141.11,141.27,45014.0,133.0121,133.0873,132.6642,132.8146,45014.0
2018-11-08 10:30:00,141.25,141.55,141.06,141.55,37183.0,132.7958,133.0779,132.6172,133.0779,37183.0
2018-11-08 10:40:00,141.61,141.71,141.1,141.37,52400.0,133.1343,133.2283,132.6548,132.9087,52400.0
2018-11-08 10:50:00,141.37,141.57,141.18,141.2,31707.0,132.9087,133.0967,132.73,132.7488,31707.0
2018-11-08 11:00:00,141.27,141.33,140.9,141.14,27591.0,132.8146,132.871,132.4668,132.6924,27591.0
2018-11-08 11:10:00,141.09,141.22,140.76,140.76,21684.0,132.6454,132.7676,132.3352,132.3352,21684.0
2018-11-08 11:20:00,140.77,140.9,140.65,140.77,17550.0,132.3446,132.4668,132.2317,132.3446,17550.0
2018-11-08 11:30:00,140.75,140.97,140.54,140.64,31861.0,132.3258,132.5326,132.1283,132.2223,31861.0
2018-11-08 11:40:00,140.67,140.98,140.62,140.82,27771.0,132.2506,132.542,132.2035,132.3916,27771.0
2018-11-08 11:50:00,140.83,140.96,140.58,140.7,22517.0,132.401,132.5232,132.1659,132.2788,22517.0
2018-11-08 12:00:00,140.73,140.87,140.51,140.68,123914.0,132.307,132.4386,132.1001,132.26,123914.0
2018-11-08 12:10:00,140.72,140.85,140.57,140.64,17116.0,132.2976,132.4198,132.1565,132.2223,17116.0
2018-11-08 12:20:00,140.69,140.78,140.59,140.68,23472.0,132.2694,132.354,132.1753,132.26,23472.0
2018-11-08 12:30:00,140.66,140.7,140.52,140.57,19571.0,132.2411,132.2788,132.1095,132.1565,19571.0
2018-11-08 12:40:00,140.57,140.67,140.31,140.36,58837.0,132.1565,132.2506,131.9121,131.9591,58837.0
2018-11-08 12:50:00,140.36,140.76,140.04,140.66,129275.0,131.9591,132.3352,131.6583,132.2411,129275.0
2018-11-08 13:00:00,140.73,141.05,140.66,140.92,30116.0,132.307,132.6078,132.2411,132.4856,30116.0
2018-11-08 13:10:00,140.9,141.12,140.87,141.01,29412.0,132.4668,132.6736,132.4386,132.5702,29412.0
2018-11-08 13:20:00,140.98,141.07,140.89,140.91,33239.0,132.542,132.6266,132.4574,132.4762,33239.0
2018-11-08 13:30:00,140.87,141.14,140.84,141.12,17806.0,132.4386,132.6924,132.4104,132.6736,17806.0
2018-11-08 13:40:00,141.12,141.13,140.87,141.01,36872.0,132.6736,132.683,132.4386,132.5702,36872.0
2018-11-08 13:50:00,141.04,141.2,140.92,141.2,15787.0,132.5984,132.7488,132.4856,132.7488,15787.0
2018-11-08 14:00:00,141.22,141.47,140.93,141.46,32397.0,132.7676,133.0027,132.495,132.9933,32397.0
2018-11-08 14:10:00,141.46,141.48,141.18,141.22,32553.0,132.9933,133.0121,132.73,132.7676,32553.0
2018-11-08 14:20:00,141.19,141.53,140.95,141.0,19866.0,132.7394,133.0591,132.5138,132.5608,19866.0
2018-11-08 14:30:00,141.01,141.27,140.98,141.04,34459.0,132.5702,132.8146,132.542,132.5984,34459.0
2018-11-08 14:40:00,141.0,141.4,140.84,141.34,40086.0,132.5608,132.9369,132.4104,132.8804,40086.0
2018-11-08 14:50:00,141.37,141.63,141.34,141.58,34190.0,132.9087,133.1531,132.8804,133.1061,34190.0
2018-11-08 15:00:00,141.59,141.6,141.23,141.6,31209.0,133.1155,133.1249,132.777,133.1249,31209.0
2018-11-08 15:10:00,141.56,141.89,141.49,141.49,28437.0,133.0873,133.3975,133.0215,133.0215,28437.0
2018-11-08 15:20:00,141.49,141.76,141.43,141.59,37777.0,133.0215,133.2753,132.9651,133.1155,37777.0
2018-11-08 15:30:00,141.56,141.57,141.2,141.35,34598.0,133.0873,133.0967,132.7488,132.8899,34598.0
2018-11-08 15:40:00,141.33,141.7,141.32,141.61,54359.0,132.871,133.2189,132.8616,133.1343,54359.0
2018-11-08 15:50:00,141.61,141.81,141.59,141.65,132485.0,133.1343,133.3223,133.1155,133.1719,132485.0
2018-11-09 09:30:00,141.9,142.75,141.85,142.39,45443.0,133.4069,134.2061,133.3599,133.8676,45443.0
2018-11-09 09:40:00,142.47,142.72,142.31,142.48,23475.0,133.9428,134.1779,133.7924,133.9522,23475.0
2018-11-09 09:50:00,142.41,142.67,142.39,142.51,30176.0,133.8864,134.1308,133.8676,133.9804,30176.0
2018-11-09 10:00:00,142.64,142.81,141.64,142.12,157460.0,134.1026,134.2625,133.1625,133.6138,157460.0
2018-11-09 10:10:00,142.08,142.38,141.86,142.17,47857.0,133.5762,133.8582,133.3693,133.6608,47857.0
2018-11-09 10:20:00,142.2,142.94,142.2,142.91,41109.0,133.689,134.3847,133.689,134.3565,41109.0
2018-11-09 10:30:00,142.86,143.21,142.82,143.18,24191.0,134.3095,134.6385,134.2719,134.6103,24191.0
2018-11-09 10:40:00,143.2,143.5,143.09,143.15,14582.0,134.6291,134.9112,134.5257,134.5821,14582.0
2018-11-09 10:50:00,143.13,143.16,142.82,142.95,23383.0,134.5633,134.5915,134.2719,134.3941,23383.0
2018-11-09 11:00:00,142.98,143.18,142.65,142.91,22345.0,134.4223,134.6103,134.112,134.3565,22345.0
2018-11-09 11:10:00,142.92,143.14,142.81,143.0,25509.0,134.3659,134.5727,134.2625,134.4411,25509.0
2018-11-09 11:20:00,143.02,143.05,142.73,142.77,33323.0,134.4599,134.4881,134.1873,134.2249,33323.0
2018-11-09 11:30:00,142.93,143.69,142.72,143.69,23732.0,134.3753,135.0898,134.1779,135.0898,23732.0
2018-11-09 11:40:00,143.58,143.58,143.31,143.31,10523.0,134.9864,134.9864,134.7325,134.7325,10523.0
2018-11-09 11:50:00,143.36,143.41,143.18,143.29,27190.0,134.7795,134.8266,134.6103,134.7137,27190.0
2018-11-09 12:00:00,143.31,143.41,143.13,143.41,18848.0,134.7325,134.8266,134.5633,134.8266,18848.0
2018-11-09 12:10:00,143.44,143.53,143.07,143.32,21449.0,134.8548,134.9394,134.5069,134.7419,21449.0
2018-11-09 12:20:00,143.3,143.35,143.05,143.13,23497.0,134.7231,134.7701,134.4881,134.5633,23497.0
2018-11-09 12:30:00,143.14,143.62,143.12,143.4,32503.0,134.5727,135.024,134.5539,134.8172,32503.0
2018-11-09 12:40:00,143.42,143.53,143.31,143.45,21217.0,134.836,134.9394,134.7325,134.8642,21217.0
2018-11-09 12:50:00,143.42,143.48,143.28,143.3,10074.0,134.836,134.8924,134.7043,134.7231,10074.0
2018-11-09 13:00:00,143.24,143.26,143.08,143.24,12232.0,134.6667,134.6855,134.5163,134.6667,12232.0
2018-11-09 13:10:00,143.31,143.32,143.13,143.22,16915.0,134.7325,134.7419,134.5633,134.6479,16915.0
2018-11-09 13:20:00,143.19,143.49,143.17,143.47,13923.0,134.6197,134.9018,134.6009,134.883,13923.0
2018-11-09 13:30:00,143.46,143.52,143.23,143.47,16294.0,134.8736,134.93,134.6573,134.883,16294.0
2018-11-09 13:40:00,143.49,143.66,143.37,143.53,23530.0,134.9018,135.0616,134.7889,134.9394,23530.0
2018-11-09 13:50:00,143.5,143.55,143.27,143.46,30268.0,134.9112,134.9582,134.6949,134.8736,30268.0
2018-11-09 14:00:00,143.42,143.52,143.05,143.06,23781.0,134.836,134.93,134.4881,134.4975,23781.0
2018-11-09 14:10:00,143.03,143.23,142.99,143.0,21131.0,134.4693,134.6573,134.4317,134.4411,21131.0
2018-11-09 14:20:00,142.98,143.16,142.93,142.93,18645.0,134.4223,134.5915,134.3753,134.3753,18645.0
2018-11-09 14:30:00,142.96,143.23,142.95,143.09,13997.0,134.4035,134.6573,134.3941,134.5257,13997.0
2018-11-09 14:40:00,143.12,143.28,143.12,143.21,11252.0,134.5539,134.7043,134.5539,134.6385,11252.0
2018-11-09 14:50:00,143.26,143.63,143.22,143.59,18382.0,134.6855,135.0334,134.6479,134.9958,18382.0
2018-11-09 15:00:00,143.56,143.67,143.45,143.57,14389.0,134.9676,135.071,134.8642,134.977,14389.0
2018-11-09 15:10:00,143.58,143.85,143.49,143.8,19068.0,134.9864,135.2402,134.9018,135.1932,19068.0
2018-11-09 15:20:00,143.84,144.17,143.8,144.02,30816.0,135.2308,135.5411,135.1932,135.4,30816.0
2018-11-09 15:30:00,143.99,144.09,143.75,143.91,38458.0,135.3718,135.4659,135.1462,135.2966,38458.0
2018-11-09 15:40:00,143.93,144.04,143.8,143.84,64171.0,135.3154,135.4188,135.1932,135.2308,64171.0
2018-11-09 15:50:00,143.85,144.18,143.83,143.95,137492.0,135.2402,135.5505,135.2214,135.3342,137492.0
2018-11-12 09:30:00,144.0,144.57,144.0,144.28,42225.0,135.3812,135.9171,135.3812,135.6445,42225.0
2018-11-12 09:40:00,144.49,144.96,144.18,144.36,23456.0,135.8419,136.2838,135.5505,135.7197,23456.0
2018-11-12 09:50:00,144.26,144.6,144.1,144.1,15803.0,135.6257,135.9453,135.4753,135.4753,15803.0
2018-11-12 10:00:00,144.04,144.05,143.11,143.21,26767.0,135.4188,135.4282,134.5445,134.6385,26767.0
2018-11-12 10:10:00,143.12,143.83,143.1,143.82,15879.0,134.5539,135.2214,134.5351,135.212,15879.0
2018-11-12 10:20:00,143.85,144.25,143.65,143.97,16090.0,135.2402,135.6163,135.0522,135.353,16090.0
2018-11-12 10:30:00,144.07,144.21,143.85,143.95,19398.0,135.4471,135.5787,135.2402,135.3342,19398.0
2018-11-12 10:40:00,144.01,144.04,143.76,143.78,17685.0,135.3906,135.4188,135.1556,135.1744,17685.0
2018-11-12 10:50:00,143.81,143.98,143.52,143.66,15789.0,135.2026,135.3624,134.93,135.0616,15789.0
2018-11-12 11:00:00,143.56,143.56,143.08,143.17,24735.0,134.9676,134.9676,134.5163,134.6009,24735.0
2018-11-12 11:10:00,143.17,143.17,142.64,142.65,7807.0,134.6009,134.6009,134.1026,134.112,7807.0
2018-11-12 11:20:00,142.75,143.02,142.67,142.87,7450.0,134.2061,134.4599,134.1308,134.3189,7450.0
2018-11-12 11:30:00,142.82,142.95,142.66,142.72,10557.0,134.2719,134.3941,134.1214,134.1779,10557.0
2018-11-12 11:40:00,142.71,142.94,142.61,142.84,13715.0,134.1685,134.3847,134.0744,134.2907,13715.0
2018-11-12 11:50:00,142.82,142.85,142.59,142.72,19600.0,134.2719,134.3001,134.0556,134.1779,19600.0
2018-11-12 12:00:00,142.75,142.98,142.67,142.94,11985.0,134.2061,134.4223,134.1308,134.3847,11985.0
2018-11-12 12:10:00,143.04,143.19,142.93,143.19,5074.0,134.4787,134.6197,134.3753,134.6197,5074.0
2018-11-12 12:20:00,143.07,143.28,143.03,143.11,7381.0,134.5069,134.7043,134.4693,134.5445,7381.0
2018-11-12 12:30:00,143.15,143.19,142.85,143.1,12054.0,134.5821,134.6197,134.3001,134.5351,12054.0
2018-11-12 12:40:00,143.09,143.3,143.09,143.21,8300.0,134.5257,134.7231,134.5257,134.6385,8300.0
2018-11-12 12:50:00,143.15,143.16,142.93,142.93,10520.0,134.5821,134.5915,134.3753,134.3753,10520.0
2018-11-12 13:00:00,142.92,143.0,142.64,142.64,8510.0,134.3659,134.4411,134.1026,134.1026,8510.0
2018-11-12 13:10:00,142.66,142.77,142.38,142.38,9876.0,134.1214,134.2249,133.8582,133.8582,9876.0
2018-11-12 13:20:00,142.39,142.84,142.39,142.77,7523.0,133.8676,134.2907,133.8676,134.2249,7523.0
2018-11-12 13:30:00,142.73,142.9,142.72,142.77,5700.0,134.1873,134.3471,134.1779,134.2249,5700.0
2018-11-12 13:40:00,142.67,142.76,142.51,142.74,8537.0,134.1308,134.2155,133.9804,134.1967,8537.0
2018-11-12 13:50:00,142.69,143.28,142.66,143.09,11013.0,134.1496,134.7043,134.1214,134.5257,11013.0
2018-11-12 14:00:00,143.06,143.15,142.93,143.07,10001.0,134.4975,134.5821,134.3753,134.5069,10001.0
2018-11-12 14:10:00,143.06,143.35,143.01,143.18,10032.0,134.4975,134.7701,134.4505,134.6103,10032.0
2018-11-12 14:20:00,143.18,143.29,142.84,142.88,7871.0,134.6103,134.7137,134.2907,134.3283,7871.0
2018-11-12 14:30:00,142.89,143.01,142.68,142.69,13956.0,134.3377,134.4505,134.1402,134.1496,13956.0
2018-11-12 14:40:00,142.72,143.33,142.71,143.25,13995.0,134.1779,134.7513,134.1685,134.6761,13995.0
2018-11-12 14:50:00,143.28,143.4,142.85,142.86,16132.0,134.7043,134.8172,134.3001,134.3095,16132.0
2018-11-12 15:00:00,142.85,142.88,142.53,142.6,24841.0,134.3001,134.3283,133.9992,134.065,24841.0
2018-11-12 15:10:00,142.6,142.72,142.49,142.58,21280.0,134.065,134.1779,133.9616,134.0462,21280.0
2018-11-12 15:20:00,142.66,142.92,142.6,142.75,37409.0,134.1214,134.3659,134.065,134.2061,37409.0
2018-11-12 15:30:00,142.76,142.76,142.03,142.1,45262.0,134.2155,134.2155,133.5292,133.595,45262.0
2018-11-12 15:40:00,142.07,142.46,141.95,142.02,123752.0,133.5668,133.9334,133.4539,133.5197,123752.0
2018-11-12 15:50:00,142.02,142.06,141.66,141.97,135840.0,133.5197,133.5574,133.1813,133.4727,135840.0
2018-11-13 09:30:00,142.12,143.06,141.91,142.71,41259.0,133.6138,134.4975,133.4163,134.1685,41259.0
2018-11-13 09:40:00,142.65,142.9,142.2,142.45,41657.0,134.112,134.3471,133.689,133.924,41657.0
2018-11-13 09:50:00,142.51,142.64,141.79,141.91,15410.0,133.9804,134.1026,133.3035,133.4163,15410.0
2018-11-13 10:00:00,141.86,142.21,141.63,142.2,20862.0,133.3693,133.6984,133.1531,133.689,20862.0
2018-11-13 10:10:00,142.2,142.94,142.19,142.94,21053.0,133.689,134.3847,133.6796,134.3847,21053.0
2018-11-13 10:20:00,142.87,142.88,141.67,141.69,18728.0,134.3189,134.3283,133.1907,133.2095,18728.0
2018-11-13 10:30:00,141.62,142.5,141.51,142.36,25067.0,133.1437,133.971,133.0403,133.8394,25067.0
2018-11-13 10:40:00,142.29,143.0,142.11,142.94,43532.0,133.7736,134.4411,133.6044,134.3847,43532.0
2018-11-13 10:50:00,142.88,142.97,142.46,142.76,38819.0,134.3283,134.4129,133.9334,134.2155,38819.0
2018-11-13 11:00:00,142.73,143.1,142.62,142.82,27023.0,134.1873,134.5351,134.0838,134.2719,27023.0
2018-11-13 11:10:00,142.79,143.39,142.72,143.38,32860.0,134.2437,134.8078,134.1779,134.7983,32860.0
2018-11-13 11:20:00,143.33,143.37,142.88,142.92,27008.0,134.7513,134.7889,134.3283,134.3659,27008.0
2018-11-13 11:30:00,142.9,142.96,142.54,142.65,65673.0,134.3471,134.4035,134.0086,134.112,65673.0
2018-11-13 11:40:00,142.64,142.81,142.48,142.78,21858.0,134.1026,134.2625,133.9522,134.2343,21858.0
2018-11-13 11:50:00,142.71,143.03,142.66,142.89,24087.0,134.1685,134.4693,134.1214,134.3377,24087.0
2018-11-13 12:00:00,142.9,143.04,142.46,142.48,32785.0,134.3471,134.4787,133.9334,133.9522,32785.0
2018-11-13 12:10:00,142.47,143.01,142.4,142.97,19719.0,133.9428,134.4505,133.877,134.4129,19719.0
2018-11-13 12:20:00,142.94,143.2,142.87,143.02,31629.0,134.3847,134.6291,134.3189,134.4599,31629.0
2018-11-13 12:30:00,143.0,143.14,142.9,142.95,11477.0,134.4411,134.5727,134.3471,134.3941,11477.0
2018-11-13 12:40:00,142.95,142.95,142.43,142.59,22070.0,134.3941,134.3941,133.9052,134.0556,22070.0
2018-11-13 12:50:00,142.55,142.56,142.26,142.37,17434.0,134.018,134.0274,133.7454,133.8488,17434.0
2018-11-13 13:00:00,142.35,142.35,142.0,142.0,10655.0,133.83,133.83,133.5009,133.5009,10655.0
2018-11-13 13:10:00,142.05,142.06,140.83,140.86,15171.0,133.548,133.5574,132.401,132.4292,15171.0
2018-11-13 13:20:00,140.92,141.36,140.89,141.34,19505.0,132.4856,132.8993,132.4574,132.8804,19505.0
2018-11-13 13:30:00,141.34,141.65,141.02,141.65,17706.0,132.8804,133.1719,132.5796,133.1719,17706.0
2018-11-13 13:40:00,141.65,142.19,141.65,141.98,16223.0,133.1719,133.6796,133.1719,133.4821,16223.0
2018-11-13 13:50:00,142.0,142.24,141.97,142.02,15260.0,133.5009,133.7266,133.4727,133.5197,15260.0
2018-11-13 14:00:00,141.96,142.0,141.55,141.55,12269.0,133.4633,133.5009,133.0779,133.0779,12269.0
2018-11-13 14:10:00,141.55,141.59,141.19,141.3,18181.0,133.0779,133.1155,132.7394,132.8428,18181.0
2018-11-13 14:20:00,141.33,141.34,140.58,140.67,32967.0,132.871,132.8804,132.1659,132.2506,32967.0
2018-11-13 14:30:00,140.7,140.98,140.69,140.89,19376.0,132.2788,132.542,132.2694,132.4574,19376.0
2018-11-13 14:40:00,140.9,140.92,140.54,140.68,17218.0,132.4668,132.4856,132.1283,132.26,17218.0
2018-11-13 14:50:00,140.68,141.09,140.63,141.07,17219.0,132.26,132.6454,132.2129,132.6266,17219.0
2018-11-13 15:00:00,141.02,141.44,140.98,141.2,18046.0,132.5796,132.9745,132.542,132.7488,18046.0
2018-11-13 15:10:00,141.17,141.17,140.84,140.94,18747.0,132.7206,132.7206,132.4104,132.5044,18747.0
2018-11-13 15:20:00,140.92,141.29,140.84,141.16,22567.0,132.4856,132.8334,132.4104,132.7112,22567.0
2018-11-13 15:30:00,141.13,141.37,140.77,141.31,31826.0,132.683,132.9087,132.3446,132.8522,31826.0
2018-11-13 15:40:00,141.3,141.63,141.16,141.57,51924.0,132.8428,133.1531,132.7112,133.0967,51924.0
2018-11-13 15:50:00,141.59,141.76,141.53,141.54,92394.0,133.1155,133.2753,133.0591,133.0685,92394.0
2018-11-14 09:30:00,142.73,143.06,141.37,141.47,43452.0,134.1873,134.4975,132.9087,133.0027,43452.0
2018-11-14 09:40:00,141.38,141.89,141.07,141.16,28750.0,132.9181,133.3975,132.6266,132.7112,28750.0
2018-11-14 09:50:00,141.23,141.31,140.69,141.17,40474.0,132.777,132.8522,132.2694,132.7206,40474.0
2018-11-14 10:00:00,141.12,141.14,140.04,140.04,37718.0,132.6736,132.6924,131.6583,131.6583,37718.0
2018-11-14 10:10:00,140.04,140.75,140.04,140.37,44725.0,131.6583,132.3258,131.6583,131.9685,44725.0
2018-11-14 10:20:00,140.38,140.67,139.7,140.64,96239.0,131.9779,132.2506,131.3386,132.2223,96239.0
2018-11-14 10:30:00,140.65,141.44,140.58,141.23,17960.0,132.2317,132.9745,132.1659,132.777,17960.0
2018-11-14 10:40:00,141.15,141.82,141.07,141.6,30277.0,132.7018,133.3317,132.6266,133.1249,30277.0
2018-11-14 10:50:00,141.64,141.73,141.12,141.29,29249.0,133.1625,133.2471,132.6736,132.8334,29249.0
2018-11-14 11:00:00,141.21,141.23,140.4,140.65,20193.0,132.7582,132.777,131.9967,132.2317,20193.0
2018-11-14 11:10:00,140.64,140.87,140.43,140.53,18610.0,132.2223,132.4386,132.0249,132.1189,18610.0
2018-11-14 11:20:00,140.62,140.68,140.31,140.57,18915.0,132.2035,132.26,131.9121,132.1565,18915.0
2018-11-14 11:30:00,140.54,140.57,140.04,140.09,19814.0,132.1283,132.1565,131.6583,131.7053,19814.0
2018-11-14 11:40:00,140.1,140.45,140.08,140.16,50280.0,131.7147,132.0437,131.6959,131.7711,50280.0
2018-11-14 11:50:00,140.1,140.7,140.08,140.59,54544.0,131.7147,132.2788,131.6959,132.1753,54544.0
2018-11-14 12:00:00,140.6,140.66,140.13,140.36,52284.0,132.1847,132.2411,131.7429,131.9591,52284.0
2018-11-14 12:10:00,140.32,140.46,140.17,140.38,47715.0,131.9215,132.0531,131.7805,131.9779,47715.0
2018-11-14 12:20:00,140.48,140.7,140.28,140.7,66683.0,132.0719,132.2788,131.8839,132.2788,66683.0
2018-11-14 12:30:00,140.7,140.85,140.18,140.27,56174.0,132.2788,132.4198,131.7899,131.8745,56174.0
2018-11-14 12:40:00,140.24,140.34,140.13,140.14,35038.0,131.8463,131.9403,131.7429,131.7523,35038.0
2018-11-14 12:50:00,140.16,140.31,139.74,139.74,24678.0,131.7711,131.9121,131.3762,131.3762,24678.0
2018-11-14 13:00:00,139.74,139.93,139.62,139.78,11516.0,131.3762,131.5548,131.2634,131.4138,11516.0
2018-11-14 13:10:00,139.77,139.95,139.38,139.83,28451.0,131.4044,131.5736,131.0378,131.4608,28451.0
2018-11-14 13:20:00,139.79,139.92,139.63,139.69,24715.0,131.4232,131.5454,131.2728,131.3292,24715.0
2018-11-14 13:30:00,139.67,139.67,139.26,139.38,14918.0,131.3104,131.3104,130.9249,131.0378,14918.0
2018-11-14 13:40:00,139.37,139.38,139.18,139.24,14700.0,131.0284,131.0378,130.8497,130.9061,14700.0
2018-11-14 13:50:00,139.17,139.32,139.08,139.15,12947.0,130.8403,130.9814,130.7557,130.8215,12947.0
2018-11-14 14:00:00,139.16,139.18,138.77,138.9,12537.0,130.8309,130.8497,130.4643,130.5865,12537.0
2018-11-14 14:10:00,138.89,139.5,138.82,139.39,17407.0,130.5771,131.1506,130.5113,131.0472,17407.0
2018-11-14 14:20:00,139.41,139.51,138.75,138.86,79630.0,131.066,131.16,130.4455,130.5489,79630.0
2018-11-14 14:30:00,138.83,139.53,138.65,139.42,27446.0,130.5207,131.1788,130.3515,131.0754,27446.0
2018-11-14 14:40:00,139.44,139.58,139.31,139.53,14335.0,131.0942,131.2258,130.9719,131.1788,14335.0
2018-11-14 14:50:00,139.6,140.42,139.6,140.34,19500.0,131.2446,132.0155,131.2446,131.9403,19500.0
2018-11-14 15:00:00,140.4,140.83,140.16,140.66,28543.0,131.9967,132.401,131.7711,132.2411,28543.0
2018-11-14 15:10:00,140.66,140.82,140.48,140.75,21649.0,132.2411,132.3916,132.0719,132.3258,21649.0
2018-11-14 15:20:00,140.74,140.74,140.38,140.42,22336.0,132.3164,132.3164,131.9779,132.0155,22336.0
2018-11-14 15:30:00,140.42,140.52,140.13,140.2,43284.0,132.0155,132.1095,131.7429,131.8087,43284.0
2018-11-14 15:40:00,140.18,140.43,139.97,140.29,61682.0,131.7899,132.0249,131.5924,131.8933,61682.0
2018-11-14 15:50:00,140.31,140.32,139.78,139.87,143994.0,131.9121,131.9215,131.4138,131.4984,143994.0
2018-11-15 09:30:00,139.11,139.61,138.22,138.48,37564.0,130.7839,131.254,129.9472,130.1916,37564.0
2018-11-15 09:40:00,138.49,138.59,137.89,138.12,27607.0,130.201,130.295,129.6369,129.8532,27607.0
2018-11-15 09:50:00,138.09,138.17,137.81,137.84,18221.0,129.825,129.9002,129.5617,129.5899,18221.0
2018-11-15 10:00:00,137.87,138.06,137.39,137.71,75533.0,129.6181,129.7968,129.1669,129.4677,75533.0
2018-11-15 10:10:00,137.61,137.84,137.57,137.58,20075.0,129.3737,129.5899,129.3361,129.3455,20075.0
2018-11-15 10:20:00,137.55,137.71,136.92,136.93,49097.0,129.3173,129.4677,128.725,128.7344,49097.0
2018-11-15 10:30:00,136.93,136.97,135.97,136.0,62310.0,128.7344,128.772,127.8319,127.8601,62310.0
2018-11-15 10:40:00,136.02,136.52,135.99,136.01,67381.0,127.8789,128.3489,127.8507,127.8695,67381.0
2018-11-15 10:50:00,136.09,136.64,135.98,136.4,69327.0,127.9447,128.4618,127.8413,128.2361,69327.0
2018-11-15 11:00:00,136.38,136.88,136.23,136.51,63011.0,128.2173,128.6874,128.0763,128.3395,63011.0
2018-11-15 11:10:00,136.5,136.64,136.25,136.31,43644.0,128.3301,128.4618,128.0951,128.1515,43644.0
2018-11-15 11:20:00,136.35,136.76,136.34,136.44,30683.0,128.1891,128.5746,128.1797,128.2737,30683.0
2018-11-15 11:30:00,136.48,136.9,136.44,136.49,69923.0,128.3113,128.7062,128.2737,128.3207,69923.0
2018-11-15 11:40:00,136.46,136.85,136.42,136.52,32000.0,128.2925,128.6592,128.2549,128.3489,32000.0
2018-11-15 11:50:00,136.45,136.67,136.34,136.58,69962.0,128.2831,128.49,128.1797,128.4053,69962.0
2018-11-15 12:00:00,136.59,136.87,136.37,136.44,49176.0,128.4147,128.678,128.2079,128.2737,49176.0
2018-11-15 12:10:00,136.49,136.72,136.39,136.51,26125.0,128.3207,128.537,128.2267,128.3395,26125.0
2018-11-15 12:20:00,136.51,136.64,136.4,136.55,40009.0,128.3395,128.4618,128.2361,128.3771,40009.0
2018-11-15 12:30:00,136.55,136.74,136.46,136.71,45415.0,128.3771,128.5558,128.2925,128.5276,45415.0
2018-11-15 12:40:00,136.71,136.78,136.42,136.52,40447.0,128.5276,128.5934,128.2549,128.3489,40447.0
2018-11-15 12:50:00,136.51,136.59,136.24,136.38,42934.0,128.3395,128.4147,128.0857,128.2173,42934.0
2018-11-15 13:00:00,136.39,136.59,136.28,136.36,29278.0,128.2267,128.4147,128.1233,128.1985,29278.0
2018-11-15 13:10:00,136.34,136.84,136.34,136.72,53762.0,128.1797,128.6498,128.1797,128.537,53762.0
2018-11-15 13:20:00,136.71,137.58,136.71,137.52,72498.0,128.5276,129.3455,128.5276,129.2891,72498.0
2018-11-15 13:30:00,137.49,137.86,137.48,137.51,66744.0,129.2609,129.6087,129.2515,129.2797,66744.0
2018-11-15 13:40:00,137.54,137.91,137.47,137.59,22262.0,129.3079,129.6557,129.2421,129.3549,22262.0
2018-11-15 13:50:00,137.64,137.91,137.59,137.81,39987.0,129.4019,129.6557,129.3549,129.5617,39987.0
2018-11-15 14:00:00,137.81,137.93,137.65,137.65,48871.0,129.5617,129.6745,129.4113,129.4113,48871.0
2018-11-15 14:10:00,137.64,137.92,137.48,137.49,44551.0,129.4019,129.6651,129.2515,129.2609,44551.0
2018-11-15 14:20:00,137.5,138.05,137.33,137.99,54163.0,129.2703,129.7874,129.1105,129.731,54163.0
2018-11-15 14:30:00,137.97,138.1,137.67,137.77,64007.0,129.7122,129.8344,129.4301,129.5241,64007.0
2018-11-15 14:40:00,137.76,137.88,137.49,137.58,51095.0,129.5147,129.6275,129.2609,129.3455,51095.0
2018-11-15 14:50:00,137.54,137.65,137.36,137.4,53611.0,129.3079,129.4113,129.1387,129.1763,53611.0
2018-11-15 15:00:00,137.42,137.44,136.65,137.4,33134.0,129.1951,129.2139,128.4712,129.1763,33134.0
2018-11-15 15:10:00,137.44,137.97,137.4,137.59,28644.0,129.2139,129.7122,129.1763,129.3549,28644.0
2018-11-15 15:20:00,137.57,137.65,137.29,137.43,31183.0,129.3361,129.4113,129.0729,129.2045,31183.0
2018-11-15 15:30:00,137.45,137.72,137.44,137.51,54217.0,129.2233,129.4771,129.2139,129.2797,54217.0
2018-11-15 15:40:00,137.51,137.78,137.44,137.7,67462.0,129.2797,129.5335,129.2139,129.4583,67462.0
2018-11-15 15:50:00,137.7,137.87,137.65,137.75,163628.0,129.4583,129.6181,129.4113,129.5053,163628.0
2018-11-16 09:30:00,138.16,138.79,137.97,138.29,126892.0,129.8908,130.4831,129.7122,130.013,126892.0
2018-11-16 09:40:00,138.29,138.69,138.23,138.39,35934.0,130.013,130.3891,129.9566,130.107,35934.0
2018-11-16 09:50:00,138.45,138.59,137.88,137.89,31215.0,130.1634,130.295,129.6275,129.6369,31215.0
2018-11-16 10:00:00,137.89,138.78,137.82,138.78,59954.0,129.6369,130.4737,129.5711,130.4737,59954.0
2018-11-16 10:10:00,138.76,139.22,138.64,139.0,51411.0,130.4549,130.8873,130.3421,130.6805,51411.0
2018-11-16 10:20:00,138.96,139.45,138.91,139.17,48237.0,130.6429,131.1036,130.5959,130.8403,48237.0
2018-11-16 10:30:00,139.2,139.4,139.19,139.4,42202.0,130.8685,131.0566,130.8591,131.0566,42202.0
2018-11-16 10:40:00,139.39,139.58,139.28,139.32,24233.0,131.0472,131.2258,130.9437,130.9814,24233.0
2018-11-16 10:50:00,139.3,139.3,138.9,139.03,57484.0,130.9625,130.9625,130.5865,130.7087,57484.0
2018-11-16 11:00:00,139.04,139.04,138.71,138.71,33341.0,130.7181,130.7181,130.4079,130.4079,33341.0
2018-11-16 11:10:00,138.7,139.05,138.56,138.94,30830.0,130.3985,130.7275,130.2668,130.6241,30830.0
2018-11-16 11:20:00,138.92,139.31,138.87,138.89,48998.0,130.6053,130.9719,130.5583,130.5771,48998.0
2018-11-16 11:30:00,138.92,139.14,138.74,138.89,18120.0,130.6053,130.8121,130.4361,130.5771,18120.0
2018-11-16 11:40:00,138.84,138.99,138.81,138.87,16163.0,130.5301,130.6711,130.5019,130.5583,16163.0
2018-11-16 11:50:00,138.91,138.97,138.69,138.72,21195.0,130.5959,130.6523,130.3891,130.4173,21195.0
2018-11-16 12:00:00,138.66,138.99,138.6,138.97,22082.0,130.3609,130.6711,130.3044,130.6523,22082.0
2018-11-16 12:10:00,138.94,139.01,138.62,138.88,35474.0,130.6241,130.6899,130.3232,130.5677,35474.0
2018-11-16 12:20:00,138.88,139.05,138.77,138.81,15942.0,130.5677,130.7275,130.4643,130.5019,15942.0
2018-11-16 12:30:00,138.77,139.56,138.44,139.46,28960.0,130.4643,131.207,130.154,131.113,28960.0
2018-11-16 12:40:00,139.43,140.02,139.36,139.79,29676.0,131.0848,131.6395,131.019,131.4232,29676.0
2018-11-16 12:50:00,139.79,139.79,139.17,139.2,84267.0,131.4232,131.4232,130.8403,130.8685,84267.0
2018-11-16 13:00:00,139.3,139.62,138.79,138.93,54330.0,130.9625,131.2634,130.4831,130.6147,54330.0
2018-11-16 13:10:00,138.99,139.28,138.93,139.12,19326.0,130.6711,130.9437,130.6147,130.7933,19326.0
2018-11-16 13:20:00,139.11,139.19,138.86,138.89,28438.0,130.7839,130.8591,130.5489,130.5771,28438.0
2018-11-16 13:30:00,138.93,138.95,138.79,138.86,22727.0,130.6147,130.6335,130.4831,130.5489,22727.0
2018-11-16 13:40:00,138.9,138.99,138.75,138.79,23508.0,130.5865,130.6711,130.4455,130.4831,23508.0
2018-11-16 13:50:00,138.79,139.18,138.79,139.18,23361.0,130.4831,130.8497,130.4831,130.8497,23361.0
2018-11-16 14:00:00,139.23,139.45,139.02,139.06,38523.0,130.8967,131.1036,130.6993,130.7369,38523.0
2018-11-16 14:10:00,139.06,139.18,138.88,139.09,35305.0,130.7369,130.8497,130.5677,130.7651,35305.0
2018-11-16 14:20:00,139.09,139.11,138.86,139.06,30855.0,130.7651,130.7839,130.5489,130.7369,30855.0
2018-11-16 14:30:00,139.08,139.26,138.95,139.21,49149.0,130.7557,130.9249,130.6335,130.8779,49149.0
2018-11-16 14:40:00,139.19,139.21,138.98,139.16,40342.0,130.8591,130.8779,130.6617,130.8309,40342.0
2018-11-16 14:50:00,139.13,139.53,139.12,139.46,32938.0,130.8027,131.1788,130.7933,131.113,32938.0
2018-11-16 15:00:00,139.46,139.63,139.33,139.53,35276.0,131.113,131.2728,130.9908,131.1788,35276.0
2018-11-16 15:10:00,139.54,139.85,139.53,139.82,32909.0,131.1882,131.4796,131.1788,131.4514,32909.0
2018-11-16 15:20:00,139.84,139.89,139.74,139.8,50852.0,131.4702,131.5172,131.3762,131.4326,50852.0
2018-11-16 15:30:00,139.79,140.06,139.74,140.04,43020.0,131.4232,131.6771,131.3762,131.6583,43020.0
2018-11-16 15:40:00,140.07,140.34,140.05,140.25,81701.0,131.6865,131.9403,131.6677,131.8557,81701.0
2018-11-16 15:50:00,140.27,140.32,140.05,140.29,197908.0,131.8745,131.9215,131.6677,131.8933,197908.0
2018-11-19 09:30:00,140.22,141.23,140.01,141.05,35165.0,131.8275,132.777,131.6301,132.6078,35165.0
2018-11-19 09:40:00,141.14,141.47,140.77,140.98,23434.0,132.6924,133.0027,132.3446,132.542,23434.0
2018-11-19 09:50:00,141.03,141.15,140.68,140.9,27503.0,132.589,132.7018,132.26,132.4668,27503.0
2018-11-19 10:00:00,140.97,141.04,140.48,140.57,18017.0,132.5326,132.5984,132.0719,132.1565,18017.0
2018-11-19 10:10:00,140.56,141.01,140.43,140.88,21354.0,132.1471,132.5702,132.0249,132.448,21354.0
2018-11-19 10:20:00,140.93,140.95,140.14,140.32,23300.0,132.495,132.5138,131.7523,131.9215,23300.0
2018-11-19 10:30:00,140.4,140.42,139.94,140.13,12042.0,131.9967,132.0155,131.5642,131.7429,12042.0
2018-11-19 10:40:00,140.2,140.28,139.76,139.97,15087.0,131.8087,131.8839,131.395,131.5924,15087.0
2018-11-19 10:50:00,139.89,140.3,139.83,140.12,51424.0,131.5172,131.9027,131.4608,131.7335,51424.0
2018-11-19 11:00:00,140.15,140.24,139.86,140.0,23685.0,131.7617,131.8463,131.489,131.6207,23685.0
2018-11-19 11:10:00,139.99,139.99,139.12,139.12,16318.0,131.6112,131.6112,130.7933,130.7933,16318.0
2018-11-19 11:20:00,139.13,139.59,139.08,139.36,19176.0,130.8027,131.2352,130.7557,131.019,19176.0
2018-11-19 11:30:00,139.24,139.32,138.93,138.94,19375.0,130.9061,130.9814,130.6147,130.6241,19375.0
2018-11-19 11:40:00,138.98,139.01,138.26,138.47,43541.0,130.6617,130.6899,129.9848,130.1822,43541.0
2018-11-19 11:50:00,138.44,138.78,138.39,138.57,39287.0,130.154,130.4737,130.107,130.2762,39287.0
2018-11-19 12:00:00,138.62,138.7,138.36,138.37,29302.0,130.3232,130.3985,130.0788,130.0882,29302.0
2018-11-19 12:10:00,138.37,138.69,138.36,138.6,19515.0,130.0882,130.3891,130.0788,130.3044,19515.0
2018-11-19 12:20:00,138.59,138.86,138.35,138.46,21673.0,130.295,130.5489,130.0694,130.1728,21673.0
2018-11-19 12:30:00,138.48,138.67,138.11,138.64,17047.0,130.1916,130.3703,129.8438,130.3421,17047.0
2018-11-19 12:40:00,138.69,138.8,138.32,138.47,42170.0,130.3891,130.4925,130.0412,130.1822,42170.0
2018-11-19 12:50:00,138.47,138.61,138.27,138.47,16349.0,130.1822,130.3138,129.9942,130.1822,16349.0
2018-11-19 13:00:00,138.4,138.52,138.19,138.23,12276.0,130.1164,130.2292,129.919,129.9566,12276.0
2018-11-19 13:10:00,138.19,138.4,137.91,138.22,14945.0,129.919,130.1164,129.6557,129.9472,14945.0
2018-11-19 13:20:00,138.23,138.35,137.94,137.96,15471.0,129.9566,130.0694,129.6839,129.7028,15471.0
2018-11-19 13:30:00,137.96,138.36,137.76,138.19,50963.0,129.7028,130.0788,129.5147,129.919,50963.0
2018-11-19 13:40:00,138.15,138.36,138.0,138.1,32811.0,129.8814,130.0788,129.7404,129.8344,32811.0
2018-11-19 13:50:00,138.05,138.09,137.86,137.92,14164.0,129.7874,129.825,129.6087,129.6651,14164.0
2018-11-19 14:00:00,137.92,137.92,137.5,137.57,15608.0,129.6651,129.6651,129.2703,129.3361,15608.0
2018-11-19 14:10:00,137.51,137.81,137.4,137.6,14103.0,129.2797,129.5617,129.1763,129.3643,14103.0
2018-11-19 14:20:00,137.65,137.77,137.46,137.6,12705.0,129.4113,129.5241,129.2327,129.3643,12705.0
2018-11-19 14:30:00,137.62,137.7,137.43,137.52,24226.0,129.3831,129.4583,129.2045,129.2891,24226.0
2018-11-19 14:40:00,137.47,137.57,137.19,137.19,28004.0,129.2421,129.3361,128.9788,128.9788,28004.0
2018-11-19 14:50:00,137.19,137.33,136.76,136.76,38573.0,128.9788,129.1105,128.5746,128.5746,38573.0
2018-11-19 15:00:00,136.78,136.84,136.51,136.64,60331.0,128.5934,128.6498,128.3395,128.4618,60331.0
2018-11-19 15:10:00,136.65,136.8,136.18,136.21,105960.0,128.4712,128.6122,128.0293,128.0575,105960.0
2018-11-19 15:20:00,136.22,136.24,135.82,135.91,47756.0,128.0669,128.0857,127.6908,127.7754,47756.0
2018-11-19 15:30:00,135.91,136.01,135.3,135.36,74948.0,127.7754,127.8695,127.202,127.2584,74948.0
2018-11-19 15:40:00,135.34,135.34,134.67,134.8,174369.0,127.2396,127.2396,126.6097,126.7319,174369.0
2018-11-19 15:50:00,134.8,135.08,134.57,135.08,355981.0,126.7319,126.9951,126.5157,126.9951,355981.0
2018-11-20 09:30:00,134.25,135.21,133.48,134.94,104051.0,126.2148,127.1173,125.4909,126.8635,104051.0
2018-11-20 09:40:00,135.07,135.52,134.68,134.94,26297.0,126.9857,127.4088,126.6191,126.8635,26297.0
2018-11-20 09:50:00,135.06,135.12,133.66,133.89,33382.0,126.9763,127.0327,125.6601,125.8763,33382.0
2018-11-20 10:00:00,133.81,134.55,133.76,134.49,33135.0,125.8011,126.4968,125.7541,126.4404,33135.0
2018-11-20 10:10:00,134.51,134.96,133.96,134.95,31418.0,126.4592,126.8823,125.9422,126.8729,31418.0
2018-11-20 10:20:00,135.01,135.68,135.01,135.65,53238.0,126.9293,127.5592,126.9293,127.531,53238.0
2018-11-20 10:30:00,135.65,135.67,134.96,135.43,44872.0,127.531,127.5498,126.8823,127.3242,44872.0
2018-11-20 10:40:00,135.52,135.7,135.3,135.61,25528.0,127.4088,127.578,127.202,127.4934,25528.0
2018-11-20 10:50:00,135.62,136.08,135.52,136.04,13819.0,127.5028,127.9353,127.4088,127.8977,13819.0
2018-11-20 11:00:00,136.04,136.17,135.51,135.91,15573.0,127.8977,128.0199,127.3994,127.7754,15573.0
2018-11-20 11:10:00,135.84,135.92,135.38,135.46,17978.0,127.7096,127.7848,127.2772,127.3524,17978.0
2018-11-20 11:20:00,135.45,135.58,135.35,135.5,18178.0,127.343,127.4652,127.249,127.39,18178.0
2018-11-20 11:30:00,135.46,135.79,135.27,135.78,15648.0,127.3524,127.6626,127.1738,127.6532,15648.0
2018-11-20 11:40:00,135.84,136.19,135.78,135.91,15202.0,127.7096,128.0387,127.6532,127.7754,15202.0
2018-11-20 11:50:00,135.93,136.05,135.67,135.76,11230.0,127.7943,127.9071,127.5498,127.6344,11230.0
2018-11-20 12:00:00,135.84,136.2,135.72,136.0,16668.0,127.7096,128.0481,127.5968,127.8601,16668.0
2018-11-20 12:10:00,135.92,135.94,135.69,135.83,12883.0,127.7848,127.8037,127.5686,127.7002,12883.0
2018-11-20 12:20:00,135.81,136.15,135.65,136.0,12905.0,127.6814,128.0011,127.531,127.8601,12905.0
2018-11-20 12:30:00,135.97,136.09,135.81,135.82,9921.0,127.8319,127.9447,127.6814,127.6908,9921.0
2018-11-20 12:40:00,135.81,135.91,135.59,135.67,12692.0,127.6814,127.7754,127.4746,127.5498,12692.0
2018-11-20 12:50:00,135.64,135.66,135.26,135.27,15906.0,127.5216,127.5404,127.1644,127.1738,15906.0
2018-11-20 13:00:00,135.25,135.25,134.96,135.12,20752.0,127.155,127.155,126.8823,127.0327,20752.0
2018-11-20 13:10:00,135.08,135.1,134.88,134.93,10808.0,126.9951,127.0139,126.8071,126.8541,10808.0
2018-11-20 13:20:00,134.91,134.95,134.64,134.69,11619.0,126.8353,126.8729,126.5815,126.6285,11619.0
2018-11-20 13:30:00,134.68,134.78,134.57,134.72,8194.0,126.6191,126.7131,126.5157,126.6567,8194.0
2018-11-20 13:40:00,134.69,135.02,134.67,134.93,20667.0,126.6285,126.9387,126.6097,126.8541,20667.0
2018-11-20 13:50:00,134.94,135.06,134.88,134.89,14301.0,126.8635,126.9763,126.8071,126.8165,14301.0
2018-11-20 14:00:00,134.88,134.98,134.55,134.55,14601.0,126.8071,126.9011,126.4968,126.4968,14601.0
2018-11-20 14:10:00,134.57,135.07,134.57,135.03,15200.0,126.5157,126.9857,126.5157,126.9481,15200.0
2018-11-20 14:20:00,135.0,135.06,134.69,134.87,17130.0,126.9199,126.9763,126.6285,126.7977,17130.0
2018-11-20 14:30:00,134.85,135.32,134.76,135.11,11409.0,126.7789,127.2208,126.6943,127.0233,11409.0
2018-11-20 14:40:00,135.07,135.12,134.65,134.79,10520.0,126.9857,127.0327,126.5909,126.7225,10520.0
2018-11-20 14:50:00,134.81,134.99,134.67,134.82,12355.0,126.7413,126.9105,126.6097,126.7507,12355.0
2018-11-20 15:00:00,134.76,135.04,134.31,134.63,15886.0,126.6943,126.9575,126.2712,126.5721,15886.0
2018-11-20 15:10:00,134.64,135.08,134.54,134.79,30729.0,126.5815,126.9951,126.4874,126.7225,30729.0
2018-11-20 15:20:00,134.78,135.17,134.7,135.1,17679.0,126.7131,127.0797,126.6379,127.0139,17679.0
2018-11-20 15:30:00,135.09,135.15,134.88,135.11,23196.0,127.0045,127.0609,126.8071,127.0233,23196.0
2018-11-20 15:40:00,135.1,135.1,134.64,134.72,33719.0,127.0139,127.0139,126.5815,126.6567,33719.0
2018-11-20 15:50:00,134.73,135.2,134.44,135.09,139438.0,126.6661,127.1079,126.3934,127.0045,139438.0
2018-11-21 09:30:00,136.11,136.47,135.22,135.77,25863.0,127.9635,128.3019,127.1267,127.6438,25863.0
2018-11-21 09:40:00,135.84,135.92,135.53,135.68,7233.0,127.7096,127.7848,127.4182,127.5592,7233.0
2018-11-21 09:50:00,135.64,135.92,135.24,135.9,16199.0,127.5216,127.7848,127.1455,127.766,16199.0
2018-11-21 10:00:00,135.9,136.02,135.58,135.63,13662.0,127.766,127.8789,127.4652,127.5122,13662.0
2018-11-21 10:10:00,135.56,135.75,135.56,135.7,10101.0,127.4464,127.625,127.4464,127.578,10101.0
2018-11-21 10:20:00,135.69,135.86,135.54,135.73,18005.0,127.5686,127.7284,127.4276,127.6062,18005.0
2018-11-21 10:30:00,135.69,135.7,135.32,135.42,9524.0,127.5686,127.578,127.2208,127.3148,9524.0
2018-11-21 10:40:00,135.37,135.4,134.81,134.92,12005.0,127.2678,127.296,126.7413,126.8447,12005.0
2018-11-21 10:50:00,134.96,135.11,134.95,135.07,13275.0,126.8823,127.0233,126.8729,126.9857,13275.0
2018-11-21 11:00:00,135.02,135.03,134.86,135.0,10395.0,126.9387,126.9481,126.7883,126.9199,10395.0
2018-11-21 11:10:00,135.0,135.58,135.0,135.33,16147.0,126.9199,127.4652,126.9199,127.2302,16147.0
2018-11-21 11:20:00,135.31,135.38,135.24,135.34,16241.0,127.2114,127.2772,127.1455,127.2396,16241.0
2018-11-21 11:30:00,135.33,135.36,135.07,135.1,14567.0,127.2302,127.2584,126.9857,127.0139,14567.0
2018-11-21 11:40:00,135.07,135.22,134.96,134.98,18089.0,126.9857,127.1267,126.8823,126.9011,18089.0
2018-11-21 11:50:00,134.95,135.11,134.71,134.71,14128.0,126.8729,127.0233,126.6473,126.6473,14128.0
2018-11-21 12:00:00,134.75,134.85,134.64,134.84,6509.0,126.6849,126.7789,126.5815,126.7695,6509.0
2018-11-21 12:10:00,134.82,135.02,134.81,134.95,10909.0,126.7507,126.9387,126.7413,126.8729,10909.0
2018-11-21 12:20:00,134.93,135.14,134.89,135.12,5315.0,126.8541,127.0515,126.8165,127.0327,5315.0
2018-11-21 12:30:00,135.11,135.31,135.07,135.31,5550.0,127.0233,127.2114,126.9857,127.2114,5550.0
2018-11-21 12:40:00,135.45,135.72,135.42,135.67,11862.0,127.343,127.5968,127.3148,127.5498,11862.0
2018-11-21 12:50:00,135.69,135.91,135.63,135.86,6703.0,127.5686,127.7754,127.5122,127.7284,6703.0
2018-11-21 13:00:00,135.86,136.11,135.79,135.95,10300.0,127.7284,127.9635,127.6626,127.8131,10300.0
2018-11-21 13:10:00,135.93,136.02,135.83,135.99,8366.0,127.7943,127.8789,127.7002,127.8507,8366.0
2018-11-21 13:20:00,136.0,136.01,135.89,136.0,7087.0,127.8601,127.8695,127.7566,127.8601,7087.0
2018-11-21 13:30:00,136.0,136.02,135.85,135.85,11497.0,127.8601,127.8789,127.719,127.719,11497.0
2018-11-21 13:40:00,135.84,136.02,135.84,135.98,6081.0,127.7096,127.8789,127.7096,127.8413,6081.0
2018-11-21 13:50:00,135.98,135.98,135.74,135.74,8567.0,127.8413,127.8413,127.6156,127.6156,8567.0
2018-11-21 14:00:00,135.71,135.71,135.59,135.6,6876.0,127.5874,127.5874,127.4746,127.484,6876.0
2018-11-21 14:10:00,135.6,135.77,135.57,135.6,6430.0,127.484,127.6438,127.4558,127.484,6430.0
2018-11-21 14:20:00,135.6,135.67,135.54,135.58,7644.0,127.484,127.5498,127.4276,127.4652,7644.0
2018-11-21 14:30:00,135.63,135.67,135.45,135.45,8433.0,127.5122,127.5498,127.343,127.343,8433.0
2018-11-21 14:40:00,135.46,135.55,135.42,135.47,10827.0,127.3524,127.437,127.3148,127.3618,10827.0
2018-11-21 14:50:00,135.47,135.55,135.3,135.37,10718.0,127.3618,127.437,127.202,127.2678,10718.0
2018-11-21 15:00:00,135.39,135.53,135.36,135.52,35819.0,127.2866,127.4182,127.2584,127.4088,35819.0
2018-11-21 15:10:00,135.54,135.55,135.23,135.23,12629.0,127.4276,127.437,127.1361,127.1361,12629.0
2018-11-21 15:20:00,135.22,135.29,135.13,135.24,13753.0,127.1267,127.1926,127.0421,127.1455,13753.0
2018-11-21 15:30:00,135.22,135.22,134.89,135.01,23562.0,127.1267,127.1267,126.8165,126.9293,23562.0
2018-11-21 15:40:00,134.96,135.03,134.7,134.9,42562.0,126.8823,126.9481,126.6379,126.8259,42562.0
2018-11-21 15:50:00,134.92,134.96,134.55,134.74,149671.0,126.8447,126.8823,126.4968,126.6755,149671.0
2018-11-23 09:30:00,134.11,134.62,133.81,134.62,22469.0,126.0832,126.5627,125.8011,126.5627,22469.0
2018-11-23 09:40:00,134.89,135.25,134.82,134.89,11488.0,126.8165,127.155,126.7507,126.8165,11488.0
2018-11-23 09:50:00,134.87,135.15,134.8,135.13,11311.0,126.7977,127.0609,126.7319,127.0421,11311.0
2018-11-23 10:00:00,135.15,135.26,134.87,135.25,12510.0,127.0609,127.1644,126.7977,127.155,12510.0
2018-11-23 10:10:00,135.3,135.54,134.97,135.18,8567.0,127.202,127.4276,126.8917,127.0891,8567.0
2018-11-23 10:20:00,135.17,136.03,134.99,136.0,11324.0,127.0797,127.8883,126.9105,127.8601,11324.0
2018-11-23 10:30:00,136.0,136.1,135.59,135.85,15398.0,127.8601,127.9541,127.4746,127.719,15398.0
2018-11-23 10:40:00,135.84,136.09,135.78,135.93,12963.0,127.7096,127.9447,127.6532,127.7943,12963.0
2018-11-23 10:50:00,136.01,136.1,135.85,136.08,17004.0,127.8695,127.9541,127.719,127.9353,17004.0
2018-11-23 11:00:00,136.1,136.27,136.05,136.26,15362.0,127.9541,128.1139,127.9071,128.1045,15362.0
2018-11-23 11:10:00,136.29,136.47,136.15,136.37,14452.0,128.1327,128.3019,128.0011,128.2079,14452.0
2018-11-23 11:20:00,136.42,136.46,136.25,136.26,13798.0,128.2549,128.2925,128.0951,128.1045,13798.0
2018-11-23 11:30:00,136.3,136.34,136.02,136.11,11055.0,128.1421,128.1797,127.8789,127.9635,11055.0
2018-11-23 11:40:00,136.09,136.1,135.37,135.42,16424.0,127.9447,127.9541,127.2678,127.3148,16424.0
2018-11-23 11:50:00,135.42,135.45,134.68,134.7,18551.0,127.3148,127.343,126.6191,126.6379,18551.0
2018-11-23 12:00:00,134.65,135.01,134.59,134.84,23326.0,126.5909,126.9293,126.5345,126.7695,23326.0
2018-11-23 12:10:00,134.88,135.16,134.87,135.16,11068.0,126.8071,127.0703,126.7977,127.0703,11068.0
2018-11-23 12:20:00,135.18,135.33,135.05,135.07,13437.0,127.0891,127.2302,126.9669,126.9857,13437.0
2018-11-23 12:30:00,135.02,135.32,134.97,135.29,15762.0,126.9387,127.2208,126.8917,127.1926,15762.0
2018-11-23 12:40:00,135.32,135.58,135.24,135.58,17763.0,127.2208,127.4652,127.1455,127.4652,17763.0
2018-11-23 12:50:00,135.53,135.53,134.9,135.0,46983.0,127.4182,127.4182,126.8259,126.9199,46983.0
2018-11-26 09:30:00,135.74,136.86,135.74,136.86,52237.0,127.6156,128.6686,127.6156,128.6686,52237.0
2018-11-26 09:40:00,136.83,137.31,135.76,135.99,34352.0,128.6404,129.0917,127.6344,127.8507,34352.0
2018-11-26 09:50:00,136.05,136.69,135.97,136.69,22329.0,127.9071,128.5088,127.8319,128.5088,22329.0
2018-11-26 10:00:00,136.69,137.32,136.63,137.08,27590.0,128.5088,129.1011,128.4524,128.8754,27590.0
2018-11-26 10:10:00,137.04,137.1,136.87,136.87,17303.0,128.8378,128.8942,128.678,128.678,17303.0
2018-11-26 10:20:00,136.88,136.89,136.49,136.59,12420.0,128.6874,128.6968,128.3207,128.4147,12420.0
2018-11-26 10:30:00,136.63,136.65,135.98,135.98,20012.0,128.4524,128.4712,127.8413,127.8413,20012.0
2018-11-26 10:40:00,135.91,135.94,135.57,135.86,24909.0,127.7754,127.8037,127.4558,127.7284,24909.0
2018-11-26 10:50:00,135.86,135.99,135.74,135.75,14374.0,127.7284,127.8507,127.6156,127.625,14374.0
2018-11-26 11:00:00,135.71,135.76,135.3,135.58,19841.0,127.5874,127.6344,127.202,127.4652,19841.0
2018-11-26 11:10:00,135.58,135.94,135.44,135.93,14907.0,127.4652,127.8037,127.3336,127.7943,14907.0
2018-11-26 11:20:00,135.95,136.01,135.63,135.69,12881.0,127.8131,127.8695,127.5122,127.5686,12881.0
2018-11-26 11:30:00,135.72,135.72,135.17,135.37,14321.0,127.5968,127.5968,127.0797,127.2678,14321.0
2018-11-26 11:40:00,135.37,135.42,135.18,135.19,8902.0,127.2678,127.3148,127.0891,127.0985,8902.0
2018-11-26 11:50:00,135.21,135.63,135.14,135.57,13496.0,127.1173,127.5122,127.0515,127.4558,13496.0
2018-11-26 12:00:00,135.57,135.81,135.56,135.63,16716.0,127.4558,127.6814,127.4464,127.5122,16716.0
2018-11-26 12:10:00,135.68,135.73,135.31,135.37,13504.0,127.5592,127.6062,127.2114,127.2678,13504.0
2018-11-26 12:20:00,135.36,135.44,135.22,135.3,9668.0,127.2584,127.3336,127.1267,127.202,9668.0
2018-11-26 12:30:00,135.33,135.35,134.99,135.12,16745.0,127.2302,127.249,126.9105,127.0327,16745.0
2018-11-26 12:40:00,135.15,135.47,135.04,135.34,15369.0,127.0609,127.3618,126.9575,127.2396,15369.0
2018-11-26 12:50:00,135.34,135.56,135.29,135.53,11147.0,127.2396,127.4464,127.1926,127.4182,11147.0
2018-11-26 13:00:00,135.5,135.71,135.3,135.62,9749.0,127.39,127.5874,127.202,127.5028,9749.0
2018-11-26 13:10:00,135.66,135.87,135.59,135.87,12278.0,127.5404,127.7378,127.4746,127.7378,12278.0
2018-11-26 13:20:00,135.84,135.94,135.75,135.85,10440.0,127.7096,127.8037,127.625,127.719,10440.0
2018-11-26 13:30:00,135.87,135.91,135.72,135.75,9808.0,127.7378,127.7754,127.5968,127.625,9808.0
2018-11-26 13:40:00,135.8,135.9,135.66,135.81,9579.0,127.672,127.766,127.5404,127.6814,9579.0
2018-11-26 13:50:00,135.78,135.81,135.58,135.58,13596.0,127.6532,127.6814,127.4652,127.4652,13596.0
2018-11-26 14:00:00,135.55,135.84,135.48,135.8,38232.0,127.437,127.7096,127.3712,127.672,38232.0
2018-11-26 14:10:00,135.81,135.91,135.7,135.88,25013.0,127.6814,127.7754,127.578,127.7472,25013.0
2018-11-26 14:20:00,135.89,136.14,135.88,136.04,19803.0,127.7566,127.9917,127.7472,127.8977,19803.0
2018-11-26 14:30:00,136.04,136.36,136.03,136.12,31444.0,127.8977,128.1985,127.8883,127.9729,31444.0
2018-11-26 14:40:00,136.06,136.06,135.87,135.89,17985.0,127.9165,127.9165,127.7378,127.7566,17985.0
2018-11-26 14:50:00,135.9,135.97,135.84,135.96,22035.0,127.766,127.8319,127.7096,127.8225,22035.0
2018-11-26 15:00:00,136.01,136.09,135.84,135.84,26416.0,127.8695,127.9447,127.7096,127.7096,26416.0
2018-11-26 15:10:00,135.85,135.85,135.65,135.69,18500.0,127.719,127.719,127.531,127.5686,18500.0
2018-11-26 15:20:00,135.67,135.71,135.6,135.66,19523.0,127.5498,127.5874,127.484,127.5404,19523.0
2018-11-26 15:30:00,135.66,135.89,135.62,135.76,42914.0,127.5404,127.7566,127.5028,127.6344,42914.0
2018-11-26 15:40:00,135.76,135.79,135.63,135.69,63846.0,127.6344,127.6626,127.5122,127.5686,63846.0
2018-11-26 15:50:00,135.69,135.79,135.49,135.53,152991.0,127.5686,127.6626,127.3806,127.4182,152991.0
2018-11-27 09:30:00,134.99,135.87,134.99,135.23,32912.0,126.9105,127.7378,126.9105,127.1361,32912.0
2018-11-27 09:40:00,135.29,136.07,135.09,135.97,29229.0,127.1926,127.9259,127.0045,127.8319,29229.0
2018-11-27 09:50:00,135.96,135.99,135.53,135.88,30823.0,127.8225,127.8507,127.4182,127.7472,30823.0
2018-11-27 10:00:00,135.94,135.94,134.73,135.38,47849.0,127.8037,127.8037,126.6661,127.2772,47849.0
2018-11-27 10:10:00,135.42,135.57,135.19,135.27,53429.0,127.3148,127.4558,127.0985,127.1738,53429.0
2018-11-27 10:20:00,135.24,135.29,134.79,134.94,17403.0,127.1455,127.1926,126.7225,126.8635,17403.0
2018-11-27 10:30:00,134.92,135.22,134.91,135.1,19908.0,126.8447,127.1267,126.8353,127.0139,19908.0
2018-11-27 10:40:00,135.13,135.34,135.05,135.25,15062.0,127.0421,127.2396,126.9669,127.155,15062.0
2018-11-27 10:50:00,135.26,135.53,135.22,135.34,70997.0,127.1644,127.4182,127.1267,127.2396,70997.0
2018-11-27 11:00:00,135.36,135.77,135.33,135.71,37828.0,127.2584,127.6438,127.2302,127.5874,37828.0
2018-11-27 11:10:00,135.72,135.94,135.3,135.54,58372.0,127.5968,127.8037,127.202,127.4276,58372.0
2018-11-27 11:20:00,135.58,136.18,135.58,136.18,8931.0,127.4652,128.0293,127.4652,128.0293,8931.0
2018-11-27 11:30:00,136.25,136.88,136.25,136.87,16137.0,128.0951,128.6874,128.0951,128.678,16137.0
2018-11-27 11:40:00,136.84,136.84,136.4,136.61,21509.0,128.6498,128.6498,128.2361,128.4336,21509.0
2018-11-27 11:50:00,136.65,136.8,136.55,136.74,22797.0,128.4712,128.6122,128.3771,128.5558,22797.0
2018-11-27 12:00:00,136.74,136.77,136.42,136.66,33381.0,128.5558,128.584,128.2549,128.4806,33381.0
2018-11-27 12:10:00,136.63,136.73,136.46,136.73,16409.0,128.4524,128.5464,128.2925,128.5464,16409.0
2018-11-27 12:20:00,136.72,137.01,136.52,136.52,17674.0,128.537,128.8096,128.3489,128.3489,17674.0
2018-11-27 12:30:00,136.56,137.09,136.5,137.09,26083.0,128.3865,128.8848,128.3301,128.8848,26083.0
2018-11-27 12:40:00,137.13,137.26,136.57,136.62,30512.0,128.9224,129.0446,128.3959,128.443,30512.0
2018-11-27 12:50:00,136.58,136.62,136.38,136.42,23107.0,128.4053,128.443,128.2173,128.2549,23107.0
2018-11-27 13:00:00,136.45,136.56,136.32,136.5,16129.0,128.2831,128.3865,128.1609,128.3301,16129.0
2018-11-27 13:10:00,136.56,136.87,136.44,136.48,30751.0,128.3865,128.678,128.2737,128.3113,30751.0
2018-11-27 13:20:00,136.51,136.99,136.51,136.94,18096.0,128.3395,128.7908,128.3395,128.7438,18096.0
2018-11-27 13:30:00,136.95,137.16,136.95,137.08,20325.0,128.7532,128.9506,128.7532,128.8754,20325.0
2018-11-27 13:40:00,137.08,137.13,136.91,136.97,12072.0,128.8754,128.9224,128.7156,128.772,12072.0
2018-11-27 13:50:00,137.0,137.15,136.98,137.13,18117.0,128.8002,128.9412,128.7814,128.9224,18117.0
2018-11-27 14:00:00,137.1,137.38,136.95,137.26,20281.0,128.8942,129.1575,128.7532,129.0446,20281.0
2018-11-27 14:10:00,137.31,137.45,137.21,137.44,18161.0,129.0917,129.2233,128.9976,129.2139,18161.0
2018-11-27 14:20:00,137.42,137.78,137.41,137.78,19778.0,129.1951,129.5335,129.1857,129.5335,19778.0
2018-11-27 14:30:00,137.79,137.97,137.71,137.71,18572.0,129.5429,129.7122,129.4677,129.4677,18572.0
2018-11-27 14:40:00,137.74,137.86,137.6,137.86,20517.0,129.4959,129.6087,129.3643,129.6087,20517.0
2018-11-27 14:50:00,137.9,137.91,137.76,137.79,18203.0,129.6463,129.6557,129.5147,129.5429,18203.0
2018-11-27 15:00:00,137.78,138.08,137.76,137.86,21721.0,129.5335,129.8156,129.5147,129.6087,21721.0
2018-11-27 15:10:00,137.87,137.98,137.85,137.88,22833.0,129.6181,129.7216,129.5993,129.6275,22833.0
2018-11-27 15:20:00,137.91,138.22,137.91,138.16,26419.0,129.6557,129.9472,129.6557,129.8908,26419.0
2018-11-27 15:30:00,138.17,138.24,138.01,138.13,41267.0,129.9002,129.966,129.7498,129.8626,41267.0
2018-11-27 15:40:00,138.18,138.47,138.18,138.45,70844.0,129.9096,130.1822,129.9096,130.1634,70844.0
2018-11-27 15:50:00,138.47,138.47,138.05,138.07,169632.0,130.1822,130.1822,129.7874,129.8062,169632.0
2018-11-28 09:30:00,139.02,140.26,139.02,139.5,72948.0,130.6993,131.8651,130.6993,131.1506,72948.0
2018-11-28 09:40:00,139.52,139.86,138.99,139.67,43860.0,131.1694,131.489,130.6711,131.3104,43860.0
2018-11-28 09:50:00,139.86,141.05,139.86,141.05,29175.0,131.489,132.6078,131.489,132.6078,29175.0
2018-11-28 10:00:00,141.05,141.24,140.56,140.69,37278.0,132.6078,132.7864,132.1471,132.2694,37278.0
2018-11-28 10:10:00,140.64,140.64,139.96,139.99,23501.0,132.2223,132.2223,131.583,131.6112,23501.0
2018-11-28 10:20:00,139.97,140.9,139.88,140.68,22979.0,131.5924,132.4668,131.5078,132.26,22979.0
2018-11-28 10:30:00,140.73,141.01,140.57,140.88,19199.0,132.307,132.5702,132.1565,132.448,19199.0
2018-11-28 10:40:00,140.84,141.24,140.8,141.17,15201.0,132.4104,132.7864,132.3728,132.7206,15201.0
2018-11-28 10:50:00,141.17,141.44,141.06,141.17,19189.0,132.7206,132.9745,132.6172,132.7206,19189.0
2018-11-28 11:00:00,141.15,141.37,140.97,141.32,27419.0,132.7018,132.9087,132.5326,132.8616,27419.0
2018-11-28 11:10:00,141.26,141.26,140.99,141.09,15359.0,132.8052,132.8052,132.5514,132.6454,15359.0
2018-11-28 11:20:00,141.03,141.51,141.03,141.51,14869.0,132.589,133.0403,132.589,133.0403,14869.0
2018-11-28 11:30:00,141.48,141.48,141.21,141.29,21742.0,133.0121,133.0121,132.7582,132.8334,21742.0
2018-11-28 11:40:00,141.3,141.51,141.13,141.49,20228.0,132.8428,133.0403,132.683,133.0215,20228.0
2018-11-28 11:50:00,141.45,141.79,141.16,141.31,46863.0,132.9839,133.3035,132.7112,132.8522,46863.0
2018-11-28 12:00:00,141.38,142.22,141.37,141.83,36682.0,132.9181,133.7078,132.9087,133.3411,36682.0
2018-11-28 12:10:00,141.81,141.87,141.46,141.73,19186.0,133.3223,133.3787,132.9933,133.2471,19186.0
2018-11-28 12:20:00,141.73,142.05,141.57,141.93,35403.0,133.2471,133.548,133.0967,133.4351,35403.0
2018-11-28 12:30:00,141.94,142.0,141.65,141.96,19791.0,133.4445,133.5009,133.1719,133.4633,19791.0
2018-11-28 12:40:00,141.95,142.49,141.75,142.23,60961.0,133.4539,133.9616,133.2659,133.7172,60961.0
2018-11-28 12:50:00,142.16,142.92,142.16,142.67,29145.0,133.6514,134.3659,133.6514,134.1308,29145.0
2018-11-28 13:00:00,142.74,142.83,142.54,142.66,22102.0,134.1967,134.2813,134.0086,134.1214,22102.0
2018-11-28 13:10:00,142.67,143.16,142.64,143.12,34400.0,134.1308,134.5915,134.1026,134.5539,34400.0
2018-11-28 13:20:00,143.11,143.5,143.08,143.47,18479.0,134.5445,134.9112,134.5163,134.883,18479.0
2018-11-28 13:30:00,143.46,143.67,143.37,143.67,17854.0,134.8736,135.071,134.7889,135.071,17854.0
2018-11-28 13:40:00,143.65,143.94,143.52,143.74,14582.0,135.0522,135.3248,134.93,135.1368,14582.0
2018-11-28 13:50:00,143.76,143.83,143.5,143.53,16262.0,135.1556,135.2214,134.9112,134.9394,16262.0
2018-11-28 14:00:00,143.59,143.81,143.37,143.64,25338.0,134.9958,135.2026,134.7889,135.0428,25338.0
2018-11-28 14:10:00,143.63,143.67,143.33,143.52,29709.0,135.0334,135.071,134.7513,134.93,29709.0
2018-11-28 14:20:00,143.48,143.48,143.07,143.12,21201.0,134.8924,134.8924,134.5069,134.5539,21201.0
2018-11-28 14:30:00,143.1,143.36,143.05,143.1,32100.0,134.5351,134.7795,134.4881,134.5351,32100.0
2018-11-28 14:40:00,143.14,143.34,143.02,143.08,15150.0,134.5727,134.7607,134.4599,134.5163,15150.0
2018-11-28 14:50:00,143.07,143.19,142.98,143.14,27413.0,134.5069,134.6197,134.4223,134.5727,27413.0
2018-11-28 15:00:00,143.1,143.34,143.02,143.24,64812.0,134.5351,134.7607,134.4599,134.6667,64812.0
2018-11-28 15:10:00,143.25,143.45,143.22,143.39,26095.0,134.6761,134.8642,134.6479,134.8078,26095.0
2018-11-28 15:20:00,143.4,143.63,143.37,143.56,31272.0,134.8172,135.0334,134.7889,134.9676,31272.0
2018-11-28 15:30:00,143.53,143.8,143.44,143.75,35824.0,134.9394,135.1932,134.8548,135.1462,35824.0
2018-11-28 15:40:00,143.75,144.2,143.73,144.18,88352.0,135.1462,135.5693,135.1274,135.5505,88352.0
2018-11-28 15:50:00,144.2,144.42,144.09,144.35,223492.0,135.5693,135.7761,135.4659,135.7103,223492.0
2018-11-29 09:30:00,143.52,144.1,142.86,143.75,42177.0,134.93,135.4753,134.3095,135.1462,42177.0
2018-11-29 09:40:00,143.84,143.97,143.21,143.47,20773.0,135.2308,135.353,134.6385,134.883,20773.0
2018-11-29 09:50:00,143.46,144.38,143.45,144.02,37753.0,134.8736,135.7385,134.8642,135.4,37753.0
2018-11-29 10:00:00,144.11,144.19,143.74,144.02,33156.0,135.4847,135.5599,135.1368,135.4,33156.0
2018-11-29 10:10:00,144.05,144.27,143.94,144.1,57997.0,135.4282,135.6351,135.3248,135.4753,57997.0
2018-11-29 10:20:00,144.13,144.17,143.8,143.97,18483.0,135.5035,135.5411,135.1932,135.353,18483.0
2018-11-29 10:30:00,144.0,144.36,143.82,143.88,33373.0,135.3812,135.7197,135.212,135.2684,33373.0
2018-11-29 10:40:00,143.9,143.9,143.42,143.8,26000.0,135.2872,135.2872,134.836,135.1932,26000.0
2018-11-29 10:50:00,143.8,144.19,143.8,144.19,15434.0,135.1932,135.5599,135.1932,135.5599,15434.0
2018-11-29 11:00:00,144.16,144.16,143.88,143.92,23538.0,135.5317,135.5317,135.2684,135.306,23538.0
2018-11-29 11:10:00,143.86,144.04,143.72,143.72,8780.0,135.2496,135.4188,135.118,135.118,8780.0
2018-11-29 11:20:00,143.75,143.98,143.58,143.94,24308.0,135.1462,135.3624,134.9864,135.3248,24308.0
2018-11-29 11:30:00,143.96,144.22,143.86,144.18,48246.0,135.3436,135.5881,135.2496,135.5505,48246.0
2018-11-29 11:40:00,144.19,144.8,144.19,144.74,37036.0,135.5599,136.1334,135.5599,136.077,37036.0
2018-11-29 11:50:00,144.72,145.13,144.66,145.01,39520.0,136.0581,136.4436,136.0017,136.3308,39520.0
2018-11-29 12:00:00,144.97,145.02,144.42,144.62,19101.0,136.2932,136.3402,135.7761,135.9641,19101.0
2018-11-29 12:10:00,144.62,144.79,144.51,144.7,15891.0,135.9641,136.124,135.8607,136.0393,15891.0
2018-11-29 12:20:00,144.67,144.97,144.58,144.93,11222.0,136.0111,136.2932,135.9265,136.2556,11222.0
2018-11-29 12:30:00,144.96,145.07,144.9,145.05,23703.0,136.2838,136.3872,136.2274,136.3684,23703.0
2018-11-29 12:40:00,145.08,145.22,144.93,145.05,33973.0,136.3966,136.5282,136.2556,136.3684,33973.0
2018-11-29 12:50:00,145.06,145.17,144.98,145.03,29923.0,136.3778,136.4812,136.3026,136.3496,29923.0
2018-11-29 13:00:00,145.06,145.06,144.74,144.74,15868.0,136.3778,136.3778,136.077,136.077,15868.0
2018-11-29 13:10:00,144.75,144.79,144.44,144.67,17596.0,136.0864,136.124,135.7949,136.0111,17596.0
2018-11-29 13:20:00,144.71,144.96,144.7,144.9,14148.0,136.0487,136.2838,136.0393,136.2274,14148.0
2018-11-29 13:30:00,144.92,145.04,144.78,144.91,18258.0,136.2462,136.359,136.1146,136.2368,18258.0
2018-11-29 13:40:00,144.9,145.27,144.84,145.27,17632.0,136.2274,136.5752,136.171,136.5752,17632.0
2018-11-29 13:50:00,145.3,145.3,145.06,145.09,12779.0,136.6034,136.6034,136.3778,136.406,12779.0
2018-11-29 14:00:00,145.04,145.1,144.85,145.06,22643.0,136.359,136.4154,136.1804,136.3778,22643.0
2018-11-29 14:10:00,145.1,145.3,144.95,145.27,29435.0,136.4154,136.6034,136.2744,136.5752,29435.0
2018-11-29 14:20:00,145.26,145.46,145.22,145.42,28476.0,136.5658,136.7539,136.5282,136.7163,28476.0
2018-11-29 14:30:00,145.41,145.53,145.29,145.34,24450.0,136.7068,136.8197,136.594,136.641,24450.0
2018-11-29 14:40:00,145.34,145.43,145.29,145.43,22897.0,136.641,136.7257,136.594,136.7257,22897.0
2018-11-29 14:50:00,145.4,145.69,145.4,145.69,25623.0,136.6974,136.9701,136.6974,136.9701,25623.0
2018-11-29 15:00:00,145.71,145.74,145.51,145.64,46776.0,136.9889,137.0171,136.8009,136.9231,46776.0
2018-11-29 15:10:00,145.64,145.65,145.25,145.41,38498.0,136.9231,136.9325,136.5564,136.7068,38498.0
2018-11-29 15:20:00,145.4,145.53,145.33,145.52,26601.0,136.6974,136.8197,136.6316,136.8103,26601.0
2018-11-29 15:30:00,145.51,145.54,145.38,145.38,36767.0,136.8009,136.8291,136.6786,136.6786,36767.0
2018-11-29 15:40:00,145.42,145.46,145.0,145.02,56180.0,136.7163,136.7539,136.3214,136.3402,56180.0
2018-11-29 15:50:00,145.01,145.03,144.48,144.5,160888.0,136.3308,136.3496,135.8325,135.8513,160888.0
2018-11-30 09:30:00,144.23,144.79,143.93,144.6,34624.0,135.9271,136.4548,135.6443,136.2758,34624.0
2018-11-30 09:40:00,144.63,144.96,144.35,144.39,22155.0,136.304,136.6151,136.0402,136.0779,22155.0
2018-11-30 09:50:00,144.42,144.69,144.24,144.63,18751.0,136.1061,136.3606,135.9365,136.304,18751.0
2018-11-30 10:00:00,144.66,144.79,144.4,144.43,24196.0,136.3323,136.4548,136.0873,136.1156,24196.0
2018-11-30 10:10:00,144.45,144.45,143.98,143.98,55025.0,136.1344,136.1344,135.6915,135.6915,55025.0
2018-11-30 10:20:00,143.97,144.0,143.78,143.83,14988.0,135.682,135.7103,135.503,135.5501,14988.0
2018-11-30 10:30:00,143.85,144.3,143.84,144.3,25621.0,135.569,135.993,135.5595,135.993,25621.0
2018-11-30 10:40:00,144.3,144.4,144.15,144.34,17077.0,135.993,136.0873,135.8517,136.0307,17077.0
2018-11-30 10:50:00,144.33,144.33,143.93,143.95,8920.0,136.0213,136.0213,135.6443,135.6632,8920.0
2018-11-30 11:00:00,143.89,143.96,143.69,143.69,14726.0,135.6066,135.6726,135.4182,135.4182,14726.0
2018-11-30 11:10:00,143.78,143.85,143.49,143.58,7876.0,135.503,135.569,135.2297,135.3145,7876.0
2018-11-30 11:20:00,143.63,143.77,143.45,143.5,12611.0,135.3616,135.4936,135.192,135.2391,12611.0
2018-11-30 11:30:00,143.49,143.49,143.04,143.21,20073.0,135.2297,135.2297,134.8056,134.9658,20073.0
2018-11-30 11:40:00,143.24,143.41,143.23,143.32,8619.0,134.9941,135.1543,134.9846,135.0695,8619.0
2018-11-30 11:50:00,143.32,143.35,143.13,143.13,12410.0,135.0695,135.0977,134.8904,134.8904,12410.0
2018-11-30 12:00:00,143.08,143.13,142.93,143.0,12573.0,134.8433,134.8904,134.7019,134.7679,12573.0
2018-11-30 12:10:00,143.03,143.13,142.96,143.09,13918.0,134.7962,134.8904,134.7302,134.8527,13918.0
2018-11-30 12:20:00,143.09,143.17,143.05,143.08,8772.0,134.8527,134.9281,134.815,134.8433,8772.0
2018-11-30 12:30:00,143.06,143.12,142.93,142.96,7344.0,134.8244,134.881,134.7019,134.7302,7344.0
2018-11-30 12:40:00,142.94,143.02,142.82,142.95,14893.0,134.7113,134.7867,134.5982,134.7208,14893.0
2018-11-30 12:50:00,142.98,142.99,142.89,142.96,6664.0,134.749,134.7585,134.6642,134.7302,6664.0
2018-11-30 13:00:00,142.95,143.13,142.92,142.98,11250.0,134.7208,134.8904,134.6925,134.749,11250.0
2018-11-30 13:10:00,142.98,143.17,142.92,143.15,10794.0,134.749,134.9281,134.6925,134.9092,10794.0
2018-11-30 13:20:00,143.17,143.3,143.1,143.28,7430.0,134.9281,135.0506,134.8621,135.0318,7430.0
2018-11-30 13:30:00,143.28,143.5,143.25,143.5,13264.0,135.0318,135.2391,135.0035,135.2391,13264.0
2018-11-30 13:40:00,143.49,143.54,143.41,143.53,8695.0,135.2297,135.2768,135.1543,135.2674,8695.0
2018-11-30 13:50:00,143.53,143.71,143.48,143.69,10692.0,135.2674,135.437,135.2203,135.4182,10692.0
2018-11-30 14:00:00,143.66,143.67,143.5,143.5,10841.0,135.3899,135.3993,135.2391,135.2391,10841.0
2018-11-30 14:10:00,143.46,143.86,143.46,143.53,22025.0,135.2014,135.5784,135.2014,135.2674,22025.0
2018-11-30 14:20:00,143.56,143.8,143.52,143.78,15342.0,135.2956,135.5218,135.2579,135.503,15342.0
2018-11-30 14:30:00,143.78,143.86,143.71,143.72,14118.0,135.503,135.5784,135.437,135.4464,14118.0
2018-11-30 14:40:00,143.75,143.9,143.72,143.89,14059.0,135.4747,135.6161,135.4464,135.6066,14059.0
2018-11-30 14:50:00,143.86,144.07,143.86,143.98,15424.0,135.5784,135.7763,135.5784,135.6915,15424.0
2018-11-30 15:00:00,144.01,144.25,143.94,144.25,13336.0,135.7197,135.9459,135.6538,135.9459,13336.0
2018-11-30 15:10:00,144.29,144.31,144.17,144.18,20853.0,135.9836,136.0025,135.8705,135.88,20853.0
2018-11-30 15:20:00,144.18,144.26,144.09,144.09,23111.0,135.88,135.9553,135.7951,135.7951,23111.0
2018-11-30 15:30:00,144.1,144.23,144.09,144.19,32009.0,135.8046,135.9271,135.7951,135.8894,32009.0
2018-11-30 15:40:00,144.19,144.23,143.91,143.99,60321.0,135.8894,135.9271,135.6255,135.7009,60321.0
2018-11-30 15:50:00,143.94,144.09,143.75,144.01,152728.0,135.6538,135.7951,135.4747,135.7197,152728.0
2018-12-03 09:30:00,145.69,146.35,145.32,146.25,58760.0,137.303,137.925,136.9543,137.8308,58760.0
2018-12-03 09:40:00,146.16,146.44,145.68,146.06,56210.0,137.746,138.0099,137.2936,137.6517,56210.0
2018-12-03 09:50:00,146.06,146.5,145.37,145.62,32533.0,137.6517,138.0664,137.0014,137.2371,32533.0
2018-12-03 10:00:00,145.63,146.4,145.4,145.4,27001.0,137.2465,137.9722,137.0297,137.0297,27001.0
2018-12-03 10:10:00,145.33,145.39,144.89,145.24,29168.0,136.9638,137.0203,136.5491,136.8789,29168.0
2018-12-03 10:20:00,145.23,145.87,145.16,145.71,21377.0,136.8695,137.4727,136.8035,137.3219,21377.0
2018-12-03 10:30:00,145.58,145.59,145.06,145.06,15040.0,137.1994,137.2088,136.7093,136.7093,15040.0
2018-12-03 10:40:00,144.97,144.97,144.28,144.28,20391.0,136.6245,136.6245,135.9742,135.9742,20391.0
2018-12-03 10:50:00,144.27,144.31,143.74,143.96,32456.0,135.9648,136.0025,135.4653,135.6726,32456.0
2018-12-03 11:00:00,144.0,144.62,143.8,144.62,11365.0,135.7103,136.2946,135.5218,136.2946,11365.0
2018-12-03 11:10:00,144.6,145.05,144.47,144.99,18184.0,136.2758,136.6999,136.1533,136.6433,18184.0
2018-12-03 11:20:00,144.98,145.18,144.82,145.06,19069.0,136.6339,136.8224,136.4831,136.7093,19069.0
2018-12-03 11:30:00,145.18,145.44,145.08,145.32,16489.0,136.8224,137.0674,136.7281,136.9543,16489.0
2018-12-03 11:40:00,145.31,145.35,145.04,145.15,9676.0,136.9449,136.9826,136.6904,136.7941,9676.0
2018-12-03 11:50:00,145.19,145.19,144.88,144.96,19455.0,136.8318,136.8318,136.5397,136.6151,19455.0
2018-12-03 12:00:00,144.97,145.29,144.96,145.29,19340.0,136.6245,136.9261,136.6151,136.9261,19340.0
2018-12-03 12:10:00,145.23,145.48,145.23,145.4,7682.0,136.8695,137.1051,136.8695,137.0297,7682.0
2018-12-03 12:20:00,145.37,145.6,145.32,145.6,10814.0,137.0014,137.2182,136.9543,137.2182,10814.0
2018-12-03 12:30:00,145.62,145.88,145.59,145.73,12703.0,137.2371,137.4821,137.2088,137.3407,12703.0
2018-12-03 12:40:00,145.7,145.7,145.46,145.57,14003.0,137.3125,137.3125,137.0863,137.1899,14003.0
2018-12-03 12:50:00,145.62,145.69,145.42,145.59,9239.0,137.2371,137.303,137.0486,137.2088,9239.0
2018-12-03 13:00:00,145.59,145.97,145.55,145.79,11801.0,137.2088,137.5669,137.1711,137.3973,11801.0
2018-12-03 13:10:00,145.79,145.88,145.54,145.78,12837.0,137.3973,137.4821,137.1617,137.3878,12837.0
2018-12-03 13:20:00,145.73,145.9,145.73,145.88,7050.0,137.3407,137.5009,137.3407,137.4821,7050.0
2018-12-03 13:30:00,145.86,145.87,145.42,145.42,13361.0,137.4632,137.4727,137.0486,137.0486,13361.0
2018-12-03 13:40:00,145.4,145.47,145.11,145.11,15426.0,137.0297,137.0957,136.7564,136.7564,15426.0
2018-12-03 13:50:00,145.11,145.25,145.03,145.25,7500.0,136.7564,136.8884,136.681,136.8884,7500.0
2018-12-03 14:00:00,145.29,145.4,144.95,145.0,12468.0,136.9261,137.0297,136.6056,136.6527,12468.0
2018-12-03 14:10:00,145.04,145.35,145.04,145.13,11287.0,136.6904,136.9826,136.6904,136.7753,11287.0
2018-12-03 14:20:00,145.09,145.32,145.09,145.27,11932.0,136.7376,136.9543,136.7376,136.9072,11932.0
2018-12-03 14:30:00,145.3,145.44,145.27,145.36,7127.0,136.9355,137.0674,136.9072,136.992,7127.0
2018-12-03 14:40:00,145.33,145.4,145.14,145.22,13120.0,136.9638,137.0297,136.7847,136.8601,13120.0
2018-12-03 14:50:00,145.23,145.28,144.97,145.18,19898.0,136.8695,136.9166,136.6245,136.8224,19898.0
2018-12-03 15:00:00,145.19,145.51,145.14,145.31,12909.0,136.8318,137.1334,136.7847,136.9449,12909.0
2018-12-03 15:10:00,145.35,145.81,145.35,145.69,15004.0,136.9826,137.4161,136.9826,137.303,15004.0
2018-12-03 15:20:00,145.72,145.93,145.59,145.9,20792.0,137.3313,137.5292,137.2088,137.5009,20792.0
2018-12-03 15:30:00,145.89,145.97,145.58,145.97,35247.0,137.4915,137.5669,137.1994,137.5669,35247.0
2018-12-03 15:40:00,145.96,146.07,145.9,145.98,58244.0,137.5575,137.6612,137.5009,137.5763,58244.0
2018-12-03 15:50:00,145.99,146.36,145.93,146.26,128941.0,137.5858,137.9345,137.5292,137.8402,128941.0
2018-12-04 09:30:00,146.1,147.42,145.58,147.4,52467.0,137.6894,138.9334,137.1994,138.9146,52467.0
2018-12-04 09:40:00,147.39,147.39,146.58,146.65,40888.0,138.9052,138.9052,138.1418,138.2078,40888.0
2018-12-04 09:50:00,146.62,146.62,145.8,145.89,54479.0,138.1795,138.1795,137.4067,137.4915,54479.0
2018-12-04 10:00:00,145.93,146.05,145.73,145.8,23542.0,137.5292,137.6423,137.3407,137.4067,23542.0
2018-12-04 10:10:00,145.8,145.88,145.61,145.61,21127.0,137.4067,137.4821,137.2276,137.2276,21127.0
2018-12-04 10:20:00,145.66,145.85,145.53,145.83,19315.0,137.2748,137.4538,137.1522,137.435,19315.0
2018-12-04 10:30:00,145.84,145.84,145.16,145.35,44637.0,137.4444,137.4444,136.8035,136.9826,44637.0
2018-12-04 10:40:00,145.34,145.36,144.87,145.3,32299.0,136.9732,136.992,136.5302,136.9355,32299.0
2018-12-04 10:50:00,145.31,145.41,145.15,145.2,12831.0,136.9449,137.0391,136.7941,136.8412,12831.0
2018-12-04 11:00:00,145.19,145.66,145.04,145.59,12727.0,136.8318,137.2748,136.6904,137.2088,12727.0
2018-12-04 11:10:00,145.55,145.84,145.55,145.81,22588.0,137.1711,137.4444,137.1711,137.4161,22588.0
2018-12-04 11:20:00,145.84,146.4,145.83,145.98,14876.0,137.4444,137.9722,137.435,137.5763,14876.0
2018-12-04 11:30:00,145.96,146.26,145.84,146.17,91191.0,137.5575,137.8402,137.4444,137.7554,91191.0
2018-12-04 11:40:00,146.13,146.39,146.05,146.18,63355.0,137.7177,137.9627,137.6423,137.7648,63355.0
2018-12-04 11:50:00,146.18,146.18,145.18,145.25,32455.0,137.7648,137.7648,136.8224,136.8884,32455.0
2018-12-04 12:00:00,145.18,145.18,143.9,144.0,20548.0,136.8224,136.8224,135.6161,135.7103,20548.0
2018-12-04 12:10:00,144.09,144.12,143.55,143.57,17195.0,135.7951,135.8234,135.2862,135.3051,17195.0
2018-12-04 12:20:00,143.49,143.5,143.02,143.04,21379.0,135.2297,135.2391,134.7867,134.8056,21379.0
2018-12-04 12:30:00,142.95,143.06,142.45,142.94,26001.0,134.7208,134.8244,134.2495,134.7113,26001.0
2018-12-04 12:40:00,142.89,143.36,142.85,143.16,16678.0,134.6642,135.1072,134.6265,134.9187,16678.0
2018-12-04 12:50:00,143.14,143.69,143.01,143.41,16517.0,134.8998,135.4182,134.7773,135.1543,16517.0
2018-12-04 13:00:00,143.3,143.36,143.07,143.15,8902.0,135.0506,135.1072,134.8339,134.9092,8902.0
2018-12-04 13:10:00,143.16,143.33,142.71,142.77,32809.0,134.9187,135.0789,134.4946,134.5511,32809.0
2018-12-04 13:20:00,142.73,142.77,141.68,142.03,27257.0,134.5134,134.5511,133.5239,133.8537,27257.0
2018-12-04 13:30:00,142.01,142.19,141.61,141.73,17759.0,133.8349,134.0045,133.4579,133.571,17759.0
2018-12-04 13:40:00,141.7,142.07,141.58,141.99,12893.0,133.5427,133.8914,133.4296,133.816,12893.0
2018-12-04 13:50:00,142.01,142.53,141.94,142.47,21693.0,133.8349,134.3249,133.7689,134.2684,21693.0
2018-12-04 14:00:00,142.44,142.51,141.93,142.09,34332.0,134.2401,134.3061,133.7595,133.9103,34332.0
2018-12-04 14:10:00,142.08,142.7,142.08,142.7,28446.0,133.9008,134.4852,133.9008,134.4852,28446.0
2018-12-04 14:20:00,142.72,142.88,142.47,142.71,15628.0,134.504,134.6548,134.2684,134.4946,15628.0
2018-12-04 14:30:00,142.82,143.3,142.82,143.09,10723.0,134.5982,135.0506,134.5982,134.8527,10723.0
2018-12-04 14:40:00,143.15,143.47,143.0,143.47,18233.0,134.9092,135.2108,134.7679,135.2108,18233.0
2018-12-04 14:50:00,143.47,143.48,143.0,143.01,16866.0,135.2108,135.2203,134.7679,134.7773,16866.0
2018-12-04 15:00:00,143.0,143.03,142.66,142.83,26839.0,134.7679,134.7962,134.4475,134.6077,26839.0
2018-12-04 15:10:00,142.78,143.03,142.68,142.69,46026.0,134.5605,134.7962,134.4663,134.4757,46026.0
2018-12-04 15:20:00,142.7,142.81,142.34,142.64,26416.0,134.4852,134.5888,134.1459,134.4286,26416.0
2018-12-04 15:30:00,142.61,142.81,142.36,142.36,17545.0,134.4003,134.5888,134.1647,134.1647,17545.0
2018-12-04 15:40:00,142.29,142.4,141.96,142.38,46262.0,134.0988,134.2024,133.7878,134.1836,46262.0
2018-12-04 15:50:00,142.43,142.49,141.72,142.2,116759.0,134.2307,134.2872,133.5616,134.0139,116759.0
2018-12-06 09:30:00,140.91,141.5,139.62,141.22,49335.0,132.7982,133.3542,131.5825,133.0904,49335.0
2018-12-06 09:40:00,141.22,141.97,140.99,141.5,28648.0,133.0904,133.7972,132.8736,133.3542,28648.0
2018-12-06 09:50:00,141.46,141.53,140.1,140.22,25625.0,133.3165,133.3825,132.0348,132.1479,25625.0
2018-12-06 10:00:00,140.21,140.81,140.02,140.21,24071.0,132.1385,132.704,131.9594,132.1385,24071.0
2018-12-06 10:10:00,140.41,140.78,140.15,140.43,29183.0,132.327,132.6757,132.0819,132.3458,29183.0
2018-12-06 10:20:00,140.39,140.82,140.27,140.53,84550.0,132.3081,132.7134,132.195,132.4401,84550.0
2018-12-06 10:30:00,140.47,140.78,140.27,140.77,16475.0,132.3835,132.6757,132.195,132.6663,16475.0
2018-12-06 10:40:00,140.8,140.88,139.69,139.74,25086.0,132.6945,132.7699,131.6484,131.6956,25086.0
2018-12-06 10:50:00,139.75,139.91,139.09,139.09,33465.0,131.705,131.8558,131.083,131.083,33465.0
2018-12-06 11:00:00,139.15,139.21,137.75,137.87,97353.0,131.1395,131.1961,129.8201,129.9332,97353.0
2018-12-06 11:10:00,137.91,138.01,137.21,137.41,47108.0,129.9709,130.0651,129.3112,129.4997,47108.0
2018-12-06 11:20:00,137.34,137.56,136.49,136.68,29511.0,129.4337,129.641,128.6326,128.8117,29511.0
2018-12-06 11:30:00,136.69,137.38,136.68,137.2,27316.0,128.8211,129.4714,128.8117,129.3018,27316.0
2018-12-06 11:40:00,137.2,137.41,136.91,137.41,17675.0,129.3018,129.4997,129.0285,129.4997,17675.0
2018-12-06 11:50:00,137.46,138.07,137.45,138.02,24087.0,129.5468,130.1217,129.5374,130.0746,24087.0
2018-12-06 12:00:00,137.94,138.16,137.79,137.94,31486.0,129.9992,130.2065,129.8578,129.9992,31486.0
2018-12-06 12:10:00,138.0,138.81,137.8,138.21,27290.0,130.0557,130.8191,129.8672,130.2536,27290.0
2018-12-06 12:20:00,138.16,139.38,138.1,139.17,42475.0,130.2065,131.3563,130.15,131.1584,42475.0
2018-12-06 12:30:00,139.23,139.66,139.21,139.37,19839.0,131.2149,131.6202,131.1961,131.3469,19839.0
2018-12-06 12:40:00,139.38,140.1,139.36,140.02,17425.0,131.3563,132.0348,131.3374,131.9594,17425.0
2018-12-06 12:50:00,139.96,140.39,139.94,140.09,20361.0,131.9029,132.3081,131.884,132.0254,20361.0
2018-12-06 13:00:00,140.13,140.16,139.32,139.32,30643.0,132.0631,132.0914,131.2997,131.2997,30643.0
2018-12-06 13:10:00,139.36,139.46,138.79,138.8,22646.0,131.3374,131.4317,130.8002,130.8097,22646.0
2018-12-06 13:20:00,138.82,138.95,138.63,138.74,12650.0,130.8285,130.951,130.6495,130.7531,12650.0
2018-12-06 13:30:00,138.73,138.79,138.34,138.71,16896.0,130.7437,130.8002,130.3761,130.7248,16896.0
2018-12-06 13:40:00,138.7,139.37,138.69,139.37,8138.0,130.7154,131.3469,130.706,131.3469,8138.0
2018-12-06 13:50:00,139.37,139.93,139.3,139.93,10162.0,131.3469,131.8746,131.2809,131.8746,10162.0
2018-12-06 14:00:00,139.94,140.18,139.69,139.74,19036.0,131.884,132.1102,131.6484,131.6956,19036.0
2018-12-06 14:10:00,139.77,139.77,139.04,139.05,14301.0,131.7238,131.7238,131.0358,131.0453,14301.0
2018-12-06 14:20:00,139.11,139.49,138.93,139.49,15509.0,131.1018,131.4599,130.9322,131.4599,15509.0
2018-12-06 14:30:00,139.42,139.55,139.04,139.23,18676.0,131.394,131.5165,131.0358,131.2149,18676.0
2018-12-06 14:40:00,139.23,139.63,138.75,139.07,21651.0,131.2149,131.5919,130.7625,131.0641,21651.0
2018-12-06 14:50:00,139.18,140.11,139.17,140.08,33461.0,131.1678,132.0443,131.1584,132.016,33461.0
2018-12-06 15:00:00,140.13,140.33,139.83,139.99,26076.0,132.0631,132.2516,131.7804,131.9312,26076.0
2018-12-06 15:10:00,139.98,140.16,139.79,139.92,23712.0,131.9217,132.0914,131.7427,131.8652,23712.0
2018-12-06 15:20:00,139.92,140.12,139.71,140.02,30383.0,131.8652,132.0537,131.6673,131.9594,30383.0
2018-12-06 15:30:00,139.96,140.58,139.95,140.44,52438.0,131.9029,132.4872,131.8935,132.3553,52438.0
2018-12-06 15:40:00,140.35,140.89,140.15,140.82,51433.0,132.2704,132.7793,132.0819,132.7134,51433.0
2018-12-06 15:50:00,140.76,141.08,140.62,140.85,220568.0,132.6568,132.9584,132.5249,132.7417,220568.0
2018-12-07 09:30:00,140.29,141.11,139.57,139.81,36188.0,132.2139,132.9867,131.5353,131.7615,36188.0
2018-12-07 09:40:00,139.9,140.18,139.44,139.46,22661.0,131.8463,132.1102,131.4128,131.4317,22661.0
2018-12-07 09:50:00,139.35,139.5,138.67,138.8,21089.0,131.328,131.4694,130.6871,130.8097,21089.0
2018-12-07 10:00:00,138.74,138.8,138.21,138.61,35808.0,130.7531,130.8097,130.2536,130.6306,35808.0
2018-12-07 10:10:00,138.5,138.84,137.4,137.56,21398.0,130.5269,130.8474,129.4903,129.641,21398.0
2018-12-07 10:20:00,137.49,137.78,137.17,137.56,21207.0,129.5751,129.8484,129.2735,129.641,21207.0
2018-12-07 10:30:00,137.68,137.83,137.0,137.29,17016.0,129.7541,129.8955,129.1133,129.3866,17016.0
2018-12-07 10:40:00,137.31,137.65,137.1,137.24,18006.0,129.4054,129.7259,129.2075,129.3395,18006.0
2018-12-07 10:50:00,137.17,137.9,137.17,137.89,17215.0,129.2735,129.9615,129.2735,129.9521,17215.0
2018-12-07 11:00:00,137.95,138.01,137.31,137.43,85537.0,130.0086,130.0651,129.4054,129.5185,85537.0
2018-12-07 11:10:00,137.45,137.66,136.78,137.16,22531.0,129.5374,129.7353,128.906,129.2641,22531.0
2018-12-07 11:20:00,137.11,137.11,136.54,136.9,16424.0,129.217,129.217,128.6798,129.019,16424.0
2018-12-07 11:30:00,136.93,137.0,136.7,136.85,15501.0,129.0473,129.1133,128.8306,128.9719,15501.0
2018-12-07 11:40:00,136.9,137.35,136.81,137.2,24291.0,129.019,129.4431,128.9342,129.3018,24291.0
2018-12-07 11:50:00,137.21,137.21,136.3,136.3,18542.0,129.3112,129.3112,128.4536,128.4536,18542.0
2018-12-07 12:00:00,136.39,136.63,136.31,136.35,15001.0,128.5384,128.7646,128.463,128.5007,15001.0
2018-12-07 12:10:00,136.37,137.05,136.33,136.87,23135.0,128.5196,129.1604,128.4819,128.9908,23135.0
2018-12-07 12:20:00,136.88,137.04,136.68,136.74,14957.0,129.0002,129.151,128.8117,128.8683,14957.0
2018-12-07 12:30:00,136.72,136.72,136.16,136.27,12292.0,128.8494,128.8494,128.3216,128.4253,12292.0
2018-12-07 12:40:00,136.26,136.55,136.16,136.44,8501.0,128.4159,128.6892,128.3216,128.5855,8501.0
2018-12-07 12:50:00,136.38,137.17,136.38,137.14,9757.0,128.529,129.2735,128.529,129.2452,9757.0
2018-12-07 13:00:00,137.07,137.48,137.0,137.06,13405.0,129.1793,129.5657,129.1133,129.1698,13405.0
2018-12-07 13:10:00,137.08,137.18,136.8,136.99,72204.0,129.1887,129.2829,128.9248,129.1039,72204.0
2018-12-07 13:20:00,137.0,137.25,136.84,136.97,20698.0,129.1133,129.3489,128.9625,129.085,20698.0
2018-12-07 13:30:00,136.95,136.95,136.35,136.41,82097.0,129.0662,129.0662,128.5007,128.5573,82097.0
2018-12-07 13:40:00,136.4,136.91,136.36,136.56,32097.0,128.5478,129.0285,128.5101,128.6986,32097.0
2018-12-07 13:50:00,136.52,136.64,136.15,136.21,8101.0,128.6609,128.774,128.3122,128.3688,8101.0
2018-12-07 14:00:00,136.17,136.18,135.76,135.79,31858.0,128.3311,128.3405,127.9447,127.9729,31858.0
2018-12-07 14:10:00,135.75,136.25,135.62,136.25,19469.0,127.9352,128.4065,127.8127,128.4065,19469.0
2018-12-07 14:20:00,136.31,136.42,135.87,136.15,10302.0,128.463,128.5667,128.0483,128.3122,10302.0
2018-12-07 14:30:00,136.21,136.32,135.98,136.11,14392.0,128.3688,128.4724,128.152,128.2745,14392.0
2018-12-07 14:40:00,136.09,136.25,135.72,136.16,17333.0,128.2557,128.4065,127.907,128.3216,17333.0
2018-12-07 14:50:00,136.16,136.31,135.72,135.8,32758.0,128.3216,128.463,127.907,127.9824,32758.0
2018-12-07 15:00:00,135.81,136.09,135.52,136.09,22296.0,127.9918,128.2557,127.7185,128.2557,22296.0
2018-12-07 15:10:00,136.06,136.26,135.79,136.0,31779.0,128.2274,128.4159,127.9729,128.1709,31779.0
2018-12-07 15:20:00,135.96,136.27,135.71,136.15,41593.0,128.1332,128.4253,127.8975,128.3122,41593.0
2018-12-07 15:30:00,136.13,136.77,135.95,136.0,43544.0,128.2934,128.8965,128.1237,128.1709,43544.0
2018-12-07 15:40:00,135.98,136.08,135.65,135.65,72473.0,128.152,128.2462,127.841,127.841,72473.0
2018-12-07 15:50:00,135.67,136.3,135.67,135.88,125113.0,127.8599,128.4536,127.8599,128.0578,125113.0
2018-12-10 09:30:00,135.61,136.25,135.2,135.38,21806.0,127.8033,128.4065,127.4169,127.5865,21806.0
2018-12-10 09:40:00,135.5,135.59,134.16,134.26,24358.0,127.6996,127.7845,126.4368,126.531,24358.0
2018-12-10 09:50:00,134.33,134.41,133.71,133.76,26401.0,126.597,126.6724,126.0127,126.0598,26401.0
2018-12-10 10:00:00,133.67,134.07,133.34,133.86,28599.0,125.975,126.352,125.664,126.154,28599.0
2018-12-10 10:10:00,133.71,133.79,133.09,133.59,31667.0,126.0127,126.0881,125.4284,125.8996,31667.0
2018-12-10 10:20:00,133.7,134.07,133.55,133.65,14304.0,126.0033,126.352,125.8619,125.9561,14304.0
2018-12-10 10:30:00,133.62,133.78,133.05,133.05,16756.0,125.9279,126.0787,125.3907,125.3907,16756.0
2018-12-10 10:40:00,133.11,133.11,132.4,132.73,33448.0,125.4472,125.4472,124.7781,125.0891,33448.0
2018-12-10 10:50:00,132.7,132.84,131.02,131.2,101526.0,125.0608,125.1928,123.4775,123.6472,101526.0
2018-12-10 11:00:00,131.2,131.35,129.93,130.98,77600.0,123.6472,123.7885,122.4503,123.4398,77600.0
2018-12-10 11:10:00,130.94,131.41,130.72,130.85,31436.0,123.4021,123.8451,123.1948,123.3173,31436.0
2018-12-10 11:20:00,130.79,131.5,130.62,131.39,23312.0,123.2608,123.9299,123.1006,123.8262,23312.0
2018-12-10 11:30:00,131.48,131.93,131.02,131.85,32582.0,123.9111,124.3352,123.4775,124.2598,32582.0
2018-12-10 11:40:00,131.8,132.25,131.6,131.87,21666.0,124.2126,124.6367,124.0241,124.2786,21666.0
2018-12-10 11:50:00,132.01,132.16,131.62,131.72,16848.0,124.4105,124.5519,124.043,124.1372,16848.0
2018-12-10 12:00:00,131.78,131.87,131.33,131.75,14938.0,124.1938,124.2786,123.7697,124.1655,14938.0
2018-12-10 12:10:00,131.7,132.23,131.6,131.61,15239.0,124.1184,124.6179,124.0241,124.0336,15239.0
2018-12-10 12:20:00,131.51,131.7,131.24,131.35,20239.0,123.9393,124.1184,123.6849,123.7885,20239.0
2018-12-10 12:30:00,131.35,132.35,131.35,132.15,47370.0,123.7885,124.731,123.7885,124.5425,47370.0
2018-12-10 12:40:00,132.18,132.98,132.16,132.94,29002.0,124.5708,125.3247,124.5519,125.287,29002.0
2018-12-10 12:50:00,132.94,133.16,132.84,133.09,11017.0,125.287,125.4943,125.1928,125.4284,11017.0
2018-12-10 13:00:00,133.09,133.21,132.85,132.93,22668.0,125.4284,125.5415,125.2022,125.2776,22668.0
2018-12-10 13:10:00,132.92,133.16,132.67,133.0,42837.0,125.2682,125.4943,125.0326,125.3436,42837.0
2018-12-10 13:20:00,132.95,133.09,132.73,132.76,19623.0,125.2964,125.4284,125.0891,125.1174,19623.0
2018-12-10 13:30:00,132.75,133.15,132.61,133.03,37398.0,125.1079,125.4849,124.976,125.3718,37398.0
2018-12-10 13:40:00,133.03,133.1,132.75,133.1,16356.0,125.3718,125.4378,125.1079,125.4378,16356.0
2018-12-10 13:50:00,133.11,133.5,133.08,133.2,20805.0,125.4472,125.8148,125.419,125.532,20805.0
2018-12-10 14:00:00,133.2,133.59,133.19,133.56,11933.0,125.532,125.8996,125.5226,125.8713,11933.0
2018-12-10 14:10:00,133.55,133.57,133.25,133.39,15854.0,125.8619,125.8807,125.5792,125.7111,15854.0
2018-12-10 14:20:00,133.39,134.06,133.16,134.05,35126.0,125.7111,126.3425,125.4943,126.3331,35126.0
2018-12-10 14:30:00,134.08,134.6,134.08,134.4,11770.0,126.3614,126.8514,126.3614,126.663,11770.0
2018-12-10 14:40:00,134.37,134.45,134.17,134.18,10864.0,126.6347,126.7101,126.4462,126.4556,10864.0
2018-12-10 14:50:00,134.17,134.45,133.89,134.1,23255.0,126.4462,126.7101,126.1823,126.3802,23255.0
2018-12-10 15:00:00,134.05,134.25,133.96,134.23,20775.0,126.3331,126.5216,126.2483,126.5027,20775.0
2018-12-10 15:10:00,134.28,134.29,133.97,134.13,21449.0,126.5499,126.5593,126.2577,126.4085,21449.0
2018-12-10 15:20:00,134.15,134.38,134.03,134.38,27004.0,126.4274,126.6441,126.3143,126.6441,27004.0
2018-12-10 15:30:00,134.4,134.83,134.37,134.61,49469.0,126.663,127.0682,126.6347,126.8609,49469.0
2018-12-10 15:40:00,134.59,134.69,134.42,134.42,60729.0,126.842,126.9363,126.6818,126.6818,60729.0
2018-12-10 15:50:00,134.41,134.56,134.14,134.15,140852.0,126.6724,126.8138,126.4179,126.4274,140852.0
2018-12-11 09:30:00,135.42,136.03,135.05,135.25,35966.0,127.6242,128.1991,127.2755,127.464,35966.0
2018-12-11 09:40:00,135.35,135.94,135.17,135.9,26484.0,127.5583,128.1143,127.3886,128.0766,26484.0
2018-12-11 09:50:00,135.89,135.89,135.41,135.59,10419.0,128.0672,128.0672,127.6148,127.7845,10419.0
2018-12-11 10:00:00,135.58,136.05,135.49,136.0,13754.0,127.775,128.218,127.6902,128.1709,13754.0
2018-12-11 10:10:00,135.94,135.94,135.22,135.78,43767.0,128.1143,128.1143,127.4358,127.9635,43767.0
2018-12-11 10:20:00,135.75,136.39,135.75,136.17,11590.0,127.9352,128.5384,127.9352,128.3311,11590.0
2018-12-11 10:30:00,136.16,136.36,135.8,136.28,10786.0,128.3216,128.5101,127.9824,128.4347,10786.0
2018-12-11 10:40:00,136.32,136.33,135.64,135.75,9288.0,128.4724,128.4819,127.8316,127.9352,9288.0
2018-12-11 10:50:00,135.66,135.72,135.37,135.72,12092.0,127.8504,127.907,127.5771,127.907,12092.0
2018-12-11 11:00:00,135.72,135.72,135.4,135.68,10457.0,127.907,127.907,127.6054,127.8693,10457.0
2018-12-11 11:10:00,135.71,135.71,134.95,135.16,11261.0,127.8975,127.8975,127.1813,127.3792,11261.0
2018-12-11 11:20:00,135.09,135.09,134.53,134.63,13408.0,127.3132,127.3132,126.7855,126.8797,13408.0
2018-12-11 11:30:00,134.6,134.75,134.4,134.75,7979.0,126.8514,126.9928,126.663,126.9928,7979.0
2018-12-11 11:40:00,134.71,134.75,134.46,134.59,12791.0,126.9551,126.9928,126.7195,126.842,12791.0
2018-12-11 11:50:00,134.54,134.94,134.53,134.89,15318.0,126.7949,127.1719,126.7855,127.1248,15318.0
2018-12-11 12:00:00,134.8,134.8,133.8,133.9,18637.0,127.0399,127.0399,126.0975,126.1917,18637.0
2018-12-11 12:10:00,133.9,134.01,133.43,133.6,9991.0,126.1917,126.2954,125.7488,125.909,9991.0
2018-12-11 12:20:00,133.72,134.02,133.69,133.8,8075.0,126.0221,126.3048,125.9938,126.0975,8075.0
2018-12-11 12:30:00,133.84,134.08,133.65,133.77,14424.0,126.1352,126.3614,125.9561,126.0692,14424.0
2018-12-11 12:40:00,133.8,134.34,133.79,134.11,9482.0,126.0975,126.6064,126.0881,126.3897,9482.0
2018-12-11 12:50:00,134.07,134.18,134.01,134.06,7105.0,126.352,126.4556,126.2954,126.3425,7105.0
2018-12-11 13:00:00,134.02,134.36,133.92,134.06,15028.0,126.3048,126.6253,126.2106,126.3425,15028.0
2018-12-11 13:10:00,134.14,134.2,133.86,134.16,11576.0,126.4179,126.4745,126.154,126.4368,11576.0
2018-12-11 13:20:00,134.15,134.19,133.76,133.91,12831.0,126.4274,126.4651,126.0598,126.2012,12831.0
2018-12-11 13:30:00,133.86,134.05,133.74,134.0,11525.0,126.154,126.3331,126.041,126.286,11525.0
2018-12-11 13:40:00,134.0,134.03,133.16,133.27,11704.0,126.286,126.3143,125.4943,125.598,11704.0
2018-12-11 13:50:00,133.28,133.38,132.93,133.05,9740.0,125.6074,125.7017,125.2776,125.3907,9740.0
2018-12-11 14:00:00,132.94,133.22,132.9,133.07,13412.0,125.287,125.5509,125.2493,125.4095,13412.0
2018-12-11 14:10:00,133.08,133.53,133.0,133.46,16047.0,125.419,125.843,125.3436,125.7771,16047.0
2018-12-11 14:20:00,133.44,134.18,133.36,134.11,17313.0,125.7582,126.4556,125.6828,126.3897,17313.0
2018-12-11 14:30:00,134.09,134.41,133.99,134.06,11941.0,126.3708,126.6724,126.2766,126.3425,11941.0
2018-12-11 14:40:00,134.13,134.51,134.06,134.18,16779.0,126.4085,126.7666,126.3425,126.4556,16779.0
2018-12-11 14:50:00,134.18,134.34,134.03,134.12,14886.0,126.4556,126.6064,126.3143,126.3991,14886.0
2018-12-11 15:00:00,134.14,134.3,133.78,134.29,17686.0,126.4179,126.5687,126.0787,126.5593,17686.0
2018-12-11 15:10:00,134.33,134.91,134.33,134.63,17504.0,126.597,127.1436,126.597,126.8797,17504.0
2018-12-11 15:20:00,134.64,134.72,134.36,134.36,28053.0,126.8891,126.9645,126.6253,126.6253,28053.0
2018-12-11 15:30:00,134.38,134.78,134.36,134.5,24051.0,126.6441,127.0211,126.6253,126.7572,24051.0
2018-12-11 15:40:00,134.48,134.5,134.17,134.28,51432.0,126.7384,126.7572,126.4462,126.5499,51432.0
2018-12-11 15:50:00,134.28,134.3,133.75,133.93,104449.0,126.5499,126.5687,126.0504,126.22,104449.0
2018-12-12 09:30:00,135.44,136.0,134.78,135.59,50001.0,127.6431,128.1709,127.0211,127.7845,50001.0
2018-12-12 09:40:00,135.47,136.17,135.35,136.14,14745.0,127.6714,128.3311,127.5583,128.3028,14745.0
2018-12-12 09:50:00,136.09,136.53,135.74,136.25,22662.0,128.2557,128.6703,127.9258,128.4065,22662.0
2018-12-12 10:00:00,136.3,136.45,135.76,136.41,15779.0,128.4536,128.5949,127.9447,128.5573,15779.0
2018-12-12 10:10:00,136.37,136.8,136.25,136.74,17199.0,128.5196,128.9248,128.4065,128.8683,17199.0
2018-12-12 10:20:00,136.7,136.91,136.35,136.39,13190.0,128.8306,129.0285,128.5007,128.5384,13190.0
2018-12-12 10:30:00,136.35,136.47,136.12,136.12,9580.0,128.5007,128.6138,128.2839,128.2839,9580.0
2018-12-12 10:40:00,136.12,136.4,136.1,136.31,32890.0,128.2839,128.5478,128.2651,128.463,32890.0
2018-12-12 10:50:00,136.38,137.01,136.38,137.01,26030.0,128.529,129.1227,128.529,129.1227,26030.0
2018-12-12 11:00:00,137.0,137.28,136.66,137.28,18229.0,129.1133,129.3772,128.7929,129.3772,18229.0
2018-12-12 11:10:00,137.22,137.41,136.93,137.01,17726.0,129.3206,129.4997,129.0473,129.1227,17726.0
2018-12-12 11:20:00,137.01,137.08,136.75,136.82,12217.0,129.1227,129.1887,128.8777,128.9436,12217.0
2018-12-12 11:30:00,136.88,136.92,136.3,136.32,7991.0,129.0002,129.0379,128.4536,128.4724,7991.0
2018-12-12 11:40:00,136.32,136.6,136.28,136.47,9835.0,128.4724,128.7363,128.4347,128.6138,9835.0
2018-12-12 11:50:00,136.4,136.6,136.32,136.51,32948.0,128.5478,128.7363,128.4724,128.6515,32948.0
2018-12-12 12:00:00,136.56,137.08,136.47,137.08,53590.0,128.6986,129.1887,128.6138,129.1887,53590.0
2018-12-12 12:10:00,137.13,137.35,136.86,136.96,10705.0,129.2358,129.4431,128.9813,129.0756,10705.0
2018-12-12 12:20:00,136.95,136.95,136.5,136.81,7197.0,129.0662,129.0662,128.6421,128.9342,7197.0
2018-12-12 12:30:00,136.77,136.77,136.34,136.35,8879.0,128.8965,128.8965,128.4913,128.5007,8879.0
2018-12-12 12:40:00,136.33,136.53,136.33,136.48,13682.0,128.4819,128.6703,128.4819,128.6232,13682.0
2018-12-12 12:50:00,136.51,136.68,136.41,136.58,9509.0,128.6515,128.8117,128.5573,128.7175,9509.0
2018-12-12 13:00:00,136.6,136.65,136.5,136.51,5814.0,128.7363,128.7834,128.6421,128.6515,5814.0
2018-12-12 13:10:00,136.51,136.88,136.49,136.75,10202.0,128.6515,129.0002,128.6326,128.8777,10202.0
2018-12-12 13:20:00,136.71,136.87,136.71,136.84,9257.0,128.84,128.9908,128.84,128.9625,9257.0
2018-12-12 13:30:00,136.83,136.92,136.77,136.86,13206.0,128.9531,129.0379,128.8965,128.9813,13206.0
2018-12-12 13:40:00,136.81,136.91,136.75,136.8,6632.0,128.9342,129.0285,128.8777,128.9248,6632.0
2018-12-12 13:50:00,136.83,136.84,136.52,136.58,7345.0,128.9531,128.9625,128.6609,128.7175,7345.0
2018-12-12 14:00:00,136.67,136.67,136.31,136.33,8367.0,128.8023,128.8023,128.463,128.4819,8367.0
2018-12-12 14:10:00,136.3,136.3,135.95,136.2,17970.0,128.4536,128.4536,128.1237,128.3593,17970.0
2018-12-12 14:20:00,136.2,136.2,135.82,135.89,24990.0,128.3593,128.3593,128.0012,128.0672,24990.0
2018-12-12 14:30:00,135.86,135.94,135.63,135.73,14729.0,128.0389,128.1143,127.8222,127.9164,14729.0
2018-12-12 14:40:00,135.75,135.75,135.25,135.36,17505.0,127.9352,127.9352,127.464,127.5677,17505.0
2018-12-12 14:50:00,135.35,135.75,135.29,135.65,26471.0,127.5583,127.9352,127.5017,127.841,26471.0
2018-12-12 15:00:00,135.58,135.82,135.45,135.8,40306.0,127.775,128.0012,127.6525,127.9824,40306.0
2018-12-12 15:10:00,135.82,135.94,135.05,135.19,35539.0,128.0012,128.1143,127.2755,127.4075,35539.0
2018-12-12 15:20:00,135.2,135.31,134.96,135.0,38515.0,127.4169,127.5206,127.1907,127.2284,38515.0
2018-12-12 15:30:00,135.01,135.57,134.97,135.57,38193.0,127.2378,127.7656,127.2001,127.7656,38193.0
2018-12-12 15:40:00,135.55,135.64,135.16,135.28,55013.0,127.7468,127.8316,127.3792,127.4923,55013.0
2018-12-12 15:50:00,135.26,135.27,134.84,134.95,111824.0,127.4735,127.4829,127.0776,127.1813,111824.0
2018-12-13 09:30:00,135.48,137.57,135.4,137.29,41799.0,127.6808,129.6505,127.6054,129.3866,41799.0
2018-12-13 09:40:00,137.28,137.62,137.11,137.22,29746.0,129.3772,129.6976,129.217,129.3206,29746.0
2018-12-13 09:50:00,137.1,137.14,136.22,136.22,8585.0,129.2075,129.2452,128.3782,128.3782,8585.0
2018-12-13 10:00:00,136.08,136.66,136.03,136.61,12111.0,128.2462,128.7929,128.1991,128.7457,12111.0
2018-12-13 10:10:00,136.61,136.81,136.3,136.46,17226.0,128.7457,128.9342,128.4536,128.6044,17226.0
2018-12-13 10:20:00,136.46,136.46,135.85,135.92,11773.0,128.6044,128.6044,128.0295,128.0955,11773.0
2018-12-13 10:30:00,135.9,135.9,135.45,135.5,11262.0,128.0766,128.0766,127.6525,127.6996,11262.0
2018-12-13 10:40:00,135.48,135.57,134.93,135.1,20589.0,127.6808,127.7656,127.1625,127.3227,20589.0
2018-12-13 10:50:00,135.06,135.23,134.67,135.08,12995.0,127.285,127.4452,126.9174,127.3038,12995.0
2018-12-13 11:00:00,135.08,135.29,134.87,135.24,9750.0,127.3038,127.5017,127.1059,127.4546,9750.0
2018-12-13 11:10:00,135.18,135.19,134.65,134.71,10492.0,127.3981,127.4075,126.8986,126.9551,10492.0
2018-12-13 11:20:00,134.61,135.08,134.44,134.92,15625.0,126.8609,127.3038,126.7007,127.153,15625.0
2018-12-13 11:30:00,134.94,135.2,134.85,135.14,12454.0,127.1719,127.4169,127.0871,127.3604,12454.0
2018-12-13 11:40:00,135.13,135.58,135.01,135.39,6340.0,127.3509,127.775,127.2378,127.596,6340.0
2018-12-13 11:50:00,135.34,135.43,135.1,135.2,8325.0,127.5488,127.6337,127.3227,127.4169,8325.0
2018-12-13 12:00:00,135.17,135.25,134.79,135.09,8291.0,127.3886,127.464,127.0305,127.3132,8291.0
2018-12-13 12:10:00,135.13,135.22,134.9,135.17,8075.0,127.3509,127.4358,127.1342,127.3886,8075.0
2018-12-13 12:20:00,135.21,135.21,134.77,134.84,8001.0,127.4263,127.4263,127.0117,127.0776,8001.0
2018-12-13 12:30:00,134.79,135.28,134.76,135.28,7819.0,127.0305,127.4923,127.0022,127.4923,7819.0
2018-12-13 12:40:00,135.28,135.28,135.04,135.23,5403.0,127.4923,127.4923,127.2661,127.4452,5403.0
2018-12-13 12:50:00,135.27,135.33,135.03,135.03,7613.0,127.4829,127.5394,127.2567,127.2567,7613.0
2018-12-13 13:00:00,135.06,135.15,134.7,134.92,10100.0,127.285,127.3698,126.9457,127.153,10100.0
2018-12-13 13:10:00,134.93,135.23,134.79,135.04,6104.0,127.1625,127.4452,127.0305,127.2661,6104.0
2018-12-13 13:20:00,135.04,135.27,134.99,135.27,7222.0,127.2661,127.4829,127.219,127.4829,7222.0
2018-12-13 13:30:00,135.27,135.92,135.27,135.84,25625.0,127.4829,128.0955,127.4829,128.0201,25625.0
2018-12-13 13:40:00,135.89,135.97,135.61,135.61,6114.0,128.0672,128.1426,127.8033,127.8033,6114.0
2018-12-13 13:50:00,135.63,135.65,135.35,135.38,5801.0,127.8222,127.841,127.5583,127.5865,5801.0
2018-12-13 14:00:00,135.42,135.48,135.18,135.23,13472.0,127.6242,127.6808,127.3981,127.4452,13472.0
2018-12-13 14:10:00,135.22,135.34,135.11,135.34,7594.0,127.4358,127.5488,127.3321,127.5488,7594.0
2018-12-13 14:20:00,135.36,135.39,135.14,135.38,10749.0,127.5677,127.596,127.3604,127.5865,10749.0
2018-12-13 14:30:00,135.39,135.39,135.23,135.37,10636.0,127.596,127.596,127.4452,127.5771,10636.0
2018-12-13 14:40:00,135.41,135.53,135.37,135.47,8234.0,127.6148,127.7279,127.5771,127.6714,8234.0
2018-12-13 14:50:00,135.52,135.83,135.52,135.77,9271.0,127.7185,128.0106,127.7185,127.9541,9271.0
2018-12-13 15:00:00,135.79,135.87,135.66,135.84,18297.0,127.9729,128.0483,127.8504,128.0201,18297.0
2018-12-13 15:10:00,135.84,136.29,135.83,136.28,53032.0,128.0201,128.4442,128.0106,128.4347,53032.0
2018-12-13 15:20:00,136.29,136.44,136.13,136.13,37605.0,128.4442,128.5855,128.2934,128.2934,37605.0
2018-12-13 15:30:00,136.11,136.2,135.9,136.2,33368.0,128.2745,128.3593,128.0766,128.3593,33368.0
2018-12-13 15:40:00,136.19,136.84,136.18,136.52,85527.0,128.3499,128.9625,128.3405,128.6609,85527.0
2018-12-13 15:50:00,136.54,136.68,136.21,136.22,172748.0,128.6798,128.8117,128.3688,128.3782,172748.0
2018-12-14 09:30:00,134.37,134.37,132.04,132.32,88435.0,126.6347,126.6347,124.4388,124.7027,88435.0
2018-12-14 09:40:00,132.3,132.75,131.43,132.31,32424.0,124.6839,125.1079,123.8639,124.6933,32424.0
2018-12-14 09:50:00,132.31,132.42,131.33,131.45,32071.0,124.6933,124.7969,123.7697,123.8828,32071.0
2018-12-14 10:00:00,131.46,131.51,130.62,131.06,62082.0,123.8922,123.9393,123.1006,123.5152,62082.0
2018-12-14 10:10:00,131.11,131.11,130.02,130.23,31041.0,123.5624,123.5624,122.5351,122.733,31041.0
2018-12-14 10:20:00,130.18,130.34,129.11,129.28,64844.0,122.6859,122.8367,121.6775,121.8377,64844.0
2018-12-14 10:30:00,129.3,129.59,128.65,129.49,50540.0,121.8566,122.1299,121.244,122.0356,50540.0
2018-12-14 10:40:00,129.52,129.66,128.77,129.08,36246.0,122.0639,122.1958,121.3571,121.6492,36246.0
2018-12-14 10:50:00,129.11,129.15,128.72,128.82,37764.0,121.6775,121.7152,121.3099,121.4042,37764.0
2018-12-14 11:00:00,128.83,128.88,128.2,128.2,58149.0,121.4136,121.4607,120.8199,120.8199,58149.0
2018-12-14 11:10:00,128.14,128.17,127.74,128.06,53820.0,120.7633,120.7916,120.3864,120.6879,53820.0
2018-12-14 11:20:00,128.04,128.04,127.07,127.52,54895.0,120.6691,120.6691,119.7549,120.179,54895.0
2018-12-14 11:30:00,127.5,127.9,127.5,127.55,37958.0,120.1602,120.5371,120.1602,120.2073,37958.0
2018-12-14 11:40:00,127.56,127.96,127.43,127.84,32285.0,120.2167,120.5937,120.0942,120.4806,32285.0
2018-12-14 11:50:00,127.81,127.81,126.49,126.63,48190.0,120.4523,120.4523,119.2083,119.3403,48190.0
2018-12-14 12:00:00,126.71,126.93,126.54,126.54,30691.0,119.4157,119.623,119.2554,119.2554,30691.0
2018-12-14 12:10:00,126.53,127.19,126.37,127.16,26189.0,119.246,119.868,119.0952,119.8397,26189.0
2018-12-14 12:20:00,127.2,128.24,127.15,128.1,50218.0,119.8774,120.8576,119.8303,120.7256,50218.0
2018-12-14 12:30:00,128.16,128.69,128.08,128.13,47423.0,120.7822,121.2817,120.7068,120.7539,47423.0
2018-12-14 12:40:00,128.14,128.23,127.91,128.19,51090.0,120.7633,120.8482,120.5466,120.8105,51090.0
2018-12-14 12:50:00,128.22,128.51,128.18,128.2,33081.0,120.8387,121.112,120.801,120.8199,33081.0
2018-12-14 13:00:00,128.19,128.39,127.9,128.36,23149.0,120.8105,120.9989,120.5371,120.9707,23149.0
2018-12-14 13:10:00,128.35,128.54,127.81,127.87,31461.0,120.9612,121.1403,120.4523,120.5089,31461.0
2018-12-14 13:20:00,127.86,127.86,127.11,127.11,32258.0,120.4995,120.4995,119.7926,119.7926,32258.0
2018-12-14 13:30:00,127.09,127.23,126.35,126.64,41599.0,119.7738,119.9057,119.0764,119.3497,41599.0
2018-12-14 13:40:00,126.67,127.13,126.67,126.81,24129.0,119.378,119.8115,119.378,119.5099,24129.0
2018-12-14 13:50:00,126.83,127.23,126.81,126.94,11209.0,119.5287,119.9057,119.5099,119.6324,11209.0
2018-12-14 14:00:00,126.97,127.03,126.61,127.03,24481.0,119.6607,119.7172,119.3214,119.7172,24481.0
2018-12-14 14:10:00,126.99,127.06,126.76,126.9,43172.0,119.6795,119.7455,119.4628,119.5947,43172.0
2018-12-14 14:20:00,126.92,127.3,126.76,126.78,76039.0,119.6136,119.9717,119.4628,119.4816,76039.0
2018-12-14 14:30:00,126.74,126.74,125.54,125.77,69874.0,119.4439,119.4439,118.313,118.5298,69874.0
2018-12-14 14:40:00,125.78,126.42,125.78,126.1,39917.0,118.5392,119.1423,118.5392,118.8408,39917.0
2018-12-14 14:50:00,126.16,126.84,126.05,126.79,48692.0,118.8973,119.5382,118.7936,119.491,48692.0
2018-12-14 15:00:00,126.74,126.89,126.66,126.75,33942.0,119.4439,119.5853,119.3685,119.4534,33942.0
2018-12-14 15:10:00,126.75,127.2,126.7,127.04,48249.0,119.4534,119.8774,119.4062,119.7267,48249.0
2018-12-14 15:20:00,127.05,127.05,126.73,126.73,44775.0,119.7361,119.7361,119.4345,119.4345,44775.0
2018-12-14 15:30:00,126.72,126.79,126.41,126.62,53545.0,119.4251,119.491,119.1329,119.3308,53545.0
2018-12-14 15:40:00,126.63,126.65,126.32,126.41,81187.0,119.3403,119.3591,119.0481,119.1329,81187.0
2018-12-14 15:50:00,126.43,126.9,126.41,126.71,139049.0,119.1518,119.5947,119.1329,119.4157,139049.0
2018-12-17 09:30:00,120.0,123.51,119.31,121.82,188645.0,113.0919,116.3999,112.4417,114.8072,188645.0
2018-12-17 09:40:00,121.73,121.83,119.82,121.17,234174.0,114.7223,114.8166,112.9223,114.1946,234174.0
2018-12-17 09:50:00,121.14,122.0,120.79,121.83,88274.0,114.1663,114.9768,113.8365,114.8166,88274.0
2018-12-17 10:00:00,121.84,121.91,121.08,121.38,147352.0,114.826,114.892,114.1098,114.3925,147352.0
2018-12-17 10:10:00,121.29,122.23,121.29,122.06,137304.0,114.3077,115.1936,114.3077,115.0333,137304.0
2018-12-17 10:20:00,122.03,122.03,121.13,121.13,125780.0,115.0051,115.0051,114.1569,114.1569,125780.0
2018-12-17 10:30:00,121.17,121.42,120.47,120.47,105610.0,114.1946,114.4302,113.5349,113.5349,105610.0
2018-12-17 10:40:00,120.44,121.36,120.41,121.09,126369.0,113.5066,114.3736,113.4783,114.1192,126369.0
2018-12-17 10:50:00,121.09,121.89,121.06,121.48,51905.0,114.1192,114.8731,114.0909,114.4867,51905.0
2018-12-17 11:00:00,121.48,122.19,121.46,122.16,64989.0,114.4867,115.1559,114.4679,115.1276,64989.0
2018-12-17 11:10:00,122.2,122.39,121.95,122.22,101508.0,115.1653,115.3443,114.9297,115.1841,101508.0
2018-12-17 11:20:00,122.21,122.7,122.13,122.68,48524.0,115.1747,115.6365,115.0993,115.6176,48524.0
2018-12-17 11:30:00,122.68,123.0,122.13,123.0,70068.0,115.6176,115.9192,115.0993,115.9192,70068.0
2018-12-17 11:40:00,123.0,123.77,122.72,123.73,40121.0,115.9192,116.6449,115.6553,116.6072,40121.0
2018-12-17 11:50:00,123.76,124.1,123.51,124.1,73251.0,116.6355,116.9559,116.3999,116.9559,73251.0
2018-12-17 12:00:00,124.21,124.61,124.05,124.57,47374.0,117.0596,117.4365,116.9088,117.3988,47374.0
2018-12-17 12:10:00,124.59,124.6,123.6,123.73,69469.0,117.4177,117.4271,116.4847,116.6072,69469.0
2018-12-17 12:20:00,123.66,124.07,123.62,123.73,48082.0,116.5412,116.9276,116.5035,116.6072,48082.0
2018-12-17 12:30:00,123.71,123.86,123.28,123.8,22616.0,116.5884,116.7297,116.1831,116.6732,22616.0
2018-12-17 12:40:00,123.76,124.02,123.55,123.77,46299.0,116.6355,116.8805,116.4376,116.6449,46299.0
2018-12-17 12:50:00,123.75,123.79,122.85,123.23,28701.0,116.6261,116.6637,115.7779,116.136,28701.0
2018-12-17 13:00:00,123.28,123.92,123.22,123.85,66814.0,116.1831,116.7863,116.1266,116.7203,66814.0
2018-12-17 13:10:00,123.93,124.21,123.87,124.12,38944.0,116.7957,117.0596,116.7391,116.9748,38944.0
2018-12-17 13:20:00,124.08,124.08,123.44,123.44,45314.0,116.9371,116.9371,116.3339,116.3339,45314.0
2018-12-17 13:30:00,123.39,123.66,123.06,123.52,34281.0,116.2868,116.5412,115.9758,116.4093,34281.0
2018-12-17 13:40:00,123.69,123.82,123.26,123.44,55236.0,116.5695,116.692,116.1643,116.3339,55236.0
2018-12-17 13:50:00,123.5,123.72,123.28,123.4,21457.0,116.3904,116.5978,116.1831,116.2962,21457.0
2018-12-17 14:00:00,123.33,123.39,122.83,122.99,30824.0,116.2302,116.2868,115.759,115.9098,30824.0
2018-12-17 14:10:00,122.98,123.68,122.94,123.62,24343.0,115.9004,116.5601,115.8627,116.5035,24343.0
2018-12-17 14:20:00,123.6,123.96,123.16,123.54,33291.0,116.4847,116.824,116.07,116.4281,33291.0
2018-12-17 14:30:00,123.54,123.93,123.48,123.73,25692.0,116.4281,116.7957,116.3716,116.6072,25692.0
2018-12-17 14:40:00,123.7,124.02,123.65,123.66,28539.0,116.5789,116.8805,116.5318,116.5412,28539.0
2018-12-17 14:50:00,123.66,123.78,123.27,123.64,56882.0,116.5412,116.6543,116.1737,116.5224,56882.0
2018-12-17 15:00:00,123.66,123.73,123.3,123.35,34840.0,116.5412,116.6072,116.202,116.2491,34840.0
2018-12-17 15:10:00,123.41,123.97,123.4,123.48,34117.0,116.3056,116.8334,116.2962,116.3716,34117.0
2018-12-17 15:20:00,123.51,123.51,122.6,122.72,48319.0,116.3999,116.3999,115.5423,115.6553,48319.0
2018-12-17 15:30:00,122.75,122.86,122.42,122.72,66728.0,115.6836,115.7873,115.3726,115.6553,66728.0
2018-12-17 15:40:00,122.7,122.96,122.28,122.5,89877.0,115.6365,115.8815,115.2407,115.448,89877.0
2018-12-17 15:50:00,122.53,123.22,122.41,123.12,147903.0,115.4763,116.1266,115.3632,116.0323,147903.0
2018-12-18 09:30:00,124.36,125.83,124.36,124.7,69860.0,117.2009,118.5863,117.2009,117.5214,69860.0
2018-12-18 09:40:00,124.79,125.63,124.4,125.43,89000.0,117.6062,118.3978,117.2386,118.2093,89000.0
2018-12-18 09:50:00,125.5,126.11,125.33,125.85,81720.0,118.2753,118.8502,118.1151,118.6052,81720.0
2018-12-18 10:00:00,125.79,126.27,125.64,126.15,81847.0,118.5486,119.001,118.4073,118.8879,81847.0
2018-12-18 10:10:00,126.19,126.37,125.67,125.7,80920.0,118.9256,119.0952,118.4355,118.4638,80920.0
2018-12-18 10:20:00,125.75,125.85,125.24,125.63,57967.0,118.5109,118.6052,118.0303,118.3978,57967.0
2018-12-18 10:30:00,125.63,126.39,125.59,125.66,37887.0,118.3978,119.1141,118.3601,118.4261,37887.0
2018-12-18 10:40:00,125.66,125.93,125.37,125.89,43137.0,118.4261,118.6806,118.1528,118.6429,43137.0
2018-12-18 10:50:00,125.87,126.33,125.86,125.96,29912.0,118.624,119.0575,118.6146,118.7088,29912.0
2018-12-18 11:00:00,126.0,126.31,125.94,126.08,34592.0,118.7465,119.0387,118.69,118.8219,34592.0
2018-12-18 11:10:00,126.12,126.86,126.0,126.18,42338.0,118.8596,119.557,118.7465,118.9162,42338.0
2018-12-18 11:20:00,126.13,126.13,125.54,125.81,28005.0,118.869,118.869,118.313,118.5675,28005.0
2018-12-18 11:30:00,125.82,126.39,125.67,126.36,28457.0,118.5769,119.1141,118.4355,119.0858,28457.0
2018-12-18 11:40:00,126.35,126.7,126.29,126.52,17673.0,119.0764,119.4062,119.0198,119.2366,17673.0
2018-12-18 11:50:00,126.47,126.53,126.2,126.3,22499.0,119.1895,119.246,118.935,119.0293,22499.0
2018-12-18 12:00:00,126.3,126.96,126.23,126.8,33290.0,119.0293,119.6513,118.9633,119.5005,33290.0
2018-12-18 12:10:00,126.84,126.96,126.66,126.94,20936.0,119.5382,119.6513,119.3685,119.6324,20936.0
2018-12-18 12:20:00,126.9,127.02,126.59,126.68,22971.0,119.5947,119.7078,119.3026,119.3874,22971.0
2018-12-18 12:30:00,126.67,126.97,126.67,126.85,18155.0,119.378,119.6607,119.378,119.5476,18155.0
2018-12-18 12:40:00,126.87,127.12,126.65,126.91,24088.0,119.5664,119.8021,119.3591,119.6041,24088.0
2018-12-18 12:50:00,126.88,127.21,126.87,127.0,42171.0,119.5759,119.8869,119.5664,119.689,42171.0
2018-12-18 13:00:00,126.99,127.13,126.89,126.96,34144.0,119.6795,119.8115,119.5853,119.6513,34144.0
2018-12-18 13:10:00,126.99,127.08,126.15,126.15,39408.0,119.6795,119.7644,118.8879,118.8879,39408.0
2018-12-18 13:20:00,126.15,126.23,125.56,126.02,63554.0,118.8879,118.9633,118.3319,118.7654,63554.0
2018-12-18 13:30:00,126.02,126.05,125.61,125.61,19153.0,118.7654,118.7936,118.379,118.379,19153.0
2018-12-18 13:40:00,125.59,125.7,125.11,125.53,20407.0,118.3601,118.4638,117.9078,118.3036,20407.0
2018-12-18 13:50:00,125.6,125.67,125.05,125.28,24970.0,118.3696,118.4355,117.8512,118.068,24970.0
2018-12-18 14:00:00,125.27,125.71,125.27,125.71,23922.0,118.0586,118.4732,118.0586,118.4732,23922.0
2018-12-18 14:10:00,125.75,125.8,125.24,125.51,24084.0,118.5109,118.558,118.0303,118.2847,24084.0
2018-12-18 14:20:00,125.52,125.76,125.41,125.76,22019.0,118.2942,118.5203,118.1905,118.5203,22019.0
2018-12-18 14:30:00,125.76,125.76,125.23,125.48,23244.0,118.5203,118.5203,118.0209,118.2565,23244.0
2018-12-18 14:40:00,125.43,125.51,124.39,124.77,27719.0,118.2093,118.2847,117.2292,117.5873,27719.0
2018-12-18 14:50:00,124.76,124.85,123.37,124.1,47666.0,117.5779,117.6627,116.2679,116.9559,47666.0
2018-12-18 15:00:00,124.09,124.68,124.04,124.45,38534.0,116.9465,117.5025,116.8994,117.2858,38534.0
2018-12-18 15:10:00,124.42,125.02,124.41,124.99,32464.0,117.2575,117.8229,117.2481,117.7947,32464.0
2018-12-18 15:20:00,124.99,125.07,124.69,124.78,37331.0,117.7947,117.8701,117.5119,117.5968,37331.0
2018-12-18 15:30:00,124.86,125.56,124.86,125.3,95003.0,117.6722,118.3319,117.6722,118.0868,95003.0
2018-12-18 15:40:00,125.33,126.21,125.33,126.1,116499.0,118.1151,118.9444,118.1151,118.8408,116499.0
2018-12-18 15:50:00,126.11,126.11,125.29,125.31,157884.0,118.8502,118.8502,118.0774,118.0962,157884.0
2018-12-19 09:30:00,125.39,125.75,124.27,124.47,61795.0,118.1716,118.5109,117.1161,117.3046,61795.0
2018-12-19 09:40:00,124.49,124.97,124.3,124.73,43024.0,117.3235,117.7758,117.1444,117.5496,43024.0
2018-12-19 09:50:00,124.79,125.05,124.31,124.33,19893.0,117.6062,117.8512,117.1538,117.1727,19893.0
2018-12-19 10:00:00,124.3,124.49,124.09,124.17,31688.0,117.1444,117.3235,116.9465,117.0219,31688.0
2018-12-19 10:10:00,124.21,124.93,124.08,124.83,37469.0,117.0596,117.7381,116.9371,117.6439,37469.0
2018-12-19 10:20:00,124.96,125.13,124.73,124.81,27169.0,117.7664,117.9266,117.5496,117.625,27169.0
2018-12-19 10:30:00,124.89,124.97,124.66,124.81,21864.0,117.7004,117.7758,117.4837,117.625,21864.0
2018-12-19 10:40:00,124.81,124.97,124.67,124.67,23309.0,117.625,117.7758,117.4931,117.4931,23309.0
2018-12-19 10:50:00,124.73,125.5,124.73,125.42,23884.0,117.5496,118.2753,117.5496,118.1999,23884.0
2018-12-19 11:00:00,125.42,125.42,124.92,125.01,43131.0,118.1999,118.1999,117.7287,117.8135,43131.0
2018-12-19 11:10:00,124.99,124.99,124.24,124.24,19855.0,117.7947,117.7947,117.0878,117.0878,19855.0
2018-12-19 11:20:00,124.24,124.38,124.17,124.36,10082.0,117.0878,117.2198,117.0219,117.2009,10082.0
2018-12-19 11:30:00,124.41,124.54,124.18,124.46,8845.0,117.2481,117.3706,117.0313,117.2952,8845.0
2018-12-19 11:40:00,124.46,124.53,124.25,124.49,17986.0,117.2952,117.3612,117.0973,117.3235,17986.0
2018-12-19 11:50:00,124.49,124.7,124.37,124.59,40239.0,117.3235,117.5214,117.2104,117.4177,40239.0
2018-12-19 12:00:00,124.58,125.27,124.57,125.25,8663.0,117.4083,118.0586,117.3988,118.0397,8663.0
2018-12-19 12:10:00,125.26,125.26,125.02,125.09,12477.0,118.0491,118.0491,117.8229,117.8889,12477.0
2018-12-19 12:20:00,125.09,125.46,124.98,125.24,11000.0,117.8889,118.2376,117.7852,118.0303,11000.0
2018-12-19 12:30:00,125.25,125.56,125.16,125.53,20162.0,118.0397,118.3319,117.9549,118.3036,20162.0
2018-12-19 12:40:00,125.5,125.62,125.3,125.33,19938.0,118.2753,118.3884,118.0868,118.1151,19938.0
2018-12-19 12:50:00,125.3,125.41,125.21,125.36,25892.0,118.0868,118.1905,118.002,118.1434,25892.0
2018-12-19 13:00:00,125.38,125.56,125.23,125.32,28338.0,118.1622,118.3319,118.0209,118.1057,28338.0
2018-12-19 13:10:00,125.32,125.53,125.2,125.4,18364.0,118.1057,118.3036,117.9926,118.1811,18364.0
2018-12-19 13:20:00,125.46,125.66,125.15,125.66,27439.0,118.2376,118.4261,117.9455,118.4261,27439.0
2018-12-19 13:30:00,125.73,125.76,125.29,125.35,14869.0,118.4921,118.5203,118.0774,118.1339,14869.0
2018-12-19 13:40:00,125.24,125.35,124.99,125.11,10615.0,118.0303,118.1339,117.7947,117.9078,10615.0
2018-12-19 13:50:00,125.11,125.75,124.93,125.75,17643.0,117.9078,118.5109,117.7381,118.5109,17643.0
2018-12-19 14:00:00,125.7,125.8,123.08,123.45,58002.0,118.4638,118.558,115.9946,116.3433,58002.0
2018-12-19 14:10:00,123.6,123.79,122.71,123.63,49531.0,116.4847,116.6637,115.6459,116.513,49531.0
2018-12-19 14:20:00,123.58,124.06,123.36,123.83,19607.0,116.4658,116.9182,116.2585,116.7014,19607.0
2018-12-19 14:30:00,123.9,124.3,123.65,123.9,26179.0,116.7674,117.1444,116.5318,116.7674,26179.0
2018-12-19 14:40:00,123.9,123.9,122.45,122.88,50515.0,116.7674,116.7674,115.4009,115.8061,50515.0
2018-12-19 14:50:00,122.88,122.88,121.47,121.82,56932.0,115.8061,115.8061,114.4773,114.8072,56932.0
2018-12-19 15:00:00,121.73,121.78,120.62,121.57,104332.0,114.7223,114.7695,113.6762,114.5715,104332.0
2018-12-19 15:10:00,121.55,122.33,121.2,121.68,53749.0,114.5527,115.2878,114.2228,114.6752,53749.0
2018-12-19 15:20:00,121.68,122.32,121.21,121.64,81089.0,114.6752,115.2784,114.2323,114.6375,81089.0
2018-12-19 15:30:00,121.59,122.37,121.58,122.12,129992.0,114.5904,115.3255,114.581,115.0899,129992.0
2018-12-19 15:40:00,122.12,122.62,121.59,122.56,80286.0,115.0899,115.5611,114.5904,115.5046,80286.0
2018-12-19 15:50:00,122.55,122.72,122.18,122.23,114003.0,115.4951,115.6553,115.1464,115.1936,114003.0
2018-12-20 09:30:00,121.85,122.19,121.1,121.89,46222.0,114.8354,115.1559,114.1286,114.8731,46222.0
2018-12-20 09:40:00,121.88,121.89,120.41,120.55,74919.0,114.8637,114.8731,113.4783,113.6103,74919.0
2018-12-20 09:50:00,120.56,121.8,120.23,121.8,49619.0,113.6197,114.7883,113.3087,114.7883,49619.0
2018-12-20 10:00:00,121.8,122.31,121.51,122.16,31869.0,114.7883,115.2689,114.515,115.1276,31869.0
2018-12-20 10:10:00,122.0,122.05,121.18,121.18,33059.0,114.9768,115.0239,114.204,114.204,33059.0
2018-12-20 10:20:00,121.24,121.89,121.08,121.75,47075.0,114.2605,114.8731,114.1098,114.7412,47075.0
2018-12-20 10:30:00,121.72,122.24,121.7,121.92,66206.0,114.7129,115.203,114.6941,114.9014,66206.0
2018-12-20 10:40:00,122.05,122.67,122.0,122.06,35722.0,115.0239,115.6082,114.9768,115.0333,35722.0
2018-12-20 10:50:00,122.18,122.46,121.89,122.32,28045.0,115.1464,115.4103,114.8731,115.2784,28045.0
2018-12-20 11:00:00,122.25,122.32,121.84,121.93,17179.0,115.2124,115.2784,114.826,114.9108,17179.0
2018-12-20 11:10:00,121.97,122.1,121.82,121.93,16924.0,114.9485,115.071,114.8072,114.9108,16924.0
2018-12-20 11:20:00,121.88,121.9,121.38,121.45,14761.0,114.8637,114.8826,114.3925,114.4585,14761.0
2018-12-20 11:30:00,121.47,121.56,121.07,121.13,16043.0,114.4773,114.5621,114.1003,114.1569,16043.0
2018-12-20 11:40:00,121.21,121.42,120.57,120.76,33573.0,114.2323,114.4302,113.6291,113.8082,33573.0
2018-12-20 11:50:00,120.79,121.47,120.27,120.88,39233.0,113.8365,114.4773,113.3464,113.9213,39233.0
2018-12-20 12:00:00,120.92,121.1,120.58,120.63,25935.0,113.959,114.1286,113.6385,113.6857,25935.0
2018-12-20 12:10:00,120.57,120.94,120.46,120.85,21079.0,113.6291,113.9778,113.5254,113.893,21079.0
2018-12-20 12:20:00,120.89,121.28,120.7,121.28,35071.0,113.9307,114.2982,113.7516,114.2982,35071.0
2018-12-20 12:30:00,121.25,121.27,120.68,121.03,31828.0,114.27,114.2888,113.7328,114.0626,31828.0
2018-12-20 12:40:00,121.0,121.1,120.66,120.9,22556.0,114.0344,114.1286,113.7139,113.9401,22556.0
2018-12-20 12:50:00,120.95,121.36,120.85,121.36,16616.0,113.9872,114.3736,113.893,114.3736,16616.0
2018-12-20 13:00:00,121.4,121.4,120.6,120.61,16778.0,114.4113,114.4113,113.6574,113.6668,16778.0
2018-12-20 13:10:00,120.55,121.04,120.51,120.75,14344.0,113.6103,114.0721,113.5726,113.7988,14344.0
2018-12-20 13:20:00,120.8,121.0,120.44,120.65,13422.0,113.8459,114.0344,113.5066,113.7045,13422.0
2018-12-20 13:30:00,120.6,120.62,120.21,120.52,11980.0,113.6574,113.6762,113.2898,113.582,11980.0
2018-12-20 13:40:00,120.49,120.54,120.08,120.26,14795.0,113.5537,113.6008,113.1673,113.337,14795.0
2018-12-20 13:50:00,120.32,120.32,119.94,120.07,37921.0,113.3935,113.3935,113.0354,113.1579,37921.0
2018-12-20 14:00:00,120.05,120.05,119.28,119.76,78573.0,113.1391,113.1391,112.4134,112.8657,78573.0
2018-12-20 14:10:00,119.79,119.81,118.73,118.81,51021.0,112.894,112.9129,111.895,111.9704,51021.0
2018-12-20 14:20:00,118.87,119.86,118.87,119.8,36553.0,112.027,112.96,112.027,112.9034,36553.0
2018-12-20 14:30:00,119.77,120.3,119.65,119.89,37249.0,112.8752,113.3747,112.7621,112.9883,37249.0
2018-12-20 14:40:00,119.83,120.98,119.82,120.9,39681.0,112.9317,114.0155,112.9223,113.9401,39681.0
2018-12-20 14:50:00,120.88,120.93,119.54,119.77,32562.0,113.9213,113.9684,112.6584,112.8752,32562.0
2018-12-20 15:00:00,119.86,119.95,119.01,119.79,48238.0,112.96,113.0448,112.1589,112.894,48238.0
2018-12-20 15:10:00,119.9,120.35,119.74,119.79,27971.0,112.9977,113.4218,112.8469,112.894,27971.0
2018-12-20 15:20:00,119.75,120.54,119.71,119.85,48088.0,112.8563,113.6008,112.8186,112.9506,48088.0
2018-12-20 15:30:00,119.81,120.43,119.81,120.32,32851.0,112.9129,113.4972,112.9129,113.3935,32851.0
2018-12-20 15:40:00,120.32,120.39,119.12,119.47,99904.0,113.3935,113.4595,112.2626,112.5924,99904.0
2018-12-20 15:50:00,119.45,119.88,119.12,119.84,148778.0,112.5736,112.9788,112.2626,112.9411,148778.0
2018-12-21 09:30:00,119.85,122.13,118.97,121.98,393982.0,112.9506,115.0993,112.1212,114.9579,393982.0
2018-12-21 09:40:00,121.84,121.84,120.85,121.52,25594.0,114.826,114.826,113.893,114.5244,25594.0
2018-12-21 09:50:00,121.38,122.08,121.09,121.48,55833.0,114.3925,115.0522,114.1192,114.4867,55833.0
2018-12-21 10:00:00,121.5,121.62,120.67,121.02,51980.0,114.5056,114.6187,113.7234,114.0532,51980.0
2018-12-21 10:10:00,121.14,123.5,121.14,123.1,68673.0,114.1663,116.3904,114.1663,116.0135,68673.0
2018-12-21 10:20:00,123.07,123.42,122.38,122.69,34618.0,115.9852,116.315,115.3349,115.6271,34618.0
2018-12-21 10:30:00,122.69,123.0,122.43,122.75,24904.0,115.6271,115.9192,115.382,115.6836,24904.0
2018-12-21 10:40:00,122.7,123.2,122.46,122.97,29247.0,115.6365,116.1077,115.4103,115.891,29247.0
2018-12-21 10:50:00,122.93,123.12,122.65,122.89,38668.0,115.8533,116.0323,115.5894,115.8156,38668.0
2018-12-21 11:00:00,122.89,122.93,121.63,121.69,45987.0,115.8156,115.8533,114.6281,114.6846,45987.0
2018-12-21 11:10:00,121.69,122.08,121.64,121.96,28233.0,114.6846,115.0522,114.6375,114.9391,28233.0
2018-12-21 11:20:00,121.88,122.44,121.88,122.44,55556.0,114.8637,115.3915,114.8637,115.3915,55556.0
2018-12-21 11:30:00,122.44,122.62,122.23,122.25,27172.0,115.3915,115.5611,115.1936,115.2124,27172.0
2018-12-21 11:40:00,122.17,122.46,122.08,122.12,25889.0,115.137,115.4103,115.0522,115.0899,25889.0
2018-12-21 11:50:00,122.16,122.56,122.04,122.32,25767.0,115.1276,115.5046,115.0145,115.2784,25767.0
2018-12-21 12:00:00,122.34,122.34,121.76,121.78,23225.0,115.2972,115.2972,114.7506,114.7695,23225.0
2018-12-21 12:10:00,121.69,121.71,121.13,121.13,18604.0,114.6846,114.7035,114.1569,114.1569,18604.0
2018-12-21 12:20:00,121.15,121.41,120.98,121.07,25295.0,114.1757,114.4208,114.0155,114.1003,25295.0
2018-12-21 12:30:00,120.94,121.45,120.42,121.44,27356.0,113.9778,114.4585,113.4878,114.449,27356.0
2018-12-21 12:40:00,121.35,121.99,121.26,121.62,28894.0,114.3642,114.9674,114.2794,114.6187,28894.0
2018-12-21 12:50:00,121.7,121.7,120.99,121.07,22045.0,114.6941,114.6941,114.0249,114.1003,22045.0
2018-12-21 13:00:00,121.04,121.3,120.94,121.22,12398.0,114.0721,114.3171,113.9778,114.2417,12398.0
2018-12-21 13:10:00,121.16,121.31,120.87,121.03,14789.0,114.1852,114.3265,113.9118,114.0626,14789.0
2018-12-21 13:20:00,121.08,121.57,120.98,121.26,16869.0,114.1098,114.5715,114.0155,114.2794,16869.0
2018-12-21 13:30:00,121.2,121.67,121.08,121.51,16075.0,114.2228,114.6658,114.1098,114.515,16075.0
2018-12-21 13:40:00,121.54,121.72,121.12,121.12,21110.0,114.5433,114.7129,114.1475,114.1475,21110.0
2018-12-21 13:50:00,121.19,121.36,120.87,121.02,15426.0,114.2134,114.3736,113.9118,114.0532,15426.0
2018-12-21 14:00:00,121.0,121.45,120.8,121.28,22519.0,114.0344,114.4585,113.8459,114.2982,22519.0
2018-12-21 14:10:00,121.32,121.59,120.88,121.59,24646.0,114.3359,114.5904,113.9213,114.5904,24646.0
2018-12-21 14:20:00,121.61,121.83,121.27,121.41,17660.0,114.6092,114.8166,114.2888,114.4208,17660.0
2018-12-21 14:30:00,121.46,121.59,121.29,121.49,16039.0,114.4679,114.5904,114.3077,114.4962,16039.0
2018-12-21 14:40:00,121.55,121.55,121.11,121.31,29891.0,114.5527,114.5527,114.138,114.3265,29891.0
2018-12-21 14:50:00,121.31,121.61,120.99,121.23,32387.0,114.3265,114.6092,114.0249,114.2511,32387.0
2018-12-21 15:00:00,121.28,121.35,120.68,120.86,47762.0,114.2982,114.3642,113.7328,113.9024,47762.0
2018-12-21 15:10:00,120.83,120.83,119.81,119.85,39278.0,113.8741,113.8741,112.9129,112.9506,39278.0
2018-12-21 15:20:00,119.92,120.23,119.79,119.91,55098.0,113.0165,113.3087,112.894,113.0071,55098.0
2018-12-21 15:30:00,119.92,120.22,119.59,119.62,94884.0,113.0165,113.2993,112.7055,112.7338,94884.0
2018-12-21 15:40:00,119.61,120.6,119.59,120.24,80043.0,112.7244,113.6574,112.7055,113.3181,80043.0
2018-12-21 15:50:00,120.26,120.32,119.86,120.06,155265.0,113.337,113.3935,112.96,113.1485,155265.0
2018-12-24 09:30:00,119.71,120.52,119.02,119.89,69511.0,112.8186,113.582,112.1683,112.9883,69511.0
2018-12-24 09:40:00,119.76,119.76,118.65,118.99,19686.0,112.8657,112.8657,111.8196,112.1401,19686.0
2018-12-24 09:50:00,119.14,119.14,118.17,118.63,21052.0,112.2814,112.2814,111.3673,111.8008,21052.0
2018-12-24 10:00:00,118.57,118.74,117.61,117.71,33078.0,111.7443,111.9045,110.8395,110.9338,33078.0
2018-12-24 10:10:00,117.68,118.62,117.67,118.19,20312.0,110.9055,111.7914,110.8961,111.3861,20312.0
2018-12-24 10:20:00,118.3,118.5,117.96,117.98,62838.0,111.4898,111.6783,111.1694,111.1882,62838.0
2018-12-24 10:30:00,118.09,119.22,118.03,119.22,24085.0,111.2919,112.3568,111.2353,112.3568,24085.0
2018-12-24 10:40:00,119.22,119.85,118.97,119.11,16611.0,112.3568,112.9506,112.1212,112.2532,16611.0
2018-12-24 10:50:00,119.1,119.11,118.54,118.78,15854.0,112.2437,112.2532,111.716,111.9422,15854.0
2018-12-24 11:00:00,118.89,119.04,117.9,118.16,17970.0,112.0458,112.1872,111.1128,111.3579,17970.0
2018-12-24 11:10:00,118.15,118.63,117.87,118.47,18117.0,111.3484,111.8008,111.0845,111.65,18117.0
2018-12-24 11:20:00,118.41,118.52,117.95,118.03,16323.0,111.5935,111.6971,111.1599,111.2353,16323.0
2018-12-24 11:30:00,118.03,118.53,118.02,118.23,11304.0,111.2353,111.7066,111.2259,111.4238,11304.0
2018-12-24 11:40:00,118.36,118.59,117.94,118.06,12569.0,111.5463,111.7631,111.1505,111.2636,12569.0
2018-12-24 11:50:00,118.05,118.43,117.84,117.99,13778.0,111.2542,111.6123,111.0563,111.1976,13778.0
2018-12-24 12:00:00,118.03,118.6,118.01,118.29,16410.0,111.2353,111.7725,111.2165,111.4804,16410.0
2018-12-24 12:10:00,118.31,118.58,118.02,118.12,18647.0,111.4992,111.7537,111.2259,111.3202,18647.0
2018-12-24 12:20:00,118.07,118.15,117.79,118.06,36303.0,111.273,111.3484,111.0092,111.2636,36303.0
2018-12-24 12:30:00,118.06,118.11,117.35,117.4,31864.0,111.2636,111.3107,110.5945,110.6416,31864.0
2018-12-24 12:40:00,117.39,117.44,116.76,116.85,82825.0,110.6322,110.6793,110.0384,110.1233,82825.0
2018-12-24 12:50:00,116.8,116.95,115.72,116.13,134724.0,110.0761,110.2175,109.0583,109.4447,134724.0
2018-12-26 09:30:00,116.73,117.96,116.73,117.96,23108.0,110.0102,111.1694,110.0102,111.1694,23108.0
2018-12-26 09:40:00,117.88,117.99,117.38,117.67,31083.0,111.094,111.1976,110.6228,110.8961,31083.0
2018-12-26 09:50:00,117.73,117.89,116.41,116.53,17559.0,110.9526,111.1034,109.7086,109.8217,17559.0
2018-12-26 10:00:00,116.66,116.85,116.39,116.69,43525.0,109.9442,110.1233,109.6897,109.9725,43525.0
2018-12-26 10:10:00,116.69,116.75,116.18,116.19,49247.0,109.9725,110.029,109.4918,109.5013,49247.0
2018-12-26 10:20:00,116.27,117.68,116.27,117.38,13605.0,109.5767,110.9055,109.5767,110.6228,13605.0
2018-12-26 10:30:00,117.42,117.47,116.63,116.83,10980.0,110.6605,110.7076,109.9159,110.1044,10980.0
2018-12-26 10:40:00,116.83,117.09,116.7,117.03,11658.0,110.1044,110.3495,109.9819,110.2929,11658.0
2018-12-26 10:50:00,117.05,117.06,116.18,116.82,23931.0,110.3118,110.3212,109.4918,110.095,23931.0
2018-12-26 11:00:00,116.82,117.14,116.67,116.96,18316.0,110.095,110.3966,109.9536,110.2269,18316.0
2018-12-26 11:10:00,117.03,117.4,116.9,117.15,16185.0,110.2929,110.6416,110.1704,110.406,16185.0
2018-12-26 11:20:00,117.19,117.42,117.07,117.41,15790.0,110.4437,110.6605,110.3306,110.651,15790.0
2018-12-26 11:30:00,117.4,117.48,116.94,117.46,14126.0,110.6416,110.717,110.2081,110.6982,14126.0
2018-12-26 11:40:00,117.5,117.64,117.29,117.51,14644.0,110.7358,110.8678,110.5379,110.7453,14644.0
2018-12-26 11:50:00,117.44,118.0,117.27,117.98,15572.0,110.6793,111.2071,110.5191,111.1882,15572.0
2018-12-26 12:00:00,117.98,118.12,117.76,118.1,26520.0,111.1882,111.3202,110.9809,111.3013,26520.0
2018-12-26 12:10:00,118.1,119.0,118.1,118.53,19426.0,111.3013,112.1495,111.3013,111.7066,19426.0
2018-12-26 12:20:00,118.55,118.78,118.31,118.41,12678.0,111.7254,111.9422,111.4992,111.5935,12678.0
2018-12-26 12:30:00,118.4,118.75,118.27,118.71,12844.0,111.584,111.9139,111.4615,111.8762,12844.0
2018-12-26 12:40:00,118.68,118.99,118.54,118.54,11307.0,111.8479,112.1401,111.716,111.716,11307.0
2018-12-26 12:50:00,118.64,119.07,118.62,118.99,12376.0,111.8102,112.2155,111.7914,112.1401,12376.0
2018-12-26 13:00:00,119.03,119.12,118.29,118.48,11724.0,112.1778,112.2626,111.4804,111.6594,11724.0
2018-12-26 13:10:00,118.52,118.57,117.68,117.73,30091.0,111.6971,111.7443,110.9055,110.9526,30091.0
2018-12-26 13:20:00,117.69,118.24,117.69,118.1,9219.0,110.9149,111.4332,110.9149,111.3013,9219.0
2018-12-26 13:30:00,118.16,118.33,117.97,118.29,12087.0,111.3579,111.5181,111.1788,111.4804,12087.0
2018-12-26 13:40:00,118.44,118.72,118.37,118.71,5266.0,111.6217,111.8856,111.5558,111.8762,5266.0
2018-12-26 13:50:00,118.82,119.31,118.77,119.31,9085.0,111.9799,112.4417,111.9327,112.4417,9085.0
2018-12-26 14:00:00,119.4,119.4,118.82,118.89,12879.0,112.5265,112.5265,111.9799,112.0458,12879.0
2018-12-26 14:10:00,118.89,119.21,118.38,118.43,10774.0,112.0458,112.3474,111.5652,111.6123,10774.0
2018-12-26 14:20:00,118.48,118.55,118.18,118.42,18620.0,111.6594,111.7254,111.3767,111.6029,18620.0
2018-12-26 14:30:00,118.48,118.89,118.48,118.87,9110.0,111.6594,112.0458,111.6594,112.027,9110.0
2018-12-26 14:40:00,118.88,119.07,118.74,118.75,13421.0,112.0364,112.2155,111.9045,111.9139,13421.0
2018-12-26 14:50:00,118.74,119.06,118.64,119.0,25330.0,111.9045,112.206,111.8102,112.1495,25330.0
2018-12-26 15:00:00,118.97,119.38,118.87,119.22,19509.0,112.1212,112.5076,112.027,112.3568,19509.0
2018-12-26 15:10:00,119.19,119.35,119.05,119.09,42794.0,112.3286,112.4793,112.1966,112.2343,42794.0
2018-12-26 15:20:00,119.04,119.61,119.04,119.57,19616.0,112.1872,112.7244,112.1872,112.6867,19616.0
2018-12-26 15:30:00,119.59,120.12,119.5,120.07,51781.0,112.7055,113.205,112.6207,113.1579,51781.0
2018-12-26 15:40:00,120.08,120.74,119.96,120.42,65179.0,113.1673,113.7893,113.0542,113.4878,65179.0
2018-12-26 15:50:00,120.43,121.26,120.36,121.25,140966.0,113.4972,114.2794,113.4312,114.27,140966.0
2018-12-27 09:30:00,119.53,119.8,117.04,119.55,101756.0,112.649,112.9034,110.3023,112.6678,101756.0
2018-12-27 09:40:00,119.6,119.66,118.64,118.72,21258.0,112.715,112.7715,111.8102,111.8856,21258.0
2018-12-27 09:50:00,118.72,118.91,118.33,118.9,17658.0,111.8856,112.0647,111.5181,112.0553,17658.0
2018-12-27 10:00:00,118.85,119.63,118.63,118.76,35414.0,112.0081,112.7432,111.8008,111.9233,35414.0
2018-12-27 10:10:00,118.75,118.95,118.3,118.31,16296.0,111.9139,112.1024,111.4898,111.4992,16296.0
2018-12-27 10:20:00,118.31,119.0,118.22,118.92,15754.0,111.4992,112.1495,111.4144,112.0741,15754.0
2018-12-27 10:30:00,118.92,119.48,118.56,119.14,17016.0,112.0741,112.6019,111.7348,112.2814,17016.0
2018-12-27 10:40:00,119.12,119.93,119.0,119.58,17920.0,112.2626,113.026,112.1495,112.6961,17920.0
2018-12-27 10:50:00,119.48,119.54,119.02,119.15,20605.0,112.6019,112.6584,112.1683,112.2909,20605.0
2018-12-27 11:00:00,119.1,119.34,118.6,118.82,22717.0,112.2437,112.4699,111.7725,111.9799,22717.0
2018-12-27 11:10:00,118.77,119.21,118.67,119.1,18291.0,111.9327,112.3474,111.8385,112.2437,18291.0
2018-12-27 11:20:00,119.09,119.81,119.01,119.74,18435.0,112.2343,112.9129,112.1589,112.8469,18435.0
2018-12-27 11:30:00,119.69,120.24,119.64,119.78,22108.0,112.7998,113.3181,112.7527,112.8846,22108.0
2018-12-27 11:40:00,119.82,119.96,119.23,119.31,15302.0,112.9223,113.0542,112.3663,112.4417,15302.0
2018-12-27 11:50:00,119.4,120.0,119.33,119.81,19071.0,112.5265,113.0919,112.4605,112.9129,19071.0
2018-12-27 12:00:00,119.72,119.75,119.17,119.26,11126.0,112.828,112.8563,112.3097,112.3945,11126.0
2018-12-27 12:10:00,119.22,119.85,119.18,119.78,10549.0,112.3568,112.9506,112.3191,112.8846,10549.0
2018-12-27 12:20:00,119.74,119.91,118.99,119.16,14035.0,112.8469,113.0071,112.1401,112.3003,14035.0
2018-12-27 12:30:00,119.12,119.6,118.95,119.53,13766.0,112.2626,112.715,112.1024,112.649,13766.0
2018-12-27 12:40:00,119.53,119.71,119.37,119.65,29689.0,112.649,112.8186,112.4982,112.7621,29689.0
2018-12-27 12:50:00,119.58,119.81,119.4,119.73,17148.0,112.6961,112.9129,112.5265,112.8375,17148.0
2018-12-27 13:00:00,119.78,120.02,119.58,119.93,19306.0,112.8846,113.1108,112.6961,113.026,19306.0
2018-12-27 13:10:00,119.99,120.02,119.67,119.7,22724.0,113.0825,113.1108,112.7809,112.8092,22724.0
2018-12-27 13:20:00,119.64,119.64,119.12,119.17,12614.0,112.7527,112.7527,112.2626,112.3097,12614.0
2018-12-27 13:30:00,119.14,119.39,119.1,119.24,16664.0,112.2814,112.517,112.2437,112.3757,16664.0
2018-12-27 13:40:00,119.24,119.25,118.48,118.52,12238.0,112.3757,112.3851,111.6594,111.6971,12238.0
2018-12-27 13:50:00,118.56,118.64,118.35,118.62,10084.0,111.7348,111.8102,111.5369,111.7914,10084.0
2018-12-27 14:00:00,118.55,118.64,118.13,118.13,12278.0,111.7254,111.8102,111.3296,111.3296,12278.0
2018-12-27 14:10:00,118.05,118.2,117.8,117.99,15578.0,111.2542,111.3956,111.0186,111.1976,15578.0
2018-12-27 14:20:00,117.99,118.27,117.94,118.2,16129.0,111.1976,111.4615,111.1505,111.3956,16129.0
2018-12-27 14:30:00,118.24,118.43,118.02,118.4,12815.0,111.4332,111.6123,111.2259,111.584,12815.0
2018-12-27 14:40:00,118.43,119.02,118.34,118.66,19119.0,111.6123,112.1683,111.5275,111.8291,19119.0
2018-12-27 14:50:00,118.62,119.39,118.53,119.23,22391.0,111.7914,112.517,111.7066,112.3663,22391.0
2018-12-27 15:00:00,119.31,119.31,118.85,119.12,27265.0,112.4417,112.4417,112.0081,112.2626,27265.0
2018-12-27 15:10:00,119.06,119.59,119.01,119.43,40778.0,112.206,112.7055,112.1589,112.5547,40778.0
2018-12-27 15:20:00,119.45,120.66,119.45,120.58,53709.0,112.5736,113.7139,112.5736,113.6385,53709.0
2018-12-27 15:30:00,120.59,121.45,120.25,121.41,44642.0,113.648,114.4585,113.3275,114.4208,44642.0
2018-12-27 15:40:00,121.49,122.23,121.42,121.63,86617.0,114.4962,115.1936,114.4302,114.6281,86617.0
2018-12-27 15:50:00,121.6,122.38,121.06,122.38,127625.0,114.5998,115.3349,114.0909,115.3349,127625.0
2018-12-28 09:30:00,123.07,124.07,122.64,122.65,29394.0,115.9852,116.9276,115.58,115.5894,29394.0
2018-12-28 09:40:00,122.84,123.67,122.77,122.83,14358.0,115.7684,116.5507,115.7025,115.759,14358.0
2018-12-28 09:50:00,122.83,123.47,122.69,123.39,12711.0,115.759,116.3622,115.6271,116.2868,12711.0
2018-12-28 10:00:00,123.39,123.4,122.85,123.18,13883.0,116.2868,116.2962,115.7779,116.0889,13883.0
2018-12-28 10:10:00,123.1,123.38,122.9,123.35,13353.0,116.0135,116.2774,115.825,116.2491,13353.0
2018-12-28 10:20:00,123.42,123.63,122.09,122.47,23828.0,116.315,116.513,115.0616,115.4197,23828.0
2018-12-28 10:30:00,122.52,122.52,121.61,121.9,11141.0,115.4669,115.4669,114.6092,114.8826,11141.0
2018-12-28 10:40:00,122.01,122.5,122.01,122.5,6004.0,114.9862,115.448,114.9862,115.448,6004.0
2018-12-28 10:50:00,122.58,123.0,121.99,121.99,12852.0,115.5234,115.9192,114.9674,114.9674,12852.0
2018-12-28 11:00:00,121.96,122.45,121.81,122.39,18919.0,114.9391,115.4009,114.7977,115.3443,18919.0
2018-12-28 11:10:00,122.52,122.85,122.25,122.46,11801.0,115.4669,115.7779,115.2124,115.4103,11801.0
2018-12-28 11:20:00,122.35,122.72,122.16,122.72,18274.0,115.3066,115.6553,115.1276,115.6553,18274.0
2018-12-28 11:30:00,122.75,123.07,122.37,122.79,22353.0,115.6836,115.9852,115.3255,115.7213,22353.0
2018-12-28 11:40:00,122.79,122.8,122.24,122.49,24330.0,115.7213,115.7307,115.203,115.4386,24330.0
2018-12-28 11:50:00,122.44,122.76,122.41,122.6,16627.0,115.3915,115.693,115.3632,115.5423,16627.0
2018-12-28 12:00:00,122.6,123.3,122.58,123.3,18888.0,115.5423,116.202,115.5234,116.202,18888.0
2018-12-28 12:10:00,123.3,123.3,122.39,122.51,14470.0,116.202,116.202,115.3443,115.4574,14470.0
2018-12-28 12:20:00,122.59,122.89,122.51,122.84,13421.0,115.5328,115.8156,115.4574,115.7684,13421.0
2018-12-28 12:30:00,122.88,123.03,122.78,123.01,10133.0,115.8061,115.9475,115.7119,115.9287,10133.0
2018-12-28 12:40:00,123.09,123.16,122.57,122.57,7239.0,116.004,116.07,115.514,115.514,7239.0
2018-12-28 12:50:00,122.63,122.86,122.35,122.43,11831.0,115.5705,115.7873,115.3066,115.382,11831.0
2018-12-28 13:00:00,122.43,122.68,122.35,122.68,6300.0,115.382,115.6176,115.3066,115.6176,6300.0
2018-12-28 13:10:00,122.69,122.94,122.59,122.66,5000.0,115.6271,115.8627,115.5328,115.5988,5000.0
2018-12-28 13:20:00,122.63,122.65,122.16,122.4,11663.0,115.5705,115.5894,115.1276,115.3538,11663.0
2018-12-28 13:30:00,122.47,122.47,122.11,122.26,6000.0,115.4197,115.4197,115.0805,115.2218,6000.0
2018-12-28 13:40:00,122.37,122.62,122.32,122.57,4728.0,115.3255,115.5611,115.2784,115.514,4728.0
2018-12-28 13:50:00,122.47,122.79,122.45,122.6,7000.0,115.4197,115.7213,115.4009,115.5423,7000.0
2018-12-28 14:00:00,122.73,123.3,122.73,123.16,18457.0,115.6648,116.202,115.6648,116.07,18457.0
2018-12-28 14:10:00,123.13,123.87,123.11,123.47,15647.0,116.0417,116.7391,116.0229,116.3622,15647.0
2018-12-28 14:20:00,123.48,123.59,123.15,123.2,11772.0,116.3716,116.4753,116.0606,116.1077,11772.0
2018-12-28 14:30:00,123.22,123.75,123.07,123.75,9211.0,116.1266,116.6261,115.9852,116.6261,9211.0
2018-12-28 14:40:00,123.78,124.01,123.4,123.79,16066.0,116.6543,116.8711,116.2962,116.6637,16066.0
2018-12-28 14:50:00,123.78,124.1,123.71,123.92,14258.0,116.6543,116.9559,116.5884,116.7863,14258.0
2018-12-28 15:00:00,123.94,124.07,123.22,123.44,32571.0,116.8051,116.9276,116.1266,116.3339,32571.0
2018-12-28 15:10:00,123.45,123.74,123.11,123.31,31209.0,116.3433,116.6166,116.0229,116.2114,31209.0
2018-12-28 15:20:00,123.22,123.38,122.35,122.63,35589.0,116.1266,116.2774,115.3066,115.5705,35589.0
2018-12-28 15:30:00,122.6,123.01,122.19,122.62,40983.0,115.5423,115.9287,115.1559,115.5611,40983.0
2018-12-28 15:40:00,122.58,122.81,122.3,122.78,48236.0,115.5234,115.7402,115.2595,115.7119,48236.0
2018-12-28 15:50:00,122.74,122.74,122.12,122.5,119958.0,115.6742,115.6742,115.0899,115.448,119958.0
2018-12-31 09:30:00,123.48,124.18,123.1,123.83,28994.0,116.3716,117.0313,116.0135,116.7014,28994.0
2018-12-31 09:40:00,123.82,124.59,123.69,124.59,20752.0,116.692,117.4177,116.5695,117.4177,20752.0
2018-12-31 09:50:00,124.58,124.69,123.88,124.09,20672.0,117.4083,117.5119,116.7486,116.9465,20672.0
2018-12-31 10:00:00,124.12,124.58,124.07,124.23,28241.0,116.9748,117.4083,116.9276,117.0784,28241.0
2018-12-31 10:10:00,124.22,124.64,124.17,124.56,19002.0,117.069,117.4648,117.0219,117.3894,19002.0
2018-12-31 10:20:00,124.8,124.86,124.45,124.52,23709.0,117.6156,117.6722,117.2858,117.3517,23709.0
2018-12-31 10:30:00,124.46,124.47,124.06,124.24,12082.0,117.2952,117.3046,116.9182,117.0878,12082.0
2018-12-31 10:40:00,124.28,124.62,124.27,124.32,15619.0,117.1255,117.446,117.1161,117.1632,15619.0
2018-12-31 10:50:00,124.32,124.53,124.3,124.47,23575.0,117.1632,117.3612,117.1444,117.3046,23575.0
2018-12-31 11:00:00,124.45,124.77,124.23,124.23,21411.0,117.2858,117.5873,117.0784,117.0784,21411.0
2018-12-31 11:10:00,124.18,124.46,124.09,124.23,13585.0,117.0313,117.2952,116.9465,117.0784,13585.0
2018-12-31 11:20:00,124.23,124.23,123.88,124.09,25542.0,117.0784,117.0784,116.7486,116.9465,25542.0
2018-12-31 11:30:00,124.05,124.05,123.51,123.78,9850.0,116.9088,116.9088,116.3999,116.6543,9850.0
2018-12-31 11:40:00,123.86,123.99,123.66,123.99,11252.0,116.7297,116.8522,116.5412,116.8522,11252.0
2018-12-31 11:50:00,123.97,124.11,123.89,124.11,9673.0,116.8334,116.9653,116.758,116.9653,9673.0
2018-12-31 12:00:00,124.16,124.18,123.99,124.08,6675.0,117.0125,117.0313,116.8522,116.9371,6675.0
2018-12-31 12:10:00,124.1,124.21,123.91,124.11,10496.0,116.9559,117.0596,116.7768,116.9653,10496.0
2018-12-31 12:20:00,124.08,124.24,123.95,124.17,11356.0,116.9371,117.0878,116.8145,117.0219,11356.0
2018-12-31 12:30:00,124.19,124.26,124.04,124.11,8063.0,117.0407,117.1067,116.8994,116.9653,8063.0
2018-12-31 12:40:00,124.11,124.37,124.1,124.3,9520.0,116.9653,117.2104,116.9559,117.1444,9520.0
2018-12-31 12:50:00,124.3,124.31,124.13,124.31,9402.0,117.1444,117.1538,116.9842,117.1538,9402.0
2018-12-31 13:00:00,124.42,124.44,124.19,124.31,6266.0,117.2575,117.2763,117.0407,117.1538,6266.0
2018-12-31 13:10:00,124.3,124.56,124.25,124.49,7287.0,117.1444,117.3894,117.0973,117.3235,7287.0
2018-12-31 13:20:00,124.52,124.7,124.41,124.7,6105.0,117.3517,117.5214,117.2481,117.5214,6105.0
2018-12-31 13:30:00,124.7,124.72,124.5,124.58,10916.0,117.5214,117.5402,117.3329,117.4083,10916.0
2018-12-31 13:40:00,124.58,124.63,124.32,124.32,13561.0,117.4083,117.4554,117.1632,117.1632,13561.0
2018-12-31 13:50:00,124.32,124.38,124.1,124.17,8912.0,117.1632,117.2198,116.9559,117.0219,8912.0
2018-12-31 14:00:00,124.18,124.23,123.86,124.21,17134.0,117.0313,117.0784,116.7297,117.0596,17134.0
2018-12-31 14:10:00,124.22,124.27,123.86,124.16,21469.0,117.069,117.1161,116.7297,117.0125,21469.0
2018-12-31 14:20:00,124.16,124.16,123.49,123.81,17752.0,117.0125,117.0125,116.381,116.6826,17752.0
2018-12-31 14:30:00,123.79,123.86,123.62,123.85,12000.0,116.6637,116.7297,116.5035,116.7203,12000.0
2018-12-31 14:40:00,123.91,124.07,123.75,124.0,16741.0,116.7768,116.9276,116.6261,116.8617,16741.0
2018-12-31 14:50:00,124.0,124.42,124.0,124.27,24964.0,116.8617,117.2575,116.8617,117.1161,24964.0
2018-12-31 15:00:00,124.26,124.42,124.03,124.06,28236.0,117.1067,117.2575,116.8899,116.9182,28236.0
2018-12-31 15:10:00,124.03,124.17,123.7,123.93,21964.0,116.8899,117.0219,116.5789,116.7957,21964.0
2018-12-31 15:20:00,123.93,124.04,123.59,124.0,16429.0,116.7957,116.8994,116.4753,116.8617,16429.0
2018-12-31 15:30:00,123.99,124.43,123.99,124.2,23276.0,116.8522,117.2669,116.8522,117.0501,23276.0
2018-12-31 15:40:00,124.19,124.44,123.94,123.99,34482.0,117.0407,117.2763,116.8051,116.8522,34482.0
2018-12-31 15:50:00,123.99,124.45,123.45,124.45,135513.0,116.8522,117.2858,116.3433,117.2858,135513.0
2019-01-02 09:30:00,122.91,123.06,122.5,122.91,42175.0,115.8344,115.9758,115.448,115.8344,42175.0
2019-01-02 09:40:00,122.67,122.76,122.05,122.05,19153.0,115.6082,115.693,115.0239,115.0239,19153.0
2019-01-02 09:50:00,121.98,122.14,121.12,121.15,29109.0,114.9579,115.1087,114.1475,114.1757,29109.0
2019-01-02 10:00:00,121.15,121.7,120.86,121.62,34131.0,114.1757,114.6941,113.9024,114.6187,34131.0
2019-01-02 10:10:00,121.68,121.75,121.04,121.04,26865.0,114.6752,114.7412,114.0721,114.0721,26865.0
2019-01-02 10:20:00,121.05,121.27,120.47,120.53,23444.0,114.0815,114.2888,113.5349,113.5914,23444.0
2019-01-02 10:30:00,120.49,120.62,120.09,120.48,15750.0,113.5537,113.6762,113.1767,113.5443,15750.0
2019-01-02 10:40:00,120.54,121.02,120.53,120.66,13395.0,113.6008,114.0532,113.5914,113.7139,13395.0
2019-01-02 10:50:00,120.66,121.38,120.61,121.21,20658.0,113.7139,114.3925,113.6668,114.2323,20658.0
2019-01-02 11:00:00,121.28,121.8,121.0,121.72,26595.0,114.2982,114.7883,114.0344,114.7129,26595.0
2019-01-02 11:10:00,121.75,122.15,121.66,122.15,19751.0,114.7412,115.1182,114.6564,115.1182,19751.0
2019-01-02 11:20:00,122.16,122.35,121.78,121.78,40559.0,115.1276,115.3066,114.7695,114.7695,40559.0
2019-01-02 11:30:00,121.71,121.94,121.55,121.8,12203.0,114.7035,114.9202,114.5527,114.7883,12203.0
2019-01-02 11:40:00,122.02,122.25,121.87,122.18,12362.0,114.9956,115.2124,114.8543,115.1464,12362.0
2019-01-02 11:50:00,122.17,122.17,121.5,121.5,16876.0,115.137,115.137,114.5056,114.5056,16876.0
2019-01-02 12:00:00,121.47,121.82,121.42,121.61,14289.0,114.4773,114.8072,114.4302,114.6092,14289.0
2019-01-02 12:10:00,121.63,121.81,121.61,121.64,8812.0,114.6281,114.7977,114.6092,114.6375,8812.0
2019-01-02 12:20:00,121.68,121.77,121.33,121.46,23019.0,114.6752,114.76,114.3454,114.4679,23019.0
2019-01-02 12:30:00,121.52,122.13,121.44,122.13,16639.0,114.5244,115.0993,114.449,115.0993,16639.0
2019-01-02 12:40:00,122.13,122.23,121.94,122.0,14369.0,115.0993,115.1936,114.9202,114.9768,14369.0
2019-01-02 12:50:00,122.11,122.43,122.05,122.42,8630.0,115.0805,115.382,115.0239,115.3726,8630.0
2019-01-02 13:00:00,122.4,122.66,122.24,122.61,11322.0,115.3538,115.5988,115.203,115.5517,11322.0
2019-01-02 13:10:00,122.65,122.65,122.4,122.55,12296.0,115.5894,115.5894,115.3538,115.4951,12296.0
2019-01-02 13:20:00,122.57,122.76,122.54,122.59,16600.0,115.514,115.693,115.4857,115.5328,16600.0
2019-01-02 13:30:00,122.61,122.69,122.38,122.59,11952.0,115.5517,115.6271,115.3349,115.5328,11952.0
2019-01-02 13:40:00,122.59,122.72,122.45,122.61,14071.0,115.5328,115.6553,115.4009,115.5517,14071.0
2019-01-02 13:50:00,122.62,122.74,122.39,122.74,26695.0,115.5611,115.6742,115.3443,115.6742,26695.0
2019-01-02 14:00:00,122.74,122.74,122.03,122.11,18900.0,115.6742,115.6742,115.0051,115.0805,18900.0
2019-01-02 14:10:00,122.14,122.26,121.94,122.17,13176.0,115.1087,115.2218,114.9202,115.137,13176.0
2019-01-02 14:20:00,122.15,122.37,122.06,122.14,28791.0,115.1182,115.3255,115.0333,115.1087,28791.0
2019-01-02 14:30:00,122.17,122.53,122.14,122.28,20217.0,115.137,115.4763,115.1087,115.2407,20217.0
2019-01-02 14:40:00,122.26,122.3,121.82,122.16,21558.0,115.2218,115.2595,114.8072,115.1276,21558.0
2019-01-02 14:50:00,122.17,122.26,121.95,122.0,38708.0,115.137,115.2218,114.9297,114.9768,38708.0
2019-01-02 15:00:00,121.95,122.15,121.64,121.67,31549.0,114.9297,115.1182,114.6375,114.6658,31549.0
2019-01-02 15:10:00,121.64,121.96,121.51,121.62,26171.0,114.6375,114.9391,114.515,114.6187,26171.0
2019-01-02 15:20:00,121.65,122.1,121.61,121.89,45949.0,114.6469,115.071,114.6092,114.8731,45949.0
2019-01-02 15:30:00,121.88,121.88,121.35,121.35,39721.0,114.8637,114.8637,114.3642,114.3642,39721.0
2019-01-02 15:40:00,121.38,121.62,121.21,121.46,63707.0,114.3925,114.6187,114.2323,114.4679,63707.0
2019-01-02 15:50:00,121.44,121.9,121.42,121.76,149066.0,114.449,114.8826,114.4302,114.7506,149066.0
2019-01-03 09:30:00,120.82,121.77,120.3,121.76,55365.0,113.8647,114.76,113.3747,114.7506,55365.0
2019-01-03 09:40:00,121.69,121.86,121.07,121.4,42265.0,114.6846,114.8449,114.1003,114.4113,42265.0
2019-01-03 09:50:00,121.41,121.59,120.66,120.92,23062.0,114.4208,114.5904,113.7139,113.959,23062.0
2019-01-03 10:00:00,120.7,120.7,119.99,120.06,35324.0,113.7516,113.7516,113.0825,113.1485,35324.0
2019-01-03 10:10:00,120.06,120.06,119.22,119.59,34387.0,113.1485,113.1485,112.3568,112.7055,34387.0
2019-01-03 10:20:00,119.74,120.05,119.62,119.64,22382.0,112.8469,113.1391,112.7338,112.7527,22382.0
2019-01-03 10:30:00,119.64,119.7,119.21,119.35,22373.0,112.7527,112.8092,112.3474,112.4793,22373.0
2019-01-03 10:40:00,119.36,119.61,119.12,119.28,23101.0,112.4888,112.7244,112.2626,112.4134,23101.0
2019-01-03 10:50:00,119.23,120.01,119.21,119.84,24752.0,112.3663,113.1014,112.3474,112.9411,24752.0
2019-01-03 11:00:00,119.84,120.17,119.52,119.93,24984.0,112.9411,113.2521,112.6396,113.026,24984.0
2019-01-03 11:10:00,119.95,120.83,119.95,120.49,27152.0,113.0448,113.8741,113.0448,113.5537,27152.0
2019-01-03 11:20:00,120.52,120.77,120.22,120.38,23091.0,113.582,113.8176,113.2993,113.4501,23091.0
2019-01-03 11:30:00,120.47,121.49,120.2,121.45,17407.0,113.5349,114.4962,113.2804,114.4585,17407.0
2019-01-03 11:40:00,121.44,122.57,121.44,122.2,29466.0,114.449,115.514,114.449,115.1653,29466.0
2019-01-03 11:50:00,122.19,122.35,121.52,121.74,24189.0,115.1559,115.3066,114.5244,114.7318,24189.0
2019-01-03 12:00:00,121.67,121.67,120.58,120.77,33233.0,114.6658,114.6658,113.6385,113.8176,33233.0
2019-01-03 12:10:00,120.75,120.9,120.34,120.35,21288.0,113.7988,113.9401,113.4124,113.4218,21288.0
2019-01-03 12:20:00,120.35,120.52,120.17,120.4,12939.0,113.4218,113.582,113.2521,113.4689,12939.0
2019-01-03 12:30:00,120.37,120.53,119.85,120.07,16648.0,113.4406,113.5914,112.9506,113.1579,16648.0
2019-01-03 12:40:00,120.03,120.26,119.85,120.24,18622.0,113.1202,113.337,112.9506,113.3181,18622.0
2019-01-03 12:50:00,120.18,120.39,120.05,120.38,15326.0,113.2616,113.4595,113.1391,113.4501,15326.0
2019-01-03 13:00:00,120.31,120.34,119.99,120.08,17225.0,113.3841,113.4124,113.0825,113.1673,17225.0
2019-01-03 13:10:00,120.08,120.29,119.2,119.25,21655.0,113.1673,113.3652,112.338,112.3851,21655.0
2019-01-03 13:20:00,119.22,119.96,119.22,119.95,21662.0,112.3568,113.0542,112.3568,113.0448,21662.0
2019-01-03 13:30:00,119.93,120.26,119.76,120.24,23231.0,113.026,113.337,112.8657,113.3181,23231.0
2019-01-03 13:40:00,120.24,120.43,119.97,119.99,18286.0,113.3181,113.4972,113.0637,113.0825,18286.0
2019-01-03 13:50:00,119.96,120.18,119.83,120.02,28397.0,113.0542,113.2616,112.9317,113.1108,28397.0
2019-01-03 14:00:00,119.98,120.35,119.91,120.32,27991.0,113.0731,113.4218,113.0071,113.3935,27991.0
2019-01-03 14:10:00,120.26,120.43,120.17,120.39,21471.0,113.337,113.4972,113.2521,113.4595,21471.0
2019-01-03 14:20:00,120.38,120.68,120.25,120.68,22140.0,113.4501,113.7328,113.3275,113.7328,22140.0
2019-01-03 14:30:00,120.78,120.82,120.14,120.44,23920.0,113.827,113.8647,113.2239,113.5066,23920.0
2019-01-03 14:40:00,120.4,120.5,120.07,120.15,26383.0,113.4689,113.5631,113.1579,113.2333,26383.0
2019-01-03 14:50:00,120.15,120.22,119.66,119.84,23321.0,113.2333,113.2993,112.7715,112.9411,23321.0
2019-01-03 15:00:00,119.8,119.93,119.65,119.89,30082.0,112.9034,113.026,112.7621,112.9883,30082.0
2019-01-03 15:10:00,119.89,119.99,119.59,119.92,34693.0,112.9883,113.0825,112.7055,113.0165,34693.0
2019-01-03 15:20:00,119.88,119.99,119.67,119.79,46941.0,112.9788,113.0825,112.7809,112.894,46941.0
2019-01-03 15:30:00,119.8,120.24,119.78,119.85,61208.0,112.9034,113.3181,112.8846,112.9506,61208.0
2019-01-03 15:40:00,119.88,120.03,119.73,119.87,78294.0,112.9788,113.1202,112.8375,112.9694,78294.0
2019-01-03 15:50:00,119.86,120.09,119.22,119.48,135813.0,112.96,113.1767,112.3568,112.6019,135813.0
2019-01-04 09:30:00,121.19,122.64,121.19,121.63,36731.0,114.2134,115.58,114.2134,114.6281,36731.0
2019-01-04 09:40:00,121.66,122.24,121.58,121.99,18395.0,114.6564,115.203,114.581,114.9674,18395.0
2019-01-04 09:50:00,122.23,122.73,122.21,122.38,17281.0,115.1936,115.6648,115.1747,115.3349,17281.0
2019-01-04 10:00:00,122.5,123.1,122.5,122.97,33447.0,115.448,116.0135,115.448,115.891,33447.0
2019-01-04 10:10:00,122.97,123.0,122.45,122.45,10363.0,115.891,115.9192,115.4009,115.4009,10363.0
2019-01-04 10:20:00,122.41,123.32,122.21,123.16,25576.0,115.3632,116.2208,115.1747,116.07,25576.0
2019-01-04 10:30:00,123.2,123.41,122.49,122.49,26807.0,116.1077,116.3056,115.4386,115.4386,26807.0
2019-01-04 10:40:00,122.44,122.56,122.11,122.18,14543.0,115.3915,115.5046,115.0805,115.1464,14543.0
2019-01-04 10:50:00,122.24,122.45,122.17,122.45,14800.0,115.203,115.4009,115.137,115.4009,14800.0
2019-01-04 11:00:00,122.48,123.03,122.43,122.94,15925.0,115.4292,115.9475,115.382,115.8627,15925.0
2019-01-04 11:10:00,122.98,123.06,122.36,122.64,17522.0,115.9004,115.9758,115.3161,115.58,17522.0
2019-01-04 11:20:00,122.64,122.67,122.29,122.39,26776.0,115.58,115.6082,115.2501,115.3443,26776.0
2019-01-04 11:30:00,122.37,122.42,122.07,122.21,14658.0,115.3255,115.3726,115.0428,115.1747,14658.0
2019-01-04 11:40:00,122.27,122.5,122.22,122.33,53556.0,115.2313,115.448,115.1841,115.2878,53556.0
2019-01-04 11:50:00,122.35,122.93,122.35,122.68,10993.0,115.3066,115.8533,115.3066,115.6176,10993.0
2019-01-04 12:00:00,122.63,122.76,122.31,122.76,9729.0,115.5705,115.693,115.2689,115.693,9729.0
2019-01-04 12:10:00,122.75,123.18,122.67,123.09,14900.0,115.6836,116.0889,115.6082,116.004,14900.0
2019-01-04 12:20:00,123.12,123.24,123.03,123.1,9209.0,116.0323,116.1454,115.9475,116.0135,9209.0
2019-01-04 12:30:00,123.12,123.39,122.95,123.28,7184.0,116.0323,116.2868,115.8721,116.1831,7184.0
2019-01-04 12:40:00,123.36,123.61,123.35,123.41,10405.0,116.2585,116.4941,116.2491,116.3056,10405.0
2019-01-04 12:50:00,123.46,123.8,123.46,123.73,12189.0,116.3527,116.6732,116.3527,116.6072,12189.0
2019-01-04 13:00:00,123.8,123.9,123.65,123.85,13341.0,116.6732,116.7674,116.5318,116.7203,13341.0
2019-01-04 13:10:00,123.79,123.98,123.35,123.68,39355.0,116.6637,116.8428,116.2491,116.5601,39355.0
2019-01-04 13:20:00,123.6,123.81,123.47,123.47,14226.0,116.4847,116.6826,116.3622,116.3622,14226.0
2019-01-04 13:30:00,123.63,123.8,123.41,123.53,13199.0,116.513,116.6732,116.3056,116.4187,13199.0
2019-01-04 13:40:00,123.61,123.73,123.38,123.72,10889.0,116.4941,116.6072,116.2774,116.5978,10889.0
2019-01-04 13:50:00,123.73,123.85,123.54,123.72,15156.0,116.6072,116.7203,116.4281,116.5978,15156.0
2019-01-04 14:00:00,123.72,123.74,123.42,123.48,14477.0,116.5978,116.6166,116.315,116.3716,14477.0
2019-01-04 14:10:00,123.48,123.78,123.37,123.37,16734.0,116.3716,116.6543,116.2679,116.2679,16734.0
2019-01-04 14:20:00,123.46,123.8,123.38,123.8,14570.0,116.3527,116.6732,116.2774,116.6732,14570.0
2019-01-04 14:30:00,123.79,123.79,123.52,123.68,18888.0,116.6637,116.6637,116.4093,116.5601,18888.0
2019-01-04 14:40:00,123.68,123.87,123.32,123.55,20760.0,116.5601,116.7391,116.2208,116.4376,20760.0
2019-01-04 14:50:00,123.55,123.62,123.39,123.45,19577.0,116.4376,116.5035,116.2868,116.3433,19577.0
2019-01-04 15:00:00,123.45,123.73,123.45,123.51,19554.0,116.3433,116.6072,116.3433,116.3999,19554.0
2019-01-04 15:10:00,123.49,123.92,123.45,123.85,25378.0,116.381,116.7863,116.3433,116.7203,25378.0
2019-01-04 15:20:00,123.85,123.86,123.21,123.43,21502.0,116.7203,116.7297,116.1171,116.3245,21502.0
2019-01-04 15:30:00,123.43,123.7,123.37,123.51,34829.0,116.3245,116.5789,116.2679,116.3999,34829.0
2019-01-04 15:40:00,123.53,123.64,123.36,123.44,56320.0,116.4187,116.5224,116.2585,116.3339,56320.0
2019-01-04 15:50:00,123.43,123.59,123.14,123.42,140654.0,116.3245,116.4753,116.0512,116.315,140654.0
2019-01-07 09:30:00,123.62,124.5,123.59,123.84,25052.0,116.5035,117.3329,116.4753,116.7109,25052.0
2019-01-07 09:40:00,123.84,124.09,123.49,123.61,33581.0,116.7109,116.9465,116.381,116.4941,33581.0
2019-01-07 09:50:00,123.68,124.71,123.51,124.71,20737.0,116.5601,117.5308,116.3999,117.5308,20737.0
2019-01-07 10:00:00,124.59,125.14,124.32,124.7,37464.0,117.4177,117.936,117.1632,117.5214,37464.0
2019-01-07 10:10:00,124.69,124.76,124.19,124.19,19134.0,117.5119,117.5779,117.0407,117.0407,19134.0
2019-01-07 10:20:00,124.1,124.26,123.83,124.19,12791.0,116.9559,117.1067,116.7014,117.0407,12791.0
2019-01-07 10:30:00,124.19,124.26,123.95,124.07,31422.0,117.0407,117.1067,116.8145,116.9276,31422.0
2019-01-07 10:40:00,124.07,124.36,124.06,124.32,15026.0,116.9276,117.2009,116.9182,117.1632,15026.0
2019-01-07 10:50:00,124.31,124.52,124.2,124.49,21767.0,117.1538,117.3517,117.0501,117.3235,21767.0
2019-01-07 11:00:00,124.49,124.62,124.26,124.58,30952.0,117.3235,117.446,117.1067,117.4083,30952.0
2019-01-07 11:10:00,124.58,124.77,124.52,124.69,18475.0,117.4083,117.5873,117.3517,117.5119,18475.0
2019-01-07 11:20:00,124.67,124.75,124.54,124.58,13528.0,117.4931,117.5685,117.3706,117.4083,13528.0
2019-01-07 11:30:00,124.54,125.03,124.46,124.77,29159.0,117.3706,117.8324,117.2952,117.5873,29159.0
2019-01-07 11:40:00,124.66,124.87,124.61,124.75,15802.0,117.4837,117.6816,117.4365,117.5685,15802.0
2019-01-07 11:50:00,124.8,125.02,124.58,125.02,25079.0,117.6156,117.8229,117.4083,117.8229,25079.0
2019-01-07 12:00:00,125.02,125.09,124.7,124.71,21169.0,117.8229,117.8889,117.5214,117.5308,21169.0
2019-01-07 12:10:00,124.7,124.92,124.57,124.57,10517.0,117.5214,117.7287,117.3988,117.3988,10517.0
2019-01-07 12:20:00,124.6,125.0,124.6,124.85,12469.0,117.4271,117.8041,117.4271,117.6627,12469.0
2019-01-07 12:30:00,124.86,125.07,124.75,125.07,15450.0,117.6722,117.8701,117.5685,117.8701,15450.0
2019-01-07 12:40:00,125.01,125.01,124.75,124.79,8040.0,117.8135,117.8135,117.5685,117.6062,8040.0
2019-01-07 12:50:00,124.73,125.29,124.69,125.2,26038.0,117.5496,118.0774,117.5119,117.9926,26038.0
2019-01-07 13:00:00,125.21,125.31,125.02,125.12,7849.0,118.002,118.0962,117.8229,117.9172,7849.0
2019-01-07 13:10:00,125.2,125.36,125.1,125.32,11624.0,117.9926,118.1434,117.8983,118.1057,11624.0
2019-01-07 13:20:00,125.3,125.48,125.28,125.33,9517.0,118.0868,118.2565,118.068,118.1151,9517.0
2019-01-07 13:30:00,125.36,125.52,125.22,125.22,15448.0,118.1434,118.2942,118.0114,118.0114,15448.0
2019-01-07 13:40:00,125.18,125.33,124.81,124.83,10684.0,117.9737,118.1151,117.625,117.6439,10684.0
2019-01-07 13:50:00,124.74,125.02,124.73,124.89,7947.0,117.5591,117.8229,117.5496,117.7004,7947.0
2019-01-07 14:00:00,124.85,125.02,124.79,124.81,9845.0,117.6627,117.8229,117.6062,117.625,9845.0
2019-01-07 14:10:00,124.89,124.89,124.68,124.71,7643.0,117.7004,117.7004,117.5025,117.5308,7643.0
2019-01-07 14:20:00,124.77,124.85,124.58,124.64,9937.0,117.5873,117.6627,117.4083,117.4648,9937.0
2019-01-07 14:30:00,124.61,124.77,124.57,124.73,8891.0,117.4365,117.5873,117.3988,117.5496,8891.0
2019-01-07 14:40:00,124.71,124.82,124.6,124.76,13272.0,117.5308,117.6345,117.4271,117.5779,13272.0
2019-01-07 14:50:00,124.74,124.79,124.47,124.52,27822.0,117.5591,117.6062,117.3046,117.3517,27822.0
2019-01-07 15:00:00,124.5,124.76,124.34,124.74,18348.0,117.3329,117.5779,117.1821,117.5591,18348.0
2019-01-07 15:10:00,124.75,124.8,124.61,124.69,20341.0,117.5685,117.6156,117.4365,117.5119,20341.0
2019-01-07 15:20:00,124.68,125.02,124.64,124.91,17379.0,117.5025,117.8229,117.4648,117.7193,17379.0
2019-01-07 15:30:00,124.94,125.13,124.75,125.09,40403.0,117.7475,117.9266,117.5685,117.8889,40403.0
2019-01-07 15:40:00,125.11,125.33,125.0,125.23,58409.0,117.9078,118.1151,117.8041,118.0209,58409.0
2019-01-07 15:50:00,125.19,125.23,124.34,124.48,200647.0,117.9832,118.0209,117.1821,117.314,200647.0
2019-01-08 09:30:00,126.01,126.06,125.6,125.71,33099.0,118.756,118.8031,118.3696,118.4732,33099.0
2019-01-08 09:40:00,125.82,126.67,125.77,125.84,17522.0,118.5769,119.378,118.5298,118.5957,17522.0
2019-01-08 09:50:00,125.78,125.93,125.55,125.89,17470.0,118.5392,118.6806,118.3224,118.6429,17470.0
2019-01-08 10:00:00,125.88,126.09,125.47,125.47,31452.0,118.6334,118.8313,118.247,118.247,31452.0
2019-01-08 10:10:00,125.44,125.45,124.76,124.88,23074.0,118.2188,118.2282,117.5779,117.691,23074.0
2019-01-08 10:20:00,124.85,125.24,124.84,124.95,14815.0,117.6627,118.0303,117.6533,117.757,14815.0
2019-01-08 10:30:00,124.99,125.12,124.82,125.12,24380.0,117.7947,117.9172,117.6345,117.9172,24380.0
2019-01-08 10:40:00,125.14,125.18,124.77,124.82,8648.0,117.936,117.9737,117.5873,117.6345,8648.0
2019-01-08 10:50:00,124.82,124.82,124.32,124.75,10538.0,117.6345,117.6345,117.1632,117.5685,10538.0
2019-01-08 11:00:00,124.78,125.05,124.74,124.98,14558.0,117.5968,117.8512,117.5591,117.7852,14558.0
2019-01-08 11:10:00,124.97,125.0,124.56,124.86,20972.0,117.7758,117.8041,117.3894,117.6722,20972.0
2019-01-08 11:20:00,124.89,124.89,124.47,124.64,27349.0,117.7004,117.7004,117.3046,117.4648,27349.0
2019-01-08 11:30:00,124.54,124.66,124.42,124.63,21100.0,117.3706,117.4837,117.2575,117.4554,21100.0
2019-01-08 11:40:00,124.65,124.81,124.38,124.81,21382.0,117.4742,117.625,117.2198,117.625,21382.0
2019-01-08 11:50:00,124.84,124.93,124.51,124.84,9687.0,117.6533,117.7381,117.3423,117.6533,9687.0
2019-01-08 12:00:00,124.83,124.98,124.59,124.95,9336.0,117.6439,117.7852,117.4177,117.757,9336.0
2019-01-08 12:10:00,124.98,125.07,124.78,124.97,9252.0,117.7852,117.8701,117.5968,117.7758,9252.0
2019-01-08 12:20:00,124.94,125.26,124.92,125.07,12269.0,117.7475,118.0491,117.7287,117.8701,12269.0
2019-01-08 12:30:00,125.05,125.08,124.72,124.81,9365.0,117.8512,117.8795,117.5402,117.625,9365.0
2019-01-08 12:40:00,124.82,125.1,124.61,124.61,8924.0,117.6345,117.8983,117.4365,117.4365,8924.0
2019-01-08 12:50:00,124.6,124.95,124.54,124.84,11644.0,117.4271,117.757,117.3706,117.6533,11644.0
2019-01-08 13:00:00,124.86,125.18,124.63,125.18,13321.0,117.6722,117.9737,117.4554,117.9737,13321.0
2019-01-08 13:10:00,125.21,125.21,124.91,124.98,7405.0,118.002,118.002,117.7193,117.7852,7405.0
2019-01-08 13:20:00,125.01,125.17,124.99,125.07,6555.0,117.8135,117.9643,117.7947,117.8701,6555.0
2019-01-08 13:30:00,125.07,125.21,125.01,125.1,7630.0,117.8701,118.002,117.8135,117.8983,7630.0
2019-01-08 13:40:00,125.05,125.15,124.91,125.12,7903.0,117.8512,117.9455,117.7193,117.9172,7903.0
2019-01-08 13:50:00,125.07,125.33,125.07,125.19,9812.0,117.8701,118.1151,117.8701,117.9832,9812.0
2019-01-08 14:00:00,125.13,125.34,125.03,125.07,12050.0,117.9266,118.1245,117.8324,117.8701,12050.0
2019-01-08 14:10:00,125.12,125.2,124.93,124.93,10915.0,117.9172,117.9926,117.7381,117.7381,10915.0
2019-01-08 14:20:00,125.01,125.02,124.79,124.85,9060.0,117.8135,117.8229,117.6062,117.6627,9060.0
2019-01-08 14:30:00,125.03,125.2,124.89,125.2,8107.0,117.8324,117.9926,117.7004,117.9926,8107.0
2019-01-08 14:40:00,125.2,125.28,125.11,125.28,11364.0,117.9926,118.068,117.9078,118.068,11364.0
2019-01-08 14:50:00,125.25,125.26,124.97,125.0,15017.0,118.0397,118.0491,117.7758,117.8041,15017.0
2019-01-08 15:00:00,124.97,125.38,124.95,125.35,18459.0,117.7758,118.1622,117.757,118.1339,18459.0
2019-01-08 15:10:00,125.36,125.64,125.35,125.63,12572.0,118.1434,118.4073,118.1339,118.3978,12572.0
2019-01-08 15:20:00,125.63,125.82,125.6,125.82,18486.0,118.3978,118.5769,118.3696,118.5769,18486.0
2019-01-08 15:30:00,125.82,126.13,125.78,126.13,22448.0,118.5769,118.869,118.5392,118.869,22448.0
2019-01-08 15:40:00,126.15,126.33,125.98,126.1,36827.0,118.8879,119.0575,118.7277,118.8408,36827.0
2019-01-08 15:50:00,126.12,126.33,126.0,126.22,70263.0,118.8596,119.0575,118.7465,118.9539,70263.0
2019-01-09 09:30:00,127.05,127.61,126.84,126.99,48164.0,119.7361,120.2638,119.5382,119.6795,48164.0
2019-01-09 09:40:00,127.02,127.75,127.02,127.52,29494.0,119.7078,120.3958,119.7078,120.179,29494.0
2019-01-09 09:50:00,127.52,128.3,127.44,128.11,30473.0,120.179,120.9141,120.1036,120.7351,30473.0
2019-01-09 10:00:00,128.11,128.54,128.11,128.31,37497.0,120.7351,121.1403,120.7351,120.9235,37497.0
2019-01-09 10:10:00,128.33,128.45,127.8,128.25,19318.0,120.9424,121.0555,120.4429,120.867,19318.0
2019-01-09 10:20:00,128.27,128.39,128.0,128.1,17970.0,120.8858,120.9989,120.6314,120.7256,17970.0
2019-01-09 10:30:00,128.1,128.1,127.45,127.61,15248.0,120.7256,120.7256,120.1131,120.2638,15248.0
2019-01-09 10:40:00,127.61,127.61,127.07,127.57,16075.0,120.2638,120.2638,119.7549,120.2261,16075.0
2019-01-09 10:50:00,127.52,128.0,127.52,127.87,16205.0,120.179,120.6314,120.179,120.5089,16205.0
2019-01-09 11:00:00,127.87,128.33,127.79,128.03,16945.0,120.5089,120.9424,120.4335,120.6597,16945.0
2019-01-09 11:10:00,128.08,128.17,127.81,128.06,16239.0,120.7068,120.7916,120.4523,120.6879,16239.0
2019-01-09 11:20:00,128.02,128.31,127.92,128.0,22016.0,120.6502,120.9235,120.556,120.6314,22016.0
2019-01-09 11:30:00,128.0,128.13,127.79,128.09,17497.0,120.6314,120.7539,120.4335,120.7162,17497.0
2019-01-09 11:40:00,128.16,128.44,127.86,128.44,16759.0,120.7822,121.0461,120.4995,121.0461,16759.0
2019-01-09 11:50:00,128.44,128.65,128.21,128.32,11735.0,121.0461,121.244,120.8293,120.933,11735.0
2019-01-09 12:00:00,128.32,128.54,128.25,128.3,14855.0,120.933,121.1403,120.867,120.9141,14855.0
2019-01-09 12:10:00,128.31,128.47,128.21,128.41,23705.0,120.9235,121.0743,120.8293,121.0178,23705.0
2019-01-09 12:20:00,128.39,128.45,128.22,128.23,9443.0,120.9989,121.0555,120.8387,120.8482,9443.0
2019-01-09 12:30:00,128.28,128.52,128.24,128.43,10300.0,120.8953,121.1215,120.8576,121.0366,10300.0
2019-01-09 12:40:00,128.43,128.52,128.19,128.43,8491.0,121.0366,121.1215,120.8105,121.0366,8491.0
2019-01-09 12:50:00,128.46,128.5,128.28,128.3,6999.0,121.0649,121.1026,120.8953,120.9141,6999.0
2019-01-09 13:00:00,128.32,128.35,127.99,128.15,14177.0,120.933,120.9612,120.622,120.7728,14177.0
2019-01-09 13:10:00,128.15,128.43,128.01,128.28,19779.0,120.7728,121.0366,120.6408,120.8953,19779.0
2019-01-09 13:20:00,128.25,128.4,128.02,128.09,26534.0,120.867,121.0084,120.6502,120.7162,26534.0
2019-01-09 13:30:00,128.05,128.53,128.05,128.53,14626.0,120.6785,121.1309,120.6785,121.1309,14626.0
2019-01-09 13:40:00,128.56,128.57,128.39,128.49,22194.0,121.1592,121.1686,120.9989,121.0932,22194.0
2019-01-09 13:50:00,128.51,128.51,127.97,128.04,18020.0,121.112,121.112,120.6031,120.6691,18020.0
2019-01-09 14:00:00,128.1,128.47,128.09,128.47,11842.0,120.7256,121.0743,120.7162,121.0743,11842.0
2019-01-09 14:10:00,128.43,128.43,127.82,127.89,13126.0,121.0366,121.0366,120.4618,120.5277,13126.0
2019-01-09 14:20:00,127.84,128.12,127.81,128.09,30916.0,120.4806,120.7445,120.4523,120.7162,30916.0
2019-01-09 14:30:00,128.06,128.5,128.02,128.43,23584.0,120.6879,121.1026,120.6502,121.0366,23584.0
2019-01-09 14:40:00,128.42,128.67,128.32,128.52,22906.0,121.0272,121.2628,120.933,121.1215,22906.0
2019-01-09 14:50:00,128.54,128.81,128.52,128.77,37810.0,121.1403,121.3948,121.1215,121.3571,37810.0
2019-01-09 15:00:00,128.77,128.9,128.3,128.37,34398.0,121.3571,121.4796,120.9141,120.9801,34398.0
2019-01-09 15:10:00,128.33,128.69,128.09,128.69,25091.0,120.9424,121.2817,120.7162,121.2817,25091.0
2019-01-09 15:20:00,128.73,128.81,128.6,128.7,52802.0,121.3194,121.3948,121.1969,121.2911,52802.0
2019-01-09 15:30:00,128.73,128.89,128.57,128.57,68735.0,121.3194,121.4702,121.1686,121.1686,68735.0
2019-01-09 15:40:00,128.59,128.59,128.17,128.22,83295.0,121.1874,121.1874,120.7916,120.8387,83295.0
2019-01-09 15:50:00,128.17,128.39,127.99,128.32,148892.0,120.7916,120.9989,120.622,120.933,148892.0
2019-01-10 09:30:00,127.75,128.09,127.54,127.54,19308.0,120.3958,120.7162,120.1979,120.1979,19308.0
2019-01-10 09:40:00,127.54,127.54,127.09,127.2,6466.0,120.1979,120.1979,119.7738,119.8774,6466.0
2019-01-10 09:50:00,127.29,127.74,127.1,127.62,31879.0,119.9623,120.3864,119.7832,120.2733,31879.0
2019-01-10 10:00:00,127.6,127.81,127.47,127.77,20080.0,120.2544,120.4523,120.1319,120.4146,20080.0
2019-01-10 10:10:00,127.77,127.87,127.46,127.72,17161.0,120.4146,120.5089,120.1225,120.3675,17161.0
2019-01-10 10:20:00,127.75,128.48,127.69,128.47,7815.0,120.3958,121.0838,120.3392,121.0743,7815.0
2019-01-10 10:30:00,128.55,128.8,128.46,128.8,12699.0,121.1497,121.3853,121.0649,121.3853,12699.0
2019-01-10 10:40:00,128.77,128.92,128.56,128.91,10730.0,121.3571,121.4984,121.1592,121.489,10730.0
2019-01-10 10:50:00,128.9,129.09,128.67,128.77,8129.0,121.4796,121.6586,121.2628,121.3571,8129.0
2019-01-10 11:00:00,128.76,128.76,128.39,128.39,9860.0,121.3476,121.3476,120.9989,120.9989,9860.0
2019-01-10 11:10:00,128.35,129.02,128.34,129.02,31823.0,120.9612,121.5927,120.9518,121.5927,31823.0
2019-01-10 11:20:00,129.0,129.19,128.79,128.82,37940.0,121.5738,121.7529,121.3759,121.4042,37940.0
2019-01-10 11:30:00,128.85,129.22,128.81,129.11,9555.0,121.4325,121.7812,121.3948,121.6775,9555.0
2019-01-10 11:40:00,129.11,129.14,128.74,128.74,11095.0,121.6775,121.7058,121.3288,121.3288,11095.0
2019-01-10 11:50:00,128.74,128.93,128.66,128.93,8534.0,121.3288,121.5079,121.2534,121.5079,8534.0
2019-01-10 12:00:00,128.94,129.11,128.63,128.81,18482.0,121.5173,121.6775,121.2251,121.3948,18482.0
2019-01-10 12:10:00,128.88,128.98,128.83,128.94,7598.0,121.4607,121.555,121.4136,121.5173,7598.0
2019-01-10 12:20:00,128.96,128.99,128.85,128.98,7872.0,121.5361,121.5644,121.4325,121.555,7872.0
2019-01-10 12:30:00,128.99,129.02,128.77,129.02,9334.0,121.5644,121.5927,121.3571,121.5927,9334.0
2019-01-10 12:40:00,128.98,129.22,128.84,129.18,12769.0,121.555,121.7812,121.423,121.7435,12769.0
2019-01-10 12:50:00,129.12,129.29,129.02,129.08,12029.0,121.6869,121.8471,121.5927,121.6492,12029.0
2019-01-10 13:00:00,128.99,129.05,128.56,128.61,8619.0,121.5644,121.6209,121.1592,121.2063,8619.0
2019-01-10 13:10:00,128.64,128.85,128.56,128.7,34194.0,121.2345,121.4325,121.1592,121.2911,34194.0
2019-01-10 13:20:00,128.69,128.74,128.54,128.7,10073.0,121.2817,121.3288,121.1403,121.2911,10073.0
2019-01-10 13:30:00,128.7,128.73,128.42,128.42,9495.0,121.2911,121.3194,121.0272,121.0272,9495.0
2019-01-10 13:40:00,128.4,128.59,128.25,128.46,5439.0,121.0084,121.1874,120.867,121.0649,5439.0
2019-01-10 13:50:00,128.5,128.65,128.46,128.61,7773.0,121.1026,121.244,121.0649,121.2063,7773.0
2019-01-10 14:00:00,128.6,128.99,128.6,128.95,4195.0,121.1969,121.5644,121.1969,121.5267,4195.0
2019-01-10 14:10:00,129.0,129.09,128.88,129.0,23419.0,121.5738,121.6586,121.4607,121.5738,23419.0
2019-01-10 14:20:00,129.04,129.2,129.04,129.14,6318.0,121.6115,121.7623,121.6115,121.7058,6318.0
2019-01-10 14:30:00,129.14,129.27,129.07,129.18,6800.0,121.7058,121.8283,121.6398,121.7435,6800.0
2019-01-10 14:40:00,129.19,129.31,128.93,129.0,6949.0,121.7529,121.866,121.5079,121.5738,6949.0
2019-01-10 14:50:00,128.99,129.06,128.82,129.06,10443.0,121.5644,121.6304,121.4042,121.6304,10443.0
2019-01-10 15:00:00,129.09,129.18,129.02,129.02,9843.0,121.6586,121.7435,121.5927,121.5927,9843.0
2019-01-10 15:10:00,129.01,129.19,128.92,129.11,9965.0,121.5832,121.7529,121.4984,121.6775,9965.0
2019-01-10 15:20:00,129.12,129.22,129.01,129.19,12209.0,121.6869,121.7812,121.5832,121.7529,12209.0
2019-01-10 15:30:00,129.16,129.29,129.06,129.28,12651.0,121.7246,121.8471,121.6304,121.8377,12651.0
2019-01-10 15:40:00,129.28,129.66,129.24,129.61,40036.0,121.8377,122.1958,121.8,122.1487,40036.0
2019-01-10 15:50:00,129.61,129.82,129.6,129.72,86004.0,122.1487,122.3466,122.1393,122.2524,86004.0
2019-01-11 09:30:00,129.21,129.69,128.88,129.47,27749.0,121.7717,122.2241,121.4607,122.0168,27749.0
2019-01-11 09:40:00,129.46,129.59,128.63,129.3,22132.0,122.0073,122.1299,121.2251,121.8566,22132.0
2019-01-11 09:50:00,129.25,129.43,128.61,129.43,21340.0,121.8094,121.9791,121.2063,121.9791,21340.0
2019-01-11 10:00:00,129.45,129.65,129.22,129.52,14745.0,121.9979,122.1864,121.7812,122.0639,14745.0
2019-01-11 10:10:00,129.56,129.65,129.05,129.18,16830.0,122.1016,122.1864,121.6209,121.7435,16830.0
2019-01-11 10:20:00,129.18,129.45,128.83,128.85,15960.0,121.7435,121.9979,121.4136,121.4325,15960.0
2019-01-11 10:30:00,128.84,129.34,128.76,129.26,13209.0,121.423,121.8943,121.3476,121.8189,13209.0
2019-01-11 10:40:00,129.34,129.34,129.0,129.1,6012.0,121.8943,121.8943,121.5738,121.6681,6012.0
2019-01-11 10:50:00,129.0,129.27,128.79,129.19,15006.0,121.5738,121.8283,121.3759,121.7529,15006.0
2019-01-11 11:00:00,129.27,129.27,128.94,128.99,19081.0,121.8283,121.8283,121.5173,121.5644,19081.0
2019-01-11 11:10:00,128.95,129.01,128.65,128.84,26453.0,121.5267,121.5832,121.244,121.423,26453.0
2019-01-11 11:20:00,128.84,128.89,128.69,128.8,13182.0,121.423,121.4702,121.2817,121.3853,13182.0
2019-01-11 11:30:00,128.81,128.97,128.72,128.88,13295.0,121.3948,121.5456,121.3099,121.4607,13295.0
2019-01-11 11:40:00,128.81,129.12,128.79,128.89,17761.0,121.3948,121.6869,121.3759,121.4702,17761.0
2019-01-11 11:50:00,128.87,129.07,128.76,129.02,16032.0,121.4513,121.6398,121.3476,121.5927,16032.0
2019-01-11 12:00:00,129.03,129.11,128.86,128.88,15545.0,121.6021,121.6775,121.4419,121.4607,15545.0
2019-01-11 12:10:00,128.79,128.96,128.75,128.96,14136.0,121.3759,121.5361,121.3382,121.5361,14136.0
2019-01-11 12:20:00,128.98,129.01,128.67,128.67,18801.0,121.555,121.5832,121.2628,121.2628,18801.0
2019-01-11 12:30:00,128.7,128.8,128.45,128.8,36910.0,121.2911,121.3853,121.0555,121.3853,36910.0
2019-01-11 12:40:00,128.83,128.83,128.52,128.54,21421.0,121.4136,121.4136,121.1215,121.1403,21421.0
2019-01-11 12:50:00,128.56,128.77,128.51,128.75,14964.0,121.1592,121.3571,121.112,121.3382,14964.0
2019-01-11 13:00:00,128.72,128.91,128.64,128.75,21641.0,121.3099,121.489,121.2345,121.3382,21641.0
2019-01-11 13:10:00,128.75,128.81,128.56,128.7,21112.0,121.3382,121.3948,121.1592,121.2911,21112.0
2019-01-11 13:20:00,128.72,128.75,128.43,128.66,15639.0,121.3099,121.3382,121.0366,121.2534,15639.0
2019-01-11 13:30:00,128.67,128.71,128.55,128.56,12450.0,121.2628,121.3005,121.1497,121.1592,12450.0
2019-01-11 13:40:00,128.54,128.75,128.53,128.62,29386.0,121.1403,121.3382,121.1309,121.2157,29386.0
2019-01-11 13:50:00,128.54,128.58,128.34,128.39,12869.0,121.1403,121.178,120.9518,120.9989,12869.0
2019-01-11 14:00:00,128.41,128.51,128.25,128.5,13852.0,121.0178,121.112,120.867,121.1026,13852.0
2019-01-11 14:10:00,128.48,128.59,128.34,128.36,22624.0,121.0838,121.1874,120.9518,120.9707,22624.0
2019-01-11 14:20:00,128.36,128.87,128.32,128.87,15696.0,120.9707,121.4513,120.933,121.4513,15696.0
2019-01-11 14:30:00,128.8,128.88,128.69,128.88,9162.0,121.3853,121.4607,121.2817,121.4607,9162.0
2019-01-11 14:40:00,128.88,128.91,128.69,128.77,11939.0,121.4607,121.489,121.2817,121.3571,11939.0
2019-01-11 14:50:00,128.77,128.86,128.58,128.75,20366.0,121.3571,121.4419,121.178,121.3382,20366.0
2019-01-11 15:00:00,128.72,128.96,128.6,128.89,14531.0,121.3099,121.5361,121.1969,121.4702,14531.0
2019-01-11 15:10:00,128.9,128.9,128.74,128.8,17555.0,121.4796,121.4796,121.3288,121.3853,17555.0
2019-01-11 15:20:00,128.8,128.8,128.65,128.67,17958.0,121.3853,121.3853,121.244,121.2628,17958.0
2019-01-11 15:30:00,128.66,129.08,128.65,129.07,32725.0,121.2534,121.6492,121.244,121.6398,32725.0
2019-01-11 15:40:00,129.05,129.06,128.85,128.93,41345.0,121.6209,121.6304,121.4325,121.5079,41345.0
2019-01-11 15:50:00,128.94,129.13,128.82,129.12,114799.0,121.5173,121.6963,121.4042,121.6869,114799.0
2019-01-14 09:30:00,128.33,129.53,127.95,129.48,32411.0,120.9424,122.0733,120.5843,122.0262,32411.0
2019-01-14 09:40:00,129.47,130.3,129.44,129.53,25034.0,122.0168,122.799,121.9885,122.0733,25034.0
2019-01-14 09:50:00,129.53,129.73,129.34,129.42,11438.0,122.0733,122.2618,121.8943,121.9696,11438.0
2019-01-14 10:00:00,129.48,129.7,129.2,129.62,16457.0,122.0262,122.2335,121.7623,122.1581,16457.0
2019-01-14 10:10:00,129.71,129.95,129.43,129.43,23151.0,122.243,122.4691,121.9791,121.9791,23151.0
2019-01-14 10:20:00,129.4,129.4,128.78,128.97,13079.0,121.9508,121.9508,121.3665,121.5456,13079.0
2019-01-14 10:30:00,128.97,129.27,128.8,129.13,13813.0,121.5456,121.8283,121.3853,121.6963,13813.0
2019-01-14 10:40:00,129.12,129.51,129.08,129.2,12353.0,121.6869,122.0545,121.6492,121.7623,12353.0
2019-01-14 10:50:00,129.18,129.61,129.18,129.44,9134.0,121.7435,122.1487,121.7435,121.9885,9134.0
2019-01-14 11:00:00,129.44,129.91,129.34,129.81,11013.0,121.9885,122.4314,121.8943,122.3372,11013.0
2019-01-14 11:10:00,129.8,129.83,129.36,129.44,10812.0,122.3278,122.356,121.9131,121.9885,10812.0
2019-01-14 11:20:00,129.44,129.55,129.37,129.48,11602.0,121.9885,122.0922,121.9225,122.0262,11602.0
2019-01-14 11:30:00,129.43,129.72,129.38,129.72,9092.0,121.9791,122.2524,121.9319,122.2524,9092.0
2019-01-14 11:40:00,129.8,130.03,129.62,129.91,10759.0,122.3278,122.5445,122.1581,122.4314,10759.0
2019-01-14 11:50:00,129.87,130.02,129.82,129.96,10814.0,122.3937,122.5351,122.3466,122.4786,10814.0
2019-01-14 12:00:00,129.94,130.3,129.83,130.21,16983.0,122.4597,122.799,122.356,122.7142,16983.0
2019-01-14 12:10:00,130.21,130.47,130.11,130.37,9032.0,122.7142,122.9592,122.6199,122.865,9032.0
2019-01-14 12:20:00,130.3,130.34,130.19,130.34,7594.0,122.799,122.8367,122.6953,122.8367,7594.0
2019-01-14 12:30:00,130.36,130.36,130.22,130.31,5799.0,122.8555,122.8555,122.7236,122.8084,5799.0
2019-01-14 12:40:00,130.3,130.4,130.19,130.26,9010.0,122.799,122.8932,122.6953,122.7613,9010.0
2019-01-14 12:50:00,130.27,130.3,130.11,130.12,6205.0,122.7707,122.799,122.6199,122.6293,6205.0
2019-01-14 13:00:00,130.06,130.16,129.97,130.1,8347.0,122.5728,122.667,122.488,122.6105,8347.0
2019-01-14 13:10:00,130.09,130.23,129.98,130.23,16515.0,122.6011,122.733,122.4974,122.733,16515.0
2019-01-14 13:20:00,130.21,130.41,130.06,130.1,15467.0,122.7142,122.9027,122.5728,122.6105,15467.0
2019-01-14 13:30:00,130.1,130.13,129.88,130.01,30037.0,122.6105,122.6388,122.4032,122.5257,30037.0
2019-01-14 13:40:00,130.02,130.09,129.87,129.93,22046.0,122.5351,122.6011,122.3937,122.4503,22046.0
2019-01-14 13:50:00,129.97,129.97,129.74,129.88,10436.0,122.488,122.488,122.2712,122.4032,10436.0
2019-01-14 14:00:00,129.89,130.09,129.82,129.82,9911.0,122.4126,122.6011,122.3466,122.3466,9911.0
2019-01-14 14:10:00,129.84,129.98,129.68,129.68,15340.0,122.3655,122.4974,122.2147,122.2147,15340.0
2019-01-14 14:20:00,129.68,129.89,129.66,129.72,9670.0,122.2147,122.4126,122.1958,122.2524,9670.0
2019-01-14 14:30:00,129.75,129.76,129.59,129.62,6832.0,122.2806,122.2901,122.1299,122.1581,6832.0
2019-01-14 14:40:00,129.58,129.67,129.55,129.62,7576.0,122.1204,122.2053,122.0922,122.1581,7576.0
2019-01-14 14:50:00,129.58,129.66,129.56,129.56,7975.0,122.1204,122.1958,122.1016,122.1016,7975.0
2019-01-14 15:00:00,129.56,129.67,129.52,129.66,19324.0,122.1016,122.2053,122.0639,122.1958,19324.0
2019-01-14 15:10:00,129.63,129.65,129.52,129.53,14207.0,122.1676,122.1864,122.0639,122.0733,14207.0
2019-01-14 15:20:00,129.53,129.56,129.24,129.24,25433.0,122.0733,122.1016,121.8,121.8,25433.0
2019-01-14 15:30:00,129.24,129.31,129.16,129.27,15774.0,121.8,121.866,121.7246,121.8283,15774.0
2019-01-14 15:40:00,129.26,129.28,129.09,129.28,49618.0,121.8189,121.8377,121.6586,121.8377,49618.0
2019-01-14 15:50:00,129.3,129.44,129.15,129.24,83520.0,121.8566,121.9885,121.7152,121.8,83520.0
2019-01-15 09:30:00,129.62,130.2,129.26,130.19,38561.0,122.1581,122.7047,121.8189,122.6953,38561.0
2019-01-15 09:40:00,130.37,130.98,130.12,130.77,29733.0,122.865,123.4398,122.6293,123.2419,29733.0
2019-01-15 09:50:00,130.69,131.51,130.69,131.23,40978.0,123.1665,123.9393,123.1665,123.6754,40978.0
2019-01-15 10:00:00,131.17,132.29,131.17,131.63,38139.0,123.6189,124.6744,123.6189,124.0524,38139.0
2019-01-15 10:10:00,131.56,131.79,131.42,131.68,21773.0,123.9865,124.2032,123.8545,124.0995,21773.0
2019-01-15 10:20:00,131.68,131.72,131.32,131.53,15507.0,124.0995,124.1372,123.7603,123.9582,15507.0
2019-01-15 10:30:00,131.54,131.67,131.37,131.48,12068.0,123.9676,124.0901,123.8074,123.9111,12068.0
2019-01-15 10:40:00,131.55,131.72,131.4,131.59,13181.0,123.977,124.1372,123.8357,124.0147,13181.0
2019-01-15 10:50:00,131.62,132.09,131.58,131.8,23413.0,124.043,124.4859,124.0053,124.2126,23413.0
2019-01-15 11:00:00,131.81,132.24,131.7,132.2,16777.0,124.2221,124.6273,124.1184,124.5896,16777.0
2019-01-15 11:10:00,132.15,132.44,132.01,132.12,20210.0,124.5425,124.8158,124.4105,124.5142,20210.0
2019-01-15 11:20:00,132.08,132.17,131.76,132.08,23819.0,124.4765,124.5613,124.1749,124.4765,23819.0
2019-01-15 11:30:00,132.04,132.3,131.84,131.88,15518.0,124.4388,124.6839,124.2503,124.288,15518.0
2019-01-15 11:40:00,131.88,132.03,131.72,131.88,8829.0,124.288,124.4294,124.1372,124.288,8829.0
2019-01-15 11:50:00,131.83,132.13,131.58,132.13,16258.0,124.2409,124.5236,124.0053,124.5236,16258.0
2019-01-15 12:00:00,132.12,132.37,132.05,132.22,17806.0,124.5142,124.7498,124.4482,124.6085,17806.0
2019-01-15 12:10:00,132.2,132.34,132.11,132.23,7723.0,124.5896,124.7215,124.5048,124.6179,7723.0
2019-01-15 12:20:00,132.25,132.63,132.21,132.21,20919.0,124.6367,124.9949,124.599,124.599,20919.0
2019-01-15 12:30:00,132.3,132.35,132.15,132.35,12158.0,124.6839,124.731,124.5425,124.731,12158.0
2019-01-15 12:40:00,132.38,132.45,131.96,132.03,12504.0,124.7592,124.8252,124.3634,124.4294,12504.0
2019-01-15 12:50:00,132.03,132.03,131.65,131.69,8090.0,124.4294,124.4294,124.0713,124.109,8090.0
2019-01-15 13:00:00,131.68,131.77,131.61,131.65,9261.0,124.0995,124.1844,124.0336,124.0713,9261.0
2019-01-15 13:10:00,131.63,131.66,131.46,131.62,11048.0,124.0524,124.0807,123.8922,124.043,11048.0
2019-01-15 13:20:00,131.61,131.89,131.6,131.85,10811.0,124.0336,124.2975,124.0241,124.2598,10811.0
2019-01-15 13:30:00,131.89,132.01,131.8,131.81,10564.0,124.2975,124.4105,124.2126,124.2221,10564.0
2019-01-15 13:40:00,131.83,131.83,131.45,131.77,13444.0,124.2409,124.2409,123.8828,124.1844,13444.0
2019-01-15 13:50:00,131.82,131.87,131.33,131.35,22059.0,124.2315,124.2786,123.7697,123.7885,22059.0
2019-01-15 14:00:00,131.37,131.74,131.37,131.53,8875.0,123.8074,124.1561,123.8074,123.9582,8875.0
2019-01-15 14:10:00,131.52,131.59,131.18,131.25,9255.0,123.9488,124.0147,123.6283,123.6943,9255.0
2019-01-15 14:20:00,131.22,131.33,131.0,131.0,13089.0,123.666,123.7697,123.4587,123.4587,13089.0
2019-01-15 14:30:00,131.0,131.29,130.91,131.11,7149.0,123.4587,123.732,123.3739,123.5624,7149.0
2019-01-15 14:40:00,131.14,131.3,131.12,131.17,12395.0,123.5906,123.7414,123.5718,123.6189,12395.0
2019-01-15 14:50:00,131.21,131.27,131.1,131.11,14361.0,123.6566,123.7131,123.5529,123.5624,14361.0
2019-01-15 15:00:00,131.1,131.37,131.1,131.28,16342.0,123.5529,123.8074,123.5529,123.7226,16342.0
2019-01-15 15:10:00,131.26,131.34,131.13,131.13,15840.0,123.7037,123.7791,123.5812,123.5812,15840.0
2019-01-15 15:20:00,131.13,131.34,131.11,131.34,24736.0,123.5812,123.7791,123.5624,123.7791,24736.0
2019-01-15 15:30:00,131.35,131.54,131.23,131.33,35733.0,123.7885,123.9676,123.6754,123.7697,35733.0
2019-01-15 15:40:00,131.32,131.67,131.25,131.62,44514.0,123.7603,124.0901,123.6943,124.043,44514.0
2019-01-15 15:50:00,131.62,131.71,131.43,131.5,79042.0,124.043,124.1278,123.8639,123.9299,79042.0
2019-01-16 09:30:00,131.74,131.92,131.36,131.47,58119.0,124.1561,124.3257,123.798,123.9016,58119.0
2019-01-16 09:40:00,131.51,131.81,131.47,131.55,19868.0,123.9393,124.2221,123.9016,123.977,19868.0
2019-01-16 09:50:00,131.58,131.77,131.23,131.57,20399.0,124.0053,124.1844,123.6754,123.9959,20399.0
2019-01-16 10:00:00,131.52,132.2,131.49,131.59,28498.0,123.9488,124.5896,123.9205,124.0147,28498.0
2019-01-16 10:10:00,131.61,131.71,131.41,131.57,18541.0,124.0336,124.1278,123.8451,123.9959,18541.0
2019-01-16 10:20:00,131.52,131.94,131.46,131.49,16988.0,123.9488,124.3446,123.8922,123.9205,16988.0
2019-01-16 10:30:00,131.36,131.68,131.34,131.59,19210.0,123.798,124.0995,123.7791,124.0147,19210.0
2019-01-16 10:40:00,131.64,132.05,131.36,132.03,22275.0,124.0618,124.4482,123.798,124.4294,22275.0
2019-01-16 10:50:00,132.06,132.41,132.06,132.37,21364.0,124.4577,124.7875,124.4577,124.7498,21364.0
2019-01-16 11:00:00,132.38,132.49,132.13,132.13,13611.0,124.7592,124.8629,124.5236,124.5236,13611.0
2019-01-16 11:10:00,132.13,132.56,132.08,132.46,13446.0,124.5236,124.9289,124.4765,124.8346,13446.0
2019-01-16 11:20:00,132.51,132.67,132.43,132.58,7327.0,124.8818,125.0326,124.8064,124.9477,7327.0
2019-01-16 11:30:00,132.63,133.05,132.48,132.94,21045.0,124.9949,125.3907,124.8535,125.287,21045.0
2019-01-16 11:40:00,132.92,132.94,132.41,132.41,9913.0,125.2682,125.287,124.7875,124.7875,9913.0
2019-01-16 11:50:00,132.41,132.65,132.35,132.64,10613.0,124.7875,125.0137,124.731,125.0043,10613.0
2019-01-16 12:00:00,132.68,132.78,132.47,132.58,16751.0,125.042,125.1362,124.8441,124.9477,16751.0
2019-01-16 12:10:00,132.61,132.84,132.41,132.72,11823.0,124.976,125.1928,124.7875,125.0797,11823.0
2019-01-16 12:20:00,132.71,132.74,132.54,132.72,5001.0,125.0703,125.0985,124.91,125.0797,5001.0
2019-01-16 12:30:00,132.72,132.79,132.57,132.64,11157.0,125.0797,125.1456,124.9383,125.0043,11157.0
2019-01-16 12:40:00,132.68,132.74,132.61,132.66,6660.0,125.042,125.0985,124.976,125.0231,6660.0
2019-01-16 12:50:00,132.69,132.96,132.68,132.96,8408.0,125.0514,125.3059,125.042,125.3059,8408.0
2019-01-16 13:00:00,132.93,133.1,132.85,133.1,11312.0,125.2776,125.4378,125.2022,125.4378,11312.0
2019-01-16 13:10:00,133.1,133.11,132.78,132.94,14479.0,125.4378,125.4472,125.1362,125.287,14479.0
2019-01-16 13:20:00,132.99,133.02,132.86,132.95,8750.0,125.3341,125.3624,125.2116,125.2964,8750.0
2019-01-16 13:30:00,132.94,133.06,132.85,132.9,14160.0,125.287,125.4001,125.2022,125.2493,14160.0
2019-01-16 13:40:00,132.88,132.98,132.43,132.7,22358.0,125.2305,125.3247,124.8064,125.0608,22358.0
2019-01-16 13:50:00,132.66,132.72,132.5,132.69,18731.0,125.0231,125.0797,124.8723,125.0514,18731.0
2019-01-16 14:00:00,132.69,132.93,132.63,132.76,22280.0,125.0514,125.2776,124.9949,125.1174,22280.0
2019-01-16 14:10:00,132.77,132.98,132.64,132.86,21322.0,125.1268,125.3247,125.0043,125.2116,21322.0
2019-01-16 14:20:00,132.82,133.13,132.75,133.13,13259.0,125.1739,125.4661,125.1079,125.4661,13259.0
2019-01-16 14:30:00,133.08,133.19,132.98,133.11,22057.0,125.419,125.5226,125.3247,125.4472,22057.0
2019-01-16 14:40:00,133.12,133.17,132.79,132.86,12015.0,125.4566,125.5038,125.1456,125.2116,12015.0
2019-01-16 14:50:00,132.9,133.08,132.82,132.96,16687.0,125.2493,125.419,125.1739,125.3059,16687.0
2019-01-16 15:00:00,132.94,133.29,132.84,132.84,23540.0,125.287,125.6169,125.1928,125.1928,23540.0
2019-01-16 15:10:00,132.84,132.86,132.63,132.65,16520.0,125.1928,125.2116,124.9949,125.0137,16520.0
2019-01-16 15:20:00,132.62,132.76,132.5,132.65,25927.0,124.9854,125.1174,124.8723,125.0137,25927.0
2019-01-16 15:30:00,132.64,132.71,132.36,132.6,28210.0,125.0043,125.0703,124.7404,124.9666,28210.0
2019-01-16 15:40:00,132.62,132.65,132.28,132.35,43688.0,124.9854,125.0137,124.665,124.731,43688.0
2019-01-16 15:50:00,132.34,132.42,132.07,132.29,109124.0,124.7215,124.7969,124.4671,124.6744,109124.0
2019-01-17 09:30:00,131.81,132.7,131.75,132.62,22522.0,124.2221,125.0608,124.1655,124.9854,22522.0
2019-01-17 09:40:00,132.62,133.06,131.99,132.75,24728.0,124.9854,125.4001,124.3917,125.1079,24728.0
2019-01-17 09:50:00,132.86,133.24,132.75,132.87,16144.0,125.2116,125.5697,125.1079,125.221,16144.0
2019-01-17 10:00:00,132.87,133.15,132.74,132.94,13728.0,125.221,125.4849,125.0985,125.287,13728.0
2019-01-17 10:10:00,132.94,133.53,132.94,133.03,19612.0,125.287,125.843,125.287,125.3718,19612.0
2019-01-17 10:20:00,133.12,133.4,133.05,133.4,17542.0,125.4566,125.7205,125.3907,125.7205,17542.0
2019-01-17 10:30:00,133.36,133.61,133.28,133.48,22683.0,125.6828,125.9184,125.6074,125.7959,22683.0
2019-01-17 10:40:00,133.46,133.7,133.27,133.61,14417.0,125.7771,126.0033,125.598,125.9184,14417.0
2019-01-17 10:50:00,133.72,134.18,133.43,134.13,22531.0,126.0221,126.4556,125.7488,126.4085,22531.0
2019-01-17 11:00:00,134.12,134.22,133.64,133.82,23557.0,126.3991,126.4933,125.9467,126.1164,23557.0
2019-01-17 11:10:00,133.85,133.96,133.7,133.91,9906.0,126.1446,126.2483,126.0033,126.2012,9906.0
2019-01-17 11:20:00,134.0,134.04,133.63,133.69,14735.0,126.286,126.3237,125.9373,125.9938,14735.0
2019-01-17 11:30:00,133.68,133.68,133.44,133.5,9894.0,125.9844,125.9844,125.7582,125.8148,9894.0
2019-01-17 11:40:00,133.5,133.71,133.46,133.59,7461.0,125.8148,126.0127,125.7771,125.8996,7461.0
2019-01-17 11:50:00,133.54,133.6,133.37,133.58,7809.0,125.8525,125.909,125.6923,125.8902,7809.0
2019-01-17 12:00:00,133.56,133.75,133.43,133.52,9966.0,125.8713,126.0504,125.7488,125.8336,9966.0
2019-01-17 12:10:00,133.53,133.68,133.52,133.54,6285.0,125.843,125.9844,125.8336,125.8525,6285.0
2019-01-17 12:20:00,133.56,133.72,133.52,133.69,7090.0,125.8713,126.0221,125.8336,125.9938,7090.0
2019-01-17 12:30:00,133.72,133.82,133.61,133.73,8882.0,126.0221,126.1164,125.9184,126.0315,8882.0
2019-01-17 12:40:00,133.73,133.8,133.6,133.74,16425.0,126.0315,126.0975,125.909,126.041,16425.0
2019-01-17 12:50:00,133.73,133.73,133.54,133.58,10027.0,126.0315,126.0315,125.8525,125.8902,10027.0
2019-01-17 13:00:00,133.61,133.67,133.51,133.58,10854.0,125.9184,125.975,125.8242,125.8902,10854.0
2019-01-17 13:10:00,133.62,133.74,133.54,133.74,9144.0,125.9279,126.041,125.8525,126.041,9144.0
2019-01-17 13:20:00,133.73,133.87,133.73,133.75,8414.0,126.0315,126.1635,126.0315,126.0504,8414.0
2019-01-17 13:30:00,133.81,133.97,133.71,133.91,12942.0,126.1069,126.2577,126.0127,126.2012,12942.0
2019-01-17 13:40:00,133.92,133.93,133.79,133.85,7524.0,126.2106,126.22,126.0881,126.1446,7524.0
2019-01-17 13:50:00,133.83,133.95,133.76,133.85,7011.0,126.1258,126.2389,126.0598,126.1446,7011.0
2019-01-17 14:00:00,133.78,133.86,133.69,133.82,7689.0,126.0787,126.154,125.9938,126.1164,7689.0
2019-01-17 14:10:00,133.87,133.96,133.79,133.92,12548.0,126.1635,126.2483,126.0881,126.2106,12548.0
2019-01-17 14:20:00,133.9,133.91,133.71,133.78,10649.0,126.1917,126.2012,126.0127,126.0787,10649.0
2019-01-17 14:30:00,133.78,134.13,133.74,134.09,23183.0,126.0787,126.4085,126.041,126.3708,23183.0
2019-01-17 14:40:00,134.27,134.94,134.17,134.92,29923.0,126.5404,127.1719,126.4462,127.153,29923.0
2019-01-17 14:50:00,134.87,134.94,134.18,134.4,22941.0,127.1059,127.1719,126.4556,126.663,22941.0
2019-01-17 15:00:00,134.48,134.48,133.88,134.03,17413.0,126.7384,126.7384,126.1729,126.3143,17413.0
2019-01-17 15:10:00,134.03,134.03,133.79,133.96,8986.0,126.3143,126.3143,126.0881,126.2483,8986.0
2019-01-17 15:20:00,133.95,133.99,133.8,133.94,11330.0,126.2389,126.2766,126.0975,126.2294,11330.0
2019-01-17 15:30:00,133.96,134.35,133.96,134.25,20068.0,126.2483,126.6158,126.2483,126.5216,20068.0
2019-01-17 15:40:00,134.27,134.45,134.14,134.18,35732.0,126.5404,126.7101,126.4179,126.4556,35732.0
2019-01-17 15:50:00,134.18,134.24,133.96,134.07,83177.0,126.4556,126.5122,126.2483,126.352,83177.0
2019-01-18 09:30:00,135.11,136.09,135.02,135.98,170702.0,127.3321,128.2557,127.2473,128.152,170702.0
2019-01-18 09:40:00,135.81,135.9,135.15,135.15,32016.0,127.9918,128.0766,127.3698,127.3698,32016.0
2019-01-18 09:50:00,135.15,135.19,134.35,135.0,23904.0,127.3698,127.4075,126.6158,127.2284,23904.0
2019-01-18 10:00:00,134.85,135.0,134.06,134.71,27523.0,127.0871,127.2284,126.3425,126.9551,27523.0
2019-01-18 10:10:00,134.65,134.67,134.19,134.41,14064.0,126.8986,126.9174,126.4651,126.6724,14064.0
2019-01-18 10:20:00,134.36,134.4,134.02,134.18,10681.0,126.6253,126.663,126.3048,126.4556,10681.0
2019-01-18 10:30:00,134.22,134.56,134.16,134.28,11272.0,126.4933,126.8138,126.4368,126.5499,11272.0
2019-01-18 10:40:00,134.26,134.82,134.24,134.74,11562.0,126.531,127.0588,126.5122,126.9834,11562.0
2019-01-18 10:50:00,134.74,134.77,134.35,134.42,10144.0,126.9834,127.0117,126.6158,126.6818,10144.0
2019-01-18 11:00:00,134.32,134.57,134.2,134.43,8567.0,126.5876,126.8232,126.4745,126.6912,8567.0
2019-01-18 11:10:00,134.37,134.46,134.23,134.23,8020.0,126.6347,126.7195,126.5027,126.5027,8020.0
2019-01-18 11:20:00,134.2,134.28,134.03,134.07,17797.0,126.4745,126.5499,126.3143,126.352,17797.0
2019-01-18 11:30:00,134.09,134.18,133.92,134.09,17930.0,126.3708,126.4556,126.2106,126.3708,17930.0
2019-01-18 11:40:00,134.12,134.14,133.99,134.04,6815.0,126.3991,126.4179,126.2766,126.3237,6815.0
2019-01-18 11:50:00,134.01,134.35,133.95,134.29,9343.0,126.2954,126.6158,126.2389,126.5593,9343.0
2019-01-18 12:00:00,134.35,134.44,134.12,134.12,10358.0,126.6158,126.7007,126.3991,126.3991,10358.0
2019-01-18 12:10:00,134.09,134.5,134.05,134.36,10531.0,126.3708,126.7572,126.3331,126.6253,10531.0
2019-01-18 12:20:00,134.41,134.69,134.32,134.69,17556.0,126.6724,126.9363,126.5876,126.9363,17556.0
2019-01-18 12:30:00,134.69,134.78,134.54,134.74,12137.0,126.9363,127.0211,126.7949,126.9834,12137.0
2019-01-18 12:40:00,134.78,134.86,134.56,134.59,11000.0,127.0211,127.0965,126.8138,126.842,11000.0
2019-01-18 12:50:00,134.61,134.65,134.49,134.49,7148.0,126.8609,126.8986,126.7478,126.7478,7148.0
2019-01-18 13:00:00,134.49,134.56,134.39,134.39,8429.0,126.7478,126.8138,126.6535,126.6535,8429.0
2019-01-18 13:10:00,134.42,134.52,134.3,134.34,10123.0,126.6818,126.7761,126.5687,126.6064,10123.0
2019-01-18 13:20:00,134.34,134.36,134.01,134.18,12478.0,126.6064,126.6253,126.2954,126.4556,12478.0
2019-01-18 13:30:00,134.19,134.21,133.94,134.04,9897.0,126.4651,126.4839,126.2294,126.3237,9897.0
2019-01-18 13:40:00,134.03,134.08,133.74,133.96,10094.0,126.3143,126.3614,126.041,126.2483,10094.0
2019-01-18 13:50:00,133.92,134.11,133.88,134.11,7500.0,126.2106,126.3897,126.1729,126.3897,7500.0
2019-01-18 14:00:00,134.14,134.22,134.04,134.12,12455.0,126.4179,126.4933,126.3237,126.3991,12455.0
2019-01-18 14:10:00,134.14,134.2,134.0,134.0,9598.0,126.4179,126.4745,126.286,126.286,9598.0
2019-01-18 14:20:00,133.97,134.04,133.84,133.94,64985.0,126.2577,126.3237,126.1352,126.2294,64985.0
2019-01-18 14:30:00,133.91,133.94,133.76,133.89,9657.0,126.2012,126.2294,126.0598,126.1823,9657.0
2019-01-18 14:40:00,133.89,134.01,133.83,134.01,9762.0,126.1823,126.2954,126.1258,126.2954,9762.0
2019-01-18 14:50:00,134.04,134.16,134.03,134.1,13665.0,126.3237,126.4368,126.3143,126.3802,13665.0
2019-01-18 15:00:00,134.07,134.13,133.97,134.1,13874.0,126.352,126.4085,126.2577,126.3802,13874.0
2019-01-18 15:10:00,134.08,134.4,134.07,134.38,14663.0,126.3614,126.663,126.352,126.6441,14663.0
2019-01-18 15:20:00,134.35,134.4,134.14,134.21,21567.0,126.6158,126.663,126.4179,126.4839,21567.0
2019-01-18 15:30:00,134.24,134.34,134.16,134.31,20250.0,126.5122,126.6064,126.4368,126.5781,20250.0
2019-01-18 15:40:00,134.31,134.53,134.26,134.26,30519.0,126.5781,126.7855,126.531,126.531,30519.0
2019-01-18 15:50:00,134.26,134.62,134.13,134.56,72369.0,126.531,126.8703,126.4085,126.8138,72369.0
2019-01-22 09:30:00,133.76,134.41,133.15,133.75,45021.0,126.0598,126.6724,125.4849,126.0504,45021.0
2019-01-22 09:40:00,133.75,134.17,133.44,133.82,8914.0,126.0504,126.4462,125.7582,126.1164,8914.0
2019-01-22 09:50:00,133.86,134.17,133.79,133.96,11501.0,126.154,126.4462,126.0881,126.2483,11501.0
2019-01-22 10:00:00,133.88,133.88,133.12,133.21,18463.0,126.1729,126.1729,125.4566,125.5415,18463.0
2019-01-22 10:10:00,133.16,133.4,132.62,132.69,39884.0,125.4943,125.7205,124.9854,125.0514,39884.0
2019-01-22 10:20:00,132.64,133.12,132.64,133.12,12900.0,125.0043,125.4566,125.0043,125.4566,12900.0
2019-01-22 10:30:00,133.11,133.37,133.0,133.18,17486.0,125.4472,125.6923,125.3436,125.5132,17486.0
2019-01-22 10:40:00,133.16,133.31,132.9,132.96,33980.0,125.4943,125.6357,125.2493,125.3059,33980.0
2019-01-22 10:50:00,132.94,133.54,132.94,133.48,59122.0,125.287,125.8525,125.287,125.7959,59122.0
2019-01-22 11:00:00,133.44,133.45,132.86,132.92,13033.0,125.7582,125.7677,125.2116,125.2682,13033.0
2019-01-22 11:10:00,132.84,133.14,132.8,132.96,10551.0,125.1928,125.4755,125.1551,125.3059,10551.0
2019-01-22 11:20:00,132.99,133.07,132.93,133.03,9055.0,125.3341,125.4095,125.2776,125.3718,9055.0
2019-01-22 11:30:00,132.96,133.16,132.93,133.09,10714.0,125.3059,125.4943,125.2776,125.4284,10714.0
2019-01-22 11:40:00,133.01,133.01,132.66,132.87,16091.0,125.353,125.353,125.0231,125.221,16091.0
2019-01-22 11:50:00,132.83,132.99,132.43,132.47,10282.0,125.1833,125.3341,124.8064,124.8441,10282.0
2019-01-22 12:00:00,132.45,132.91,132.37,132.91,23815.0,124.8252,125.2587,124.7498,125.2587,23815.0
2019-01-22 12:10:00,132.9,132.9,132.71,132.75,17563.0,125.2493,125.2493,125.0703,125.1079,17563.0
2019-01-22 12:20:00,132.76,132.81,132.46,132.49,16733.0,125.1174,125.1645,124.8346,124.8629,16733.0
2019-01-22 12:30:00,132.47,132.78,132.46,132.63,20223.0,124.8441,125.1362,124.8346,124.9949,20223.0
2019-01-22 12:40:00,132.62,132.75,132.54,132.54,12085.0,124.9854,125.1079,124.91,124.91,12085.0
2019-01-22 12:50:00,132.51,132.54,132.43,132.52,9746.0,124.8818,124.91,124.8064,124.8912,9746.0
2019-01-22 13:00:00,132.49,132.49,131.81,131.84,22166.0,124.8629,124.8629,124.2221,124.2503,22166.0
2019-01-22 13:10:00,131.8,131.96,131.66,131.89,18793.0,124.2126,124.3634,124.0807,124.2975,18793.0
2019-01-22 13:20:00,131.87,132.16,131.84,131.93,20847.0,124.2786,124.5519,124.2503,124.3352,20847.0
2019-01-22 13:30:00,131.92,132.13,131.87,132.09,14066.0,124.3257,124.5236,124.2786,124.4859,14066.0
2019-01-22 13:40:00,132.05,132.09,131.66,131.76,35296.0,124.4482,124.4859,124.0807,124.1749,35296.0
2019-01-22 13:50:00,131.77,132.11,131.77,132.07,15414.0,124.1844,124.5048,124.1844,124.4671,15414.0
2019-01-22 14:00:00,132.04,132.08,131.82,131.86,18249.0,124.4388,124.4765,124.2315,124.2692,18249.0
2019-01-22 14:10:00,131.84,131.98,131.67,131.72,26718.0,124.2503,124.3823,124.0901,124.1372,26718.0
2019-01-22 14:20:00,131.72,131.8,131.64,131.74,17793.0,124.1372,124.2126,124.0618,124.1561,17793.0
2019-01-22 14:30:00,131.74,131.84,131.64,131.74,15242.0,124.1561,124.2503,124.0618,124.1561,15242.0
2019-01-22 14:40:00,131.71,131.87,131.64,131.66,14619.0,124.1278,124.2786,124.0618,124.0807,14619.0
2019-01-22 14:50:00,131.7,131.95,131.68,131.91,16274.0,124.1184,124.354,124.0995,124.3163,16274.0
2019-01-22 15:00:00,131.88,131.9,131.5,131.58,16266.0,124.288,124.3069,123.9299,124.0053,16266.0
2019-01-22 15:10:00,131.62,131.9,131.59,131.89,18205.0,124.043,124.3069,124.0147,124.2975,18205.0
2019-01-22 15:20:00,131.87,132.11,131.87,132.1,16032.0,124.2786,124.5048,124.2786,124.4954,16032.0
2019-01-22 15:30:00,132.11,132.44,131.77,132.41,27586.0,124.5048,124.8158,124.1844,124.7875,27586.0
2019-01-22 15:40:00,132.43,132.64,132.15,132.25,73765.0,124.8064,125.0043,124.5425,124.6367,73765.0
2019-01-22 15:50:00,132.26,132.99,132.15,132.99,167152.0,124.6462,125.3341,124.5425,125.3341,167152.0
2019-01-23 09:30:00,133.11,134.17,133.11,134.15,28844.0,125.4472,126.4462,125.4472,126.4274,28844.0
2019-01-23 09:40:00,134.22,134.63,133.81,134.63,10612.0,126.4933,126.8797,126.1069,126.8797,10612.0
2019-01-23 09:50:00,134.62,134.79,134.3,134.78,16647.0,126.8703,127.0305,126.5687,127.0211,16647.0
2019-01-23 10:00:00,134.79,135.33,134.57,134.7,28982.0,127.0305,127.5394,126.8232,126.9457,28982.0
2019-01-23 10:10:00,134.74,134.76,134.14,134.14,15490.0,126.9834,127.0022,126.4179,126.4179,15490.0
2019-01-23 10:20:00,134.08,134.24,133.88,133.88,17111.0,126.3614,126.5122,126.1729,126.1729,17111.0
2019-01-23 10:30:00,133.9,134.3,133.76,134.06,11283.0,126.1917,126.5687,126.0598,126.3425,11283.0
2019-01-23 10:40:00,133.96,133.99,133.75,133.84,13760.0,126.2483,126.2766,126.0504,126.1352,13760.0
2019-01-23 10:50:00,133.82,133.88,133.58,133.62,9931.0,126.1164,126.1729,125.8902,125.9279,9931.0
2019-01-23 11:00:00,133.61,133.66,133.47,133.57,17962.0,125.9184,125.9656,125.7865,125.8807,17962.0
2019-01-23 11:10:00,133.58,133.62,133.32,133.35,9849.0,125.8902,125.9279,125.6451,125.6734,9849.0
2019-01-23 11:20:00,133.32,133.32,132.94,133.18,19250.0,125.6451,125.6451,125.287,125.5132,19250.0
2019-01-23 11:30:00,133.22,133.32,133.17,133.29,6903.0,125.5509,125.6451,125.5038,125.6169,6903.0
2019-01-23 11:40:00,133.29,133.29,132.89,132.89,10402.0,125.6169,125.6169,125.2399,125.2399,10402.0
2019-01-23 11:50:00,132.95,132.96,132.55,132.66,5917.0,125.2964,125.3059,124.9195,125.0231,5917.0
2019-01-23 12:00:00,132.71,132.89,132.47,132.59,5700.0,125.0703,125.2399,124.8441,124.9572,5700.0
2019-01-23 12:10:00,132.59,132.77,132.55,132.69,18352.0,124.9572,125.1268,124.9195,125.0514,18352.0
2019-01-23 12:20:00,132.79,133.06,132.76,132.79,20163.0,125.1456,125.4001,125.1174,125.1456,20163.0
2019-01-23 12:30:00,132.8,132.96,132.77,132.87,8644.0,125.1551,125.3059,125.1268,125.221,8644.0
2019-01-23 12:40:00,132.9,132.98,132.81,132.89,5434.0,125.2493,125.3247,125.1645,125.2399,5434.0
2019-01-23 12:50:00,132.87,133.04,132.77,133.01,6612.0,125.221,125.3813,125.1268,125.353,6612.0
2019-01-23 13:00:00,132.99,133.14,132.84,133.13,7147.0,125.3341,125.4755,125.1928,125.4661,7147.0
2019-01-23 13:10:00,133.13,133.21,132.85,133.11,10164.0,125.4661,125.5415,125.2022,125.4472,10164.0
2019-01-23 13:20:00,133.13,133.21,133.07,133.09,4801.0,125.4661,125.5415,125.4095,125.4284,4801.0
2019-01-23 13:30:00,133.05,133.34,133.05,133.25,5196.0,125.3907,125.664,125.3907,125.5792,5196.0
2019-01-23 13:40:00,133.26,133.48,133.19,133.43,3144.0,125.5886,125.7959,125.5226,125.7488,3144.0
2019-01-23 13:50:00,133.43,133.55,133.36,133.48,6246.0,125.7488,125.8619,125.6828,125.7959,6246.0
2019-01-23 14:00:00,133.48,133.75,133.48,133.67,5647.0,125.7959,126.0504,125.7959,125.975,5647.0
2019-01-23 14:10:00,133.73,133.73,133.32,133.32,8021.0,126.0315,126.0315,125.6451,125.6451,8021.0
2019-01-23 14:20:00,133.36,133.66,133.36,133.58,7257.0,125.6828,125.9656,125.6828,125.8902,7257.0
2019-01-23 14:30:00,133.58,133.68,133.4,133.53,13067.0,125.8902,125.9844,125.7205,125.843,13067.0
2019-01-23 14:40:00,133.6,133.6,133.36,133.44,8637.0,125.909,125.909,125.6828,125.7582,8637.0
2019-01-23 14:50:00,133.48,133.53,133.3,133.46,10288.0,125.7959,125.843,125.6263,125.7771,10288.0
2019-01-23 15:00:00,133.44,133.63,133.37,133.43,12839.0,125.7582,125.9373,125.6923,125.7488,12839.0
2019-01-23 15:10:00,133.43,133.79,133.39,133.77,15480.0,125.7488,126.0881,125.7111,126.0692,15480.0
2019-01-23 15:20:00,133.75,133.92,133.74,133.89,10629.0,126.0504,126.2106,126.041,126.1823,10629.0
2019-01-23 15:30:00,133.83,133.83,133.42,133.51,22351.0,126.1258,126.1258,125.7394,125.8242,22351.0
2019-01-23 15:40:00,133.53,133.64,133.44,133.59,33841.0,125.843,125.9467,125.7582,125.8996,33841.0
2019-01-23 15:50:00,133.59,133.84,133.41,133.76,59929.0,125.8996,126.1352,125.73,126.0598,59929.0
2019-01-24 09:30:00,133.91,133.91,133.07,133.83,29750.0,126.2012,126.2012,125.4095,126.1258,29750.0
2019-01-24 09:40:00,133.7,134.38,133.51,133.93,16929.0,126.0033,126.6441,125.8242,126.22,16929.0
2019-01-24 09:50:00,133.98,134.1,133.65,133.65,13816.0,126.2671,126.3802,125.9561,125.9561,13816.0
2019-01-24 10:00:00,133.6,134.38,133.51,134.22,14592.0,125.909,126.6441,125.8242,126.4933,14592.0
2019-01-24 10:10:00,134.22,134.69,134.11,134.53,12492.0,126.4933,126.9363,126.3897,126.7855,12492.0
2019-01-24 10:20:00,134.62,134.75,134.39,134.59,9896.0,126.8703,126.9928,126.6535,126.842,9896.0
2019-01-24 10:30:00,134.56,134.57,134.05,134.05,9076.0,126.8138,126.8232,126.3331,126.3331,9076.0
2019-01-24 10:40:00,134.11,134.25,133.8,134.23,10382.0,126.3897,126.5216,126.0975,126.5027,10382.0
2019-01-24 10:50:00,134.15,134.53,134.15,134.27,8032.0,126.4274,126.7855,126.4274,126.5404,8032.0
2019-01-24 11:00:00,134.33,134.43,134.2,134.32,13307.0,126.597,126.6912,126.4745,126.5876,13307.0
2019-01-24 11:10:00,134.32,134.35,133.9,134.01,15466.0,126.5876,126.6158,126.1917,126.2954,15466.0
2019-01-24 11:20:00,133.98,134.06,133.9,133.97,24543.0,126.2671,126.3425,126.1917,126.2577,24543.0
2019-01-24 11:30:00,133.98,134.16,133.93,134.04,11432.0,126.2671,126.4368,126.22,126.3237,11432.0
2019-01-24 11:40:00,134.07,134.47,134.05,134.37,10828.0,126.352,126.7289,126.3331,126.6347,10828.0
2019-01-24 11:50:00,134.35,134.49,134.31,134.46,5940.0,126.6158,126.7478,126.5781,126.7195,5940.0
2019-01-24 12:00:00,134.49,134.5,134.3,134.43,4766.0,126.7478,126.7572,126.5687,126.6912,4766.0
2019-01-24 12:10:00,134.42,134.43,134.28,134.38,6305.0,126.6818,126.6912,126.5499,126.6441,6305.0
2019-01-24 12:20:00,134.42,134.42,134.23,134.31,9599.0,126.6818,126.6818,126.5027,126.5781,9599.0
2019-01-24 12:30:00,134.32,134.39,134.1,134.16,7290.0,126.5876,126.6535,126.3802,126.4368,7290.0
2019-01-24 12:40:00,134.15,134.28,134.14,134.14,5728.0,126.4274,126.5499,126.4179,126.4179,5728.0
2019-01-24 12:50:00,134.11,134.13,133.93,133.95,5270.0,126.3897,126.4085,126.22,126.2389,5270.0
2019-01-24 13:00:00,134.0,134.17,133.92,133.97,7690.0,126.286,126.4462,126.2106,126.2577,7690.0
2019-01-24 13:10:00,133.96,133.96,133.67,133.78,9773.0,126.2483,126.2483,125.975,126.0787,9773.0
2019-01-24 13:20:00,133.83,133.91,133.71,133.8,8433.0,126.1258,126.2012,126.0127,126.0975,8433.0
2019-01-24 13:30:00,133.85,133.91,133.7,133.73,6256.0,126.1446,126.2012,126.0033,126.0315,6256.0
2019-01-24 13:40:00,133.75,133.78,133.42,133.64,7421.0,126.0504,126.0787,125.7394,125.9467,7421.0
2019-01-24 13:50:00,133.63,133.75,133.59,133.75,5301.0,125.9373,126.0504,125.8996,126.0504,5301.0
2019-01-24 14:00:00,133.76,133.77,133.55,133.64,8832.0,126.0598,126.0692,125.8619,125.9467,8832.0
2019-01-24 14:10:00,133.62,133.64,133.53,133.58,12323.0,125.9279,125.9467,125.843,125.8902,12323.0
2019-01-24 14:20:00,133.59,133.7,133.44,133.5,17876.0,125.8996,126.0033,125.7582,125.8148,17876.0
2019-01-24 14:30:00,133.46,133.52,133.3,133.52,6059.0,125.7771,125.8336,125.6263,125.8336,6059.0
2019-01-24 14:40:00,133.48,133.48,133.29,133.33,7277.0,125.7959,125.7959,125.6169,125.6546,7277.0
2019-01-24 14:50:00,133.29,133.32,133.15,133.25,9855.0,125.6169,125.6451,125.4849,125.5792,9855.0
2019-01-24 15:00:00,133.23,133.33,133.18,133.29,9999.0,125.5603,125.6546,125.5132,125.6169,9999.0
2019-01-24 15:10:00,133.28,133.41,133.23,133.26,10814.0,125.6074,125.73,125.5603,125.5886,10814.0
2019-01-24 15:20:00,133.26,133.33,133.15,133.15,14072.0,125.5886,125.6546,125.4849,125.4849,14072.0
2019-01-24 15:30:00,133.14,133.15,132.91,133.07,22213.0,125.4755,125.4849,125.2587,125.4095,22213.0
2019-01-24 15:40:00,133.06,133.09,132.78,132.78,36437.0,125.4001,125.4284,125.1362,125.1362,36437.0
2019-01-24 15:50:00,132.83,132.96,132.66,132.71,157530.0,125.1833,125.3059,125.0231,125.0703,157530.0
2019-01-25 09:30:00,133.85,134.46,133.62,134.09,37205.0,126.1446,126.7195,125.9279,126.3708,37205.0
2019-01-25 09:40:00,134.13,134.31,133.54,133.69,19061.0,126.4085,126.5781,125.8525,125.9938,19061.0
2019-01-25 09:50:00,133.65,133.95,133.35,133.66,30670.0,125.9561,126.2389,125.6734,125.9656,30670.0
2019-01-25 10:00:00,133.73,134.38,133.73,134.14,19870.0,126.0315,126.6441,126.0315,126.4179,19870.0
2019-01-25 10:10:00,134.1,134.16,133.83,134.07,14184.0,126.3802,126.4368,126.1258,126.352,14184.0
2019-01-25 10:20:00,134.05,134.28,134.05,134.12,15071.0,126.3331,126.5499,126.3331,126.3991,15071.0
2019-01-25 10:30:00,134.13,134.18,133.87,134.1,35844.0,126.4085,126.4556,126.1635,126.3802,35844.0
2019-01-25 10:40:00,134.14,134.15,133.88,133.92,31014.0,126.4179,126.4274,126.1729,126.2106,31014.0
2019-01-25 10:50:00,133.92,134.31,133.87,134.08,24329.0,126.2106,126.5781,126.1635,126.3614,24329.0
2019-01-25 11:00:00,134.0,134.25,134.0,134.19,30825.0,126.286,126.5216,126.286,126.4651,30825.0
2019-01-25 11:10:00,134.18,134.22,133.97,134.03,24368.0,126.4556,126.4933,126.2577,126.3143,24368.0
2019-01-25 11:20:00,134.04,134.06,133.83,133.89,24865.0,126.3237,126.3425,126.1258,126.1823,24865.0
2019-01-25 11:30:00,133.92,134.01,133.82,133.82,22685.0,126.2106,126.2954,126.1164,126.1164,22685.0
2019-01-25 11:40:00,133.79,133.97,133.67,133.76,33016.0,126.0881,126.2577,125.975,126.0598,33016.0
2019-01-25 11:50:00,133.77,133.84,133.67,133.67,16039.0,126.0692,126.1352,125.975,125.975,16039.0
2019-01-25 12:00:00,133.62,133.62,133.45,133.56,16381.0,125.9279,125.9279,125.7677,125.8713,16381.0
2019-01-25 12:10:00,133.59,133.68,133.33,133.34,15309.0,125.8996,125.9844,125.6546,125.664,15309.0
2019-01-25 12:20:00,133.38,133.43,133.2,133.34,15313.0,125.7017,125.7488,125.532,125.664,15313.0
2019-01-25 12:30:00,133.34,133.38,133.21,133.28,16051.0,125.664,125.7017,125.5415,125.6074,16051.0
2019-01-25 12:40:00,133.28,133.31,132.64,132.74,19483.0,125.6074,125.6357,125.0043,125.0985,19483.0
2019-01-25 12:50:00,132.76,132.91,132.6,132.91,18921.0,125.1174,125.2587,124.9666,125.2587,18921.0
2019-01-25 13:00:00,132.91,133.02,132.84,132.96,19582.0,125.2587,125.3624,125.1928,125.3059,19582.0
2019-01-25 13:10:00,132.95,132.95,132.77,132.79,15484.0,125.2964,125.2964,125.1268,125.1456,15484.0
2019-01-25 13:20:00,132.81,132.99,132.67,132.96,14787.0,125.1645,125.3341,125.0326,125.3059,14787.0
2019-01-25 13:30:00,132.96,133.04,132.88,132.92,14422.0,125.3059,125.3813,125.2305,125.2682,14422.0
2019-01-25 13:40:00,132.96,133.06,132.92,133.03,19111.0,125.3059,125.4001,125.2682,125.3718,19111.0
2019-01-25 13:50:00,133.03,133.28,132.96,133.17,94526.0,125.3718,125.6074,125.3059,125.5038,94526.0
2019-01-25 14:00:00,133.17,133.45,133.16,133.25,32956.0,125.5038,125.7677,125.4943,125.5792,32956.0
2019-01-25 14:10:00,133.25,133.34,133.09,133.25,27381.0,125.5792,125.664,125.4284,125.5792,27381.0
2019-01-25 14:20:00,133.21,133.21,132.77,132.88,13074.0,125.5415,125.5415,125.1268,125.2305,13074.0
2019-01-25 14:30:00,132.93,133.06,132.89,133.02,9310.0,125.2776,125.4001,125.2399,125.3624,9310.0
2019-01-25 14:40:00,133.02,133.29,133.02,133.13,21307.0,125.3624,125.6169,125.3624,125.4661,21307.0
2019-01-25 14:50:00,133.1,133.22,133.02,133.18,17934.0,125.4378,125.5509,125.3624,125.5132,17934.0
2019-01-25 15:00:00,133.2,133.22,133.09,133.22,42001.0,125.532,125.5509,125.4284,125.5509,42001.0
2019-01-25 15:10:00,133.23,133.58,133.18,133.55,40772.0,125.5603,125.8902,125.5132,125.8619,40772.0
2019-01-25 15:20:00,133.55,133.61,133.31,133.36,28745.0,125.8619,125.9184,125.6357,125.6828,28745.0
2019-01-25 15:30:00,133.42,133.42,132.89,133.01,55987.0,125.7394,125.7394,125.2399,125.353,55987.0
2019-01-25 15:40:00,133.05,133.43,133.01,133.41,47981.0,125.3907,125.7488,125.353,125.73,47981.0
2019-01-25 15:50:00,133.4,133.41,132.87,132.9,242361.0,125.7205,125.73,125.221,125.2493,242361.0
2019-01-28 09:30:00,132.11,132.21,131.0,131.85,47570.0,124.5048,124.599,123.4587,124.2598,47570.0
2019-01-28 09:40:00,131.85,131.96,131.3,131.3,16198.0,124.2598,124.3634,123.7414,123.7414,16198.0
2019-01-28 09:50:00,131.19,131.29,130.53,130.53,29699.0,123.6378,123.732,123.0157,123.0157,29699.0
2019-01-28 10:00:00,130.53,130.74,130.2,130.65,33656.0,123.0157,123.2137,122.7047,123.1288,33656.0
2019-01-28 10:10:00,130.65,130.94,130.53,130.58,51009.0,123.1288,123.4021,123.0157,123.0629,51009.0
2019-01-28 10:20:00,130.54,130.64,130.4,130.63,52807.0,123.0252,123.1194,122.8932,123.11,52807.0
2019-01-28 10:30:00,130.61,130.74,130.49,130.58,66376.0,123.0911,123.2137,122.978,123.0629,66376.0
2019-01-28 10:40:00,130.62,130.95,130.6,130.68,33081.0,123.1006,123.4116,123.0817,123.1571,33081.0
2019-01-28 10:50:00,130.65,130.74,130.45,130.47,80499.0,123.1288,123.2137,122.9404,122.9592,80499.0
2019-01-28 11:00:00,130.46,130.63,130.43,130.63,36217.0,122.9498,123.11,122.9215,123.11,36217.0
2019-01-28 11:10:00,130.63,130.89,130.55,130.81,72309.0,123.11,123.355,123.0346,123.2796,72309.0
2019-01-28 11:20:00,130.81,130.91,130.6,130.73,31718.0,123.2796,123.3739,123.0817,123.2042,31718.0
2019-01-28 11:30:00,130.69,130.86,130.52,130.58,20156.0,123.1665,123.3267,123.0063,123.0629,20156.0
2019-01-28 11:40:00,130.59,130.66,130.08,130.15,30742.0,123.0723,123.1383,122.5917,122.6576,30742.0
2019-01-28 11:50:00,130.18,130.51,130.13,130.29,16957.0,122.6859,122.9969,122.6388,122.7896,16957.0
2019-01-28 12:00:00,130.25,130.52,130.11,130.52,20699.0,122.7519,123.0063,122.6199,123.0063,20699.0
2019-01-28 12:10:00,130.53,130.56,130.32,130.5,12970.0,123.0157,123.044,122.8178,122.9875,12970.0
2019-01-28 12:20:00,130.5,130.55,130.33,130.42,12433.0,122.9875,123.0346,122.8273,122.9121,12433.0
2019-01-28 12:30:00,130.43,130.76,130.3,130.76,19310.0,122.9215,123.2325,122.799,123.2325,19310.0
2019-01-28 12:40:00,130.73,131.09,130.49,131.05,44556.0,123.2042,123.5435,122.978,123.5058,44556.0
2019-01-28 12:50:00,131.05,131.07,130.53,130.65,16901.0,123.5058,123.5247,123.0157,123.1288,16901.0
2019-01-28 13:00:00,130.61,130.87,130.6,130.79,33392.0,123.0911,123.3362,123.0817,123.2608,33392.0
2019-01-28 13:10:00,130.81,130.86,130.74,130.78,36714.0,123.2796,123.3267,123.2137,123.2514,36714.0
2019-01-28 13:20:00,130.81,130.86,130.74,130.82,34070.0,123.2796,123.3267,123.2137,123.2891,34070.0
2019-01-28 13:30:00,130.78,131.0,130.67,130.96,41713.0,123.2514,123.4587,123.1477,123.421,41713.0
2019-01-28 13:40:00,130.94,131.35,130.89,131.33,29486.0,123.4021,123.7885,123.355,123.7697,29486.0
2019-01-28 13:50:00,131.34,131.35,131.05,131.12,13653.0,123.7791,123.7885,123.5058,123.5718,13653.0
2019-01-28 14:00:00,131.17,131.31,131.08,131.19,12265.0,123.6189,123.7508,123.5341,123.6378,12265.0
2019-01-28 14:10:00,131.13,131.14,130.95,131.11,11572.0,123.5812,123.5906,123.4116,123.5624,11572.0
2019-01-28 14:20:00,131.1,131.12,130.89,130.96,13707.0,123.5529,123.5718,123.355,123.421,13707.0
2019-01-28 14:30:00,131.0,131.09,130.93,131.09,10982.0,123.4587,123.5435,123.3927,123.5435,10982.0
2019-01-28 14:40:00,131.08,131.37,130.94,131.37,9108.0,123.5341,123.8074,123.4021,123.8074,9108.0
2019-01-28 14:50:00,131.38,131.52,131.27,131.32,15672.0,123.8168,123.9488,123.7131,123.7603,15672.0
2019-01-28 15:00:00,131.3,131.36,131.11,131.19,24185.0,123.7414,123.798,123.5624,123.6378,24185.0
2019-01-28 15:10:00,131.21,131.42,131.21,131.37,19633.0,123.6566,123.8545,123.6566,123.8074,19633.0
2019-01-28 15:20:00,131.38,131.55,131.32,131.42,20235.0,123.8168,123.977,123.7603,123.8545,20235.0
2019-01-28 15:30:00,131.38,131.52,131.3,131.32,43166.0,123.8168,123.9488,123.7414,123.7603,43166.0
2019-01-28 15:40:00,131.33,131.33,131.1,131.16,53737.0,123.7697,123.7697,123.5529,123.6095,53737.0
2019-01-28 15:50:00,131.16,131.79,131.05,131.68,137270.0,123.6095,124.2032,123.5058,124.0995,137270.0
2019-01-29 09:30:00,135.0,137.0,132.01,133.38,166915.0,127.2284,129.1133,124.4105,125.7017,166915.0
2019-01-29 09:40:00,133.26,135.13,132.65,134.43,60964.0,125.5886,127.3509,125.0137,126.6912,60964.0
2019-01-29 09:50:00,134.6,136.2,134.59,136.08,109853.0,126.8514,128.3593,126.842,128.2462,109853.0
2019-01-29 10:00:00,136.07,136.31,134.71,135.02,57167.0,128.2368,128.463,126.9551,127.2473,57167.0
2019-01-29 10:10:00,134.88,135.24,133.5,133.5,34921.0,127.1153,127.4546,125.8148,125.8148,34921.0
2019-01-29 10:20:00,133.75,134.15,132.8,133.69,53270.0,126.0504,126.4274,125.1551,125.9938,53270.0
2019-01-29 10:30:00,133.66,135.17,133.58,134.29,38593.0,125.9656,127.3886,125.8902,126.5593,38593.0
2019-01-29 10:40:00,134.08,134.92,133.96,134.58,22688.0,126.3614,127.153,126.2483,126.8326,22688.0
2019-01-29 10:50:00,134.65,134.65,133.98,134.23,24772.0,126.8986,126.8986,126.2671,126.5027,24772.0
2019-01-29 11:00:00,134.31,134.92,134.31,134.71,39994.0,126.5781,127.153,126.5781,126.9551,39994.0
2019-01-29 11:10:00,134.76,135.25,134.54,135.16,38360.0,127.0022,127.464,126.7949,127.3792,38360.0
2019-01-29 11:20:00,135.24,135.62,134.9,135.1,61185.0,127.4546,127.8127,127.1342,127.3227,61185.0
2019-01-29 11:30:00,135.18,136.0,135.18,135.5,31899.0,127.3981,128.1709,127.3981,127.6996,31899.0
2019-01-29 11:40:00,135.47,135.76,135.23,135.55,25701.0,127.6714,127.9447,127.4452,127.7468,25701.0
2019-01-29 11:50:00,135.57,136.0,135.49,135.59,26373.0,127.7656,128.1709,127.6902,127.7845,26373.0
2019-01-29 12:00:00,135.56,136.0,135.56,135.64,33395.0,127.7562,128.1709,127.7562,127.8316,33395.0
2019-01-29 12:10:00,135.6,136.01,135.47,135.81,39358.0,127.7939,128.1803,127.6714,127.9918,39358.0
2019-01-29 12:20:00,135.81,136.06,135.66,135.88,29320.0,127.9918,128.2274,127.8504,128.0578,29320.0
2019-01-29 12:30:00,135.91,135.94,135.41,135.56,26389.0,128.086,128.1143,127.6148,127.7562,26389.0
2019-01-29 12:40:00,135.62,136.02,135.61,135.85,38172.0,127.8127,128.1897,127.8033,128.0295,38172.0
2019-01-29 12:50:00,135.89,136.13,135.71,135.87,25602.0,128.0672,128.2934,127.8975,128.0483,25602.0
2019-01-29 13:00:00,135.87,136.07,135.66,135.93,24039.0,128.0483,128.2368,127.8504,128.1049,24039.0
2019-01-29 13:10:00,135.91,136.25,135.88,136.2,21233.0,128.086,128.4065,128.0578,128.3593,21233.0
2019-01-29 13:20:00,136.2,136.28,135.85,136.21,21053.0,128.3593,128.4347,128.0295,128.3688,21053.0
2019-01-29 13:30:00,136.2,136.34,136.09,136.27,19219.0,128.3593,128.4913,128.2557,128.4253,19219.0
2019-01-29 13:40:00,136.31,136.46,136.22,136.3,18278.0,128.463,128.6044,128.3782,128.4536,18278.0
2019-01-29 13:50:00,136.27,136.47,136.27,136.34,24301.0,128.4253,128.6138,128.4253,128.4913,24301.0
2019-01-29 14:00:00,136.32,136.52,136.22,136.43,35975.0,128.4724,128.6609,128.3782,128.5761,35975.0
2019-01-29 14:10:00,136.4,136.82,136.38,136.57,38700.0,128.5478,128.9436,128.529,128.708,38700.0
2019-01-29 14:20:00,136.53,136.74,136.53,136.56,32598.0,128.6703,128.8683,128.6703,128.6986,32598.0
2019-01-29 14:30:00,136.56,136.84,136.56,136.72,35831.0,128.6986,128.9625,128.6986,128.8494,35831.0
2019-01-29 14:40:00,136.72,136.97,136.62,136.76,32178.0,128.8494,129.085,128.7552,128.8871,32178.0
2019-01-29 14:50:00,136.76,136.84,136.34,136.49,27544.0,128.8871,128.9625,128.4913,128.6326,27544.0
2019-01-29 15:00:00,136.5,136.85,136.43,136.76,39738.0,128.6421,128.9719,128.5761,128.8871,39738.0
2019-01-29 15:10:00,136.73,137.11,136.71,137.02,45228.0,128.8588,129.217,128.84,129.1321,45228.0
2019-01-29 15:20:00,137.05,137.28,136.95,137.26,42421.0,129.1604,129.3772,129.0662,129.3583,42421.0
2019-01-29 15:30:00,137.26,137.42,137.25,137.35,66460.0,129.3583,129.5091,129.3489,129.4431,66460.0
2019-01-29 15:40:00,137.34,137.98,137.33,137.97,211063.0,129.4337,130.0369,129.4243,130.0274,211063.0
2019-01-29 15:50:00,137.96,138.1,137.67,138.03,381679.0,130.018,130.15,129.7447,130.084,381679.0
2019-01-30 09:30:00,138.23,138.86,137.15,138.37,75449.0,130.2725,130.8662,129.2547,130.4044,75449.0
2019-01-30 09:40:00,138.08,138.26,137.36,137.79,61571.0,130.1311,130.3008,129.4526,129.8578,61571.0
2019-01-30 09:50:00,137.78,138.92,137.78,138.0,63766.0,129.8484,130.9228,129.8484,130.0557,63766.0
2019-01-30 10:00:00,138.0,138.0,137.03,137.8,53108.0,130.0557,130.0557,129.1416,129.8672,53108.0
2019-01-30 10:10:00,137.73,137.73,136.9,137.24,38896.0,129.8013,129.8013,129.019,129.3395,38896.0
2019-01-30 10:20:00,137.28,137.5,137.07,137.43,48444.0,129.3772,129.5845,129.1793,129.5185,48444.0
2019-01-30 10:30:00,137.5,137.62,137.03,137.59,40998.0,129.5845,129.6976,129.1416,129.6693,40998.0
2019-01-30 10:40:00,137.66,137.92,137.58,137.87,31493.0,129.7353,129.9803,129.6599,129.9332,31493.0
2019-01-30 10:50:00,137.88,138.71,137.88,138.54,41157.0,129.9426,130.7248,129.9426,130.5646,41157.0
2019-01-30 11:00:00,138.57,138.73,138.23,138.36,46868.0,130.5929,130.7437,130.2725,130.395,46868.0
2019-01-30 11:10:00,138.39,138.6,138.36,138.43,30942.0,130.4233,130.6212,130.395,130.461,30942.0
2019-01-30 11:20:00,138.43,138.85,138.41,138.7,32862.0,130.461,130.8568,130.4421,130.7154,32862.0
2019-01-30 11:30:00,138.66,138.86,138.6,138.62,22914.0,130.6777,130.8662,130.6212,130.64,22914.0
2019-01-30 11:40:00,138.62,139.38,138.59,139.08,42836.0,130.64,131.3563,130.6118,131.0735,42836.0
2019-01-30 11:50:00,139.07,139.29,138.91,139.08,30154.0,131.0641,131.2715,130.9133,131.0735,30154.0
2019-01-30 12:00:00,139.02,139.15,138.75,138.94,32511.0,131.017,131.1395,130.7625,130.9416,32511.0
2019-01-30 12:10:00,138.95,139.02,138.76,138.81,19681.0,130.951,131.017,130.772,130.8191,19681.0
2019-01-30 12:20:00,138.81,138.85,138.53,138.63,30653.0,130.8191,130.8568,130.5552,130.6495,30653.0
2019-01-30 12:30:00,138.6,138.66,138.23,138.33,33331.0,130.6212,130.6777,130.2725,130.3667,33331.0
2019-01-30 12:40:00,138.33,138.33,138.02,138.22,18134.0,130.3667,130.3667,130.0746,130.2631,18134.0
2019-01-30 12:50:00,138.18,138.22,137.6,137.65,18425.0,130.2254,130.2631,129.6787,129.7259,18425.0
2019-01-30 13:00:00,137.65,137.71,137.43,137.44,49331.0,129.7259,129.7824,129.5185,129.528,49331.0
2019-01-30 13:10:00,137.48,137.61,137.28,137.31,23570.0,129.5657,129.6882,129.3772,129.4054,23570.0
2019-01-30 13:20:00,137.28,137.64,137.2,137.54,16336.0,129.3772,129.7164,129.3018,129.6222,16336.0
2019-01-30 13:30:00,137.57,137.73,137.56,137.62,13038.0,129.6505,129.8013,129.641,129.6976,13038.0
2019-01-30 13:40:00,137.6,137.67,137.41,137.62,101073.0,129.6787,129.7447,129.4997,129.6976,101073.0
2019-01-30 13:50:00,137.65,137.91,137.61,137.88,22550.0,129.7259,129.9709,129.6882,129.9426,22550.0
2019-01-30 14:00:00,137.88,138.79,137.75,138.66,30260.0,129.9426,130.8002,129.8201,130.6777,30260.0
2019-01-30 14:10:00,138.67,139.16,138.57,139.12,25573.0,130.6871,131.1489,130.5929,131.1112,25573.0
2019-01-30 14:20:00,139.12,139.47,139.01,139.25,36631.0,131.1112,131.4411,131.0076,131.2338,36631.0
2019-01-30 14:30:00,139.22,139.23,138.86,138.94,35494.0,131.2055,131.2149,130.8662,130.9416,35494.0
2019-01-30 14:40:00,138.94,139.05,138.62,138.93,30032.0,130.9416,131.0453,130.64,130.9322,30032.0
2019-01-30 14:50:00,138.93,139.21,138.66,139.1,27468.0,130.9322,131.1961,130.6777,131.0924,27468.0
2019-01-30 15:00:00,139.1,139.11,138.7,138.7,30968.0,131.0924,131.1018,130.7154,130.7154,30968.0
2019-01-30 15:10:00,138.64,138.87,138.44,138.7,32375.0,130.6589,130.8756,130.4704,130.7154,32375.0
2019-01-30 15:20:00,138.73,138.87,138.44,138.53,30518.0,130.7437,130.8756,130.4704,130.5552,30518.0
2019-01-30 15:30:00,138.5,138.8,138.42,138.63,51305.0,130.5269,130.8097,130.4515,130.6495,51305.0
2019-01-30 15:40:00,138.65,139.05,138.55,138.98,108597.0,130.6683,131.0453,130.5741,130.9793,108597.0
2019-01-30 15:50:00,138.99,139.39,138.75,139.12,255404.0,130.9887,131.3657,130.7625,131.1112,255404.0
2019-01-31 09:30:00,138.89,139.55,138.56,139.26,37154.0,130.8945,131.5165,130.5835,131.2432,37154.0
2019-01-31 09:40:00,139.24,139.56,138.9,139.0,21868.0,131.2243,131.5259,130.9039,130.9982,21868.0
2019-01-31 09:50:00,139.06,139.69,138.97,139.38,19334.0,131.0547,131.6484,130.9699,131.3563,19334.0
2019-01-31 10:00:00,139.39,139.67,139.06,139.33,32938.0,131.3657,131.6296,131.0547,131.3092,32938.0
2019-01-31 10:10:00,139.33,139.33,138.84,139.01,19099.0,131.3092,131.3092,130.8474,131.0076,19099.0
2019-01-31 10:20:00,138.97,139.29,138.82,139.21,25431.0,130.9699,131.2715,130.8285,131.1961,25431.0
2019-01-31 10:30:00,139.21,139.58,139.16,139.54,23632.0,131.1961,131.5448,131.1489,131.5071,23632.0
2019-01-31 10:40:00,139.54,139.6,139.47,139.56,15213.0,131.5071,131.5636,131.4411,131.5259,15213.0
2019-01-31 10:50:00,139.65,139.85,139.53,139.64,43330.0,131.6107,131.7992,131.4976,131.6013,43330.0
2019-01-31 11:00:00,139.6,139.79,139.52,139.64,13782.0,131.5636,131.7427,131.4882,131.6013,13782.0
2019-01-31 11:10:00,139.6,139.85,139.6,139.74,10938.0,131.5636,131.7992,131.5636,131.6956,10938.0
2019-01-31 11:20:00,139.69,139.84,139.65,139.76,11513.0,131.6484,131.7898,131.6107,131.7144,11513.0
2019-01-31 11:30:00,139.74,139.84,139.64,139.75,22897.0,131.6956,131.7898,131.6013,131.705,22897.0
2019-01-31 11:40:00,139.78,140.22,139.7,140.16,17435.0,131.7332,132.1479,131.6579,132.0914,17435.0
2019-01-31 11:50:00,140.16,140.4,140.1,140.4,6432.0,132.0914,132.3176,132.0348,132.3176,6432.0
2019-01-31 12:00:00,140.39,140.54,140.17,140.46,13572.0,132.3081,132.4495,132.1008,132.3741,13572.0
2019-01-31 12:10:00,140.39,140.39,140.11,140.33,11502.0,132.3081,132.3081,132.0443,132.2516,11502.0
2019-01-31 12:20:00,140.33,140.35,139.88,139.89,10413.0,132.2516,132.2704,131.8275,131.8369,10413.0
2019-01-31 12:30:00,139.91,139.98,139.82,139.95,7623.0,131.8558,131.9217,131.7709,131.8935,7623.0
2019-01-31 12:40:00,139.95,139.96,139.52,139.53,12025.0,131.8935,131.9029,131.4882,131.4976,12025.0
2019-01-31 12:50:00,139.56,139.61,139.45,139.45,7065.0,131.5259,131.573,131.4222,131.4222,7065.0
2019-01-31 13:00:00,139.5,139.76,139.48,139.74,15603.0,131.4694,131.7144,131.4505,131.6956,15603.0
2019-01-31 13:10:00,139.74,140.2,139.68,140.12,17199.0,131.6956,132.1291,131.639,132.0537,17199.0
2019-01-31 13:20:00,140.06,140.27,140.05,140.21,16172.0,131.9971,132.195,131.9877,132.1385,16172.0
2019-01-31 13:30:00,140.2,140.24,140.09,140.09,14671.0,132.1291,132.1668,132.0254,132.0254,14671.0
2019-01-31 13:40:00,140.1,140.1,139.68,139.76,35886.0,132.0348,132.0348,131.639,131.7144,35886.0
2019-01-31 13:50:00,139.73,139.95,139.73,139.82,15073.0,131.6861,131.8935,131.6861,131.7709,15073.0
2019-01-31 14:00:00,139.86,140.04,139.79,139.96,16317.0,131.8086,131.9783,131.7427,131.9029,16317.0
2019-01-31 14:10:00,139.96,139.98,139.78,139.94,11966.0,131.9029,131.9217,131.7332,131.884,11966.0
2019-01-31 14:20:00,139.92,140.14,139.92,140.08,15259.0,131.8652,132.0725,131.8652,132.016,15259.0
2019-01-31 14:30:00,140.1,140.11,139.94,139.99,17641.0,132.0348,132.0443,131.884,131.9312,17641.0
2019-01-31 14:40:00,139.95,139.98,139.83,139.97,11106.0,131.8935,131.9217,131.7804,131.9123,11106.0
2019-01-31 14:50:00,139.95,140.02,139.93,139.93,10203.0,131.8935,131.9594,131.8746,131.8746,10203.0
2019-01-31 15:00:00,139.91,139.92,139.59,139.59,17568.0,131.8558,131.8652,131.5542,131.5542,17568.0
2019-01-31 15:10:00,139.55,139.56,139.31,139.52,21046.0,131.5165,131.5259,131.2903,131.4882,21046.0
2019-01-31 15:20:00,139.53,139.68,139.53,139.57,19954.0,131.4976,131.639,131.4976,131.5353,19954.0
2019-01-31 15:30:00,139.57,139.67,139.28,139.32,36710.0,131.5353,131.6296,131.262,131.2997,36710.0
2019-01-31 15:40:00,139.32,139.45,139.04,139.32,51957.0,131.2997,131.4222,131.0358,131.2997,51957.0
2019-01-31 15:50:00,139.32,139.52,139.21,139.43,120959.0,131.2997,131.4882,131.1961,131.4034,120959.0
2019-02-01 09:30:00,139.07,139.35,138.39,138.44,62445.0,131.0641,131.328,130.4233,130.4704,62445.0
2019-02-01 09:40:00,138.52,139.07,138.4,138.94,17338.0,130.5458,131.0641,130.4327,130.9416,17338.0
2019-02-01 09:50:00,138.94,139.7,138.94,139.42,72635.0,130.9416,131.6579,130.9416,131.394,72635.0
2019-02-01 10:00:00,139.44,140.24,139.35,140.23,22359.0,131.4128,132.1668,131.328,132.1573,22359.0
2019-02-01 10:10:00,140.21,140.21,139.49,139.69,22402.0,132.1385,132.1385,131.4599,131.6484,22402.0
2019-02-01 10:20:00,139.65,140.06,139.64,140.01,13877.0,131.6107,131.9971,131.6013,131.95,13877.0
2019-02-01 10:30:00,140.05,140.22,139.8,140.22,27115.0,131.9877,132.1479,131.7521,132.1479,27115.0
2019-02-01 10:40:00,140.2,140.59,140.09,140.3,13113.0,132.1291,132.4966,132.0254,132.2233,13113.0
2019-02-01 10:50:00,140.33,140.38,140.04,140.06,13730.0,132.2516,132.2987,131.9783,131.9971,13730.0
2019-02-01 11:00:00,140.04,140.26,139.87,140.25,13972.0,131.9783,132.1856,131.8181,132.1762,13972.0
2019-02-01 11:10:00,140.29,140.62,140.26,140.27,18445.0,132.2139,132.5249,132.1856,132.195,18445.0
2019-02-01 11:20:00,140.29,140.58,140.27,140.53,8669.0,132.2139,132.4872,132.195,132.4401,8669.0
2019-02-01 11:30:00,140.55,140.58,140.24,140.32,26337.0,132.4589,132.4872,132.1668,132.2422,26337.0
2019-02-01 11:40:00,140.31,140.67,140.3,140.55,17379.0,132.2327,132.572,132.2233,132.4589,17379.0
2019-02-01 11:50:00,140.61,140.95,140.31,140.91,11398.0,132.5155,132.8359,132.2327,132.7982,11398.0
2019-02-01 12:00:00,140.91,140.97,140.71,140.81,18734.0,132.7982,132.8547,132.6097,132.704,18734.0
2019-02-01 12:10:00,140.82,140.88,140.55,140.55,4900.0,132.7134,132.7699,132.4589,132.4589,4900.0
2019-02-01 12:20:00,140.47,140.56,140.26,140.47,23182.0,132.3835,132.4683,132.1856,132.3835,23182.0
2019-02-01 12:30:00,140.36,140.4,140.09,140.09,14415.0,132.2799,132.3176,132.0254,132.0254,14415.0
2019-02-01 12:40:00,140.1,140.21,140.05,140.17,10849.0,132.0348,132.1385,131.9877,132.1008,10849.0
2019-02-01 12:50:00,140.16,140.22,140.03,140.11,8246.0,132.0914,132.1479,131.9689,132.0443,8246.0
2019-02-01 13:00:00,140.11,140.23,139.92,140.23,135373.0,132.0443,132.1573,131.8652,132.1573,135373.0
2019-02-01 13:10:00,140.21,140.21,139.81,139.87,31344.0,132.1385,132.1385,131.7615,131.8181,31344.0
2019-02-01 13:20:00,139.84,139.98,139.59,139.98,19643.0,131.7898,131.9217,131.5542,131.9217,19643.0
2019-02-01 13:30:00,139.96,140.21,139.92,140.06,21357.0,131.9029,132.1385,131.8652,131.9971,21357.0
2019-02-01 13:40:00,140.02,140.09,139.77,139.84,18400.0,131.9594,132.0254,131.7238,131.7898,18400.0
2019-02-01 13:50:00,139.83,140.03,139.82,139.89,25270.0,131.7804,131.9689,131.7709,131.8369,25270.0
2019-02-01 14:00:00,139.88,139.91,139.53,139.65,35096.0,131.8275,131.8558,131.4976,131.6107,35096.0
2019-02-01 14:10:00,139.67,139.72,139.52,139.53,21498.0,131.6296,131.6767,131.4882,131.4976,21498.0
2019-02-01 14:20:00,139.55,139.63,139.46,139.59,9343.0,131.5165,131.5919,131.4317,131.5542,9343.0
2019-02-01 14:30:00,139.6,139.9,139.6,139.88,13780.0,131.5636,131.8463,131.5636,131.8275,13780.0
2019-02-01 14:40:00,139.85,139.9,139.65,139.65,13371.0,131.7992,131.8463,131.6107,131.6107,13371.0
2019-02-01 14:50:00,139.65,139.71,139.2,139.47,19102.0,131.6107,131.6673,131.1866,131.4411,19102.0
2019-02-01 15:00:00,139.43,139.55,139.34,139.36,15046.0,131.4034,131.5165,131.3186,131.3374,15046.0
2019-02-01 15:10:00,139.34,139.53,139.33,139.39,14812.0,131.3186,131.4976,131.3092,131.3657,14812.0
2019-02-01 15:20:00,139.45,139.54,139.38,139.54,11083.0,131.4222,131.5071,131.3563,131.5071,11083.0
2019-02-01 15:30:00,139.56,139.67,139.5,139.67,46125.0,131.5259,131.6296,131.4694,131.6296,46125.0
2019-02-01 15:40:00,139.67,139.77,139.45,139.45,39882.0,131.6296,131.7238,131.4222,131.4222,39882.0
2019-02-01 15:50:00,139.46,139.73,139.3,139.69,151180.0,131.4317,131.6861,131.2809,131.6484,151180.0
2019-02-04 09:30:00,138.99,139.37,138.57,139.05,66467.0,130.9887,131.3469,130.5929,131.0453,66467.0
2019-02-04 09:40:00,139.05,139.05,138.69,139.0,24975.0,131.0453,131.0453,130.706,130.9982,24975.0
2019-02-04 09:50:00,138.99,139.1,138.69,138.75,22091.0,130.9887,131.0924,130.706,130.7625,22091.0
2019-02-04 10:00:00,138.79,138.8,137.95,138.01,21457.0,130.8002,130.8097,130.0086,130.0651,21457.0
2019-02-04 10:10:00,138.02,138.13,137.85,138.06,17142.0,130.0746,130.1782,129.9144,130.1123,17142.0
2019-02-04 10:20:00,138.03,138.06,137.66,137.78,15660.0,130.084,130.1123,129.7353,129.8484,15660.0
2019-02-04 10:30:00,137.75,137.85,137.66,137.7,20473.0,129.8201,129.9144,129.7353,129.773,20473.0
2019-02-04 10:40:00,137.73,137.94,137.62,137.81,13628.0,129.8013,129.9992,129.6976,129.8767,13628.0
2019-02-04 10:50:00,137.87,138.17,137.81,138.11,16415.0,129.9332,130.2159,129.8767,130.1594,16415.0
2019-02-04 11:00:00,138.09,138.26,138.02,138.15,13944.0,130.1405,130.3008,130.0746,130.1971,13944.0
2019-02-04 11:10:00,138.16,138.18,137.86,137.91,24894.0,130.2065,130.2254,129.9238,129.9709,24894.0
2019-02-04 11:20:00,137.87,137.89,137.76,137.87,22551.0,129.9332,129.9521,129.8295,129.9332,22551.0
2019-02-04 11:30:00,137.92,138.07,137.91,138.01,17436.0,129.9803,130.1217,129.9709,130.0651,17436.0
2019-02-04 11:40:00,138.04,138.06,137.91,137.99,11724.0,130.0934,130.1123,129.9709,130.0463,11724.0
2019-02-04 11:50:00,137.99,138.07,137.91,138.01,12268.0,130.0463,130.1217,129.9709,130.0651,12268.0
2019-02-04 12:00:00,138.03,138.04,137.95,137.98,6140.0,130.084,130.0934,130.0086,130.0369,6140.0
2019-02-04 12:10:00,138.03,138.04,137.94,137.96,9733.0,130.084,130.0934,129.9992,130.018,9733.0
2019-02-04 12:20:00,137.98,138.11,137.97,138.04,11058.0,130.0369,130.1594,130.0274,130.0934,11058.0
2019-02-04 12:30:00,138.03,138.2,138.0,138.07,16849.0,130.084,130.2442,130.0557,130.1217,16849.0
2019-02-04 12:40:00,138.04,138.13,138.03,138.12,7854.0,130.0934,130.1782,130.084,130.1688,7854.0
2019-02-04 12:50:00,138.11,138.42,138.11,138.42,29588.0,130.1594,130.4515,130.1594,130.4515,29588.0
2019-02-04 13:00:00,138.42,138.55,138.41,138.49,8282.0,130.4515,130.5741,130.4421,130.5175,8282.0
2019-02-04 13:10:00,138.47,138.57,138.42,138.52,7575.0,130.4987,130.5929,130.4515,130.5458,7575.0
2019-02-04 13:20:00,138.55,138.57,138.42,138.46,10257.0,130.5741,130.5929,130.4515,130.4892,10257.0
2019-02-04 13:30:00,138.51,138.51,138.34,138.47,8797.0,130.5364,130.5364,130.3761,130.4987,8797.0
2019-02-04 13:40:00,138.46,138.59,138.46,138.53,9295.0,130.4892,130.6118,130.4892,130.5552,9295.0
2019-02-04 13:50:00,138.53,138.55,138.46,138.55,5090.0,130.5552,130.5741,130.4892,130.5741,5090.0
2019-02-04 14:00:00,138.54,138.69,138.49,138.69,14851.0,130.5646,130.706,130.5175,130.706,14851.0
2019-02-04 14:10:00,138.69,138.84,138.69,138.75,11291.0,130.706,130.8474,130.706,130.7625,11291.0
2019-02-04 14:20:00,138.78,138.8,138.62,138.73,8920.0,130.7908,130.8097,130.64,130.7437,8920.0
2019-02-04 14:30:00,138.72,138.73,138.62,138.63,7280.0,130.7343,130.7437,130.64,130.6495,7280.0
2019-02-04 14:40:00,138.6,138.68,138.58,138.58,14099.0,130.6212,130.6966,130.6023,130.6023,14099.0
2019-02-04 14:50:00,138.58,138.59,138.45,138.5,36071.0,130.6023,130.6118,130.4798,130.5269,36071.0
2019-02-04 15:00:00,138.5,138.52,138.4,138.5,10407.0,130.5269,130.5458,130.4327,130.5269,10407.0
2019-02-04 15:10:00,138.53,138.55,138.45,138.53,18186.0,130.5552,130.5741,130.4798,130.5552,18186.0
2019-02-04 15:20:00,138.53,138.54,138.42,138.45,24685.0,130.5552,130.5646,130.4515,130.4798,24685.0
2019-02-04 15:30:00,138.44,138.45,138.34,138.39,27122.0,130.4704,130.4798,130.3761,130.4233,27122.0
2019-02-04 15:40:00,138.4,138.45,138.37,138.43,33487.0,130.4327,130.4798,130.4044,130.461,33487.0
2019-02-04 15:50:00,138.44,138.78,138.38,138.75,112764.0,130.4704,130.7908,130.4138,130.7625,112764.0
2019-02-05 09:30:00,139.07,139.8,139.01,139.46,39877.0,131.0641,131.7521,131.0076,131.4317,39877.0
2019-02-05 09:40:00,139.53,139.68,139.03,139.68,22956.0,131.4976,131.639,131.0264,131.639,22956.0
2019-02-05 09:50:00,139.58,140.28,139.58,140.24,27760.0,131.5448,132.2045,131.5448,132.1668,27760.0
2019-02-05 10:00:00,140.13,140.38,139.94,140.04,24940.0,132.0631,132.2987,131.884,131.9783,24940.0
2019-02-05 10:10:00,140.05,140.19,139.87,139.94,15821.0,131.9877,132.1196,131.8181,131.884,15821.0
2019-02-05 10:20:00,140.05,140.11,139.87,139.9,19964.0,131.9877,132.0443,131.8181,131.8463,19964.0
2019-02-05 10:30:00,139.95,140.11,139.57,139.59,8617.0,131.8935,132.0443,131.5353,131.5542,8617.0
2019-02-05 10:40:00,139.59,139.86,139.59,139.7,9713.0,131.5542,131.8086,131.5542,131.6579,9713.0
2019-02-05 10:50:00,139.69,139.88,139.65,139.87,10524.0,131.6484,131.8275,131.6107,131.8181,10524.0
2019-02-05 11:00:00,139.94,139.98,139.78,139.8,6037.0,131.884,131.9217,131.7332,131.7521,6037.0
2019-02-05 11:10:00,139.79,139.84,139.62,139.84,11994.0,131.7427,131.7898,131.5825,131.7898,11994.0
2019-02-05 11:20:00,139.79,139.98,139.74,139.91,8632.0,131.7427,131.9217,131.6956,131.8558,8632.0
2019-02-05 11:30:00,139.95,139.97,139.85,139.93,8432.0,131.8935,131.9123,131.7992,131.8746,8432.0
2019-02-05 11:40:00,139.92,140.0,139.89,139.96,10681.0,131.8652,131.9406,131.8369,131.9029,10681.0
2019-02-05 11:50:00,139.92,140.0,139.92,139.95,19832.0,131.8652,131.9406,131.8652,131.8935,19832.0
2019-02-05 12:00:00,139.94,140.47,139.92,140.19,23234.0,131.884,132.3835,131.8652,132.1196,23234.0
2019-02-05 12:10:00,140.18,140.32,140.13,140.2,8578.0,132.1102,132.2422,132.0631,132.1291,8578.0
2019-02-05 12:20:00,140.2,140.21,139.82,139.86,8344.0,132.1291,132.1385,131.7709,131.8086,8344.0
2019-02-05 12:30:00,139.8,139.95,139.71,139.95,8778.0,131.7521,131.8935,131.6673,131.8935,8778.0
2019-02-05 12:40:00,139.96,140.11,139.95,139.97,5600.0,131.9029,132.0443,131.8935,131.9123,5600.0
2019-02-05 12:50:00,139.98,140.02,139.67,139.74,9865.0,131.9217,131.9594,131.6296,131.6956,9865.0
2019-02-05 13:00:00,139.77,139.84,139.58,139.67,7490.0,131.7238,131.7898,131.5448,131.6296,7490.0
2019-02-05 13:10:00,139.65,139.73,139.62,139.66,5152.0,131.6107,131.6861,131.5825,131.6202,5152.0
2019-02-05 13:20:00,139.69,139.73,139.55,139.61,3700.0,131.6484,131.6861,131.5165,131.573,3700.0
2019-02-05 13:30:00,139.64,139.73,139.57,139.72,8321.0,131.6013,131.6861,131.5353,131.6767,8321.0
2019-02-05 13:40:00,139.74,139.76,139.64,139.67,3476.0,131.6956,131.7144,131.6013,131.6296,3476.0
2019-02-05 13:50:00,139.68,139.8,139.66,139.71,5389.0,131.639,131.7521,131.6202,131.6673,5389.0
2019-02-05 14:00:00,139.71,139.81,139.65,139.79,19016.0,131.6673,131.7615,131.6107,131.7427,19016.0
2019-02-05 14:10:00,139.78,139.92,139.75,139.82,7044.0,131.7332,131.8652,131.705,131.7709,7044.0
2019-02-05 14:20:00,139.84,140.03,139.81,140.01,8759.0,131.7898,131.9689,131.7615,131.95,8759.0
2019-02-05 14:30:00,140.0,140.11,139.99,140.06,5715.0,131.9406,132.0443,131.9312,131.9971,5715.0
2019-02-05 14:40:00,140.04,140.06,139.81,139.97,14784.0,131.9783,131.9971,131.7615,131.9123,14784.0
2019-02-05 14:50:00,139.94,140.0,139.87,139.94,7607.0,131.884,131.9406,131.8181,131.884,7607.0
2019-02-05 15:00:00,139.94,140.11,139.93,140.11,7274.0,131.884,132.0443,131.8746,132.0443,7274.0
2019-02-05 15:10:00,140.11,140.11,139.86,139.94,8590.0,132.0443,132.0443,131.8086,131.884,8590.0
2019-02-05 15:20:00,139.95,140.05,139.95,140.01,20612.0,131.8935,131.9877,131.8935,131.95,20612.0
2019-02-05 15:30:00,140.02,140.03,139.67,139.67,29747.0,131.9594,131.9689,131.6296,131.6296,29747.0
2019-02-05 15:40:00,139.66,139.93,139.61,139.79,37824.0,131.6202,131.8746,131.573,131.7427,37824.0
2019-02-05 15:50:00,139.78,139.81,139.65,139.71,59917.0,131.7332,131.7615,131.6107,131.6673,59917.0
2019-02-06 09:30:00,139.08,139.55,138.04,138.72,54472.0,131.0735,131.5165,130.0934,130.7343,54472.0
2019-02-06 09:40:00,138.8,139.02,138.42,138.69,14280.0,130.8097,131.017,130.4515,130.706,14280.0
2019-02-06 09:50:00,138.8,139.09,138.65,138.87,20703.0,130.8097,131.083,130.6683,130.8756,20703.0
2019-02-06 10:00:00,138.77,138.79,138.5,138.74,18767.0,130.7814,130.8002,130.5269,130.7531,18767.0
2019-02-06 10:10:00,138.74,138.87,138.59,138.87,7583.0,130.7531,130.8756,130.6118,130.8756,7583.0
2019-02-06 10:20:00,138.88,139.27,138.72,138.84,17597.0,130.8851,131.2526,130.7343,130.8474,17597.0
2019-02-06 10:30:00,138.84,139.14,138.77,139.0,14736.0,130.8474,131.1301,130.7814,130.9982,14736.0
2019-02-06 10:40:00,139.01,139.15,138.82,139.15,6891.0,131.0076,131.1395,130.8285,131.1395,6891.0
2019-02-06 10:50:00,139.21,139.27,139.08,139.08,7355.0,131.1961,131.2526,131.0735,131.0735,7355.0
2019-02-06 11:00:00,139.11,139.41,138.92,139.23,7375.0,131.1018,131.3845,130.9228,131.2149,7375.0
2019-02-06 11:10:00,139.18,139.23,139.09,139.11,7745.0,131.1678,131.2149,131.083,131.1018,7745.0
2019-02-06 11:20:00,139.15,139.18,138.89,139.09,11437.0,131.1395,131.1678,130.8945,131.083,11437.0
2019-02-06 11:30:00,139.13,139.22,139.04,139.18,7495.0,131.1207,131.2055,131.0358,131.1678,7495.0
2019-02-06 11:40:00,139.16,139.16,138.98,139.07,19756.0,131.1489,131.1489,130.9793,131.0641,19756.0
2019-02-06 11:50:00,139.05,139.17,139.01,139.08,8644.0,131.0453,131.1584,131.0076,131.0735,8644.0
2019-02-06 12:00:00,139.09,139.22,139.05,139.2,4872.0,131.083,131.2055,131.0453,131.1866,4872.0
2019-02-06 12:10:00,139.2,139.47,139.17,139.47,9032.0,131.1866,131.4411,131.1584,131.4411,9032.0
2019-02-06 12:20:00,139.44,139.5,139.21,139.3,7577.0,131.4128,131.4694,131.1961,131.2809,7577.0
2019-02-06 12:30:00,139.27,139.33,139.25,139.29,5774.0,131.2526,131.3092,131.2338,131.2715,5774.0
2019-02-06 12:40:00,139.3,139.52,139.3,139.37,11930.0,131.2809,131.4882,131.2809,131.3469,11930.0
2019-02-06 12:50:00,139.39,139.52,139.16,139.28,11481.0,131.3657,131.4882,131.1489,131.262,11481.0
2019-02-06 13:00:00,139.32,139.45,139.2,139.35,9534.0,131.2997,131.4222,131.1866,131.328,9534.0
2019-02-06 13:10:00,139.4,139.69,139.35,139.68,2413.0,131.3751,131.6484,131.328,131.639,2413.0
2019-02-06 13:20:00,139.68,139.71,139.58,139.67,10833.0,131.639,131.6673,131.5448,131.6296,10833.0
2019-02-06 13:30:00,139.72,139.99,139.63,139.94,11947.0,131.6767,131.9312,131.5919,131.884,11947.0
2019-02-06 13:40:00,139.94,139.94,139.74,139.77,6764.0,131.884,131.884,131.6956,131.7238,6764.0
2019-02-06 13:50:00,139.77,139.78,139.62,139.74,6655.0,131.7238,131.7332,131.5825,131.6956,6655.0
2019-02-06 14:00:00,139.74,139.81,139.68,139.68,17754.0,131.6956,131.7615,131.639,131.639,17754.0
2019-02-06 14:10:00,139.64,139.64,139.54,139.59,4866.0,131.6013,131.6013,131.5071,131.5542,4866.0
2019-02-06 14:20:00,139.61,139.65,139.51,139.55,4727.0,131.573,131.6107,131.4788,131.5165,4727.0
2019-02-06 14:30:00,139.54,139.59,139.49,139.49,6244.0,131.5071,131.5542,131.4599,131.4599,6244.0
2019-02-06 14:40:00,139.48,139.61,139.48,139.59,5499.0,131.4505,131.573,131.4505,131.5542,5499.0
2019-02-06 14:50:00,139.59,139.76,139.57,139.76,6624.0,131.5542,131.7144,131.5353,131.7144,6624.0
2019-02-06 15:00:00,139.75,139.81,139.7,139.77,6866.0,131.705,131.7615,131.6579,131.7238,6866.0
2019-02-06 15:10:00,139.8,139.98,139.73,139.88,15168.0,131.7521,131.9217,131.6861,131.8275,15168.0
2019-02-06 15:20:00,139.89,139.94,139.83,139.86,9548.0,131.8369,131.884,131.7804,131.8086,9548.0
2019-02-06 15:30:00,139.86,139.86,139.68,139.8,21537.0,131.8086,131.8086,131.639,131.7521,21537.0
2019-02-06 15:40:00,139.78,139.93,139.74,139.9,24097.0,131.7332,131.8746,131.6956,131.8463,24097.0
2019-02-06 15:50:00,139.9,140.08,139.83,140.03,66080.0,131.8463,132.016,131.7804,131.9689,66080.0
2019-02-07 09:30:00,139.54,139.91,139.05,139.6,34908.0,131.5071,131.8558,131.0453,131.5636,34908.0
2019-02-07 09:40:00,139.53,139.94,139.49,139.76,18213.0,131.4976,131.884,131.4599,131.7144,18213.0
2019-02-07 09:50:00,139.81,139.86,139.56,139.63,5961.0,131.7615,131.8086,131.5259,131.5919,5961.0
2019-02-07 10:00:00,139.56,139.56,139.3,139.4,7409.0,131.5259,131.5259,131.2809,131.3751,7409.0
2019-02-07 10:10:00,139.34,139.88,139.34,139.66,16677.0,131.3186,131.8275,131.3186,131.6202,16677.0
2019-02-07 10:20:00,139.69,139.88,139.62,139.87,10435.0,131.6484,131.8275,131.5825,131.8181,10435.0
2019-02-07 10:30:00,139.92,139.92,139.8,139.84,4803.0,131.8652,131.8652,131.7521,131.7898,4803.0
2019-02-07 10:40:00,139.9,140.31,139.9,140.09,13732.0,131.8463,132.2327,131.8463,132.0254,13732.0
2019-02-07 10:50:00,139.99,140.05,139.64,139.82,8613.0,131.9312,131.9877,131.6013,131.7709,8613.0
2019-02-07 11:00:00,139.9,139.98,139.61,139.61,16685.0,131.8463,131.9217,131.573,131.573,16685.0
2019-02-07 11:10:00,139.54,139.8,139.5,139.52,12247.0,131.5071,131.7521,131.4694,131.4882,12247.0
2019-02-07 11:20:00,139.51,139.51,139.14,139.18,11895.0,131.4788,131.4788,131.1301,131.1678,11895.0
2019-02-07 11:30:00,139.23,139.29,138.97,139.29,12569.0,131.2149,131.2715,130.9699,131.2715,12569.0
2019-02-07 11:40:00,139.33,139.54,139.31,139.4,22623.0,131.3092,131.5071,131.2903,131.3751,22623.0
2019-02-07 11:50:00,139.38,139.51,139.23,139.31,25019.0,131.3563,131.4788,131.2149,131.2903,25019.0
2019-02-07 12:00:00,139.26,139.54,139.23,139.53,17172.0,131.2432,131.5071,131.2149,131.4976,17172.0
2019-02-07 12:10:00,139.51,139.88,139.34,139.88,17479.0,131.4788,131.8275,131.3186,131.8275,17479.0
2019-02-07 12:20:00,139.9,140.27,139.85,140.07,29128.0,131.8463,132.195,131.7992,132.0066,29128.0
2019-02-07 12:30:00,140.11,140.11,139.75,139.86,12617.0,132.0443,132.0443,131.705,131.8086,12617.0
2019-02-07 12:40:00,139.9,139.98,139.66,139.83,17191.0,131.8463,131.9217,131.6202,131.7804,17191.0
2019-02-07 12:50:00,139.8,139.85,139.62,139.72,8337.0,131.7521,131.7992,131.5825,131.6767,8337.0
2019-02-07 13:00:00,139.73,140.26,139.72,140.26,10172.0,131.6861,132.1856,131.6767,132.1856,10172.0
2019-02-07 13:10:00,140.26,140.44,140.23,140.39,14945.0,132.1856,132.3553,132.1573,132.3081,14945.0
2019-02-07 13:20:00,140.36,140.72,140.35,140.61,30832.0,132.2799,132.6191,132.2704,132.5155,30832.0
2019-02-07 13:30:00,140.6,140.82,140.57,140.72,18527.0,132.506,132.7134,132.4778,132.6191,18527.0
2019-02-07 13:40:00,140.72,140.81,140.58,140.73,23907.0,132.6191,132.704,132.4872,132.6286,23907.0
2019-02-07 13:50:00,140.71,140.96,140.68,140.83,14733.0,132.6097,132.8453,132.5814,132.7228,14733.0
2019-02-07 14:00:00,140.81,140.81,140.63,140.72,12683.0,132.704,132.704,132.5343,132.6191,12683.0
2019-02-07 14:10:00,140.74,140.74,140.13,140.19,19220.0,132.638,132.638,132.0631,132.1196,19220.0
2019-02-07 14:20:00,140.17,140.43,140.16,140.43,19960.0,132.1008,132.3458,132.0914,132.3458,19960.0
2019-02-07 14:30:00,140.45,140.51,140.15,140.15,13275.0,132.3647,132.4212,132.0819,132.0819,13275.0
2019-02-07 14:40:00,140.15,140.16,139.84,139.98,22450.0,132.0819,132.0914,131.7898,131.9217,22450.0
2019-02-07 14:50:00,139.95,140.08,139.93,139.99,11381.0,131.8935,132.016,131.8746,131.9312,11381.0
2019-02-07 15:00:00,140.06,140.06,139.72,139.91,22872.0,131.9971,131.9971,131.6767,131.8558,22872.0
2019-02-07 15:10:00,139.88,139.97,139.79,139.84,14512.0,131.8275,131.9123,131.7427,131.7898,14512.0
2019-02-07 15:20:00,139.86,139.98,139.82,139.98,10898.0,131.8086,131.9217,131.7709,131.9217,10898.0
2019-02-07 15:30:00,139.97,140.09,139.78,140.06,20473.0,131.9123,132.0254,131.7332,131.9971,20473.0
2019-02-07 15:40:00,140.06,140.32,140.06,140.24,26679.0,131.9971,132.2422,131.9971,132.1668,26679.0
2019-02-07 15:50:00,140.26,140.64,140.24,140.61,76310.0,132.1856,132.5437,132.1668,132.5155,76310.0
2019-02-08 09:30:00,139.91,140.43,139.61,139.94,25586.0,131.8558,132.3458,131.573,131.884,25586.0
2019-02-08 09:40:00,139.9,139.96,139.05,139.56,20137.0,131.8463,131.9029,131.0453,131.5259,20137.0
2019-02-08 09:50:00,139.56,139.56,138.54,138.73,33787.0,131.5259,131.5259,130.5646,130.7437,33787.0
2019-02-08 10:00:00,138.66,138.74,138.23,138.27,12943.0,130.6777,130.7531,130.2725,130.3102,12943.0
2019-02-08 10:10:00,138.19,138.38,138.1,138.15,14058.0,130.2348,130.4138,130.15,130.1971,14058.0
2019-02-08 10:20:00,138.18,138.95,138.15,138.95,11171.0,130.2254,130.951,130.1971,130.951,11171.0
2019-02-08 10:30:00,138.85,138.93,138.71,138.82,7983.0,130.8568,130.9322,130.7248,130.8285,7983.0
2019-02-08 10:40:00,138.75,138.81,138.48,138.48,14195.0,130.7625,130.8191,130.5081,130.5081,14195.0
2019-02-08 10:50:00,138.48,139.02,138.25,139.0,11944.0,130.5081,131.017,130.2913,130.9982,11944.0
2019-02-08 11:00:00,138.96,138.96,138.48,138.53,9084.0,130.9605,130.9605,130.5081,130.5552,9084.0
2019-02-08 11:10:00,138.48,138.73,138.43,138.61,11853.0,130.5081,130.7437,130.461,130.6306,11853.0
2019-02-08 11:20:00,138.57,138.79,138.46,138.69,10963.0,130.5929,130.8002,130.4892,130.706,10963.0
2019-02-08 11:30:00,138.71,138.74,138.42,138.65,7200.0,130.7248,130.7531,130.4515,130.6683,7200.0
2019-02-08 11:40:00,138.67,138.8,138.34,138.55,8808.0,130.6871,130.8097,130.3761,130.5741,8808.0
2019-02-08 11:50:00,138.54,138.77,138.41,138.69,6962.0,130.5646,130.7814,130.4421,130.706,6962.0
2019-02-08 12:00:00,138.66,138.76,138.57,138.69,7173.0,130.6777,130.772,130.5929,130.706,7173.0
2019-02-08 12:10:00,138.69,139.01,138.65,138.67,12839.0,130.706,131.0076,130.6683,130.6871,12839.0
2019-02-08 12:20:00,138.62,138.69,138.53,138.67,14011.0,130.64,130.706,130.5552,130.6871,14011.0
2019-02-08 12:30:00,138.64,138.72,138.51,138.67,8601.0,130.6589,130.7343,130.5364,130.6871,8601.0
2019-02-08 12:40:00,138.71,138.86,138.71,138.77,7298.0,130.7248,130.8662,130.7248,130.7814,7298.0
2019-02-08 12:50:00,138.81,138.81,138.7,138.74,6700.0,130.8191,130.8191,130.7154,130.7531,6700.0
2019-02-08 13:00:00,138.79,138.8,138.51,138.57,9864.0,130.8002,130.8097,130.5364,130.5929,9864.0
2019-02-08 13:10:00,138.61,138.81,138.61,138.69,6578.0,130.6306,130.8191,130.6306,130.706,6578.0
2019-02-08 13:20:00,138.72,138.72,138.56,138.66,5727.0,130.7343,130.7343,130.5835,130.6777,5727.0
2019-02-08 13:30:00,138.65,138.76,138.58,138.69,7930.0,130.6683,130.772,130.6023,130.706,7930.0
2019-02-08 13:40:00,138.69,138.95,138.69,138.95,6986.0,130.706,130.951,130.706,130.951,6986.0
2019-02-08 13:50:00,138.96,138.98,138.79,138.98,7000.0,130.9605,130.9793,130.8002,130.9793,7000.0
2019-02-08 14:00:00,138.97,139.17,138.92,139.17,10201.0,130.9699,131.1584,130.9228,131.1584,10201.0
2019-02-08 14:10:00,139.16,139.41,139.14,139.32,13710.0,131.1489,131.3845,131.1301,131.2997,13710.0
2019-02-08 14:20:00,139.31,139.36,139.18,139.24,10400.0,131.2903,131.3374,131.1678,131.2243,10400.0
2019-02-08 14:30:00,139.21,139.29,139.19,139.27,12554.0,131.1961,131.2715,131.1772,131.2526,12554.0
2019-02-08 14:40:00,139.27,139.45,139.23,139.36,7823.0,131.2526,131.4222,131.2149,131.3374,7823.0
2019-02-08 14:50:00,139.38,139.41,139.15,139.24,16257.0,131.3563,131.3845,131.1395,131.2243,16257.0
2019-02-08 15:00:00,139.22,139.31,139.1,139.24,7520.0,131.2055,131.2903,131.0924,131.2243,7520.0
2019-02-08 15:10:00,139.22,139.28,139.1,139.14,13776.0,131.2055,131.262,131.0924,131.1301,13776.0
2019-02-08 15:20:00,139.13,139.13,138.9,138.93,12842.0,131.1207,131.1207,130.9039,130.9322,12842.0
2019-02-08 15:30:00,138.94,139.08,138.86,139.08,23998.0,130.9416,131.0735,130.8662,131.0735,23998.0
2019-02-08 15:40:00,139.09,139.17,138.89,138.89,29074.0,131.083,131.1584,130.8945,130.8945,29074.0
2019-02-08 15:50:00,138.89,139.54,138.86,139.52,110682.0,130.8945,131.5071,130.8662,131.4882,110682.0
2019-02-11 09:30:00,139.34,139.58,139.25,139.31,26917.0,131.3186,131.5448,131.2338,131.2903,26917.0
2019-02-11 09:40:00,139.3,139.3,138.53,138.67,15458.0,131.2809,131.2809,130.5552,130.6871,15458.0
2019-02-11 09:50:00,138.6,138.64,137.95,138.06,19479.0,130.6212,130.6589,130.0086,130.1123,19479.0
2019-02-11 10:00:00,138.13,138.27,137.3,137.6,28082.0,130.1782,130.3102,129.396,129.6787,28082.0
2019-02-11 10:10:00,137.62,137.84,137.36,137.63,18403.0,129.6976,129.9049,129.4526,129.707,18403.0
2019-02-11 10:20:00,137.59,137.75,137.52,137.67,19197.0,129.6693,129.8201,129.6034,129.7447,19197.0
2019-02-11 10:30:00,137.67,137.9,137.5,137.8,22711.0,129.7447,129.9615,129.5845,129.8672,22711.0
2019-02-11 10:40:00,137.85,138.12,137.8,138.03,7678.0,129.9144,130.1688,129.8672,130.084,7678.0
2019-02-11 10:50:00,138.13,138.29,137.88,137.88,9826.0,130.1782,130.329,129.9426,129.9426,9826.0
2019-02-11 11:00:00,137.93,138.14,137.88,137.88,9728.0,129.9897,130.1877,129.9426,129.9426,9728.0
2019-02-11 11:10:00,137.79,138.15,137.79,138.06,5353.0,129.8578,130.1971,129.8578,130.1123,5353.0
2019-02-11 11:20:00,138.05,138.24,138.04,138.19,7956.0,130.1028,130.2819,130.0934,130.2348,7956.0
2019-02-11 11:30:00,138.21,138.3,138.11,138.24,23754.0,130.2536,130.3384,130.1594,130.2819,23754.0
2019-02-11 11:40:00,138.23,138.44,138.22,138.28,27367.0,130.2725,130.4704,130.2631,130.3196,27367.0
2019-02-11 11:50:00,138.25,138.27,138.16,138.26,2820.0,130.2913,130.3102,130.2065,130.3008,2820.0
2019-02-11 12:00:00,138.25,138.28,138.14,138.27,5992.0,130.2913,130.3196,130.1877,130.3102,5992.0
2019-02-11 12:10:00,138.27,138.34,138.19,138.33,6390.0,130.3102,130.3761,130.2348,130.3667,6390.0
2019-02-11 12:20:00,138.28,138.59,138.28,138.58,7121.0,130.3196,130.6118,130.3196,130.6023,7121.0
2019-02-11 12:30:00,138.61,138.71,138.49,138.56,10349.0,130.6306,130.7248,130.5175,130.5835,10349.0
2019-02-11 12:40:00,138.58,138.73,138.54,138.6,3801.0,130.6023,130.7437,130.5646,130.6212,3801.0
2019-02-11 12:50:00,138.63,138.82,138.57,138.82,3133.0,130.6495,130.8285,130.5929,130.8285,3133.0
2019-02-11 13:00:00,138.82,138.96,138.73,138.93,4567.0,130.8285,130.9605,130.7437,130.9322,4567.0
2019-02-11 13:10:00,138.87,138.92,138.81,138.88,4257.0,130.8756,130.9228,130.8191,130.8851,4257.0
2019-02-11 13:20:00,138.9,138.93,138.82,138.9,14477.0,130.9039,130.9322,130.8285,130.9039,14477.0
2019-02-11 13:30:00,138.91,139.07,138.91,139.06,11004.0,130.9133,131.0641,130.9133,131.0547,11004.0
2019-02-11 13:40:00,139.05,139.05,138.88,138.97,3501.0,131.0453,131.0453,130.8851,130.9699,3501.0
2019-02-11 13:50:00,138.97,139.1,138.94,139.08,5056.0,130.9699,131.0924,130.9416,131.0735,5056.0
2019-02-11 14:00:00,139.03,139.15,139.03,139.12,5804.0,131.0264,131.1395,131.0264,131.1112,5804.0
2019-02-11 14:10:00,139.15,139.19,139.09,139.11,3200.0,131.1395,131.1772,131.083,131.1018,3200.0
2019-02-11 14:20:00,139.11,139.15,138.87,138.95,14756.0,131.1018,131.1395,130.8756,130.951,14756.0
2019-02-11 14:30:00,138.95,139.0,138.85,138.92,6260.0,130.951,130.9982,130.8568,130.9228,6260.0
2019-02-11 14:40:00,138.93,139.03,138.77,138.78,13096.0,130.9322,131.0264,130.7814,130.7908,13096.0
2019-02-11 14:50:00,138.79,138.93,138.79,138.88,9150.0,130.8002,130.9322,130.8002,130.8851,9150.0
2019-02-11 15:00:00,138.88,139.02,138.88,139.01,8694.0,130.8851,131.017,130.8851,131.0076,8694.0
2019-02-11 15:10:00,139.0,139.09,138.85,138.87,14534.0,130.9982,131.083,130.8568,130.8756,14534.0
2019-02-11 15:20:00,138.89,139.12,138.84,139.06,23312.0,130.8945,131.1112,130.8474,131.0547,23312.0
2019-02-11 15:30:00,139.07,139.13,138.93,139.0,15898.0,131.0641,131.1207,130.9322,130.9982,15898.0
2019-02-11 15:40:00,138.97,138.97,138.71,138.72,32932.0,130.9699,130.9699,130.7248,130.7343,32932.0
2019-02-11 15:50:00,138.75,138.85,138.59,138.64,73101.0,130.7625,130.8568,130.6118,130.6589,73101.0
2019-02-12 09:30:00,139.18,139.34,138.74,139.22,29284.0,131.1678,131.3186,130.7531,131.2055,29284.0
2019-02-12 09:40:00,139.31,139.31,138.8,138.98,16379.0,131.2903,131.2903,130.8097,130.9793,16379.0
2019-02-12 09:50:00,138.95,139.09,138.74,138.75,5102.0,130.951,131.083,130.7531,130.7625,5102.0
2019-02-12 10:00:00,138.7,139.09,138.7,138.92,14127.0,130.7154,131.083,130.7154,130.9228,14127.0
2019-02-12 10:10:00,138.99,139.04,138.7,138.7,9578.0,130.9887,131.0358,130.7154,130.7154,9578.0
2019-02-12 10:20:00,138.64,138.72,138.45,138.58,11813.0,130.6589,130.7343,130.4798,130.6023,11813.0
2019-02-12 10:30:00,138.59,138.85,138.49,138.79,11817.0,130.6118,130.8568,130.5175,130.8002,11817.0
2019-02-12 10:40:00,138.81,139.05,138.78,139.0,7673.0,130.8191,131.0453,130.7908,130.9982,7673.0
2019-02-12 10:50:00,139.0,139.41,138.99,139.39,10700.0,130.9982,131.3845,130.9887,131.3657,10700.0
2019-02-12 11:00:00,139.4,139.67,139.4,139.56,20995.0,131.3751,131.6296,131.3751,131.5259,20995.0
2019-02-12 11:10:00,139.55,139.67,139.37,139.53,15486.0,131.5165,131.6296,131.3469,131.4976,15486.0
2019-02-12 11:20:00,139.52,139.53,139.33,139.46,13139.0,131.4882,131.4976,131.3092,131.4317,13139.0
2019-02-12 11:30:00,139.41,139.43,139.27,139.36,9401.0,131.3845,131.4034,131.2526,131.3374,9401.0
2019-02-12 11:40:00,139.4,139.51,139.29,139.36,12536.0,131.3751,131.4788,131.2715,131.3374,12536.0
2019-02-12 11:50:00,139.41,139.75,139.4,139.66,14558.0,131.3845,131.705,131.3751,131.6202,14558.0
2019-02-12 12:00:00,139.64,139.83,139.63,139.79,9000.0,131.6013,131.7804,131.5919,131.7427,9000.0
2019-02-12 12:10:00,139.79,139.92,139.77,139.8,12465.0,131.7427,131.8652,131.7238,131.7521,12465.0
2019-02-12 12:20:00,139.83,139.92,139.77,139.8,8571.0,131.7804,131.8652,131.7238,131.7521,8571.0
2019-02-12 12:30:00,139.75,139.88,139.75,139.82,9384.0,131.705,131.8275,131.705,131.7709,9384.0
2019-02-12 12:40:00,139.88,139.88,139.68,139.69,9537.0,131.8275,131.8275,131.639,131.6484,9537.0
2019-02-12 12:50:00,139.73,139.77,139.58,139.62,7454.0,131.6861,131.7238,131.5448,131.5825,7454.0
2019-02-12 13:00:00,139.62,139.79,139.62,139.78,7868.0,131.5825,131.7427,131.5825,131.7332,7868.0
2019-02-12 13:10:00,139.74,139.74,139.5,139.54,8561.0,131.6956,131.6956,131.4694,131.5071,8561.0
2019-02-12 13:20:00,139.57,139.72,139.52,139.7,6992.0,131.5353,131.6767,131.4882,131.6579,6992.0
2019-02-12 13:30:00,139.79,139.98,139.79,139.98,7704.0,131.7427,131.9217,131.7427,131.9217,7704.0
2019-02-12 13:40:00,139.97,139.99,139.91,139.97,6527.0,131.9123,131.9312,131.8558,131.9123,6527.0
2019-02-12 13:50:00,139.99,140.41,139.98,140.37,25247.0,131.9312,132.327,131.9217,132.2893,25247.0
2019-02-12 14:00:00,140.4,140.41,140.15,140.16,7665.0,132.3176,132.327,132.0819,132.0914,7665.0
2019-02-12 14:10:00,140.13,140.17,140.01,140.09,10503.0,132.0631,132.1008,131.95,132.0254,10503.0
2019-02-12 14:20:00,140.21,140.31,140.15,140.3,5923.0,132.1385,132.2327,132.0819,132.2233,5923.0
2019-02-12 14:30:00,140.31,140.39,140.28,140.32,7006.0,132.2327,132.3081,132.2045,132.2422,7006.0
2019-02-12 14:40:00,140.34,140.39,139.96,140.0,17345.0,132.261,132.3081,131.9029,131.9406,17345.0
2019-02-12 14:50:00,139.98,140.05,139.93,139.98,13855.0,131.9217,131.9877,131.8746,131.9217,13855.0
2019-02-12 15:00:00,139.96,140.05,139.94,140.0,23272.0,131.9029,131.9877,131.884,131.9406,23272.0
2019-02-12 15:10:00,140.01,140.03,139.93,140.0,16372.0,131.95,131.9689,131.8746,131.9406,16372.0
2019-02-12 15:20:00,140.0,140.31,139.97,140.28,27602.0,131.9406,132.2327,131.9123,132.2045,27602.0
2019-02-12 15:30:00,140.27,140.27,140.11,140.11,25771.0,132.195,132.195,132.0443,132.0443,25771.0
2019-02-12 15:40:00,140.13,140.37,140.12,140.35,35939.0,132.0631,132.2893,132.0537,132.2704,35939.0
2019-02-12 15:50:00,140.35,140.53,140.17,140.23,98374.0,132.2704,132.4401,132.1008,132.1573,98374.0
2019-02-13 09:30:00,140.45,140.84,139.66,140.33,45498.0,132.3647,132.7322,131.6202,132.2516,45498.0
2019-02-13 09:40:00,140.35,141.23,140.33,141.05,39424.0,132.2704,133.0998,132.2516,132.9301,39424.0
2019-02-13 09:50:00,141.09,141.09,140.51,140.58,8160.0,132.9678,132.9678,132.4212,132.4872,8160.0
2019-02-13 10:00:00,140.58,140.72,140.49,140.58,11061.0,132.4872,132.6191,132.4024,132.4872,11061.0
2019-02-13 10:10:00,140.59,140.63,140.46,140.63,5681.0,132.4966,132.5343,132.3741,132.5343,5681.0
2019-02-13 10:20:00,140.66,141.23,140.64,141.08,18405.0,132.5626,133.0998,132.5437,132.9584,18405.0
2019-02-13 10:30:00,141.08,141.23,140.89,140.98,5997.0,132.9584,133.0998,132.7793,132.8642,5997.0
2019-02-13 10:40:00,141.0,141.04,140.76,140.85,5733.0,132.883,132.9207,132.6568,132.7417,5733.0
2019-02-13 10:50:00,140.87,141.02,140.66,140.75,30830.0,132.7605,132.9019,132.5626,132.6474,30830.0
2019-02-13 11:00:00,140.78,140.92,140.69,140.81,23795.0,132.6757,132.8076,132.5909,132.704,23795.0
2019-02-13 11:10:00,140.79,140.83,140.47,140.48,9601.0,132.6851,132.7228,132.3835,132.393,9601.0
2019-02-13 11:20:00,140.46,140.48,140.32,140.37,6887.0,132.3741,132.393,132.2422,132.2893,6887.0
2019-02-13 11:30:00,140.34,140.34,139.89,139.9,4740.0,132.261,132.261,131.8369,131.8463,4740.0
2019-02-13 11:40:00,139.82,139.94,139.8,139.89,7264.0,131.7709,131.884,131.7521,131.8369,7264.0
2019-02-13 11:50:00,139.93,140.08,139.85,140.05,6045.0,131.8746,132.016,131.7992,131.9877,6045.0
2019-02-13 12:00:00,140.12,140.16,140.07,140.09,4612.0,132.0537,132.0914,132.0066,132.0254,4612.0
2019-02-13 12:10:00,140.02,140.12,139.94,139.94,5833.0,131.9594,132.0537,131.884,131.884,5833.0
2019-02-13 12:20:00,139.92,139.99,139.82,139.95,3000.0,131.8652,131.9312,131.7709,131.8935,3000.0
2019-02-13 12:30:00,139.96,140.08,139.86,140.08,5299.0,131.9029,132.016,131.8086,132.016,5299.0
2019-02-13 12:40:00,140.05,140.37,140.05,140.34,3090.0,131.9877,132.2893,131.9877,132.261,3090.0
2019-02-13 12:50:00,140.33,140.36,140.08,140.13,5512.0,132.2516,132.2799,132.016,132.0631,5512.0
2019-02-13 13:00:00,140.16,140.28,140.09,140.28,6651.0,132.0914,132.2045,132.0254,132.2045,6651.0
2019-02-13 13:10:00,140.26,140.42,140.23,140.31,4746.0,132.1856,132.3364,132.1573,132.2327,4746.0
2019-02-13 13:20:00,140.33,140.39,140.25,140.39,7069.0,132.2516,132.3081,132.1762,132.3081,7069.0
2019-02-13 13:30:00,140.36,140.38,140.29,140.34,2715.0,132.2799,132.2987,132.2139,132.261,2715.0
2019-02-13 13:40:00,140.32,140.39,140.24,140.27,3300.0,132.2422,132.3081,132.1668,132.195,3300.0
2019-02-13 13:50:00,140.32,140.35,140.24,140.29,5156.0,132.2422,132.2704,132.1668,132.2139,5156.0
2019-02-13 14:00:00,140.32,140.54,140.31,140.46,6466.0,132.2422,132.4495,132.2327,132.3741,6466.0
2019-02-13 14:10:00,140.5,140.54,140.43,140.49,5389.0,132.4118,132.4495,132.3458,132.4024,5389.0
2019-02-13 14:20:00,140.53,140.72,140.53,140.72,6155.0,132.4401,132.6191,132.4401,132.6191,6155.0
2019-02-13 14:30:00,140.74,140.89,140.74,140.87,5675.0,132.638,132.7793,132.638,132.7605,5675.0
2019-02-13 14:40:00,140.85,140.93,140.84,140.88,12967.0,132.7417,132.817,132.7322,132.7699,12967.0
2019-02-13 14:50:00,140.86,141.0,140.86,140.93,7684.0,132.7511,132.883,132.7511,132.817,7684.0
2019-02-13 15:00:00,140.98,141.0,140.92,140.98,7671.0,132.8642,132.883,132.8076,132.8642,7671.0
2019-02-13 15:10:00,140.98,141.21,140.97,141.18,9957.0,132.8642,133.0809,132.8547,133.0527,9957.0
2019-02-13 15:20:00,141.2,141.21,141.06,141.2,10703.0,133.0715,133.0809,132.9396,133.0715,10703.0
2019-02-13 15:30:00,141.2,141.36,141.19,141.25,16899.0,133.0715,133.2223,133.0621,133.1186,16899.0
2019-02-13 15:40:00,141.27,141.31,140.85,140.93,25133.0,133.1375,133.1752,132.7417,132.817,25133.0
2019-02-13 15:50:00,140.91,140.92,140.76,140.89,82225.0,132.7982,132.8076,132.6568,132.7793,82225.0
2019-02-14 09:30:00,140.25,140.55,139.92,140.32,30516.0,132.1762,132.4589,131.8652,132.2422,30516.0
2019-02-14 09:40:00,140.3,140.43,139.58,139.81,13605.0,132.2233,132.3458,131.5448,131.7615,13605.0
2019-02-14 09:50:00,139.79,140.22,139.67,140.22,9135.0,131.7427,132.1479,131.6296,132.1479,9135.0
2019-02-14 10:00:00,140.19,140.62,139.75,140.36,10264.0,132.1196,132.5249,131.705,132.2799,10264.0
2019-02-14 10:10:00,140.41,140.66,140.19,140.57,5105.0,132.327,132.5626,132.1196,132.4778,5105.0
2019-02-14 10:20:00,140.47,140.59,140.19,140.46,9652.0,132.3835,132.4966,132.1196,132.3741,9652.0
2019-02-14 10:30:00,140.52,140.77,140.32,140.57,12864.0,132.4306,132.6663,132.2422,132.4778,12864.0
2019-02-14 10:40:00,140.64,140.83,140.55,140.81,9916.0,132.5437,132.7228,132.4589,132.704,9916.0
2019-02-14 10:50:00,140.72,140.97,140.54,140.93,24964.0,132.6191,132.8547,132.4495,132.817,24964.0
2019-02-14 11:00:00,140.95,141.18,140.64,141.18,8969.0,132.8359,133.0527,132.5437,133.0527,8969.0
2019-02-14 11:10:00,141.16,141.24,140.99,141.18,9875.0,133.0338,133.1092,132.8736,133.0527,9875.0
2019-02-14 11:20:00,141.17,141.31,141.04,141.16,11458.0,133.0432,133.1752,132.9207,133.0338,11458.0
2019-02-14 11:30:00,141.15,141.21,141.03,141.06,15764.0,133.0244,133.0809,132.9113,132.9396,15764.0
2019-02-14 11:40:00,141.06,141.35,141.01,141.32,12045.0,132.9396,133.2129,132.8924,133.1846,12045.0
2019-02-14 11:50:00,141.35,141.66,141.35,141.66,9617.0,133.2129,133.505,133.2129,133.505,9617.0
2019-02-14 12:00:00,141.64,141.71,141.44,141.66,11147.0,133.4862,133.5521,133.2977,133.505,11147.0
2019-02-14 12:10:00,141.68,141.88,141.54,141.88,7477.0,133.5239,133.7124,133.3919,133.7124,7477.0
2019-02-14 12:20:00,141.9,141.96,141.59,141.66,22695.0,133.7312,133.7878,133.4391,133.505,22695.0
2019-02-14 12:30:00,141.7,141.76,141.62,141.75,4001.0,133.5427,133.5993,133.4673,133.5898,4001.0
2019-02-14 12:40:00,141.74,141.85,141.74,141.79,8323.0,133.5804,133.6841,133.5804,133.6275,8323.0
2019-02-14 12:50:00,141.78,141.86,141.67,141.73,6456.0,133.6181,133.6935,133.5144,133.571,6456.0
2019-02-14 13:00:00,141.73,141.82,141.63,141.68,9176.0,133.571,133.6558,133.4768,133.5239,9176.0
2019-02-14 13:10:00,141.64,141.76,141.64,141.74,5065.0,133.4862,133.5993,133.4862,133.5804,5065.0
2019-02-14 13:20:00,141.74,141.75,141.61,141.75,5265.0,133.5804,133.5898,133.4579,133.5898,5265.0
2019-02-14 13:30:00,141.77,141.82,141.68,141.68,7558.0,133.6087,133.6558,133.5239,133.5239,7558.0
2019-02-14 13:40:00,141.74,141.74,141.61,141.61,6809.0,133.5804,133.5804,133.4579,133.4579,6809.0
2019-02-14 13:50:00,141.58,141.81,141.57,141.81,7158.0,133.4296,133.6464,133.4202,133.6464,7158.0
2019-02-14 14:00:00,141.78,141.83,141.7,141.83,7159.0,133.6181,133.6652,133.5427,133.6652,7159.0
2019-02-14 14:10:00,141.87,142.03,141.84,141.98,21474.0,133.7029,133.8537,133.6747,133.8066,21474.0
2019-02-14 14:20:00,141.96,142.18,141.96,142.1,13281.0,133.7878,133.9951,133.7878,133.9197,13281.0
2019-02-14 14:30:00,142.09,142.41,142.03,142.39,27082.0,133.9103,134.2118,133.8537,134.193,27082.0
2019-02-14 14:40:00,142.39,142.56,142.36,142.4,26411.0,134.193,134.3532,134.1647,134.2024,26411.0
2019-02-14 14:50:00,142.37,142.44,142.27,142.28,24018.0,134.1742,134.2401,134.0799,134.0893,24018.0
2019-02-14 15:00:00,142.28,142.76,142.28,142.42,21614.0,134.0893,134.5417,134.0893,134.2213,21614.0
2019-02-14 15:10:00,142.42,142.49,142.26,142.46,13998.0,134.2213,134.2872,134.0705,134.259,13998.0
2019-02-14 15:20:00,142.42,142.53,142.35,142.35,19137.0,134.2213,134.3249,134.1553,134.1553,19137.0
2019-02-14 15:30:00,142.35,142.76,142.35,142.69,18040.0,134.1553,134.5417,134.1553,134.4757,18040.0
2019-02-14 15:40:00,142.69,142.69,142.25,142.25,45717.0,134.4757,134.4757,134.0611,134.0611,45717.0
2019-02-14 15:50:00,142.25,142.31,142.12,142.22,134350.0,134.0611,134.1176,133.9385,134.0328,134350.0
2019-02-15 09:30:00,143.23,143.26,142.62,143.08,81280.0,134.9846,135.0129,134.4098,134.8433,81280.0
2019-02-15 09:40:00,143.1,143.98,142.98,143.51,33361.0,134.8621,135.6915,134.749,135.2485,33361.0
2019-02-15 09:50:00,143.38,143.74,143.19,143.44,16817.0,135.126,135.4653,134.9469,135.1826,16817.0
2019-02-15 10:00:00,143.53,143.69,143.12,143.64,17503.0,135.2674,135.4182,134.881,135.371,17503.0
2019-02-15 10:10:00,143.7,143.74,143.47,143.54,29061.0,135.4276,135.4653,135.2108,135.2768,29061.0
2019-02-15 10:20:00,143.55,143.76,143.54,143.59,18381.0,135.2862,135.4841,135.2768,135.3239,18381.0
2019-02-15 10:30:00,143.54,144.0,143.53,143.9,7377.0,135.2768,135.7103,135.2674,135.6161,7377.0
2019-02-15 10:40:00,143.91,144.07,143.81,143.97,4561.0,135.6255,135.7763,135.5313,135.682,4561.0
2019-02-15 10:50:00,143.88,143.93,143.63,143.68,7695.0,135.5972,135.6443,135.3616,135.4087,7695.0
2019-02-15 11:00:00,143.71,143.85,143.59,143.67,6394.0,135.437,135.569,135.3239,135.3993,6394.0
2019-02-15 11:10:00,143.59,143.63,143.35,143.54,7980.0,135.3239,135.3616,135.0977,135.2768,7980.0
2019-02-15 11:20:00,143.51,143.72,143.42,143.72,22385.0,135.2485,135.4464,135.1637,135.4464,22385.0
2019-02-15 11:30:00,143.74,143.74,143.65,143.71,8768.0,135.4653,135.4653,135.3805,135.437,8768.0
2019-02-15 11:40:00,143.71,143.9,143.71,143.8,13736.0,135.437,135.6161,135.437,135.5218,13736.0
2019-02-15 11:50:00,143.79,143.87,143.74,143.81,11519.0,135.5124,135.5878,135.4653,135.5313,11519.0
2019-02-15 12:00:00,143.83,143.83,143.65,143.74,6016.0,135.5501,135.5501,135.3805,135.4653,6016.0
2019-02-15 12:10:00,143.72,143.77,143.68,143.72,8458.0,135.4464,135.4936,135.4087,135.4464,8458.0
2019-02-15 12:20:00,143.65,143.73,143.63,143.64,4916.0,135.3805,135.4559,135.3616,135.371,4916.0
2019-02-15 12:30:00,143.69,143.73,143.62,143.71,4526.0,135.4182,135.4559,135.3522,135.437,4526.0
2019-02-15 12:40:00,143.69,143.72,143.65,143.7,4021.0,135.4182,135.4464,135.3805,135.4276,4021.0
2019-02-15 12:50:00,143.67,143.8,143.61,143.75,4056.0,135.3993,135.5218,135.3428,135.4747,4056.0
2019-02-15 13:00:00,143.71,143.74,143.45,143.45,19006.0,135.437,135.4653,135.192,135.192,19006.0
2019-02-15 13:10:00,143.5,143.54,143.44,143.48,6043.0,135.2391,135.2768,135.1826,135.2203,6043.0
2019-02-15 13:20:00,143.47,143.56,143.45,143.47,2982.0,135.2108,135.2956,135.192,135.2108,2982.0
2019-02-15 13:30:00,143.44,143.54,143.44,143.48,6299.0,135.1826,135.2768,135.1826,135.2203,6299.0
2019-02-15 13:40:00,143.49,143.53,143.44,143.52,6647.0,135.2297,135.2674,135.1826,135.2579,6647.0
2019-02-15 13:50:00,143.53,143.62,143.48,143.53,7182.0,135.2674,135.3522,135.2203,135.2674,7182.0
2019-02-15 14:00:00,143.55,143.61,143.52,143.55,10019.0,135.2862,135.3428,135.2579,135.2862,10019.0
2019-02-15 14:10:00,143.55,143.6,143.46,143.59,14458.0,135.2862,135.3333,135.2014,135.3239,14458.0
2019-02-15 14:20:00,143.63,143.63,143.44,143.47,6112.0,135.3616,135.3616,135.1826,135.2108,6112.0
2019-02-15 14:30:00,143.45,143.66,143.45,143.63,7481.0,135.192,135.3899,135.192,135.3616,7481.0
2019-02-15 14:40:00,143.63,143.63,143.47,143.55,14154.0,135.3616,135.3616,135.2108,135.2862,14154.0
2019-02-15 14:50:00,143.56,143.67,143.5,143.63,24691.0,135.2956,135.3993,135.2391,135.3616,24691.0
2019-02-15 15:00:00,143.61,143.61,143.5,143.57,8078.0,135.3428,135.3428,135.2391,135.3051,8078.0
2019-02-15 15:10:00,143.58,143.66,143.52,143.52,8792.0,135.3145,135.3899,135.2579,135.2579,8792.0
2019-02-15 15:20:00,143.51,143.71,143.49,143.67,18419.0,135.2485,135.437,135.2297,135.3993,18419.0
2019-02-15 15:30:00,143.68,143.77,143.65,143.75,27024.0,135.4087,135.4936,135.3805,135.4747,27024.0
2019-02-15 15:40:00,143.76,144.1,143.74,144.09,47333.0,135.4841,135.8046,135.4653,135.7951,47333.0
2019-02-15 15:50:00,144.09,144.3,143.92,144.27,84868.0,135.7951,135.993,135.6349,135.9648,84868.0
2019-02-19 09:30:00,143.81,144.69,143.12,144.62,51790.0,135.5313,136.3606,134.881,136.2946,51790.0
2019-02-19 09:40:00,144.55,145.23,144.41,144.96,52555.0,136.2287,136.8695,136.0967,136.6151,52555.0
2019-02-19 09:50:00,144.92,145.16,144.58,144.59,13199.0,136.5774,136.8035,136.2569,136.2664,13199.0
2019-02-19 10:00:00,144.69,144.75,144.3,144.38,27802.0,136.3606,136.4171,135.993,136.0684,27802.0
2019-02-19 10:10:00,144.39,144.39,144.04,144.12,27956.0,136.0779,136.0779,135.748,135.8234,27956.0
2019-02-19 10:20:00,144.12,144.15,143.78,143.79,17059.0,135.8234,135.8517,135.503,135.5124,17059.0
2019-02-19 10:30:00,143.74,143.8,143.18,143.38,49378.0,135.4653,135.5218,134.9375,135.126,49378.0
2019-02-19 10:40:00,143.4,143.6,143.16,143.16,43477.0,135.1449,135.3333,134.9187,134.9187,43477.0
2019-02-19 10:50:00,143.15,143.22,143.01,143.22,18502.0,134.9092,134.9752,134.7773,134.9752,18502.0
2019-02-19 11:00:00,143.26,143.4,143.2,143.23,13764.0,135.0129,135.1449,134.9564,134.9846,13764.0
2019-02-19 11:10:00,143.26,143.56,143.23,143.56,6168.0,135.0129,135.2956,134.9846,135.2956,6168.0
2019-02-19 11:20:00,143.59,143.78,143.56,143.58,10407.0,135.3239,135.503,135.2956,135.3145,10407.0
2019-02-19 11:30:00,143.56,143.75,143.56,143.58,7839.0,135.2956,135.4747,135.2956,135.3145,7839.0
2019-02-19 11:40:00,143.59,143.79,143.46,143.79,6732.0,135.3239,135.5124,135.2014,135.5124,6732.0
2019-02-19 11:50:00,143.74,143.9,143.67,143.9,6274.0,135.4653,135.6161,135.3993,135.6161,6274.0
2019-02-19 12:00:00,143.92,144.0,143.89,143.98,8469.0,135.6349,135.7103,135.6066,135.6915,8469.0
2019-02-19 12:10:00,143.97,143.99,143.92,143.99,7927.0,135.682,135.7009,135.6349,135.7009,7927.0
2019-02-19 12:20:00,143.98,144.0,143.83,143.89,7889.0,135.6915,135.7103,135.5501,135.6066,7889.0
2019-02-19 12:30:00,143.9,143.96,143.82,143.82,5841.0,135.6161,135.6726,135.5407,135.5407,5841.0
2019-02-19 12:40:00,143.85,143.88,143.78,143.78,3476.0,135.569,135.5972,135.503,135.503,3476.0
2019-02-19 12:50:00,143.79,143.91,143.78,143.86,4993.0,135.5124,135.6255,135.503,135.5784,4993.0
2019-02-19 13:00:00,143.87,143.88,143.8,143.83,7082.0,135.5878,135.5972,135.5218,135.5501,7082.0
2019-02-19 13:10:00,143.82,143.82,143.76,143.76,2659.0,135.5407,135.5407,135.4841,135.4841,2659.0
2019-02-19 13:20:00,143.79,143.79,143.63,143.64,4100.0,135.5124,135.5124,135.3616,135.371,4100.0
2019-02-19 13:30:00,143.63,143.63,143.42,143.49,6517.0,135.3616,135.3616,135.1637,135.2297,6517.0
2019-02-19 13:40:00,143.51,143.59,143.34,143.49,23649.0,135.2485,135.3239,135.0883,135.2297,23649.0
2019-02-19 13:50:00,143.49,143.59,143.47,143.51,4866.0,135.2297,135.3239,135.2108,135.2485,4866.0
2019-02-19 14:00:00,143.5,143.62,143.5,143.5,6279.0,135.2391,135.3522,135.2391,135.2391,6279.0
2019-02-19 14:10:00,143.5,143.77,143.5,143.75,7146.0,135.2391,135.4936,135.2391,135.4747,7146.0
2019-02-19 14:20:00,143.75,143.77,143.68,143.73,5865.0,135.4747,135.4936,135.4087,135.4559,5865.0
2019-02-19 14:30:00,143.76,143.82,143.74,143.8,9044.0,135.4841,135.5407,135.4653,135.5218,9044.0
2019-02-19 14:40:00,143.83,143.87,143.78,143.82,9537.0,135.5501,135.5878,135.503,135.5407,9537.0
2019-02-19 14:50:00,143.81,143.87,143.66,143.81,9043.0,135.5313,135.5878,135.3899,135.5313,9043.0
2019-02-19 15:00:00,143.8,143.92,143.77,143.9,7572.0,135.5218,135.6349,135.4936,135.6161,7572.0
2019-02-19 15:10:00,143.91,143.91,143.69,143.81,8614.0,135.6255,135.6255,135.4182,135.5313,8614.0
2019-02-19 15:20:00,143.78,143.8,143.69,143.8,9850.0,135.503,135.5218,135.4182,135.5218,9850.0
2019-02-19 15:30:00,143.77,143.84,143.73,143.75,14963.0,135.4936,135.5595,135.4559,135.4747,14963.0
2019-02-19 15:40:00,143.71,143.88,143.69,143.71,26465.0,135.437,135.5972,135.4182,135.437,26465.0
2019-02-19 15:50:00,143.68,143.74,143.6,143.67,47940.0,135.4087,135.4653,135.3333,135.3993,47940.0
2019-02-20 09:30:00,143.09,143.65,142.96,142.96,43235.0,134.8527,135.3805,134.7302,134.7302,43235.0
2019-02-20 09:40:00,142.95,143.03,142.71,142.87,7446.0,134.7208,134.7962,134.4946,134.6454,7446.0
2019-02-20 09:50:00,142.88,143.04,142.34,142.7,19802.0,134.6548,134.8056,134.1459,134.4852,19802.0
2019-02-20 10:00:00,142.77,143.09,142.77,142.98,5134.0,134.5511,134.8527,134.5511,134.749,5134.0
2019-02-20 10:10:00,143.05,143.42,142.86,143.42,8806.0,134.815,135.1637,134.6359,135.1637,8806.0
2019-02-20 10:20:00,143.42,143.46,143.22,143.27,10535.0,135.1637,135.2014,134.9752,135.0223,10535.0
2019-02-20 10:30:00,143.28,143.28,143.04,143.04,4830.0,135.0318,135.0318,134.8056,134.8056,4830.0
2019-02-20 10:40:00,143.1,143.1,142.82,142.9,7994.0,134.8621,134.8621,134.5982,134.6736,7994.0
2019-02-20 10:50:00,142.97,143.21,142.87,142.97,33639.0,134.7396,134.9658,134.6454,134.7396,33639.0
2019-02-20 11:00:00,142.91,142.96,142.78,142.79,5212.0,134.6831,134.7302,134.5605,134.57,5212.0
2019-02-20 11:10:00,142.77,142.85,142.69,142.8,14576.0,134.5511,134.6265,134.4757,134.5794,14576.0
2019-02-20 11:20:00,142.8,142.84,142.67,142.74,26752.0,134.5794,134.6171,134.4569,134.5229,26752.0
2019-02-20 11:30:00,142.77,142.82,142.62,142.62,7682.0,134.5511,134.5982,134.4098,134.4098,7682.0
2019-02-20 11:40:00,142.62,142.82,142.55,142.82,8167.0,134.4098,134.5982,134.3438,134.5982,8167.0
2019-02-20 11:50:00,142.77,142.98,142.77,142.85,7358.0,134.5511,134.749,134.5511,134.6265,7358.0
2019-02-20 12:00:00,142.93,143.03,142.86,143.03,11352.0,134.7019,134.7962,134.6359,134.7962,11352.0
2019-02-20 12:10:00,143.07,143.21,143.07,143.12,10281.0,134.8339,134.9658,134.8339,134.881,10281.0
2019-02-20 12:20:00,143.12,143.18,142.92,142.93,13515.0,134.881,134.9375,134.6925,134.7019,13515.0
2019-02-20 12:30:00,142.9,143.01,142.8,142.86,7806.0,134.6736,134.7773,134.5794,134.6359,7806.0
2019-02-20 12:40:00,142.86,142.93,142.77,142.77,8823.0,134.6359,134.7019,134.5511,134.5511,8823.0
2019-02-20 12:50:00,142.8,142.8,142.4,142.45,8193.0,134.5794,134.5794,134.2024,134.2495,8193.0
2019-02-20 13:00:00,142.45,142.83,142.45,142.78,14107.0,134.2495,134.6077,134.2495,134.5605,14107.0
2019-02-20 13:10:00,142.77,142.82,142.7,142.82,9357.0,134.5511,134.5982,134.4852,134.5982,9357.0
2019-02-20 13:20:00,142.82,142.82,142.62,142.63,15818.0,134.5982,134.5982,134.4098,134.4192,15818.0
2019-02-20 13:30:00,142.63,142.78,142.62,142.74,18080.0,134.4192,134.5605,134.4098,134.5229,18080.0
2019-02-20 13:40:00,142.74,143.12,142.71,143.12,11318.0,134.5229,134.881,134.4946,134.881,11318.0
2019-02-20 13:50:00,143.09,143.23,142.99,143.13,9174.0,134.8527,134.9846,134.7585,134.8904,9174.0
2019-02-20 14:00:00,143.16,143.34,142.82,142.82,14133.0,134.9187,135.0883,134.5982,134.5982,14133.0
2019-02-20 14:10:00,142.81,142.91,142.53,142.53,11833.0,134.5888,134.6831,134.3249,134.3249,11833.0
2019-02-20 14:20:00,142.57,142.59,142.4,142.54,11330.0,134.3626,134.3815,134.2024,134.3344,11330.0
2019-02-20 14:30:00,142.53,142.92,142.53,142.77,10362.0,134.3249,134.6925,134.3249,134.5511,10362.0
2019-02-20 14:40:00,142.76,142.83,142.66,142.76,11749.0,134.5417,134.6077,134.4475,134.5417,11749.0
2019-02-20 14:50:00,142.78,142.93,142.75,142.93,12351.0,134.5605,134.7019,134.5323,134.7019,12351.0
2019-02-20 15:00:00,142.91,142.91,142.73,142.76,11709.0,134.6831,134.6831,134.5134,134.5417,11709.0
2019-02-20 15:10:00,142.78,142.83,142.58,142.63,14242.0,134.5605,134.6077,134.3721,134.4192,14242.0
2019-02-20 15:20:00,142.64,142.67,142.53,142.55,17520.0,134.4286,134.4569,134.3249,134.3438,17520.0
2019-02-20 15:30:00,142.54,142.64,142.5,142.61,21176.0,134.3344,134.4286,134.2967,134.4003,21176.0
2019-02-20 15:40:00,142.61,142.66,142.33,142.33,45320.0,134.4003,134.4475,134.1365,134.1365,45320.0
2019-02-20 15:50:00,142.33,142.38,142.02,142.36,137964.0,134.1365,134.1836,133.8443,134.1647,137964.0
2019-02-21 09:30:00,142.32,142.54,142.05,142.3,30760.0,134.127,134.3344,133.8726,134.1082,30760.0
2019-02-21 09:40:00,142.28,142.8,142.24,142.24,11682.0,134.0893,134.5794,134.0516,134.0516,11682.0
2019-02-21 09:50:00,142.19,142.42,141.98,142.25,13567.0,134.0045,134.2213,133.8066,134.0611,13567.0
2019-02-21 10:00:00,142.14,142.2,141.93,142.06,12980.0,133.9574,134.0139,133.7595,133.882,12980.0
2019-02-21 10:10:00,142.08,142.36,142.03,142.29,9993.0,133.9008,134.1647,133.8537,134.0988,9993.0
2019-02-21 10:20:00,142.33,142.44,142.01,142.03,11716.0,134.1365,134.2401,133.8349,133.8537,11716.0
2019-02-21 10:30:00,142.01,142.09,141.77,141.96,12860.0,133.8349,133.9103,133.6087,133.7878,12860.0
2019-02-21 10:40:00,141.92,142.17,141.89,142.02,11437.0,133.7501,133.9857,133.7218,133.8443,11437.0
2019-02-21 10:50:00,142.04,142.04,141.73,141.77,11646.0,133.8631,133.8631,133.571,133.6087,11646.0
2019-02-21 11:00:00,141.78,142.1,141.74,141.88,11225.0,133.6181,133.9197,133.5804,133.7124,11225.0
2019-02-21 11:10:00,141.91,141.92,141.85,141.91,7566.0,133.7406,133.7501,133.6841,133.7406,7566.0
2019-02-21 11:20:00,141.86,141.87,141.55,141.59,10640.0,133.6935,133.7029,133.4014,133.4391,10640.0
2019-02-21 11:30:00,141.58,141.75,141.58,141.71,5963.0,133.4296,133.5898,133.4296,133.5521,5963.0
2019-02-21 11:40:00,141.71,141.74,141.45,141.5,9677.0,133.5521,133.5804,133.3071,133.3542,9677.0
2019-02-21 11:50:00,141.5,141.8,141.49,141.79,22159.0,133.3542,133.637,133.3448,133.6275,22159.0
2019-02-21 12:00:00,141.81,141.96,141.8,141.83,11985.0,133.6464,133.7878,133.637,133.6652,11985.0
2019-02-21 12:10:00,141.87,141.96,141.71,141.75,8048.0,133.7029,133.7878,133.5521,133.5898,8048.0
2019-02-21 12:20:00,141.78,141.83,141.69,141.74,8793.0,133.6181,133.6652,133.5333,133.5804,8793.0
2019-02-21 12:30:00,141.75,141.88,141.71,141.85,10603.0,133.5898,133.7124,133.5521,133.6841,10603.0
2019-02-21 12:40:00,141.83,141.92,141.8,141.83,6400.0,133.6652,133.7501,133.637,133.6652,6400.0
2019-02-21 12:50:00,141.85,142.06,141.79,142.06,8022.0,133.6841,133.882,133.6275,133.882,8022.0
2019-02-21 13:00:00,142.07,142.2,141.98,142.16,4456.0,133.8914,134.0139,133.8066,133.9762,4456.0
2019-02-21 13:10:00,142.2,142.31,142.12,142.13,6887.0,134.0139,134.1176,133.9385,133.948,6887.0
2019-02-21 13:20:00,142.18,142.28,142.18,142.25,6700.0,133.9951,134.0893,133.9951,134.0611,6700.0
2019-02-21 13:30:00,142.23,142.23,142.09,142.1,10039.0,134.0422,134.0422,133.9103,133.9197,10039.0
2019-02-21 13:40:00,142.12,142.26,142.09,142.23,9080.0,133.9385,134.0705,133.9103,134.0422,9080.0
2019-02-21 13:50:00,142.22,142.22,142.11,142.13,9819.0,134.0328,134.0328,133.9291,133.948,9819.0
2019-02-21 14:00:00,142.15,142.25,142.12,142.14,11304.0,133.9668,134.0611,133.9385,133.9574,11304.0
2019-02-21 14:10:00,142.14,142.17,141.92,141.92,20999.0,133.9574,133.9857,133.7501,133.7501,20999.0
2019-02-21 14:20:00,141.96,142.03,141.83,141.83,8109.0,133.7878,133.8537,133.6652,133.6652,8109.0
2019-02-21 14:30:00,141.86,141.88,141.74,141.74,7279.0,133.6935,133.7124,133.5804,133.5804,7279.0
2019-02-21 14:40:00,141.74,141.77,141.34,141.4,9709.0,133.5804,133.6087,133.2034,133.26,9709.0
2019-02-21 14:50:00,141.37,141.41,141.2,141.38,8678.0,133.2317,133.2694,133.0715,133.2411,8678.0
2019-02-21 15:00:00,141.39,141.57,141.36,141.51,13793.0,133.2506,133.4202,133.2223,133.3637,13793.0
2019-02-21 15:10:00,141.52,141.53,141.41,141.46,11185.0,133.3731,133.3825,133.2694,133.3165,11185.0
2019-02-21 15:20:00,141.45,141.56,141.35,141.4,8431.0,133.3071,133.4108,133.2129,133.26,8431.0
2019-02-21 15:30:00,141.41,141.42,141.16,141.32,18719.0,133.2694,133.2788,133.0338,133.1846,18719.0
2019-02-21 15:40:00,141.33,141.7,141.24,141.69,26883.0,133.194,133.5427,133.1092,133.5333,26883.0
2019-02-21 15:50:00,141.71,142.13,141.66,142.03,69251.0,133.5521,133.948,133.505,133.8537,69251.0
2019-02-22 09:30:00,142.33,143.58,142.26,143.12,44784.0,134.1365,135.3145,134.0705,134.881,44784.0
2019-02-22 09:40:00,143.17,143.32,142.84,143.12,13384.0,134.9281,135.0695,134.6171,134.881,13384.0
2019-02-22 09:50:00,143.14,143.7,143.1,143.63,18963.0,134.8998,135.4276,134.8621,135.3616,18963.0
2019-02-22 10:00:00,143.64,143.96,143.31,143.32,24066.0,135.371,135.6726,135.06,135.0695,24066.0
2019-02-22 10:10:00,143.31,143.77,143.24,143.59,18790.0,135.06,135.4936,134.9941,135.3239,18790.0
2019-02-22 10:20:00,143.67,143.88,143.65,143.65,9195.0,135.3993,135.5972,135.3805,135.3805,9195.0
2019-02-22 10:30:00,143.68,143.76,143.53,143.75,9729.0,135.4087,135.4841,135.2674,135.4747,9729.0
2019-02-22 10:40:00,143.75,144.08,143.69,144.05,12921.0,135.4747,135.7857,135.4182,135.7574,12921.0
2019-02-22 10:50:00,144.02,144.11,143.72,143.76,13362.0,135.7292,135.814,135.4464,135.4841,13362.0
2019-02-22 11:00:00,143.8,143.93,143.66,143.88,9675.0,135.5218,135.6443,135.3899,135.5972,9675.0
2019-02-22 11:10:00,143.9,144.04,143.77,144.04,8575.0,135.6161,135.748,135.4936,135.748,8575.0
2019-02-22 11:20:00,144.05,144.22,143.94,144.22,6615.0,135.7574,135.9177,135.6538,135.9177,6615.0
2019-02-22 11:30:00,144.25,144.49,144.25,144.49,6522.0,135.9459,136.1721,135.9459,136.1721,6522.0
2019-02-22 11:40:00,144.5,144.54,144.29,144.46,6733.0,136.1815,136.2192,135.9836,136.1438,6733.0
2019-02-22 11:50:00,144.41,144.52,144.34,144.44,9188.0,136.0967,136.2004,136.0307,136.125,9188.0
2019-02-22 12:00:00,144.41,144.62,144.38,144.62,9151.0,136.0967,136.2946,136.0684,136.2946,9151.0
2019-02-22 12:10:00,144.63,144.63,144.51,144.61,5958.0,136.304,136.304,136.191,136.2852,5958.0
2019-02-22 12:20:00,144.58,144.66,144.58,144.65,11188.0,136.2569,136.3323,136.2569,136.3229,11188.0
2019-02-22 12:30:00,144.66,144.74,144.64,144.69,12532.0,136.3323,136.4077,136.3135,136.3606,12532.0
2019-02-22 12:40:00,144.71,144.83,144.66,144.75,12596.0,136.3794,136.4925,136.3323,136.4171,12596.0
2019-02-22 12:50:00,144.75,144.98,144.75,144.93,10838.0,136.4171,136.6339,136.4171,136.5868,10838.0
2019-02-22 13:00:00,144.92,144.94,144.68,144.68,6876.0,136.5774,136.5962,136.3512,136.3512,6876.0
2019-02-22 13:10:00,144.64,144.64,144.43,144.55,19923.0,136.3135,136.3135,136.1156,136.2287,19923.0
2019-02-22 13:20:00,144.57,144.64,144.51,144.55,8042.0,136.2475,136.3135,136.191,136.2287,8042.0
2019-02-22 13:30:00,144.56,144.6,144.48,144.48,5264.0,136.2381,136.2758,136.1627,136.1627,5264.0
2019-02-22 13:40:00,144.48,144.5,144.33,144.39,4041.0,136.1627,136.1815,136.0213,136.0779,4041.0
2019-02-22 13:50:00,144.4,144.43,144.15,144.25,10603.0,136.0873,136.1156,135.8517,135.9459,10603.0
2019-02-22 14:00:00,144.22,144.41,144.2,144.41,5105.0,135.9177,136.0967,135.8988,136.0967,5105.0
2019-02-22 14:10:00,144.46,144.55,144.35,144.42,5668.0,136.1438,136.2287,136.0402,136.1061,5668.0
2019-02-22 14:20:00,144.39,144.39,144.16,144.23,4200.0,136.0779,136.0779,135.8611,135.9271,4200.0
2019-02-22 14:30:00,144.26,144.32,143.93,144.15,8941.0,135.9553,136.0119,135.6443,135.8517,8941.0
2019-02-22 14:40:00,144.0,144.06,143.74,143.74,9215.0,135.7103,135.7669,135.4653,135.4653,9215.0
2019-02-22 14:50:00,143.78,143.79,143.49,143.63,8480.0,135.503,135.5124,135.2297,135.3616,8480.0
2019-02-22 15:00:00,143.58,144.01,143.58,143.96,14891.0,135.3145,135.7197,135.3145,135.6726,14891.0
2019-02-22 15:10:00,143.92,144.02,143.91,144.02,6233.0,135.6349,135.7292,135.6255,135.7292,6233.0
2019-02-22 15:20:00,144.02,144.31,143.98,144.26,11230.0,135.7292,136.0025,135.6915,135.9553,11230.0
2019-02-22 15:30:00,144.21,144.27,144.04,144.06,13659.0,135.9082,135.9648,135.748,135.7669,13659.0
2019-02-22 15:40:00,144.07,144.26,144.05,144.12,23828.0,135.7763,135.9553,135.7574,135.8234,23828.0
2019-02-22 15:50:00,144.12,144.35,144.0,144.05,80839.0,135.8234,136.0402,135.7103,135.7574,80839.0
2019-02-25 09:30:00,144.04,145.43,144.04,145.15,62702.0,135.748,137.058,135.748,136.7941,62702.0
2019-02-25 09:40:00,145.14,145.2,144.51,144.66,16172.0,136.7847,136.8412,136.191,136.3323,16172.0
2019-02-25 09:50:00,144.72,145.07,144.55,144.63,28869.0,136.3889,136.7187,136.2287,136.304,28869.0
2019-02-25 10:00:00,144.58,144.67,144.24,144.6,20640.0,136.2569,136.3417,135.9365,136.2758,20640.0
2019-02-25 10:10:00,144.62,144.96,144.61,144.75,11796.0,136.2946,136.6151,136.2852,136.4171,11796.0
2019-02-25 10:20:00,144.76,144.98,144.71,144.9,18018.0,136.4266,136.6339,136.3794,136.5585,18018.0
2019-02-25 10:30:00,144.91,145.18,144.91,145.15,15226.0,136.5679,136.8224,136.5679,136.7941,15226.0
2019-02-25 10:40:00,145.11,145.23,144.96,145.03,16821.0,136.7564,136.8695,136.6151,136.681,16821.0
2019-02-25 10:50:00,145.05,145.26,145.02,145.15,12693.0,136.6999,136.8978,136.6716,136.7941,12693.0
2019-02-25 11:00:00,145.14,145.49,145.13,145.46,11465.0,136.7847,137.1145,136.7753,137.0863,11465.0
2019-02-25 11:10:00,145.46,145.55,145.25,145.34,14052.0,137.0863,137.1711,136.8884,136.9732,14052.0
2019-02-25 11:20:00,145.35,145.37,144.96,145.03,12168.0,136.9826,137.0014,136.6151,136.681,12168.0
2019-02-25 11:30:00,144.98,145.04,144.91,144.95,9048.0,136.6339,136.6904,136.5679,136.6056,9048.0
2019-02-25 11:40:00,144.96,145.1,144.93,144.96,9041.0,136.6151,136.747,136.5868,136.6151,9041.0
2019-02-25 11:50:00,144.93,145.03,144.91,145.03,9029.0,136.5868,136.681,136.5679,136.681,9029.0
2019-02-25 12:00:00,145.01,145.01,144.73,144.81,14121.0,136.6622,136.6622,136.3983,136.4737,14121.0
2019-02-25 12:10:00,144.8,144.8,144.63,144.69,12621.0,136.4643,136.4643,136.304,136.3606,12621.0
2019-02-25 12:20:00,144.69,144.7,144.37,144.44,9808.0,136.3606,136.37,136.059,136.125,9808.0
2019-02-25 12:30:00,144.42,144.48,144.37,144.44,7991.0,136.1061,136.1627,136.059,136.125,7991.0
2019-02-25 12:40:00,144.44,144.45,144.12,144.21,9635.0,136.125,136.1344,135.8234,135.9082,9635.0
2019-02-25 12:50:00,144.19,144.22,144.06,144.18,8763.0,135.8894,135.9177,135.7669,135.88,8763.0
2019-02-25 13:00:00,144.21,144.26,144.15,144.16,6436.0,135.9082,135.9553,135.8517,135.8611,6436.0
2019-02-25 13:10:00,144.16,144.19,144.0,144.15,7327.0,135.8611,135.8894,135.7103,135.8517,7327.0
2019-02-25 13:20:00,144.15,144.22,144.11,144.16,7522.0,135.8517,135.9177,135.814,135.8611,7522.0
2019-02-25 13:30:00,144.13,144.14,143.91,143.96,6431.0,135.8328,135.8423,135.6255,135.6726,6431.0
2019-02-25 13:40:00,144.02,144.16,144.02,144.11,7224.0,135.7292,135.8611,135.7292,135.814,7224.0
2019-02-25 13:50:00,144.19,144.21,144.09,144.18,8655.0,135.8894,135.9082,135.7951,135.88,8655.0
2019-02-25 14:00:00,144.17,144.18,143.98,144.13,11064.0,135.8705,135.88,135.6915,135.8328,11064.0
2019-02-25 14:10:00,144.14,144.35,144.14,144.23,18885.0,135.8423,136.0402,135.8423,135.9271,18885.0
2019-02-25 14:20:00,144.21,144.22,143.99,144.0,6655.0,135.9082,135.9177,135.7009,135.7103,6655.0
2019-02-25 14:30:00,144.01,144.01,143.82,143.9,6713.0,135.7197,135.7197,135.5407,135.6161,6713.0
2019-02-25 14:40:00,143.9,144.01,143.85,143.86,5789.0,135.6161,135.7197,135.569,135.5784,5789.0
2019-02-25 14:50:00,143.86,143.88,143.67,143.72,7500.0,135.5784,135.5972,135.3993,135.4464,7500.0
2019-02-25 15:00:00,143.71,143.76,143.61,143.67,8388.0,135.437,135.4841,135.3428,135.3993,8388.0
2019-02-25 15:10:00,143.67,143.77,143.58,143.68,22760.0,135.3993,135.4936,135.3145,135.4087,22760.0
2019-02-25 15:20:00,143.74,143.77,143.4,143.4,25047.0,135.4653,135.4936,135.1449,135.1449,25047.0
2019-02-25 15:30:00,143.4,143.55,143.39,143.51,11811.0,135.1449,135.2862,135.1354,135.2485,11811.0
2019-02-25 15:40:00,143.54,143.63,143.28,143.28,33201.0,135.2768,135.3616,135.0318,135.0318,33201.0
2019-02-25 15:50:00,143.29,143.44,143.08,143.19,99621.0,135.0412,135.1826,134.8433,134.9469,99621.0
2019-02-26 09:30:00,143.33,143.96,143.27,143.63,39603.0,135.0789,135.6726,135.0223,135.3616,39603.0
2019-02-26 09:40:00,143.52,143.72,143.04,143.38,33554.0,135.2579,135.4464,134.8056,135.126,33554.0
2019-02-26 09:50:00,143.53,143.74,143.41,143.53,16195.0,135.2674,135.4653,135.1543,135.2674,16195.0
2019-02-26 10:00:00,143.28,143.43,142.91,142.91,15756.0,135.0318,135.1731,134.6831,134.6831,15756.0
2019-02-26 10:10:00,142.87,143.49,142.83,143.41,14169.0,134.6454,135.2297,134.6077,135.1543,14169.0
2019-02-26 10:20:00,143.42,143.65,143.1,143.1,8295.0,135.1637,135.3805,134.8621,134.8621,8295.0
2019-02-26 10:30:00,143.07,143.24,143.04,143.05,5552.0,134.8339,134.9941,134.8056,134.815,5552.0
2019-02-26 10:40:00,143.01,143.01,142.57,142.57,14626.0,134.7773,134.7773,134.3626,134.3626,14626.0
2019-02-26 10:50:00,142.57,142.57,142.21,142.34,6598.0,134.3626,134.3626,134.0234,134.1459,6598.0
2019-02-26 11:00:00,142.3,142.63,142.21,142.59,6139.0,134.1082,134.4192,134.0234,134.3815,6139.0
2019-02-26 11:10:00,142.61,143.06,142.61,142.99,12416.0,134.4003,134.8244,134.4003,134.7585,12416.0
2019-02-26 11:20:00,143.02,143.02,142.73,142.91,6138.0,134.7867,134.7867,134.5134,134.6831,6138.0
2019-02-26 11:30:00,142.93,143.05,142.86,142.9,5572.0,134.7019,134.815,134.6359,134.6736,5572.0
2019-02-26 11:40:00,142.8,142.89,142.67,142.79,8669.0,134.5794,134.6642,134.4569,134.57,8669.0
2019-02-26 11:50:00,142.84,143.02,142.83,142.83,6364.0,134.6171,134.7867,134.6077,134.6077,6364.0
2019-02-26 12:00:00,142.83,142.88,142.74,142.8,6430.0,134.6077,134.6548,134.5229,134.5794,6430.0
2019-02-26 12:10:00,142.78,142.89,142.75,142.85,6966.0,134.5605,134.6642,134.5323,134.6265,6966.0
2019-02-26 12:20:00,142.92,143.07,142.88,142.9,5370.0,134.6925,134.8339,134.6548,134.6736,5370.0
2019-02-26 12:30:00,142.91,142.94,142.76,142.82,9447.0,134.6831,134.7113,134.5417,134.5982,9447.0
2019-02-26 12:40:00,142.9,142.91,142.79,142.79,4923.0,134.6736,134.6831,134.57,134.57,4923.0
2019-02-26 12:50:00,142.82,143.01,142.82,142.97,4358.0,134.5982,134.7773,134.5982,134.7396,4358.0
2019-02-26 13:00:00,142.99,143.03,142.86,142.87,4609.0,134.7585,134.7962,134.6359,134.6454,4609.0
2019-02-26 13:10:00,142.88,143.01,142.84,142.95,6166.0,134.6548,134.7773,134.6171,134.7208,6166.0
2019-02-26 13:20:00,142.93,142.95,142.73,142.76,11979.0,134.7019,134.7208,134.5134,134.5417,11979.0
2019-02-26 13:30:00,142.72,142.73,142.51,142.52,6589.0,134.504,134.5134,134.3061,134.3155,6589.0
2019-02-26 13:40:00,142.52,142.63,142.44,142.48,10941.0,134.3155,134.4192,134.2401,134.2778,10941.0
2019-02-26 13:50:00,142.48,142.57,142.44,142.51,6776.0,134.2778,134.3626,134.2401,134.3061,6776.0
2019-02-26 14:00:00,142.56,142.57,142.44,142.47,10550.0,134.3532,134.3626,134.2401,134.2684,10550.0
2019-02-26 14:10:00,142.49,142.65,142.49,142.49,7668.0,134.2872,134.438,134.2872,134.2872,7668.0
2019-02-26 14:20:00,142.47,142.57,142.38,142.5,4591.0,134.2684,134.3626,134.1836,134.2967,4591.0
2019-02-26 14:30:00,142.48,142.59,142.48,142.55,7684.0,134.2778,134.3815,134.2778,134.3438,7684.0
2019-02-26 14:40:00,142.56,142.83,142.56,142.82,4810.0,134.3532,134.6077,134.3532,134.5982,4810.0
2019-02-26 14:50:00,142.81,142.89,142.77,142.83,5494.0,134.5888,134.6642,134.5511,134.6077,5494.0
2019-02-26 15:00:00,142.85,142.98,142.78,142.97,12186.0,134.6265,134.749,134.5605,134.7396,12186.0
2019-02-26 15:10:00,142.96,142.98,142.83,142.9,11450.0,134.7302,134.749,134.6077,134.6736,11450.0
2019-02-26 15:20:00,142.89,143.07,142.84,143.03,11120.0,134.6642,134.8339,134.6171,134.7962,11120.0
2019-02-26 15:30:00,143.01,143.1,142.99,143.03,15317.0,134.7773,134.8621,134.7585,134.7962,15317.0
2019-02-26 15:40:00,143.06,143.17,142.85,142.89,43641.0,134.8244,134.9281,134.6265,134.6642,43641.0
2019-02-26 15:50:00,142.89,142.94,142.48,142.57,76926.0,134.6642,134.7113,134.2778,134.3626,76926.0
2019-02-27 09:30:00,141.66,142.73,141.52,142.51,26010.0,133.505,134.5134,133.3731,134.3061,26010.0
2019-02-27 09:40:00,142.64,142.98,142.49,142.91,20973.0,134.4286,134.749,134.2872,134.6831,20973.0
2019-02-27 09:50:00,142.94,143.17,142.21,142.49,14601.0,134.7113,134.9281,134.0234,134.2872,14601.0
2019-02-27 10:00:00,142.6,142.6,141.94,142.13,7230.0,134.3909,134.3909,133.7689,133.948,7230.0
2019-02-27 10:10:00,141.99,141.99,141.12,141.29,13573.0,133.816,133.816,132.9961,133.1563,13573.0
2019-02-27 10:20:00,141.28,141.36,141.0,141.22,11621.0,133.1469,133.2223,132.883,133.0904,11621.0
2019-02-27 10:30:00,141.17,141.6,141.04,141.55,15060.0,133.0432,133.4485,132.9207,133.4014,15060.0
2019-02-27 10:40:00,141.59,141.78,141.17,141.18,13100.0,133.4391,133.6181,133.0432,133.0527,13100.0
2019-02-27 10:50:00,141.22,141.22,140.16,140.28,34973.0,133.0904,133.0904,132.0914,132.2045,34973.0
2019-02-27 11:00:00,140.34,140.41,140.02,140.4,22470.0,132.261,132.327,131.9594,132.3176,22470.0
2019-02-27 11:10:00,140.4,140.46,139.93,139.93,11334.0,132.3176,132.3741,131.8746,131.8746,11334.0
2019-02-27 11:20:00,139.99,139.99,139.8,139.82,13607.0,131.9312,131.9312,131.7521,131.7709,13607.0
2019-02-27 11:30:00,139.8,139.88,139.19,139.33,28383.0,131.7521,131.8275,131.1772,131.3092,28383.0
2019-02-27 11:40:00,139.32,139.36,138.9,139.23,22473.0,131.2997,131.3374,130.9039,131.2149,22473.0
2019-02-27 11:50:00,139.12,139.31,138.98,139.2,27921.0,131.1112,131.2903,130.9793,131.1866,27921.0
2019-02-27 12:00:00,139.21,139.29,139.09,139.15,11227.0,131.1961,131.2715,131.083,131.1395,11227.0
2019-02-27 12:10:00,139.11,139.28,139.1,139.17,13532.0,131.1018,131.262,131.0924,131.1584,13532.0
2019-02-27 12:20:00,139.09,139.31,139.09,139.14,23481.0,131.083,131.2903,131.083,131.1301,23481.0
2019-02-27 12:30:00,139.14,139.29,139.1,139.24,30266.0,131.1301,131.2715,131.0924,131.2243,30266.0
2019-02-27 12:40:00,139.26,139.31,139.17,139.25,20413.0,131.2432,131.2903,131.1584,131.2338,20413.0
2019-02-27 12:50:00,139.25,139.27,139.04,139.09,11906.0,131.2338,131.2526,131.0358,131.083,11906.0
2019-02-27 13:00:00,139.08,139.08,138.92,138.98,11956.0,131.0735,131.0735,130.9228,130.9793,11956.0
2019-02-27 13:10:00,138.97,139.13,138.94,139.0,7759.0,130.9699,131.1207,130.9416,130.9982,7759.0
2019-02-27 13:20:00,139.03,139.28,139.02,139.22,12973.0,131.0264,131.262,131.017,131.2055,12973.0
2019-02-27 13:30:00,139.22,139.23,138.77,138.8,27151.0,131.2055,131.2149,130.7814,130.8097,27151.0
2019-02-27 13:40:00,138.81,138.82,138.31,138.38,21611.0,130.8191,130.8285,130.3479,130.4138,21611.0
2019-02-27 13:50:00,138.36,138.45,138.24,138.31,24305.0,130.395,130.4798,130.2819,130.3479,24305.0
2019-02-27 14:00:00,138.29,138.35,138.16,138.19,27964.0,130.329,130.3856,130.2065,130.2348,27964.0
2019-02-27 14:10:00,138.18,138.38,138.17,138.3,21333.0,130.2254,130.4138,130.2159,130.3384,21333.0
2019-02-27 14:20:00,138.32,138.34,138.2,138.29,12970.0,130.3573,130.3761,130.2442,130.329,12970.0
2019-02-27 14:30:00,138.31,138.48,138.21,138.38,10777.0,130.3479,130.5081,130.2536,130.4138,10777.0
2019-02-27 14:40:00,138.37,138.62,138.37,138.45,46272.0,130.4044,130.64,130.4044,130.4798,46272.0
2019-02-27 14:50:00,138.45,138.58,138.29,138.51,89362.0,130.4798,130.6023,130.329,130.5364,89362.0
2019-02-27 15:00:00,138.52,138.71,138.44,138.68,39647.0,130.5458,130.7248,130.4704,130.6966,39647.0
2019-02-27 15:10:00,138.7,138.85,138.68,138.71,24337.0,130.7154,130.8568,130.6966,130.7248,24337.0
2019-02-27 15:20:00,138.73,138.73,138.52,138.57,25659.0,130.7437,130.7437,130.5458,130.5929,25659.0
2019-02-27 15:30:00,138.57,138.88,138.53,138.81,36035.0,130.5929,130.8851,130.5552,130.8191,36035.0
2019-02-27 15:40:00,138.79,138.79,138.62,138.69,27788.0,130.8002,130.8002,130.64,130.706,27788.0
2019-02-27 15:50:00,138.68,138.84,138.47,138.81,83685.0,130.6966,130.8474,130.4987,130.8191,83685.0
2019-02-28 09:30:00,137.73,139.0,137.73,138.53,75266.0,130.1747,131.375,130.1747,130.9308,75266.0
2019-02-28 09:40:00,138.5,139.64,138.5,139.34,53857.0,130.9024,131.9799,130.9024,131.6964,53857.0
2019-02-28 09:50:00,139.36,139.77,139.1,139.73,34527.0,131.7153,132.1028,131.4695,132.065,34527.0
2019-02-28 10:00:00,139.68,140.46,139.54,140.11,41320.0,132.0177,132.7549,131.8854,132.4241,41320.0
2019-02-28 10:10:00,140.01,140.37,139.84,140.07,21671.0,132.3296,132.6699,132.1689,132.3863,21671.0
2019-02-28 10:20:00,140.13,140.65,140.13,140.62,32214.0,132.443,132.9345,132.443,132.9061,32214.0
2019-02-28 10:30:00,140.57,140.85,140.45,140.7,17384.0,132.8589,133.1235,132.7455,132.9818,17384.0
2019-02-28 10:40:00,140.65,140.68,140.19,140.44,24986.0,132.9345,132.9629,132.4997,132.736,24986.0
2019-02-28 10:50:00,140.43,140.75,140.28,140.33,17559.0,132.7266,133.029,132.5848,132.6321,17559.0
2019-02-28 11:00:00,140.37,140.47,140.03,140.03,15192.0,132.6699,132.7644,132.3485,132.3485,15192.0
2019-02-28 11:10:00,140.03,140.35,140.03,140.07,11500.0,132.3485,132.651,132.3485,132.3863,11500.0
2019-02-28 11:20:00,140.12,140.26,139.96,140.17,12288.0,132.4336,132.5659,132.2824,132.4808,12288.0
2019-02-28 11:30:00,140.2,140.75,140.2,140.64,10138.0,132.5092,133.029,132.5092,132.9251,10138.0
2019-02-28 11:40:00,140.65,140.85,140.34,140.34,13091.0,132.9345,133.1235,132.6415,132.6415,13091.0
2019-02-28 11:50:00,140.37,140.68,140.37,140.63,9594.0,132.6699,132.9629,132.6699,132.9156,9594.0
2019-02-28 12:00:00,140.62,140.62,140.32,140.49,11161.0,132.9061,132.9061,132.6226,132.7833,11161.0
2019-02-28 12:10:00,140.47,140.55,140.28,140.41,8653.0,132.7644,132.84,132.5848,132.7077,8653.0
2019-02-28 12:20:00,140.46,140.5,140.28,140.28,10479.0,132.7549,132.7927,132.5848,132.5848,10479.0
2019-02-28 12:30:00,140.24,140.26,140.04,140.13,6964.0,132.547,132.5659,132.358,132.443,6964.0
2019-02-28 12:40:00,140.1,140.11,139.85,139.9,7938.0,132.4147,132.4241,132.1784,132.2256,7938.0
2019-02-28 12:50:00,139.89,139.93,139.76,139.81,8635.0,132.2162,132.254,132.0933,132.1406,8635.0
2019-02-28 13:00:00,139.86,139.86,139.41,139.42,14204.0,132.1878,132.1878,131.7625,131.772,14204.0
2019-02-28 13:10:00,139.41,139.41,138.95,139.03,54360.0,131.7625,131.7625,131.3278,131.4034,54360.0
2019-02-28 13:20:00,139.06,139.2,138.6,138.71,20806.0,131.4317,131.564,130.997,131.1009,20806.0
2019-02-28 13:30:00,138.72,139.07,138.35,139.06,40429.0,131.1104,131.4412,130.7607,131.4317,40429.0
2019-02-28 13:40:00,139.04,139.19,138.77,138.97,10952.0,131.4128,131.5546,131.1576,131.3467,10952.0
2019-02-28 13:50:00,139.02,139.27,139.0,139.24,11783.0,131.3939,131.6302,131.375,131.6019,11783.0
2019-02-28 14:00:00,139.21,139.22,138.88,138.94,10479.0,131.5735,131.5829,131.2616,131.3183,10479.0
2019-02-28 14:10:00,139.09,139.34,139.03,139.25,10022.0,131.4601,131.6964,131.4034,131.6113,10022.0
2019-02-28 14:20:00,139.25,139.29,139.03,139.29,15392.0,131.6113,131.6491,131.4034,131.6491,15392.0
2019-02-28 14:30:00,139.25,139.26,138.92,139.14,20738.0,131.6113,131.6208,131.2994,131.5073,20738.0
2019-02-28 14:40:00,139.12,139.2,139.01,139.11,13667.0,131.4884,131.564,131.3845,131.479,13667.0
2019-02-28 14:50:00,139.15,139.36,139.03,139.23,13215.0,131.5168,131.7153,131.4034,131.5924,13215.0
2019-02-28 15:00:00,139.22,139.34,139.17,139.31,15631.0,131.5829,131.6964,131.5357,131.668,15631.0
2019-02-28 15:10:00,139.31,139.49,139.28,139.37,23328.0,131.668,131.8381,131.6397,131.7247,23328.0
2019-02-28 15:20:00,139.38,139.52,139.17,139.52,25624.0,131.7342,131.8665,131.5357,131.8665,25624.0
2019-02-28 15:30:00,139.51,139.64,139.29,139.39,41855.0,131.857,131.9799,131.6491,131.7436,41855.0
2019-02-28 15:40:00,139.41,139.47,139.2,139.28,47779.0,131.7625,131.8192,131.564,131.6397,47779.0
2019-02-28 15:50:00,139.29,139.35,138.94,139.0,125179.0,131.6491,131.7058,131.3183,131.375,125179.0
2019-03-01 09:30:00,139.36,140.55,139.36,140.06,60442.0,131.7153,132.84,131.7153,132.3769,60442.0
2019-03-01 09:40:00,139.99,140.06,139.3,139.4,45636.0,132.3107,132.3769,131.6586,131.7531,45636.0
2019-03-01 09:50:00,139.36,139.75,139.16,139.57,44811.0,131.7153,132.0839,131.5262,131.9137,44811.0
2019-03-01 10:00:00,139.42,139.74,138.86,139.18,44587.0,131.772,132.0744,131.2427,131.5451,44587.0
2019-03-01 10:10:00,139.17,139.31,139.14,139.19,26365.0,131.5357,131.668,131.5073,131.5546,26365.0
2019-03-01 10:20:00,139.14,139.15,138.85,139.0,13672.0,131.5073,131.5168,131.2332,131.375,13672.0
2019-03-01 10:30:00,138.98,139.07,138.85,138.91,25077.0,131.3561,131.4412,131.2332,131.29,25077.0
2019-03-01 10:40:00,138.91,139.15,138.87,138.99,11787.0,131.29,131.5168,131.2521,131.3656,11787.0
2019-03-01 10:50:00,138.93,139.09,138.76,138.99,19656.0,131.3089,131.4601,131.1482,131.3656,19656.0
2019-03-01 11:00:00,138.97,139.08,138.82,138.99,17059.0,131.3467,131.4506,131.2049,131.3656,17059.0
2019-03-01 11:10:00,138.93,138.94,138.8,138.9,12512.0,131.3089,131.3183,131.186,131.2805,12512.0
2019-03-01 11:20:00,138.9,138.9,138.66,138.7,9782.0,131.2805,131.2805,131.0537,131.0915,9782.0
2019-03-01 11:30:00,138.71,138.75,138.57,138.68,7826.0,131.1009,131.1387,130.9686,131.0726,7826.0
2019-03-01 11:40:00,138.69,138.69,138.4,138.41,14209.0,131.082,131.082,130.8079,130.8174,14209.0
2019-03-01 11:50:00,138.39,138.45,138.26,138.4,12790.0,130.7985,130.8552,130.6756,130.8079,12790.0
2019-03-01 12:00:00,138.37,138.59,138.37,138.5,26275.0,130.7796,130.9875,130.7796,130.9024,26275.0
2019-03-01 12:10:00,138.5,138.79,138.29,138.68,35738.0,130.9024,131.1765,130.704,131.0726,35738.0
2019-03-01 12:20:00,138.71,138.99,138.68,138.98,19197.0,131.1009,131.3656,131.0726,131.3561,19197.0
2019-03-01 12:30:00,138.98,139.01,138.82,138.87,12487.0,131.3561,131.3845,131.2049,131.2521,12487.0
2019-03-01 12:40:00,138.85,138.89,138.68,138.81,25663.0,131.2332,131.2711,131.0726,131.1954,25663.0
2019-03-01 12:50:00,138.79,138.82,138.59,138.62,6945.0,131.1765,131.2049,130.9875,131.0159,6945.0
2019-03-01 13:00:00,138.65,138.9,138.59,138.65,14840.0,131.0442,131.2805,130.9875,131.0442,14840.0
2019-03-01 13:10:00,138.65,139.02,138.62,138.92,10125.0,131.0442,131.3939,131.0159,131.2994,10125.0
2019-03-01 13:20:00,138.89,139.04,138.87,139.04,6418.0,131.2711,131.4128,131.2521,131.4128,6418.0
2019-03-01 13:30:00,139.02,139.02,138.83,138.91,13005.0,131.3939,131.3939,131.2143,131.29,13005.0
2019-03-01 13:40:00,138.93,139.09,138.89,138.94,9284.0,131.3089,131.4601,131.2711,131.3183,9284.0
2019-03-01 13:50:00,138.91,138.97,138.78,138.78,8908.0,131.29,131.3467,131.1671,131.1671,8908.0
2019-03-01 14:00:00,138.78,138.85,138.71,138.85,10007.0,131.1671,131.2332,131.1009,131.2332,10007.0
2019-03-01 14:10:00,138.91,138.95,138.78,138.78,17857.0,131.29,131.3278,131.1671,131.1671,17857.0
2019-03-01 14:20:00,138.78,138.84,138.55,138.68,19222.0,131.1671,131.2238,130.9497,131.0726,19222.0
2019-03-01 14:30:00,138.67,138.76,138.53,138.67,16461.0,131.0631,131.1482,130.9308,131.0631,16461.0
2019-03-01 14:40:00,138.68,138.76,138.55,138.58,12555.0,131.0726,131.1482,130.9497,130.9781,12555.0
2019-03-01 14:50:00,138.58,138.73,138.53,138.71,29031.0,130.9781,131.1198,130.9308,131.1009,29031.0
2019-03-01 15:00:00,138.74,139.02,138.72,139.0,26584.0,131.1293,131.3939,131.1104,131.375,26584.0
2019-03-01 15:10:00,139.0,139.03,138.95,138.99,24396.0,131.375,131.4034,131.3278,131.3656,24396.0
2019-03-01 15:20:00,139.01,139.03,138.84,138.86,16570.0,131.3845,131.4034,131.2238,131.2427,16570.0
2019-03-01 15:30:00,138.9,138.96,138.87,138.96,28577.0,131.2805,131.3372,131.2521,131.3372,28577.0
2019-03-01 15:40:00,138.96,139.18,138.91,138.93,41186.0,131.3372,131.5451,131.29,131.3089,41186.0
2019-03-01 15:50:00,138.92,139.0,138.44,138.52,220563.0,131.2994,131.375,130.8457,130.9213,220563.0
2019-03-04 09:30:00,139.11,139.52,138.58,139.36,66002.0,131.479,131.8665,130.9781,131.7153,66002.0
2019-03-04 09:40:00,139.3,139.32,138.31,138.32,26606.0,131.6586,131.6775,130.7229,130.7323,26606.0
2019-03-04 09:50:00,138.43,138.53,137.54,137.77,70290.0,130.8363,130.9308,129.9951,130.2125,70290.0
2019-03-04 10:00:00,137.78,137.78,137.12,137.16,18444.0,130.2219,130.2219,129.5981,129.636,18444.0
2019-03-04 10:10:00,137.16,137.76,137.04,137.55,24992.0,129.636,130.203,129.5225,130.0046,24992.0
2019-03-04 10:20:00,137.61,138.01,137.61,137.82,34589.0,130.0613,130.4393,130.0613,130.2597,34589.0
2019-03-04 10:30:00,137.83,137.87,137.17,137.37,20187.0,130.2692,130.307,129.6454,129.8344,20187.0
2019-03-04 10:40:00,137.39,137.71,137.35,137.65,12409.0,129.8533,130.1558,129.8155,130.0991,12409.0
2019-03-04 10:50:00,137.6,137.62,137.17,137.31,15951.0,130.0518,130.0707,129.6454,129.7777,15951.0
2019-03-04 11:00:00,137.3,137.52,137.3,137.4,20393.0,129.7683,129.9762,129.7683,129.8628,20393.0
2019-03-04 11:10:00,137.4,137.54,137.31,137.47,25095.0,129.8628,129.9951,129.7777,129.9289,25095.0
2019-03-04 11:20:00,137.48,137.5,136.93,136.99,21294.0,129.9384,129.9573,129.4186,129.4753,21294.0
2019-03-04 11:30:00,136.96,137.02,136.6,136.6,25123.0,129.4469,129.5036,129.1067,129.1067,25123.0
2019-03-04 11:40:00,136.62,136.67,136.22,136.3,33650.0,129.1256,129.1728,128.7475,128.8231,33650.0
2019-03-04 11:50:00,136.37,136.45,135.92,135.95,28037.0,128.8893,128.9649,128.464,128.4923,28037.0
2019-03-04 12:00:00,135.89,136.4,135.86,136.13,17369.0,128.4356,128.9176,128.4073,128.6625,17369.0
2019-03-04 12:10:00,136.1,136.1,135.49,135.68,46244.0,128.6341,128.6341,128.0576,128.2371,46244.0
2019-03-04 12:20:00,135.74,136.12,135.72,136.12,15577.0,128.2938,128.653,128.2749,128.653,15577.0
2019-03-04 12:30:00,136.07,136.19,135.71,135.84,19105.0,128.6057,128.7192,128.2655,128.3884,19105.0
2019-03-04 12:40:00,135.8,135.8,135.42,135.51,12582.0,128.3506,128.3506,127.9914,128.0765,12582.0
2019-03-04 12:50:00,135.5,135.64,135.22,135.43,11283.0,128.067,128.1993,127.8024,128.0009,11283.0
2019-03-04 13:00:00,135.45,135.45,135.09,135.09,10845.0,128.0198,128.0198,127.6795,127.6795,10845.0
2019-03-04 13:10:00,135.08,135.5,135.08,135.45,9563.0,127.6701,128.067,127.6701,128.0198,9563.0
2019-03-04 13:20:00,135.46,135.76,135.46,135.76,9266.0,128.0292,128.3128,128.0292,128.3128,9266.0
2019-03-04 13:30:00,135.78,135.89,135.53,135.59,15822.0,128.3317,128.4356,128.0954,128.1521,15822.0
2019-03-04 13:40:00,135.56,135.73,135.52,135.67,13843.0,128.1237,128.2844,128.0859,128.2277,13843.0
2019-03-04 13:50:00,135.67,136.01,135.51,135.94,25742.0,128.2277,128.549,128.0765,128.4829,25742.0
2019-03-04 14:00:00,135.93,136.0,135.72,135.75,18864.0,128.4734,128.5396,128.2749,128.3033,18864.0
2019-03-04 14:10:00,135.75,135.84,135.61,135.83,11963.0,128.3033,128.3884,128.171,128.3789,11963.0
2019-03-04 14:20:00,135.86,136.09,135.79,136.03,9519.0,128.4073,128.6246,128.3411,128.5679,9519.0
2019-03-04 14:30:00,136.03,136.04,135.93,135.98,9550.0,128.5679,128.5774,128.4734,128.5207,9550.0
2019-03-04 14:40:00,135.99,136.06,135.94,135.99,18589.0,128.5301,128.5963,128.4829,128.5301,18589.0
2019-03-04 14:50:00,136.0,136.19,135.98,135.98,15058.0,128.5396,128.7192,128.5207,128.5207,15058.0
2019-03-04 15:00:00,135.96,136.02,135.87,135.89,17353.0,128.5018,128.5585,128.4167,128.4356,17353.0
2019-03-04 15:10:00,135.89,136.07,135.88,136.05,25552.0,128.4356,128.6057,128.4262,128.5868,25552.0
2019-03-04 15:20:00,136.03,136.24,136.01,136.2,25187.0,128.5679,128.7664,128.549,128.7286,25187.0
2019-03-04 15:30:00,136.19,136.2,135.77,135.86,43323.0,128.7192,128.7286,128.3222,128.4073,43323.0
2019-03-04 15:40:00,135.86,136.12,135.7,135.95,57203.0,128.4073,128.653,128.256,128.4923,57203.0
2019-03-04 15:50:00,135.94,136.22,135.88,136.16,210738.0,128.4829,128.7475,128.4262,128.6908,210738.0
2019-03-05 09:30:00,136.38,136.54,135.49,136.25,27161.0,128.8987,129.05,128.0576,128.7759,27161.0
2019-03-05 09:40:00,136.02,136.49,135.59,135.77,44030.0,128.5585,129.0027,128.1521,128.3222,44030.0
2019-03-05 09:50:00,135.75,135.81,135.33,135.72,33910.0,128.3033,128.36,127.9063,128.2749,33910.0
2019-03-05 10:00:00,135.76,135.91,135.39,135.54,16806.0,128.3128,128.4545,127.963,128.1048,16806.0
2019-03-05 10:10:00,135.54,135.63,135.24,135.24,8109.0,128.1048,128.1899,127.8213,127.8213,8109.0
2019-03-05 10:20:00,135.22,135.59,135.21,135.28,8852.0,127.8024,128.1521,127.7929,127.8591,8852.0
2019-03-05 10:30:00,135.41,135.7,135.41,135.5,8779.0,127.9819,128.256,127.9819,128.067,8779.0
2019-03-05 10:40:00,135.59,135.59,135.12,135.16,9230.0,128.1521,128.1521,127.7079,127.7457,9230.0
2019-03-05 10:50:00,135.13,135.19,134.82,134.94,29541.0,127.7173,127.774,127.4243,127.5377,29541.0
2019-03-05 11:00:00,134.89,135.22,134.78,135.22,15858.0,127.4905,127.8024,127.3865,127.8024,15858.0
2019-03-05 11:10:00,135.27,135.5,135.23,135.5,12041.0,127.8496,128.067,127.8118,128.067,12041.0
2019-03-05 11:20:00,135.49,135.87,135.38,135.8,17604.0,128.0576,128.4167,127.9536,128.3506,17604.0
2019-03-05 11:30:00,135.77,136.11,135.76,136.07,13099.0,128.3222,128.6436,128.3128,128.6057,13099.0
2019-03-05 11:40:00,136.06,136.31,135.83,135.94,29824.0,128.5963,128.8326,128.3789,128.4829,29824.0
2019-03-05 11:50:00,135.93,135.93,135.61,135.69,21651.0,128.4734,128.4734,128.171,128.2466,21651.0
2019-03-05 12:00:00,135.71,135.85,135.56,135.56,17340.0,128.2655,128.3978,128.1237,128.1237,17340.0
2019-03-05 12:10:00,135.56,135.67,135.3,135.39,31147.0,128.1237,128.2277,127.878,127.963,31147.0
2019-03-05 12:20:00,135.37,135.46,135.15,135.23,24289.0,127.9441,128.0292,127.7362,127.8118,24289.0
2019-03-05 12:30:00,135.25,135.44,135.23,135.44,17079.0,127.8307,128.0103,127.8118,128.0103,17079.0
2019-03-05 12:40:00,135.43,135.48,135.36,135.4,38686.0,128.0009,128.0481,127.9347,127.9725,38686.0
2019-03-05 12:50:00,135.39,135.45,135.2,135.33,32599.0,127.963,128.0198,127.7835,127.9063,32599.0
2019-03-05 13:00:00,135.31,135.51,135.31,135.43,14777.0,127.8874,128.0765,127.8874,128.0009,14777.0
2019-03-05 13:10:00,135.46,135.46,135.19,135.25,43069.0,128.0292,128.0292,127.774,127.8307,43069.0
2019-03-05 13:20:00,135.24,135.3,135.03,135.07,40417.0,127.8213,127.878,127.6228,127.6606,40417.0
2019-03-05 13:30:00,135.07,135.25,135.07,135.23,7979.0,127.6606,127.8307,127.6606,127.8118,7979.0
2019-03-05 13:40:00,135.2,135.25,135.11,135.25,11543.0,127.7835,127.8307,127.6984,127.8307,11543.0
2019-03-05 13:50:00,135.26,135.4,135.25,135.37,9415.0,127.8402,127.9725,127.8307,127.9441,9415.0
2019-03-05 14:00:00,135.35,135.49,135.28,135.47,17026.0,127.9252,128.0576,127.8591,128.0387,17026.0
2019-03-05 14:10:00,135.48,135.77,135.48,135.75,13535.0,128.0481,128.3222,128.0481,128.3033,13535.0
2019-03-05 14:20:00,135.78,135.96,135.77,135.87,28489.0,128.3317,128.5018,128.3222,128.4167,28489.0
2019-03-05 14:30:00,135.85,136.0,135.76,135.97,26473.0,128.3978,128.5396,128.3128,128.5112,26473.0
2019-03-05 14:40:00,135.96,136.07,135.81,135.98,20885.0,128.5018,128.6057,128.36,128.5207,20885.0
2019-03-05 14:50:00,135.96,136.03,135.91,135.98,15663.0,128.5018,128.5679,128.4545,128.5207,15663.0
2019-03-05 15:00:00,135.95,135.98,135.59,135.59,16349.0,128.4923,128.5207,128.1521,128.1521,16349.0
2019-03-05 15:10:00,135.55,135.71,135.53,135.61,25194.0,128.1143,128.2655,128.0954,128.171,25194.0
2019-03-05 15:20:00,135.61,135.79,135.58,135.72,31792.0,128.171,128.3411,128.1426,128.2749,31792.0
2019-03-05 15:30:00,135.71,135.81,135.65,135.78,31198.0,128.2655,128.36,128.2088,128.3317,31198.0
2019-03-05 15:40:00,135.79,136.06,135.79,135.82,77879.0,128.3411,128.5963,128.3411,128.3695,77879.0
2019-03-05 15:50:00,135.84,135.88,135.23,135.46,200600.0,128.3884,128.4262,127.8118,128.0292,200600.0
2019-03-06 09:30:00,135.07,135.59,134.98,135.52,23705.0,127.6606,128.1521,127.5755,128.0859,23705.0
2019-03-06 09:40:00,135.49,135.49,134.5,134.6,27093.0,128.0576,128.0576,127.1219,127.2164,27093.0
2019-03-06 09:50:00,134.52,134.62,133.51,133.72,43288.0,127.1408,127.2353,126.1862,126.3847,43288.0
2019-03-06 10:00:00,133.72,134.02,133.55,133.82,32214.0,126.3847,126.6682,126.224,126.4792,32214.0
2019-03-06 10:10:00,133.81,133.81,133.03,133.03,24032.0,126.4697,126.4697,125.7325,125.7325,24032.0
2019-03-06 10:20:00,133.02,133.37,132.88,132.99,26428.0,125.7231,126.0539,125.5907,125.6947,26428.0
2019-03-06 10:30:00,132.98,133.25,132.91,133.21,20048.0,125.6852,125.9404,125.6191,125.9026,20048.0
2019-03-06 10:40:00,133.15,133.3,133.03,133.11,20277.0,125.8459,125.9877,125.7325,125.8081,20277.0
2019-03-06 10:50:00,133.1,133.21,132.97,132.97,22441.0,125.7987,125.9026,125.6758,125.6758,22441.0
2019-03-06 11:00:00,132.95,133.1,132.9,133.07,15976.0,125.6569,125.7987,125.6096,125.7703,15976.0
2019-03-06 11:10:00,133.06,133.07,132.69,132.71,23493.0,125.7609,125.7703,125.4112,125.4301,23493.0
2019-03-06 11:20:00,132.71,132.78,132.5,132.5,14398.0,125.4301,125.4962,125.2316,125.2316,14398.0
2019-03-06 11:30:00,132.44,132.47,131.95,131.95,39239.0,125.1749,125.2032,124.7118,124.7118,39239.0
2019-03-06 11:40:00,131.93,132.01,131.63,131.63,26727.0,124.6928,124.7685,124.4093,124.4093,26727.0
2019-03-06 11:50:00,131.63,131.66,131.28,131.52,87616.0,124.4093,124.4377,124.0785,124.3053,87616.0
2019-03-06 12:00:00,131.5,131.83,131.5,131.71,48249.0,124.2864,124.5983,124.2864,124.4849,48249.0
2019-03-06 12:10:00,131.7,131.7,131.1,131.19,61464.0,124.4755,124.4755,123.9084,123.9934,61464.0
2019-03-06 12:20:00,131.21,131.35,131.03,131.12,34319.0,124.0123,124.1447,123.8422,123.9273,34319.0
2019-03-06 12:30:00,131.12,131.38,131.08,131.18,28361.0,123.9273,124.173,123.8895,123.984,28361.0
2019-03-06 12:40:00,131.2,131.31,131.06,131.16,35617.0,124.0029,124.1069,123.8706,123.9651,35617.0
2019-03-06 12:50:00,131.19,131.36,131.04,131.04,27801.0,123.9934,124.1541,123.8517,123.8517,27801.0
2019-03-06 13:00:00,131.05,131.22,130.79,130.79,43806.0,123.8611,124.0218,123.6154,123.6154,43806.0
2019-03-06 13:10:00,130.79,130.88,130.67,130.7,38918.0,123.6154,123.7004,123.502,123.5303,38918.0
2019-03-06 13:20:00,130.69,130.72,130.45,130.45,24651.0,123.5209,123.5492,123.294,123.294,24651.0
2019-03-06 13:30:00,130.47,130.74,130.16,130.74,51802.0,123.3129,123.5681,123.0199,123.5681,51802.0
2019-03-06 13:40:00,130.75,130.75,130.26,130.37,55214.0,123.5776,123.5776,123.1145,123.2184,55214.0
2019-03-06 13:50:00,130.39,130.7,130.32,130.62,59230.0,123.2373,123.5303,123.1712,123.4547,59230.0
2019-03-06 14:00:00,130.62,130.67,130.37,130.5,36421.0,123.4547,123.502,123.2184,123.3413,36421.0
2019-03-06 14:10:00,130.5,130.6,130.4,130.52,19815.0,123.3413,123.4358,123.2468,123.3602,19815.0
2019-03-06 14:20:00,130.49,130.58,130.4,130.41,44071.0,123.3318,123.4169,123.2468,123.2562,44071.0
2019-03-06 14:30:00,130.45,130.58,130.36,130.44,32413.0,123.294,123.4169,123.209,123.2846,32413.0
2019-03-06 14:40:00,130.44,130.49,130.25,130.25,19883.0,123.2846,123.3318,123.105,123.105,19883.0
2019-03-06 14:50:00,130.27,130.33,130.09,130.16,44649.0,123.1239,123.1806,122.9538,123.0199,44649.0
2019-03-06 15:00:00,130.15,130.33,130.05,130.1,27571.0,123.0105,123.1806,122.916,122.9632,27571.0
2019-03-06 15:10:00,130.11,130.12,129.95,130.04,23399.0,122.9727,122.9821,122.8215,122.9065,23399.0
2019-03-06 15:20:00,130.03,130.04,129.42,129.52,58573.0,122.8971,122.9065,122.3205,122.4151,58573.0
2019-03-06 15:30:00,129.51,129.69,129.39,129.4,104140.0,122.4056,122.5757,122.2922,122.3016,104140.0
2019-03-06 15:40:00,129.4,129.44,128.95,129.08,176247.0,122.3016,122.3394,121.8763,121.9992,176247.0
2019-03-06 15:50:00,129.08,129.31,128.52,128.75,403049.0,121.9992,122.2166,121.4699,121.6873,403049.0
2019-03-07 09:30:00,128.96,129.6,128.85,128.97,83777.0,121.8858,122.4907,121.7818,121.8952,83777.0
2019-03-07 09:40:00,128.99,129.23,128.48,128.81,51380.0,121.9141,122.141,121.4321,121.744,51380.0
2019-03-07 09:50:00,128.8,128.81,127.82,128.25,68756.0,121.7345,121.744,120.8083,121.2147,68756.0
2019-03-07 10:00:00,128.26,128.53,128.09,128.29,47491.0,121.2242,121.4794,121.0635,121.2525,47491.0
2019-03-07 10:10:00,128.28,128.36,127.65,127.65,37834.0,121.2431,121.3187,120.6476,120.6476,37834.0
2019-03-07 10:20:00,127.62,128.68,127.58,128.48,25979.0,120.6193,121.6211,120.5815,121.4321,25979.0
2019-03-07 10:30:00,128.47,128.48,127.74,127.85,38438.0,121.4227,121.4321,120.7327,120.8367,38438.0
2019-03-07 10:40:00,127.85,128.02,127.54,127.93,44875.0,120.8367,120.9973,120.5437,120.9123,44875.0
2019-03-07 10:50:00,127.92,128.35,127.75,128.13,33722.0,120.9028,121.3092,120.7421,121.1013,33722.0
2019-03-07 11:00:00,128.13,128.18,127.87,128.05,39999.0,121.1013,121.1486,120.8556,121.0257,39999.0
2019-03-07 11:10:00,128.07,128.15,127.72,127.8,17229.0,121.0446,121.1202,120.7138,120.7894,17229.0
2019-03-07 11:20:00,127.8,128.24,127.7,128.18,23475.0,120.7894,121.2053,120.6949,121.1486,23475.0
2019-03-07 11:30:00,128.24,128.4,128.2,128.27,48154.0,121.2053,121.3565,121.1675,121.2336,48154.0
2019-03-07 11:40:00,128.3,128.3,128.07,128.2,49211.0,121.262,121.262,121.0446,121.1675,49211.0
2019-03-07 11:50:00,128.22,128.22,127.59,127.6,22897.0,121.1864,121.1864,120.5909,120.6004,22897.0
2019-03-07 12:00:00,127.63,127.86,127.63,127.8,10618.0,120.6287,120.8461,120.6287,120.7894,10618.0
2019-03-07 12:10:00,127.79,127.87,127.67,127.69,13627.0,120.78,120.8556,120.6665,120.6854,13627.0
2019-03-07 12:20:00,127.7,127.79,127.56,127.58,41522.0,120.6949,120.78,120.5626,120.5815,41522.0
2019-03-07 12:30:00,127.55,128.06,127.55,128.05,24716.0,120.5531,121.0351,120.5531,121.0257,24716.0
2019-03-07 12:40:00,128.05,128.12,127.91,128.01,26398.0,121.0257,121.0918,120.8934,120.9879,26398.0
2019-03-07 12:50:00,128.03,128.22,128.0,128.08,21454.0,121.0068,121.1864,120.9784,121.054,21454.0
2019-03-07 13:00:00,128.07,128.1,127.83,127.91,24718.0,121.0446,121.0729,120.8178,120.8934,24718.0
2019-03-07 13:10:00,127.93,128.07,127.82,127.84,15266.0,120.9123,121.0446,120.8083,120.8272,15266.0
2019-03-07 13:20:00,127.85,127.85,127.7,127.71,19470.0,120.8367,120.8367,120.6949,120.7043,19470.0
2019-03-07 13:30:00,127.73,127.75,127.62,127.63,18674.0,120.7232,120.7421,120.6193,120.6287,18674.0
2019-03-07 13:40:00,127.62,127.75,127.61,127.7,22577.0,120.6193,120.7421,120.6098,120.6949,22577.0
2019-03-07 13:50:00,127.72,127.74,127.48,127.5,13171.0,120.7138,120.7327,120.487,120.5059,13171.0
2019-03-07 14:00:00,127.51,127.56,127.24,127.29,24442.0,120.5153,120.5626,120.2601,120.3074,24442.0
2019-03-07 14:10:00,127.3,127.35,127.1,127.23,22707.0,120.3168,120.3641,120.1278,120.2507,22707.0
2019-03-07 14:20:00,127.24,127.46,127.24,127.46,22495.0,120.2601,120.4681,120.2601,120.4681,22495.0
2019-03-07 14:30:00,127.45,127.47,127.09,127.11,25357.0,120.4586,120.4775,120.1184,120.1373,25357.0
2019-03-07 14:40:00,127.11,127.26,126.96,127.1,45518.0,120.1373,120.279,119.9955,120.1278,45518.0
2019-03-07 14:50:00,127.1,127.27,127.01,127.15,20544.0,120.1278,120.2885,120.0427,120.1751,20544.0
2019-03-07 15:00:00,127.09,127.26,126.98,127.25,17672.0,120.1184,120.279,120.0144,120.2696,17672.0
2019-03-07 15:10:00,127.23,127.4,127.17,127.4,25915.0,120.2507,120.4113,120.194,120.4113,25915.0
2019-03-07 15:20:00,127.36,127.41,127.0,127.0,31566.0,120.3735,120.4208,120.0333,120.0333,31566.0
2019-03-07 15:30:00,126.98,127.16,126.37,127.15,198778.0,120.0144,120.1845,119.4378,120.1751,198778.0
2019-03-07 15:40:00,127.15,127.18,126.48,126.65,153205.0,120.1751,120.2034,119.5418,119.7025,153205.0
2019-03-07 15:50:00,126.67,127.09,126.54,126.87,287336.0,119.7214,120.1184,119.5985,119.9104,287336.0
2019-03-08 09:30:00,125.51,125.58,124.22,125.35,122245.0,118.625,118.6912,117.4058,118.4738,122245.0
2019-03-08 09:40:00,125.49,126.36,125.27,126.22,37581.0,118.6061,119.4284,118.3982,119.2961,37581.0
2019-03-08 09:50:00,126.16,126.59,125.39,125.5,48487.0,119.2394,119.6458,118.5116,118.6156,48487.0
2019-03-08 10:00:00,125.48,125.67,124.93,125.57,36381.0,118.5967,118.7762,118.0768,118.6817,36381.0
2019-03-08 10:10:00,125.56,125.83,125.28,125.33,18598.0,118.6723,118.9275,118.4076,118.4549,18598.0
2019-03-08 10:20:00,125.31,125.48,125.18,125.24,9650.0,118.436,118.5967,118.3131,118.3698,9650.0
2019-03-08 10:30:00,125.23,125.24,124.88,124.91,7918.0,118.3604,118.3698,118.0296,118.0579,7918.0
2019-03-08 10:40:00,124.82,124.92,124.63,124.86,11824.0,117.9729,118.0674,117.7933,118.0107,11824.0
2019-03-08 10:50:00,124.83,124.89,124.5,124.89,17027.0,117.9823,118.039,117.6704,118.039,17027.0
2019-03-08 11:00:00,124.82,124.91,124.51,124.52,37727.0,117.9729,118.0579,117.6799,117.6893,37727.0
2019-03-08 11:10:00,124.52,124.9,124.46,124.81,14522.0,117.6893,118.0485,117.6326,117.9634,14522.0
2019-03-08 11:20:00,124.84,125.2,124.83,125.14,14927.0,117.9918,118.332,117.9823,118.2753,14927.0
2019-03-08 11:30:00,125.1,125.28,125.01,125.03,11591.0,118.2375,118.4076,118.1525,118.1714,11591.0
2019-03-08 11:40:00,125.06,125.06,124.82,124.98,11248.0,118.1997,118.1997,117.9729,118.1241,11248.0
2019-03-08 11:50:00,124.98,125.22,124.87,124.95,18981.0,118.1241,118.3509,118.0201,118.0957,18981.0
2019-03-08 12:00:00,124.92,124.93,124.47,124.52,17977.0,118.0674,118.0768,117.6421,117.6893,17977.0
2019-03-08 12:10:00,124.5,124.56,124.22,124.26,49322.0,117.6704,117.7271,117.4058,117.4436,49322.0
2019-03-08 12:20:00,124.22,124.59,124.13,124.57,20895.0,117.4058,117.7555,117.3207,117.7366,20895.0
2019-03-08 12:30:00,124.61,124.63,124.43,124.43,14311.0,117.7744,117.7933,117.6043,117.6043,14311.0
2019-03-08 12:40:00,124.43,124.44,124.31,124.32,10904.0,117.6043,117.6137,117.4909,117.5003,10904.0
2019-03-08 12:50:00,124.33,124.36,124.15,124.16,14853.0,117.5098,117.5381,117.3396,117.3491,14853.0
2019-03-08 13:00:00,124.14,124.27,124.07,124.1,12499.0,117.3302,117.453,117.264,117.2924,12499.0
2019-03-08 13:10:00,124.13,124.27,124.12,124.25,12577.0,117.3207,117.453,117.3113,117.4341,12577.0
2019-03-08 13:20:00,124.25,124.26,124.04,124.15,10497.0,117.4341,117.4436,117.2357,117.3396,10497.0
2019-03-08 13:30:00,124.12,124.3,124.05,124.23,18288.0,117.3113,117.4814,117.2451,117.4152,18288.0
2019-03-08 13:40:00,124.26,124.45,124.25,124.45,15926.0,117.4436,117.6232,117.4341,117.6232,15926.0
2019-03-08 13:50:00,124.44,124.5,124.36,124.42,11695.0,117.6137,117.6704,117.5381,117.5948,11695.0
2019-03-08 14:00:00,124.45,124.69,124.34,124.61,27174.0,117.6232,117.85,117.5192,117.7744,27174.0
2019-03-08 14:10:00,124.59,124.64,124.45,124.53,21096.0,117.7555,117.8027,117.6232,117.6988,21096.0
2019-03-08 14:20:00,124.52,124.68,124.52,124.59,13094.0,117.6893,117.8406,117.6893,117.7555,13094.0
2019-03-08 14:30:00,124.58,124.69,124.58,124.6,17371.0,117.746,117.85,117.746,117.7649,17371.0
2019-03-08 14:40:00,124.63,124.9,124.63,124.78,13157.0,117.7933,118.0485,117.7933,117.9351,13157.0
2019-03-08 14:50:00,124.84,125.0,124.75,124.75,16474.0,117.9918,118.143,117.9067,117.9067,16474.0
2019-03-08 15:00:00,124.71,124.77,124.58,124.66,19827.0,117.8689,117.9256,117.746,117.8217,19827.0
2019-03-08 15:10:00,124.67,124.68,124.47,124.54,24348.0,117.8311,117.8406,117.6421,117.7082,24348.0
2019-03-08 15:20:00,124.57,124.59,124.36,124.42,16042.0,117.7366,117.7555,117.5381,117.5948,16042.0
2019-03-08 15:30:00,124.4,124.59,124.33,124.41,35394.0,117.5759,117.7555,117.5098,117.5854,35394.0
2019-03-08 15:40:00,124.43,124.67,124.31,124.48,138973.0,117.6043,117.8311,117.4909,117.6515,138973.0
2019-03-08 15:50:00,124.49,124.8,124.43,124.68,191041.0,117.661,117.954,117.6043,117.8406,191041.0
2019-03-11 09:30:00,124.71,124.83,124.12,124.21,50043.0,117.8689,117.9823,117.3113,117.3963,50043.0
2019-03-11 09:40:00,124.32,124.75,124.05,124.23,28641.0,117.5003,117.9067,117.2451,117.4152,28641.0
2019-03-11 09:50:00,124.24,124.52,124.18,124.49,18824.0,117.4247,117.6893,117.368,117.661,18824.0
2019-03-11 10:00:00,124.57,124.64,124.19,124.28,16553.0,117.7366,117.8027,117.3774,117.4625,16553.0
2019-03-11 10:10:00,124.28,124.41,124.07,124.3,24806.0,117.4625,117.5854,117.264,117.4814,24806.0
2019-03-11 10:20:00,124.25,124.37,124.11,124.3,9579.0,117.4341,117.5476,117.3018,117.4814,9579.0
2019-03-11 10:30:00,124.34,124.36,124.13,124.25,12725.0,117.5192,117.5381,117.3207,117.4341,12725.0
2019-03-11 10:40:00,124.25,124.5,124.22,124.43,29970.0,117.4341,117.6704,117.4058,117.6043,29970.0
2019-03-11 10:50:00,124.43,124.62,124.38,124.62,36466.0,117.6043,117.7838,117.557,117.7838,36466.0
2019-03-11 11:00:00,124.58,124.86,124.5,124.79,20728.0,117.746,118.0107,117.6704,117.9445,20728.0
2019-03-11 11:10:00,124.77,124.89,124.69,124.74,15548.0,117.9256,118.039,117.85,117.8973,15548.0
2019-03-11 11:20:00,124.76,124.94,124.63,124.9,20913.0,117.9162,118.0863,117.7933,118.0485,20913.0
2019-03-11 11:30:00,124.88,124.92,124.56,124.64,63634.0,118.0296,118.0674,117.7271,117.8027,63634.0
2019-03-11 11:40:00,124.7,124.78,124.6,124.7,49071.0,117.8595,117.9351,117.7649,117.8595,49071.0
2019-03-11 11:50:00,124.67,124.84,124.67,124.81,28893.0,117.8311,117.9918,117.8311,117.9634,28893.0
2019-03-11 12:00:00,124.74,124.82,124.66,124.8,13445.0,117.8973,117.9729,117.8217,117.954,13445.0
2019-03-11 12:10:00,124.81,124.85,124.66,124.75,25638.0,117.9634,118.0012,117.8217,117.9067,25638.0
2019-03-11 12:20:00,124.72,124.76,124.63,124.66,20984.0,117.8784,117.9162,117.7933,117.8217,20984.0
2019-03-11 12:30:00,124.68,124.81,124.66,124.74,33911.0,117.8406,117.9634,117.8217,117.8973,33911.0
2019-03-11 12:40:00,124.76,124.84,124.71,124.77,16069.0,117.9162,117.9918,117.8689,117.9256,16069.0
2019-03-11 12:50:00,124.77,124.82,124.65,124.71,28827.0,117.9256,117.9729,117.8122,117.8689,28827.0
2019-03-11 13:00:00,124.71,124.87,124.64,124.86,13760.0,117.8689,118.0201,117.8027,118.0107,13760.0
2019-03-11 13:10:00,124.83,125.08,124.82,125.08,10081.0,117.9823,118.2186,117.9729,118.2186,10081.0
2019-03-11 13:20:00,125.09,125.24,125.04,125.22,10739.0,118.2281,118.3698,118.1808,118.3509,10739.0
2019-03-11 13:30:00,125.22,125.34,125.22,125.34,12519.0,118.3509,118.4643,118.3509,118.4643,12519.0
2019-03-11 13:40:00,125.35,125.38,125.25,125.37,20292.0,118.4738,118.5022,118.3793,118.4927,20292.0
2019-03-11 13:50:00,125.38,125.59,125.36,125.59,30466.0,118.5022,118.7006,118.4833,118.7006,30466.0
2019-03-11 14:00:00,125.58,125.58,125.46,125.53,19313.0,118.6912,118.6912,118.5778,118.6439,19313.0
2019-03-11 14:10:00,125.51,125.67,125.49,125.55,21530.0,118.625,118.7762,118.6061,118.6628,21530.0
2019-03-11 14:20:00,125.56,125.76,125.54,125.67,23002.0,118.6723,118.8613,118.6534,118.7762,23002.0
2019-03-11 14:30:00,125.66,125.84,125.62,125.8,31524.0,118.7668,118.9369,118.729,118.8991,31524.0
2019-03-11 14:40:00,125.81,125.85,125.4,125.5,71515.0,118.9086,118.9464,118.5211,118.6156,71515.0
2019-03-11 14:50:00,125.52,125.63,125.44,125.63,28765.0,118.6345,118.7384,118.5589,118.7384,28765.0
2019-03-11 15:00:00,125.62,125.88,125.58,125.87,31792.0,118.729,118.9747,118.6912,118.9653,31792.0
2019-03-11 15:10:00,125.86,125.96,125.85,125.93,27772.0,118.9558,119.0503,118.9464,119.022,27772.0
2019-03-11 15:20:00,125.95,126.13,125.89,125.97,36548.0,119.0409,119.211,118.9842,119.0598,36548.0
2019-03-11 15:30:00,125.98,126.09,125.95,126.07,35529.0,119.0692,119.1732,119.0409,119.1543,35529.0
2019-03-11 15:40:00,126.07,126.08,125.94,126.0,62648.0,119.1543,119.1638,119.0314,119.0881,62648.0
2019-03-11 15:50:00,126.02,126.03,125.82,125.9,151009.0,119.107,119.1165,118.918,118.9936,151009.0
2019-03-12 09:30:00,126.27,127.15,126.19,127.06,68766.0,119.3433,120.1751,119.2677,120.09,68766.0
2019-03-12 09:40:00,127.11,127.78,127.01,127.77,44773.0,120.1373,120.7705,120.0427,120.761,44773.0
2019-03-12 09:50:00,127.79,127.85,127.43,127.6,35541.0,120.78,120.8367,120.4397,120.6004,35541.0
2019-03-12 10:00:00,127.54,127.91,127.22,127.26,56173.0,120.5437,120.8934,120.2412,120.279,56173.0
2019-03-12 10:10:00,127.3,127.43,127.05,127.31,15807.0,120.3168,120.4397,120.0805,120.3263,15807.0
2019-03-12 10:20:00,127.3,127.6,127.27,127.6,15751.0,120.3168,120.6004,120.2885,120.6004,15751.0
2019-03-12 10:30:00,127.66,127.89,127.34,127.47,22087.0,120.6571,120.8745,120.3546,120.4775,22087.0
2019-03-12 10:40:00,127.41,127.49,127.2,127.41,11525.0,120.4208,120.4964,120.2223,120.4208,11525.0
2019-03-12 10:50:00,127.38,127.39,127.1,127.23,16915.0,120.3924,120.4019,120.1278,120.2507,16915.0
2019-03-12 11:00:00,127.21,127.54,127.06,127.54,75583.0,120.2318,120.5437,120.09,120.5437,75583.0
2019-03-12 11:10:00,127.56,127.61,127.21,127.27,16958.0,120.5626,120.6098,120.2318,120.2885,16958.0
2019-03-12 11:20:00,127.32,127.53,127.15,127.21,20144.0,120.3357,120.5342,120.1751,120.2318,20144.0
2019-03-12 11:30:00,127.24,127.49,127.15,127.38,13521.0,120.2601,120.4964,120.1751,120.3924,13521.0
2019-03-12 11:40:00,127.37,127.4,127.2,127.31,12793.0,120.383,120.4113,120.2223,120.3263,12793.0
2019-03-12 11:50:00,127.33,127.38,127.17,127.22,15493.0,120.3452,120.3924,120.194,120.2412,15493.0
2019-03-12 12:00:00,127.23,127.5,127.07,127.35,25297.0,120.2507,120.5059,120.0994,120.3641,25297.0
2019-03-12 12:10:00,127.35,127.69,127.35,127.65,14911.0,120.3641,120.6854,120.3641,120.6476,14911.0
2019-03-12 12:20:00,127.68,127.83,127.6,127.73,20440.0,120.676,120.8178,120.6004,120.7232,20440.0
2019-03-12 12:30:00,127.71,127.71,127.34,127.42,17596.0,120.7043,120.7043,120.3546,120.4302,17596.0
2019-03-12 12:40:00,127.45,127.59,127.43,127.59,10399.0,120.4586,120.5909,120.4397,120.5909,10399.0
2019-03-12 12:50:00,127.58,127.58,127.43,127.47,7258.0,120.5815,120.5815,120.4397,120.4775,7258.0
2019-03-12 13:00:00,127.5,127.64,127.44,127.56,16311.0,120.5059,120.6382,120.4492,120.5626,16311.0
2019-03-12 13:10:00,127.56,127.59,127.5,127.54,15555.0,120.5626,120.5909,120.5059,120.5437,15555.0
2019-03-12 13:20:00,127.51,127.75,127.51,127.61,11372.0,120.5153,120.7421,120.5153,120.6098,11372.0
2019-03-12 13:30:00,127.65,127.73,127.58,127.71,10137.0,120.6476,120.7232,120.5815,120.7043,10137.0
2019-03-12 13:40:00,127.69,127.88,127.68,127.85,13531.0,120.6854,120.865,120.676,120.8367,13531.0
2019-03-12 13:50:00,127.86,128.05,127.84,128.05,17125.0,120.8461,121.0257,120.8272,121.0257,17125.0
2019-03-12 14:00:00,128.08,128.22,127.99,128.21,14442.0,121.054,121.1864,120.969,121.1769,14442.0
2019-03-12 14:10:00,128.22,128.4,128.19,128.37,24555.0,121.1864,121.3565,121.158,121.3281,24555.0
2019-03-12 14:20:00,128.34,128.5,128.3,128.48,36450.0,121.2998,121.451,121.262,121.4321,36450.0
2019-03-12 14:30:00,128.5,128.53,128.39,128.45,26180.0,121.451,121.4794,121.347,121.4037,26180.0
2019-03-12 14:40:00,128.46,128.65,128.45,128.62,34222.0,121.4132,121.5928,121.4037,121.5644,34222.0
2019-03-12 14:50:00,128.62,128.73,128.52,128.68,37487.0,121.5644,121.6684,121.4699,121.6211,37487.0
2019-03-12 15:00:00,128.66,128.82,128.55,128.8,24809.0,121.6022,121.7535,121.4983,121.7345,24809.0
2019-03-12 15:10:00,128.77,128.78,128.49,128.52,28873.0,121.7062,121.7156,121.4416,121.4699,28873.0
2019-03-12 15:20:00,128.5,129.06,128.5,129.04,59446.0,121.451,121.9803,121.451,121.9614,59446.0
2019-03-12 15:30:00,129.04,129.27,128.93,129.22,95725.0,121.9614,122.1788,121.8574,122.1315,95725.0
2019-03-12 15:40:00,129.21,129.43,128.93,128.98,128874.0,122.1221,122.33,121.8574,121.9047,128874.0
2019-03-12 15:50:00,128.98,129.04,128.63,128.93,247178.0,121.9047,121.9614,121.5739,121.8574,247178.0
2019-03-13 09:30:00,129.01,129.68,128.9,129.24,48427.0,121.933,122.5663,121.8291,122.1504,48427.0
2019-03-13 09:40:00,129.27,129.31,128.36,128.63,43664.0,122.1788,122.2166,121.3187,121.5739,43664.0
2019-03-13 09:50:00,128.74,129.13,128.62,128.78,18749.0,121.6778,122.0464,121.5644,121.7156,18749.0
2019-03-13 10:00:00,128.79,129.51,128.74,129.33,35995.0,121.7251,122.4056,121.6778,122.2355,35995.0
2019-03-13 10:10:00,129.34,129.94,129.34,129.85,31004.0,122.2449,122.812,122.2449,122.7269,31004.0
2019-03-13 10:20:00,129.85,129.95,129.56,129.84,15396.0,122.7269,122.8215,122.4529,122.7175,15396.0
2019-03-13 10:30:00,129.81,130.28,129.75,130.24,27709.0,122.6891,123.1334,122.6324,123.0956,27709.0
2019-03-13 10:40:00,130.26,130.71,130.15,130.52,51849.0,123.1145,123.5398,123.0105,123.3602,51849.0
2019-03-13 10:50:00,130.53,130.64,130.31,130.53,26868.0,123.3696,123.4736,123.1617,123.3696,26868.0
2019-03-13 11:00:00,130.55,130.89,130.54,130.62,21624.0,123.3885,123.7099,123.3791,123.4547,21624.0
2019-03-13 11:10:00,130.65,130.95,130.62,130.95,33359.0,123.4831,123.7666,123.4547,123.7666,33359.0
2019-03-13 11:20:00,130.95,131.07,130.85,130.97,24777.0,123.7666,123.88,123.6721,123.7855,24777.0
2019-03-13 11:30:00,131.0,131.11,130.8,130.99,19591.0,123.8139,123.9178,123.6248,123.8044,19591.0
2019-03-13 11:40:00,131.01,131.12,130.95,131.04,15680.0,123.8233,123.9273,123.7666,123.8517,15680.0
2019-03-13 11:50:00,131.01,131.31,131.01,131.1,40035.0,123.8233,124.1069,123.8233,123.9084,40035.0
2019-03-13 12:00:00,131.09,131.1,130.83,130.84,17655.0,123.8989,123.9084,123.6532,123.6626,17655.0
2019-03-13 12:10:00,130.84,130.98,130.73,130.91,20849.0,123.6626,123.795,123.5587,123.7288,20849.0
2019-03-13 12:20:00,130.91,130.92,130.74,130.92,20623.0,123.7288,123.7383,123.5681,123.7383,20623.0
2019-03-13 12:30:00,130.91,130.91,130.77,130.84,11226.0,123.7288,123.7288,123.5965,123.6626,11226.0
2019-03-13 12:40:00,130.84,130.84,130.67,130.7,11127.0,123.6626,123.6626,123.502,123.5303,11127.0
2019-03-13 12:50:00,130.68,130.8,130.68,130.76,7500.0,123.5114,123.6248,123.5114,123.587,7500.0
2019-03-13 13:00:00,130.75,130.77,130.67,130.72,7600.0,123.5776,123.5965,123.502,123.5492,7600.0
2019-03-13 13:10:00,130.71,130.94,130.71,130.89,11017.0,123.5398,123.7572,123.5398,123.7099,11017.0
2019-03-13 13:20:00,130.84,130.87,130.77,130.85,6590.0,123.6626,123.691,123.5965,123.6721,6590.0
2019-03-13 13:30:00,130.85,130.9,130.8,130.86,9719.0,123.6721,123.7194,123.6248,123.6815,9719.0
2019-03-13 13:40:00,130.88,130.93,130.79,130.88,7700.0,123.7004,123.7477,123.6154,123.7004,7700.0
2019-03-13 13:50:00,130.89,131.12,130.88,131.06,11030.0,123.7099,123.9273,123.7004,123.8706,11030.0
2019-03-13 14:00:00,131.08,131.45,131.07,131.34,24531.0,123.8895,124.2392,123.88,124.1352,24531.0
2019-03-13 14:10:00,131.32,131.34,130.99,131.01,16664.0,124.1163,124.1352,123.8044,123.8233,16664.0
2019-03-13 14:20:00,131.01,131.11,130.96,131.06,19702.0,123.8233,123.9178,123.7761,123.8706,19702.0
2019-03-13 14:30:00,131.03,131.17,131.01,131.1,17809.0,123.8422,123.9745,123.8233,123.9084,17809.0
2019-03-13 14:40:00,131.09,131.11,130.61,130.63,27540.0,123.8989,123.9178,123.4453,123.4642,27540.0
2019-03-13 14:50:00,130.64,130.87,130.52,130.82,21114.0,123.4736,123.691,123.3602,123.6437,21114.0
2019-03-13 15:00:00,130.84,130.94,130.73,130.77,28726.0,123.6626,123.7572,123.5587,123.5965,28726.0
2019-03-13 15:10:00,130.76,130.86,130.67,130.73,27487.0,123.587,123.6815,123.502,123.5587,27487.0
2019-03-13 15:20:00,130.69,130.79,130.45,130.74,32043.0,123.5209,123.6154,123.294,123.5681,32043.0
2019-03-13 15:30:00,130.72,130.84,130.64,130.81,34639.0,123.5492,123.6626,123.4736,123.6343,34639.0
2019-03-13 15:40:00,130.79,130.92,130.69,130.74,61206.0,123.6154,123.7383,123.5209,123.5681,61206.0
2019-03-13 15:50:00,130.75,130.95,130.69,130.83,142988.0,123.5776,123.7666,123.5209,123.6532,142988.0
2019-03-14 09:30:00,130.82,131.06,130.59,131.05,25911.0,123.6437,123.8706,123.4264,123.8611,25911.0
2019-03-14 09:40:00,131.06,131.43,130.96,131.4,15558.0,123.8706,124.2203,123.7761,124.1919,15558.0
2019-03-14 09:50:00,131.44,131.63,131.25,131.62,6954.0,124.2297,124.4093,124.0502,124.3999,6954.0
2019-03-14 10:00:00,131.52,131.55,130.97,131.0,15751.0,124.3053,124.3337,123.7855,123.8139,15751.0
2019-03-14 10:10:00,131.03,131.28,130.97,131.22,11409.0,123.8422,124.0785,123.7855,124.0218,11409.0
2019-03-14 10:20:00,131.26,131.69,131.26,131.69,9973.0,124.0596,124.466,124.0596,124.466,9973.0
2019-03-14 10:30:00,131.64,131.88,131.58,131.88,13974.0,124.4188,124.6456,124.362,124.6456,13974.0
2019-03-14 10:40:00,131.9,131.96,131.75,131.83,13833.0,124.6645,124.7212,124.5227,124.5983,13833.0
2019-03-14 10:50:00,131.86,132.17,131.81,132.06,7801.0,124.6267,124.9197,124.5794,124.8157,7801.0
2019-03-14 11:00:00,132.08,132.11,131.73,131.8,17107.0,124.8346,124.863,124.5038,124.57,17107.0
2019-03-14 11:10:00,131.78,131.92,131.72,131.77,17835.0,124.5511,124.6834,124.4944,124.5416,17835.0
2019-03-14 11:20:00,131.75,131.8,131.71,131.74,8959.0,124.5227,124.57,124.4849,124.5133,8959.0
2019-03-14 11:30:00,131.75,132.01,131.7,131.98,17745.0,124.5227,124.7685,124.4755,124.7401,17745.0
2019-03-14 11:40:00,132.0,132.21,131.96,132.17,11690.0,124.759,124.9575,124.7212,124.9197,11690.0
2019-03-14 11:50:00,132.22,132.29,132.14,132.16,6606.0,124.9669,125.0331,124.8913,124.9102,6606.0
2019-03-14 12:00:00,132.15,132.15,132.03,132.07,8420.0,124.9008,124.9008,124.7874,124.8252,8420.0
2019-03-14 12:10:00,132.06,132.08,131.97,132.01,8875.0,124.8157,124.8346,124.7307,124.7685,8875.0
2019-03-14 12:20:00,132.02,132.05,131.85,131.9,18862.0,124.7779,124.8063,124.6172,124.6645,18862.0
2019-03-14 12:30:00,131.9,132.02,131.86,131.89,7286.0,124.6645,124.7779,124.6267,124.655,7286.0
2019-03-14 12:40:00,131.87,132.07,131.87,132.0,7669.0,124.6361,124.8252,124.6361,124.759,7669.0
2019-03-14 12:50:00,132.01,132.02,131.8,131.86,9032.0,124.7685,124.7779,124.57,124.6267,9032.0
2019-03-14 13:00:00,131.85,131.86,131.75,131.79,8923.0,124.6172,124.6267,124.5227,124.5605,8923.0
2019-03-14 13:10:00,131.81,131.93,131.8,131.91,4662.0,124.5794,124.6928,124.57,124.6739,4662.0
2019-03-14 13:20:00,131.89,131.94,131.87,131.91,8566.0,124.655,124.7023,124.6361,124.6739,8566.0
2019-03-14 13:30:00,131.92,131.96,131.73,131.84,14637.0,124.6834,124.7212,124.5038,124.6078,14637.0
2019-03-14 13:40:00,131.82,131.91,131.76,131.88,8297.0,124.5889,124.6739,124.5322,124.6456,8297.0
2019-03-14 13:50:00,131.87,131.89,131.78,131.84,21089.0,124.6361,124.655,124.5511,124.6078,21089.0
2019-03-14 14:00:00,131.86,131.86,131.7,131.74,12024.0,124.6267,124.6267,124.4755,124.5133,12024.0
2019-03-14 14:10:00,131.75,131.8,131.7,131.77,14510.0,124.5227,124.57,124.4755,124.5416,14510.0
2019-03-14 14:20:00,131.79,131.91,131.75,131.88,17572.0,124.5605,124.6739,124.5227,124.6456,17572.0
2019-03-14 14:30:00,131.87,131.88,131.68,131.71,9873.0,124.6361,124.6456,124.4566,124.4849,9873.0
2019-03-14 14:40:00,131.72,131.77,131.65,131.67,12121.0,124.4944,124.5416,124.4282,124.4471,12121.0
2019-03-14 14:50:00,131.66,131.83,131.6,131.8,19267.0,124.4377,124.5983,124.381,124.57,19267.0
2019-03-14 15:00:00,131.8,131.86,131.75,131.83,13402.0,124.57,124.6267,124.5227,124.5983,13402.0
2019-03-14 15:10:00,131.85,131.86,131.73,131.74,17544.0,124.6172,124.6267,124.5038,124.5133,17544.0
2019-03-14 15:20:00,131.71,131.87,131.67,131.87,26186.0,124.4849,124.6361,124.4471,124.6361,26186.0
2019-03-14 15:30:00,131.88,131.91,131.77,131.91,49908.0,124.6456,124.6739,124.5416,124.6739,49908.0
2019-03-14 15:40:00,131.91,131.91,131.71,131.78,44964.0,124.6739,124.6739,124.4849,124.5511,44964.0
2019-03-14 15:50:00,131.77,131.79,131.6,131.77,126568.0,124.5416,124.5605,124.381,124.5416,126568.0
2019-03-15 09:30:00,132.72,133.03,132.32,132.32,296143.0,125.4395,125.7325,125.0615,125.0615,296143.0
2019-03-15 09:40:00,132.48,132.69,132.41,132.61,36111.0,125.2127,125.4112,125.1465,125.3355,36111.0
2019-03-15 09:50:00,132.6,132.98,132.55,132.75,31723.0,125.3261,125.6852,125.2788,125.4679,31723.0
2019-03-15 10:00:00,132.75,132.99,132.71,132.81,22257.0,125.4679,125.6947,125.4301,125.5246,22257.0
2019-03-15 10:10:00,132.78,132.85,132.67,132.82,21756.0,125.4962,125.5624,125.3923,125.534,21756.0
2019-03-15 10:20:00,132.82,132.99,132.72,132.89,17935.0,125.534,125.6947,125.4395,125.6002,17935.0
2019-03-15 10:30:00,132.94,133.04,132.57,132.72,55081.0,125.6474,125.742,125.2977,125.4395,55081.0
2019-03-15 10:40:00,132.69,132.8,132.66,132.8,34492.0,125.4112,125.5151,125.3828,125.5151,34492.0
2019-03-15 10:50:00,132.81,132.85,132.72,132.74,12208.0,125.5246,125.5624,125.4395,125.4584,12208.0
2019-03-15 11:00:00,132.72,132.78,132.63,132.78,17282.0,125.4395,125.4962,125.3544,125.4962,17282.0
2019-03-15 11:10:00,132.73,132.77,132.6,132.66,12236.0,125.449,125.4868,125.3261,125.3828,12236.0
2019-03-15 11:20:00,132.68,132.71,132.6,132.6,8503.0,125.4017,125.4301,125.3261,125.3261,8503.0
2019-03-15 11:30:00,132.65,132.91,132.63,132.91,15889.0,125.3734,125.6191,125.3544,125.6191,15889.0
2019-03-15 11:40:00,132.94,133.27,132.9,133.19,24136.0,125.6474,125.9593,125.6096,125.8837,24136.0
2019-03-15 11:50:00,133.2,133.21,133.01,133.15,14670.0,125.8932,125.9026,125.7136,125.8459,14670.0
2019-03-15 12:00:00,133.09,133.17,133.03,133.17,6428.0,125.7892,125.8648,125.7325,125.8648,6428.0
2019-03-15 12:10:00,133.19,133.38,133.18,133.36,10756.0,125.8837,126.0633,125.8743,126.0444,10756.0
2019-03-15 12:20:00,133.35,133.48,133.24,133.29,20655.0,126.035,126.1578,125.931,125.9782,20655.0
2019-03-15 12:30:00,133.26,133.34,133.03,133.11,15991.0,125.9499,126.0255,125.7325,125.8081,15991.0
2019-03-15 12:40:00,133.13,133.19,133.11,133.17,6856.0,125.827,125.8837,125.8081,125.8648,6856.0
2019-03-15 12:50:00,133.19,133.28,133.04,133.08,7573.0,125.8837,125.9688,125.742,125.7798,7573.0
2019-03-15 13:00:00,133.08,133.11,133.05,133.1,7840.0,125.7798,125.8081,125.7514,125.7987,7840.0
2019-03-15 13:10:00,133.07,133.08,132.99,133.05,10034.0,125.7703,125.7798,125.6947,125.7514,10034.0
2019-03-15 13:20:00,133.05,133.06,132.95,133.02,12347.0,125.7514,125.7609,125.6569,125.7231,12347.0
2019-03-15 13:30:00,133.01,133.05,132.86,132.86,14310.0,125.7136,125.7514,125.5718,125.5718,14310.0
2019-03-15 13:40:00,132.86,132.89,132.75,132.75,12581.0,125.5718,125.6002,125.4679,125.4679,12581.0
2019-03-15 13:50:00,132.77,132.84,132.54,132.66,41924.0,125.4868,125.5529,125.2694,125.3828,41924.0
2019-03-15 14:00:00,132.66,132.81,132.63,132.81,18990.0,125.3828,125.5246,125.3544,125.5246,18990.0
2019-03-15 14:10:00,132.78,132.79,132.37,132.38,36254.0,125.4962,125.5057,125.1087,125.1182,36254.0
2019-03-15 14:20:00,132.36,132.75,132.35,132.63,84004.0,125.0993,125.4679,125.0898,125.3544,84004.0
2019-03-15 14:30:00,132.63,132.76,132.59,132.67,83331.0,125.3544,125.4773,125.3166,125.3923,83331.0
2019-03-15 14:40:00,132.68,132.83,132.49,132.61,90091.0,125.4017,125.5435,125.2221,125.3355,90091.0
2019-03-15 14:50:00,132.61,132.65,132.5,132.52,36766.0,125.3355,125.3734,125.2316,125.2505,36766.0
2019-03-15 15:00:00,132.51,132.61,132.49,132.56,65913.0,125.241,125.3355,125.2221,125.2883,65913.0
2019-03-15 15:10:00,132.55,132.63,132.52,132.63,76708.0,125.2788,125.3544,125.2505,125.3544,76708.0
2019-03-15 15:20:00,132.64,132.72,132.63,132.65,68891.0,125.3639,125.4395,125.3544,125.3734,68891.0
2019-03-15 15:30:00,132.64,132.69,132.57,132.65,160724.0,125.3639,125.4112,125.2977,125.3734,160724.0
2019-03-15 15:40:00,132.65,132.7,132.46,132.67,108596.0,125.3734,125.4206,125.1938,125.3923,108596.0
2019-03-15 15:50:00,132.67,132.67,132.3,132.37,207956.0,125.3923,125.3923,125.0426,125.1087,207956.0
2019-03-18 09:30:00,132.23,133.56,131.65,133.26,35405.0,124.9764,126.2334,124.4282,125.9499,35405.0
2019-03-18 09:40:00,133.33,133.86,133.31,133.56,15533.0,126.0161,126.517,125.9971,126.2334,15533.0
2019-03-18 09:50:00,133.52,133.74,133.31,133.65,15634.0,126.1956,126.4036,125.9971,126.3185,15634.0
2019-03-18 10:00:00,133.64,133.73,133.45,133.5,15600.0,126.309,126.3941,126.1295,126.1767,15600.0
2019-03-18 10:10:00,133.56,133.66,133.3,133.46,18033.0,126.2334,126.3279,125.9877,126.1389,18033.0
2019-03-18 10:20:00,133.5,133.67,133.45,133.56,24468.0,126.1767,126.3374,126.1295,126.2334,24468.0
2019-03-18 10:30:00,133.55,133.55,133.17,133.21,21160.0,126.224,126.224,125.8648,125.9026,21160.0
2019-03-18 10:40:00,133.21,133.72,133.2,133.72,22826.0,125.9026,126.3847,125.8932,126.3847,22826.0
2019-03-18 10:50:00,133.77,133.92,133.64,133.65,7734.0,126.4319,126.5737,126.309,126.3185,7734.0
2019-03-18 11:00:00,133.7,133.8,133.67,133.69,5908.0,126.3658,126.4603,126.3374,126.3563,5908.0
2019-03-18 11:10:00,133.67,133.73,133.34,133.45,17745.0,126.3374,126.3941,126.0255,126.1295,17745.0
2019-03-18 11:20:00,133.44,133.49,133.0,133.05,21187.0,126.12,126.1673,125.7042,125.7514,21187.0
2019-03-18 11:30:00,133.01,133.21,132.98,133.19,11840.0,125.7136,125.9026,125.6852,125.8837,11840.0
2019-03-18 11:40:00,133.2,133.27,133.09,133.25,6775.0,125.8932,125.9593,125.7892,125.9404,6775.0
2019-03-18 11:50:00,133.25,133.4,133.22,133.31,14008.0,125.9404,126.0822,125.9121,125.9971,14008.0
2019-03-18 12:00:00,133.31,133.36,133.22,133.3,38100.0,125.9971,126.0444,125.9121,125.9877,38100.0
2019-03-18 12:10:00,133.3,133.46,133.28,133.36,7225.0,125.9877,126.1389,125.9688,126.0444,7225.0
2019-03-18 12:20:00,133.34,133.48,133.32,133.38,6112.0,126.0255,126.1578,126.0066,126.0633,6112.0
2019-03-18 12:30:00,133.37,133.39,133.28,133.34,9298.0,126.0539,126.0728,125.9688,126.0255,9298.0
2019-03-18 12:40:00,133.33,133.43,133.32,133.43,5004.0,126.0161,126.1106,126.0066,126.1106,5004.0
2019-03-18 12:50:00,133.43,133.57,133.4,133.45,6986.0,126.1106,126.2429,126.0822,126.1295,6986.0
2019-03-18 13:00:00,133.44,133.44,133.29,133.33,5670.0,126.12,126.12,125.9782,126.0161,5670.0
2019-03-18 13:10:00,133.31,133.39,133.31,133.36,7782.0,125.9971,126.0728,125.9971,126.0444,7782.0
2019-03-18 13:20:00,133.38,133.48,133.36,133.44,6146.0,126.0633,126.1578,126.0444,126.12,6146.0
2019-03-18 13:30:00,133.44,133.44,133.34,133.37,5525.0,126.12,126.12,126.0255,126.0539,5525.0
2019-03-18 13:40:00,133.37,133.46,133.35,133.39,8252.0,126.0539,126.1389,126.035,126.0728,8252.0
2019-03-18 13:50:00,133.38,133.45,133.37,133.42,16293.0,126.0633,126.1295,126.0539,126.1011,16293.0
2019-03-18 14:00:00,133.41,133.58,133.37,133.4,8044.0,126.0917,126.2523,126.0539,126.0822,8044.0
2019-03-18 14:10:00,133.4,133.52,133.4,133.52,7070.0,126.0822,126.1956,126.0822,126.1956,7070.0
2019-03-18 14:20:00,133.52,133.7,133.49,133.7,24283.0,126.1956,126.3658,126.1673,126.3658,24283.0
2019-03-18 14:30:00,133.71,134.0,133.63,133.99,65427.0,126.3752,126.6493,126.2996,126.6398,65427.0
2019-03-18 14:40:00,134.02,134.17,133.78,134.06,219877.0,126.6682,126.81,126.4414,126.706,219877.0
2019-03-18 14:50:00,134.05,134.36,133.96,134.31,84468.0,126.6966,126.9895,126.6115,126.9423,84468.0
2019-03-18 15:00:00,134.31,134.56,134.17,134.25,169503.0,126.9423,127.1786,126.81,126.8856,169503.0
2019-03-18 15:10:00,134.26,134.42,134.2,134.38,32842.0,126.895,127.0463,126.8383,127.0085,32842.0
2019-03-18 15:20:00,134.38,134.4,134.28,134.36,22055.0,127.0085,127.0274,126.9139,126.9895,22055.0
2019-03-18 15:30:00,134.38,134.48,134.11,134.14,37089.0,127.0085,127.103,126.7533,126.7816,37089.0
2019-03-18 15:40:00,134.14,134.68,134.03,134.63,48683.0,126.7816,127.292,126.6777,127.2447,48683.0
2019-03-18 15:50:00,134.6,134.81,134.42,134.75,147190.0,127.2164,127.4149,127.0463,127.3582,147190.0
2019-03-19 09:30:00,135.13,135.68,134.85,135.0,26226.0,127.7173,128.2371,127.4527,127.5944,26226.0
2019-03-19 09:40:00,134.87,135.21,134.56,135.21,25306.0,127.4716,127.7929,127.1786,127.7929,25306.0
2019-03-19 09:50:00,135.23,135.58,134.94,135.58,87984.0,127.8118,128.1426,127.5377,128.1426,87984.0
2019-03-19 10:00:00,135.63,135.7,135.08,135.37,16437.0,128.1899,128.256,127.6701,127.9441,16437.0
2019-03-19 10:10:00,135.38,135.57,135.22,135.51,17275.0,127.9536,128.1332,127.8024,128.0765,17275.0
2019-03-19 10:20:00,135.46,135.74,135.35,135.7,51803.0,128.0292,128.2938,127.9252,128.256,51803.0
2019-03-19 10:30:00,135.73,135.87,135.47,135.6,16866.0,128.2844,128.4167,128.0387,128.1615,16866.0
2019-03-19 10:40:00,135.58,135.78,135.52,135.78,9703.0,128.1426,128.3317,128.0859,128.3317,9703.0
2019-03-19 10:50:00,135.79,135.92,135.73,135.74,14747.0,128.3411,128.464,128.2844,128.2938,14747.0
2019-03-19 11:00:00,135.75,136.15,135.74,136.15,31971.0,128.3033,128.6814,128.2938,128.6814,31971.0
2019-03-19 11:10:00,136.16,136.32,135.99,136.27,13404.0,128.6908,128.842,128.5301,128.7948,13404.0
2019-03-19 11:20:00,136.29,136.72,136.29,136.42,521510.0,128.8137,129.2201,128.8137,128.9365,521510.0
2019-03-19 11:30:00,136.39,136.73,136.36,136.57,13748.0,128.9082,129.2295,128.8798,129.0783,13748.0
2019-03-19 11:40:00,136.55,136.87,136.51,136.75,11371.0,129.0594,129.3619,129.0216,129.2484,11371.0
2019-03-19 11:50:00,136.77,137.2,136.74,137.15,15018.0,129.2673,129.6738,129.239,129.6265,15018.0
2019-03-19 12:00:00,137.16,137.19,136.89,136.91,11559.0,129.636,129.6643,129.3808,129.3997,11559.0
2019-03-19 12:10:00,136.93,137.07,136.83,137.03,9018.0,129.4186,129.5509,129.3241,129.5131,9018.0
2019-03-19 12:20:00,137.05,137.06,136.96,136.98,12388.0,129.532,129.5414,129.4469,129.4658,12388.0
2019-03-19 12:30:00,136.99,137.22,136.99,137.12,9600.0,129.4753,129.6927,129.4753,129.5981,9600.0
2019-03-19 12:40:00,137.13,137.31,136.63,136.66,13297.0,129.6076,129.7777,129.135,129.1634,13297.0
2019-03-19 12:50:00,136.64,137.07,136.64,137.07,12670.0,129.1445,129.5509,129.1445,129.5509,12670.0
2019-03-19 13:00:00,137.09,137.16,136.87,136.9,14645.0,129.5698,129.636,129.3619,129.3902,14645.0
2019-03-19 13:10:00,136.9,137.11,136.88,137.11,4332.0,129.3902,129.5887,129.3713,129.5887,4332.0
2019-03-19 13:20:00,137.12,137.12,136.91,136.92,6209.0,129.5981,129.5981,129.3997,129.4091,6209.0
2019-03-19 13:30:00,136.92,137.01,136.84,136.85,8160.0,129.4091,129.4942,129.3335,129.343,8160.0
2019-03-19 13:40:00,136.88,136.88,136.71,136.78,6805.0,129.3713,129.3713,129.2106,129.2768,6805.0
2019-03-19 13:50:00,136.78,136.84,136.65,136.69,7327.0,129.2768,129.3335,129.1539,129.1917,7327.0
2019-03-19 14:00:00,136.65,136.74,136.6,136.61,10994.0,129.1539,129.239,129.1067,129.1161,10994.0
2019-03-19 14:10:00,136.63,136.63,136.46,136.63,14144.0,129.135,129.135,128.9744,129.135,14144.0
2019-03-19 14:20:00,136.61,136.68,136.51,136.66,13360.0,129.1161,129.1823,129.0216,129.1634,13360.0
2019-03-19 14:30:00,136.67,136.83,136.61,136.75,13510.0,129.1728,129.3241,129.1161,129.2484,13510.0
2019-03-19 14:40:00,136.74,136.91,136.74,136.83,10705.0,129.239,129.3997,129.239,129.3241,10705.0
2019-03-19 14:50:00,136.82,136.83,136.61,136.62,11479.0,129.3146,129.3241,129.1161,129.1256,11479.0
2019-03-19 15:00:00,136.68,136.79,136.62,136.65,9880.0,129.1823,129.2862,129.1256,129.1539,9880.0
2019-03-19 15:10:00,136.65,136.68,136.4,136.42,11088.0,129.1539,129.1823,128.9176,128.9365,11088.0
2019-03-19 15:20:00,136.43,136.46,136.22,136.35,16724.0,128.946,128.9744,128.7475,128.8704,16724.0
2019-03-19 15:30:00,136.33,136.41,136.09,136.15,30655.0,128.8515,128.9271,128.6246,128.6814,30655.0
2019-03-19 15:40:00,136.14,136.42,135.96,136.39,45175.0,128.6719,128.9365,128.5018,128.9082,45175.0
2019-03-19 15:50:00,136.37,136.65,136.26,136.62,111848.0,128.8893,129.1539,128.7853,129.1256,111848.0
2019-03-20 09:30:00,136.56,136.69,136.09,136.09,37899.0,129.0689,129.1917,128.6246,128.6246,37899.0
2019-03-20 09:40:00,136.09,136.48,135.98,136.33,29412.0,128.6246,128.9933,128.5207,128.8515,29412.0
2019-03-20 09:50:00,136.25,136.7,136.22,136.49,27538.0,128.7759,129.2012,128.7475,129.0027,27538.0
2019-03-20 10:00:00,136.58,136.64,136.15,136.15,42379.0,129.0878,129.1445,128.6814,128.6814,42379.0
2019-03-20 10:10:00,136.08,136.15,135.27,135.42,174953.0,128.6152,128.6814,127.8496,127.9914,174953.0
2019-03-20 10:20:00,135.37,135.5,135.05,135.27,10724.0,127.9441,128.067,127.6417,127.8496,10724.0
2019-03-20 10:30:00,135.24,135.53,135.11,135.42,32047.0,127.8213,128.0954,127.6984,127.9914,32047.0
2019-03-20 10:40:00,135.43,135.58,135.18,135.31,11988.0,128.0009,128.1426,127.7646,127.8874,11988.0
2019-03-20 10:50:00,135.32,135.41,135.15,135.34,7003.0,127.8969,127.9819,127.7362,127.9158,7003.0
2019-03-20 11:00:00,135.42,135.55,135.14,135.17,8284.0,127.9914,128.1143,127.7268,127.7551,8284.0
2019-03-20 11:10:00,135.13,135.3,135.05,135.29,7831.0,127.7173,127.878,127.6417,127.8685,7831.0
2019-03-20 11:20:00,135.26,135.46,135.19,135.3,14291.0,127.8402,128.0292,127.774,127.878,14291.0
2019-03-20 11:30:00,135.26,135.51,135.2,135.47,9569.0,127.8402,128.0765,127.7835,128.0387,9569.0
2019-03-20 11:40:00,135.47,135.49,135.21,135.25,12446.0,128.0387,128.0576,127.7929,127.8307,12446.0
2019-03-20 11:50:00,135.33,135.42,134.93,134.98,28187.0,127.9063,127.9914,127.5283,127.5755,28187.0
2019-03-20 12:00:00,135.05,135.2,135.01,135.03,5700.0,127.6417,127.7835,127.6039,127.6228,5700.0
2019-03-20 12:10:00,135.03,135.06,134.83,135.0,13075.0,127.6228,127.6511,127.4338,127.5944,13075.0
2019-03-20 12:20:00,134.98,135.02,134.85,134.95,7881.0,127.5755,127.6133,127.4527,127.5472,7881.0
2019-03-20 12:30:00,135.06,135.08,134.62,134.88,14072.0,127.6511,127.6701,127.2353,127.481,14072.0
2019-03-20 12:40:00,134.92,135.1,134.92,135.0,8403.0,127.5188,127.689,127.5188,127.5944,8403.0
2019-03-20 12:50:00,134.98,135.05,134.79,134.96,12987.0,127.5755,127.6417,127.396,127.5566,12987.0
2019-03-20 13:00:00,134.95,135.15,134.94,135.12,4101.0,127.5472,127.7362,127.5377,127.7079,4101.0
2019-03-20 13:10:00,135.1,135.2,135.08,135.15,3939.0,127.689,127.7835,127.6701,127.7362,3939.0
2019-03-20 13:20:00,135.18,135.21,135.05,135.13,4500.0,127.7646,127.7929,127.6417,127.7173,4500.0
2019-03-20 13:30:00,135.18,135.34,135.18,135.24,8632.0,127.7646,127.9158,127.7646,127.8213,8632.0
2019-03-20 13:40:00,135.26,135.26,135.17,135.19,6039.0,127.8402,127.8402,127.7551,127.774,6039.0
2019-03-20 13:50:00,135.19,135.35,135.09,135.35,5586.0,127.774,127.9252,127.6795,127.9252,5586.0
2019-03-20 14:00:00,135.46,136.01,135.4,135.77,40995.0,128.0292,128.549,127.9725,128.3222,40995.0
2019-03-20 14:10:00,135.82,136.03,135.69,135.69,19923.0,128.3695,128.5679,128.2466,128.2466,19923.0
2019-03-20 14:20:00,135.71,136.04,135.67,136.01,14165.0,128.2655,128.5774,128.2277,128.549,14165.0
2019-03-20 14:30:00,136.0,136.08,135.89,136.04,12678.0,128.5396,128.6152,128.4356,128.5774,12678.0
2019-03-20 14:40:00,136.1,136.28,136.02,136.1,12253.0,128.6341,128.8042,128.5585,128.6341,12253.0
2019-03-20 14:50:00,136.07,136.14,135.76,135.91,10316.0,128.6057,128.6719,128.3128,128.4545,10316.0
2019-03-20 15:00:00,135.95,136.11,135.47,135.58,11873.0,128.4923,128.6436,128.0387,128.1426,11873.0
2019-03-20 15:10:00,135.59,135.65,135.45,135.51,9518.0,128.1521,128.2088,128.0198,128.0765,9518.0
2019-03-20 15:20:00,135.57,135.57,135.35,135.45,19950.0,128.1332,128.1332,127.9252,128.0198,19950.0
2019-03-20 15:30:00,135.44,135.44,134.9,135.08,18812.0,128.0103,128.0103,127.4999,127.6701,18812.0
2019-03-20 15:40:00,135.06,135.32,134.97,135.09,23630.0,127.6511,127.8969,127.5661,127.6795,23630.0
2019-03-20 15:50:00,135.08,135.29,134.85,135.04,92354.0,127.6701,127.8685,127.4527,127.6322,92354.0
2019-03-21 09:30:00,134.3,135.29,134.0,135.22,23070.0,126.9328,127.8685,126.6493,127.8024,23070.0
2019-03-21 09:40:00,135.23,135.64,135.0,135.62,19589.0,127.8118,128.1993,127.5944,128.1804,19589.0
2019-03-21 09:50:00,135.67,136.02,135.45,135.49,13968.0,128.2277,128.5585,128.0198,128.0576,13968.0
2019-03-21 10:00:00,135.43,135.92,135.36,135.87,7735.0,128.0009,128.464,127.9347,128.4167,7735.0
2019-03-21 10:10:00,135.79,135.86,135.52,135.52,7395.0,128.3411,128.4073,128.0859,128.0859,7395.0
2019-03-21 10:20:00,135.52,135.78,135.4,135.68,7202.0,128.0859,128.3317,127.9725,128.2371,7202.0
2019-03-21 10:30:00,135.7,135.78,135.45,135.69,8000.0,128.256,128.3317,128.0198,128.2466,8000.0
2019-03-21 10:40:00,135.68,135.97,135.67,135.81,6748.0,128.2371,128.5112,128.2277,128.36,6748.0
2019-03-21 10:50:00,135.89,136.12,135.86,136.12,5550.0,128.4356,128.653,128.4073,128.653,5550.0
2019-03-21 11:00:00,136.14,136.41,135.95,136.03,18288.0,128.6719,128.9271,128.4923,128.5679,18288.0
2019-03-21 11:10:00,136.03,136.06,135.82,136.02,9207.0,128.5679,128.5963,128.3695,128.5585,9207.0
2019-03-21 11:20:00,136.06,136.19,135.94,136.05,13915.0,128.5963,128.7192,128.4829,128.5868,13915.0
2019-03-21 11:30:00,136.13,136.65,136.05,136.47,24929.0,128.6625,129.1539,128.5868,128.9838,24929.0
2019-03-21 11:40:00,136.46,136.74,136.44,136.51,12537.0,128.9744,129.239,128.9554,129.0216,12537.0
2019-03-21 11:50:00,136.52,136.71,136.45,136.63,8301.0,129.0311,129.2106,128.9649,129.135,8301.0
2019-03-21 12:00:00,136.64,136.66,136.39,136.51,4810.0,129.1445,129.1634,128.9082,129.0216,4810.0
2019-03-21 12:10:00,136.5,136.6,136.43,136.48,5490.0,129.0122,129.1067,128.946,128.9933,5490.0
2019-03-21 12:20:00,136.42,136.56,136.41,136.41,9100.0,128.9365,129.0689,128.9271,128.9271,9100.0
2019-03-21 12:30:00,136.43,136.48,136.33,136.37,17517.0,128.946,128.9933,128.8515,128.8893,17517.0
2019-03-21 12:40:00,136.35,136.43,136.26,136.35,5786.0,128.8704,128.946,128.7853,128.8704,5786.0
2019-03-21 12:50:00,136.36,136.43,136.24,136.36,8048.0,128.8798,128.946,128.7664,128.8798,8048.0
2019-03-21 13:00:00,136.4,136.74,136.38,136.58,5926.0,128.9176,129.239,128.8987,129.0878,5926.0
2019-03-21 13:10:00,136.61,136.67,136.53,136.57,6602.0,129.1161,129.1728,129.0405,129.0783,6602.0
2019-03-21 13:20:00,136.52,136.63,136.46,136.61,6015.0,129.0311,129.135,128.9744,129.1161,6015.0
2019-03-21 13:30:00,136.62,136.66,136.42,136.45,3636.0,129.1256,129.1634,128.9365,128.9649,3636.0
2019-03-21 13:40:00,136.47,136.59,136.39,136.59,4145.0,128.9838,129.0972,128.9082,129.0972,4145.0
2019-03-21 13:50:00,136.61,136.77,136.53,136.7,5303.0,129.1161,129.2673,129.0405,129.2012,5303.0
2019-03-21 14:00:00,136.75,136.85,136.69,136.72,4655.0,129.2484,129.343,129.1917,129.2201,4655.0
2019-03-21 14:10:00,136.72,136.77,136.55,136.56,11900.0,129.2201,129.2673,129.0594,129.0689,11900.0
2019-03-21 14:20:00,136.55,136.64,136.49,136.54,5319.0,129.0594,129.1445,129.0027,129.05,5319.0
2019-03-21 14:30:00,136.54,136.74,136.53,136.7,14877.0,129.05,129.239,129.0405,129.2012,14877.0
2019-03-21 14:40:00,136.72,136.76,136.68,136.72,11601.0,129.2201,129.2579,129.1823,129.2201,11601.0
2019-03-21 14:50:00,136.72,136.75,136.64,136.64,6339.0,129.2201,129.2484,129.1445,129.1445,6339.0
2019-03-21 15:00:00,136.63,136.9,136.59,136.8,7901.0,129.135,129.3902,129.0972,129.2957,7901.0
2019-03-21 15:10:00,136.82,136.82,136.47,136.59,9089.0,129.3146,129.3146,128.9838,129.0972,9089.0
2019-03-21 15:20:00,136.62,136.69,136.52,136.59,8473.0,129.1256,129.1917,129.0311,129.0972,8473.0
2019-03-21 15:30:00,136.6,136.94,136.58,136.86,20404.0,129.1067,129.428,129.0878,129.3524,20404.0
2019-03-21 15:40:00,136.8,137.06,136.8,136.82,28249.0,129.2957,129.5414,129.2957,129.3146,28249.0
2019-03-21 15:50:00,136.82,137.0,136.74,136.95,72444.0,129.3146,129.4847,129.239,129.4375,72444.0
2019-03-22 09:30:00,136.0,136.75,135.91,136.4,36701.0,128.5396,129.2484,128.4545,128.9176,36701.0
2019-03-22 09:40:00,136.49,136.7,135.88,135.97,12923.0,129.0027,129.2012,128.4262,128.5112,12923.0
2019-03-22 09:50:00,135.9,135.98,135.52,135.75,26323.0,128.4451,128.5207,128.0859,128.3033,26323.0
2019-03-22 10:00:00,135.81,136.07,135.69,136.06,18821.0,128.36,128.6057,128.2466,128.5963,18821.0
2019-03-22 10:10:00,136.03,136.4,135.94,136.4,12218.0,128.5679,128.9176,128.4829,128.9176,12218.0
2019-03-22 10:20:00,136.45,136.57,135.97,135.97,6800.0,128.9649,129.0783,128.5112,128.5112,6800.0
2019-03-22 10:30:00,136.01,136.17,135.97,136.0,10933.0,128.549,128.7003,128.5112,128.5396,10933.0
2019-03-22 10:40:00,136.0,136.23,135.93,136.05,9702.0,128.5396,128.757,128.4734,128.5868,9702.0
2019-03-22 10:50:00,136.02,136.33,135.99,136.31,64623.0,128.5585,128.8515,128.5301,128.8326,64623.0
2019-03-22 11:00:00,136.31,136.42,135.93,136.0,33970.0,128.8326,128.9365,128.4734,128.5396,33970.0
2019-03-22 11:10:00,135.98,136.3,135.86,136.22,15547.0,128.5207,128.8231,128.4073,128.7475,15547.0
2019-03-22 11:20:00,136.14,136.14,135.87,135.91,21031.0,128.6719,128.6719,128.4167,128.4545,21031.0
2019-03-22 11:30:00,135.88,136.06,135.76,135.77,25398.0,128.4262,128.5963,128.3128,128.3222,25398.0
2019-03-22 11:40:00,135.78,135.82,135.49,135.6,20831.0,128.3317,128.3695,128.0576,128.1615,20831.0
2019-03-22 11:50:00,135.62,135.62,135.15,135.15,12950.0,128.1804,128.1804,127.7362,127.7362,12950.0
2019-03-22 12:00:00,135.16,135.52,135.16,135.51,14417.0,127.7457,128.0859,127.7457,128.0765,14417.0
2019-03-22 12:10:00,135.47,135.65,135.38,135.58,19237.0,128.0387,128.2088,127.9536,128.1426,19237.0
2019-03-22 12:20:00,135.56,135.81,135.54,135.61,20814.0,128.1237,128.36,128.1048,128.171,20814.0
2019-03-22 12:30:00,135.59,135.74,135.52,135.62,12417.0,128.1521,128.2938,128.0859,128.1804,12417.0
2019-03-22 12:40:00,135.58,135.72,135.41,135.54,17250.0,128.1426,128.2749,127.9819,128.1048,17250.0
2019-03-22 12:50:00,135.52,135.93,135.52,135.84,11045.0,128.0859,128.4734,128.0859,128.3884,11045.0
2019-03-22 13:00:00,135.82,136.01,135.81,135.89,19868.0,128.3695,128.549,128.36,128.4356,19868.0
2019-03-22 13:10:00,135.87,135.88,135.6,135.6,14631.0,128.4167,128.4262,128.1615,128.1615,14631.0
2019-03-22 13:20:00,135.61,135.61,135.4,135.56,78837.0,128.171,128.171,127.9725,128.1237,78837.0
2019-03-22 13:30:00,135.56,135.73,135.45,135.5,17958.0,128.1237,128.2844,128.0198,128.067,17958.0
2019-03-22 13:40:00,135.52,135.57,135.41,135.46,42503.0,128.0859,128.1332,127.9819,128.0292,42503.0
2019-03-22 13:50:00,135.46,135.47,135.07,135.14,13814.0,128.0292,128.0387,127.6606,127.7268,13814.0
2019-03-22 14:00:00,135.1,135.27,135.05,135.26,19238.0,127.689,127.8496,127.6417,127.8402,19238.0
2019-03-22 14:10:00,135.24,135.57,135.2,135.37,21264.0,127.8213,128.1332,127.7835,127.9441,21264.0
2019-03-22 14:20:00,135.39,135.56,135.38,135.5,16731.0,127.963,128.1237,127.9536,128.067,16731.0
2019-03-22 14:30:00,135.5,135.54,135.28,135.51,19952.0,128.067,128.1048,127.8591,128.0765,19952.0
2019-03-22 14:40:00,135.51,135.56,135.43,135.49,29093.0,128.0765,128.1237,128.0009,128.0576,29093.0
2019-03-22 14:50:00,135.5,135.59,135.43,135.49,74562.0,128.067,128.1521,128.0009,128.0576,74562.0
2019-03-22 15:00:00,135.51,135.61,135.2,135.22,36092.0,128.0765,128.171,127.7835,127.8024,36092.0
2019-03-22 15:10:00,135.25,135.25,134.92,134.99,73837.0,127.8307,127.8307,127.5188,127.585,73837.0
2019-03-22 15:20:00,135.0,135.11,134.74,134.78,54143.0,127.5944,127.6984,127.3487,127.3865,54143.0
2019-03-22 15:30:00,134.76,134.85,134.58,134.7,39973.0,127.3676,127.4527,127.1975,127.3109,39973.0
2019-03-22 15:40:00,134.71,135.01,134.61,134.94,51250.0,127.3203,127.6039,127.2258,127.5377,51250.0
2019-03-22 15:50:00,134.94,134.94,134.43,134.45,102375.0,127.5377,127.5377,127.0557,127.0746,102375.0
2019-03-25 09:30:00,133.75,133.78,131.57,133.59,51036.0,126.413,126.4414,124.3526,126.2618,51036.0
2019-03-25 09:40:00,133.62,133.62,132.65,132.82,10687.0,126.2901,126.2901,125.3734,125.534,10687.0
2019-03-25 09:50:00,132.82,132.98,132.61,132.62,18915.0,125.534,125.6852,125.3355,125.345,18915.0
2019-03-25 10:00:00,132.63,132.85,132.41,132.45,15914.0,125.3544,125.5624,125.1465,125.1843,15914.0
2019-03-25 10:10:00,132.38,132.39,131.69,132.12,19504.0,125.1182,125.1276,124.466,124.8724,19504.0
2019-03-25 10:20:00,132.07,132.64,132.02,132.53,11559.0,124.8252,125.3639,124.7779,125.2599,11559.0
2019-03-25 10:30:00,132.53,132.64,132.12,132.21,13089.0,125.2599,125.3639,124.8724,124.9575,13089.0
2019-03-25 10:40:00,132.1,132.39,131.91,132.08,20463.0,124.8535,125.1276,124.6739,124.8346,20463.0
2019-03-25 10:50:00,132.14,132.75,132.14,132.71,22623.0,124.8913,125.4679,124.8913,125.4301,22623.0
2019-03-25 11:00:00,132.68,132.8,132.53,132.6,19748.0,125.4017,125.5151,125.2599,125.3261,19748.0
2019-03-25 11:10:00,132.62,132.89,132.42,132.72,22057.0,125.345,125.6002,125.156,125.4395,22057.0
2019-03-25 11:20:00,132.75,133.01,132.67,133.0,28914.0,125.4679,125.7136,125.3923,125.7042,28914.0
2019-03-25 11:30:00,132.97,132.97,132.57,132.7,15102.0,125.6758,125.6758,125.2977,125.4206,15102.0
2019-03-25 11:40:00,132.68,132.68,132.27,132.28,15389.0,125.4017,125.4017,125.0142,125.0236,15389.0
2019-03-25 11:50:00,132.29,132.64,132.25,132.39,14279.0,125.0331,125.3639,124.9953,125.1276,14279.0
2019-03-25 12:00:00,132.37,132.67,132.28,132.67,11722.0,125.1087,125.3923,125.0236,125.3923,11722.0
2019-03-25 12:10:00,132.65,132.74,132.54,132.67,8551.0,125.3734,125.4584,125.2694,125.3923,8551.0
2019-03-25 12:20:00,132.71,132.76,132.58,132.63,8043.0,125.4301,125.4773,125.3072,125.3544,8043.0
2019-03-25 12:30:00,132.59,132.61,132.14,132.17,16479.0,125.3166,125.3355,124.8913,124.9197,16479.0
2019-03-25 12:40:00,132.16,132.17,132.02,132.13,8718.0,124.9102,124.9197,124.7779,124.8819,8718.0
2019-03-25 12:50:00,132.16,132.52,132.14,132.47,9600.0,124.9102,125.2505,124.8913,125.2032,9600.0
2019-03-25 13:00:00,132.5,132.54,132.36,132.5,7686.0,125.2316,125.2694,125.0993,125.2316,7686.0
2019-03-25 13:10:00,132.46,132.78,132.46,132.58,7102.0,125.1938,125.4962,125.1938,125.3072,7102.0
2019-03-25 13:20:00,132.57,132.69,132.44,132.56,16911.0,125.2977,125.4112,125.1749,125.2883,16911.0
2019-03-25 13:30:00,132.55,132.68,132.46,132.55,8937.0,125.2788,125.4017,125.1938,125.2788,8937.0
2019-03-25 13:40:00,132.54,132.58,132.27,132.27,14928.0,125.2694,125.3072,125.0142,125.0142,14928.0
2019-03-25 13:50:00,132.28,132.28,132.0,132.03,27728.0,125.0236,125.0236,124.759,124.7874,27728.0
2019-03-25 14:00:00,132.02,132.28,131.99,132.06,12259.0,124.7779,125.0236,124.7496,124.8157,12259.0
2019-03-25 14:10:00,132.06,132.2,131.99,132.02,20090.0,124.8157,124.948,124.7496,124.7779,20090.0
2019-03-25 14:20:00,132.05,132.05,131.87,132.05,14222.0,124.8063,124.8063,124.6361,124.8063,14222.0
2019-03-25 14:30:00,132.09,132.26,132.09,132.26,13956.0,124.8441,125.0047,124.8441,125.0047,13956.0
2019-03-25 14:40:00,132.24,132.6,132.24,132.47,14060.0,124.9858,125.3261,124.9858,125.2032,14060.0
2019-03-25 14:50:00,132.46,132.67,132.34,132.67,13254.0,125.1938,125.3923,125.0804,125.3923,13254.0
2019-03-25 15:00:00,132.63,132.73,132.46,132.63,8994.0,125.3544,125.449,125.1938,125.3544,8994.0
2019-03-25 15:10:00,132.63,132.97,132.63,132.79,13753.0,125.3544,125.6758,125.3544,125.5057,13753.0
2019-03-25 15:20:00,132.79,133.09,132.77,132.98,17995.0,125.5057,125.7892,125.4868,125.6852,17995.0
2019-03-25 15:30:00,132.97,133.01,132.74,132.75,23257.0,125.6758,125.7136,125.4584,125.4679,23257.0
2019-03-25 15:40:00,132.72,132.86,132.59,132.59,40723.0,125.4395,125.5718,125.3166,125.3166,40723.0
2019-03-25 15:50:00,132.59,132.73,132.43,132.68,90581.0,125.3166,125.449,125.1654,125.4017,90581.0
2019-03-26 09:30:00,133.17,133.37,132.39,132.86,59431.0,125.8648,126.0539,125.1276,125.5718,59431.0
2019-03-26 09:40:00,132.81,133.08,132.02,132.09,32744.0,125.5246,125.7798,124.7779,124.8441,32744.0
2019-03-26 09:50:00,132.06,132.53,131.7,132.19,74330.0,124.8157,125.2599,124.4755,124.9386,74330.0
2019-03-26 10:00:00,132.26,132.31,131.93,132.18,50802.0,125.0047,125.052,124.6928,124.9291,50802.0
2019-03-26 10:10:00,132.15,132.5,132.0,132.32,17831.0,124.9008,125.2316,124.759,125.0615,17831.0
2019-03-26 10:20:00,132.22,132.4,132.14,132.28,16800.0,124.9669,125.1371,124.8913,125.0236,16800.0
2019-03-26 10:30:00,132.3,132.32,131.46,131.68,60304.0,125.0426,125.0615,124.2486,124.4566,60304.0
2019-03-26 10:40:00,131.68,131.93,131.57,131.89,17343.0,124.4566,124.6928,124.3526,124.655,17343.0
2019-03-26 10:50:00,131.92,132.15,131.89,131.96,15431.0,124.6834,124.9008,124.655,124.7212,15431.0
2019-03-26 11:00:00,131.92,131.99,131.73,131.73,19565.0,124.6834,124.7496,124.5038,124.5038,19565.0
2019-03-26 11:10:00,131.69,131.86,131.56,131.58,15142.0,124.466,124.6267,124.3431,124.362,15142.0
2019-03-26 11:20:00,131.54,131.86,131.54,131.64,32687.0,124.3242,124.6267,124.3242,124.4188,32687.0
2019-03-26 11:30:00,131.61,131.78,131.46,131.64,36875.0,124.3904,124.5511,124.2486,124.4188,36875.0
2019-03-26 11:40:00,131.7,131.78,131.42,131.47,29916.0,124.4755,124.5511,124.2108,124.2581,29916.0
2019-03-26 11:50:00,131.45,131.58,131.17,131.56,10697.0,124.2392,124.362,123.9745,124.3431,10697.0
2019-03-26 12:00:00,131.56,131.72,131.42,131.44,8543.0,124.3431,124.4944,124.2108,124.2297,8543.0
2019-03-26 12:10:00,131.44,131.53,131.36,131.44,8515.0,124.2297,124.3148,124.1541,124.2297,8515.0
2019-03-26 12:20:00,131.49,131.51,130.91,131.06,12371.0,124.277,124.2959,123.7288,123.8706,12371.0
2019-03-26 12:30:00,131.09,131.13,130.86,130.86,13755.0,123.8989,123.9367,123.6815,123.6815,13755.0
2019-03-26 12:40:00,130.85,130.91,130.37,130.38,13614.0,123.6721,123.7288,123.2184,123.2279,13614.0
2019-03-26 12:50:00,130.38,130.75,130.37,130.59,12213.0,123.2279,123.5776,123.2184,123.4264,12213.0
2019-03-26 13:00:00,130.62,130.8,130.57,130.62,93305.0,123.4547,123.6248,123.4075,123.4547,93305.0
2019-03-26 13:10:00,130.64,130.91,130.64,130.9,14780.0,123.4736,123.7288,123.4736,123.7194,14780.0
2019-03-26 13:20:00,130.91,130.91,130.6,130.61,8724.0,123.7288,123.7288,123.4358,123.4453,8724.0
2019-03-26 13:30:00,130.59,130.59,130.13,130.2,13350.0,123.4264,123.4264,122.9916,123.0577,13350.0
2019-03-26 13:40:00,130.22,130.4,130.22,130.35,12336.0,123.0767,123.2468,123.0767,123.1995,12336.0
2019-03-26 13:50:00,130.35,130.37,130.12,130.22,9130.0,123.1995,123.2184,122.9821,123.0767,9130.0
2019-03-26 14:00:00,130.26,130.35,130.1,130.35,43275.0,123.1145,123.1995,122.9632,123.1995,43275.0
2019-03-26 14:10:00,130.35,130.35,130.04,130.27,17763.0,123.1995,123.1995,122.9065,123.1239,17763.0
2019-03-26 14:20:00,130.27,130.33,130.14,130.15,25090.0,123.1239,123.1806,123.001,123.0105,25090.0
2019-03-26 14:30:00,130.14,130.17,129.89,129.97,38503.0,123.001,123.0294,122.7648,122.8404,38503.0
2019-03-26 14:40:00,129.98,130.03,129.89,129.89,19829.0,122.8498,122.8971,122.7648,122.7648,19829.0
2019-03-26 14:50:00,129.88,130.02,129.68,130.02,29212.0,122.7553,122.8876,122.5663,122.8876,29212.0
2019-03-26 15:00:00,130.01,130.15,129.97,129.98,26546.0,122.8782,123.0105,122.8404,122.8498,26546.0
2019-03-26 15:10:00,130.0,130.0,129.79,129.8,20373.0,122.8687,122.8687,122.6702,122.6797,20373.0
2019-03-26 15:20:00,129.84,129.84,129.58,129.58,23824.0,122.7175,122.7175,122.4718,122.4718,23824.0
2019-03-26 15:30:00,129.57,129.73,129.52,129.61,52417.0,122.4623,122.6135,122.4151,122.5001,52417.0
2019-03-26 15:40:00,129.6,129.83,129.59,129.68,72552.0,122.4907,122.708,122.4812,122.5663,72552.0
2019-03-26 15:50:00,129.71,129.95,129.68,129.75,201542.0,122.5946,122.8215,122.5663,122.6324,201542.0
2019-03-27 09:30:00,129.26,130.4,129.26,129.64,50733.0,122.1693,123.2468,122.1693,122.5285,50733.0
2019-03-27 09:40:00,129.69,130.04,129.08,129.3,36214.0,122.5757,122.9065,121.9992,122.2071,36214.0
2019-03-27 09:50:00,129.3,129.55,128.87,128.96,22953.0,122.2071,122.4434,121.8007,121.8858,22953.0
2019-03-27 10:00:00,128.97,129.1,128.61,128.66,20259.0,121.8952,122.0181,121.555,121.6022,20259.0
2019-03-27 10:10:00,128.7,129.3,128.59,129.26,82539.0,121.64,122.2071,121.5361,122.1693,82539.0
2019-03-27 10:20:00,129.18,129.42,129.07,129.3,17833.0,122.0937,122.3205,121.9897,122.2071,17833.0
2019-03-27 10:30:00,129.36,129.41,129.19,129.24,12374.0,122.2638,122.3111,122.1032,122.1504,12374.0
2019-03-27 10:40:00,129.2,129.22,128.57,128.73,18236.0,122.1126,122.1315,121.5172,121.6684,18236.0
2019-03-27 10:50:00,128.73,128.82,128.43,128.63,11100.0,121.6684,121.7535,121.3848,121.5739,11100.0
2019-03-27 11:00:00,128.7,128.82,128.52,128.78,17009.0,121.64,121.7535,121.4699,121.7156,17009.0
2019-03-27 11:10:00,128.78,128.88,128.29,128.35,76326.0,121.7156,121.8102,121.2525,121.3092,76326.0
2019-03-27 11:20:00,128.34,128.53,128.19,128.27,49428.0,121.2998,121.4794,121.158,121.2336,49428.0
2019-03-27 11:30:00,128.24,128.41,128.02,128.18,31475.0,121.2053,121.3659,120.9973,121.1486,31475.0
2019-03-27 11:40:00,128.17,128.22,127.78,127.99,34163.0,121.1391,121.1864,120.7705,120.969,34163.0
2019-03-27 11:50:00,128.0,128.16,127.81,128.04,9281.0,120.9784,121.1297,120.7989,121.0162,9281.0
2019-03-27 12:00:00,128.01,128.42,127.88,128.19,23570.0,120.9879,121.3754,120.865,121.158,23570.0
2019-03-27 12:10:00,128.18,128.36,128.08,128.15,19909.0,121.1486,121.3187,121.054,121.1202,19909.0
2019-03-27 12:20:00,128.21,128.38,128.03,128.07,21678.0,121.1769,121.3376,121.0068,121.0446,21678.0
2019-03-27 12:30:00,128.05,128.3,128.0,128.15,12019.0,121.0257,121.262,120.9784,121.1202,12019.0
2019-03-27 12:40:00,128.12,128.31,128.08,128.13,9684.0,121.0918,121.2714,121.054,121.1013,9684.0
2019-03-27 12:50:00,128.17,128.29,128.04,128.07,5941.0,121.1391,121.2525,121.0162,121.0446,5941.0
2019-03-27 13:00:00,128.08,128.13,127.82,127.82,37759.0,121.054,121.1013,120.8083,120.8083,37759.0
2019-03-27 13:10:00,127.82,128.32,127.76,128.1,13780.0,120.8083,121.2809,120.7516,121.0729,13780.0
2019-03-27 13:20:00,128.09,128.3,128.06,128.12,9702.0,121.0635,121.262,121.0351,121.0918,9702.0
2019-03-27 13:30:00,128.15,128.23,128.04,128.23,5501.0,121.1202,121.1958,121.0162,121.1958,5501.0
2019-03-27 13:40:00,128.23,128.37,128.17,128.2,13101.0,121.1958,121.3281,121.1391,121.1675,13101.0
2019-03-27 13:50:00,128.21,128.28,127.92,128.04,15840.0,121.1769,121.2431,120.9028,121.0162,15840.0
2019-03-27 14:00:00,128.06,128.14,127.87,128.14,15146.0,121.0351,121.1108,120.8556,121.1108,15146.0
2019-03-27 14:10:00,128.14,128.25,127.89,127.97,20439.0,121.1108,121.2147,120.8745,120.9501,20439.0
2019-03-27 14:20:00,127.94,127.97,127.83,127.89,18252.0,120.9217,120.9501,120.8178,120.8745,18252.0
2019-03-27 14:30:00,127.91,128.12,127.89,127.89,15714.0,120.8934,121.0918,120.8745,120.8745,15714.0
2019-03-27 14:40:00,127.87,128.15,127.82,128.15,23304.0,120.8556,121.1202,120.8083,121.1202,23304.0
2019-03-27 14:50:00,128.15,128.35,128.15,128.34,13517.0,121.1202,121.3092,121.1202,121.2998,13517.0
2019-03-27 15:00:00,128.37,128.38,128.05,128.09,12356.0,121.3281,121.3376,121.0257,121.0635,12356.0
2019-03-27 15:10:00,128.11,128.42,128.09,128.39,14661.0,121.0824,121.3754,121.0635,121.347,14661.0
2019-03-27 15:20:00,128.45,128.65,128.34,128.65,20739.0,121.4037,121.5928,121.2998,121.5928,20739.0
2019-03-27 15:30:00,128.67,129.04,128.67,128.9,39626.0,121.6117,121.9614,121.6117,121.8291,39626.0
2019-03-27 15:40:00,128.89,129.01,128.79,128.87,42640.0,121.8196,121.933,121.7251,121.8007,42640.0
2019-03-27 15:50:00,128.87,128.9,128.5,128.66,105868.0,121.8007,121.8291,121.451,121.6022,105868.0
2019-03-28 09:30:00,129.33,129.35,128.66,129.23,29924.0,122.2355,122.2544,121.6022,122.141,29924.0
2019-03-28 09:40:00,129.25,129.31,128.59,128.73,24010.0,122.1599,122.2166,121.5361,121.6684,24010.0
2019-03-28 09:50:00,128.72,128.83,128.24,128.73,20298.0,121.6589,121.7629,121.2053,121.6684,20298.0
2019-03-28 10:00:00,128.72,128.99,128.68,128.83,28216.0,121.6589,121.9141,121.6211,121.7629,28216.0
2019-03-28 10:10:00,128.86,129.24,128.74,129.11,16128.0,121.7913,122.1504,121.6778,122.0275,16128.0
2019-03-28 10:20:00,129.1,129.13,128.93,129.0,11496.0,122.0181,122.0464,121.8574,121.9236,11496.0
2019-03-28 10:30:00,129.03,129.2,128.87,128.87,6900.0,121.9519,122.1126,121.8007,121.8007,6900.0
2019-03-28 10:40:00,128.83,128.92,128.64,128.66,14654.0,121.7629,121.848,121.5833,121.6022,14654.0
2019-03-28 10:50:00,128.64,128.64,128.31,128.35,20177.0,121.5833,121.5833,121.2714,121.3092,20177.0
2019-03-28 11:00:00,128.38,128.46,128.1,128.3,17820.0,121.3376,121.4132,121.0729,121.262,17820.0
2019-03-28 11:10:00,128.33,128.45,128.1,128.11,9038.0,121.2903,121.4037,121.0729,121.0824,9038.0
2019-03-28 11:20:00,128.04,128.18,127.85,127.85,11217.0,121.0162,121.1486,120.8367,120.8367,11217.0
2019-03-28 11:30:00,127.85,128.13,127.82,128.1,14469.0,120.8367,121.1013,120.8083,121.0729,14469.0
2019-03-28 11:40:00,128.08,128.25,127.87,128.21,11100.0,121.054,121.2147,120.8556,121.1769,11100.0
2019-03-28 11:50:00,128.18,128.22,128.0,128.17,16459.0,121.1486,121.1864,120.9784,121.1391,16459.0
2019-03-28 12:00:00,128.11,128.19,128.0,128.03,15253.0,121.0824,121.158,120.9784,121.0068,15253.0
2019-03-28 12:10:00,128.03,128.07,127.8,127.99,46269.0,121.0068,121.0446,120.7894,120.969,46269.0
2019-03-28 12:20:00,128.01,128.22,128.0,128.07,11366.0,120.9879,121.1864,120.9784,121.0446,11366.0
2019-03-28 12:30:00,128.08,128.21,128.0,128.18,8889.0,121.054,121.1769,120.9784,121.1486,8889.0
2019-03-28 12:40:00,128.17,128.27,128.03,128.11,6815.0,121.1391,121.2336,121.0068,121.0824,6815.0
2019-03-28 12:50:00,128.12,128.23,128.1,128.14,7385.0,121.0918,121.1958,121.0729,121.1108,7385.0
2019-03-28 13:00:00,128.11,128.45,128.11,128.38,9532.0,121.0824,121.4037,121.0824,121.3376,9532.0
2019-03-28 13:10:00,128.37,128.46,128.37,128.44,8489.0,121.3281,121.4132,121.3281,121.3943,8489.0
2019-03-28 13:20:00,128.45,128.54,128.39,128.51,13551.0,121.4037,121.4888,121.347,121.4605,13551.0
2019-03-28 13:30:00,128.51,128.59,128.48,128.48,8200.0,121.4605,121.5361,121.4321,121.4321,8200.0
2019-03-28 13:40:00,128.49,128.5,128.36,128.41,8498.0,121.4416,121.451,121.3187,121.3659,8498.0
2019-03-28 13:50:00,128.41,128.47,128.34,128.37,8100.0,121.3659,121.4227,121.2998,121.3281,8100.0
2019-03-28 14:00:00,128.37,128.45,128.29,128.33,9762.0,121.3281,121.4037,121.2525,121.2903,9762.0
2019-03-28 14:10:00,128.33,128.42,128.29,128.31,13257.0,121.2903,121.3754,121.2525,121.2714,13257.0
2019-03-28 14:20:00,128.29,128.35,128.2,128.33,13398.0,121.2525,121.3092,121.1675,121.2903,13398.0
2019-03-28 14:30:00,128.32,128.45,128.3,128.4,12126.0,121.2809,121.4037,121.262,121.3565,12126.0
2019-03-28 14:40:00,128.41,128.57,128.4,128.43,12439.0,121.3659,121.5172,121.3565,121.3848,12439.0
2019-03-28 14:50:00,128.44,128.45,128.28,128.4,45590.0,121.3943,121.4037,121.2431,121.3565,45590.0
2019-03-28 15:00:00,128.39,128.51,128.32,128.34,62079.0,121.347,121.4605,121.2809,121.2998,62079.0
2019-03-28 15:10:00,128.34,128.49,128.33,128.42,21646.0,121.2998,121.4416,121.2903,121.3754,21646.0
2019-03-28 15:20:00,128.43,128.5,128.32,128.34,15588.0,121.3848,121.451,121.2809,121.2998,15588.0
2019-03-28 15:30:00,128.33,128.48,128.27,128.43,17316.0,121.2903,121.4321,121.2336,121.3848,17316.0
2019-03-28 15:40:00,128.43,128.59,128.43,128.58,25547.0,121.3848,121.5361,121.3848,121.5266,25547.0
2019-03-28 15:50:00,128.58,128.77,128.53,128.67,67046.0,121.5266,121.7062,121.4794,121.6117,67046.0
2019-03-29 09:30:00,129.37,129.48,128.68,128.99,23367.0,122.2733,122.3772,121.6211,121.9141,23367.0
2019-03-29 09:40:00,129.0,129.01,128.4,128.54,8545.0,121.9236,121.933,121.3565,121.4888,8545.0
2019-03-29 09:50:00,128.56,129.47,128.56,129.38,26953.0,121.5077,122.3678,121.5077,122.2827,26953.0
2019-03-29 10:00:00,129.39,129.4,129.09,129.28,8550.0,122.2922,122.3016,122.0086,122.1882,8550.0
2019-03-29 10:10:00,129.24,129.47,129.17,129.21,13590.0,122.1504,122.3678,122.0843,122.1221,13590.0
2019-03-29 10:20:00,129.23,129.51,129.03,129.5,24522.0,122.141,122.4056,121.9519,122.3961,24522.0
2019-03-29 10:30:00,129.51,129.73,129.24,129.7,33877.0,122.4056,122.6135,122.1504,122.5852,33877.0
2019-03-29 10:40:00,129.66,129.81,129.57,129.69,14765.0,122.5474,122.6891,122.4623,122.5757,14765.0
2019-03-29 10:50:00,129.75,129.81,129.64,129.67,9230.0,122.6324,122.6891,122.5285,122.5568,9230.0
2019-03-29 11:00:00,129.69,129.93,129.69,129.72,17075.0,122.5757,122.8026,122.5757,122.6041,17075.0
2019-03-29 11:10:00,129.73,129.73,129.53,129.66,6909.0,122.6135,122.6135,122.4245,122.5474,6909.0
2019-03-29 11:20:00,129.68,129.76,129.52,129.73,15288.0,122.5663,122.6419,122.4151,122.6135,15288.0
2019-03-29 11:30:00,129.77,129.96,129.74,129.88,9785.0,122.6513,122.8309,122.623,122.7553,9785.0
2019-03-29 11:40:00,129.91,129.94,129.79,129.85,15357.0,122.7837,122.812,122.6702,122.7269,15357.0
2019-03-29 11:50:00,129.86,129.91,129.6,129.67,6939.0,122.7364,122.7837,122.4907,122.5568,6939.0
2019-03-29 12:00:00,129.64,129.71,129.56,129.69,15012.0,122.5285,122.5946,122.4529,122.5757,15012.0
2019-03-29 12:10:00,129.66,129.8,129.62,129.64,9307.0,122.5474,122.6797,122.5096,122.5285,9307.0
2019-03-29 12:20:00,129.69,129.98,129.69,129.97,6403.0,122.5757,122.8498,122.5757,122.8404,6403.0
2019-03-29 12:30:00,129.94,130.07,129.92,130.03,7912.0,122.812,122.9349,122.7931,122.8971,7912.0
2019-03-29 12:40:00,130.04,130.16,129.95,130.11,9460.0,122.9065,123.0199,122.8215,122.9727,9460.0
2019-03-29 12:50:00,130.09,130.09,130.0,130.04,11000.0,122.9538,122.9538,122.8687,122.9065,11000.0
2019-03-29 13:00:00,130.04,130.34,130.04,130.34,8284.0,122.9065,123.1901,122.9065,123.1901,8284.0
2019-03-29 13:10:00,130.35,130.5,130.32,130.37,11476.0,123.1995,123.3413,123.1712,123.2184,11476.0
2019-03-29 13:20:00,130.33,130.53,130.29,130.53,10318.0,123.1806,123.3696,123.1428,123.3696,10318.0
2019-03-29 13:30:00,130.51,130.53,130.45,130.53,14698.0,123.3507,123.3696,123.294,123.3696,14698.0
2019-03-29 13:40:00,130.52,130.55,130.36,130.48,9297.0,123.3602,123.3885,123.209,123.3224,9297.0
2019-03-29 13:50:00,130.49,130.56,130.45,130.5,5704.0,123.3318,123.398,123.294,123.3413,5704.0
2019-03-29 14:00:00,130.52,130.61,130.5,130.5,7716.0,123.3602,123.4453,123.3413,123.3413,7716.0
2019-03-29 14:10:00,130.5,130.64,130.5,130.57,16581.0,123.3413,123.4736,123.3413,123.4075,16581.0
2019-03-29 14:20:00,130.6,130.62,130.5,130.55,7800.0,123.4358,123.4547,123.3413,123.3885,7800.0
2019-03-29 14:30:00,130.54,130.61,130.47,130.53,15940.0,123.3791,123.4453,123.3129,123.3696,15940.0
2019-03-29 14:40:00,130.54,130.55,130.36,130.48,10140.0,123.3791,123.3885,123.209,123.3224,10140.0
2019-03-29 14:50:00,130.45,130.72,130.45,130.59,20593.0,123.294,123.5492,123.294,123.4264,20593.0
2019-03-29 15:00:00,130.6,130.77,130.52,130.52,17261.0,123.4358,123.5965,123.3602,123.3602,17261.0
2019-03-29 15:10:00,130.54,130.58,130.2,130.21,22841.0,123.3791,123.4169,123.0577,123.0672,22841.0
2019-03-29 15:20:00,130.2,130.36,130.13,130.36,12986.0,123.0577,123.209,122.9916,123.209,12986.0
2019-03-29 15:30:00,130.38,130.46,130.27,130.45,23085.0,123.2279,123.3035,123.1239,123.294,23085.0
2019-03-29 15:40:00,130.46,130.69,130.38,130.54,65703.0,123.3035,123.5209,123.2279,123.3791,65703.0
2019-03-29 15:50:00,130.54,130.56,130.25,130.38,120689.0,123.3791,123.398,123.105,123.2279,120689.0
2019-04-01 09:30:00,131.64,131.64,130.85,131.15,32949.0,124.4188,124.4188,123.6721,123.9556,32949.0
2019-04-01 09:40:00,131.13,131.43,131.04,131.41,17501.0,123.9367,124.2203,123.8517,124.2014,17501.0
2019-04-01 09:50:00,131.38,131.64,131.26,131.53,26885.0,124.173,124.4188,124.0596,124.3148,26885.0
2019-04-01 10:00:00,131.58,132.13,131.58,131.8,17902.0,124.362,124.8819,124.362,124.57,17902.0
2019-04-01 10:10:00,131.83,131.93,131.72,131.92,6013.0,124.5983,124.6928,124.4944,124.6834,6013.0
2019-04-01 10:20:00,131.94,131.97,131.63,131.65,13500.0,124.7023,124.7307,124.4093,124.4282,13500.0
2019-04-01 10:30:00,131.69,131.9,131.66,131.9,6507.0,124.466,124.6645,124.4377,124.6645,6507.0
2019-04-01 10:40:00,131.92,132.1,131.8,131.84,10675.0,124.6834,124.8535,124.57,124.6078,10675.0
2019-04-01 10:50:00,131.87,131.93,131.68,131.8,9380.0,124.6361,124.6928,124.4566,124.57,9380.0
2019-04-01 11:00:00,131.83,131.93,131.7,131.93,12122.0,124.5983,124.6928,124.4755,124.6928,12122.0
2019-04-01 11:10:00,131.94,132.01,131.89,131.89,5124.0,124.7023,124.7685,124.655,124.655,5124.0
2019-04-01 11:20:00,131.91,132.0,131.72,131.73,8375.0,124.6739,124.759,124.4944,124.5038,8375.0
2019-04-01 11:30:00,131.71,131.76,131.55,131.7,16254.0,124.4849,124.5322,124.3337,124.4755,16254.0
2019-04-01 11:40:00,131.63,131.73,131.57,131.72,11595.0,124.4093,124.5038,124.3526,124.4944,11595.0
2019-04-01 11:50:00,131.7,132.02,131.68,131.92,10143.0,124.4755,124.7779,124.4566,124.6834,10143.0
2019-04-01 12:00:00,131.91,131.94,131.75,131.75,11871.0,124.6739,124.7023,124.5227,124.5227,11871.0
2019-04-01 12:10:00,131.76,131.92,131.75,131.9,5671.0,124.5322,124.6834,124.5227,124.6645,5671.0
2019-04-01 12:20:00,131.87,131.87,131.74,131.78,5575.0,124.6361,124.6361,124.5133,124.5511,5575.0
2019-04-01 12:30:00,131.79,131.79,131.45,131.45,12652.0,124.5605,124.5605,124.2392,124.2392,12652.0
2019-04-01 12:40:00,131.45,131.47,131.33,131.35,8783.0,124.2392,124.2581,124.1258,124.1447,8783.0
2019-04-01 12:50:00,131.37,131.53,131.3,131.53,20662.0,124.1636,124.3148,124.0974,124.3148,20662.0
2019-04-01 13:00:00,131.57,131.67,131.5,131.67,8851.0,124.3526,124.4471,124.2864,124.4471,8851.0
2019-04-01 13:10:00,131.67,131.67,131.52,131.67,7925.0,124.4471,124.4471,124.3053,124.4471,7925.0
2019-04-01 13:20:00,131.66,131.7,131.58,131.7,10659.0,124.4377,124.4755,124.362,124.4755,10659.0
2019-04-01 13:30:00,131.71,131.71,131.57,131.61,10152.0,124.4849,124.4849,124.3526,124.3904,10152.0
2019-04-01 13:40:00,131.63,131.7,131.59,131.65,13285.0,124.4093,124.4755,124.3715,124.4282,13285.0
2019-04-01 13:50:00,131.66,131.85,131.66,131.72,10270.0,124.4377,124.6172,124.4377,124.4944,10270.0
2019-04-01 14:00:00,131.73,131.9,131.71,131.84,16829.0,124.5038,124.6645,124.4849,124.6078,16829.0
2019-04-01 14:10:00,131.87,131.88,131.7,131.73,19949.0,124.6361,124.6456,124.4755,124.5038,19949.0
2019-04-01 14:20:00,131.71,131.84,131.65,131.77,15049.0,124.4849,124.6078,124.4282,124.5416,15049.0
2019-04-01 14:30:00,131.75,131.88,131.75,131.87,8902.0,124.5227,124.6456,124.5227,124.6361,8902.0
2019-04-01 14:40:00,131.86,131.98,131.86,131.91,18205.0,124.6267,124.7401,124.6267,124.6739,18205.0
2019-04-01 14:50:00,131.89,132.05,131.88,131.98,14161.0,124.655,124.8063,124.6456,124.7401,14161.0
2019-04-01 15:00:00,131.98,132.0,131.91,131.95,17919.0,124.7401,124.759,124.6739,124.7118,17919.0
2019-04-01 15:10:00,131.95,132.04,131.89,132.04,20990.0,124.7118,124.7968,124.655,124.7968,20990.0
2019-04-01 15:20:00,132.04,132.06,131.99,132.04,16143.0,124.7968,124.8157,124.7496,124.7968,16143.0
2019-04-01 15:30:00,132.05,132.25,132.05,132.22,84987.0,124.8063,124.9953,124.8063,124.9669,84987.0
2019-04-01 15:40:00,132.22,132.22,131.91,131.94,91886.0,124.9669,124.9669,124.6739,124.7023,91886.0
2019-04-01 15:50:00,131.93,132.23,131.93,131.96,142347.0,124.6928,124.9764,124.6928,124.7212,142347.0
2019-04-02 09:30:00,131.83,131.95,131.08,131.08,31394.0,124.5983,124.7118,123.8895,123.8895,31394.0
2019-04-02 09:40:00,131.08,131.3,130.86,131.14,10951.0,123.8895,124.0974,123.6815,123.9462,10951.0
2019-04-02 09:50:00,131.11,131.46,130.86,131.46,11844.0,123.9178,124.2486,123.6815,124.2486,11844.0
2019-04-02 10:00:00,131.42,131.55,131.04,131.06,15511.0,124.2108,124.3337,123.8517,123.8706,15511.0
2019-04-02 10:10:00,131.1,131.34,130.95,131.05,8470.0,123.9084,124.1352,123.7666,123.8611,8470.0
2019-04-02 10:20:00,131.0,131.15,130.83,131.09,7465.0,123.8139,123.9556,123.6532,123.8989,7465.0
2019-04-02 10:30:00,131.08,131.09,130.5,130.5,9343.0,123.8895,123.8989,123.3413,123.3413,9343.0
2019-04-02 10:40:00,130.5,130.5,130.01,130.11,18197.0,123.3413,123.3413,122.8782,122.9727,18197.0
2019-04-02 10:50:00,130.13,130.23,129.87,129.89,25585.0,122.9916,123.0861,122.7459,122.7648,25585.0
2019-04-02 11:00:00,129.91,130.14,129.9,130.02,16744.0,122.7837,123.001,122.7742,122.8876,16744.0
2019-04-02 11:10:00,130.02,130.09,129.77,129.94,22291.0,122.8876,122.9538,122.6513,122.812,22291.0
2019-04-02 11:20:00,129.92,130.0,129.82,129.96,22799.0,122.7931,122.8687,122.6986,122.8309,22799.0
2019-04-02 11:30:00,129.93,129.93,129.67,129.67,14413.0,122.8026,122.8026,122.5568,122.5568,14413.0
2019-04-02 11:40:00,129.69,130.04,129.67,130.03,11085.0,122.5757,122.9065,122.5568,122.8971,11085.0
2019-04-02 11:50:00,130.03,130.27,129.95,130.27,16852.0,122.8971,123.1239,122.8215,123.1239,16852.0
2019-04-02 12:00:00,130.25,130.34,130.1,130.1,7440.0,123.105,123.1901,122.9632,122.9632,7440.0
2019-04-02 12:10:00,130.13,130.45,130.11,130.39,15948.0,122.9916,123.294,122.9727,123.2373,15948.0
2019-04-02 12:20:00,130.39,130.42,130.18,130.31,9341.0,123.2373,123.2657,123.0388,123.1617,9341.0
2019-04-02 12:30:00,130.31,130.41,130.2,130.2,10052.0,123.1617,123.2562,123.0577,123.0577,10052.0
2019-04-02 12:40:00,130.25,130.25,130.01,130.08,6995.0,123.105,123.105,122.8782,122.9443,6995.0
2019-04-02 12:50:00,130.12,130.15,129.98,130.03,6958.0,122.9821,123.0105,122.8498,122.8971,6958.0
2019-04-02 13:00:00,130.02,130.25,129.98,130.25,11976.0,122.8876,123.105,122.8498,123.105,11976.0
2019-04-02 13:10:00,130.21,130.26,130.13,130.26,15265.0,123.0672,123.1145,122.9916,123.1145,15265.0
2019-04-02 13:20:00,130.26,130.52,130.21,130.41,16469.0,123.1145,123.3602,123.0672,123.2562,16469.0
2019-04-02 13:30:00,130.39,130.44,130.3,130.43,5526.0,123.2373,123.2846,123.1523,123.2751,5526.0
2019-04-02 13:40:00,130.39,130.46,130.32,130.44,8025.0,123.2373,123.3035,123.1712,123.2846,8025.0
2019-04-02 13:50:00,130.44,130.64,130.44,130.64,9680.0,123.2846,123.4736,123.2846,123.4736,9680.0
2019-04-02 14:00:00,130.64,130.64,130.52,130.52,7949.0,123.4736,123.4736,123.3602,123.3602,7949.0
2019-04-02 14:10:00,130.52,130.73,130.52,130.72,15177.0,123.3602,123.5587,123.3602,123.5492,15177.0
2019-04-02 14:20:00,130.72,131.04,130.72,130.94,13381.0,123.5492,123.8517,123.5492,123.7572,13381.0
2019-04-02 14:30:00,130.94,130.97,130.82,130.84,7749.0,123.7572,123.7855,123.6437,123.6626,7749.0
2019-04-02 14:40:00,130.86,130.86,130.6,130.61,8359.0,123.6815,123.6815,123.4358,123.4453,8359.0
2019-04-02 14:50:00,130.6,130.68,130.53,130.61,10961.0,123.4358,123.5114,123.3696,123.4453,10961.0
2019-04-02 15:00:00,130.58,130.73,130.57,130.69,11570.0,123.4169,123.5587,123.4075,123.5209,11570.0
2019-04-02 15:10:00,130.67,130.82,130.66,130.77,13960.0,123.502,123.6437,123.4925,123.5965,13960.0
2019-04-02 15:20:00,130.75,130.84,130.74,130.77,17721.0,123.5776,123.6626,123.5681,123.5965,17721.0
2019-04-02 15:30:00,130.75,130.88,130.75,130.88,25011.0,123.5776,123.7004,123.5776,123.7004,25011.0
2019-04-02 15:40:00,130.88,130.89,130.69,130.69,32925.0,123.7004,123.7099,123.5209,123.5209,32925.0
2019-04-02 15:50:00,130.69,130.84,130.62,130.65,90960.0,123.5209,123.6626,123.4547,123.4831,90960.0
2019-04-03 09:30:00,131.49,131.76,131.03,131.27,25547.0,124.277,124.5322,123.8422,124.0691,25547.0
2019-04-03 09:40:00,131.27,132.06,131.18,131.81,10819.0,124.0691,124.8157,123.984,124.5794,10819.0
2019-04-03 09:50:00,131.82,132.15,131.71,131.82,9377.0,124.5889,124.9008,124.4849,124.5889,9377.0
2019-04-03 10:00:00,131.81,131.96,131.56,131.91,6272.0,124.5794,124.7212,124.3431,124.6739,6272.0
2019-04-03 10:10:00,131.88,131.99,131.8,131.99,4572.0,124.6456,124.7496,124.57,124.7496,4572.0
2019-04-03 10:20:00,131.98,132.0,131.6,131.62,8276.0,124.7401,124.759,124.381,124.3999,8276.0
2019-04-03 10:30:00,131.6,131.81,131.55,131.55,7355.0,124.381,124.5794,124.3337,124.3337,7355.0
2019-04-03 10:40:00,131.55,131.55,131.18,131.27,8915.0,124.3337,124.3337,123.984,124.0691,8915.0
2019-04-03 10:50:00,131.18,131.46,131.18,131.39,8599.0,123.984,124.2486,123.984,124.1825,8599.0
2019-04-03 11:00:00,131.46,131.66,131.33,131.34,11432.0,124.2486,124.4377,124.1258,124.1352,11432.0
2019-04-03 11:10:00,131.38,131.59,131.38,131.55,9788.0,124.173,124.3715,124.173,124.3337,9788.0
2019-04-03 11:20:00,131.56,131.66,131.41,131.66,3901.0,124.3431,124.4377,124.2014,124.4377,3901.0
2019-04-03 11:30:00,131.62,131.67,131.45,131.45,5005.0,124.3999,124.4471,124.2392,124.2392,5005.0
2019-04-03 11:40:00,131.44,131.65,131.41,131.52,6958.0,124.2297,124.4282,124.2014,124.3053,6958.0
2019-04-03 11:50:00,131.49,131.54,131.32,131.38,4993.0,124.277,124.3242,124.1163,124.173,4993.0
2019-04-03 12:00:00,131.33,131.39,131.27,131.29,3485.0,124.1258,124.1825,124.0691,124.088,3485.0
2019-04-03 12:10:00,131.28,131.38,131.22,131.25,6498.0,124.0785,124.173,124.0218,124.0502,6498.0
2019-04-03 12:20:00,131.25,131.33,131.22,131.22,7322.0,124.0502,124.1258,124.0218,124.0218,7322.0
2019-04-03 12:30:00,131.25,131.39,131.25,131.36,6739.0,124.0502,124.1825,124.0502,124.1541,6739.0
2019-04-03 12:40:00,131.32,131.36,131.26,131.34,9526.0,124.1163,124.1541,124.0596,124.1352,9526.0
2019-04-03 12:50:00,131.36,131.38,131.25,131.38,5939.0,124.1541,124.173,124.0502,124.173,5939.0
2019-04-03 13:00:00,131.36,131.55,131.36,131.55,3700.0,124.1541,124.3337,124.1541,124.3337,3700.0
2019-04-03 13:10:00,131.63,131.65,131.57,131.65,2654.0,124.4093,124.4282,124.3526,124.4282,2654.0
2019-04-03 13:20:00,131.59,131.77,131.59,131.66,3936.0,124.3715,124.5416,124.3715,124.4377,3936.0
2019-04-03 13:30:00,131.62,131.67,131.35,131.42,17559.0,124.3999,124.4471,124.1447,124.2108,17559.0
2019-04-03 13:40:00,131.44,131.45,131.29,131.37,3975.0,124.2297,124.2392,124.088,124.1636,3975.0
2019-04-03 13:50:00,131.37,131.37,131.24,131.27,4028.0,124.1636,124.1636,124.0407,124.0691,4028.0
2019-04-03 14:00:00,131.24,131.3,131.1,131.24,3987.0,124.0407,124.0974,123.9084,124.0407,3987.0
2019-04-03 14:10:00,131.26,131.26,131.11,131.18,3024.0,124.0596,124.0596,123.9178,123.984,3024.0
2019-04-03 14:20:00,131.21,131.44,131.21,131.44,4663.0,124.0123,124.2297,124.0123,124.2297,4663.0
2019-04-03 14:30:00,131.43,131.43,131.26,131.27,3275.0,124.2203,124.2203,124.0596,124.0691,3275.0
2019-04-03 14:40:00,131.2,131.28,131.15,131.22,3872.0,124.0029,124.0785,123.9556,124.0218,3872.0
2019-04-03 14:50:00,131.17,131.29,131.11,131.15,7371.0,123.9745,124.088,123.9178,123.9556,7371.0
2019-04-03 15:00:00,131.09,131.22,131.03,131.03,10095.0,123.8989,124.0218,123.8422,123.8422,10095.0
2019-04-03 15:10:00,131.03,131.1,130.92,131.02,14457.0,123.8422,123.9084,123.7383,123.8328,14457.0
2019-04-03 15:20:00,131.02,131.29,131.02,131.29,14871.0,123.8328,124.088,123.8328,124.088,14871.0
2019-04-03 15:30:00,131.27,131.29,131.16,131.23,21729.0,124.0691,124.088,123.9651,124.0312,21729.0
2019-04-03 15:40:00,131.23,131.47,131.23,131.42,31878.0,124.0312,124.2581,124.0312,124.2108,31878.0
2019-04-03 15:50:00,131.44,131.57,131.14,131.23,121101.0,124.2297,124.3526,123.9462,124.0312,121101.0
2019-04-04 09:30:00,131.51,131.51,131.03,131.28,21028.0,124.2959,124.2959,123.8422,124.0785,21028.0
2019-04-04 09:40:00,131.24,131.83,131.24,131.74,8560.0,124.0407,124.5983,124.0407,124.5133,8560.0
2019-04-04 09:50:00,131.75,131.98,131.59,131.88,9154.0,124.5227,124.7401,124.3715,124.6456,9154.0
2019-04-04 10:00:00,131.94,132.33,131.92,132.1,11465.0,124.7023,125.0709,124.6834,124.8535,11465.0
2019-04-04 10:10:00,132.04,132.3,131.99,132.1,7975.0,124.7968,125.0426,124.7496,124.8535,7975.0
2019-04-04 10:20:00,132.08,132.12,131.99,132.05,4790.0,124.8346,124.8724,124.7496,124.8063,4790.0
2019-04-04 10:30:00,132.01,132.08,131.85,132.02,10253.0,124.7685,124.8346,124.6172,124.7779,10253.0
2019-04-04 10:40:00,132.01,132.38,131.91,132.3,12534.0,124.7685,125.1182,124.6739,125.0426,12534.0
2019-04-04 10:50:00,132.27,132.58,132.22,132.52,8916.0,125.0142,125.3072,124.9669,125.2505,8916.0
2019-04-04 11:00:00,132.5,132.52,132.16,132.21,21180.0,125.2316,125.2505,124.9102,124.9575,21180.0
2019-04-04 11:10:00,132.2,132.27,132.01,132.02,28158.0,124.948,125.0142,124.7685,124.7779,28158.0
2019-04-04 11:20:00,132.03,132.09,131.77,132.03,12982.0,124.7874,124.8441,124.5416,124.7874,12982.0
2019-04-04 11:30:00,132.03,132.09,131.83,132.09,12100.0,124.7874,124.8441,124.5983,124.8441,12100.0
2019-04-04 11:40:00,132.02,132.1,131.96,131.98,8417.0,124.7779,124.8535,124.7212,124.7401,8417.0
2019-04-04 11:50:00,131.93,131.98,131.72,131.8,5520.0,124.6928,124.7401,124.4944,124.57,5520.0
2019-04-04 12:00:00,131.77,131.92,131.77,131.84,9001.0,124.5416,124.6834,124.5416,124.6078,9001.0
2019-04-04 12:10:00,131.83,131.97,131.58,131.65,6725.0,124.5983,124.7307,124.362,124.4282,6725.0
2019-04-04 12:20:00,131.62,131.74,131.54,131.57,11661.0,124.3999,124.5133,124.3242,124.3526,11661.0
2019-04-04 12:30:00,131.54,131.6,131.5,131.59,6356.0,124.3242,124.381,124.2864,124.3715,6356.0
2019-04-04 12:40:00,131.6,131.67,131.46,131.67,14763.0,124.381,124.4471,124.2486,124.4471,14763.0
2019-04-04 12:50:00,131.68,131.8,131.68,131.78,10636.0,124.4566,124.57,124.4566,124.5511,10636.0
2019-04-04 13:00:00,131.78,131.92,131.72,131.92,16017.0,124.5511,124.6834,124.4944,124.6834,16017.0
2019-04-04 13:10:00,131.9,131.98,131.81,131.96,16974.0,124.6645,124.7401,124.5794,124.7212,16974.0
2019-04-04 13:20:00,131.94,131.98,131.87,131.93,7154.0,124.7023,124.7401,124.6361,124.6928,7154.0
2019-04-04 13:30:00,131.92,131.95,131.86,131.93,8512.0,124.6834,124.7118,124.6267,124.6928,8512.0
2019-04-04 13:40:00,131.94,131.98,131.87,131.92,7335.0,124.7023,124.7401,124.6361,124.6834,7335.0
2019-04-04 13:50:00,131.92,132.0,131.85,131.86,11482.0,124.6834,124.759,124.6172,124.6267,11482.0
2019-04-04 14:00:00,131.88,131.88,131.83,131.86,5044.0,124.6456,124.6456,124.5983,124.6267,5044.0
2019-04-04 14:10:00,131.86,131.97,131.84,131.97,20270.0,124.6267,124.7307,124.6078,124.7307,20270.0
2019-04-04 14:20:00,131.97,132.22,131.94,132.13,36995.0,124.7307,124.9669,124.7023,124.8819,36995.0
2019-04-04 14:30:00,132.11,132.13,132.09,132.13,10019.0,124.863,124.8819,124.8441,124.8819,10019.0
2019-04-04 14:40:00,132.12,132.15,132.07,132.1,21565.0,124.8724,124.9008,124.8252,124.8535,21565.0
2019-04-04 14:50:00,132.1,132.52,132.1,132.5,24837.0,124.8535,125.2505,124.8535,125.2316,24837.0
2019-04-04 15:00:00,132.49,132.54,132.1,132.16,24614.0,125.2221,125.2694,124.8535,124.9102,24614.0
2019-04-04 15:10:00,132.18,132.27,132.11,132.18,38648.0,124.9291,125.0142,124.863,124.9291,38648.0
2019-04-04 15:20:00,132.19,132.19,131.97,132.0,23481.0,124.9386,124.9386,124.7307,124.759,23481.0
2019-04-04 15:30:00,132.0,132.28,132.0,132.24,21295.0,124.759,125.0236,124.759,124.9858,21295.0
2019-04-04 15:40:00,132.24,132.29,132.17,132.27,24780.0,124.9858,125.0331,124.9197,125.0142,24780.0
2019-04-04 15:50:00,132.25,132.43,132.16,132.3,93841.0,124.9953,125.1654,124.9102,125.0426,93841.0
2019-04-05 09:30:00,132.56,133.11,132.48,133.06,18568.0,125.2883,125.8081,125.2127,125.7609,18568.0
2019-04-05 09:40:00,133.2,133.4,133.15,133.26,11161.0,125.8932,126.0822,125.8459,125.9499,11161.0
2019-04-05 09:50:00,133.27,133.75,133.25,133.73,11288.0,125.9593,126.413,125.9404,126.3941,11288.0
2019-04-05 10:00:00,133.75,134.03,133.65,133.91,15042.0,126.413,126.6777,126.3185,126.5642,15042.0
2019-04-05 10:10:00,133.92,133.96,133.63,133.63,7804.0,126.5737,126.6115,126.2996,126.2996,7804.0
2019-04-05 10:20:00,133.64,134.02,133.63,133.89,7401.0,126.309,126.6682,126.2996,126.5453,7401.0
2019-04-05 10:30:00,133.91,134.0,133.73,133.8,10516.0,126.5642,126.6493,126.3941,126.4603,10516.0
2019-04-05 10:40:00,133.83,134.02,133.72,133.99,8811.0,126.4886,126.6682,126.3847,126.6398,8811.0
2019-04-05 10:50:00,133.94,134.2,133.9,134.16,13067.0,126.5926,126.8383,126.5548,126.8005,13067.0
2019-04-05 11:00:00,134.16,134.23,134.05,134.13,13738.0,126.8005,126.8667,126.6966,126.7722,13738.0
2019-04-05 11:10:00,134.11,134.32,134.07,134.15,15380.0,126.7533,126.9517,126.7155,126.7911,15380.0
2019-04-05 11:20:00,134.17,134.39,134.14,134.33,8571.0,126.81,127.0179,126.7816,126.9612,8571.0
2019-04-05 11:30:00,134.32,134.34,134.16,134.16,6081.0,126.9517,126.9706,126.8005,126.8005,6081.0
2019-04-05 11:40:00,134.2,134.37,134.19,134.19,10708.0,126.8383,126.999,126.8289,126.8289,10708.0
2019-04-05 11:50:00,134.18,134.27,134.18,134.24,6707.0,126.8194,126.9045,126.8194,126.8761,6707.0
2019-04-05 12:00:00,134.23,134.23,134.08,134.13,10529.0,126.8667,126.8667,126.7249,126.7722,10529.0
2019-04-05 12:10:00,134.09,134.11,134.0,134.03,10010.0,126.7344,126.7533,126.6493,126.6777,10010.0
2019-04-05 12:20:00,134.04,134.11,133.94,133.94,24424.0,126.6871,126.7533,126.5926,126.5926,24424.0
2019-04-05 12:30:00,133.9,133.94,133.7,133.7,16135.0,126.5548,126.5926,126.3658,126.3658,16135.0
2019-04-05 12:40:00,133.71,133.91,133.7,133.91,9204.0,126.3752,126.5642,126.3658,126.5642,9204.0
2019-04-05 12:50:00,133.92,134.09,133.83,134.08,6893.0,126.5737,126.7344,126.4886,126.7249,6893.0
2019-04-05 13:00:00,134.09,134.12,133.97,134.08,10900.0,126.7344,126.7627,126.6209,126.7249,10900.0
2019-04-05 13:10:00,134.05,134.2,134.03,134.11,17586.0,126.6966,126.8383,126.6777,126.7533,17586.0
2019-04-05 13:20:00,134.09,134.19,134.09,134.09,8947.0,126.7344,126.8289,126.7344,126.7344,8947.0
2019-04-05 13:30:00,134.09,134.14,134.05,134.09,10922.0,126.7344,126.7816,126.6966,126.7344,10922.0
2019-04-05 13:40:00,134.08,134.18,134.06,134.13,15712.0,126.7249,126.8194,126.706,126.7722,15712.0
2019-04-05 13:50:00,134.13,134.18,133.98,133.99,30629.0,126.7722,126.8194,126.6304,126.6398,30629.0
2019-04-05 14:00:00,133.99,134.15,133.99,134.14,9891.0,126.6398,126.7911,126.6398,126.7816,9891.0
2019-04-05 14:10:00,134.17,134.2,134.11,134.15,10356.0,126.81,126.8383,126.7533,126.7911,10356.0
2019-04-05 14:20:00,134.15,134.19,134.0,134.0,14225.0,126.7911,126.8289,126.6493,126.6493,14225.0
2019-04-05 14:30:00,133.97,133.98,133.85,133.97,21139.0,126.6209,126.6304,126.5075,126.6209,21139.0
2019-04-05 14:40:00,133.97,134.05,133.92,133.99,18493.0,126.6209,126.6966,126.5737,126.6398,18493.0
2019-04-05 14:50:00,134.0,134.0,133.77,133.82,13072.0,126.6493,126.6493,126.4319,126.4792,13072.0
2019-04-05 15:00:00,133.79,133.95,133.79,133.81,8175.0,126.4508,126.602,126.4508,126.4697,8175.0
2019-04-05 15:10:00,133.82,133.89,133.7,133.89,13747.0,126.4792,126.5453,126.3658,126.5453,13747.0
2019-04-05 15:20:00,133.9,134.06,133.9,134.05,15758.0,126.5548,126.706,126.5548,126.6966,15758.0
2019-04-05 15:30:00,134.04,134.16,133.95,134.1,30495.0,126.6871,126.8005,126.602,126.7438,30495.0
2019-04-05 15:40:00,134.11,134.11,133.89,134.05,38592.0,126.7533,126.7533,126.5453,126.6966,38592.0
2019-04-05 15:50:00,134.05,134.19,133.96,134.01,140239.0,126.6966,126.8289,126.6115,126.6587,140239.0
2019-04-08 09:30:00,133.47,133.7,133.16,133.16,26979.0,126.1484,126.3658,125.8554,125.8554,26979.0
2019-04-08 09:40:00,133.16,133.19,132.66,132.86,15762.0,125.8554,125.8837,125.3828,125.5718,15762.0
2019-04-08 09:50:00,132.92,133.38,132.92,133.38,6645.0,125.6285,126.0633,125.6285,126.0633,6645.0
2019-04-08 10:00:00,133.37,133.37,133.11,133.13,3503.0,126.0539,126.0539,125.8081,125.827,3503.0
2019-04-08 10:10:00,133.12,133.14,132.97,133.0,10074.0,125.8176,125.8365,125.6758,125.7042,10074.0
2019-04-08 10:20:00,132.97,132.98,132.77,132.82,6360.0,125.6758,125.6852,125.4868,125.534,6360.0
2019-04-08 10:30:00,132.83,133.07,132.81,133.06,6186.0,125.5435,125.7703,125.5246,125.7609,6186.0
2019-04-08 10:40:00,133.02,133.02,132.78,132.95,8288.0,125.7231,125.7231,125.4962,125.6569,8288.0
2019-04-08 10:50:00,132.96,133.09,132.74,132.76,12614.0,125.6663,125.7892,125.4584,125.4773,12614.0
2019-04-08 11:00:00,132.78,132.95,132.64,132.65,21505.0,125.4962,125.6569,125.3639,125.3734,21505.0
2019-04-08 11:10:00,132.65,132.68,132.34,132.39,8868.0,125.3734,125.4017,125.0804,125.1276,8868.0
2019-04-08 11:20:00,132.32,132.39,132.2,132.26,14531.0,125.0615,125.1276,124.948,125.0047,14531.0
2019-04-08 11:30:00,132.26,132.45,132.22,132.36,9340.0,125.0047,125.1843,124.9669,125.0993,9340.0
2019-04-08 11:40:00,132.36,132.54,132.28,132.52,9755.0,125.0993,125.2694,125.0236,125.2505,9755.0
2019-04-08 11:50:00,132.5,132.5,132.12,132.12,6536.0,125.2316,125.2316,124.8724,124.8724,6536.0
2019-04-08 12:00:00,132.13,132.18,131.75,131.92,13891.0,124.8819,124.9291,124.5227,124.6834,13891.0
2019-04-08 12:10:00,131.89,131.94,131.72,131.9,11187.0,124.655,124.7023,124.4944,124.6645,11187.0
2019-04-08 12:20:00,131.88,132.0,131.78,131.94,13570.0,124.6456,124.759,124.5511,124.7023,13570.0
2019-04-08 12:30:00,131.87,131.97,131.84,131.93,11755.0,124.6361,124.7307,124.6078,124.6928,11755.0
2019-04-08 12:40:00,131.95,131.96,131.79,131.86,9310.0,124.7118,124.7212,124.5605,124.6267,9310.0
2019-04-08 12:50:00,131.86,132.01,131.81,131.99,9459.0,124.6267,124.7685,124.5794,124.7496,9459.0
2019-04-08 13:00:00,132.01,132.04,131.89,132.01,20106.0,124.7685,124.7968,124.655,124.7685,20106.0
2019-04-08 13:10:00,132.0,132.03,131.83,131.9,8101.0,124.759,124.7874,124.5983,124.6645,8101.0
2019-04-08 13:20:00,131.89,131.91,131.81,131.9,6048.0,124.655,124.6739,124.5794,124.6645,6048.0
2019-04-08 13:30:00,131.91,131.93,131.77,131.77,14934.0,124.6739,124.6928,124.5416,124.5416,14934.0
2019-04-08 13:40:00,131.81,131.87,131.73,131.8,11091.0,124.5794,124.6361,124.5038,124.57,11091.0
2019-04-08 13:50:00,131.8,131.96,131.72,131.95,9530.0,124.57,124.7212,124.4944,124.7118,9530.0
2019-04-08 14:00:00,131.93,132.35,131.9,132.34,17994.0,124.6928,125.0898,124.6645,125.0804,17994.0
2019-04-08 14:10:00,132.32,132.33,132.14,132.21,5650.0,125.0615,125.0709,124.8913,124.9575,5650.0
2019-04-08 14:20:00,132.21,132.24,132.14,132.22,9845.0,124.9575,124.9858,124.8913,124.9669,9845.0
2019-04-08 14:30:00,132.21,132.24,132.12,132.22,10923.0,124.9575,124.9858,124.8724,124.9669,10923.0
2019-04-08 14:40:00,132.22,132.24,132.15,132.15,17434.0,124.9669,124.9858,124.9008,124.9008,17434.0
2019-04-08 14:50:00,132.16,132.24,132.15,132.16,18475.0,124.9102,124.9858,124.9008,124.9102,18475.0
2019-04-08 15:00:00,132.14,132.14,132.0,132.06,16394.0,124.8913,124.8913,124.759,124.8157,16394.0
2019-04-08 15:10:00,132.07,132.13,131.95,132.03,32902.0,124.8252,124.8819,124.7118,124.7874,32902.0
2019-04-08 15:20:00,132.09,132.09,131.87,131.89,21141.0,124.8441,124.8441,124.6361,124.655,21141.0
2019-04-08 15:30:00,131.88,131.92,131.76,131.82,43359.0,124.6456,124.6834,124.5322,124.5889,43359.0
2019-04-08 15:40:00,131.83,131.94,131.82,131.91,41971.0,124.5983,124.7023,124.5889,124.6739,41971.0
2019-04-08 15:50:00,131.93,131.97,131.77,131.82,113684.0,124.6928,124.7307,124.5416,124.5889,113684.0
2019-04-09 09:30:00,131.27,131.43,130.89,131.43,30902.0,124.0691,124.2203,123.7099,124.2203,30902.0
2019-04-09 09:40:00,131.28,131.42,131.0,131.0,17522.0,124.0785,124.2108,123.8139,123.8139,17522.0
2019-04-09 09:50:00,130.99,131.13,130.95,131.06,13490.0,123.8044,123.9367,123.7666,123.8706,13490.0
2019-04-09 10:00:00,131.1,131.33,131.02,131.33,13565.0,123.9084,124.1258,123.8328,124.1258,13565.0
2019-04-09 10:10:00,131.28,131.33,131.0,131.19,12408.0,124.0785,124.1258,123.8139,123.9934,12408.0
2019-04-09 10:20:00,131.16,131.27,131.11,131.26,8330.0,123.9651,124.0691,123.9178,124.0596,8330.0
2019-04-09 10:30:00,131.3,131.34,131.08,131.18,8371.0,124.0974,124.1352,123.8895,123.984,8371.0
2019-04-09 10:40:00,131.15,131.18,131.08,131.1,6692.0,123.9556,123.984,123.8895,123.9084,6692.0
2019-04-09 10:50:00,131.09,131.57,131.07,131.53,11296.0,123.8989,124.3526,123.88,124.3148,11296.0
2019-04-09 11:00:00,131.58,132.06,131.54,131.88,17599.0,124.362,124.8157,124.3242,124.6456,17599.0
2019-04-09 11:10:00,131.86,132.4,131.86,132.39,10812.0,124.6267,125.1371,124.6267,125.1276,10812.0
2019-04-09 11:20:00,132.39,132.74,132.39,132.71,9787.0,125.1276,125.4584,125.1276,125.4301,9787.0
2019-04-09 11:30:00,132.73,132.81,132.41,132.41,17189.0,125.449,125.5246,125.1465,125.1465,17189.0
2019-04-09 11:40:00,132.41,132.5,132.27,132.35,7347.0,125.1465,125.2316,125.0142,125.0898,7347.0
2019-04-09 11:50:00,132.35,132.35,132.09,132.19,6415.0,125.0898,125.0898,124.8441,124.9386,6415.0
2019-04-09 12:00:00,132.17,132.44,132.15,132.41,7499.0,124.9197,125.1749,124.9008,125.1465,7499.0
2019-04-09 12:10:00,132.4,132.66,132.4,132.54,6026.0,125.1371,125.3828,125.1371,125.2694,6026.0
2019-04-09 12:20:00,132.53,132.61,132.32,132.42,6731.0,125.2599,125.3355,125.0615,125.156,6731.0
2019-04-09 12:30:00,132.41,132.47,132.38,132.39,4003.0,125.1465,125.2032,125.1182,125.1276,4003.0
2019-04-09 12:40:00,132.39,132.51,132.31,132.34,4242.0,125.1276,125.241,125.052,125.0804,4242.0
2019-04-09 12:50:00,132.36,132.42,132.26,132.32,6204.0,125.0993,125.156,125.0047,125.0615,6204.0
2019-04-09 13:00:00,132.27,132.3,132.16,132.23,4806.0,125.0142,125.0426,124.9102,124.9764,4806.0
2019-04-09 13:10:00,132.2,132.25,132.15,132.24,3897.0,124.948,124.9953,124.9008,124.9858,3897.0
2019-04-09 13:20:00,132.24,132.35,132.2,132.34,4247.0,124.9858,125.0898,124.948,125.0804,4247.0
2019-04-09 13:30:00,132.32,132.37,132.23,132.33,4327.0,125.0615,125.1087,124.9764,125.0709,4327.0
2019-04-09 13:40:00,132.33,132.33,132.16,132.3,16694.0,125.0709,125.0709,124.9102,125.0426,16694.0
2019-04-09 13:50:00,132.3,132.3,132.1,132.16,12123.0,125.0426,125.0426,124.8535,124.9102,12123.0
2019-04-09 14:00:00,132.16,132.17,132.04,132.16,8655.0,124.9102,124.9197,124.7968,124.9102,8655.0
2019-04-09 14:10:00,132.15,132.35,132.14,132.25,6816.0,124.9008,125.0898,124.8913,124.9953,6816.0
2019-04-09 14:20:00,132.26,132.35,132.26,132.3,4651.0,125.0047,125.0898,125.0047,125.0426,4651.0
2019-04-09 14:30:00,132.3,132.38,132.25,132.3,7541.0,125.0426,125.1182,124.9953,125.0426,7541.0
2019-04-09 14:40:00,132.26,132.26,132.08,132.17,7637.0,125.0047,125.0047,124.8346,124.9197,7637.0
2019-04-09 14:50:00,132.17,132.18,132.03,132.03,12281.0,124.9197,124.9291,124.7874,124.7874,12281.0
2019-04-09 15:00:00,132.07,132.12,131.99,132.02,10389.0,124.8252,124.8724,124.7496,124.7779,10389.0
2019-04-09 15:10:00,132.02,132.14,131.98,132.06,11526.0,124.7779,124.8913,124.7401,124.8157,11526.0
2019-04-09 15:20:00,132.08,132.1,131.95,132.1,16791.0,124.8346,124.8535,124.7118,124.8535,16791.0
2019-04-09 15:30:00,132.09,132.52,132.09,132.52,23317.0,124.8441,125.2505,124.8441,125.2505,23317.0
2019-04-09 15:40:00,132.52,132.54,132.34,132.48,28064.0,125.2505,125.2694,125.0804,125.2127,28064.0
2019-04-09 15:50:00,132.47,132.48,132.1,132.28,84549.0,125.2032,125.2127,124.8535,125.0236,84549.0
2019-04-10 09:30:00,132.88,133.38,132.28,133.34,23757.0,125.5907,126.0633,125.0236,126.0255,23757.0
2019-04-10 09:40:00,133.39,133.72,133.39,133.59,12053.0,126.0728,126.3847,126.0728,126.2618,12053.0
2019-04-10 09:50:00,133.48,133.77,133.31,133.68,13547.0,126.1578,126.4319,125.9971,126.3469,13547.0
2019-04-10 10:00:00,133.65,133.65,133.36,133.47,18172.0,126.3185,126.3185,126.0444,126.1484,18172.0
2019-04-10 10:10:00,133.52,133.53,133.36,133.51,11346.0,126.1956,126.2051,126.0444,126.1862,11346.0
2019-04-10 10:20:00,133.5,133.6,133.34,133.56,19319.0,126.1767,126.2712,126.0255,126.2334,19319.0
2019-04-10 10:30:00,133.57,133.91,133.57,133.86,8875.0,126.2429,126.5642,126.2429,126.517,8875.0
2019-04-10 10:40:00,133.82,134.0,133.76,133.93,27345.0,126.4792,126.6493,126.4225,126.5831,27345.0
2019-04-10 10:50:00,133.92,134.05,133.85,133.89,10457.0,126.5737,126.6966,126.5075,126.5453,10457.0
2019-04-10 11:00:00,133.91,134.25,133.91,134.24,10431.0,126.5642,126.8856,126.5642,126.8761,10431.0
2019-04-10 11:10:00,134.21,134.3,134.07,134.3,8026.0,126.8478,126.9328,126.7155,126.9328,8026.0
2019-04-10 11:20:00,134.28,134.37,134.21,134.26,8289.0,126.9139,126.999,126.8478,126.895,8289.0
2019-04-10 11:30:00,134.25,134.47,134.18,134.18,10720.0,126.8856,127.0935,126.8194,126.8194,10720.0
2019-04-10 11:40:00,134.2,134.31,134.07,134.09,12640.0,126.8383,126.9423,126.7155,126.7344,12640.0
2019-04-10 11:50:00,134.09,134.38,134.09,134.35,9884.0,126.7344,127.0085,126.7344,126.9801,9884.0
2019-04-10 12:00:00,134.37,134.5,134.3,134.48,10811.0,126.999,127.1219,126.9328,127.103,10811.0
2019-04-10 12:10:00,134.49,134.51,134.27,134.33,13638.0,127.1124,127.1313,126.9045,126.9612,13638.0
2019-04-10 12:20:00,134.35,134.66,134.35,134.59,16136.0,126.9801,127.2731,126.9801,127.2069,16136.0
2019-04-10 12:30:00,134.62,134.7,134.5,134.5,11465.0,127.2353,127.3109,127.1219,127.1219,11465.0
2019-04-10 12:40:00,134.5,134.6,134.35,134.35,36944.0,127.1219,127.2164,126.9801,126.9801,36944.0
2019-04-10 12:50:00,134.34,134.4,134.17,134.23,13249.0,126.9706,127.0274,126.81,126.8667,13249.0
2019-04-10 13:00:00,134.26,134.36,134.24,134.25,6335.0,126.895,126.9895,126.8761,126.8856,6335.0
2019-04-10 13:10:00,134.26,134.42,134.25,134.41,5514.0,126.895,127.0463,126.8856,127.0368,5514.0
2019-04-10 13:20:00,134.38,134.44,134.26,134.29,12414.0,127.0085,127.0652,126.895,126.9234,12414.0
2019-04-10 13:30:00,134.24,134.34,134.22,134.31,14635.0,126.8761,126.9706,126.8572,126.9423,14635.0
2019-04-10 13:40:00,134.33,134.34,134.18,134.19,15055.0,126.9612,126.9706,126.8194,126.8289,15055.0
2019-04-10 13:50:00,134.19,134.41,134.19,134.2,32876.0,126.8289,127.0368,126.8289,126.8383,32876.0
2019-04-10 14:00:00,134.23,134.28,134.08,134.09,14906.0,126.8667,126.9139,126.7249,126.7344,14906.0
2019-04-10 14:10:00,134.07,134.18,134.0,134.07,24480.0,126.7155,126.8194,126.6493,126.7155,24480.0
2019-04-10 14:20:00,134.1,134.11,133.69,133.82,10559.0,126.7438,126.7533,126.3563,126.4792,10559.0
2019-04-10 14:30:00,133.83,133.95,133.78,133.89,12520.0,126.4886,126.602,126.4414,126.5453,12520.0
2019-04-10 14:40:00,133.92,134.05,133.9,134.0,16607.0,126.5737,126.6966,126.5548,126.6493,16607.0
2019-04-10 14:50:00,134.0,134.14,134.0,134.08,16662.0,126.6493,126.7816,126.6493,126.7249,16662.0
2019-04-10 15:00:00,134.09,134.25,134.07,134.24,16214.0,126.7344,126.8856,126.7155,126.8761,16214.0
2019-04-10 15:10:00,134.26,134.34,134.21,134.34,16614.0,126.895,126.9706,126.8478,126.9706,16614.0
2019-04-10 15:20:00,134.34,134.46,134.29,134.43,25036.0,126.9706,127.0841,126.9234,127.0557,25036.0
2019-04-10 15:30:00,134.43,134.59,134.24,134.32,50206.0,127.0557,127.2069,126.8761,126.9517,50206.0
2019-04-10 15:40:00,134.31,134.32,134.25,134.26,41350.0,126.9423,126.9517,126.8856,126.895,41350.0
2019-04-10 15:50:00,134.25,134.27,133.77,133.94,122053.0,126.8856,126.9045,126.4319,126.5926,122053.0
2019-04-11 09:30:00,134.09,134.72,133.53,133.97,16446.0,126.7344,127.3298,126.2051,126.6209,16446.0
2019-04-11 09:40:00,133.92,134.34,133.74,134.06,90891.0,126.5737,126.9706,126.4036,126.706,90891.0
2019-04-11 09:50:00,134.05,134.49,134.03,134.23,16856.0,126.6966,127.1124,126.6777,126.8667,16856.0
2019-04-11 10:00:00,134.25,134.44,134.05,134.07,13646.0,126.8856,127.0652,126.6966,126.7155,13646.0
2019-04-11 10:10:00,134.07,134.07,133.55,133.62,9948.0,126.7155,126.7155,126.224,126.2901,9948.0
2019-04-11 10:20:00,133.55,133.8,133.4,133.8,6497.0,126.224,126.4603,126.0822,126.4603,6497.0
2019-04-11 10:30:00,133.73,133.73,133.43,133.59,8040.0,126.3941,126.3941,126.1106,126.2618,8040.0
2019-04-11 10:40:00,133.57,133.84,133.57,133.66,10901.0,126.2429,126.4981,126.2429,126.3279,10901.0
2019-04-11 10:50:00,133.66,133.78,133.48,133.48,9073.0,126.3279,126.4414,126.1578,126.1578,9073.0
2019-04-11 11:00:00,133.45,133.48,133.08,133.28,9428.0,126.1295,126.1578,125.7798,125.9688,9428.0
2019-04-11 11:10:00,133.22,133.24,133.05,133.08,13140.0,125.9121,125.931,125.7514,125.7798,13140.0
2019-04-11 11:20:00,133.09,133.14,132.9,132.97,11996.0,125.7892,125.8365,125.6096,125.6758,11996.0
2019-04-11 11:30:00,132.93,133.0,132.72,132.88,12971.0,125.638,125.7042,125.4395,125.5907,12971.0
2019-04-11 11:40:00,132.83,132.85,132.37,132.37,7041.0,125.5435,125.5624,125.1087,125.1087,7041.0
2019-04-11 11:50:00,132.37,132.44,132.17,132.33,8469.0,125.1087,125.1749,124.9197,125.0709,8469.0
2019-04-11 12:00:00,132.31,132.31,132.03,132.05,7431.0,125.052,125.052,124.7874,124.8063,7431.0
2019-04-11 12:10:00,132.05,132.07,131.75,131.78,12186.0,124.8063,124.8252,124.5227,124.5511,12186.0
2019-04-11 12:20:00,131.82,131.82,131.4,131.47,34235.0,124.5889,124.5889,124.1919,124.2581,34235.0
2019-04-11 12:30:00,131.48,131.68,131.44,131.52,8945.0,124.2675,124.4566,124.2297,124.3053,8945.0
2019-04-11 12:40:00,131.55,131.58,131.23,131.3,7625.0,124.3337,124.362,124.0312,124.0974,7625.0
2019-04-11 12:50:00,131.28,131.31,130.94,130.97,16884.0,124.0785,124.1069,123.7572,123.7855,16884.0
2019-04-11 13:00:00,131.02,131.19,130.91,130.91,14771.0,123.8328,123.9934,123.7288,123.7288,14771.0
2019-04-11 13:10:00,130.95,130.97,130.67,130.67,8086.0,123.7666,123.7855,123.502,123.502,8086.0
2019-04-11 13:20:00,130.69,130.81,130.6,130.6,9517.0,123.5209,123.6343,123.4358,123.4358,9517.0
2019-04-11 13:30:00,130.56,130.6,130.14,130.17,49328.0,123.398,123.4358,123.001,123.0294,49328.0
2019-04-11 13:40:00,130.19,130.2,130.01,130.08,20935.0,123.0483,123.0577,122.8782,122.9443,20935.0
2019-04-11 13:50:00,130.03,130.12,129.68,130.03,43280.0,122.8971,122.9821,122.5663,122.8971,43280.0
2019-04-11 14:00:00,129.98,130.34,129.85,130.34,17343.0,122.8498,123.1901,122.7269,123.1901,17343.0
2019-04-11 14:10:00,130.33,130.4,130.12,130.26,19119.0,123.1806,123.2468,122.9821,123.1145,19119.0
2019-04-11 14:20:00,130.25,130.29,129.98,129.99,17277.0,123.105,123.1428,122.8498,122.8593,17277.0
2019-04-11 14:30:00,129.95,130.1,129.91,129.97,12447.0,122.8215,122.9632,122.7837,122.8404,12447.0
2019-04-11 14:40:00,129.97,130.1,129.86,129.87,19368.0,122.8404,122.9632,122.7364,122.7459,19368.0
2019-04-11 14:50:00,129.84,129.95,129.75,129.84,9536.0,122.7175,122.8215,122.6324,122.7175,9536.0
2019-04-11 15:00:00,129.88,130.1,129.87,129.98,13676.0,122.7553,122.9632,122.7459,122.8498,13676.0
2019-04-11 15:10:00,130.0,130.23,129.99,130.16,17899.0,122.8687,123.0861,122.8593,123.0199,17899.0
2019-04-11 15:20:00,130.15,130.19,130.07,130.09,12750.0,123.0105,123.0483,122.9349,122.9538,12750.0
2019-04-11 15:30:00,130.09,130.18,129.99,130.16,26600.0,122.9538,123.0388,122.8593,123.0199,26600.0
2019-04-11 15:40:00,130.16,130.25,129.9,129.9,26316.0,123.0199,123.105,122.7742,122.7742,26316.0
2019-04-11 15:50:00,129.88,130.19,129.86,130.12,70012.0,122.7553,123.0483,122.7364,122.9821,70012.0
2019-04-12 09:30:00,130.63,130.92,130.2,130.66,47806.0,123.4642,123.7383,123.0577,123.4925,47806.0
2019-04-12 09:40:00,130.59,132.02,130.51,131.42,28449.0,123.4264,124.7779,123.3507,124.2108,28449.0
2019-04-12 09:50:00,131.25,131.78,131.14,131.75,22372.0,124.0502,124.5511,123.9462,124.5227,22372.0
2019-04-12 10:00:00,131.85,132.28,131.77,132.28,37501.0,124.6172,125.0236,124.5416,125.0236,37501.0
2019-04-12 10:10:00,132.28,132.29,131.53,131.58,28385.0,125.0236,125.0331,124.3148,124.362,28385.0
2019-04-12 10:20:00,131.54,131.88,131.29,131.45,41243.0,124.3242,124.6456,124.088,124.2392,41243.0
2019-04-12 10:30:00,131.45,131.51,130.52,130.55,19604.0,124.2392,124.2959,123.3602,123.3885,19604.0
2019-04-12 10:40:00,130.51,130.86,130.28,130.53,25846.0,123.3507,123.6815,123.1334,123.3696,25846.0
2019-04-12 10:50:00,130.51,130.54,129.85,130.11,45189.0,123.3507,123.3791,122.7269,122.9727,45189.0
2019-04-12 11:00:00,130.1,130.14,129.6,129.6,21673.0,122.9632,123.001,122.4907,122.4907,21673.0
2019-04-12 11:10:00,129.58,130.0,129.58,129.69,34462.0,122.4718,122.8687,122.4718,122.5757,34462.0
2019-04-12 11:20:00,129.67,129.67,129.32,129.38,21908.0,122.5568,122.5568,122.226,122.2827,21908.0
2019-04-12 11:30:00,129.35,129.38,128.98,128.98,22338.0,122.2544,122.2827,121.9047,121.9047,22338.0
2019-04-12 11:40:00,129.04,129.23,129.02,129.12,27394.0,121.9614,122.141,121.9425,122.037,27394.0
2019-04-12 11:50:00,129.12,129.28,129.04,129.25,26805.0,122.037,122.1882,121.9614,122.1599,26805.0
2019-04-12 12:00:00,129.25,129.26,128.87,128.89,20305.0,122.1599,122.1693,121.8007,121.8196,20305.0
2019-04-12 12:10:00,128.9,129.04,128.82,128.85,17277.0,121.8291,121.9614,121.7535,121.7818,17277.0
2019-04-12 12:20:00,128.81,129.04,128.77,129.01,12941.0,121.744,121.9614,121.7062,121.933,12941.0
2019-04-12 12:30:00,128.96,129.04,128.85,128.86,16136.0,121.8858,121.9614,121.7818,121.7913,16136.0
2019-04-12 12:40:00,128.87,128.88,128.58,128.59,36005.0,121.8007,121.8102,121.5266,121.5361,36005.0
2019-04-12 12:50:00,128.58,128.65,128.29,128.38,70203.0,121.5266,121.5928,121.2525,121.3376,70203.0
2019-04-12 13:00:00,128.4,128.54,128.24,128.24,27698.0,121.3565,121.4888,121.2053,121.2053,27698.0
2019-04-12 13:10:00,128.24,128.34,128.15,128.24,40835.0,121.2053,121.2998,121.1202,121.2053,40835.0
2019-04-12 13:20:00,128.25,128.25,128.05,128.06,28299.0,121.2147,121.2147,121.0257,121.0351,28299.0
2019-04-12 13:30:00,128.07,128.14,127.85,127.91,32222.0,121.0446,121.1108,120.8367,120.8934,32222.0
2019-04-12 13:40:00,127.91,127.93,127.8,127.87,12662.0,120.8934,120.9123,120.7894,120.8556,12662.0
2019-04-12 13:50:00,127.86,127.89,127.73,127.81,13847.0,120.8461,120.8745,120.7232,120.7989,13847.0
2019-04-12 14:00:00,127.78,128.29,127.78,128.28,18240.0,120.7705,121.2525,120.7705,121.2431,18240.0
2019-04-12 14:10:00,128.29,128.54,128.26,128.41,32424.0,121.2525,121.4888,121.2242,121.3659,32424.0
2019-04-12 14:20:00,128.42,128.43,128.21,128.27,12622.0,121.3754,121.3848,121.1769,121.2336,12622.0
2019-04-12 14:30:00,128.3,128.33,128.2,128.2,13427.0,121.262,121.2903,121.1675,121.1675,13427.0
2019-04-12 14:40:00,128.2,128.2,128.08,128.08,11383.0,121.1675,121.1675,121.054,121.054,11383.0
2019-04-12 14:50:00,128.06,128.12,128.0,128.07,11482.0,121.0351,121.0918,120.9784,121.0446,11482.0
2019-04-12 15:00:00,128.07,128.14,127.99,128.14,16090.0,121.0446,121.1108,120.969,121.1108,16090.0
2019-04-12 15:10:00,128.15,128.2,128.06,128.08,26854.0,121.1202,121.1675,121.0351,121.054,26854.0
2019-04-12 15:20:00,128.07,128.07,127.81,128.04,29282.0,121.0446,121.0446,120.7989,121.0162,29282.0
2019-04-12 15:30:00,128.05,128.08,127.84,128.07,35523.0,121.0257,121.054,120.8272,121.0446,35523.0
2019-04-12 15:40:00,128.08,128.08,127.66,127.67,47875.0,121.054,121.054,120.6571,120.6665,47875.0
2019-04-12 15:50:00,127.67,127.86,127.52,127.77,247647.0,120.6665,120.8461,120.5248,120.761,247647.0
2019-04-15 09:30:00,128.01,128.25,127.79,127.82,21253.0,120.9879,121.2147,120.78,120.8083,21253.0
2019-04-15 09:40:00,127.8,127.88,127.12,127.17,23467.0,120.7894,120.865,120.1467,120.194,23467.0
2019-04-15 09:50:00,127.1,127.1,126.38,126.56,29435.0,120.1278,120.1278,119.4473,119.6174,29435.0
2019-04-15 10:00:00,126.67,127.13,126.54,127.13,24662.0,119.7214,120.1562,119.5985,120.1562,24662.0
2019-04-15 10:10:00,127.13,127.13,126.82,126.96,20991.0,120.1562,120.1562,119.8632,119.9955,20991.0
2019-04-15 10:20:00,126.98,127.2,126.84,127.18,14996.0,120.0144,120.2223,119.8821,120.2034,14996.0
2019-04-15 10:30:00,127.15,127.31,126.88,126.9,24326.0,120.1751,120.3263,119.9199,119.9388,24326.0
2019-04-15 10:40:00,126.8,126.89,126.59,126.73,15277.0,119.8443,119.9293,119.6458,119.7781,15277.0
2019-04-15 10:50:00,126.77,126.8,126.62,126.73,28826.0,119.8159,119.8443,119.6741,119.7781,28826.0
2019-04-15 11:00:00,126.75,127.19,126.75,127.0,15908.0,119.797,120.2129,119.797,120.0333,15908.0
2019-04-15 11:10:00,127.0,127.14,126.88,127.14,15797.0,120.0333,120.1656,119.9199,120.1656,15797.0
2019-04-15 11:20:00,127.16,127.35,127.13,127.23,16624.0,120.1845,120.3641,120.1562,120.2507,16624.0
2019-04-15 11:30:00,127.26,127.28,127.11,127.17,15731.0,120.279,120.2979,120.1373,120.194,15731.0
2019-04-15 11:40:00,127.21,127.21,126.89,126.97,10536.0,120.2318,120.2318,119.9293,120.0049,10536.0
2019-04-15 11:50:00,126.94,127.18,126.9,127.11,11742.0,119.9766,120.2034,119.9388,120.1373,11742.0
2019-04-15 12:00:00,127.11,127.11,126.71,126.71,27709.0,120.1373,120.1373,119.7592,119.7592,27709.0
2019-04-15 12:10:00,126.69,126.86,126.63,126.81,7587.0,119.7403,119.901,119.6836,119.8537,7587.0
2019-04-15 12:20:00,126.77,126.84,126.61,126.84,8900.0,119.8159,119.8821,119.6647,119.8821,8900.0
2019-04-15 12:30:00,126.84,126.98,126.84,126.91,25786.0,119.8821,120.0144,119.8821,119.9482,25786.0
2019-04-15 12:40:00,126.91,127.09,126.84,127.07,7939.0,119.9482,120.1184,119.8821,120.0994,7939.0
2019-04-15 12:50:00,127.08,127.17,127.02,127.13,8539.0,120.1089,120.194,120.0522,120.1562,8539.0
2019-04-15 13:00:00,127.07,127.23,127.07,127.2,4877.0,120.0994,120.2507,120.0994,120.2223,4877.0
2019-04-15 13:10:00,127.21,127.27,127.12,127.12,33516.0,120.2318,120.2885,120.1467,120.1467,33516.0
2019-04-15 13:20:00,127.1,127.22,127.1,127.1,6230.0,120.1278,120.2412,120.1278,120.1278,6230.0
2019-04-15 13:30:00,127.1,127.13,126.95,127.09,14394.0,120.1278,120.1562,119.986,120.1184,14394.0
2019-04-15 13:40:00,127.11,127.41,127.09,127.35,12266.0,120.1373,120.4208,120.1184,120.3641,12266.0
2019-04-15 13:50:00,127.38,127.49,127.31,127.45,20487.0,120.3924,120.4964,120.3263,120.4586,20487.0
2019-04-15 14:00:00,127.49,127.65,127.43,127.56,6908.0,120.4964,120.6476,120.4397,120.5626,6908.0
2019-04-15 14:10:00,127.53,127.58,127.41,127.42,16860.0,120.5342,120.5815,120.4208,120.4302,16860.0
2019-04-15 14:20:00,127.48,127.49,127.13,127.13,26696.0,120.487,120.4964,120.1562,120.1562,26696.0
2019-04-15 14:30:00,127.16,127.23,127.05,127.12,9624.0,120.1845,120.2507,120.0805,120.1467,9624.0
2019-04-15 14:40:00,127.12,127.34,127.1,127.14,13095.0,120.1467,120.3546,120.1278,120.1656,13095.0
2019-04-15 14:50:00,127.15,127.25,127.09,127.09,13200.0,120.1751,120.2696,120.1184,120.1184,13200.0
2019-04-15 15:00:00,127.11,127.17,126.87,127.16,22821.0,120.1373,120.194,119.9104,120.1845,22821.0
2019-04-15 15:10:00,127.15,127.18,126.89,126.94,20650.0,120.1751,120.2034,119.9293,119.9766,20650.0
2019-04-15 15:20:00,126.97,127.12,126.87,127.12,14846.0,120.0049,120.1467,119.9104,120.1467,14846.0
2019-04-15 15:30:00,127.12,127.22,127.01,127.14,21106.0,120.1467,120.2412,120.0427,120.1656,21106.0
2019-04-15 15:40:00,127.17,127.2,126.91,126.99,47398.0,120.194,120.2223,119.9482,120.0238,47398.0
2019-04-15 15:50:00,126.99,127.16,126.85,127.12,156702.0,120.0238,120.1845,119.8915,120.1467,156702.0
2019-04-16 09:30:00,128.17,128.17,125.0,125.01,73941.0,121.1391,121.1391,118.143,118.1525,73941.0
2019-04-16 09:40:00,124.99,125.28,123.69,123.8,121876.0,118.1335,118.4076,116.9049,117.0088,121876.0
2019-04-16 09:50:00,123.72,123.72,122.62,123.14,124775.0,116.9332,116.9332,115.8936,116.385,124775.0
2019-04-16 10:00:00,123.21,123.48,122.06,122.24,130710.0,116.4512,116.7064,115.3643,115.5344,130710.0
2019-04-16 10:10:00,122.23,122.38,121.28,121.29,79264.0,115.525,115.6667,114.6271,114.6365,79264.0
2019-04-16 10:20:00,121.24,121.54,120.83,120.9,86338.0,114.5893,114.8728,114.2018,114.2679,86338.0
2019-04-16 10:30:00,120.87,121.28,120.63,120.95,62289.0,114.2396,114.6271,114.0127,114.3152,62289.0
2019-04-16 10:40:00,120.98,121.03,120.4,120.79,58194.0,114.3435,114.3908,113.7953,114.1639,58194.0
2019-04-16 10:50:00,120.76,120.76,119.86,119.88,64328.0,114.1356,114.1356,113.285,113.3039,64328.0
2019-04-16 11:00:00,119.85,120.4,119.78,120.11,101868.0,113.2755,113.7953,113.2093,113.5212,101868.0
2019-04-16 11:10:00,120.07,120.07,118.92,119.12,138892.0,113.4834,113.4834,112.3965,112.5856,138892.0
2019-04-16 11:20:00,119.15,119.29,118.55,118.66,346547.0,112.6139,112.7462,112.0468,112.1508,346547.0
2019-04-16 11:30:00,118.62,118.89,118.02,118.1,127293.0,112.113,112.3682,111.5459,111.6215,127293.0
2019-04-16 11:40:00,118.05,118.76,117.75,118.2,205099.0,111.5742,112.2453,111.2907,111.716,205099.0
2019-04-16 11:50:00,118.26,118.37,117.87,117.92,48347.0,111.7727,111.8767,111.4041,111.4514,48347.0
2019-04-16 12:00:00,117.97,118.0,117.66,117.7,62305.0,111.4986,111.527,111.2056,111.2434,62305.0
2019-04-16 12:10:00,117.67,117.67,117.03,117.03,92888.0,111.2151,111.2151,110.6102,110.6102,92888.0
2019-04-16 12:20:00,117.08,117.69,117.0,117.53,95777.0,110.6575,111.234,110.5818,111.0828,95777.0
2019-04-16 12:30:00,117.51,117.77,117.04,117.1,52344.0,111.0639,111.3096,110.6197,110.6764,52344.0
2019-04-16 12:40:00,117.12,117.22,116.63,116.82,62079.0,110.6953,110.7898,110.2321,110.4117,62079.0
2019-04-16 12:50:00,116.79,116.92,116.49,116.89,48908.0,110.3834,110.5062,110.0998,110.4779,48908.0
2019-04-16 13:00:00,116.86,116.98,116.66,116.72,41650.0,110.4495,110.5629,110.2605,110.3172,41650.0
2019-04-16 13:10:00,116.74,116.79,116.31,116.31,63246.0,110.3361,110.3834,109.9297,109.9297,63246.0
2019-04-16 13:20:00,116.32,116.34,115.82,115.92,75105.0,109.9392,109.9581,109.4666,109.5611,75105.0
2019-04-16 13:30:00,115.95,116.02,115.03,115.18,119602.0,109.5894,109.6556,108.7199,108.8617,119602.0
2019-04-16 13:40:00,115.17,115.18,114.73,114.95,157761.0,108.8522,108.8617,108.4364,108.6443,157761.0
2019-04-16 13:50:00,114.96,114.99,114.48,114.96,142156.0,108.6538,108.6821,108.2001,108.6538,142156.0
2019-04-16 14:00:00,114.95,114.99,114.65,114.72,70067.0,108.6443,108.6821,108.3608,108.4269,70067.0
2019-04-16 14:10:00,114.7,114.81,114.57,114.61,117360.0,108.408,108.512,108.2851,108.323,117360.0
2019-04-16 14:20:00,114.62,114.7,114.11,114.21,113398.0,108.3324,108.408,107.8504,107.9449,113398.0
2019-04-16 14:30:00,114.24,114.24,113.75,113.88,189807.0,107.9733,107.9733,107.5101,107.633,189807.0
2019-04-16 14:40:00,113.89,114.17,113.8,113.96,100076.0,107.6425,107.9071,107.5574,107.7086,100076.0
2019-04-16 14:50:00,113.95,114.16,113.61,113.98,92960.0,107.6992,107.8976,107.3778,107.7275,92960.0
2019-04-16 15:00:00,113.98,114.03,113.64,113.84,134231.0,107.7275,107.7748,107.4062,107.5952,134231.0
2019-04-16 15:10:00,113.82,114.04,113.65,113.97,89987.0,107.5763,107.7842,107.4156,107.7181,89987.0
2019-04-16 15:20:00,113.96,114.43,113.93,114.2,156543.0,107.7086,108.1528,107.6803,107.9354,156543.0
2019-04-16 15:30:00,114.2,116.01,113.95,114.55,206177.0,107.9354,109.6462,107.6992,108.2662,206177.0
2019-04-16 15:40:00,114.54,114.65,114.23,114.36,115317.0,108.2568,108.3608,107.9638,108.0867,115317.0
2019-04-16 15:50:00,114.35,114.49,114.25,114.38,240295.0,108.0772,108.2095,107.9827,108.1056,240295.0
2019-04-17 09:30:00,114.81,115.26,112.79,113.59,307031.0,108.512,108.9373,106.6028,107.3589,307031.0
2019-04-17 09:40:00,114.0,114.0,110.68,110.89,200977.0,107.7464,107.7464,104.6085,104.807,200977.0
2019-04-17 09:50:00,111.05,111.82,110.31,110.9,193091.0,104.9582,105.686,104.2588,104.8165,193091.0
2019-04-17 10:00:00,110.94,111.57,110.38,111.29,245656.0,104.8543,105.4497,104.325,105.1851,245656.0
2019-04-17 10:10:00,111.31,112.97,111.3,112.82,108372.0,105.204,106.7729,105.1945,106.6311,108372.0
2019-04-17 10:20:00,112.87,112.87,111.43,111.49,104256.0,106.6784,106.6784,105.3174,105.3741,104256.0
2019-04-17 10:30:00,111.49,112.05,111.31,111.56,75555.0,105.3741,105.9034,105.204,105.4403,75555.0
2019-04-17 10:40:00,111.63,112.09,111.39,112.03,57845.0,105.5064,105.9412,105.2796,105.8845,57845.0
2019-04-17 10:50:00,112.04,112.12,111.37,111.73,100729.0,105.8939,105.9695,105.2607,105.6009,100729.0
2019-04-17 11:00:00,111.69,112.17,111.64,112.0,72564.0,105.5631,106.0168,105.5159,105.8561,72564.0
2019-04-17 11:10:00,112.0,112.0,111.42,111.62,68642.0,105.8561,105.8561,105.3079,105.497,68642.0
2019-04-17 11:20:00,111.63,112.56,111.43,112.41,80383.0,105.5064,106.3854,105.3174,106.2436,80383.0
2019-04-17 11:30:00,112.27,112.3,111.95,112.09,49424.0,106.1113,106.1397,105.8089,105.9412,49424.0
2019-04-17 11:40:00,112.09,112.2,111.72,111.81,29498.0,105.9412,106.0452,105.5915,105.6766,29498.0
2019-04-17 11:50:00,111.81,111.89,111.16,111.18,30156.0,105.6766,105.7522,105.0622,105.0811,30156.0
2019-04-17 12:00:00,111.16,111.26,111.02,111.18,35465.0,105.0622,105.1567,104.9299,105.0811,35465.0
2019-04-17 12:10:00,111.15,111.28,111.05,111.05,27139.0,105.0528,105.1756,104.9582,104.9582,27139.0
2019-04-17 12:20:00,111.04,111.29,111.02,111.12,29328.0,104.9488,105.1851,104.9299,105.0244,29328.0
2019-04-17 12:30:00,111.13,111.18,110.64,111.0,89476.0,105.0339,105.0811,104.5707,104.911,89476.0
2019-04-17 12:40:00,111.0,111.2,110.96,111.07,19124.0,104.911,105.1,104.8732,104.9771,19124.0
2019-04-17 12:50:00,111.06,111.16,110.98,111.02,23117.0,104.9677,105.0622,104.8921,104.9299,23117.0
2019-04-17 13:00:00,111.01,111.31,110.99,111.21,27501.0,104.9204,105.204,104.9015,105.1095,27501.0
2019-04-17 13:10:00,111.22,111.35,111.12,111.18,23761.0,105.1189,105.2418,105.0244,105.0811,23761.0
2019-04-17 13:20:00,111.14,111.16,110.93,111.06,30299.0,105.0433,105.0622,104.8448,104.9677,30299.0
2019-04-17 13:30:00,111.08,111.12,110.96,111.06,24357.0,104.9866,105.0244,104.8732,104.9677,24357.0
2019-04-17 13:40:00,111.04,111.23,110.97,111.05,22065.0,104.9488,105.1284,104.8826,104.9582,22065.0
2019-04-17 13:50:00,111.05,111.05,110.8,110.84,36535.0,104.9582,104.9582,104.722,104.7598,36535.0
2019-04-17 14:00:00,110.86,111.07,110.77,111.02,41288.0,104.7787,104.9771,104.6936,104.9299,41288.0
2019-04-17 14:10:00,111.05,111.23,110.89,111.1,40591.0,104.9582,105.1284,104.807,105.0055,40591.0
2019-04-17 14:20:00,111.03,111.59,110.95,111.52,38554.0,104.9393,105.4686,104.8637,105.4025,38554.0
2019-04-17 14:30:00,111.44,112.0,111.32,111.96,48921.0,105.3268,105.8561,105.2134,105.8183,48921.0
2019-04-17 14:40:00,111.98,112.49,111.93,112.17,84729.0,105.8372,106.3192,105.79,106.0168,84729.0
2019-04-17 14:50:00,112.17,112.59,112.17,112.54,58680.0,106.0168,106.4138,106.0168,106.3665,58680.0
2019-04-17 15:00:00,112.54,113.21,112.54,113.15,82474.0,106.3665,106.9998,106.3665,106.943,82474.0
2019-04-17 15:10:00,113.1,113.1,112.74,112.8,64656.0,106.8958,106.8958,106.5555,106.6122,64656.0
2019-04-17 15:20:00,112.83,112.89,112.67,112.89,61866.0,106.6406,106.6973,106.4894,106.6973,61866.0
2019-04-17 15:30:00,112.89,112.89,112.41,112.45,75702.0,106.6973,106.6973,106.2436,106.2814,75702.0
2019-04-17 15:40:00,112.43,112.46,112.1,112.11,84978.0,106.2625,106.2909,105.9506,105.9601,84978.0
2019-04-17 15:50:00,112.11,112.11,111.83,112.0,286939.0,105.9601,105.9601,105.6955,105.8561,286939.0
2019-04-18 09:30:00,111.85,114.23,111.78,114.23,193332.0,105.7144,107.9638,105.6482,107.9638,193332.0
2019-04-18 09:40:00,114.28,114.35,113.0,113.98,140059.0,108.0111,108.0772,106.8013,107.7275,140059.0
2019-04-18 09:50:00,113.98,113.99,112.22,112.39,130407.0,107.7275,107.737,106.0641,106.2247,130407.0
2019-04-18 10:00:00,112.47,113.4,112.38,113.12,185105.0,106.3003,107.1793,106.2153,106.9147,185105.0
2019-04-18 10:10:00,113.16,113.31,112.63,112.89,41645.0,106.9525,107.0943,106.4516,106.6973,41645.0
2019-04-18 10:20:00,112.9,112.91,112.36,112.72,31520.0,106.7068,106.7162,106.1964,106.5366,31520.0
2019-04-18 10:30:00,112.73,112.8,112.33,112.45,46581.0,106.5461,106.6122,106.168,106.2814,46581.0
2019-04-18 10:40:00,112.37,113.68,112.25,113.67,53307.0,106.2058,107.444,106.0924,107.4345,53307.0
2019-04-18 10:50:00,113.68,113.87,113.17,113.25,49860.0,107.444,107.6235,106.9619,107.0376,49860.0
2019-04-18 11:00:00,113.29,113.5,112.9,113.11,41097.0,107.0754,107.2738,106.7068,106.9052,41097.0
2019-04-18 11:10:00,113.19,113.2,112.89,113.05,46032.0,106.9808,106.9903,106.6973,106.8485,46032.0
2019-04-18 11:20:00,113.06,113.29,112.93,113.12,40459.0,106.858,107.0754,106.7351,106.9147,40459.0
2019-04-18 11:30:00,113.18,113.65,112.96,113.65,26818.0,106.9714,107.4156,106.7635,107.4156,26818.0
2019-04-18 11:40:00,113.6,113.93,113.43,113.78,26621.0,107.3684,107.6803,107.2077,107.5385,26621.0
2019-04-18 11:50:00,113.78,114.16,113.78,113.94,32281.0,107.5385,107.8976,107.5385,107.6897,32281.0
2019-04-18 12:00:00,113.97,113.97,113.67,113.79,18708.0,107.7181,107.7181,107.4345,107.5479,18708.0
2019-04-18 12:10:00,113.75,114.16,113.65,113.95,23519.0,107.5101,107.8976,107.4156,107.6992,23519.0
2019-04-18 12:20:00,113.98,114.05,113.66,113.89,19370.0,107.7275,107.7937,107.4251,107.6425,19370.0
2019-04-18 12:30:00,113.87,113.95,113.3,113.35,25035.0,107.6235,107.6992,107.0848,107.1321,25035.0
2019-04-18 12:40:00,113.38,113.62,113.38,113.51,13115.0,107.1604,107.3873,107.1604,107.2833,13115.0
2019-04-18 12:50:00,113.55,113.61,113.22,113.25,11402.0,107.3211,107.3778,107.0092,107.0376,11402.0
2019-04-18 13:00:00,113.25,113.42,113.16,113.32,20159.0,107.0376,107.1982,106.9525,107.1037,20159.0
2019-04-18 13:10:00,113.34,113.49,113.2,113.2,19949.0,107.1226,107.2644,106.9903,106.9903,19949.0
2019-04-18 13:20:00,113.22,113.33,113.12,113.28,24644.0,107.0092,107.1132,106.9147,107.0659,24644.0
2019-04-18 13:30:00,113.28,113.63,113.26,113.63,24877.0,107.0659,107.3967,107.047,107.3967,24877.0
2019-04-18 13:40:00,113.63,114.01,113.61,113.96,22692.0,107.3967,107.7559,107.3778,107.7086,22692.0
2019-04-18 13:50:00,113.95,114.21,113.92,114.1,25817.0,107.6992,107.9449,107.6708,107.8409,25817.0
2019-04-18 14:00:00,114.14,114.28,114.0,114.2,41475.0,107.8787,108.0111,107.7464,107.9354,41475.0
2019-04-18 14:10:00,114.2,114.52,114.13,114.39,28385.0,107.9354,108.2379,107.8693,108.115,28385.0
2019-04-18 14:20:00,114.39,114.39,114.11,114.15,27454.0,108.115,108.115,107.8504,107.8882,27454.0
2019-04-18 14:30:00,114.19,114.51,114.15,114.39,32611.0,107.926,108.2284,107.8882,108.115,32611.0
2019-04-18 14:40:00,114.4,114.52,114.38,114.42,22921.0,108.1245,108.2379,108.1056,108.1434,22921.0
2019-04-18 14:50:00,114.42,114.68,114.4,114.55,54504.0,108.1434,108.3891,108.1245,108.2662,54504.0
2019-04-18 15:00:00,114.55,114.9,114.5,114.77,66774.0,108.2662,108.597,108.219,108.4742,66774.0
2019-04-18 15:10:00,114.79,115.34,114.76,115.18,92433.0,108.4931,109.0129,108.4647,108.8617,92433.0
2019-04-18 15:20:00,115.2,115.38,114.99,115.38,64656.0,108.8806,109.0507,108.6821,109.0507,64656.0
2019-04-18 15:30:00,115.34,115.46,115.25,115.36,141602.0,109.0129,109.1263,108.9278,109.0318,141602.0
2019-04-18 15:40:00,115.36,115.7,115.25,115.68,202566.0,109.0318,109.3532,108.9278,109.3343,202566.0
2019-04-18 15:50:00,115.66,115.68,114.88,115.21,369682.0,109.3154,109.3343,108.5781,108.89,369682.0
2019-04-22 09:30:00,115.17,117.29,115.17,116.97,184524.0,108.8522,110.8559,108.8522,110.5535,184524.0
2019-04-22 09:40:00,117.0,117.19,116.13,116.59,169589.0,110.5818,110.7614,109.7596,110.1943,169589.0
2019-04-22 09:50:00,116.61,116.73,115.53,115.82,65534.0,110.2132,110.3267,109.1925,109.4666,65534.0
2019-04-22 10:00:00,115.7,116.37,115.61,115.8,73227.0,109.3532,109.9864,109.2681,109.4477,73227.0
2019-04-22 10:10:00,115.81,116.04,115.42,115.98,36250.0,109.4571,109.6745,109.0885,109.6178,36250.0
2019-04-22 10:20:00,115.95,116.14,115.59,116.11,33267.0,109.5894,109.769,109.2492,109.7407,33267.0
2019-04-22 10:30:00,116.09,116.12,115.54,115.56,35633.0,109.7218,109.7501,109.2019,109.2208,35633.0
2019-04-22 10:40:00,115.59,115.59,114.82,114.89,40604.0,109.2492,109.2492,108.5214,108.5876,40604.0
2019-04-22 10:50:00,114.95,115.13,114.7,114.86,66480.0,108.6443,108.8144,108.408,108.5592,66480.0
2019-04-22 11:00:00,114.84,115.2,114.68,114.69,69143.0,108.5403,108.8806,108.3891,108.3986,69143.0
2019-04-22 11:10:00,114.65,114.79,114.51,114.58,48997.0,108.3608,108.4931,108.2284,108.2946,48997.0
2019-04-22 11:20:00,114.7,114.71,114.1,114.1,48867.0,108.408,108.4175,107.8409,107.8409,48867.0
2019-04-22 11:30:00,114.1,114.36,113.95,114.27,28845.0,107.8409,108.0867,107.6992,108.0016,28845.0
2019-04-22 11:40:00,114.26,114.73,114.26,114.41,25618.0,107.9922,108.4364,107.9922,108.1339,25618.0
2019-04-22 11:50:00,114.39,114.72,114.07,114.58,70924.0,108.115,108.4269,107.8126,108.2946,70924.0
2019-04-22 12:00:00,114.59,114.59,114.25,114.39,16083.0,108.3041,108.3041,107.9827,108.115,16083.0
2019-04-22 12:10:00,114.42,114.54,114.3,114.3,19741.0,108.1434,108.2568,108.03,108.03,19741.0
2019-04-22 12:20:00,114.29,114.67,114.23,114.64,25436.0,108.0205,108.3797,107.9638,108.3513,25436.0
2019-04-22 12:30:00,114.63,114.7,114.43,114.62,20498.0,108.3419,108.408,108.1528,108.3324,20498.0
2019-04-22 12:40:00,114.65,114.82,114.61,114.74,19613.0,108.3608,108.5214,108.323,108.4458,19613.0
2019-04-22 12:50:00,114.76,114.97,114.73,114.83,18463.0,108.4647,108.6632,108.4364,108.5309,18463.0
2019-04-22 13:00:00,114.84,114.85,114.46,114.49,79974.0,108.5403,108.5498,108.1812,108.2095,79974.0
2019-04-22 13:10:00,114.48,114.54,114.42,114.46,71404.0,108.2001,108.2568,108.1434,108.1812,71404.0
2019-04-22 13:20:00,114.48,114.76,114.48,114.54,16588.0,108.2001,108.4647,108.2001,108.2568,16588.0
2019-04-22 13:30:00,114.55,114.65,114.5,114.54,18388.0,108.2662,108.3608,108.219,108.2568,18388.0
2019-04-22 13:40:00,114.55,114.6,114.43,114.48,47091.0,108.2662,108.3135,108.1528,108.2001,47091.0
2019-04-22 13:50:00,114.47,114.59,114.43,114.51,23379.0,108.1906,108.3041,108.1528,108.2284,23379.0
2019-04-22 14:00:00,114.53,114.6,114.09,114.09,238089.0,108.2473,108.3135,107.8315,107.8315,238089.0
2019-04-22 14:10:00,114.08,114.32,114.06,114.21,19973.0,107.822,108.0489,107.8031,107.9449,19973.0
2019-04-22 14:20:00,114.23,114.35,114.14,114.14,29613.0,107.9638,108.0772,107.8787,107.8787,29613.0
2019-04-22 14:30:00,114.15,114.28,114.09,114.21,17948.0,107.8882,108.0111,107.8315,107.9449,17948.0
2019-04-22 14:40:00,114.23,114.43,114.23,114.42,16804.0,107.9638,108.1528,107.9638,108.1434,16804.0
2019-04-22 14:50:00,114.42,114.42,114.21,114.25,20230.0,108.1434,108.1434,107.9449,107.9827,20230.0
2019-04-22 15:00:00,114.27,114.36,114.17,114.17,33904.0,108.0016,108.0867,107.9071,107.9071,33904.0
2019-04-22 15:10:00,114.19,114.38,114.18,114.38,28103.0,107.926,108.1056,107.9165,108.1056,28103.0
2019-04-22 15:20:00,114.37,114.54,114.33,114.44,28584.0,108.0961,108.2568,108.0583,108.1623,28584.0
2019-04-22 15:30:00,114.45,114.7,114.45,114.65,61972.0,108.1717,108.408,108.1717,108.3608,61972.0
2019-04-22 15:40:00,114.66,114.83,114.64,114.71,68538.0,108.3702,108.5309,108.3513,108.4175,68538.0
2019-04-22 15:50:00,114.69,115.01,114.66,114.96,234537.0,108.3986,108.701,108.3702,108.6538,234537.0
2019-04-23 09:30:00,116.36,117.96,116.23,117.73,208229.0,109.977,111.4892,109.8541,111.2718,208229.0
2019-04-23 09:40:00,117.81,118.62,117.23,117.28,148656.0,111.3474,112.113,110.7992,110.8465,148656.0
2019-04-23 09:50:00,117.34,118.42,117.33,118.2,76427.0,110.9032,111.924,110.8937,111.716,76427.0
2019-04-23 10:00:00,118.25,118.99,118.06,118.64,74512.0,111.7633,112.4627,111.5837,112.1319,74512.0
2019-04-23 10:10:00,118.71,119.75,118.71,119.4,90546.0,112.198,113.181,112.198,112.8502,90546.0
2019-04-23 10:20:00,119.42,119.83,119.08,119.34,69891.0,112.8691,113.2566,112.5477,112.7935,69891.0
2019-04-23 10:30:00,119.3,120.06,119.12,119.98,47801.0,112.7557,113.474,112.5856,113.3984,47801.0
2019-04-23 10:40:00,120.14,121.0,120.04,120.6,93671.0,113.5496,114.3624,113.4551,113.9844,93671.0
2019-04-23 10:50:00,120.51,120.83,120.18,120.64,95128.0,113.8993,114.2018,113.5874,114.0222,95128.0
2019-04-23 11:00:00,120.66,121.11,120.38,120.74,117153.0,114.0411,114.4664,113.7764,114.1167,117153.0
2019-04-23 11:10:00,120.75,121.38,120.59,121.16,47612.0,114.1261,114.7216,113.9749,114.5136,47612.0
2019-04-23 11:20:00,121.14,121.5,120.83,120.84,48070.0,114.4947,114.835,114.2018,114.2112,48070.0
2019-04-23 11:30:00,120.86,120.98,120.48,120.62,75451.0,114.2301,114.3435,113.8709,114.0033,75451.0
2019-04-23 11:40:00,120.62,121.35,120.39,121.24,50525.0,114.0033,114.6932,113.7859,114.5893,50525.0
2019-04-23 11:50:00,121.19,121.35,120.87,121.14,30690.0,114.542,114.6932,114.2396,114.4947,30690.0
2019-04-23 12:00:00,121.1,121.33,120.97,121.1,26927.0,114.4569,114.6743,114.3341,114.4569,26927.0
2019-04-23 12:10:00,121.06,121.25,120.71,121.23,25399.0,114.4191,114.5987,114.0883,114.5798,25399.0
2019-04-23 12:20:00,121.2,121.24,120.84,120.92,35605.0,114.5515,114.5893,114.2112,114.2868,35605.0
2019-04-23 12:30:00,120.93,121.12,120.73,120.79,17006.0,114.2963,114.4758,114.1072,114.1639,17006.0
2019-04-23 12:40:00,120.83,120.84,120.64,120.73,16807.0,114.2018,114.2112,114.0222,114.1072,16807.0
2019-04-23 12:50:00,120.74,120.81,120.61,120.7,18903.0,114.1167,114.1828,113.9938,114.0789,18903.0
2019-04-23 13:00:00,120.73,120.91,120.7,120.76,18887.0,114.1072,114.2774,114.0789,114.1356,18887.0
2019-04-23 13:10:00,120.73,120.75,120.38,120.69,26087.0,114.1072,114.1261,113.7764,114.0694,26087.0
2019-04-23 13:20:00,120.67,120.83,120.58,120.8,19167.0,114.0505,114.2018,113.9655,114.1734,19167.0
2019-04-23 13:30:00,120.81,120.92,120.6,120.72,19649.0,114.1828,114.2868,113.9844,114.0978,19649.0
2019-04-23 13:40:00,120.74,120.79,120.46,120.59,22174.0,114.1167,114.1639,113.852,113.9749,22174.0
2019-04-23 13:50:00,120.59,120.62,120.46,120.48,18769.0,113.9749,114.0033,113.852,113.8709,18769.0
2019-04-23 14:00:00,120.47,120.48,120.18,120.25,41875.0,113.8615,113.8709,113.5874,113.6536,41875.0
2019-04-23 14:10:00,120.26,120.28,120.0,120.25,59141.0,113.663,113.6819,113.4173,113.6536,59141.0
2019-04-23 14:20:00,120.2,120.32,120.14,120.25,44739.0,113.6063,113.7197,113.5496,113.6536,44739.0
2019-04-23 14:30:00,120.27,120.44,120.18,120.28,24864.0,113.6725,113.8331,113.5874,113.6819,24864.0
2019-04-23 14:40:00,120.3,120.35,120.19,120.29,25882.0,113.7008,113.7481,113.5969,113.6914,25882.0
2019-04-23 14:50:00,120.28,120.38,119.99,120.12,31166.0,113.6819,113.7764,113.4078,113.5307,31166.0
2019-04-23 15:00:00,120.14,120.24,120.0,120.17,32562.0,113.5496,113.6441,113.4173,113.578,32562.0
2019-04-23 15:10:00,120.19,120.24,120.01,120.23,40725.0,113.5969,113.6441,113.4267,113.6347,40725.0
2019-04-23 15:20:00,120.22,120.22,120.01,120.18,23914.0,113.6252,113.6252,113.4267,113.5874,23914.0
2019-04-23 15:30:00,120.15,120.24,120.04,120.08,37198.0,113.5591,113.6441,113.4551,113.4929,37198.0
2019-04-23 15:40:00,120.07,120.25,120.0,120.22,72262.0,113.4834,113.6536,113.4173,113.6252,72262.0
2019-04-23 15:50:00,120.23,120.39,120.0,120.18,180851.0,113.6347,113.7859,113.4173,113.5874,180851.0
2019-04-24 09:30:00,120.25,122.53,120.18,122.49,124890.0,113.6536,115.8085,113.5874,115.7707,124890.0
2019-04-24 09:40:00,122.55,123.25,120.91,121.12,88359.0,115.8274,116.489,114.2774,114.4758,88359.0
2019-04-24 09:50:00,121.02,121.25,120.2,120.81,107762.0,114.3813,114.5987,113.6063,114.1828,107762.0
2019-04-24 10:00:00,120.73,121.04,120.5,120.76,37126.0,114.1072,114.4002,113.8899,114.1356,37126.0
2019-04-24 10:10:00,120.77,121.55,120.77,121.11,33499.0,114.145,114.8823,114.145,114.4664,33499.0
2019-04-24 10:20:00,121.2,121.51,121.16,121.2,46544.0,114.5515,114.8444,114.5136,114.5515,46544.0
2019-04-24 10:30:00,121.27,121.79,121.23,121.23,36075.0,114.6176,115.1091,114.5798,114.5798,36075.0
2019-04-24 10:40:00,121.21,121.86,121.04,121.84,54162.0,114.5609,115.1752,114.4002,115.1563,54162.0
2019-04-24 10:50:00,121.81,121.93,121.36,121.47,97043.0,115.128,115.2414,114.7027,114.8066,97043.0
2019-04-24 11:00:00,121.49,121.77,121.33,121.46,47116.0,114.8255,115.0902,114.6743,114.7972,47116.0
2019-04-24 11:10:00,121.5,121.85,121.5,121.79,24560.0,114.835,115.1658,114.835,115.1091,24560.0
2019-04-24 11:20:00,121.81,122.02,121.75,121.96,64794.0,115.128,115.3265,115.0713,115.2698,64794.0
2019-04-24 11:30:00,121.98,122.8,121.97,122.67,78019.0,115.2887,116.0637,115.2792,115.9408,78019.0
2019-04-24 11:40:00,122.67,123.11,122.51,123.09,110917.0,115.9408,116.3567,115.7896,116.3378,110917.0
2019-04-24 11:50:00,123.12,123.48,123.07,123.45,77927.0,116.3661,116.7064,116.3189,116.678,77927.0
2019-04-24 12:00:00,123.47,123.8,123.46,123.69,136803.0,116.6969,117.0088,116.6875,116.9049,136803.0
2019-04-24 12:10:00,123.67,124.3,123.65,124.25,115359.0,116.886,117.4814,116.8671,117.4341,115359.0
2019-04-24 12:20:00,124.24,125.03,124.2,125.01,106705.0,117.4247,118.1714,117.3869,118.1525,106705.0
2019-04-24 12:30:00,125.03,125.45,124.77,124.96,141813.0,118.1714,118.5683,117.9256,118.1052,141813.0
2019-04-24 12:40:00,124.95,125.3,124.82,124.93,89358.0,118.0957,118.4265,117.9729,118.0768,89358.0
2019-04-24 12:50:00,124.92,125.08,124.13,124.29,64423.0,118.0674,118.2186,117.3207,117.4719,64423.0
2019-04-24 13:00:00,124.28,124.55,124.21,124.38,57744.0,117.4625,117.7177,117.3963,117.557,57744.0
2019-04-24 13:10:00,124.39,124.4,123.77,123.91,40741.0,117.5665,117.5759,116.9805,117.1128,40741.0
2019-04-24 13:20:00,123.94,124.12,123.88,124.0,34316.0,117.1411,117.3113,117.0844,117.1979,34316.0
2019-04-24 13:30:00,124.0,124.27,123.91,124.05,38228.0,117.1979,117.453,117.1128,117.2451,38228.0
2019-04-24 13:40:00,124.06,124.24,124.02,124.17,45950.0,117.2546,117.4247,117.2168,117.3585,45950.0
2019-04-24 13:50:00,124.19,124.32,124.05,124.23,76581.0,117.3774,117.5003,117.2451,117.4152,76581.0
2019-04-24 14:00:00,124.23,124.23,124.0,124.1,74138.0,117.4152,117.4152,117.1979,117.2924,74138.0
2019-04-24 14:10:00,124.09,124.31,124.0,124.31,45257.0,117.2829,117.4909,117.1979,117.4909,45257.0
2019-04-24 14:20:00,124.3,124.48,124.09,124.37,50757.0,117.4814,117.6515,117.2829,117.5476,50757.0
2019-04-24 14:30:00,124.34,124.36,123.81,123.97,72064.0,117.5192,117.5381,117.0183,117.1695,72064.0
2019-04-24 14:40:00,123.98,124.14,123.95,124.14,41710.0,117.179,117.3302,117.1506,117.3302,41710.0
2019-04-24 14:50:00,124.14,124.25,124.06,124.21,39616.0,117.3302,117.4341,117.2546,117.3963,39616.0
2019-04-24 15:00:00,124.24,124.3,124.03,124.13,43506.0,117.4247,117.4814,117.2262,117.3207,43506.0
2019-04-24 15:10:00,124.12,124.24,124.07,124.23,32418.0,117.3113,117.4247,117.264,117.4152,32418.0
2019-04-24 15:20:00,124.24,124.25,123.89,123.98,101510.0,117.4247,117.4341,117.0939,117.179,101510.0
2019-04-24 15:30:00,123.97,124.31,123.96,124.21,58002.0,117.1695,117.4909,117.1601,117.3963,58002.0
2019-04-24 15:40:00,124.21,124.22,123.98,124.11,86667.0,117.3963,117.4058,117.179,117.3018,86667.0
2019-04-24 15:50:00,124.13,124.15,123.68,123.82,213399.0,117.3207,117.3396,116.8954,117.0277,213399.0
2019-04-25 09:30:00,123.5,123.77,122.61,122.87,38871.0,116.7253,116.9805,115.8841,116.1298,38871.0
2019-04-25 09:40:00,122.88,123.31,122.75,123.31,63580.0,116.1393,116.5457,116.0164,116.5457,63580.0
2019-04-25 09:50:00,123.23,124.54,123.23,124.47,28713.0,116.4701,117.7082,116.4701,117.6421,28713.0
2019-04-25 10:00:00,124.43,124.43,123.32,123.37,68291.0,117.6043,117.6043,116.5552,116.6024,68291.0
2019-04-25 10:10:00,123.31,123.48,122.84,123.46,28547.0,116.5457,116.7064,116.1015,116.6875,28547.0
2019-04-25 10:20:00,123.29,123.55,123.0,123.31,57229.0,116.5268,116.7725,116.2527,116.5457,57229.0
2019-04-25 10:30:00,123.28,123.6,123.03,123.38,13593.0,116.5174,116.8198,116.2811,116.6119,13593.0
2019-04-25 10:40:00,123.49,123.66,123.32,123.52,35318.0,116.7158,116.8765,116.5552,116.7442,35318.0
2019-04-25 10:50:00,123.5,123.74,123.23,123.53,16319.0,116.7253,116.9521,116.4701,116.7536,16319.0
2019-04-25 11:00:00,123.49,123.89,123.48,123.8,15698.0,116.7158,117.0939,116.7064,117.0088,15698.0
2019-04-25 11:10:00,123.8,123.8,123.33,123.54,10164.0,117.0088,117.0088,116.5646,116.7631,10164.0
2019-04-25 11:20:00,123.53,123.7,123.45,123.52,10641.0,116.7536,116.9143,116.678,116.7442,10641.0
2019-04-25 11:30:00,123.59,124.25,123.59,124.05,23183.0,116.8103,117.4341,116.8103,117.2451,23183.0
2019-04-25 11:40:00,123.98,124.11,123.74,123.86,11732.0,117.179,117.3018,116.9521,117.0655,11732.0
2019-04-25 11:50:00,123.87,123.91,123.71,123.74,5848.0,117.075,117.1128,116.9238,116.9521,5848.0
2019-04-25 12:00:00,123.73,123.85,123.62,123.67,7547.0,116.9427,117.0561,116.8387,116.886,7547.0
2019-04-25 12:10:00,123.59,123.83,123.5,123.5,11698.0,116.8103,117.0372,116.7253,116.7253,11698.0
2019-04-25 12:20:00,123.43,123.57,123.29,123.37,24797.0,116.6591,116.7914,116.5268,116.6024,24797.0
2019-04-25 12:30:00,123.35,123.7,123.35,123.58,10695.0,116.5835,116.9143,116.5835,116.8009,10695.0
2019-04-25 12:40:00,123.58,123.62,123.4,123.56,11178.0,116.8009,116.8387,116.6308,116.782,11178.0
2019-04-25 12:50:00,123.59,123.59,123.43,123.46,10977.0,116.8103,116.8103,116.6591,116.6875,10977.0
2019-04-25 13:00:00,123.45,123.45,123.2,123.33,47203.0,116.678,116.678,116.4417,116.5646,47203.0
2019-04-25 13:10:00,123.39,123.67,123.38,123.67,6351.0,116.6213,116.886,116.6119,116.886,6351.0
2019-04-25 13:20:00,123.65,123.83,123.64,123.78,7841.0,116.8671,117.0372,116.8576,116.9899,7841.0
2019-04-25 13:30:00,123.82,124.05,123.82,123.96,8214.0,117.0277,117.2451,117.0277,117.1601,8214.0
2019-04-25 13:40:00,123.96,124.42,123.94,124.34,17951.0,117.1601,117.5948,117.1411,117.5192,17951.0
2019-04-25 13:50:00,124.28,124.37,124.09,124.2,7607.0,117.4625,117.5476,117.2829,117.3869,7607.0
2019-04-25 14:00:00,124.24,124.56,124.21,124.25,14040.0,117.4247,117.7271,117.3963,117.4341,14040.0
2019-04-25 14:10:00,124.24,124.6,124.2,124.48,12351.0,117.4247,117.7649,117.3869,117.6515,12351.0
2019-04-25 14:20:00,124.53,124.71,124.44,124.71,11365.0,117.6988,117.8689,117.6137,117.8689,11365.0
2019-04-25 14:30:00,124.68,125.0,124.68,124.98,8887.0,117.8406,118.143,117.8406,118.1241,8887.0
2019-04-25 14:40:00,124.97,125.05,124.47,124.52,12054.0,118.1146,118.1903,117.6421,117.6893,12054.0
2019-04-25 14:50:00,124.54,124.66,124.47,124.59,27407.0,117.7082,117.8217,117.6421,117.7555,27407.0
2019-04-25 15:00:00,124.58,124.72,124.48,124.51,14209.0,117.746,117.8784,117.6515,117.6799,14209.0
2019-04-25 15:10:00,124.54,124.63,124.33,124.63,34017.0,117.7082,117.7933,117.5098,117.7933,34017.0
2019-04-25 15:20:00,124.62,124.71,124.56,124.71,14115.0,117.7838,117.8689,117.7271,117.8689,14115.0
2019-04-25 15:30:00,124.71,124.78,124.53,124.53,21512.0,117.8689,117.9351,117.6988,117.6988,21512.0
2019-04-25 15:40:00,124.54,124.6,124.36,124.48,31611.0,117.7082,117.7649,117.5381,117.6515,31611.0
2019-04-25 15:50:00,124.47,124.6,124.39,124.56,161797.0,117.6421,117.7649,117.5665,117.7271,161797.0
2019-04-26 09:30:00,124.0,124.84,123.42,123.42,142904.0,117.1979,117.9918,116.6497,116.6497,142904.0
2019-04-26 09:40:00,123.51,123.69,121.87,122.61,81204.0,116.7347,116.9049,115.1847,115.8841,81204.0
2019-04-26 09:50:00,122.64,122.66,121.84,122.51,51186.0,115.9125,115.9314,115.1563,115.7896,51186.0
2019-04-26 10:00:00,122.51,123.24,122.5,123.2,40191.0,115.7896,116.4795,115.7801,116.4417,40191.0
2019-04-26 10:10:00,123.21,123.5,123.14,123.18,36528.0,116.4512,116.7253,116.385,116.4228,36528.0
2019-04-26 10:20:00,123.17,123.4,123.12,123.3,29884.0,116.4134,116.6308,116.3661,116.5363,29884.0
2019-04-26 10:30:00,123.3,123.93,123.25,123.92,58416.0,116.5363,117.1317,116.489,117.1222,58416.0
2019-04-26 10:40:00,123.95,123.99,123.64,123.79,29569.0,117.1506,117.1884,116.8576,116.9994,29569.0
2019-04-26 10:50:00,123.84,123.86,123.7,123.73,25668.0,117.0466,117.0655,116.9143,116.9427,25668.0
2019-04-26 11:00:00,123.76,123.76,122.68,122.71,40421.0,116.971,116.971,115.9503,115.9786,40421.0
2019-04-26 11:10:00,122.75,123.12,122.74,122.93,24386.0,116.0164,116.3661,116.007,116.1866,24386.0
2019-04-26 11:20:00,122.88,123.2,122.88,122.95,19723.0,116.1393,116.4417,116.1393,116.2055,19723.0
2019-04-26 11:30:00,122.95,123.35,122.93,123.17,14245.0,116.2055,116.5835,116.1866,116.4134,14245.0
2019-04-26 11:40:00,123.19,123.45,123.16,123.4,18626.0,116.4323,116.678,116.4039,116.6308,18626.0
2019-04-26 11:50:00,123.43,123.48,123.3,123.39,24042.0,116.6591,116.7064,116.5363,116.6213,24042.0
2019-04-26 12:00:00,123.36,123.63,123.19,123.63,30829.0,116.593,116.8482,116.4323,116.8482,30829.0
2019-04-26 12:10:00,123.63,123.82,123.55,123.72,14617.0,116.8482,117.0277,116.7725,116.9332,14617.0
2019-04-26 12:20:00,123.8,123.89,123.59,123.82,45037.0,117.0088,117.0939,116.8103,117.0277,45037.0
2019-04-26 12:30:00,123.85,124.18,123.81,124.14,40465.0,117.0561,117.368,117.0183,117.3302,40465.0
2019-04-26 12:40:00,124.19,124.19,123.81,123.96,13855.0,117.3774,117.3774,117.0183,117.1601,13855.0
2019-04-26 12:50:00,123.93,124.03,123.91,123.96,11382.0,117.1317,117.2262,117.1128,117.1601,11382.0
2019-04-26 13:00:00,123.96,123.96,123.68,123.73,9850.0,117.1601,117.1601,116.8954,116.9427,9850.0
2019-04-26 13:10:00,123.69,123.78,123.66,123.76,15955.0,116.9049,116.9899,116.8765,116.971,15955.0
2019-04-26 13:20:00,123.73,123.88,123.63,123.85,21864.0,116.9427,117.0844,116.8482,117.0561,21864.0
2019-04-26 13:30:00,123.85,124.08,123.85,124.08,26389.0,117.0561,117.2735,117.0561,117.2735,26389.0
2019-04-26 13:40:00,124.1,124.14,124.02,124.05,20788.0,117.2924,117.3302,117.2168,117.2451,20788.0
2019-04-26 13:50:00,124.03,124.33,123.88,124.33,31103.0,117.2262,117.5098,117.0844,117.5098,31103.0
2019-04-26 14:00:00,124.41,125.07,124.39,125.0,41093.0,117.5854,118.2092,117.5665,118.143,41093.0
2019-04-26 14:10:00,125.03,125.05,124.67,124.86,22396.0,118.1714,118.1903,117.8311,118.0107,22396.0
2019-04-26 14:20:00,124.88,124.93,124.55,124.56,10336.0,118.0296,118.0768,117.7177,117.7271,10336.0
2019-04-26 14:30:00,124.59,124.74,124.56,124.62,17441.0,117.7555,117.8973,117.7271,117.7838,17441.0
2019-04-26 14:40:00,124.62,124.62,124.38,124.51,14975.0,117.7838,117.7838,117.557,117.6799,14975.0
2019-04-26 14:50:00,124.51,124.76,124.5,124.59,12482.0,117.6799,117.9162,117.6704,117.7555,12482.0
2019-04-26 15:00:00,124.62,125.0,124.6,124.8,21672.0,117.7838,118.143,117.7649,117.954,21672.0
2019-04-26 15:10:00,124.83,125.07,124.69,125.01,17118.0,117.9823,118.2092,117.85,118.1525,17118.0
2019-04-26 15:20:00,125.0,125.02,124.78,124.91,38064.0,118.143,118.1619,117.9351,118.0579,38064.0
2019-04-26 15:30:00,124.95,125.5,124.95,125.5,44670.0,118.0957,118.6156,118.0957,118.6156,44670.0
2019-04-26 15:40:00,125.5,125.54,125.33,125.48,77910.0,118.6156,118.6534,118.4549,118.5967,77910.0
2019-04-26 15:50:00,125.49,125.62,125.14,125.54,125425.0,118.6061,118.729,118.2753,118.6534,125425.0
2019-04-29 09:30:00,125.78,125.88,124.92,125.36,94569.0,118.8802,118.9747,118.0674,118.4833,94569.0
2019-04-29 09:40:00,125.5,125.65,124.15,124.45,36838.0,118.6156,118.7573,117.3396,117.6232,36838.0
2019-04-29 09:50:00,124.44,124.73,123.8,123.88,27133.0,117.6137,117.8878,117.0088,117.0844,27133.0
2019-04-29 10:00:00,124.02,124.47,123.55,124.38,62611.0,117.2168,117.6421,116.7725,117.557,62611.0
2019-04-29 10:10:00,124.4,124.73,124.18,124.27,13291.0,117.5759,117.8878,117.368,117.453,13291.0
2019-04-29 10:20:00,124.31,125.06,124.3,124.89,23980.0,117.4909,118.1997,117.4814,118.039,23980.0
2019-04-29 10:30:00,124.89,124.93,124.37,124.37,18075.0,118.039,118.0768,117.5476,117.5476,18075.0
2019-04-29 10:40:00,124.37,124.85,124.29,124.85,25797.0,117.5476,118.0012,117.4719,118.0012,25797.0
2019-04-29 10:50:00,124.83,125.27,124.66,125.2,39845.0,117.9823,118.3982,117.8217,118.332,39845.0
2019-04-29 11:00:00,125.17,125.37,125.07,125.11,22510.0,118.3037,118.4927,118.2092,118.247,22510.0
2019-04-29 11:10:00,125.11,125.28,124.77,125.27,18466.0,118.247,118.4076,117.9256,118.3982,18466.0
2019-04-29 11:20:00,125.21,125.3,124.94,125.3,16888.0,118.3415,118.4265,118.0863,118.4265,16888.0
2019-04-29 11:30:00,125.25,125.4,125.09,125.18,22430.0,118.3793,118.5211,118.2281,118.3131,22430.0
2019-04-29 11:40:00,125.17,125.25,124.99,125.04,21564.0,118.3037,118.3793,118.1335,118.1808,21564.0
2019-04-29 11:50:00,124.98,125.13,124.79,124.9,19752.0,118.1241,118.2659,117.9445,118.0485,19752.0
2019-04-29 12:00:00,124.9,125.5,124.89,125.27,44971.0,118.0485,118.6156,118.039,118.3982,44971.0
2019-04-29 12:10:00,125.26,125.5,125.13,125.28,41255.0,118.3887,118.6156,118.2659,118.4076,41255.0
2019-04-29 12:20:00,125.29,125.5,125.29,125.44,17619.0,118.4171,118.6156,118.4171,118.5589,17619.0
2019-04-29 12:30:00,125.41,125.64,125.31,125.38,49144.0,118.5305,118.7479,118.436,118.5022,49144.0
2019-04-29 12:40:00,125.4,125.51,125.24,125.31,14589.0,118.5211,118.625,118.3698,118.436,14589.0
2019-04-29 12:50:00,125.29,125.37,125.15,125.37,18787.0,118.4171,118.4927,118.2848,118.4927,18787.0
2019-04-29 13:00:00,125.4,125.73,125.27,125.72,20975.0,118.5211,118.833,118.3982,118.8235,20975.0
2019-04-29 13:10:00,125.7,126.06,125.6,125.68,20242.0,118.8046,119.1449,118.7101,118.7857,20242.0
2019-04-29 13:20:00,125.67,125.71,125.47,125.48,13606.0,118.7762,118.8141,118.5872,118.5967,13606.0
2019-04-29 13:30:00,125.5,125.58,125.38,125.55,27909.0,118.6156,118.6912,118.5022,118.6628,27909.0
2019-04-29 13:40:00,125.56,125.66,125.51,125.63,15615.0,118.6723,118.7668,118.625,118.7384,15615.0
2019-04-29 13:50:00,125.65,125.83,125.62,125.83,20193.0,118.7573,118.9275,118.729,118.9275,20193.0
2019-04-29 14:00:00,125.83,126.01,125.81,125.92,27451.0,118.9275,119.0976,118.9086,119.0125,27451.0
2019-04-29 14:10:00,125.89,125.91,125.72,125.84,23238.0,118.9842,119.0031,118.8235,118.9369,23238.0
2019-04-29 14:20:00,125.85,125.86,125.6,125.62,15489.0,118.9464,118.9558,118.7101,118.729,15489.0
2019-04-29 14:30:00,125.64,125.64,125.47,125.49,15795.0,118.7479,118.7479,118.5872,118.6061,15795.0
2019-04-29 14:40:00,125.48,125.5,125.35,125.37,16161.0,118.5967,118.6156,118.4738,118.4927,16161.0
2019-04-29 14:50:00,125.35,125.42,125.18,125.35,19940.0,118.4738,118.54,118.3131,118.4738,19940.0
2019-04-29 15:00:00,125.35,125.54,125.25,125.25,26475.0,118.4738,118.6534,118.3793,118.3793,26475.0
2019-04-29 15:10:00,125.26,125.26,125.01,125.01,22291.0,118.3887,118.3887,118.1525,118.1525,22291.0
2019-04-29 15:20:00,125.04,125.08,124.9,125.05,31127.0,118.1808,118.2186,118.0485,118.1903,31127.0
2019-04-29 15:30:00,125.06,125.2,125.03,125.18,46907.0,118.1997,118.332,118.1714,118.3131,46907.0
2019-04-29 15:40:00,125.18,125.18,124.91,124.97,51677.0,118.3131,118.3131,118.0579,118.1146,51677.0
2019-04-29 15:50:00,124.98,125.52,124.96,125.42,205701.0,118.1241,118.6345,118.1052,118.54,205701.0
2019-04-30 09:30:00,130.44,131.59,127.27,128.57,138834.0,123.2846,124.3715,120.2885,121.5172,138834.0
2019-04-30 09:40:00,128.51,128.7,127.44,127.44,88162.0,121.4605,121.64,120.4492,120.4492,88162.0
2019-04-30 09:50:00,127.44,129.5,127.02,129.16,98196.0,120.4492,122.3961,120.0522,122.0748,98196.0
2019-04-30 10:00:00,129.04,129.11,127.5,128.39,103166.0,121.9614,122.0275,120.5059,121.347,103166.0
2019-04-30 10:10:00,128.49,128.85,128.11,128.27,118551.0,121.4416,121.7818,121.0824,121.2336,118551.0
2019-04-30 10:20:00,128.28,128.47,127.92,128.04,49594.0,121.2431,121.4227,120.9028,121.0162,49594.0
2019-04-30 10:30:00,128.15,129.25,128.06,129.13,64364.0,121.1202,122.1599,121.0351,122.0464,64364.0
2019-04-30 10:40:00,129.23,129.65,128.98,129.04,49341.0,122.141,122.5379,121.9047,121.9614,49341.0
2019-04-30 10:50:00,128.99,129.12,128.44,128.6,62009.0,121.9141,122.037,121.3943,121.5455,62009.0
2019-04-30 11:00:00,128.61,128.63,125.26,125.28,134208.0,121.555,121.5739,118.3887,118.4076,134208.0
2019-04-30 11:10:00,125.07,125.37,123.85,124.59,82825.0,118.2092,118.4927,117.0561,117.7555,82825.0
2019-04-30 11:20:00,124.51,125.65,124.46,125.26,84259.0,117.6799,118.7573,117.6326,118.3887,84259.0
2019-04-30 11:30:00,125.39,126.06,125.21,125.47,50040.0,118.5116,119.1449,118.3415,118.5872,50040.0
2019-04-30 11:40:00,125.61,125.62,124.5,124.58,84761.0,118.7195,118.729,117.6704,117.746,84761.0
2019-04-30 11:50:00,124.52,124.88,124.39,124.42,30385.0,117.6893,118.0296,117.5665,117.5948,30385.0
2019-04-30 12:00:00,124.42,124.46,123.58,123.98,47171.0,117.5948,117.6326,116.8009,117.179,47171.0
2019-04-30 12:10:00,124.04,124.42,123.91,124.19,42869.0,117.2357,117.5948,117.1128,117.3774,42869.0
2019-04-30 12:20:00,124.2,124.61,123.99,124.0,57994.0,117.3869,117.7744,117.1884,117.1979,57994.0
2019-04-30 12:30:00,123.98,124.11,123.82,123.89,23758.0,117.179,117.3018,117.0277,117.0939,23758.0
2019-04-30 12:40:00,123.89,124.43,123.89,124.43,25611.0,117.0939,117.6043,117.0939,117.6043,25611.0
2019-04-30 12:50:00,124.46,124.58,124.09,124.34,44767.0,117.6326,117.746,117.2829,117.5192,44767.0
2019-04-30 13:00:00,124.31,124.98,124.31,124.74,24880.0,117.4909,118.1241,117.4909,117.8973,24880.0
2019-04-30 13:10:00,124.76,125.16,124.61,125.06,16323.0,117.9162,118.2942,117.7744,118.1997,16323.0
2019-04-30 13:20:00,125.02,125.32,124.95,125.14,21618.0,118.1619,118.4454,118.0957,118.2753,21618.0
2019-04-30 13:30:00,125.18,125.29,124.93,125.29,28497.0,118.3131,118.4171,118.0768,118.4171,28497.0
2019-04-30 13:40:00,125.27,125.87,125.26,125.8,22112.0,118.3982,118.9653,118.3887,118.8991,22112.0
2019-04-30 13:50:00,125.8,126.72,125.8,126.46,72499.0,118.8991,119.7686,118.8991,119.5229,72499.0
2019-04-30 14:00:00,126.46,126.46,125.77,125.86,36139.0,119.5229,119.5229,118.8708,118.9558,36139.0
2019-04-30 14:10:00,125.83,125.91,125.6,125.79,25948.0,118.9275,119.0031,118.7101,118.8897,25948.0
2019-04-30 14:20:00,125.77,126.08,125.74,125.98,28646.0,118.8708,119.1638,118.8424,119.0692,28646.0
2019-04-30 14:30:00,125.91,126.04,125.75,125.97,39956.0,119.0031,119.126,118.8519,119.0598,39956.0
2019-04-30 14:40:00,125.97,126.35,125.97,126.27,49113.0,119.0598,119.4189,119.0598,119.3433,49113.0
2019-04-30 14:50:00,126.26,126.77,126.18,126.75,46960.0,119.3339,119.8159,119.2583,119.797,46960.0
2019-04-30 15:00:00,126.72,126.77,126.37,126.7,107138.0,119.7686,119.8159,119.4378,119.7497,107138.0
2019-04-30 15:10:00,126.69,126.94,126.62,126.74,112764.0,119.7403,119.9766,119.6741,119.7876,112764.0
2019-04-30 15:20:00,126.74,126.86,126.67,126.76,118139.0,119.7876,119.901,119.7214,119.8065,118139.0
2019-04-30 15:30:00,126.79,127.18,126.73,127.18,117361.0,119.8348,120.2034,119.7781,120.2034,117361.0
2019-04-30 15:40:00,127.22,127.62,126.96,127.4,188746.0,120.2412,120.6193,119.9955,120.4113,188746.0
2019-04-30 15:50:00,127.4,127.62,127.07,127.25,249932.0,120.4113,120.6193,120.0994,120.2696,249932.0
2019-05-01 09:30:00,126.8,126.8,125.14,126.42,105643.0,119.8443,119.8443,118.2753,119.4851,105643.0
2019-05-01 09:40:00,126.42,126.78,125.23,125.32,96768.0,119.4851,119.8254,118.3604,118.4454,96768.0
2019-05-01 09:50:00,125.33,125.89,124.84,125.83,46258.0,118.4549,118.9842,117.9918,118.9275,46258.0
2019-05-01 10:00:00,125.8,126.52,125.56,126.35,34560.0,118.8991,119.5796,118.6723,119.4189,34560.0
2019-05-01 10:10:00,126.32,127.57,126.32,126.92,59213.0,119.3906,120.572,119.3906,119.9577,59213.0
2019-05-01 10:20:00,126.92,127.38,126.55,126.74,32059.0,119.9577,120.3924,119.608,119.7876,32059.0
2019-05-01 10:30:00,126.67,126.67,126.04,126.04,29668.0,119.7214,119.7214,119.126,119.126,29668.0
2019-05-01 10:40:00,126.09,126.2,125.6,125.75,28264.0,119.1732,119.2772,118.7101,118.8519,28264.0
2019-05-01 10:50:00,125.74,125.74,124.71,124.71,52481.0,118.8424,118.8424,117.8689,117.8689,52481.0
2019-05-01 11:00:00,124.71,125.06,124.59,124.78,39732.0,117.8689,118.1997,117.7555,117.9351,39732.0
2019-05-01 11:10:00,124.76,124.77,123.76,123.76,60920.0,117.9162,117.9256,116.971,116.971,60920.0
2019-05-01 11:20:00,123.77,124.24,123.58,124.23,113743.0,116.9805,117.4247,116.8009,117.4152,113743.0
2019-05-01 11:30:00,124.18,124.33,123.77,124.02,36343.0,117.368,117.5098,116.9805,117.2168,36343.0
2019-05-01 11:40:00,124.07,124.88,124.02,124.67,50431.0,117.264,118.0296,117.2168,117.8311,50431.0
2019-05-01 11:50:00,124.62,124.81,124.46,124.81,57598.0,117.7838,117.9634,117.6326,117.9634,57598.0
2019-05-01 12:00:00,124.81,124.94,124.61,124.8,18511.0,117.9634,118.0863,117.7744,117.954,18511.0
2019-05-01 12:10:00,124.75,124.75,124.05,124.05,74704.0,117.9067,117.9067,117.2451,117.2451,74704.0
2019-05-01 12:20:00,124.13,124.46,123.97,124.02,18337.0,117.3207,117.6326,117.1695,117.2168,18337.0
2019-05-01 12:30:00,124.03,124.08,123.73,123.96,29560.0,117.2262,117.2735,116.9427,117.1601,29560.0
2019-05-01 12:40:00,123.95,123.97,123.56,123.63,25000.0,117.1506,117.1695,116.782,116.8482,25000.0
2019-05-01 12:50:00,123.64,124.19,123.58,124.17,22805.0,116.8576,117.3774,116.8009,117.3585,22805.0
2019-05-01 13:00:00,124.21,124.46,123.66,123.68,21877.0,117.3963,117.6326,116.8765,116.8954,21877.0
2019-05-01 13:10:00,123.66,123.69,123.4,123.57,28052.0,116.8765,116.9049,116.6308,116.7914,28052.0
2019-05-01 13:20:00,123.58,123.64,123.01,123.23,20569.0,116.8009,116.8576,116.2622,116.4701,20569.0
2019-05-01 13:30:00,123.24,123.95,123.06,123.95,38104.0,116.4795,117.1506,116.3094,117.1506,38104.0
2019-05-01 13:40:00,123.99,124.2,123.83,124.09,49262.0,117.1884,117.3869,117.0372,117.2829,49262.0
2019-05-01 13:50:00,124.09,124.24,123.93,124.15,28139.0,117.2829,117.4247,117.1317,117.3396,28139.0
2019-05-01 14:00:00,124.15,124.38,124.09,124.18,38917.0,117.3396,117.557,117.2829,117.368,38917.0
2019-05-01 14:10:00,124.14,124.37,124.06,124.23,39717.0,117.3302,117.5476,117.2546,117.4152,39717.0
2019-05-01 14:20:00,124.24,124.48,124.05,124.23,31994.0,117.4247,117.6515,117.2451,117.4152,31994.0
2019-05-01 14:30:00,124.21,124.21,123.44,123.44,47952.0,117.3963,117.3963,116.6686,116.6686,47952.0
2019-05-01 14:40:00,123.43,123.84,123.26,123.74,33912.0,116.6591,117.0466,116.4985,116.9521,33912.0
2019-05-01 14:50:00,123.78,124.17,123.7,123.87,36024.0,116.9899,117.3585,116.9143,117.075,36024.0
2019-05-01 15:00:00,123.86,124.03,123.73,123.97,34676.0,117.0655,117.2262,116.9427,117.1695,34676.0
2019-05-01 15:10:00,123.96,124.53,123.85,124.52,44645.0,117.1601,117.6988,117.0561,117.6893,44645.0
2019-05-01 15:20:00,124.54,124.58,124.11,124.35,63586.0,117.7082,117.746,117.3018,117.5287,63586.0
2019-05-01 15:30:00,124.32,124.32,123.79,123.8,56672.0,117.5003,117.5003,116.9994,117.0088,56672.0
2019-05-01 15:40:00,123.81,124.06,123.62,123.63,99631.0,117.0183,117.2546,116.8387,116.8482,99631.0
2019-05-01 15:50:00,123.66,124.11,123.64,124.04,196604.0,116.8765,117.3018,116.8576,117.2357,196604.0
2019-05-02 09:30:00,124.31,124.45,123.31,123.78,37829.0,117.4909,117.6232,116.5457,116.9899,37829.0
2019-05-02 09:40:00,123.76,125.16,123.62,125.06,99897.0,116.971,118.2942,116.8387,118.1997,99897.0
2019-05-02 09:50:00,125.01,125.47,124.9,125.12,159116.0,118.1525,118.5872,118.0485,118.2564,159116.0
2019-05-02 10:00:00,125.07,125.57,124.97,125.3,233375.0,118.2092,118.6817,118.1146,118.4265,233375.0
2019-05-02 10:10:00,125.26,125.54,125.12,125.42,103243.0,118.3887,118.6534,118.2564,118.54,103243.0
2019-05-02 10:20:00,125.38,125.75,124.98,125.08,47797.0,118.5022,118.8519,118.1241,118.2186,47797.0
2019-05-02 10:30:00,125.07,125.35,124.86,125.11,136334.0,118.2092,118.4738,118.0107,118.247,136334.0
2019-05-02 10:40:00,125.07,125.14,124.3,124.57,140868.0,118.2092,118.2753,117.4814,117.7366,140868.0
2019-05-02 10:50:00,124.58,124.58,123.74,123.74,75601.0,117.746,117.746,116.9521,116.9521,75601.0
2019-05-02 11:00:00,123.79,124.0,123.67,124.0,60790.0,116.9994,117.1979,116.886,117.1979,60790.0
2019-05-02 11:10:00,124.05,124.05,122.73,123.06,33559.0,117.2451,117.2451,115.9975,116.3094,33559.0
2019-05-02 11:20:00,123.08,123.6,122.72,123.6,20949.0,116.3283,116.8198,115.9881,116.8198,20949.0
2019-05-02 11:30:00,123.6,124.21,123.59,124.13,28037.0,116.8198,117.3963,116.8103,117.3207,28037.0
2019-05-02 11:40:00,124.05,124.21,123.52,123.86,39399.0,117.2451,117.3963,116.7442,117.0655,39399.0
2019-05-02 11:50:00,123.79,123.99,123.36,123.91,42089.0,116.9994,117.1884,116.593,117.1128,42089.0
2019-05-02 12:00:00,123.92,123.98,123.49,123.89,42933.0,117.1222,117.179,116.7158,117.0939,42933.0
2019-05-02 12:10:00,123.85,124.08,123.75,123.95,37128.0,117.0561,117.2735,116.9616,117.1506,37128.0
2019-05-02 12:20:00,123.98,124.37,123.98,124.35,28834.0,117.179,117.5476,117.179,117.5287,28834.0
2019-05-02 12:30:00,124.4,124.91,124.2,124.9,34594.0,117.5759,118.0579,117.3869,118.0485,34594.0
2019-05-02 12:40:00,124.94,125.0,124.47,124.62,29090.0,118.0863,118.143,117.6421,117.7838,29090.0
2019-05-02 12:50:00,124.6,124.63,124.28,124.63,39512.0,117.7649,117.7933,117.4625,117.7933,39512.0
2019-05-02 13:00:00,124.63,124.74,124.37,124.64,30189.0,117.7933,117.8973,117.5476,117.8027,30189.0
2019-05-02 13:10:00,124.65,125.0,124.65,124.9,18265.0,117.8122,118.143,117.8122,118.0485,18265.0
2019-05-02 13:20:00,124.88,125.02,124.64,124.92,42312.0,118.0296,118.1619,117.8027,118.0674,42312.0
2019-05-02 13:30:00,124.94,125.06,124.84,125.04,40423.0,118.0863,118.1997,117.9918,118.1808,40423.0
2019-05-02 13:40:00,125.17,125.36,124.98,125.17,14597.0,118.3037,118.4833,118.1241,118.3037,14597.0
2019-05-02 13:50:00,125.21,125.48,125.16,125.27,21540.0,118.3415,118.5967,118.2942,118.3982,21540.0
2019-05-02 14:00:00,125.24,125.34,125.06,125.12,7930.0,118.3698,118.4643,118.1997,118.2564,7930.0
2019-05-02 14:10:00,125.03,125.1,124.81,125.01,24159.0,118.1714,118.2375,117.9634,118.1525,24159.0
2019-05-02 14:20:00,125.02,125.11,124.88,124.98,14834.0,118.1619,118.247,118.0296,118.1241,14834.0
2019-05-02 14:30:00,125.02,125.15,124.77,124.8,11643.0,118.1619,118.2848,117.9256,117.954,11643.0
2019-05-02 14:40:00,124.78,124.89,124.39,124.39,42768.0,117.9351,118.039,117.5665,117.5665,42768.0
2019-05-02 14:50:00,124.41,124.64,124.36,124.5,24504.0,117.5854,117.8027,117.5381,117.6704,24504.0
2019-05-02 15:00:00,124.46,124.82,124.46,124.77,46861.0,117.6326,117.9729,117.6326,117.9256,46861.0
2019-05-02 15:10:00,124.77,124.79,124.67,124.75,55115.0,117.9256,117.9445,117.8311,117.9067,55115.0
2019-05-02 15:20:00,124.76,124.97,124.76,124.93,18439.0,117.9162,118.1146,117.9162,118.0768,18439.0
2019-05-02 15:30:00,124.94,125.17,124.81,124.98,35566.0,118.0863,118.3037,117.9634,118.1241,35566.0
2019-05-02 15:40:00,124.98,125.0,124.69,124.96,35449.0,118.1241,118.143,117.85,118.1052,35449.0
2019-05-02 15:50:00,124.96,125.66,124.93,125.54,177962.0,118.1052,118.7668,118.0768,118.6534,177962.0
2019-05-03 09:30:00,126.29,126.44,125.14,125.2,44513.0,119.3622,119.504,118.2753,118.332,44513.0
2019-05-03 09:40:00,125.13,125.49,124.82,125.38,77742.0,118.2659,118.6061,117.9729,118.5022,77742.0
2019-05-03 09:50:00,125.37,125.88,125.19,125.31,15418.0,118.4927,118.9747,118.3226,118.436,15418.0
2019-05-03 10:00:00,125.46,125.63,124.94,125.63,20006.0,118.5778,118.7384,118.0863,118.7384,20006.0
2019-05-03 10:10:00,125.6,125.82,125.29,125.3,27212.0,118.7101,118.918,118.4171,118.4265,27212.0
2019-05-03 10:20:00,125.27,125.46,125.11,125.23,36114.0,118.3982,118.5778,118.247,118.3604,36114.0
2019-05-03 10:30:00,125.21,125.34,125.04,125.18,27458.0,118.3415,118.4643,118.1808,118.3131,27458.0
2019-05-03 10:40:00,125.19,125.23,124.96,125.03,44256.0,118.3226,118.3604,118.1052,118.1714,44256.0
2019-05-03 10:50:00,125.12,125.12,124.86,125.03,39297.0,118.2564,118.2564,118.0107,118.1714,39297.0
2019-05-03 11:00:00,125.02,125.56,124.98,125.22,30251.0,118.1619,118.6723,118.1241,118.3509,30251.0
2019-05-03 11:10:00,125.25,125.42,124.6,124.68,50681.0,118.3793,118.54,117.7649,117.8406,50681.0
2019-05-03 11:20:00,124.77,125.13,124.35,125.07,77246.0,117.9256,118.2659,117.5287,118.2092,77246.0
2019-05-03 11:30:00,125.0,125.23,124.71,125.02,95713.0,118.143,118.3604,117.8689,118.1619,95713.0
2019-05-03 11:40:00,125.0,125.09,124.87,124.96,46028.0,118.143,118.2281,118.0201,118.1052,46028.0
2019-05-03 11:50:00,124.96,125.41,124.93,125.12,46834.0,118.1052,118.5305,118.0768,118.2564,46834.0
2019-05-03 12:00:00,125.19,125.36,125.04,125.18,11967.0,118.3226,118.4833,118.1808,118.3131,11967.0
2019-05-03 12:10:00,125.17,125.17,124.87,125.08,22401.0,118.3037,118.3037,118.0201,118.2186,22401.0
2019-05-03 12:20:00,125.12,125.22,124.98,125.1,9810.0,118.2564,118.3509,118.1241,118.2375,9810.0
2019-05-03 12:30:00,125.15,125.69,125.15,125.25,49097.0,118.2848,118.7951,118.2848,118.3793,49097.0
2019-05-03 12:40:00,125.28,125.42,125.18,125.29,6864.0,118.4076,118.54,118.3131,118.4171,6864.0
2019-05-03 12:50:00,125.36,125.46,125.26,125.35,11539.0,118.4833,118.5778,118.3887,118.4738,11539.0
2019-05-03 13:00:00,125.33,125.41,125.18,125.37,16312.0,118.4549,118.5305,118.3131,118.4927,16312.0
2019-05-03 13:10:00,125.34,125.57,125.26,125.45,11130.0,118.4643,118.6817,118.3887,118.5683,11130.0
2019-05-03 13:20:00,125.48,125.6,125.4,125.6,8776.0,118.5967,118.7101,118.5211,118.7101,8776.0
2019-05-03 13:30:00,125.6,125.66,125.48,125.54,7622.0,118.7101,118.7668,118.5967,118.6534,7622.0
2019-05-03 13:40:00,125.54,125.62,125.39,125.39,10117.0,118.6534,118.729,118.5116,118.5116,10117.0
2019-05-03 13:50:00,125.43,125.6,125.39,125.39,7356.0,118.5494,118.7101,118.5116,118.5116,7356.0
2019-05-03 14:00:00,125.42,125.6,125.41,125.46,11698.0,118.54,118.7101,118.5305,118.5778,11698.0
2019-05-03 14:10:00,125.45,125.57,125.38,125.42,10551.0,118.5683,118.6817,118.5022,118.54,10551.0
2019-05-03 14:20:00,125.47,125.54,125.31,125.37,17606.0,118.5872,118.6534,118.436,118.4927,17606.0
2019-05-03 14:30:00,125.39,125.53,125.35,125.45,8857.0,118.5116,118.6439,118.4738,118.5683,8857.0
2019-05-03 14:40:00,125.43,125.67,125.4,125.58,9915.0,118.5494,118.7762,118.5211,118.6912,9915.0
2019-05-03 14:50:00,125.6,125.6,125.2,125.26,9755.0,118.7101,118.7101,118.332,118.3887,9755.0
2019-05-03 15:00:00,125.28,125.37,125.18,125.34,16422.0,118.4076,118.4927,118.3131,118.4643,16422.0
2019-05-03 15:10:00,125.39,125.39,125.22,125.28,12065.0,118.5116,118.5116,118.3509,118.4076,12065.0
2019-05-03 15:20:00,125.28,125.57,125.27,125.55,16199.0,118.4076,118.6817,118.3982,118.6628,16199.0
2019-05-03 15:30:00,125.54,125.62,125.5,125.52,23759.0,118.6534,118.729,118.6156,118.6345,23759.0
2019-05-03 15:40:00,125.51,125.55,125.37,125.53,37036.0,118.625,118.6628,118.4927,118.6439,37036.0
2019-05-03 15:50:00,125.53,125.67,125.42,125.6,90531.0,118.6439,118.7762,118.54,118.7101,90531.0
2019-05-06 09:30:00,123.48,125.42,123.18,125.42,79313.0,116.7064,118.54,116.4228,118.54,79313.0
2019-05-06 09:40:00,125.27,125.81,124.77,125.25,25267.0,118.3982,118.9086,117.9256,118.3793,25267.0
2019-05-06 09:50:00,125.33,125.48,124.83,125.26,67243.0,118.4549,118.5967,117.9823,118.3887,67243.0
2019-05-06 10:00:00,125.14,125.14,124.72,125.14,22321.0,118.2753,118.2753,117.8784,118.2753,22321.0
2019-05-06 10:10:00,125.15,125.39,124.83,125.01,22796.0,118.2848,118.5116,117.9823,118.1525,22796.0
2019-05-06 10:20:00,124.98,124.99,124.45,124.78,31632.0,118.1241,118.1335,117.6232,117.9351,31632.0
2019-05-06 10:30:00,124.79,124.97,124.51,124.73,61579.0,117.9445,118.1146,117.6799,117.8878,61579.0
2019-05-06 10:40:00,124.71,125.06,124.64,125.04,16824.0,117.8689,118.1997,117.8027,118.1808,16824.0
2019-05-06 10:50:00,125.07,125.52,125.07,125.51,13504.0,118.2092,118.6345,118.2092,118.625,13504.0
2019-05-06 11:00:00,125.46,125.56,125.08,125.36,15214.0,118.5778,118.6723,118.2186,118.4833,15214.0
2019-05-06 11:10:00,125.3,125.3,124.8,125.12,9378.0,118.4265,118.4265,117.954,118.2564,9378.0
2019-05-06 11:20:00,125.14,125.29,125.11,125.16,9104.0,118.2753,118.4171,118.247,118.2942,9104.0
2019-05-06 11:30:00,125.16,125.29,124.8,125.05,7838.0,118.2942,118.4171,117.954,118.1903,7838.0
2019-05-06 11:40:00,125.08,125.31,124.95,125.17,10426.0,118.2186,118.436,118.0957,118.3037,10426.0
2019-05-06 11:50:00,125.19,125.54,125.02,125.43,14472.0,118.3226,118.6534,118.1619,118.5494,14472.0
2019-05-06 12:00:00,125.48,125.84,125.38,125.74,16843.0,118.5967,118.9369,118.5022,118.8424,16843.0
2019-05-06 12:10:00,125.73,125.73,125.43,125.58,8464.0,118.833,118.833,118.5494,118.6912,8464.0
2019-05-06 12:20:00,125.62,125.69,125.44,125.46,7012.0,118.729,118.7951,118.5589,118.5778,7012.0
2019-05-06 12:30:00,125.52,125.71,125.49,125.63,21304.0,118.6345,118.8141,118.6061,118.7384,21304.0
2019-05-06 12:40:00,125.64,125.73,125.27,125.27,7546.0,118.7479,118.833,118.3982,118.3982,7546.0
2019-05-06 12:50:00,125.26,125.26,125.0,125.24,7694.0,118.3887,118.3887,118.143,118.3698,7694.0
2019-05-06 13:00:00,125.23,125.23,124.97,125.11,7015.0,118.3604,118.3604,118.1146,118.247,7015.0
2019-05-06 13:10:00,125.15,126.0,125.08,125.8,34512.0,118.2848,119.0881,118.2186,118.8991,34512.0
2019-05-06 13:20:00,125.8,126.4,125.8,126.29,35794.0,118.8991,119.4662,118.8991,119.3622,35794.0
2019-05-06 13:30:00,126.26,126.32,126.05,126.15,24860.0,119.3339,119.3906,119.1354,119.2299,24860.0
2019-05-06 13:40:00,126.19,126.87,126.19,126.77,28421.0,119.2677,119.9104,119.2677,119.8159,28421.0
2019-05-06 13:50:00,126.77,126.89,126.59,126.85,23400.0,119.8159,119.9293,119.6458,119.8915,23400.0
2019-05-06 14:00:00,126.82,126.95,126.72,126.95,25345.0,119.8632,119.986,119.7686,119.986,25345.0
2019-05-06 14:10:00,126.91,127.19,126.88,127.11,27226.0,119.9482,120.2129,119.9199,120.1373,27226.0
2019-05-06 14:20:00,127.13,127.33,126.89,127.28,32877.0,120.1562,120.3452,119.9293,120.2979,32877.0
2019-05-06 14:30:00,127.25,127.57,127.25,127.56,35841.0,120.2696,120.572,120.2696,120.5626,35841.0
2019-05-06 14:40:00,127.58,128.12,127.58,128.05,53539.0,120.5815,121.0918,120.5815,121.0257,53539.0
2019-05-06 14:50:00,128.05,128.18,127.52,128.09,40131.0,121.0257,121.1486,120.5248,121.0635,40131.0
2019-05-06 15:00:00,128.06,128.26,127.97,128.09,49018.0,121.0351,121.2242,120.9501,121.0635,49018.0
2019-05-06 15:10:00,128.09,128.31,127.99,128.0,29882.0,121.0635,121.2714,120.969,120.9784,29882.0
2019-05-06 15:20:00,128.03,128.55,127.99,128.48,35652.0,121.0068,121.4983,120.969,121.4321,35652.0
2019-05-06 15:30:00,128.53,128.83,128.39,128.53,48965.0,121.4794,121.7629,121.347,121.4794,48965.0
2019-05-06 15:40:00,128.53,128.77,128.18,128.77,67655.0,121.4794,121.7062,121.1486,121.7062,67655.0
2019-05-06 15:50:00,128.75,128.9,128.53,128.78,172123.0,121.6873,121.8291,121.4794,121.7156,172123.0
2019-05-07 09:30:00,127.15,128.74,127.14,127.22,50108.0,120.1751,121.6778,120.1656,120.2412,50108.0
2019-05-07 09:40:00,127.12,127.89,126.89,127.0,45121.0,120.1467,120.8745,119.9293,120.0333,45121.0
2019-05-07 09:50:00,127.08,127.76,126.81,127.62,43157.0,120.1089,120.7516,119.8537,120.6193,43157.0
2019-05-07 10:00:00,127.62,127.79,126.78,127.09,31721.0,120.6193,120.78,119.8254,120.1184,31721.0
2019-05-07 10:10:00,127.03,127.11,126.05,126.47,76216.0,120.0616,120.1373,119.1354,119.5324,76216.0
2019-05-07 10:20:00,126.33,126.9,126.21,126.87,17946.0,119.4,119.9388,119.2866,119.9104,17946.0
2019-05-07 10:30:00,126.91,126.97,126.59,126.75,17847.0,119.9482,120.0049,119.6458,119.797,17847.0
2019-05-07 10:40:00,126.7,126.9,126.34,126.45,13800.0,119.7497,119.9388,119.4095,119.5135,13800.0
2019-05-07 10:50:00,126.37,126.52,126.11,126.32,19482.0,119.4378,119.5796,119.1921,119.3906,19482.0
2019-05-07 11:00:00,126.33,126.62,126.15,126.56,17514.0,119.4,119.6741,119.2299,119.6174,17514.0
2019-05-07 11:10:00,126.65,126.67,125.92,126.08,23092.0,119.7025,119.7214,119.0125,119.1638,23092.0
2019-05-07 11:20:00,126.04,126.39,125.88,126.34,26967.0,119.126,119.4568,118.9747,119.4095,26967.0
2019-05-07 11:30:00,126.36,126.61,125.86,126.43,21078.0,119.4284,119.6647,118.9558,119.4946,21078.0
2019-05-07 11:40:00,126.4,126.61,126.17,126.32,14012.0,119.4662,119.6647,119.2488,119.3906,14012.0
2019-05-07 11:50:00,126.16,126.24,125.91,126.11,11310.0,119.2394,119.315,119.0031,119.1921,11310.0
2019-05-07 12:00:00,126.15,126.44,125.87,126.26,16496.0,119.2299,119.504,118.9653,119.3339,16496.0
2019-05-07 12:10:00,126.3,126.32,125.95,126.1,15999.0,119.3717,119.3906,119.0409,119.1827,15999.0
2019-05-07 12:20:00,126.17,126.95,126.17,126.82,12555.0,119.2488,119.986,119.2488,119.8632,12555.0
2019-05-07 12:30:00,126.89,127.12,126.78,126.95,12656.0,119.9293,120.1467,119.8254,119.986,12656.0
2019-05-07 12:40:00,126.92,126.92,126.48,126.62,10039.0,119.9577,119.9577,119.5418,119.6741,10039.0
2019-05-07 12:50:00,126.62,126.72,126.21,126.23,16715.0,119.6741,119.7686,119.2866,119.3055,16715.0
2019-05-07 13:00:00,126.23,126.24,125.91,125.97,18140.0,119.3055,119.315,119.0031,119.0598,18140.0
2019-05-07 13:10:00,126.08,126.2,125.94,126.0,43839.0,119.1638,119.2772,119.0314,119.0881,43839.0
2019-05-07 13:20:00,126.0,126.02,125.42,125.48,13249.0,119.0881,119.107,118.54,118.5967,13249.0
2019-05-07 13:30:00,125.47,125.54,125.31,125.52,14478.0,118.5872,118.6534,118.436,118.6345,14478.0
2019-05-07 13:40:00,125.49,125.51,125.34,125.47,16791.0,118.6061,118.625,118.4643,118.5872,16791.0
2019-05-07 13:50:00,125.49,125.95,125.47,125.83,19604.0,118.6061,119.0409,118.5872,118.9275,19604.0
2019-05-07 14:00:00,125.77,125.98,125.62,125.76,12749.0,118.8708,119.0692,118.729,118.8613,12749.0
2019-05-07 14:10:00,125.74,125.78,125.06,125.3,14767.0,118.8424,118.8802,118.1997,118.4265,14767.0
2019-05-07 14:20:00,125.28,126.0,125.14,125.21,51797.0,118.4076,119.0881,118.2753,118.3415,51797.0
2019-05-07 14:30:00,125.23,125.58,125.05,125.55,39711.0,118.3604,118.6912,118.1903,118.6628,39711.0
2019-05-07 14:40:00,125.58,125.85,125.47,125.47,15190.0,118.6912,118.9464,118.5872,118.5872,15190.0
2019-05-07 14:50:00,125.51,126.09,125.44,125.91,23486.0,118.625,119.1732,118.5589,119.0031,23486.0
2019-05-07 15:00:00,125.94,126.0,125.64,125.91,23727.0,119.0314,119.0881,118.7479,119.0031,23727.0
2019-05-07 15:10:00,125.93,126.1,125.67,125.83,22456.0,119.022,119.1827,118.7762,118.9275,22456.0
2019-05-07 15:20:00,125.82,126.04,125.67,125.85,21020.0,118.918,119.126,118.7762,118.9464,21020.0
2019-05-07 15:30:00,125.85,125.99,125.53,125.7,153878.0,118.9464,119.0787,118.6439,118.8046,153878.0
2019-05-07 15:40:00,125.7,126.32,125.69,126.32,50536.0,118.8046,119.3906,118.7951,119.3906,50536.0
2019-05-07 15:50:00,126.3,126.76,126.14,126.5,138207.0,119.3717,119.8065,119.2205,119.5607,138207.0
2019-05-08 09:30:00,126.31,126.49,125.07,125.15,23568.0,119.3811,119.5513,118.2092,118.2848,23568.0
2019-05-08 09:40:00,125.14,126.19,125.02,125.97,30455.0,118.2753,119.2677,118.1619,119.0598,30455.0
2019-05-08 09:50:00,125.95,125.96,125.42,125.89,24172.0,119.0409,119.0503,118.54,118.9842,24172.0
2019-05-08 10:00:00,125.88,126.04,125.5,125.5,15110.0,118.9747,119.126,118.6156,118.6156,15110.0
2019-05-08 10:10:00,125.51,126.39,125.4,126.02,63542.0,118.625,119.4568,118.5211,119.107,63542.0
2019-05-08 10:20:00,126.09,126.14,125.54,125.59,24280.0,119.1732,119.2205,118.6534,118.7006,24280.0
2019-05-08 10:30:00,125.54,125.54,125.06,125.29,13213.0,118.6534,118.6534,118.1997,118.4171,13213.0
2019-05-08 10:40:00,125.38,125.97,125.22,125.77,66375.0,118.5022,119.0598,118.3509,118.8708,66375.0
2019-05-08 10:50:00,125.72,126.11,125.66,126.11,16046.0,118.8235,119.1921,118.7668,119.1921,16046.0
2019-05-08 11:00:00,126.11,126.41,125.57,126.25,18663.0,119.1921,119.4757,118.6817,119.3244,18663.0
2019-05-08 11:10:00,126.25,126.4,126.08,126.26,19134.0,119.3244,119.4662,119.1638,119.3339,19134.0
2019-05-08 11:20:00,126.21,126.5,126.13,126.15,19624.0,119.2866,119.5607,119.211,119.2299,19624.0
2019-05-08 11:30:00,126.16,126.27,125.37,125.37,13168.0,119.2394,119.3433,118.4927,118.4927,13168.0
2019-05-08 11:40:00,125.43,125.55,125.04,125.47,16450.0,118.5494,118.6628,118.1808,118.5872,16450.0
2019-05-08 11:50:00,125.47,125.67,125.21,125.48,22537.0,118.5872,118.7762,118.3415,118.5967,22537.0
2019-05-08 12:00:00,125.51,125.55,125.28,125.34,15053.0,118.625,118.6628,118.4076,118.4643,15053.0
2019-05-08 12:10:00,125.34,125.66,125.14,125.48,16463.0,118.4643,118.7668,118.2753,118.5967,16463.0
2019-05-08 12:20:00,125.49,125.87,125.38,125.87,20083.0,118.6061,118.9653,118.5022,118.9653,20083.0
2019-05-08 12:30:00,125.89,126.01,125.7,125.72,22929.0,118.9842,119.0976,118.8046,118.8235,22929.0
2019-05-08 12:40:00,125.74,125.8,125.2,125.2,22520.0,118.8424,118.8991,118.332,118.332,22520.0
2019-05-08 12:50:00,125.23,125.36,125.16,125.25,13204.0,118.3604,118.4833,118.2942,118.3793,13204.0
2019-05-08 13:00:00,125.28,125.74,125.27,125.52,14934.0,118.4076,118.8424,118.3982,118.6345,14934.0
2019-05-08 13:10:00,125.5,125.53,125.32,125.48,21643.0,118.6156,118.6439,118.4454,118.5967,21643.0
2019-05-08 13:20:00,125.48,125.92,125.44,125.78,33533.0,118.5967,119.0125,118.5589,118.8802,33533.0
2019-05-08 13:30:00,125.76,125.76,125.18,125.28,12899.0,118.8613,118.8613,118.3131,118.4076,12899.0
2019-05-08 13:40:00,125.31,125.45,125.18,125.38,15406.0,118.436,118.5683,118.3131,118.5022,15406.0
2019-05-08 13:50:00,125.35,125.65,125.35,125.59,7820.0,118.4738,118.7573,118.4738,118.7006,7820.0
2019-05-08 14:00:00,125.64,125.73,125.4,125.6,12477.0,118.7479,118.833,118.5211,118.7101,12477.0
2019-05-08 14:10:00,125.61,125.61,125.29,125.34,11750.0,118.7195,118.7195,118.4171,118.4643,11750.0
2019-05-08 14:20:00,125.38,125.5,125.24,125.39,10785.0,118.5022,118.6156,118.3698,118.5116,10785.0
2019-05-08 14:30:00,125.39,125.49,125.12,125.16,14038.0,118.5116,118.6061,118.2564,118.2942,14038.0
2019-05-08 14:40:00,125.17,125.35,125.13,125.16,11589.0,118.3037,118.4738,118.2659,118.2942,11589.0
2019-05-08 14:50:00,125.14,125.33,125.09,125.33,17266.0,118.2753,118.4549,118.2281,118.4549,17266.0
2019-05-08 15:00:00,125.35,125.71,125.35,125.63,16002.0,118.4738,118.8141,118.4738,118.7384,16002.0
2019-05-08 15:10:00,125.57,125.68,125.44,125.65,14733.0,118.6817,118.7857,118.5589,118.7573,14733.0
2019-05-08 15:20:00,125.64,125.91,125.64,125.82,16882.0,118.7479,119.0031,118.7479,118.918,16882.0
2019-05-08 15:30:00,125.83,125.83,125.54,125.71,26739.0,118.9275,118.9275,118.6534,118.8141,26739.0
2019-05-08 15:40:00,125.72,125.72,125.3,125.36,40175.0,118.8235,118.8235,118.4265,118.4833,40175.0
2019-05-08 15:50:00,125.37,125.4,124.94,125.09,156591.0,118.4927,118.5211,118.0863,118.2281,156591.0
2019-05-09 09:30:00,123.7,125.03,123.27,124.84,40519.0,116.9143,118.1714,116.5079,117.9918,40519.0
2019-05-09 09:40:00,124.75,125.14,124.24,124.31,32685.0,117.9067,118.2753,117.4247,117.4909,32685.0
2019-05-09 09:50:00,124.24,124.62,123.98,124.12,18697.0,117.4247,117.7838,117.179,117.3113,18697.0
2019-05-09 10:00:00,123.97,124.08,123.59,124.08,18517.0,117.1695,117.2735,116.8103,117.2735,18517.0
2019-05-09 10:10:00,124.12,124.42,123.71,123.71,15525.0,117.3113,117.5948,116.9238,116.9238,15525.0
2019-05-09 10:20:00,123.66,124.06,123.47,123.74,12278.0,116.8765,117.2546,116.6969,116.9521,12278.0
2019-05-09 10:30:00,123.63,123.73,123.0,123.21,53929.0,116.8482,116.9427,116.2527,116.4512,53929.0
2019-05-09 10:40:00,123.27,123.81,123.21,123.72,14191.0,116.5079,117.0183,116.4512,116.9332,14191.0
2019-05-09 10:50:00,123.73,123.8,123.0,123.04,20748.0,116.9427,117.0088,116.2527,116.2905,20748.0
2019-05-09 11:00:00,123.04,123.29,122.72,122.81,23085.0,116.2905,116.5268,115.9881,116.0731,23085.0
2019-05-09 11:10:00,122.86,123.31,122.82,123.13,21625.0,116.1204,116.5457,116.0826,116.3756,21625.0
2019-05-09 11:20:00,123.08,123.12,122.76,122.84,43469.0,116.3283,116.3661,116.0259,116.1015,43469.0
2019-05-09 11:30:00,122.82,122.98,122.53,122.83,37208.0,116.0826,116.2338,115.8085,116.092,37208.0
2019-05-09 11:40:00,122.81,123.17,122.65,123.1,34897.0,116.0731,116.4134,115.9219,116.3472,34897.0
2019-05-09 11:50:00,123.08,123.38,123.04,123.12,12100.0,116.3283,116.6119,116.2905,116.3661,12100.0
2019-05-09 12:00:00,123.05,123.52,123.05,123.52,20806.0,116.3,116.7442,116.3,116.7442,20806.0
2019-05-09 12:10:00,123.53,123.91,123.53,123.86,13477.0,116.7536,117.1128,116.7536,117.0655,13477.0
2019-05-09 12:20:00,123.87,124.15,123.65,123.87,23141.0,117.075,117.3396,116.8671,117.075,23141.0
2019-05-09 12:30:00,124.0,124.38,123.89,124.15,25416.0,117.1979,117.557,117.0939,117.3396,25416.0
2019-05-09 12:40:00,124.12,124.39,123.61,123.86,19206.0,117.3113,117.5665,116.8293,117.0655,19206.0
2019-05-09 12:50:00,123.82,124.14,123.77,123.92,14741.0,117.0277,117.3302,116.9805,117.1222,14741.0
2019-05-09 13:00:00,123.95,124.27,123.93,123.98,15886.0,117.1506,117.453,117.1317,117.179,15886.0
2019-05-09 13:10:00,123.92,124.1,123.77,123.84,9804.0,117.1222,117.2924,116.9805,117.0466,9804.0
2019-05-09 13:20:00,123.88,124.11,123.76,124.08,11952.0,117.0844,117.3018,116.971,117.2735,11952.0
2019-05-09 13:30:00,124.11,124.38,123.96,124.36,11135.0,117.3018,117.557,117.1601,117.5381,11135.0
2019-05-09 13:40:00,124.34,125.02,124.26,124.94,10490.0,117.5192,118.1619,117.4436,118.0863,10490.0
2019-05-09 13:50:00,124.88,124.9,124.52,124.58,8091.0,118.0296,118.0485,117.6893,117.746,8091.0
2019-05-09 14:00:00,124.66,124.8,124.42,124.66,20479.0,117.8217,117.954,117.5948,117.8217,20479.0
2019-05-09 14:10:00,124.67,124.88,124.61,124.85,12471.0,117.8311,118.0296,117.7744,118.0012,12471.0
2019-05-09 14:20:00,124.8,124.89,124.63,124.68,16339.0,117.954,118.039,117.7933,117.8406,16339.0
2019-05-09 14:30:00,124.75,125.02,124.72,124.85,18603.0,117.9067,118.1619,117.8784,118.0012,18603.0
2019-05-09 14:40:00,124.88,125.08,124.85,124.85,14053.0,118.0296,118.2186,118.0012,118.0012,14053.0
2019-05-09 14:50:00,124.87,125.06,124.18,124.32,13006.0,118.0201,118.1997,117.368,117.5003,13006.0
2019-05-09 15:00:00,124.44,124.61,124.18,124.18,14125.0,117.6137,117.7744,117.368,117.368,14125.0
2019-05-09 15:10:00,124.14,124.4,123.96,124.35,28372.0,117.3302,117.5759,117.1601,117.5287,28372.0
2019-05-09 15:20:00,124.35,124.42,124.21,124.31,30887.0,117.5287,117.5948,117.3963,117.4909,30887.0
2019-05-09 15:30:00,124.34,125.04,124.34,124.99,23601.0,117.5192,118.1808,117.5192,118.1335,23601.0
2019-05-09 15:40:00,124.96,124.98,124.54,124.54,34986.0,118.1052,118.1241,117.7082,117.7082,34986.0
2019-05-09 15:50:00,124.52,124.95,124.46,124.6,96724.0,117.6893,118.0957,117.6326,117.7649,96724.0
2019-05-10 09:30:00,124.55,125.0,123.9,124.1,28587.0,117.7177,118.143,117.1033,117.2924,28587.0
2019-05-10 09:40:00,124.14,124.14,123.54,123.66,12413.0,117.3302,117.3302,116.7631,116.8765,12413.0
2019-05-10 09:50:00,123.6,123.89,123.42,123.68,7679.0,116.8198,117.0939,116.6497,116.8954,7679.0
2019-05-10 10:00:00,123.66,123.67,122.8,122.82,22798.0,116.8765,116.886,116.0637,116.0826,22798.0
2019-05-10 10:10:00,122.77,122.77,121.48,121.73,29364.0,116.0353,116.0353,114.8161,115.0524,29364.0
2019-05-10 10:20:00,121.84,122.36,121.68,121.92,15819.0,115.1563,115.6478,115.0051,115.232,15819.0
2019-05-10 10:30:00,121.84,121.96,121.38,121.59,29299.0,115.1563,115.2698,114.7216,114.9201,29299.0
2019-05-10 10:40:00,121.5,122.07,121.15,121.74,16334.0,114.835,115.3737,114.5042,115.0618,16334.0
2019-05-10 10:50:00,121.76,121.94,121.55,121.63,8465.0,115.0807,115.2509,114.8823,114.9579,8465.0
2019-05-10 11:00:00,121.6,121.84,121.28,121.77,12438.0,114.9295,115.1563,114.6271,115.0902,12438.0
2019-05-10 11:10:00,121.83,122.29,121.71,122.17,9332.0,115.1469,115.5817,115.0335,115.4682,9332.0
2019-05-10 11:20:00,122.31,122.54,122.04,122.04,8548.0,115.6006,115.8179,115.3454,115.3454,8548.0
2019-05-10 11:30:00,122.06,122.58,121.79,122.33,14737.0,115.3643,115.8558,115.1091,115.6195,14737.0
2019-05-10 11:40:00,122.23,122.5,122.1,122.23,10998.0,115.525,115.7801,115.4021,115.525,10998.0
2019-05-10 11:50:00,122.22,122.54,122.12,122.21,12121.0,115.5155,115.8179,115.421,115.506,12121.0
2019-05-10 12:00:00,122.33,122.55,122.01,122.13,15172.0,115.6195,115.8274,115.317,115.4304,15172.0
2019-05-10 12:10:00,122.15,122.51,122.01,122.48,22092.0,115.4493,115.7896,115.317,115.7612,22092.0
2019-05-10 12:20:00,122.42,122.58,122.15,122.58,28920.0,115.7045,115.8558,115.4493,115.8558,28920.0
2019-05-10 12:30:00,122.56,123.06,122.56,122.78,11190.0,115.8368,116.3094,115.8368,116.0448,11190.0
2019-05-10 12:40:00,122.77,122.86,122.4,122.49,11356.0,116.0353,116.1204,115.6856,115.7707,11356.0
2019-05-10 12:50:00,122.49,122.84,122.42,122.65,8851.0,115.7707,116.1015,115.7045,115.9219,8851.0
2019-05-10 13:00:00,122.58,123.07,122.52,122.84,13227.0,115.8558,116.3189,115.799,116.1015,13227.0
2019-05-10 13:10:00,122.88,123.4,122.82,123.39,10707.0,116.1393,116.6308,116.0826,116.6213,10707.0
2019-05-10 13:20:00,123.43,123.62,123.21,123.27,10765.0,116.6591,116.8387,116.4512,116.5079,10765.0
2019-05-10 13:30:00,123.36,123.61,123.26,123.6,8244.0,116.593,116.8293,116.4985,116.8198,8244.0
2019-05-10 13:40:00,123.58,123.7,123.34,123.7,10972.0,116.8009,116.9143,116.5741,116.9143,10972.0
2019-05-10 13:50:00,123.72,124.03,123.71,123.81,22151.0,116.9332,117.2262,116.9238,117.0183,22151.0
2019-05-10 14:00:00,123.81,123.94,123.76,123.82,7600.0,117.0183,117.1411,116.971,117.0277,7600.0
2019-05-10 14:10:00,123.88,123.92,123.47,123.5,10714.0,117.0844,117.1222,116.6969,116.7253,10714.0
2019-05-10 14:20:00,123.54,123.66,123.4,123.58,8047.0,116.7631,116.8765,116.6308,116.8009,8047.0
2019-05-10 14:30:00,123.6,123.68,123.44,123.46,5866.0,116.8198,116.8954,116.6686,116.6875,5866.0
2019-05-10 14:40:00,123.5,123.82,123.4,123.82,8508.0,116.7253,117.0277,116.6308,117.0277,8508.0
2019-05-10 14:50:00,123.87,124.01,123.48,123.59,13819.0,117.075,117.2073,116.7064,116.8103,13819.0
2019-05-10 15:00:00,123.64,123.89,123.61,123.71,14369.0,116.8576,117.0939,116.8293,116.9238,14369.0
2019-05-10 15:10:00,123.72,124.32,123.52,124.29,20722.0,116.9332,117.5003,116.7442,117.4719,20722.0
2019-05-10 15:20:00,124.31,124.45,124.13,124.29,29653.0,117.4909,117.6232,117.3207,117.4719,29653.0
2019-05-10 15:30:00,124.25,124.34,123.8,123.89,31850.0,117.4341,117.5192,117.0088,117.0939,31850.0
2019-05-10 15:40:00,123.9,123.9,123.53,123.57,37104.0,117.1033,117.1033,116.7536,116.7914,37104.0
2019-05-10 15:50:00,123.51,123.95,123.51,123.78,102751.0,116.7347,117.1506,116.7347,116.9899,102751.0
2019-05-13 09:30:00,121.56,121.94,121.11,121.63,30030.0,114.8917,115.2509,114.4664,114.9579,30030.0
2019-05-13 09:40:00,121.56,121.74,121.31,121.69,30148.0,114.8917,115.0618,114.6554,115.0146,30148.0
2019-05-13 09:50:00,121.63,121.63,120.82,121.1,25262.0,114.9579,114.9579,114.1923,114.4569,25262.0
2019-05-13 10:00:00,121.0,121.1,120.57,121.08,18664.0,114.3624,114.4569,113.956,114.438,18664.0
2019-05-13 10:10:00,121.13,121.44,120.73,121.43,16575.0,114.4853,114.7783,114.1072,114.7688,16575.0
2019-05-13 10:20:00,121.39,121.48,121.21,121.36,5648.0,114.731,114.8161,114.5609,114.7027,5648.0
2019-05-13 10:30:00,121.28,121.28,120.75,120.86,18633.0,114.6271,114.6271,114.1261,114.2301,18633.0
2019-05-13 10:40:00,120.91,121.25,120.72,120.92,15769.0,114.2774,114.5987,114.0978,114.2868,15769.0
2019-05-13 10:50:00,121.08,121.1,120.86,121.02,12764.0,114.438,114.4569,114.2301,114.3813,12764.0
2019-05-13 11:00:00,121.01,121.55,121.01,121.3,14221.0,114.3719,114.8823,114.3719,114.646,14221.0
2019-05-13 11:10:00,121.3,121.38,120.87,120.93,19110.0,114.646,114.7216,114.2396,114.2963,19110.0
2019-05-13 11:20:00,120.91,121.12,120.5,120.5,15269.0,114.2774,114.4758,113.8899,113.8899,15269.0
2019-05-13 11:30:00,120.58,120.61,120.3,120.34,28806.0,113.9655,113.9938,113.7008,113.7386,28806.0
2019-05-13 11:40:00,120.4,120.46,120.21,120.23,26014.0,113.7953,113.852,113.6158,113.6347,26014.0
2019-05-13 11:50:00,120.22,120.77,120.13,120.73,12483.0,113.6252,114.145,113.5401,114.1072,12483.0
2019-05-13 12:00:00,120.73,120.73,120.22,120.27,12586.0,114.1072,114.1072,113.6252,113.6725,12586.0
2019-05-13 12:10:00,120.26,120.62,120.21,120.62,17694.0,113.663,114.0033,113.6158,114.0033,17694.0
2019-05-13 12:20:00,120.64,120.77,120.05,120.1,20970.0,114.0222,114.145,113.4645,113.5118,20970.0
2019-05-13 12:30:00,120.08,120.21,119.61,120.11,45148.0,113.4929,113.6158,113.0487,113.5212,45148.0
2019-05-13 12:40:00,120.11,120.65,120.07,120.55,13830.0,113.5212,114.0316,113.4834,113.9371,13830.0
2019-05-13 12:50:00,120.51,120.55,120.0,120.0,13505.0,113.8993,113.9371,113.4173,113.4173,13505.0
2019-05-13 13:00:00,119.98,120.32,119.9,120.24,13745.0,113.3984,113.7197,113.3228,113.6441,13745.0
2019-05-13 13:10:00,120.19,120.37,120.04,120.25,10901.0,113.5969,113.767,113.4551,113.6536,10901.0
2019-05-13 13:20:00,120.22,120.52,120.2,120.42,13408.0,113.6252,113.9088,113.6063,113.8142,13408.0
2019-05-13 13:30:00,120.43,120.99,120.42,120.83,17676.0,113.8237,114.353,113.8142,114.2018,17676.0
2019-05-13 13:40:00,120.82,121.01,120.62,120.91,10819.0,114.1923,114.3719,114.0033,114.2774,10819.0
2019-05-13 13:50:00,120.93,121.24,120.85,121.21,11920.0,114.2963,114.5893,114.2207,114.5609,11920.0
2019-05-13 14:00:00,121.25,121.55,121.14,121.48,11860.0,114.5987,114.8823,114.4947,114.8161,11860.0
2019-05-13 14:10:00,121.44,121.5,121.02,121.07,28445.0,114.7783,114.835,114.3813,114.4286,28445.0
2019-05-13 14:20:00,121.25,121.43,121.0,121.23,74780.0,114.5987,114.7688,114.3624,114.5798,74780.0
2019-05-13 14:30:00,121.25,121.42,121.06,121.11,68695.0,114.5987,114.7594,114.4191,114.4664,68695.0
2019-05-13 14:40:00,121.1,121.48,120.72,121.47,35519.0,114.4569,114.8161,114.0978,114.8066,35519.0
2019-05-13 14:50:00,121.51,122.31,121.51,122.03,18567.0,114.8444,115.6006,114.8444,115.3359,18567.0
2019-05-13 15:00:00,122.04,122.33,121.89,122.07,16121.0,115.3454,115.6195,115.2036,115.3737,16121.0
2019-05-13 15:10:00,122.08,122.17,121.88,121.97,20297.0,115.3832,115.4682,115.1942,115.2792,20297.0
2019-05-13 15:20:00,121.98,122.09,121.78,121.79,45315.0,115.2887,115.3926,115.0996,115.1091,45315.0
2019-05-13 15:30:00,121.79,121.97,121.75,121.96,25328.0,115.1091,115.2792,115.0713,115.2698,25328.0
2019-05-13 15:40:00,121.96,122.11,121.88,122.08,44566.0,115.2698,115.4115,115.1942,115.3832,44566.0
2019-05-13 15:50:00,122.07,122.46,121.95,122.15,101160.0,115.3737,115.7423,115.2603,115.4493,101160.0
2019-05-14 09:30:00,122.35,123.02,121.85,122.66,26563.0,115.6384,116.2716,115.1658,115.9314,26563.0
2019-05-14 09:40:00,122.7,122.98,122.6,122.6,16537.0,115.9692,116.2338,115.8747,115.8747,16537.0
2019-05-14 09:50:00,122.68,123.05,122.33,122.37,17294.0,115.9503,116.3,115.6195,115.6573,17294.0
2019-05-14 10:00:00,122.45,123.13,122.4,123.13,11428.0,115.7329,116.3756,115.6856,116.3756,11428.0
2019-05-14 10:10:00,123.18,123.42,123.05,123.42,9008.0,116.4228,116.6497,116.3,116.6497,9008.0
2019-05-14 10:20:00,123.42,123.44,123.16,123.34,14257.0,116.6497,116.6686,116.4039,116.5741,14257.0
2019-05-14 10:30:00,123.32,123.38,122.83,122.95,15435.0,116.5552,116.6119,116.092,116.2055,15435.0
2019-05-14 10:40:00,122.93,123.3,122.82,123.12,8678.0,116.1866,116.5363,116.0826,116.3661,8678.0
2019-05-14 10:50:00,123.11,123.17,122.79,122.9,12851.0,116.3567,116.4134,116.0542,116.1582,12851.0
2019-05-14 11:00:00,122.91,122.94,122.63,122.84,10035.0,116.1676,116.196,115.903,116.1015,10035.0
2019-05-14 11:10:00,122.79,122.8,122.51,122.71,10395.0,116.0542,116.0637,115.7896,115.9786,10395.0
2019-05-14 11:20:00,122.7,122.99,122.7,122.76,14537.0,115.9692,116.2433,115.9692,116.0259,14537.0
2019-05-14 11:30:00,122.78,123.23,122.78,123.18,4475.0,116.0448,116.4701,116.0448,116.4228,4475.0
2019-05-14 11:40:00,123.08,123.11,122.9,123.01,8659.0,116.3283,116.3567,116.1582,116.2622,8659.0
2019-05-14 11:50:00,123.08,123.37,123.03,123.13,14980.0,116.3283,116.6024,116.2811,116.3756,14980.0
2019-05-14 12:00:00,123.06,123.09,122.81,122.91,6037.0,116.3094,116.3378,116.0731,116.1676,6037.0
2019-05-14 12:10:00,122.92,123.14,122.81,122.82,7477.0,116.1771,116.385,116.0731,116.0826,7477.0
2019-05-14 12:20:00,122.87,122.93,122.79,122.85,3901.0,116.1298,116.1866,116.0542,116.1109,3901.0
2019-05-14 12:30:00,122.88,122.95,122.77,122.87,7950.0,116.1393,116.2055,116.0353,116.1298,7950.0
2019-05-14 12:40:00,122.9,122.94,122.62,122.82,11378.0,116.1582,116.196,115.8936,116.0826,11378.0
2019-05-14 12:50:00,122.84,123.13,122.7,123.01,19219.0,116.1015,116.3756,115.9692,116.2622,19219.0
2019-05-14 13:00:00,123.02,123.11,123.0,123.05,8631.0,116.2716,116.3567,116.2527,116.3,8631.0
2019-05-14 13:10:00,123.07,123.24,123.05,123.1,7294.0,116.3189,116.4795,116.3,116.3472,7294.0
2019-05-14 13:20:00,123.12,123.43,123.07,123.3,10748.0,116.3661,116.6591,116.3189,116.5363,10748.0
2019-05-14 13:30:00,123.33,123.39,123.25,123.33,4901.0,116.5646,116.6213,116.489,116.5646,4901.0
2019-05-14 13:40:00,123.38,123.6,123.33,123.56,7102.0,116.6119,116.8198,116.5646,116.782,7102.0
2019-05-14 13:50:00,123.55,123.74,123.55,123.56,6514.0,116.7725,116.9521,116.7725,116.782,6514.0
2019-05-14 14:00:00,123.58,123.65,123.29,123.53,6853.0,116.8009,116.8671,116.5268,116.7536,6853.0
2019-05-14 14:10:00,123.52,123.63,123.52,123.61,6206.0,116.7442,116.8482,116.7442,116.8293,6206.0
2019-05-14 14:20:00,123.58,123.65,123.51,123.53,6800.0,116.8009,116.8671,116.7347,116.7536,6800.0
2019-05-14 14:30:00,123.49,123.57,123.45,123.57,8811.0,116.7158,116.7914,116.678,116.7914,8811.0
2019-05-14 14:40:00,123.58,123.61,123.17,123.17,9199.0,116.8009,116.8293,116.4134,116.4134,9199.0
2019-05-14 14:50:00,123.2,123.21,122.94,122.99,16638.0,116.4417,116.4512,116.196,116.2433,16638.0
2019-05-14 15:00:00,122.98,123.42,122.88,123.4,16245.0,116.2338,116.6497,116.1393,116.6308,16245.0
2019-05-14 15:10:00,123.4,123.42,123.06,123.17,13128.0,116.6308,116.6497,116.3094,116.4134,13128.0
2019-05-14 15:20:00,123.18,123.26,123.09,123.21,21636.0,116.4228,116.4985,116.3378,116.4512,21636.0
2019-05-14 15:30:00,123.19,123.19,122.61,122.83,29638.0,116.4323,116.4323,115.8841,116.092,29638.0
2019-05-14 15:40:00,122.85,122.89,122.47,122.77,32181.0,116.1109,116.1487,115.7518,116.0353,32181.0
2019-05-14 15:50:00,122.77,122.77,122.06,122.24,136710.0,116.0353,116.0353,115.3643,115.5344,136710.0
2019-05-15 09:30:00,121.71,121.82,120.61,121.75,34681.0,115.0335,115.1374,113.9938,115.0713,34681.0
2019-05-15 09:40:00,121.57,122.19,121.38,121.76,27870.0,114.9012,115.4871,114.7216,115.0807,27870.0
2019-05-15 09:50:00,121.74,122.6,121.56,122.42,31600.0,115.0618,115.8747,114.8917,115.7045,31600.0
2019-05-15 10:00:00,122.5,122.5,121.42,121.75,27427.0,115.7801,115.7801,114.7594,115.0713,27427.0
2019-05-15 10:10:00,121.86,122.72,121.8,122.43,18168.0,115.1752,115.9881,115.1185,115.714,18168.0
2019-05-15 10:20:00,122.53,123.34,122.46,123.23,13854.0,115.8085,116.5741,115.7423,116.4701,13854.0
2019-05-15 10:30:00,123.24,123.82,123.18,123.34,17892.0,116.4795,117.0277,116.4228,116.5741,17892.0
2019-05-15 10:40:00,123.33,123.49,122.92,123.1,13275.0,116.5646,116.7158,116.1771,116.3472,13275.0
2019-05-15 10:50:00,123.1,123.63,123.07,123.48,13461.0,116.3472,116.8482,116.3189,116.7064,13461.0
2019-05-15 11:00:00,123.48,123.52,123.25,123.42,14201.0,116.7064,116.7442,116.489,116.6497,14201.0
2019-05-15 11:10:00,123.41,123.49,123.13,123.41,11745.0,116.6402,116.7158,116.3756,116.6402,11745.0
2019-05-15 11:20:00,123.45,123.63,123.34,123.42,10763.0,116.678,116.8482,116.5741,116.6497,10763.0
2019-05-15 11:30:00,123.45,123.69,123.44,123.47,9637.0,116.678,116.9049,116.6686,116.6969,9637.0
2019-05-15 11:40:00,123.51,123.55,123.12,123.48,12545.0,116.7347,116.7725,116.3661,116.7064,12545.0
2019-05-15 11:50:00,123.47,123.79,123.45,123.67,11524.0,116.6969,116.9994,116.678,116.886,11524.0
2019-05-15 12:00:00,123.68,123.81,123.56,123.68,12706.0,116.8954,117.0183,116.782,116.8954,12706.0
2019-05-15 12:10:00,123.65,123.69,123.48,123.48,12374.0,116.8671,116.9049,116.7064,116.7064,12374.0
2019-05-15 12:20:00,123.44,123.71,123.42,123.43,8732.0,116.6686,116.9238,116.6497,116.6591,8732.0
2019-05-15 12:30:00,123.47,123.52,123.32,123.45,7486.0,116.6969,116.7442,116.5552,116.678,7486.0
2019-05-15 12:40:00,123.46,123.69,123.45,123.69,9329.0,116.6875,116.9049,116.678,116.9049,9329.0
2019-05-15 12:50:00,123.65,123.67,123.08,123.24,8213.0,116.8671,116.886,116.3283,116.4795,8213.0
2019-05-15 13:00:00,123.19,123.39,123.19,123.29,8457.0,116.4323,116.6213,116.4323,116.5268,8457.0
2019-05-15 13:10:00,123.3,123.36,123.01,123.06,6682.0,116.5363,116.593,116.2622,116.3094,6682.0
2019-05-15 13:20:00,123.1,123.2,122.99,123.2,12879.0,116.3472,116.4417,116.2433,116.4417,12879.0
2019-05-15 13:30:00,123.2,123.45,123.19,123.44,14162.0,116.4417,116.678,116.4323,116.6686,14162.0
2019-05-15 13:40:00,123.47,123.47,123.19,123.34,6148.0,116.6969,116.6969,116.4323,116.5741,6148.0
2019-05-15 13:50:00,123.33,123.44,123.3,123.44,5467.0,116.5646,116.6686,116.5363,116.6686,5467.0
2019-05-15 14:00:00,123.47,123.61,123.36,123.36,5341.0,116.6969,116.8293,116.593,116.593,5341.0
2019-05-15 14:10:00,123.36,123.51,123.33,123.39,10627.0,116.593,116.7347,116.5646,116.6213,10627.0
2019-05-15 14:20:00,123.48,123.51,123.33,123.41,11292.0,116.7064,116.7347,116.5646,116.6402,11292.0
2019-05-15 14:30:00,123.4,123.65,123.03,123.63,97047.0,116.6308,116.8671,116.2811,116.8482,97047.0
2019-05-15 14:40:00,123.61,124.14,123.6,123.98,81779.0,116.8293,117.3302,116.8198,117.179,81779.0
2019-05-15 14:50:00,123.99,124.0,123.72,123.76,19056.0,117.1884,117.1979,116.9332,116.971,19056.0
2019-05-15 15:00:00,123.77,123.8,123.49,123.64,36072.0,116.9805,117.0088,116.7158,116.8576,36072.0
2019-05-15 15:10:00,123.63,123.63,123.39,123.63,13729.0,116.8482,116.8482,116.6213,116.8482,13729.0
2019-05-15 15:20:00,123.62,123.77,123.58,123.68,14467.0,116.8387,116.9805,116.8009,116.8954,14467.0
2019-05-15 15:30:00,123.65,123.71,123.53,123.62,20806.0,116.8671,116.9238,116.7536,116.8387,20806.0
2019-05-15 15:40:00,123.59,123.64,123.43,123.43,25262.0,116.8103,116.8576,116.6591,116.6591,25262.0
2019-05-15 15:50:00,123.43,123.53,123.19,123.2,85192.0,116.6591,116.7536,116.4323,116.4417,85192.0
2019-05-16 09:30:00,123.34,124.34,123.12,124.07,16719.0,116.5741,117.5192,116.3661,117.264,16719.0
2019-05-16 09:40:00,124.13,124.21,123.34,124.07,19113.0,117.3207,117.3963,116.5741,117.264,19113.0
2019-05-16 09:50:00,123.91,124.15,123.6,123.9,22194.0,117.1128,117.3396,116.8198,117.1033,22194.0
2019-05-16 10:00:00,123.87,124.29,123.82,124.05,13688.0,117.075,117.4719,117.0277,117.2451,13688.0
2019-05-16 10:10:00,123.98,124.18,123.71,123.95,12689.0,117.179,117.368,116.9238,117.1506,12689.0
2019-05-16 10:20:00,124.0,124.36,123.88,124.2,16570.0,117.1979,117.5381,117.0844,117.3869,16570.0
2019-05-16 10:30:00,124.25,124.48,124.16,124.35,11312.0,117.4341,117.6515,117.3491,117.5287,11312.0
2019-05-16 10:40:00,124.26,124.46,123.79,123.96,20866.0,117.4436,117.6326,116.9994,117.1601,20866.0
2019-05-16 10:50:00,124.03,124.24,123.92,123.92,15742.0,117.2262,117.4247,117.1222,117.1222,15742.0
2019-05-16 11:00:00,123.97,124.1,123.78,123.94,11017.0,117.1695,117.2924,116.9899,117.1411,11017.0
2019-05-16 11:10:00,123.94,124.28,123.91,123.97,13019.0,117.1411,117.4625,117.1128,117.1695,13019.0
2019-05-16 11:20:00,123.98,124.12,123.59,123.59,55517.0,117.179,117.3113,116.8103,116.8103,55517.0
2019-05-16 11:30:00,123.65,124.05,123.56,123.93,22558.0,116.8671,117.2451,116.782,117.1317,22558.0
2019-05-16 11:40:00,123.94,123.95,123.47,123.51,22892.0,117.1411,117.1506,116.6969,116.7347,22892.0
2019-05-16 11:50:00,123.54,123.7,123.2,123.47,53972.0,116.7631,116.9143,116.4417,116.6969,53972.0
2019-05-16 12:00:00,123.48,123.49,123.22,123.25,10292.0,116.7064,116.7158,116.4606,116.489,10292.0
2019-05-16 12:10:00,123.3,123.89,123.3,123.84,8053.0,116.5363,117.0939,116.5363,117.0466,8053.0
2019-05-16 12:20:00,123.84,123.91,123.61,123.74,7313.0,117.0466,117.1128,116.8293,116.9521,7313.0
2019-05-16 12:30:00,123.75,123.95,123.62,123.62,9205.0,116.9616,117.1506,116.8387,116.8387,9205.0
2019-05-16 12:40:00,123.66,123.99,123.65,123.99,7859.0,116.8765,117.1884,116.8671,117.1884,7859.0
2019-05-16 12:50:00,124.0,124.03,123.64,123.64,27035.0,117.1979,117.2262,116.8576,116.8576,27035.0
2019-05-16 13:00:00,123.67,123.72,123.36,123.61,5512.0,116.886,116.9332,116.593,116.8293,5512.0
2019-05-16 13:10:00,123.62,123.78,123.6,123.74,4300.0,116.8387,116.9899,116.8198,116.9521,4300.0
2019-05-16 13:20:00,123.76,123.8,123.68,123.68,7370.0,116.971,117.0088,116.8954,116.8954,7370.0
2019-05-16 13:30:00,123.65,123.65,123.37,123.47,7522.0,116.8671,116.8671,116.6024,116.6969,7522.0
2019-05-16 13:40:00,123.47,123.58,123.22,123.23,9369.0,116.6969,116.8009,116.4606,116.4701,9369.0
2019-05-16 13:50:00,123.19,123.35,123.19,123.34,7611.0,116.4323,116.5835,116.4323,116.5741,7611.0
2019-05-16 14:00:00,123.31,123.45,123.21,123.42,13540.0,116.5457,116.678,116.4512,116.6497,13540.0
2019-05-16 14:10:00,123.38,123.67,123.38,123.65,6457.0,116.6119,116.886,116.6119,116.8671,6457.0
2019-05-16 14:20:00,123.62,123.64,123.36,123.5,28164.0,116.8387,116.8576,116.593,116.7253,28164.0
2019-05-16 14:30:00,123.53,123.58,123.39,123.52,7400.0,116.7536,116.8009,116.6213,116.7442,7400.0
2019-05-16 14:40:00,123.53,123.62,123.47,123.48,4963.0,116.7536,116.8387,116.6969,116.7064,4963.0
2019-05-16 14:50:00,123.5,123.54,123.33,123.37,10010.0,116.7253,116.7631,116.5646,116.6024,10010.0
2019-05-16 15:00:00,123.39,123.39,122.9,122.96,16085.0,116.6213,116.6213,116.1582,116.2149,16085.0
2019-05-16 15:10:00,123.02,123.14,122.73,122.76,12986.0,116.2716,116.385,115.9975,116.0259,12986.0
2019-05-16 15:20:00,122.77,123.06,122.77,123.05,10847.0,116.0353,116.3094,116.0353,116.3,10847.0
2019-05-16 15:30:00,123.05,123.05,122.64,122.68,15827.0,116.3,116.3,115.9125,115.9503,15827.0
2019-05-16 15:40:00,122.69,122.72,122.24,122.39,39703.0,115.9597,115.9881,115.5344,115.6762,39703.0
2019-05-16 15:50:00,122.38,122.73,122.24,122.7,106360.0,115.6667,115.9975,115.5344,115.9692,106360.0
2019-05-17 09:30:00,121.14,122.62,121.14,122.62,66369.0,114.4947,115.8936,114.4947,115.8936,66369.0
2019-05-17 09:40:00,122.65,123.2,122.11,123.07,24916.0,115.9219,116.4417,115.4115,116.3189,24916.0
2019-05-17 09:50:00,123.03,123.18,122.71,122.96,20420.0,116.2811,116.4228,115.9786,116.2149,20420.0
2019-05-17 10:00:00,122.88,122.95,122.54,122.84,11705.0,116.1393,116.2055,115.8179,116.1015,11705.0
2019-05-17 10:10:00,122.85,123.17,122.17,123.16,22830.0,116.1109,116.4134,115.4682,116.4039,22830.0
2019-05-17 10:20:00,123.27,124.09,123.27,123.85,15447.0,116.5079,117.2829,116.5079,117.0561,15447.0
2019-05-17 10:30:00,123.84,123.84,123.41,123.7,11024.0,117.0466,117.0466,116.6402,116.9143,11024.0
2019-05-17 10:40:00,123.75,124.15,123.73,124.15,13518.0,116.9616,117.3396,116.9427,117.3396,13518.0
2019-05-17 10:50:00,124.16,124.82,124.15,124.62,21222.0,117.3491,117.9729,117.3396,117.7838,21222.0
2019-05-17 11:00:00,124.61,124.82,124.5,124.77,13306.0,117.7744,117.9729,117.6704,117.9256,13306.0
2019-05-17 11:10:00,124.8,124.89,124.62,124.89,13687.0,117.954,118.039,117.7838,118.039,13687.0
2019-05-17 11:20:00,124.91,124.91,124.56,124.57,15096.0,118.0579,118.0579,117.7271,117.7366,15096.0
2019-05-17 11:30:00,124.56,124.56,124.14,124.14,22488.0,117.7271,117.7271,117.3302,117.3302,22488.0
2019-05-17 11:40:00,124.11,124.31,123.97,124.09,12286.0,117.3018,117.4909,117.1695,117.2829,12286.0
2019-05-17 11:50:00,124.02,124.3,123.96,124.16,26614.0,117.2168,117.4814,117.1601,117.3491,26614.0
2019-05-17 12:00:00,124.1,124.11,123.42,123.51,24266.0,117.2924,117.3018,116.6497,116.7347,24266.0
2019-05-17 12:10:00,123.47,123.52,123.11,123.14,51235.0,116.6969,116.7442,116.3567,116.385,51235.0
2019-05-17 12:20:00,123.17,123.22,122.85,122.98,15447.0,116.4134,116.4606,116.1109,116.2338,15447.0
2019-05-17 12:30:00,123.02,123.38,122.99,123.27,20495.0,116.2716,116.6119,116.2433,116.5079,20495.0
2019-05-17 12:40:00,123.23,123.73,123.16,123.73,14002.0,116.4701,116.9427,116.4039,116.9427,14002.0
2019-05-17 12:50:00,123.74,123.75,123.49,123.53,6885.0,116.9521,116.9616,116.7158,116.7536,6885.0
2019-05-17 13:00:00,123.53,123.85,123.53,123.85,10412.0,116.7536,117.0561,116.7536,117.0561,10412.0
2019-05-17 13:10:00,123.83,124.18,123.75,124.12,11938.0,117.0372,117.368,116.9616,117.3113,11938.0
2019-05-17 13:20:00,124.1,124.23,124.02,124.02,9048.0,117.2924,117.4152,117.2168,117.2168,9048.0
2019-05-17 13:30:00,124.01,124.16,123.78,124.09,11676.0,117.2073,117.3491,116.9899,117.2829,11676.0
2019-05-17 13:40:00,124.12,124.15,123.87,124.05,7170.0,117.3113,117.3396,117.075,117.2451,7170.0
2019-05-17 13:50:00,124.05,124.11,123.96,124.11,5816.0,117.2451,117.3018,117.1601,117.3018,5816.0
2019-05-17 14:00:00,124.04,124.15,123.8,123.8,9384.0,117.2357,117.3396,117.0088,117.0088,9384.0
2019-05-17 14:10:00,123.81,123.84,123.55,123.83,9622.0,117.0183,117.0466,116.7725,117.0372,9622.0
2019-05-17 14:20:00,123.8,123.89,123.63,123.75,9453.0,117.0088,117.0939,116.8482,116.9616,9453.0
2019-05-17 14:30:00,123.74,123.79,123.61,123.75,10467.0,116.9521,116.9994,116.8293,116.9616,10467.0
2019-05-17 14:40:00,123.75,123.96,123.66,123.93,13498.0,116.9616,117.1601,116.8765,117.1317,13498.0
2019-05-17 14:50:00,123.95,124.12,123.94,124.06,9525.0,117.1506,117.3113,117.1411,117.2546,9525.0
2019-05-17 15:00:00,124.06,124.06,123.41,123.42,26929.0,117.2546,117.2546,116.6402,116.6497,26929.0
2019-05-17 15:10:00,123.39,123.53,123.27,123.47,13882.0,116.6213,116.7536,116.5079,116.6969,13882.0
2019-05-17 15:20:00,123.5,123.69,123.39,123.65,18644.0,116.7253,116.9049,116.6213,116.8671,18644.0
2019-05-17 15:30:00,123.64,123.64,123.25,123.33,35554.0,116.8576,116.8576,116.489,116.5646,35554.0
2019-05-17 15:40:00,123.33,123.59,123.16,123.48,42950.0,116.5646,116.8103,116.4039,116.7064,42950.0
2019-05-17 15:50:00,123.46,123.76,123.33,123.47,104008.0,116.6875,116.971,116.5646,116.6969,104008.0
2019-05-20 09:30:00,122.79,124.1,122.79,123.48,74541.0,116.0542,117.2924,116.0542,116.7064,74541.0
2019-05-20 09:40:00,123.44,124.03,123.06,123.56,35399.0,116.6686,117.2262,116.3094,116.782,35399.0
2019-05-20 09:50:00,123.44,125.04,123.38,124.96,60900.0,116.6686,118.1808,116.6119,118.1052,60900.0
2019-05-20 10:00:00,124.89,125.43,124.6,125.35,30114.0,118.039,118.5494,117.7649,118.4738,30114.0
2019-05-20 10:10:00,125.27,125.43,125.03,125.06,30198.0,118.3982,118.5494,118.1714,118.1997,30198.0
2019-05-20 10:20:00,124.97,125.27,124.79,124.82,15255.0,118.1146,118.3982,117.9445,117.9729,15255.0
2019-05-20 10:30:00,124.86,124.97,124.5,124.83,16425.0,118.0107,118.1146,117.6704,117.9823,16425.0
2019-05-20 10:40:00,124.92,125.04,124.74,124.81,10325.0,118.0674,118.1808,117.8973,117.9634,10325.0
2019-05-20 10:50:00,124.83,125.24,124.8,125.1,21489.0,117.9823,118.3698,117.954,118.2375,21489.0
2019-05-20 11:00:00,125.13,125.26,125.04,125.17,22596.0,118.2659,118.3887,118.1808,118.3037,22596.0
2019-05-20 11:10:00,125.17,125.32,125.03,125.23,25797.0,118.3037,118.4454,118.1714,118.3604,25797.0
2019-05-20 11:20:00,125.22,125.86,125.22,125.31,90535.0,118.3509,118.9558,118.3509,118.436,90535.0
2019-05-20 11:30:00,125.33,125.5,124.77,124.91,46379.0,118.4549,118.6156,117.9256,118.0579,46379.0
2019-05-20 11:40:00,124.92,125.32,124.74,125.32,51741.0,118.0674,118.4454,117.8973,118.4454,51741.0
2019-05-20 11:50:00,125.32,125.53,125.22,125.46,30573.0,118.4454,118.6439,118.3509,118.5778,30573.0
2019-05-20 12:00:00,125.46,125.59,125.23,125.52,21935.0,118.5778,118.7006,118.3604,118.6345,21935.0
2019-05-20 12:10:00,125.52,125.61,125.47,125.59,14491.0,118.6345,118.7195,118.5872,118.7006,14491.0
2019-05-20 12:20:00,125.56,125.61,125.44,125.44,63641.0,118.6723,118.7195,118.5589,118.5589,63641.0
2019-05-20 12:30:00,125.41,125.49,124.83,125.28,155406.0,118.5305,118.6061,117.9823,118.4076,155406.0
2019-05-20 12:40:00,125.27,125.35,125.11,125.26,10739.0,118.3982,118.4738,118.247,118.3887,10739.0
2019-05-20 12:50:00,125.3,125.36,124.87,125.06,12807.0,118.4265,118.4833,118.0201,118.1997,12807.0
2019-05-20 13:00:00,125.07,125.16,124.83,125.13,16446.0,118.2092,118.2942,117.9823,118.2659,16446.0
2019-05-20 13:10:00,125.14,125.5,125.1,125.49,10106.0,118.2753,118.6156,118.2375,118.6061,10106.0
2019-05-20 13:20:00,125.51,125.75,125.36,125.74,13500.0,118.625,118.8519,118.4833,118.8424,13500.0
2019-05-20 13:30:00,125.71,125.75,125.56,125.66,11737.0,118.8141,118.8519,118.6723,118.7668,11737.0
2019-05-20 13:40:00,125.7,125.7,125.46,125.63,14056.0,118.8046,118.8046,118.5778,118.7384,14056.0
2019-05-20 13:50:00,125.63,125.96,125.46,125.84,34308.0,118.7384,119.0503,118.5778,118.9369,34308.0
2019-05-20 14:00:00,125.87,126.06,125.64,125.82,20602.0,118.9653,119.1449,118.7479,118.918,20602.0
2019-05-20 14:10:00,125.76,125.97,125.64,125.73,14064.0,118.8613,119.0598,118.7479,118.833,14064.0
2019-05-20 14:20:00,125.72,125.81,125.49,125.49,19492.0,118.8235,118.9086,118.6061,118.6061,19492.0
2019-05-20 14:30:00,125.4,125.63,125.4,125.61,14304.0,118.5211,118.7384,118.5211,118.7195,14304.0
2019-05-20 14:40:00,125.56,125.78,125.3,125.33,22154.0,118.6723,118.8802,118.4265,118.4549,22154.0
2019-05-20 14:50:00,125.33,125.45,125.31,125.38,30689.0,118.4549,118.5683,118.436,118.5022,30689.0
2019-05-20 15:00:00,125.41,125.5,125.32,125.42,21414.0,118.5305,118.6156,118.4454,118.54,21414.0
2019-05-20 15:10:00,125.41,125.51,125.21,125.45,25699.0,118.5305,118.625,118.3415,118.5683,25699.0
2019-05-20 15:20:00,125.42,125.58,125.31,125.57,31584.0,118.54,118.6912,118.436,118.6817,31584.0
2019-05-20 15:30:00,125.57,125.79,125.5,125.75,29862.0,118.6817,118.8897,118.6156,118.8519,29862.0
2019-05-20 15:40:00,125.78,125.84,125.48,125.6,58097.0,118.8802,118.9369,118.5967,118.7101,58097.0
2019-05-20 15:50:00,125.59,125.96,125.4,125.65,122927.0,118.7006,119.0503,118.5211,118.7573,122927.0
2019-05-21 09:30:00,126.66,127.09,126.24,126.41,48232.0,119.7119,120.1184,119.315,119.4757,48232.0
2019-05-21 09:40:00,126.37,127.39,126.36,127.19,30575.0,119.4378,120.4019,119.4284,120.2129,30575.0
2019-05-21 09:50:00,127.25,127.3,126.83,127.06,22793.0,120.2696,120.3168,119.8726,120.09,22793.0
2019-05-21 10:00:00,126.95,127.89,126.89,127.61,16340.0,119.986,120.8745,119.9293,120.6098,16340.0
2019-05-21 10:10:00,127.57,128.16,127.33,128.08,19532.0,120.572,121.1297,120.3452,121.054,19532.0
2019-05-21 10:20:00,128.14,128.2,127.43,127.6,39158.0,121.1108,121.1675,120.4397,120.6004,39158.0
2019-05-21 10:30:00,127.59,127.78,127.33,127.71,9296.0,120.5909,120.7705,120.3452,120.7043,9296.0
2019-05-21 10:40:00,127.8,128.12,127.75,128.04,13061.0,120.7894,121.0918,120.7421,121.0162,13061.0
2019-05-21 10:50:00,128.04,128.34,127.81,128.25,15127.0,121.0162,121.2998,120.7989,121.2147,15127.0
2019-05-21 11:00:00,128.27,128.31,127.44,127.58,17952.0,121.2336,121.2714,120.4492,120.5815,17952.0
2019-05-21 11:10:00,127.51,127.52,127.21,127.4,31351.0,120.5153,120.5248,120.2318,120.4113,31351.0
2019-05-21 11:20:00,127.46,127.68,127.3,127.48,21868.0,120.4681,120.676,120.3168,120.487,21868.0
2019-05-21 11:30:00,127.49,128.1,127.46,128.1,21508.0,120.4964,121.0729,120.4681,121.0729,21508.0
2019-05-21 11:40:00,128.11,128.15,127.96,127.99,20756.0,121.0824,121.1202,120.9406,120.969,20756.0
2019-05-21 11:50:00,128.05,128.14,127.9,127.96,24381.0,121.0257,121.1108,120.8839,120.9406,24381.0
2019-05-21 12:00:00,128.0,128.25,127.94,128.25,27759.0,120.9784,121.2147,120.9217,121.2147,27759.0
2019-05-21 12:10:00,128.25,128.27,128.03,128.04,33660.0,121.2147,121.2336,121.0068,121.0162,33660.0
2019-05-21 12:20:00,128.06,128.11,127.96,128.03,18944.0,121.0351,121.0824,120.9406,121.0068,18944.0
2019-05-21 12:30:00,128.03,128.07,127.99,127.99,30283.0,121.0068,121.0446,120.969,120.969,30283.0
2019-05-21 12:40:00,128.03,128.13,128.01,128.12,12634.0,121.0068,121.1013,120.9879,121.0918,12634.0
2019-05-21 12:50:00,128.13,128.31,128.12,128.3,8397.0,121.1013,121.2714,121.0918,121.262,8397.0
2019-05-21 13:00:00,128.3,128.39,128.21,128.29,11534.0,121.262,121.347,121.1769,121.2525,11534.0
2019-05-21 13:10:00,128.29,128.38,128.24,128.38,8565.0,121.2525,121.3376,121.2053,121.3376,8565.0
2019-05-21 13:20:00,128.37,128.52,128.2,128.24,16487.0,121.3281,121.4699,121.1675,121.2053,16487.0
2019-05-21 13:30:00,128.21,128.36,128.15,128.24,8567.0,121.1769,121.3187,121.1202,121.2053,8567.0
2019-05-21 13:40:00,128.25,128.42,128.2,128.4,17734.0,121.2147,121.3754,121.1675,121.3565,17734.0
2019-05-21 13:50:00,128.41,128.41,128.15,128.19,8398.0,121.3659,121.3659,121.1202,121.158,8398.0
2019-05-21 14:00:00,128.19,128.31,128.18,128.27,6144.0,121.158,121.2714,121.1486,121.2336,6144.0
2019-05-21 14:10:00,128.28,128.29,128.0,128.09,11317.0,121.2431,121.2525,120.9784,121.0635,11317.0
2019-05-21 14:20:00,128.1,128.31,128.04,128.2,16025.0,121.0729,121.2714,121.0162,121.1675,16025.0
2019-05-21 14:30:00,128.22,128.24,128.09,128.2,7449.0,121.1864,121.2053,121.0635,121.1675,7449.0
2019-05-21 14:40:00,128.21,128.42,128.16,128.24,24256.0,121.1769,121.3754,121.1297,121.2053,24256.0
2019-05-21 14:50:00,128.24,128.4,128.19,128.38,12560.0,121.2053,121.3565,121.158,121.3376,12560.0
2019-05-21 15:00:00,128.39,128.54,128.33,128.39,15356.0,121.347,121.4888,121.2903,121.347,15356.0
2019-05-21 15:10:00,128.43,128.51,128.35,128.4,22905.0,121.3848,121.4605,121.3092,121.3565,22905.0
2019-05-21 15:20:00,128.41,128.59,128.33,128.59,19164.0,121.3659,121.5361,121.2903,121.5361,19164.0
2019-05-21 15:30:00,128.58,128.77,128.45,128.64,46060.0,121.5266,121.7062,121.4037,121.5833,46060.0
2019-05-21 15:40:00,128.63,128.63,128.3,128.41,36369.0,121.5739,121.5739,121.262,121.3659,36369.0
2019-05-21 15:50:00,128.41,128.41,128.11,128.23,98256.0,121.3659,121.3659,121.0824,121.1958,98256.0
2019-05-22 09:30:00,127.41,127.89,127.05,127.57,33305.0,120.4208,120.8745,120.0805,120.572,33305.0
2019-05-22 09:40:00,127.56,127.93,127.4,127.79,15642.0,120.5626,120.9123,120.4113,120.78,15642.0
2019-05-22 09:50:00,127.62,128.0,127.57,127.82,7605.0,120.6193,120.9784,120.572,120.8083,7605.0
2019-05-22 10:00:00,127.79,128.1,127.67,127.68,11312.0,120.78,121.0729,120.6665,120.676,11312.0
2019-05-22 10:10:00,127.67,127.97,127.45,127.68,10777.0,120.6665,120.9501,120.4586,120.676,10777.0
2019-05-22 10:20:00,127.58,127.92,127.46,127.92,20757.0,120.5815,120.9028,120.4681,120.9028,20757.0
2019-05-22 10:30:00,127.89,127.98,127.7,127.78,8692.0,120.8745,120.9595,120.6949,120.7705,8692.0
2019-05-22 10:40:00,127.79,127.95,127.69,127.71,9476.0,120.78,120.9312,120.6854,120.7043,9476.0
2019-05-22 10:50:00,127.72,127.76,127.47,127.67,13677.0,120.7138,120.7516,120.4775,120.6665,13677.0
2019-05-22 11:00:00,127.69,127.7,127.43,127.48,24029.0,120.6854,120.6949,120.4397,120.487,24029.0
2019-05-22 11:10:00,127.48,127.6,127.39,127.49,10967.0,120.487,120.6004,120.4019,120.4964,10967.0
2019-05-22 11:20:00,127.51,127.74,127.45,127.57,10173.0,120.5153,120.7327,120.4586,120.572,10173.0
2019-05-22 11:30:00,127.61,127.67,127.44,127.5,28750.0,120.6098,120.6665,120.4492,120.5059,28750.0
2019-05-22 11:40:00,127.49,127.76,127.48,127.64,10794.0,120.4964,120.7516,120.487,120.6382,10794.0
2019-05-22 11:50:00,127.68,127.79,127.55,127.55,5590.0,120.676,120.78,120.5531,120.5531,5590.0
2019-05-22 12:00:00,127.51,127.61,127.47,127.54,28119.0,120.5153,120.6098,120.4775,120.5437,28119.0
2019-05-22 12:10:00,127.54,127.64,127.45,127.63,12685.0,120.5437,120.6382,120.4586,120.6287,12685.0
2019-05-22 12:20:00,127.64,127.7,127.52,127.53,15268.0,120.6382,120.6949,120.5248,120.5342,15268.0
2019-05-22 12:30:00,127.5,127.82,127.48,127.75,12939.0,120.5059,120.8083,120.487,120.7421,12939.0
2019-05-22 12:40:00,127.73,127.96,127.71,127.93,6702.0,120.7232,120.9406,120.7043,120.9123,6702.0
2019-05-22 12:50:00,127.96,127.96,127.75,127.79,9286.0,120.9406,120.9406,120.7421,120.78,9286.0
2019-05-22 13:00:00,127.76,127.87,127.66,127.72,6725.0,120.7516,120.8556,120.6571,120.7138,6725.0
2019-05-22 13:10:00,127.72,127.84,127.65,127.73,9165.0,120.7138,120.8272,120.6476,120.7232,9165.0
2019-05-22 13:20:00,127.77,127.97,127.75,127.9,5328.0,120.761,120.9501,120.7421,120.8839,5328.0
2019-05-22 13:30:00,127.91,127.91,127.76,127.8,6718.0,120.8934,120.8934,120.7516,120.7894,6718.0
2019-05-22 13:40:00,127.81,127.93,127.78,127.93,5853.0,120.7989,120.9123,120.7705,120.9123,5853.0
2019-05-22 13:50:00,127.94,127.94,127.76,127.76,4708.0,120.9217,120.9217,120.7516,120.7516,4708.0
2019-05-22 14:00:00,127.77,127.77,127.61,127.72,27358.0,120.761,120.761,120.6098,120.7138,27358.0
2019-05-22 14:10:00,127.7,127.71,127.56,127.66,8936.0,120.6949,120.7043,120.5626,120.6571,8936.0
2019-05-22 14:20:00,127.66,127.86,127.65,127.82,6409.0,120.6571,120.8461,120.6476,120.8083,6409.0
2019-05-22 14:30:00,127.81,127.86,127.74,127.84,10266.0,120.7989,120.8461,120.7327,120.8272,10266.0
2019-05-22 14:40:00,127.84,128.02,127.84,127.91,6324.0,120.8272,120.9973,120.8272,120.8934,6324.0
2019-05-22 14:50:00,127.88,127.95,127.81,127.94,9901.0,120.865,120.9312,120.7989,120.9217,9901.0
2019-05-22 15:00:00,127.95,128.35,127.95,128.2,9876.0,120.9312,121.3092,120.9312,121.1675,9876.0
2019-05-22 15:10:00,128.2,128.32,128.07,128.25,7268.0,121.1675,121.2809,121.0446,121.2147,7268.0
2019-05-22 15:20:00,128.2,128.4,128.2,128.3,12180.0,121.1675,121.3565,121.1675,121.262,12180.0
2019-05-22 15:30:00,128.3,128.42,128.25,128.35,20530.0,121.262,121.3754,121.2147,121.3092,20530.0
2019-05-22 15:40:00,128.34,128.34,128.2,128.27,24722.0,121.2998,121.2998,121.1675,121.2336,24722.0
2019-05-22 15:50:00,128.25,128.47,128.21,128.21,105363.0,121.2147,121.4227,121.1769,121.1769,105363.0
2019-05-23 09:30:00,127.43,127.55,126.49,127.12,37550.0,120.4397,120.5531,119.5513,120.1467,37550.0
2019-05-23 09:40:00,127.08,127.65,126.92,127.52,12739.0,120.1089,120.6476,119.9577,120.5248,12739.0
2019-05-23 09:50:00,127.54,127.54,126.92,127.11,33212.0,120.5437,120.5437,119.9577,120.1373,33212.0
2019-05-23 10:00:00,127.05,127.23,126.9,127.04,73028.0,120.0805,120.2507,119.9388,120.0711,73028.0
2019-05-23 10:10:00,127.01,127.4,127.0,127.06,15972.0,120.0427,120.4113,120.0333,120.09,15972.0
2019-05-23 10:20:00,127.09,127.45,127.01,127.32,31748.0,120.1184,120.4586,120.0427,120.3357,31748.0
2019-05-23 10:30:00,127.32,127.46,127.13,127.42,14159.0,120.3357,120.4681,120.1562,120.4302,14159.0
2019-05-23 10:40:00,127.49,127.54,127.1,127.3,13546.0,120.4964,120.5437,120.1278,120.3168,13546.0
2019-05-23 10:50:00,127.27,127.34,127.05,127.06,8566.0,120.2885,120.3546,120.0805,120.09,8566.0
2019-05-23 11:00:00,127.08,127.22,126.93,127.09,53470.0,120.1089,120.2412,119.9671,120.1184,53470.0
2019-05-23 11:10:00,127.04,127.31,126.87,127.29,47602.0,120.0711,120.3263,119.9104,120.3074,47602.0
2019-05-23 11:20:00,127.28,127.35,126.97,127.11,21535.0,120.2979,120.3641,120.0049,120.1373,21535.0
2019-05-23 11:30:00,127.08,127.13,126.88,127.06,118012.0,120.1089,120.1562,119.9199,120.09,118012.0
2019-05-23 11:40:00,127.03,127.13,126.91,126.99,81243.0,120.0616,120.1562,119.9482,120.0238,81243.0
2019-05-23 11:50:00,126.99,127.08,126.44,126.54,64768.0,120.0238,120.1089,119.504,119.5985,64768.0
2019-05-23 12:00:00,126.56,126.9,126.48,126.57,28961.0,119.6174,119.9388,119.5418,119.6269,28961.0
2019-05-23 12:10:00,126.56,126.66,126.41,126.56,91652.0,119.6174,119.7119,119.4757,119.6174,91652.0
2019-05-23 12:20:00,126.6,126.62,126.5,126.53,13719.0,119.6552,119.6741,119.5607,119.5891,13719.0
2019-05-23 12:30:00,126.58,126.64,126.5,126.54,20960.0,119.6363,119.693,119.5607,119.5985,20960.0
2019-05-23 12:40:00,126.54,126.65,126.46,126.6,95753.0,119.5985,119.7025,119.5229,119.6552,95753.0
2019-05-23 12:50:00,126.59,126.65,126.48,126.51,41060.0,119.6458,119.7025,119.5418,119.5702,41060.0
2019-05-23 13:00:00,126.51,126.55,126.45,126.51,74580.0,119.5702,119.608,119.5135,119.5702,74580.0
2019-05-23 13:10:00,126.5,126.67,126.46,126.54,73731.0,119.5607,119.7214,119.5229,119.5985,73731.0
2019-05-23 13:20:00,126.52,126.93,126.52,126.9,12769.0,119.5796,119.9671,119.5796,119.9388,12769.0
2019-05-23 13:30:00,126.87,127.15,126.83,127.14,11574.0,119.9104,120.1751,119.8726,120.1656,11574.0
2019-05-23 13:40:00,127.15,127.15,126.56,126.58,7102.0,120.1751,120.1751,119.6174,119.6363,7102.0
2019-05-23 13:50:00,126.54,126.66,126.5,126.57,10146.0,119.5985,119.7119,119.5607,119.6269,10146.0
2019-05-23 14:00:00,126.61,126.68,126.51,126.52,16213.0,119.6647,119.7308,119.5702,119.5796,16213.0
2019-05-23 14:10:00,126.55,126.6,126.48,126.52,44217.0,119.608,119.6552,119.5418,119.5796,44217.0
2019-05-23 14:20:00,126.55,126.64,126.39,126.49,70414.0,119.608,119.693,119.4568,119.5513,70414.0
2019-05-23 14:30:00,126.5,126.69,126.47,126.49,17104.0,119.5607,119.7403,119.5324,119.5513,17104.0
2019-05-23 14:40:00,126.53,126.64,126.39,126.53,29328.0,119.5891,119.693,119.4568,119.5891,29328.0
2019-05-23 14:50:00,126.5,126.54,125.87,126.04,71855.0,119.5607,119.5985,118.9653,119.126,71855.0
2019-05-23 15:00:00,126.04,126.07,125.87,125.96,11407.0,119.126,119.1543,118.9653,119.0503,11407.0
2019-05-23 15:10:00,125.95,126.0,125.54,125.84,13533.0,119.0409,119.0881,118.6534,118.9369,13533.0
2019-05-23 15:20:00,125.85,126.28,125.85,126.14,16846.0,118.9464,119.3528,118.9464,119.2205,16846.0
2019-05-23 15:30:00,126.08,126.58,126.05,126.29,19722.0,119.1638,119.6363,119.1354,119.3622,19722.0
2019-05-23 15:40:00,126.3,126.42,126.11,126.2,26096.0,119.3717,119.4851,119.1921,119.2772,26096.0
2019-05-23 15:50:00,126.19,126.81,126.14,126.71,86615.0,119.2677,119.8537,119.2205,119.7592,86615.0
2019-05-24 09:30:00,126.13,127.53,125.78,126.34,205024.0,119.211,120.5342,118.8802,119.4095,205024.0
2019-05-24 09:40:00,126.35,127.18,125.64,125.69,71669.0,119.4189,120.2034,118.7479,118.7951,71669.0
2019-05-24 09:50:00,125.6,125.6,124.4,124.64,33653.0,118.7101,118.7101,117.5759,117.8027,33653.0
2019-05-24 10:00:00,124.62,124.93,124.57,124.81,59538.0,117.7838,118.0768,117.7366,117.9634,59538.0
2019-05-24 10:10:00,124.78,124.83,124.01,124.57,53744.0,117.9351,117.9823,117.2073,117.7366,53744.0
2019-05-24 10:20:00,124.6,124.6,124.03,124.23,31734.0,117.7649,117.7649,117.2262,117.4152,31734.0
2019-05-24 10:30:00,124.27,124.66,124.15,124.25,27093.0,117.453,117.8217,117.3396,117.4341,27093.0
2019-05-24 10:40:00,124.25,124.25,123.35,123.48,33087.0,117.4341,117.4341,116.5835,116.7064,33087.0
2019-05-24 10:50:00,123.48,123.5,122.75,122.95,43978.0,116.7064,116.7253,116.0164,116.2055,43978.0
2019-05-24 11:00:00,122.98,123.6,122.98,123.33,42500.0,116.2338,116.8198,116.2338,116.5646,42500.0
2019-05-24 11:10:00,123.33,123.85,123.18,123.85,19443.0,116.5646,117.0561,116.4228,117.0561,19443.0
2019-05-24 11:20:00,123.79,124.07,123.49,123.61,140962.0,116.9994,117.264,116.7158,116.8293,140962.0
2019-05-24 11:30:00,123.64,123.86,123.59,123.76,13793.0,116.8576,117.0655,116.8103,116.971,13793.0
2019-05-24 11:40:00,123.75,123.9,123.61,123.86,10673.0,116.9616,117.1033,116.8293,117.0655,10673.0
2019-05-24 11:50:00,123.83,124.05,123.78,124.01,14703.0,117.0372,117.2451,116.9899,117.2073,14703.0
2019-05-24 12:00:00,124.02,124.05,123.93,123.96,15874.0,117.2168,117.2451,117.1317,117.1601,15874.0
2019-05-24 12:10:00,123.97,124.02,123.91,123.95,13645.0,117.1695,117.2168,117.1128,117.1506,13645.0
2019-05-24 12:20:00,124.0,124.58,123.72,124.43,66093.0,117.1979,117.746,116.9332,117.6043,66093.0
2019-05-24 12:30:00,124.48,124.63,124.16,124.59,42440.0,117.6515,117.7933,117.3491,117.7555,42440.0
2019-05-24 12:40:00,124.66,124.83,124.55,124.61,5901.0,117.8217,117.9823,117.7177,117.7744,5901.0
2019-05-24 12:50:00,124.61,124.61,124.28,124.36,14220.0,117.7744,117.7744,117.4625,117.5381,14220.0
2019-05-24 13:00:00,124.39,124.5,124.28,124.35,10855.0,117.5665,117.6704,117.4625,117.5287,10855.0
2019-05-24 13:10:00,124.34,124.36,124.17,124.23,9035.0,117.5192,117.5381,117.3585,117.4152,9035.0
2019-05-24 13:20:00,124.19,124.33,124.16,124.23,7434.0,117.3774,117.5098,117.3491,117.4152,7434.0
2019-05-24 13:30:00,124.23,124.47,124.17,124.36,37072.0,117.4152,117.6421,117.3585,117.5381,37072.0
2019-05-24 13:40:00,124.37,124.37,124.08,124.08,8817.0,117.5476,117.5476,117.2735,117.2735,8817.0
2019-05-24 13:50:00,124.1,124.15,123.94,124.0,11847.0,117.2924,117.3396,117.1411,117.1979,11847.0
2019-05-24 14:00:00,124.0,124.02,123.86,123.95,34381.0,117.1979,117.2168,117.0655,117.1506,34381.0
2019-05-24 14:10:00,123.95,124.12,123.9,124.08,11409.0,117.1506,117.3113,117.1033,117.2735,11409.0
2019-05-24 14:20:00,124.09,124.2,124.06,124.16,36041.0,117.2829,117.3869,117.2546,117.3491,36041.0
2019-05-24 14:30:00,124.19,124.21,123.89,123.97,12717.0,117.3774,117.3963,117.0939,117.1695,12717.0
2019-05-24 14:40:00,123.98,124.02,123.8,123.84,17211.0,117.179,117.2168,117.0088,117.0466,17211.0
2019-05-24 14:50:00,123.86,124.0,123.84,124.0,9440.0,117.0655,117.1979,117.0466,117.1979,9440.0
2019-05-24 15:00:00,123.95,124.08,123.91,123.97,16176.0,117.1506,117.2735,117.1128,117.1695,16176.0
2019-05-24 15:10:00,123.99,124.12,123.94,124.05,14999.0,117.1884,117.3113,117.1411,117.2451,14999.0
2019-05-24 15:20:00,124.05,124.11,124.02,124.07,19783.0,117.2451,117.3018,117.2168,117.264,19783.0
2019-05-24 15:30:00,124.07,124.15,124.02,124.02,42051.0,117.264,117.3396,117.2168,117.2168,42051.0
2019-05-24 15:40:00,124.04,124.06,123.79,123.96,48791.0,117.2357,117.2546,116.9994,117.1601,48791.0
2019-05-24 15:50:00,123.96,124.1,123.78,123.87,106372.0,117.1601,117.2924,116.9899,117.075,106372.0
2019-05-28 09:30:00,123.31,124.41,123.03,124.0,44272.0,116.5457,117.5854,116.2811,117.1979,44272.0
2019-05-28 09:40:00,124.0,124.93,123.94,124.9,22337.0,117.1979,118.0768,117.1411,118.0485,22337.0
2019-05-28 09:50:00,124.79,125.21,124.57,125.21,15875.0,117.9445,118.3415,117.7366,118.3415,15875.0
2019-05-28 10:00:00,125.27,125.41,124.93,125.27,16718.0,118.3982,118.5305,118.0768,118.3982,16718.0
2019-05-28 10:10:00,125.19,125.42,124.92,124.95,13200.0,118.3226,118.54,118.0674,118.0957,13200.0
2019-05-28 10:20:00,124.95,125.01,124.66,124.8,21803.0,118.0957,118.1525,117.8217,117.954,21803.0
2019-05-28 10:30:00,124.9,124.9,124.41,124.41,8248.0,118.0485,118.0485,117.5854,117.5854,8248.0
2019-05-28 10:40:00,124.4,124.78,124.35,124.66,10121.0,117.5759,117.9351,117.5287,117.8217,10121.0
2019-05-28 10:50:00,124.63,124.95,124.49,124.78,7887.0,117.7933,118.0957,117.661,117.9351,7887.0
2019-05-28 11:00:00,124.71,125.36,124.71,125.16,8887.0,117.8689,118.4833,117.8689,118.2942,8887.0
2019-05-28 11:10:00,125.1,125.74,125.05,125.57,13622.0,118.2375,118.8424,118.1903,118.6817,13622.0
2019-05-28 11:20:00,125.56,125.6,125.04,125.05,16891.0,118.6723,118.7101,118.1808,118.1903,16891.0
2019-05-28 11:30:00,125.02,125.29,124.86,125.17,12469.0,118.1619,118.4171,118.0107,118.3037,12469.0
2019-05-28 11:40:00,125.15,125.56,125.15,125.49,12095.0,118.2848,118.6723,118.2848,118.6061,12095.0
2019-05-28 11:50:00,125.45,125.49,125.16,125.47,10551.0,118.5683,118.6061,118.2942,118.5872,10551.0
2019-05-28 12:00:00,125.46,125.55,125.23,125.42,9477.0,118.5778,118.6628,118.3604,118.54,9477.0
2019-05-28 12:10:00,125.44,125.63,125.38,125.45,10484.0,118.5589,118.7384,118.5022,118.5683,10484.0
2019-05-28 12:20:00,125.45,125.59,125.34,125.41,8838.0,118.5683,118.7006,118.4643,118.5305,8838.0
2019-05-28 12:30:00,125.43,125.57,125.2,125.3,7418.0,118.5494,118.6817,118.332,118.4265,7418.0
2019-05-28 12:40:00,125.29,125.4,125.09,125.32,8719.0,118.4171,118.5211,118.2281,118.4454,8719.0
2019-05-28 12:50:00,125.29,125.33,124.97,125.01,5600.0,118.4171,118.4549,118.1146,118.1525,5600.0
2019-05-28 13:00:00,125.07,125.14,124.95,125.02,4874.0,118.2092,118.2753,118.0957,118.1619,4874.0
2019-05-28 13:10:00,124.98,125.14,124.96,124.97,7673.0,118.1241,118.2753,118.1052,118.1146,7673.0
2019-05-28 13:20:00,124.98,124.99,124.71,124.72,9187.0,118.1241,118.1335,117.8689,117.8784,9187.0
2019-05-28 13:30:00,124.76,124.97,124.76,124.97,5325.0,117.9162,118.1146,117.9162,118.1146,5325.0
2019-05-28 13:40:00,124.94,124.99,124.86,124.87,3065.0,118.0863,118.1335,118.0107,118.0201,3065.0
2019-05-28 13:50:00,124.9,124.91,124.65,124.65,4774.0,118.0485,118.0579,117.8122,117.8122,4774.0
2019-05-28 14:00:00,124.62,124.68,124.52,124.56,11233.0,117.7838,117.8406,117.6893,117.7271,11233.0
2019-05-28 14:10:00,124.59,124.72,124.43,124.64,11721.0,117.7555,117.8784,117.6043,117.8027,11721.0
2019-05-28 14:20:00,124.63,124.68,124.49,124.52,8358.0,117.7933,117.8406,117.661,117.6893,8358.0
2019-05-28 14:30:00,124.5,124.72,124.44,124.64,13784.0,117.6704,117.8784,117.6137,117.8027,13784.0
2019-05-28 14:40:00,124.61,124.64,124.35,124.4,27802.0,117.7744,117.8027,117.5287,117.5759,27802.0
2019-05-28 14:50:00,124.37,124.53,124.08,124.18,21171.0,117.5476,117.6988,117.2735,117.368,21171.0
2019-05-28 15:00:00,124.14,124.26,124.01,124.1,9198.0,117.3302,117.4436,117.2073,117.2924,9198.0
2019-05-28 15:10:00,124.07,124.18,123.88,124.1,20600.0,117.264,117.368,117.0844,117.2924,20600.0
2019-05-28 15:20:00,124.1,124.23,123.87,123.89,18677.0,117.2924,117.4152,117.075,117.0939,18677.0
2019-05-28 15:30:00,123.88,124.01,123.32,123.57,38935.0,117.0844,117.2073,116.5552,116.7914,38935.0
2019-05-28 15:40:00,123.54,123.54,123.22,123.41,49519.0,116.7631,116.7631,116.4606,116.6402,49519.0
2019-05-28 15:50:00,123.34,123.53,123.02,123.06,153009.0,116.5741,116.7536,116.2716,116.3094,153009.0
2019-05-29 09:30:00,122.91,123.04,121.59,121.62,33819.0,116.1676,116.2905,114.9201,114.9484,33819.0
2019-05-29 09:40:00,121.67,122.21,121.3,121.99,25070.0,114.9957,115.506,114.646,115.2981,25070.0
2019-05-29 09:50:00,122.03,122.3,121.59,122.03,18748.0,115.3359,115.5911,114.9201,115.3359,18748.0
2019-05-29 10:00:00,121.99,122.02,121.35,121.48,14043.0,115.2981,115.3265,114.6932,114.8161,14043.0
2019-05-29 10:10:00,121.49,122.34,121.36,122.23,13547.0,114.8255,115.6289,114.7027,115.525,13547.0
2019-05-29 10:20:00,122.24,122.3,121.84,122.21,27917.0,115.5344,115.5911,115.1563,115.506,27917.0
2019-05-29 10:30:00,122.21,122.79,122.19,122.51,28914.0,115.506,116.0542,115.4871,115.7896,28914.0
2019-05-29 10:40:00,122.42,122.68,122.19,122.19,10588.0,115.7045,115.9503,115.4871,115.4871,10588.0
2019-05-29 10:50:00,122.22,122.5,122.06,122.23,9054.0,115.5155,115.7801,115.3643,115.525,9054.0
2019-05-29 11:00:00,122.21,122.45,121.99,122.4,19150.0,115.506,115.7329,115.2981,115.6856,19150.0
2019-05-29 11:10:00,122.35,122.35,121.77,121.77,21777.0,115.6384,115.6384,115.0902,115.0902,21777.0
2019-05-29 11:20:00,121.77,121.77,121.45,121.58,14532.0,115.0902,115.0902,114.7877,114.9106,14532.0
2019-05-29 11:30:00,121.57,121.86,121.27,121.27,11033.0,114.9012,115.1752,114.6176,114.6176,11033.0
2019-05-29 11:40:00,121.24,121.33,120.94,121.27,18295.0,114.5893,114.6743,114.3057,114.6176,18295.0
2019-05-29 11:50:00,121.24,121.24,120.88,121.02,13310.0,114.5893,114.5893,114.249,114.3813,13310.0
2019-05-29 12:00:00,121.03,121.35,120.92,121.34,31723.0,114.3908,114.6932,114.2868,114.6838,31723.0
2019-05-29 12:10:00,121.34,121.55,121.26,121.48,19509.0,114.6838,114.8823,114.6082,114.8161,19509.0
2019-05-29 12:20:00,121.48,121.68,121.25,121.59,14397.0,114.8161,115.0051,114.5987,114.9201,14397.0
2019-05-29 12:30:00,121.54,121.7,121.42,121.62,11628.0,114.8728,115.024,114.7594,114.9484,11628.0
2019-05-29 12:40:00,121.58,121.75,121.53,121.53,7096.0,114.9106,115.0713,114.8634,114.8634,7096.0
2019-05-29 12:50:00,121.54,121.55,121.23,121.34,10692.0,114.8728,114.8823,114.5798,114.6838,10692.0
2019-05-29 13:00:00,121.34,121.91,121.2,121.91,12816.0,114.6838,115.2225,114.5515,115.2225,12816.0
2019-05-29 13:10:00,121.94,122.01,121.6,121.8,9889.0,115.2509,115.317,114.9295,115.1185,9889.0
2019-05-29 13:20:00,121.71,121.94,121.67,121.93,12336.0,115.0335,115.2509,114.9957,115.2414,12336.0
2019-05-29 13:30:00,121.84,122.23,121.78,122.2,8423.0,115.1563,115.525,115.0996,115.4966,8423.0
2019-05-29 13:40:00,122.27,122.37,122.1,122.33,5971.0,115.5628,115.6573,115.4021,115.6195,5971.0
2019-05-29 13:50:00,122.27,122.43,122.09,122.14,9397.0,115.5628,115.714,115.3926,115.4399,9397.0
2019-05-29 14:00:00,122.12,122.21,122.0,122.0,6970.0,115.421,115.506,115.3076,115.3076,6970.0
2019-05-29 14:10:00,122.01,122.06,121.88,122.03,7209.0,115.317,115.3643,115.1942,115.3359,7209.0
2019-05-29 14:20:00,122.0,122.03,121.85,121.99,8326.0,115.3076,115.3359,115.1658,115.2981,8326.0
2019-05-29 14:30:00,121.94,121.94,121.63,121.72,12259.0,115.2509,115.2509,114.9579,115.0429,12259.0
2019-05-29 14:40:00,121.67,121.7,121.5,121.68,10754.0,114.9957,115.024,114.835,115.0051,10754.0
2019-05-29 14:50:00,121.6,121.83,121.5,121.74,11697.0,114.9295,115.1469,114.835,115.0618,11697.0
2019-05-29 15:00:00,121.69,121.69,121.38,121.66,12305.0,115.0146,115.0146,114.7216,114.9862,12305.0
2019-05-29 15:10:00,121.63,121.75,121.59,121.64,13148.0,114.9579,115.0713,114.9201,114.9673,13148.0
2019-05-29 15:20:00,121.64,121.84,121.55,121.76,18852.0,114.9673,115.1563,114.8823,115.0807,18852.0
2019-05-29 15:30:00,121.76,122.17,121.65,122.06,25129.0,115.0807,115.4682,114.9768,115.3643,25129.0
2019-05-29 15:40:00,122.09,122.25,122.0,122.13,36867.0,115.3926,115.5439,115.3076,115.4304,36867.0
2019-05-29 15:50:00,122.08,122.15,121.79,121.86,98751.0,115.3832,115.4493,115.1091,115.1752,98751.0
2019-05-30 09:30:00,122.44,122.66,122.08,122.42,13070.0,115.7234,115.9314,115.3832,115.7045,13070.0
2019-05-30 09:40:00,122.47,122.92,122.08,122.92,13250.0,115.7518,116.1771,115.3832,116.1771,13250.0
2019-05-30 09:50:00,123.02,123.17,122.93,122.93,5117.0,116.2716,116.4134,116.1866,116.1866,5117.0
2019-05-30 10:00:00,122.81,123.51,122.81,123.35,17432.0,116.0731,116.7347,116.0731,116.5835,17432.0
2019-05-30 10:10:00,123.32,123.32,123.07,123.18,21754.0,116.5552,116.5552,116.3189,116.4228,21754.0
2019-05-30 10:20:00,123.23,123.46,123.17,123.32,10581.0,116.4701,116.6875,116.4134,116.5552,10581.0
2019-05-30 10:30:00,123.32,123.47,123.01,123.02,10589.0,116.5552,116.6969,116.2622,116.2716,10589.0
2019-05-30 10:40:00,123.01,123.08,122.34,122.36,16817.0,116.2622,116.3283,115.6289,115.6478,16817.0
2019-05-30 10:50:00,122.39,122.44,122.04,122.13,17983.0,115.6762,115.7234,115.3454,115.4304,17983.0
2019-05-30 11:00:00,122.04,122.23,121.79,122.14,23112.0,115.3454,115.525,115.1091,115.4399,23112.0
2019-05-30 11:10:00,122.11,122.23,121.71,121.71,11618.0,115.4115,115.525,115.0335,115.0335,11618.0
2019-05-30 11:20:00,121.77,121.9,121.65,121.66,15519.0,115.0902,115.2131,114.9768,114.9862,15519.0
2019-05-30 11:30:00,121.68,121.79,121.38,121.67,15506.0,115.0051,115.1091,114.7216,114.9957,15506.0
2019-05-30 11:40:00,121.64,121.78,121.41,121.58,15641.0,114.9673,115.0996,114.7499,114.9106,15641.0
2019-05-30 11:50:00,121.66,121.98,121.35,121.92,15330.0,114.9862,115.2887,114.6932,115.232,15330.0
2019-05-30 12:00:00,121.87,121.87,121.62,121.63,11121.0,115.1847,115.1847,114.9484,114.9579,11121.0
2019-05-30 12:10:00,121.59,122.05,121.56,121.9,20867.0,114.9201,115.3548,114.8917,115.2131,20867.0
2019-05-30 12:20:00,121.88,122.33,121.86,122.19,13512.0,115.1942,115.6195,115.1752,115.4871,13512.0
2019-05-30 12:30:00,122.18,122.38,122.06,122.31,9200.0,115.4777,115.6667,115.3643,115.6006,9200.0
2019-05-30 12:40:00,122.36,122.39,122.2,122.37,8025.0,115.6478,115.6762,115.4966,115.6573,8025.0
2019-05-30 12:50:00,122.34,122.43,122.02,122.02,14133.0,115.6289,115.714,115.3265,115.3265,14133.0
2019-05-30 13:00:00,122.03,122.09,121.94,121.99,7494.0,115.3359,115.3926,115.2509,115.2981,7494.0
2019-05-30 13:10:00,122.0,122.08,121.7,121.87,15539.0,115.3076,115.3832,115.024,115.1847,15539.0
2019-05-30 13:20:00,121.88,122.02,121.85,121.96,7604.0,115.1942,115.3265,115.1658,115.2698,7604.0
2019-05-30 13:30:00,121.99,121.99,121.64,121.87,7573.0,115.2981,115.2981,114.9673,115.1847,7573.0
2019-05-30 13:40:00,121.81,122.0,121.74,122.0,7105.0,115.128,115.3076,115.0618,115.3076,7105.0
2019-05-30 13:50:00,122.06,122.14,121.95,122.1,7999.0,115.3643,115.4399,115.2603,115.4021,7999.0
2019-05-30 14:00:00,122.04,122.15,121.8,121.97,8990.0,115.3454,115.4493,115.1185,115.2792,8990.0
2019-05-30 14:10:00,121.97,122.12,121.87,121.9,6962.0,115.2792,115.421,115.1847,115.2131,6962.0
2019-05-30 14:20:00,121.88,121.91,121.64,121.83,11124.0,115.1942,115.2225,114.9673,115.1469,11124.0
2019-05-30 14:30:00,121.81,121.81,121.42,121.42,11681.0,115.128,115.128,114.7594,114.7594,11681.0
2019-05-30 14:40:00,121.45,121.62,121.36,121.53,15031.0,114.7877,114.9484,114.7027,114.8634,15031.0
2019-05-30 14:50:00,121.66,121.8,121.51,121.73,23333.0,114.9862,115.1185,114.8444,115.0524,23333.0
2019-05-30 15:00:00,121.71,121.92,121.53,121.67,26713.0,115.0335,115.232,114.8634,114.9957,26713.0
2019-05-30 15:10:00,121.66,122.17,121.64,122.0,12997.0,114.9862,115.4682,114.9673,115.3076,12997.0
2019-05-30 15:20:00,122.0,122.44,121.97,122.35,13741.0,115.3076,115.7234,115.2792,115.6384,13741.0
2019-05-30 15:30:00,122.3,122.74,122.23,122.63,23039.0,115.5911,116.007,115.525,115.903,23039.0
2019-05-30 15:40:00,122.62,122.8,122.44,122.77,41572.0,115.8936,116.0637,115.7234,116.0353,41572.0
2019-05-30 15:50:00,122.79,122.84,122.47,122.57,101998.0,116.0542,116.1015,115.7518,115.8463,101998.0
2019-05-31 09:30:00,121.47,121.77,120.36,120.66,28179.0,115.1863,115.4708,114.1337,114.4182,28179.0
2019-05-31 09:40:00,120.66,121.28,120.29,121.01,19077.0,114.4182,115.0061,114.0673,114.7501,19077.0
2019-05-31 09:50:00,120.87,120.92,120.59,120.87,11501.0,114.6173,114.6647,114.3518,114.6173,11501.0
2019-05-31 10:00:00,120.82,120.87,120.04,120.27,41970.0,114.5699,114.6173,113.8303,114.0484,41970.0
2019-05-31 10:10:00,120.21,120.56,119.94,120.54,14055.0,113.9915,114.3234,113.7354,114.3044,14055.0
2019-05-31 10:20:00,120.52,120.9,120.52,120.79,8835.0,114.2854,114.6458,114.2854,114.5415,8835.0
2019-05-31 10:30:00,120.79,121.19,120.76,121.0,10681.0,114.5415,114.9208,114.513,114.7406,10681.0
2019-05-31 10:40:00,121.02,121.15,120.84,121.0,15769.0,114.7596,114.8828,114.5889,114.7406,15769.0
2019-05-31 10:50:00,121.01,121.12,120.79,120.94,13335.0,114.7501,114.8544,114.5415,114.6837,13335.0
2019-05-31 11:00:00,120.92,121.08,120.83,121.0,12436.0,114.6647,114.8165,114.5794,114.7406,12436.0
2019-05-31 11:10:00,121.02,121.48,120.99,121.38,11061.0,114.7596,115.1958,114.7311,115.1009,11061.0
2019-05-31 11:20:00,121.39,121.71,121.29,121.7,9625.0,115.1104,115.4139,115.0156,115.4044,9625.0
2019-05-31 11:30:00,121.71,121.71,121.37,121.57,15354.0,115.4139,115.4139,115.0915,115.2811,15354.0
2019-05-31 11:40:00,121.54,121.92,121.54,121.84,11163.0,115.2527,115.613,115.2527,115.5372,11163.0
2019-05-31 11:50:00,121.9,121.96,121.71,121.86,7519.0,115.594,115.6509,115.4139,115.5561,7519.0
2019-05-31 12:00:00,121.89,122.01,121.75,121.84,11186.0,115.5846,115.6984,115.4518,115.5372,11186.0
2019-05-31 12:10:00,121.84,121.86,121.56,121.59,16389.0,115.5372,115.5561,115.2716,115.3001,16389.0
2019-05-31 12:20:00,121.59,121.86,121.55,121.78,6797.0,115.3001,115.5561,115.2622,115.4803,6797.0
2019-05-31 12:30:00,121.73,121.99,121.66,121.91,6549.0,115.4328,115.6794,115.3665,115.6035,6549.0
2019-05-31 12:40:00,121.91,122.11,121.81,122.01,10248.0,115.6035,115.7932,115.5087,115.6984,10248.0
2019-05-31 12:50:00,122.05,122.06,121.45,121.6,7800.0,115.7363,115.7458,115.1673,115.3096,7800.0
2019-05-31 13:00:00,121.61,121.89,121.6,121.89,10754.0,115.3191,115.5846,115.3096,115.5846,10754.0
2019-05-31 13:10:00,121.9,122.09,121.87,121.93,7600.0,115.594,115.7742,115.5656,115.6225,7600.0
2019-05-31 13:20:00,121.99,122.33,121.99,122.33,9282.0,115.6794,116.0018,115.6794,116.0018,9282.0
2019-05-31 13:30:00,122.32,122.35,122.16,122.3,8261.0,115.9923,116.0208,115.8406,115.9734,8261.0
2019-05-31 13:40:00,122.28,122.3,122.1,122.16,8739.0,115.9544,115.9734,115.7837,115.8406,8739.0
2019-05-31 13:50:00,122.17,122.33,121.99,122.24,11837.0,115.8501,116.0018,115.6794,115.9165,11837.0
2019-05-31 14:00:00,122.25,122.29,122.07,122.15,14107.0,115.9259,115.9639,115.7553,115.8311,14107.0
2019-05-31 14:10:00,122.11,122.24,121.51,121.51,15615.0,115.7932,115.9165,115.2242,115.2242,15615.0
2019-05-31 14:20:00,121.51,121.63,121.43,121.54,12708.0,115.2242,115.338,115.1484,115.2527,12708.0
2019-05-31 14:30:00,121.53,121.57,121.38,121.48,12562.0,115.2432,115.2811,115.1009,115.1958,12562.0
2019-05-31 14:40:00,121.48,122.0,121.48,121.83,10399.0,115.1958,115.6889,115.1958,115.5277,10399.0
2019-05-31 14:50:00,121.86,121.94,121.66,121.66,15747.0,115.5561,115.632,115.3665,115.3665,15747.0
2019-05-31 15:00:00,121.66,121.81,121.51,121.65,40429.0,115.3665,115.5087,115.2242,115.357,40429.0
2019-05-31 15:10:00,121.64,121.8,121.46,121.46,21995.0,115.3475,115.4992,115.1768,115.1768,21995.0
2019-05-31 15:20:00,121.47,121.5,121.17,121.26,36676.0,115.1863,115.2147,114.9018,114.9872,36676.0
2019-05-31 15:30:00,121.26,121.3,121.02,121.05,45994.0,114.9872,115.0251,114.7596,114.788,45994.0
2019-05-31 15:40:00,121.08,121.23,120.74,121.23,73461.0,114.8165,114.9587,114.4941,114.9587,73461.0
2019-05-31 15:50:00,121.22,121.22,120.88,120.95,155322.0,114.9492,114.9492,114.6268,114.6932,155322.0
2019-06-03 09:30:00,121.0,122.26,120.0,122.26,47293.0,114.7406,115.9354,113.7923,115.9354,47293.0
2019-06-03 09:40:00,122.14,122.98,122.09,122.47,8708.0,115.8216,116.6182,115.7742,116.1346,8708.0
2019-06-03 09:50:00,122.57,122.63,122.23,122.34,11408.0,116.2294,116.2863,115.907,116.0113,11408.0
2019-06-03 10:00:00,122.29,122.65,122.12,122.64,10768.0,115.9639,116.3053,115.8027,116.2958,10768.0
2019-06-03 10:10:00,122.52,122.52,121.86,122.18,11584.0,116.182,116.182,115.5561,115.8596,11584.0
2019-06-03 10:20:00,122.28,122.74,122.25,122.6,9649.0,115.9544,116.3906,115.9259,116.2578,9649.0
2019-06-03 10:30:00,122.54,122.89,122.41,122.89,14838.0,116.2009,116.5328,116.0777,116.5328,14838.0
2019-06-03 10:40:00,122.85,123.65,122.82,123.3,21428.0,116.4949,117.2535,116.4665,116.9216,21428.0
2019-06-03 10:50:00,123.23,123.42,122.99,123.17,18847.0,116.8552,117.0354,116.6277,116.7984,18847.0
2019-06-03 11:00:00,123.11,123.2,122.78,122.93,13704.0,116.7415,116.8268,116.4285,116.5708,13704.0
2019-06-03 11:10:00,122.93,123.13,122.68,122.98,21502.0,116.5708,116.7604,116.3337,116.6182,21502.0
2019-06-03 11:20:00,122.93,123.01,122.67,122.79,19165.0,116.5708,116.6466,116.3242,116.438,19165.0
2019-06-03 11:30:00,122.79,122.92,122.64,122.87,11788.0,116.438,116.5613,116.2958,116.5139,11788.0
2019-06-03 11:40:00,122.9,123.04,122.58,122.61,14909.0,116.5423,116.6751,116.2389,116.2673,14909.0
2019-06-03 11:50:00,122.64,122.83,122.56,122.7,14277.0,116.2958,116.4759,116.2199,116.3527,14277.0
2019-06-03 12:00:00,122.7,122.72,122.37,122.48,10482.0,116.3527,116.3716,116.0397,116.144,10482.0
2019-06-03 12:10:00,122.45,122.49,122.17,122.34,10108.0,116.1156,116.1535,115.8501,116.0113,10108.0
2019-06-03 12:20:00,122.27,122.45,122.26,122.26,7315.0,115.9449,116.1156,115.9354,115.9354,7315.0
2019-06-03 12:30:00,122.28,122.34,121.99,122.24,15819.0,115.9544,116.0113,115.6794,115.9165,15819.0
2019-06-03 12:40:00,122.21,122.76,122.16,122.76,14079.0,115.888,116.4096,115.8406,116.4096,14079.0
2019-06-03 12:50:00,122.68,122.68,122.39,122.4,8102.0,116.3337,116.3337,116.0587,116.0682,8102.0
2019-06-03 13:00:00,122.41,122.6,122.22,122.59,8304.0,116.0777,116.2578,115.8975,116.2484,8304.0
2019-06-03 13:10:00,122.7,122.88,122.62,122.72,7630.0,116.3527,116.5234,116.2768,116.3716,7630.0
2019-06-03 13:20:00,122.79,123.49,122.66,123.03,33500.0,116.438,117.1018,116.3147,116.6656,33500.0
2019-06-03 13:30:00,123.01,123.02,122.52,122.74,11153.0,116.6466,116.6561,116.182,116.3906,11153.0
2019-06-03 13:40:00,122.68,123.06,122.68,122.89,6653.0,116.3337,116.694,116.3337,116.5328,6653.0
2019-06-03 13:50:00,122.85,123.34,122.79,123.34,12012.0,116.4949,116.9596,116.438,116.9596,12012.0
2019-06-03 14:00:00,123.27,123.69,123.2,123.63,14972.0,116.8932,117.2915,116.8268,117.2346,14972.0
2019-06-03 14:10:00,123.63,123.63,123.46,123.5,18501.0,117.2346,117.2346,117.0734,117.1113,18501.0
2019-06-03 14:20:00,123.49,123.69,123.44,123.55,27695.0,117.1018,117.2915,117.0544,117.1587,27695.0
2019-06-03 14:30:00,123.61,123.66,123.01,123.07,14518.0,117.2156,117.263,116.6466,116.7035,14518.0
2019-06-03 14:40:00,123.08,123.24,122.91,122.91,15937.0,116.713,116.8647,116.5518,116.5518,15937.0
2019-06-03 14:50:00,122.85,122.89,122.69,122.75,9929.0,116.4949,116.5328,116.3432,116.4001,9929.0
2019-06-03 15:00:00,122.79,122.82,122.44,122.53,10221.0,116.438,116.4665,116.1061,116.1915,10221.0
2019-06-03 15:10:00,122.44,122.94,122.38,122.78,25244.0,116.1061,116.5803,116.0492,116.4285,25244.0
2019-06-03 15:20:00,122.75,122.92,122.52,122.59,31281.0,116.4001,116.5613,116.182,116.2484,31281.0
2019-06-03 15:30:00,122.6,122.73,122.4,122.56,44999.0,116.2578,116.3811,116.0682,116.2199,44999.0
2019-06-03 15:40:00,122.57,123.04,122.57,122.97,40783.0,116.2294,116.6751,116.2294,116.6087,40783.0
2019-06-03 15:50:00,122.99,123.37,122.75,123.02,99438.0,116.6277,116.988,116.4001,116.6561,99438.0
2019-06-04 09:30:00,124.04,125.05,123.9,124.94,26524.0,117.6233,118.5811,117.4906,118.4768,26524.0
2019-06-04 09:40:00,125.06,125.55,124.87,125.19,23806.0,118.5906,119.0552,118.4104,118.7139,23806.0
2019-06-04 09:50:00,125.14,125.75,125.06,125.66,25022.0,118.6664,119.2449,118.5906,119.1595,25022.0
2019-06-04 10:00:00,125.61,125.61,124.92,124.93,15217.0,119.1121,119.1121,118.4578,118.4673,15217.0
2019-06-04 10:10:00,124.9,124.97,124.33,124.79,20600.0,118.4389,118.5052,117.8983,118.3345,20600.0
2019-06-04 10:20:00,124.73,124.74,124.48,124.74,18139.0,118.2777,118.2871,118.0406,118.2871,18139.0
2019-06-04 10:30:00,124.74,125.12,124.56,124.89,17172.0,118.2871,118.6475,118.1164,118.4294,17172.0
2019-06-04 10:40:00,124.89,124.96,124.3,124.42,15795.0,118.4294,118.4958,117.8699,117.9837,15795.0
2019-06-04 10:50:00,124.4,124.66,124.21,124.63,19567.0,117.9647,118.2113,117.7846,118.1828,19567.0
2019-06-04 11:00:00,124.58,125.13,124.52,125.1,15198.0,118.1354,118.657,118.0785,118.6285,15198.0
2019-06-04 11:10:00,125.03,125.28,124.82,124.82,18318.0,118.5621,118.7992,118.363,118.363,18318.0
2019-06-04 11:20:00,124.87,124.9,124.64,124.75,16836.0,118.4104,118.4389,118.1923,118.2966,16836.0
2019-06-04 11:30:00,124.72,124.8,124.27,124.3,15305.0,118.2682,118.344,117.8414,117.8699,15305.0
2019-06-04 11:40:00,124.34,124.61,124.34,124.61,18010.0,117.9078,118.1639,117.9078,118.1639,18010.0
2019-06-04 11:50:00,124.55,124.83,124.44,124.77,21576.0,118.107,118.3725,118.0027,118.3156,21576.0
2019-06-04 12:00:00,124.82,125.19,124.78,125.19,10325.0,118.363,118.7139,118.3251,118.7139,10325.0
2019-06-04 12:10:00,125.16,125.29,124.96,125.0,16546.0,118.6854,118.8087,118.4958,118.5337,16546.0
2019-06-04 12:20:00,125.0,125.04,124.81,125.03,13950.0,118.5337,118.5716,118.3535,118.5621,13950.0
2019-06-04 12:30:00,125.03,125.3,125.0,125.14,11441.0,118.5621,118.8182,118.5337,118.6664,11441.0
2019-06-04 12:40:00,125.16,125.54,125.16,125.4,8591.0,118.6854,119.0458,118.6854,118.913,8591.0
2019-06-04 12:50:00,125.45,125.58,125.35,125.38,12237.0,118.9604,119.0837,118.8656,118.894,12237.0
2019-06-04 13:00:00,125.37,125.58,125.34,125.48,12465.0,118.8845,119.0837,118.8561,118.9889,12465.0
2019-06-04 13:10:00,125.46,125.55,125.38,125.51,7910.0,118.9699,119.0552,118.894,119.0173,7910.0
2019-06-04 13:20:00,125.49,125.62,125.38,125.59,7707.0,118.9983,119.1216,118.894,119.0932,7707.0
2019-06-04 13:30:00,125.64,125.71,125.44,125.49,7344.0,119.1406,119.207,118.9509,118.9983,7344.0
2019-06-04 13:40:00,125.46,125.56,125.45,125.51,6320.0,118.9699,119.0647,118.9604,119.0173,6320.0
2019-06-04 13:50:00,125.49,125.61,125.45,125.61,6258.0,118.9983,119.1121,118.9604,119.1121,6258.0
2019-06-04 14:00:00,125.6,125.66,125.52,125.62,12753.0,119.1026,119.1595,119.0268,119.1216,12753.0
2019-06-04 14:10:00,125.66,126.09,125.66,126.05,26437.0,119.1595,119.5673,119.1595,119.5294,26437.0
2019-06-04 14:20:00,126.08,126.23,125.97,126.01,15311.0,119.5578,119.7001,119.4535,119.4914,15311.0
2019-06-04 14:30:00,126.01,126.11,125.94,126.08,19204.0,119.4914,119.5863,119.4251,119.5578,19204.0
2019-06-04 14:40:00,126.09,126.12,126.03,126.08,19140.0,119.5673,119.5957,119.5104,119.5578,19140.0
2019-06-04 14:50:00,126.09,126.2,125.67,125.68,25163.0,119.5673,119.6716,119.169,119.1785,25163.0
2019-06-04 15:00:00,125.71,125.95,125.71,125.85,18694.0,119.207,119.4345,119.207,119.3397,18694.0
2019-06-04 15:10:00,125.87,126.0,125.8,125.9,20655.0,119.3587,119.482,119.2923,119.3871,20655.0
2019-06-04 15:20:00,125.91,125.98,125.79,125.98,37873.0,119.3966,119.463,119.2828,119.463,37873.0
2019-06-04 15:30:00,125.98,125.99,125.56,125.64,43579.0,119.463,119.4725,119.0647,119.1406,43579.0
2019-06-04 15:40:00,125.67,125.72,125.53,125.69,59907.0,119.169,119.2164,119.0363,119.188,59907.0
2019-06-04 15:50:00,125.71,126.02,125.47,125.53,251644.0,119.207,119.5009,118.9794,119.0363,251644.0
2019-06-05 09:30:00,126.83,126.83,125.41,125.53,22354.0,120.269,120.269,118.9225,119.0363,22354.0
2019-06-05 09:40:00,125.57,126.14,125.56,125.79,30266.0,119.0742,119.6147,119.0647,119.2828,30266.0
2019-06-05 09:50:00,125.88,125.97,125.16,125.69,16377.0,119.3682,119.4535,118.6854,119.188,16377.0
2019-06-05 10:00:00,125.53,125.73,124.23,124.48,15407.0,119.0363,119.2259,117.8035,118.0406,15407.0
2019-06-05 10:10:00,124.48,124.65,124.23,124.62,12475.0,118.0406,118.2018,117.8035,118.1733,12475.0
2019-06-05 10:20:00,124.62,124.84,124.3,124.32,19340.0,118.1733,118.382,117.8699,117.8889,19340.0
2019-06-05 10:30:00,124.33,124.62,124.11,124.56,27873.0,117.8983,118.1733,117.6897,118.1164,27873.0
2019-06-05 10:40:00,124.54,124.69,124.33,124.35,20746.0,118.0975,118.2397,117.8983,117.9173,20746.0
2019-06-05 10:50:00,124.39,124.54,123.94,124.54,18512.0,117.9552,118.0975,117.5285,118.0975,18512.0
2019-06-05 11:00:00,124.65,124.67,124.32,124.33,8278.0,118.2018,118.2208,117.8889,117.8983,8278.0
2019-06-05 11:10:00,124.29,124.61,124.23,124.31,37513.0,117.8604,118.1639,117.8035,117.8794,37513.0
2019-06-05 11:20:00,124.38,124.76,124.34,124.6,23940.0,117.9458,118.3061,117.9078,118.1544,23940.0
2019-06-05 11:30:00,124.59,124.93,124.53,124.85,15287.0,118.1449,118.4673,118.088,118.3914,15287.0
2019-06-05 11:40:00,124.84,124.84,124.5,124.5,6625.0,118.382,118.382,118.0596,118.0596,6625.0
2019-06-05 11:50:00,124.55,124.64,124.4,124.64,5315.0,118.107,118.1923,117.9647,118.1923,5315.0
2019-06-05 12:00:00,124.65,124.68,124.34,124.34,5260.0,118.2018,118.2302,117.9078,117.9078,5260.0
2019-06-05 12:10:00,124.4,124.5,124.3,124.5,6050.0,117.9647,118.0596,117.8699,118.0596,6050.0
2019-06-05 12:20:00,124.44,124.78,124.39,124.72,5958.0,118.0027,118.3251,117.9552,118.2682,5958.0
2019-06-05 12:30:00,124.68,124.69,124.29,124.47,6674.0,118.2302,118.2397,117.8604,118.0311,6674.0
2019-06-05 12:40:00,124.46,124.76,124.45,124.76,7048.0,118.0216,118.3061,118.0121,118.3061,7048.0
2019-06-05 12:50:00,124.71,124.78,124.57,124.65,3257.0,118.2587,118.3251,118.1259,118.2018,3257.0
2019-06-05 13:00:00,124.71,125.02,124.71,125.02,2916.0,118.2587,118.5527,118.2587,118.5527,2916.0
2019-06-05 13:10:00,125.0,125.08,124.89,124.91,2650.0,118.5337,118.6095,118.4294,118.4483,2650.0
2019-06-05 13:20:00,124.94,125.22,124.94,125.22,3900.0,118.4768,118.7423,118.4768,118.7423,3900.0
2019-06-05 13:30:00,125.24,125.42,125.16,125.33,3783.0,118.7613,118.932,118.6854,118.8466,3783.0
2019-06-05 13:40:00,125.28,125.43,125.18,125.35,4362.0,118.7992,118.9414,118.7044,118.8656,4362.0
2019-06-05 13:50:00,125.34,125.35,125.1,125.14,3700.0,118.8561,118.8656,118.6285,118.6664,3700.0
2019-06-05 14:00:00,125.22,125.24,125.07,125.14,5200.0,118.7423,118.7613,118.6001,118.6664,5200.0
2019-06-05 14:10:00,125.15,125.29,125.0,125.08,22201.0,118.6759,118.8087,118.5337,118.6095,22201.0
2019-06-05 14:20:00,125.12,125.12,124.97,124.97,7625.0,118.6475,118.6475,118.5052,118.5052,7625.0
2019-06-05 14:30:00,125.0,125.09,124.87,124.93,9504.0,118.5337,118.619,118.4104,118.4673,9504.0
2019-06-05 14:40:00,124.92,125.0,124.78,124.86,5367.0,118.4578,118.5337,118.3251,118.4009,5367.0
2019-06-05 14:50:00,124.78,124.86,124.73,124.79,6191.0,118.3251,118.4009,118.2777,118.3345,6191.0
2019-06-05 15:00:00,124.78,125.04,124.75,125.01,11439.0,118.3251,118.5716,118.2966,118.5432,11439.0
2019-06-05 15:10:00,124.96,125.08,124.96,125.01,8669.0,118.4958,118.6095,118.4958,118.5432,8669.0
2019-06-05 15:20:00,125.03,125.07,124.99,125.03,12038.0,118.5621,118.6001,118.5242,118.5621,12038.0
2019-06-05 15:30:00,125.04,125.04,124.67,124.87,14795.0,118.5716,118.5716,118.2208,118.4104,14795.0
2019-06-05 15:40:00,124.88,125.08,124.88,125.01,16938.0,118.4199,118.6095,118.4199,118.5432,16938.0
2019-06-05 15:50:00,125.0,125.16,124.72,124.79,132331.0,118.5337,118.6854,118.2682,118.3345,132331.0
2019-06-06 09:30:00,125.12,125.45,124.47,125.27,18331.0,118.6475,118.9604,118.0311,118.7897,18331.0
2019-06-06 09:40:00,125.2,125.66,125.19,125.5,8239.0,118.7233,119.1595,118.7139,119.0078,8239.0
2019-06-06 09:50:00,125.6,125.76,125.16,125.42,6328.0,119.1026,119.2544,118.6854,118.932,6328.0
2019-06-06 10:00:00,125.33,125.87,125.06,125.53,8532.0,118.8466,119.3587,118.5906,119.0363,8532.0
2019-06-06 10:10:00,125.6,125.87,125.53,125.7,5342.0,119.1026,119.3587,119.0363,119.1975,5342.0
2019-06-06 10:20:00,125.77,125.78,125.21,125.52,13098.0,119.2639,119.2733,118.7328,119.0268,13098.0
2019-06-06 10:30:00,125.46,125.74,125.43,125.57,17393.0,118.9699,119.2354,118.9414,119.0742,17393.0
2019-06-06 10:40:00,125.66,125.95,125.59,125.77,7906.0,119.1595,119.4345,119.0932,119.2639,7906.0
2019-06-06 10:50:00,125.74,126.07,125.73,125.9,7019.0,119.2354,119.5483,119.2259,119.3871,7019.0
2019-06-06 11:00:00,125.94,126.04,125.79,126.01,6264.0,119.4251,119.5199,119.2828,119.4914,6264.0
2019-06-06 11:10:00,125.92,126.04,125.84,125.89,4967.0,119.4061,119.5199,119.3302,119.3776,4967.0
2019-06-06 11:20:00,125.85,125.85,125.51,125.75,9560.0,119.3397,119.3397,119.0173,119.2449,9560.0
2019-06-06 11:30:00,125.65,125.68,125.48,125.48,4322.0,119.1501,119.1785,118.9889,118.9889,4322.0
2019-06-06 11:40:00,125.42,125.44,124.78,125.0,10398.0,118.932,118.9509,118.3251,118.5337,10398.0
2019-06-06 11:50:00,125.01,125.11,124.91,124.95,7376.0,118.5432,118.638,118.4483,118.4863,7376.0
2019-06-06 12:00:00,124.9,125.31,124.85,125.22,9023.0,118.4389,118.8276,118.3914,118.7423,9023.0
2019-06-06 12:10:00,125.21,125.25,125.08,125.24,13783.0,118.7328,118.7708,118.6095,118.7613,13783.0
2019-06-06 12:20:00,125.27,125.28,125.13,125.27,8142.0,118.7897,118.7992,118.657,118.7897,8142.0
2019-06-06 12:30:00,125.26,125.46,125.26,125.44,7616.0,118.7802,118.9699,118.7802,118.9509,7616.0
2019-06-06 12:40:00,125.45,125.61,125.44,125.6,5600.0,118.9604,119.1121,118.9509,119.1026,5600.0
2019-06-06 12:50:00,125.57,125.77,125.55,125.72,7465.0,119.0742,119.2639,119.0552,119.2164,7465.0
2019-06-06 13:00:00,125.73,125.81,125.69,125.8,6617.0,119.2259,119.3018,119.188,119.2923,6617.0
2019-06-06 13:10:00,125.79,125.89,125.78,125.81,9142.0,119.2828,119.3776,119.2733,119.3018,9142.0
2019-06-06 13:20:00,125.85,125.88,125.72,125.76,8171.0,119.3397,119.3682,119.2164,119.2544,8171.0
2019-06-06 13:30:00,125.76,125.78,125.57,125.63,11610.0,119.2544,119.2733,119.0742,119.1311,11610.0
2019-06-06 13:40:00,125.61,125.72,125.5,125.59,7561.0,119.1121,119.2164,119.0078,119.0932,7561.0
2019-06-06 13:50:00,125.63,125.7,125.59,125.7,6116.0,119.1311,119.1975,119.0932,119.1975,6116.0
2019-06-06 14:00:00,125.74,125.81,125.59,125.8,7651.0,119.2354,119.3018,119.0932,119.2923,7651.0
2019-06-06 14:10:00,125.78,125.94,125.78,125.85,11841.0,119.2733,119.4251,119.2733,119.3397,11841.0
2019-06-06 14:20:00,125.9,126.04,125.89,126.01,11467.0,119.3871,119.5199,119.3776,119.4914,11467.0
2019-06-06 14:30:00,126.0,126.33,125.95,126.22,23125.0,119.482,119.7949,119.4345,119.6906,23125.0
2019-06-06 14:40:00,126.19,126.36,126.18,126.21,8873.0,119.6621,119.8233,119.6526,119.6811,8873.0
2019-06-06 14:50:00,126.26,126.33,126.21,126.29,10241.0,119.7285,119.7949,119.6811,119.757,10241.0
2019-06-06 15:00:00,126.28,126.33,126.14,126.18,15298.0,119.7475,119.7949,119.6147,119.6526,15298.0
2019-06-06 15:10:00,126.16,126.32,126.13,126.31,11929.0,119.6337,119.7854,119.6052,119.7759,11929.0
2019-06-06 15:20:00,126.36,126.5,126.3,126.48,14443.0,119.8233,119.9561,119.7664,119.9371,14443.0
2019-06-06 15:30:00,126.46,126.82,126.39,126.82,36896.0,119.9182,120.2595,119.8518,120.2595,36896.0
2019-06-06 15:40:00,126.8,126.82,126.28,126.39,39655.0,120.2406,120.2595,119.7475,119.8518,39655.0
2019-06-06 15:50:00,126.37,126.43,125.96,126.04,94844.0,119.8328,119.8897,119.444,119.5199,94844.0
2019-06-07 09:30:00,126.71,127.39,126.69,126.94,15041.0,120.1552,120.8,120.1363,120.3733,15041.0
2019-06-07 09:40:00,127.03,127.31,126.68,126.86,15141.0,120.4587,120.7242,120.1268,120.2975,15141.0
2019-06-07 09:50:00,126.81,127.0,126.65,127.0,16892.0,120.2501,120.4302,120.0983,120.4302,16892.0
2019-06-07 10:00:00,126.81,127.16,126.72,127.12,10075.0,120.2501,120.5819,120.1647,120.544,10075.0
2019-06-07 10:10:00,127.04,127.04,126.69,126.89,4328.0,120.4682,120.4682,120.1363,120.3259,4328.0
2019-06-07 10:20:00,126.82,127.04,126.65,127.04,6257.0,120.2595,120.4682,120.0983,120.4682,6257.0
2019-06-07 10:30:00,126.97,127.38,126.97,127.35,5708.0,120.4018,120.7906,120.4018,120.7621,5708.0
2019-06-07 10:40:00,127.34,127.46,127.11,127.46,6237.0,120.7526,120.8664,120.5345,120.8664,6237.0
2019-06-07 10:50:00,127.5,128.12,127.5,128.05,23895.0,120.9044,121.4923,120.9044,121.4259,23895.0
2019-06-07 11:00:00,128.13,128.41,128.0,128.15,15015.0,121.5018,121.7673,121.3785,121.5207,15015.0
2019-06-07 11:10:00,128.13,128.26,128.04,128.15,19209.0,121.5018,121.625,121.4164,121.5207,19209.0
2019-06-07 11:20:00,128.17,128.32,128.1,128.16,18029.0,121.5397,121.6819,121.4733,121.5302,18029.0
2019-06-07 11:30:00,128.13,128.22,128.02,128.03,18898.0,121.5018,121.5871,121.3975,121.4069,18898.0
2019-06-07 11:40:00,128.07,128.45,128.04,128.41,27348.0,121.4449,121.8052,121.4164,121.7673,27348.0
2019-06-07 11:50:00,128.41,128.42,128.15,128.22,8174.0,121.7673,121.7768,121.5207,121.5871,8174.0
2019-06-07 12:00:00,128.21,128.47,128.18,128.44,10748.0,121.5776,121.8242,121.5492,121.7957,10748.0
2019-06-07 12:10:00,128.41,128.54,128.37,128.5,8246.0,121.7673,121.8906,121.7294,121.8526,8246.0
2019-06-07 12:20:00,128.5,128.85,128.5,128.78,12912.0,121.8526,122.1845,121.8526,122.1181,12912.0
2019-06-07 12:30:00,128.79,129.1,128.75,128.91,9102.0,122.1276,122.4216,122.0897,122.2414,9102.0
2019-06-07 12:40:00,128.91,128.98,128.7,128.83,11913.0,122.2414,122.3078,122.0423,122.1656,11913.0
2019-06-07 12:50:00,128.85,128.87,128.65,128.77,6831.0,122.1845,122.2035,121.9949,122.1087,6831.0
2019-06-07 13:00:00,128.77,128.94,128.65,128.79,11014.0,122.1087,122.2699,121.9949,122.1276,11014.0
2019-06-07 13:10:00,128.77,128.78,128.58,128.73,5575.0,122.1087,122.1181,121.9285,122.0707,5575.0
2019-06-07 13:20:00,128.82,128.82,128.5,128.64,8798.0,122.1561,122.1561,121.8526,121.9854,8798.0
2019-06-07 13:30:00,128.66,128.84,128.62,128.83,5638.0,122.0044,122.175,121.9664,122.1656,5638.0
2019-06-07 13:40:00,128.88,128.9,128.72,128.75,12140.0,122.213,122.2319,122.0612,122.0897,12140.0
2019-06-07 13:50:00,128.69,128.69,128.43,128.6,5904.0,122.0328,122.0328,121.7862,121.9475,5904.0
2019-06-07 14:00:00,128.55,128.7,128.46,128.7,9428.0,121.9,122.0423,121.8147,122.0423,9428.0
2019-06-07 14:10:00,128.71,128.73,128.6,128.7,22315.0,122.0518,122.0707,121.9475,122.0423,22315.0
2019-06-07 14:20:00,128.7,128.78,128.57,128.74,26643.0,122.0423,122.1181,121.919,122.0802,26643.0
2019-06-07 14:30:00,128.77,128.82,128.66,128.67,22028.0,122.1087,122.1561,122.0044,122.0138,22028.0
2019-06-07 14:40:00,128.64,128.72,128.5,128.52,17028.0,121.9854,122.0612,121.8526,121.8716,17028.0
2019-06-07 14:50:00,128.52,128.69,128.51,128.63,14958.0,121.8716,122.0328,121.8621,121.9759,14958.0
2019-06-07 15:00:00,128.6,128.75,128.36,128.36,17401.0,121.9475,122.0897,121.7199,121.7199,17401.0
2019-06-07 15:10:00,128.38,128.56,128.38,128.45,12889.0,121.7388,121.9095,121.7388,121.8052,12889.0
2019-06-07 15:20:00,128.45,128.59,128.37,128.56,16141.0,121.8052,121.938,121.7294,121.9095,16141.0
2019-06-07 15:30:00,128.5,128.55,128.35,128.35,14632.0,121.8526,121.9,121.7104,121.7104,14632.0
2019-06-07 15:40:00,128.37,128.46,128.27,128.38,28844.0,121.7294,121.8147,121.6345,121.7388,28844.0
2019-06-07 15:50:00,128.41,128.51,128.24,128.39,69699.0,121.7673,121.8621,121.6061,121.7483,69699.0
2019-06-10 09:30:00,129.0,129.42,128.79,129.37,15318.0,122.3268,122.725,122.1276,122.6776,15318.0
2019-06-10 09:40:00,129.43,129.61,129.25,129.25,25401.0,122.7345,122.9052,122.5638,122.5638,25401.0
2019-06-10 09:50:00,129.29,129.9,129.16,129.8,16628.0,122.6018,123.1802,122.4785,123.0854,16628.0
2019-06-10 10:00:00,129.9,130.95,129.82,130.46,48461.0,123.1802,124.1759,123.1043,123.7112,48461.0
2019-06-10 10:10:00,130.5,130.56,130.08,130.08,15309.0,123.7492,123.8061,123.3509,123.3509,15309.0
2019-06-10 10:20:00,129.96,130.15,129.86,130.12,10554.0,123.2371,123.4173,123.1423,123.3888,10554.0
2019-06-10 10:30:00,130.17,130.27,130.0,130.09,10047.0,123.4362,123.5311,123.275,123.3604,10047.0
2019-06-10 10:40:00,130.1,130.35,130.09,130.25,16117.0,123.3699,123.6069,123.3604,123.5121,16117.0
2019-06-10 10:50:00,130.25,130.7,130.18,130.59,11056.0,123.5121,123.9388,123.4457,123.8345,11056.0
2019-06-10 11:00:00,130.61,130.7,130.19,130.32,9557.0,123.8535,123.9388,123.4552,123.5785,9557.0
2019-06-10 11:10:00,130.38,130.48,130.17,130.23,16434.0,123.6354,123.7302,123.4362,123.4931,16434.0
2019-06-10 11:20:00,130.21,130.22,129.91,129.92,10367.0,123.4742,123.4837,123.1897,123.1992,10367.0
2019-06-10 11:30:00,129.9,129.97,129.74,129.86,13213.0,123.1802,123.2466,123.0285,123.1423,13213.0
2019-06-10 11:40:00,129.91,130.15,129.86,130.1,12466.0,123.1897,123.4173,123.1423,123.3699,12466.0
2019-06-10 11:50:00,130.11,130.39,130.11,130.37,16594.0,123.3793,123.6449,123.3793,123.6259,16594.0
2019-06-10 12:00:00,130.34,130.48,130.23,130.48,19579.0,123.5974,123.7302,123.4931,123.7302,19579.0
2019-06-10 12:10:00,130.46,130.79,130.44,130.7,14942.0,123.7112,124.0242,123.6923,123.9388,14942.0
2019-06-10 12:20:00,130.72,130.94,130.66,130.94,14730.0,123.9578,124.1664,123.9009,124.1664,14730.0
2019-06-10 12:30:00,130.92,131.14,130.89,131.03,13385.0,124.1474,124.3561,124.119,124.2518,13385.0
2019-06-10 12:40:00,131.03,131.23,131.0,131.12,17086.0,124.2518,124.4414,124.2233,124.3371,17086.0
2019-06-10 12:50:00,131.16,131.17,130.87,130.87,9742.0,124.375,124.3845,124.1,124.1,9742.0
2019-06-10 13:00:00,130.89,131.07,130.81,130.87,15641.0,124.119,124.2897,124.0431,124.1,15641.0
2019-06-10 13:10:00,130.88,130.97,130.75,130.75,9710.0,124.1095,124.1949,123.9862,123.9862,9710.0
2019-06-10 13:20:00,130.78,130.96,130.78,130.82,7796.0,124.0147,124.1854,124.0147,124.0526,7796.0
2019-06-10 13:30:00,130.81,130.91,130.78,130.8,7048.0,124.0431,124.138,124.0147,124.0336,7048.0
2019-06-10 13:40:00,130.8,130.89,130.49,130.59,13418.0,124.0336,124.119,123.7397,123.8345,13418.0
2019-06-10 13:50:00,130.61,130.7,130.35,130.61,12700.0,123.8535,123.9388,123.6069,123.8535,12700.0
2019-06-10 14:00:00,130.63,130.71,130.39,130.52,21661.0,123.8724,123.9483,123.6449,123.7681,21661.0
2019-06-10 14:10:00,130.55,130.67,130.45,130.64,20762.0,123.7966,123.9104,123.7018,123.8819,20762.0
2019-06-10 14:20:00,130.64,130.75,130.6,130.68,11550.0,123.8819,123.9862,123.844,123.9199,11550.0
2019-06-10 14:30:00,130.64,130.77,130.61,130.7,15343.0,123.8819,124.0052,123.8535,123.9388,15343.0
2019-06-10 14:40:00,130.71,130.76,130.62,130.73,12388.0,123.9483,123.9957,123.863,123.9673,12388.0
2019-06-10 14:50:00,130.74,130.92,130.67,130.91,22000.0,123.9768,124.1474,123.9104,124.138,22000.0
2019-06-10 15:00:00,130.88,131.09,130.83,131.09,46511.0,124.1095,124.3086,124.0621,124.3086,46511.0
2019-06-10 15:10:00,131.07,131.17,130.97,131.14,16522.0,124.2897,124.3845,124.1949,124.3561,16522.0
2019-06-10 15:20:00,131.12,131.12,130.74,130.76,9796.0,124.3371,124.3371,123.9768,123.9957,9796.0
2019-06-10 15:30:00,130.72,130.86,130.33,130.33,24003.0,123.9578,124.0905,123.588,123.588,24003.0
2019-06-10 15:40:00,130.36,130.44,130.2,130.23,35418.0,123.6164,123.6923,123.4647,123.4931,35418.0
2019-06-10 15:50:00,130.26,130.44,130.2,130.24,80929.0,123.5216,123.6923,123.4647,123.5026,80929.0
2019-06-11 09:30:00,130.34,130.36,128.5,129.1,77876.0,123.5974,123.6164,121.8526,122.4216,77876.0
2019-06-11 09:40:00,129.19,129.2,128.55,128.85,130360.0,122.5069,122.5164,121.9,122.1845,130360.0
2019-06-11 09:50:00,128.91,129.11,128.81,128.94,28905.0,122.2414,122.4311,122.1466,122.2699,28905.0
2019-06-11 10:00:00,128.79,129.1,128.11,128.18,186579.0,122.1276,122.4216,121.4828,121.5492,186579.0
2019-06-11 10:10:00,128.18,128.25,127.21,127.46,16777.0,121.5492,121.6156,120.6294,120.8664,16777.0
2019-06-11 10:20:00,127.46,128.04,127.23,128.04,25173.0,120.8664,121.4164,120.6483,121.4164,25173.0
2019-06-11 10:30:00,128.14,128.2,127.35,127.61,43814.0,121.5113,121.5681,120.7621,121.0087,43814.0
2019-06-11 10:40:00,127.58,127.63,126.89,127.55,32201.0,120.9802,121.0276,120.3259,120.9518,32201.0
2019-06-11 10:50:00,127.61,127.8,127.15,127.63,15957.0,121.0087,121.1888,120.5725,121.0276,15957.0
2019-06-11 11:00:00,127.59,128.04,127.51,127.65,25734.0,120.9897,121.4164,120.9138,121.0466,25734.0
2019-06-11 11:10:00,127.69,127.93,127.38,127.57,13648.0,121.0845,121.3121,120.7906,120.9707,13648.0
2019-06-11 11:20:00,127.59,128.22,127.59,128.08,22610.0,120.9897,121.5871,120.9897,121.4544,22610.0
2019-06-11 11:30:00,128.07,128.54,128.07,128.16,10974.0,121.4449,121.8906,121.4449,121.5302,10974.0
2019-06-11 11:40:00,128.11,128.36,128.05,128.26,16683.0,121.4828,121.7199,121.4259,121.625,16683.0
2019-06-11 11:50:00,128.29,128.45,128.23,128.3,24901.0,121.6535,121.8052,121.5966,121.663,24901.0
2019-06-11 12:00:00,128.27,128.3,127.81,127.97,50700.0,121.6345,121.663,121.1983,121.35,50700.0
2019-06-11 12:10:00,128.0,128.36,127.95,128.32,23719.0,121.3785,121.7199,121.3311,121.6819,23719.0
2019-06-11 12:20:00,128.34,128.97,128.21,128.82,35494.0,121.7009,122.2983,121.5776,122.1561,35494.0
2019-06-11 12:30:00,128.85,129.26,128.54,128.7,48617.0,122.1845,122.5733,121.8906,122.0423,48617.0
2019-06-11 12:40:00,128.74,128.84,128.39,128.39,22315.0,122.0802,122.175,121.7483,121.7483,22315.0
2019-06-11 12:50:00,128.44,128.71,128.44,128.55,24062.0,121.7957,122.0518,121.7957,121.9,24062.0
2019-06-11 13:00:00,128.51,128.52,128.2,128.4,24880.0,121.8621,121.8716,121.5681,121.7578,24880.0
2019-06-11 13:10:00,128.35,128.61,128.28,128.58,9858.0,121.7104,121.9569,121.644,121.9285,9858.0
2019-06-11 13:20:00,128.57,129.09,128.56,128.98,45797.0,121.919,122.4121,121.9095,122.3078,45797.0
2019-06-11 13:30:00,128.96,129.05,128.85,129.04,15463.0,122.2888,122.3742,122.1845,122.3647,15463.0
2019-06-11 13:40:00,129.02,129.25,128.75,128.78,25844.0,122.3457,122.5638,122.0897,122.1181,25844.0
2019-06-11 13:50:00,128.8,128.98,128.72,128.94,7394.0,122.1371,122.3078,122.0612,122.2699,7394.0
2019-06-11 14:00:00,128.98,129.01,128.83,128.91,8145.0,122.3078,122.3362,122.1656,122.2414,8145.0
2019-06-11 14:10:00,128.91,128.91,128.7,128.74,12141.0,122.2414,122.2414,122.0423,122.0802,12141.0
2019-06-11 14:20:00,128.73,128.83,128.52,128.8,29086.0,122.0707,122.1656,121.8716,122.1371,29086.0
2019-06-11 14:30:00,128.83,129.05,128.68,128.91,102490.0,122.1656,122.3742,122.0233,122.2414,102490.0
2019-06-11 14:40:00,128.87,129.31,128.83,129.16,60123.0,122.2035,122.6207,122.1656,122.4785,60123.0
2019-06-11 14:50:00,129.15,129.28,128.87,129.03,63644.0,122.469,122.5923,122.2035,122.3552,63644.0
2019-06-11 15:00:00,129.01,129.07,128.85,129.02,13393.0,122.3362,122.3931,122.1845,122.3457,13393.0
2019-06-11 15:10:00,129.11,129.16,128.99,129.0,17060.0,122.4311,122.4785,122.3173,122.3268,17060.0
2019-06-11 15:20:00,129.0,129.07,128.81,128.81,29007.0,122.3268,122.3931,122.1466,122.1466,29007.0
2019-06-11 15:30:00,128.76,128.81,128.32,128.43,30583.0,122.0992,122.1466,121.6819,121.7862,30583.0
2019-06-11 15:40:00,128.42,128.42,127.89,128.03,50198.0,121.7768,121.7768,121.2742,121.4069,50198.0
2019-06-11 15:50:00,128.05,128.11,127.9,128.05,102249.0,121.4259,121.4828,121.2837,121.4259,102249.0
2019-06-12 09:30:00,127.63,127.63,126.13,126.49,34001.0,121.0276,121.0276,119.6052,119.9466,34001.0
2019-06-12 09:40:00,126.57,126.94,126.3,126.59,23299.0,120.0225,120.3733,119.7664,120.0414,23299.0
2019-06-12 09:50:00,126.67,126.67,125.17,125.17,33225.0,120.1173,120.1173,118.6949,118.6949,33225.0
2019-06-12 10:00:00,125.24,125.62,125.21,125.29,45635.0,118.7613,119.1216,118.7328,118.8087,45635.0
2019-06-12 10:10:00,125.33,125.44,124.76,125.05,38290.0,118.8466,118.9509,118.3061,118.5811,38290.0
2019-06-12 10:20:00,125.05,125.45,125.05,125.34,15292.0,118.5811,118.9604,118.5811,118.8561,15292.0
2019-06-12 10:30:00,125.36,125.85,125.34,125.84,20812.0,118.8751,119.3397,118.8561,119.3302,20812.0
2019-06-12 10:40:00,125.83,125.85,125.49,125.61,18515.0,119.3207,119.3397,118.9983,119.1121,18515.0
2019-06-12 10:50:00,125.56,125.71,125.28,125.31,18097.0,119.0647,119.207,118.7992,118.8276,18097.0
2019-06-12 11:00:00,125.27,125.39,125.07,125.16,18778.0,118.7897,118.9035,118.6001,118.6854,18778.0
2019-06-12 11:10:00,125.11,125.26,125.06,125.21,12376.0,118.638,118.7802,118.5906,118.7328,12376.0
2019-06-12 11:20:00,125.24,125.42,125.15,125.42,13435.0,118.7613,118.932,118.6759,118.932,13435.0
2019-06-12 11:30:00,125.42,125.52,125.23,125.28,10851.0,118.932,119.0268,118.7518,118.7992,10851.0
2019-06-12 11:40:00,125.26,125.49,125.2,125.33,17651.0,118.7802,118.9983,118.7233,118.8466,17651.0
2019-06-12 11:50:00,125.25,125.35,125.19,125.33,9310.0,118.7708,118.8656,118.7139,118.8466,9310.0
2019-06-12 12:00:00,125.29,125.65,125.29,125.52,16013.0,118.8087,119.1501,118.8087,119.0268,16013.0
2019-06-12 12:10:00,125.48,125.57,125.41,125.5,10345.0,118.9889,119.0742,118.9225,119.0078,10345.0
2019-06-12 12:20:00,125.5,125.8,125.46,125.79,10637.0,119.0078,119.2923,118.9699,119.2828,10637.0
2019-06-12 12:30:00,125.8,125.9,125.68,125.68,14599.0,119.2923,119.3871,119.1785,119.1785,14599.0
2019-06-12 12:40:00,125.66,125.94,125.66,125.87,8188.0,119.1595,119.4251,119.1595,119.3587,8188.0
2019-06-12 12:50:00,125.86,126.04,125.84,126.0,16398.0,119.3492,119.5199,119.3302,119.482,16398.0
2019-06-12 13:00:00,126.0,126.17,125.95,126.07,7285.0,119.482,119.6432,119.4345,119.5483,7285.0
2019-06-12 13:10:00,126.02,126.03,125.86,126.03,8811.0,119.5009,119.5104,119.3492,119.5104,8811.0
2019-06-12 13:20:00,125.98,126.02,125.8,125.94,13106.0,119.463,119.5009,119.2923,119.4251,13106.0
2019-06-12 13:30:00,125.94,126.05,125.85,125.89,11626.0,119.4251,119.5294,119.3397,119.3776,11626.0
2019-06-12 13:40:00,125.92,125.94,125.63,125.8,6400.0,119.4061,119.4251,119.1311,119.2923,6400.0
2019-06-12 13:50:00,125.83,125.83,125.62,125.69,9100.0,119.3207,119.3207,119.1216,119.188,9100.0
2019-06-12 14:00:00,125.67,125.76,125.56,125.57,18805.0,119.169,119.2544,119.0647,119.0742,18805.0
2019-06-12 14:10:00,125.58,125.79,125.56,125.71,14365.0,119.0837,119.2828,119.0647,119.207,14365.0
2019-06-12 14:20:00,125.71,125.88,125.66,125.87,12851.0,119.207,119.3682,119.1595,119.3587,12851.0
2019-06-12 14:30:00,125.87,126.06,125.82,125.97,13230.0,119.3587,119.5389,119.3113,119.4535,13230.0
2019-06-12 14:40:00,125.94,126.07,125.92,125.97,10419.0,119.4251,119.5483,119.4061,119.4535,10419.0
2019-06-12 14:50:00,125.97,126.02,125.87,126.01,13898.0,119.4535,119.5009,119.3587,119.4914,13898.0
2019-06-12 15:00:00,126.02,126.21,125.97,126.09,14468.0,119.5009,119.6811,119.4535,119.5673,14468.0
2019-06-12 15:10:00,126.08,126.25,126.03,126.25,13394.0,119.5578,119.719,119.5104,119.719,13394.0
2019-06-12 15:20:00,126.25,126.36,126.2,126.2,13316.0,119.719,119.8233,119.6716,119.6716,13316.0
2019-06-12 15:30:00,126.19,126.48,126.16,126.48,33527.0,119.6621,119.9371,119.6337,119.9371,33527.0
2019-06-12 15:40:00,126.47,126.58,126.42,126.52,43459.0,119.9276,120.032,119.8802,119.9751,43459.0
2019-06-12 15:50:00,126.53,126.79,126.52,126.74,95283.0,119.9845,120.2311,119.9751,120.1837,95283.0
2019-06-13 09:30:00,126.84,126.84,125.94,126.16,18031.0,120.2785,120.2785,119.4251,119.6337,18031.0
2019-06-13 09:40:00,126.17,126.96,126.03,126.95,21721.0,119.6432,120.3923,119.5104,120.3828,21721.0
2019-06-13 09:50:00,126.82,127.02,126.5,126.5,13416.0,120.2595,120.4492,119.9561,119.9561,13416.0
2019-06-13 10:00:00,126.53,126.67,126.09,126.22,21498.0,119.9845,120.1173,119.5673,119.6906,21498.0
2019-06-13 10:10:00,126.28,126.46,126.13,126.3,8647.0,119.7475,119.9182,119.6052,119.7664,8647.0
2019-06-13 10:20:00,126.23,126.7,126.08,126.7,15540.0,119.7001,120.1457,119.5578,120.1457,15540.0
2019-06-13 10:30:00,126.83,126.91,126.3,126.38,20539.0,120.269,120.3449,119.7664,119.8423,20539.0
2019-06-13 10:40:00,126.32,126.74,126.26,126.53,19627.0,119.7854,120.1837,119.7285,119.9845,19627.0
2019-06-13 10:50:00,126.6,126.78,126.46,126.46,16458.0,120.0509,120.2216,119.9182,119.9182,16458.0
2019-06-13 11:00:00,126.47,126.87,126.43,126.58,24763.0,119.9276,120.3069,119.8897,120.032,24763.0
2019-06-13 11:10:00,126.56,126.77,126.52,126.67,8490.0,120.013,120.2121,119.9751,120.1173,8490.0
2019-06-13 11:20:00,126.7,126.94,126.5,126.94,26743.0,120.1457,120.3733,119.9561,120.3733,26743.0
2019-06-13 11:30:00,126.95,126.99,126.87,126.9,6547.0,120.3828,120.4207,120.3069,120.3354,6547.0
2019-06-13 11:40:00,126.92,126.95,126.66,126.66,7752.0,120.3544,120.3828,120.1078,120.1078,7752.0
2019-06-13 11:50:00,126.65,126.72,126.51,126.6,42337.0,120.0983,120.1647,119.9656,120.0509,42337.0
2019-06-13 12:00:00,126.61,127.09,126.6,127.05,11022.0,120.0604,120.5156,120.0509,120.4776,11022.0
2019-06-13 12:10:00,127.04,127.29,126.96,127.29,8089.0,120.4682,120.7052,120.3923,120.7052,8089.0
2019-06-13 12:20:00,127.27,127.42,127.21,127.27,7550.0,120.6863,120.8285,120.6294,120.6863,7550.0
2019-06-13 12:30:00,127.28,127.3,127.15,127.18,10177.0,120.6957,120.7147,120.5725,120.6009,10177.0
2019-06-13 12:40:00,127.18,127.5,127.13,127.5,7254.0,120.6009,120.9044,120.5535,120.9044,7254.0
2019-06-13 12:50:00,127.56,127.57,127.42,127.5,7355.0,120.9613,120.9707,120.8285,120.9044,7355.0
2019-06-13 13:00:00,127.52,127.67,127.39,127.47,9181.0,120.9233,121.0656,120.8,120.8759,9181.0
2019-06-13 13:10:00,127.47,127.54,127.31,127.36,14574.0,120.8759,120.9423,120.7242,120.7716,14574.0
2019-06-13 13:20:00,127.41,127.41,127.19,127.27,6687.0,120.819,120.819,120.6104,120.6863,6687.0
2019-06-13 13:30:00,127.27,127.3,127.05,127.09,8489.0,120.6863,120.7147,120.4776,120.5156,8489.0
2019-06-13 13:40:00,127.1,127.1,126.95,127.04,4871.0,120.5251,120.5251,120.3828,120.4682,4871.0
2019-06-13 13:50:00,127.06,127.09,126.9,126.91,9788.0,120.4871,120.5156,120.3354,120.3449,9788.0
2019-06-13 14:00:00,126.94,126.94,126.78,126.79,6347.0,120.3733,120.3733,120.2216,120.2311,6347.0
2019-06-13 14:10:00,126.85,127.14,126.82,126.97,8899.0,120.288,120.563,120.2595,120.4018,8899.0
2019-06-13 14:20:00,127.02,127.18,126.99,127.15,7085.0,120.4492,120.6009,120.4207,120.5725,7085.0
2019-06-13 14:30:00,127.21,127.21,126.92,126.99,9872.0,120.6294,120.6294,120.3544,120.4207,9872.0
2019-06-13 14:40:00,126.98,127.0,126.78,126.9,14906.0,120.4113,120.4302,120.2216,120.3354,14906.0
2019-06-13 14:50:00,126.95,126.95,126.78,126.83,19141.0,120.3828,120.3828,120.2216,120.269,19141.0
2019-06-13 15:00:00,126.8,126.82,126.54,126.68,18017.0,120.2406,120.2595,119.994,120.1268,18017.0
2019-06-13 15:10:00,126.69,126.84,126.56,126.57,13209.0,120.1363,120.2785,120.013,120.0225,13209.0
2019-06-13 15:20:00,126.63,126.86,126.54,126.8,19126.0,120.0794,120.2975,119.994,120.2406,19126.0
2019-06-13 15:30:00,126.82,127.12,126.74,127.1,24879.0,120.2595,120.544,120.1837,120.5251,24879.0
2019-06-13 15:40:00,127.09,127.27,127.07,127.18,26981.0,120.5156,120.6863,120.4966,120.6009,26981.0
2019-06-13 15:50:00,127.18,127.45,127.01,127.4,66547.0,120.6009,120.8569,120.4397,120.8095,66547.0
2019-06-14 09:30:00,127.6,127.66,127.05,127.66,19753.0,120.9992,121.0561,120.4776,121.0561,19753.0
2019-06-14 09:40:00,127.57,127.97,127.44,127.91,6794.0,120.9707,121.35,120.8475,121.2931,6794.0
2019-06-14 09:50:00,127.96,128.22,127.63,128.22,20295.0,121.3406,121.5871,121.0276,121.5871,20295.0
2019-06-14 10:00:00,128.25,128.25,127.67,127.86,9812.0,121.6156,121.6156,121.0656,121.2457,9812.0
2019-06-14 10:10:00,127.87,127.87,127.69,127.78,3876.0,121.2552,121.2552,121.0845,121.1699,3876.0
2019-06-14 10:20:00,127.68,128.01,127.67,127.86,4665.0,121.075,121.388,121.0656,121.2457,4665.0
2019-06-14 10:30:00,127.89,127.89,127.28,127.28,5263.0,121.2742,121.2742,120.6957,120.6957,5263.0
2019-06-14 10:40:00,127.38,127.49,127.28,127.48,18615.0,120.7906,120.8949,120.6957,120.8854,18615.0
2019-06-14 10:50:00,127.51,127.61,127.31,127.61,21922.0,120.9138,121.0087,120.7242,121.0087,21922.0
2019-06-14 11:00:00,127.56,127.61,127.36,127.36,4763.0,120.9613,121.0087,120.7716,120.7716,4763.0
2019-06-14 11:10:00,127.3,127.3,127.01,127.01,5666.0,120.7147,120.7147,120.4397,120.4397,5666.0
2019-06-14 11:20:00,126.97,127.0,126.81,126.94,9205.0,120.4018,120.4302,120.2501,120.3733,9205.0
2019-06-14 11:30:00,126.98,127.15,126.93,127.05,7340.0,120.4113,120.5725,120.3638,120.4776,7340.0
2019-06-14 11:40:00,127.01,127.04,126.81,126.97,8307.0,120.4397,120.4682,120.2501,120.4018,8307.0
2019-06-14 11:50:00,126.97,127.2,126.96,127.02,9115.0,120.4018,120.6199,120.3923,120.4492,9115.0
2019-06-14 12:00:00,127.0,127.09,126.91,127.06,7891.0,120.4302,120.5156,120.3449,120.4871,7891.0
2019-06-14 12:10:00,127.11,127.12,126.99,126.99,5089.0,120.5345,120.544,120.4207,120.4207,5089.0
2019-06-14 12:20:00,126.96,126.97,126.86,126.86,3118.0,120.3923,120.4018,120.2975,120.2975,3118.0
2019-06-14 12:30:00,126.84,127.16,126.84,127.16,3501.0,120.2785,120.5819,120.2785,120.5819,3501.0
2019-06-14 12:40:00,127.17,127.17,127.07,127.12,3418.0,120.5914,120.5914,120.4966,120.544,3418.0
2019-06-14 12:50:00,127.11,127.12,126.9,126.91,3328.0,120.5345,120.544,120.3354,120.3449,3328.0
2019-06-14 13:00:00,126.92,126.98,126.86,126.98,3116.0,120.3544,120.4113,120.2975,120.4113,3116.0
2019-06-14 13:10:00,126.98,126.99,126.88,126.89,2808.0,120.4113,120.4207,120.3164,120.3259,2808.0
2019-06-14 13:20:00,126.9,126.9,126.78,126.78,4701.0,120.3354,120.3354,120.2216,120.2216,4701.0
2019-06-14 13:30:00,126.81,126.95,126.81,126.83,5866.0,120.2501,120.3828,120.2501,120.269,5866.0
2019-06-14 13:40:00,126.89,126.89,126.75,126.8,4345.0,120.3259,120.3259,120.1932,120.2406,4345.0
2019-06-14 13:50:00,126.81,126.85,126.68,126.68,5059.0,120.2501,120.288,120.1268,120.1268,5059.0
2019-06-14 14:00:00,126.65,126.69,126.36,126.36,12216.0,120.0983,120.1363,119.8233,119.8233,12216.0
2019-06-14 14:10:00,126.44,126.57,126.42,126.47,10027.0,119.8992,120.0225,119.8802,119.9276,10027.0
2019-06-14 14:20:00,126.48,126.48,126.18,126.22,8571.0,119.9371,119.9371,119.6526,119.6906,8571.0
2019-06-14 14:30:00,126.25,126.31,126.18,126.2,9846.0,119.719,119.7759,119.6526,119.6716,9846.0
2019-06-14 14:40:00,126.22,126.35,126.17,126.27,22159.0,119.6906,119.8138,119.6432,119.738,22159.0
2019-06-14 14:50:00,126.23,126.23,126.05,126.06,11270.0,119.7001,119.7001,119.5294,119.5389,11270.0
2019-06-14 15:00:00,126.06,126.34,126.06,126.33,11728.0,119.5389,119.8044,119.5389,119.7949,11728.0
2019-06-14 15:10:00,126.33,126.57,126.22,126.53,22208.0,119.7949,120.0225,119.6906,119.9845,22208.0
2019-06-14 15:20:00,126.53,126.74,126.52,126.72,11960.0,119.9845,120.1837,119.9751,120.1647,11960.0
2019-06-14 15:30:00,126.72,126.95,126.69,126.89,21856.0,120.1647,120.3828,120.1363,120.3259,21856.0
2019-06-14 15:40:00,126.89,126.89,126.61,126.62,21584.0,120.3259,120.3259,120.0604,120.0699,21584.0
2019-06-14 15:50:00,126.62,126.82,126.51,126.62,51178.0,120.0699,120.2595,119.9656,120.0699,51178.0
2019-06-17 09:30:00,126.49,126.92,126.33,126.54,19043.0,119.9466,120.3544,119.7949,119.994,19043.0
2019-06-17 09:40:00,126.57,126.65,126.23,126.65,5323.0,120.0225,120.0983,119.7001,120.0983,5323.0
2019-06-17 09:50:00,126.66,126.9,126.49,126.56,8213.0,120.1078,120.3354,119.9466,120.013,8213.0
2019-06-17 10:00:00,126.49,126.61,126.21,126.36,6979.0,119.9466,120.0604,119.6811,119.8233,6979.0
2019-06-17 10:10:00,126.22,126.32,125.86,126.1,35244.0,119.6906,119.7854,119.3492,119.5768,35244.0
2019-06-17 10:20:00,126.18,126.66,126.13,126.53,5237.0,119.6526,120.1078,119.6052,119.9845,5237.0
2019-06-17 10:30:00,126.55,126.72,126.48,126.63,4523.0,120.0035,120.1647,119.9371,120.0794,4523.0
2019-06-17 10:40:00,126.6,126.92,126.5,126.92,17232.0,120.0509,120.3544,119.9561,120.3544,17232.0
2019-06-17 10:50:00,126.88,126.92,126.47,126.47,10492.0,120.3164,120.3544,119.9276,119.9276,10492.0
2019-06-17 11:00:00,126.43,126.83,126.41,126.62,13262.0,119.8897,120.269,119.8707,120.0699,13262.0
2019-06-17 11:10:00,126.61,127.0,126.61,127.0,7851.0,120.0604,120.4302,120.0604,120.4302,7851.0
2019-06-17 11:20:00,127.02,127.45,127.01,127.45,17728.0,120.4492,120.8569,120.4397,120.8569,17728.0
2019-06-17 11:30:00,127.43,127.47,127.23,127.23,17582.0,120.838,120.8759,120.6483,120.6483,17582.0
2019-06-17 11:40:00,127.18,127.19,126.78,126.79,9877.0,120.6009,120.6104,120.2216,120.2311,9877.0
2019-06-17 11:50:00,126.81,127.1,126.81,127.0,7509.0,120.2501,120.5251,120.2501,120.4302,7509.0
2019-06-17 12:00:00,126.98,127.28,126.96,127.23,5286.0,120.4113,120.6957,120.3923,120.6483,5286.0
2019-06-17 12:10:00,127.24,127.3,127.07,127.14,6000.0,120.6578,120.7147,120.4966,120.563,6000.0
2019-06-17 12:20:00,127.17,127.38,127.14,127.32,6449.0,120.5914,120.7906,120.563,120.7337,6449.0
2019-06-17 12:30:00,127.35,127.56,127.22,127.49,10657.0,120.7621,120.9613,120.6388,120.8949,10657.0
2019-06-17 12:40:00,127.53,127.53,127.28,127.31,6151.0,120.9328,120.9328,120.6957,120.7242,6151.0
2019-06-17 12:50:00,127.3,127.33,127.18,127.19,8906.0,120.7147,120.7432,120.6009,120.6104,8906.0
2019-06-17 13:00:00,127.18,127.46,127.11,127.35,8372.0,120.6009,120.8664,120.5345,120.7621,8372.0
2019-06-17 13:10:00,127.35,127.41,127.18,127.39,4945.0,120.7621,120.819,120.6009,120.8,4945.0
2019-06-17 13:20:00,127.41,127.46,127.36,127.41,5966.0,120.819,120.8664,120.7716,120.819,5966.0
2019-06-17 13:30:00,127.42,127.46,127.31,127.43,4064.0,120.8285,120.8664,120.7242,120.838,4064.0
2019-06-17 13:40:00,127.4,127.56,127.36,127.51,5871.0,120.8095,120.9613,120.7716,120.9138,5871.0
2019-06-17 13:50:00,127.52,127.65,127.52,127.6,6665.0,120.9233,121.0466,120.9233,120.9992,6665.0
2019-06-17 14:00:00,127.57,127.77,127.57,127.73,5825.0,120.9707,121.1604,120.9707,121.1225,5825.0
2019-06-17 14:10:00,127.73,127.79,127.6,127.62,7857.0,121.1225,121.1794,120.9992,121.0182,7857.0
2019-06-17 14:20:00,127.62,127.67,127.56,127.59,8548.0,121.0182,121.0656,120.9613,120.9897,8548.0
2019-06-17 14:30:00,127.59,127.73,127.58,127.73,12190.0,120.9897,121.1225,120.9802,121.1225,12190.0
2019-06-17 14:40:00,127.73,127.91,127.72,127.89,6877.0,121.1225,121.2931,121.113,121.2742,6877.0
2019-06-17 14:50:00,127.86,127.86,127.76,127.76,5895.0,121.2457,121.2457,121.1509,121.1509,5895.0
2019-06-17 15:00:00,127.75,127.79,127.64,127.67,5787.0,121.1414,121.1794,121.0371,121.0656,5787.0
2019-06-17 15:10:00,127.67,127.72,127.58,127.67,9380.0,121.0656,121.113,120.9802,121.0656,9380.0
2019-06-17 15:20:00,127.64,127.75,127.6,127.75,6033.0,121.0371,121.1414,120.9992,121.1414,6033.0
2019-06-17 15:30:00,127.75,127.82,127.65,127.81,16971.0,121.1414,121.2078,121.0466,121.1983,16971.0
2019-06-17 15:40:00,127.81,127.95,127.77,127.88,24723.0,121.1983,121.3311,121.1604,121.2647,24723.0
2019-06-17 15:50:00,127.85,128.28,127.74,128.16,155469.0,121.2363,121.644,121.1319,121.5302,155469.0
2019-06-18 09:30:00,128.49,129.0,127.66,128.19,42471.0,121.8431,122.3268,121.0561,121.5587,42471.0
2019-06-18 09:40:00,128.33,129.2,128.33,129.2,13884.0,121.6914,122.5164,121.6914,122.5164,13884.0
2019-06-18 09:50:00,129.05,129.4,128.97,129.18,8039.0,122.3742,122.7061,122.2983,122.4975,8039.0
2019-06-18 10:00:00,129.05,129.2,128.51,128.52,6801.0,122.3742,122.5164,121.8621,121.8716,6801.0
2019-06-18 10:10:00,128.43,128.71,127.96,128.06,11399.0,121.7862,122.0518,121.3406,121.4354,11399.0
2019-06-18 10:20:00,128.08,128.36,128.04,128.36,8363.0,121.4544,121.7199,121.4164,121.7199,8363.0
2019-06-18 10:30:00,128.43,129.19,128.42,129.16,15841.0,121.7862,122.5069,121.7768,122.4785,15841.0
2019-06-18 10:40:00,129.15,129.54,129.08,129.49,23734.0,122.469,122.8388,122.4026,122.7914,23734.0
2019-06-18 10:50:00,129.45,129.74,129.11,129.74,13244.0,122.7535,123.0285,122.4311,123.0285,13244.0
2019-06-18 11:00:00,129.66,129.77,129.52,129.69,12299.0,122.9526,123.0569,122.8199,122.9811,12299.0
2019-06-18 11:10:00,129.77,129.95,129.7,129.87,24764.0,123.0569,123.2276,122.9906,123.1518,24764.0
2019-06-18 11:20:00,129.86,130.04,129.63,129.93,17154.0,123.1423,123.313,122.9242,123.2087,17154.0
2019-06-18 11:30:00,129.9,129.98,129.67,129.98,26145.0,123.1802,123.2561,122.9621,123.2561,26145.0
2019-06-18 11:40:00,130.0,130.31,129.77,129.77,51719.0,123.275,123.569,123.0569,123.0569,51719.0
2019-06-18 11:50:00,129.72,129.82,129.61,129.69,17311.0,123.0095,123.1043,122.9052,122.9811,17311.0
2019-06-18 12:00:00,129.71,129.9,129.66,129.82,13645.0,123.0,123.1802,122.9526,123.1043,13645.0
2019-06-18 12:10:00,129.84,130.01,129.76,129.76,13883.0,123.1233,123.2845,123.0474,123.0474,13883.0
2019-06-18 12:20:00,129.79,130.05,129.77,130.05,9014.0,123.0759,123.3224,123.0569,123.3224,9014.0
2019-06-18 12:30:00,130.08,130.12,129.83,129.83,8258.0,123.3509,123.3888,123.1138,123.1138,8258.0
2019-06-18 12:40:00,129.8,129.91,129.78,129.83,6935.0,123.0854,123.1897,123.0664,123.1138,6935.0
2019-06-18 12:50:00,129.81,130.03,129.73,130.02,17309.0,123.0949,123.3035,123.019,123.294,17309.0
2019-06-18 13:00:00,129.99,129.99,129.52,129.56,8570.0,123.2655,123.2655,122.8199,122.8578,8570.0
2019-06-18 13:10:00,129.54,129.87,129.54,129.68,7317.0,122.8388,123.1518,122.8388,122.9716,7317.0
2019-06-18 13:20:00,129.64,129.89,129.64,129.84,6778.0,122.9337,123.1707,122.9337,123.1233,6778.0
2019-06-18 13:30:00,129.89,129.89,129.71,129.88,14310.0,123.1707,123.1707,123.0,123.1612,14310.0
2019-06-18 13:40:00,129.87,129.96,129.84,129.89,7847.0,123.1518,123.2371,123.1233,123.1707,7847.0
2019-06-18 13:50:00,129.85,129.89,129.79,129.81,7712.0,123.1328,123.1707,123.0759,123.0949,7712.0
2019-06-18 14:00:00,129.79,129.92,129.7,129.89,11998.0,123.0759,123.1992,122.9906,123.1707,11998.0
2019-06-18 14:10:00,129.9,129.96,129.72,129.79,12736.0,123.1802,123.2371,123.0095,123.0759,12736.0
2019-06-18 14:20:00,129.78,129.97,129.73,129.95,21153.0,123.0664,123.2466,123.019,123.2276,21153.0
2019-06-18 14:30:00,129.92,130.11,129.87,130.08,12820.0,123.1992,123.3793,123.1518,123.3509,12820.0
2019-06-18 14:40:00,130.03,130.08,129.8,129.81,18950.0,123.3035,123.3509,123.0854,123.0949,18950.0
2019-06-18 14:50:00,129.82,129.82,129.55,129.55,16492.0,123.1043,123.1043,122.8483,122.8483,16492.0
2019-06-18 15:00:00,129.46,129.51,129.32,129.32,10376.0,122.763,122.8104,122.6302,122.6302,10376.0
2019-06-18 15:10:00,129.31,129.34,129.05,129.11,14834.0,122.6207,122.6492,122.3742,122.4311,14834.0
2019-06-18 15:20:00,129.11,129.25,128.9,128.92,34747.0,122.4311,122.5638,122.2319,122.2509,34747.0
2019-06-18 15:30:00,128.87,128.95,128.58,128.75,32248.0,122.2035,122.2793,121.9285,122.0897,32248.0
2019-06-18 15:40:00,128.76,129.04,128.62,128.85,33880.0,122.0992,122.3647,121.9664,122.1845,33880.0
2019-06-18 15:50:00,128.83,129.09,128.67,129.06,69615.0,122.1656,122.4121,122.0138,122.3837,69615.0
2019-06-19 09:30:00,129.61,130.17,127.5,128.48,52924.0,122.9052,123.4362,120.9044,121.8337,52924.0
2019-06-19 09:40:00,128.58,129.47,128.47,129.28,28717.0,121.9285,122.7724,121.8242,122.5923,28717.0
2019-06-19 09:50:00,129.22,130.47,129.22,130.46,11626.0,122.5354,123.7207,122.5354,123.7112,11626.0
2019-06-19 10:00:00,130.45,130.45,130.02,130.16,9788.0,123.7018,123.7018,123.294,123.4268,9788.0
2019-06-19 10:10:00,130.22,130.29,129.91,130.23,15794.0,123.4837,123.55,123.1897,123.4931,15794.0
2019-06-19 10:20:00,130.21,130.76,130.21,130.56,13985.0,123.4742,123.9957,123.4742,123.8061,13985.0
2019-06-19 10:30:00,130.65,130.77,130.23,130.29,12289.0,123.8914,124.0052,123.4931,123.55,12289.0
2019-06-19 10:40:00,130.28,130.32,129.69,129.69,8403.0,123.5405,123.5785,122.9811,122.9811,8403.0
2019-06-19 10:50:00,129.74,130.09,129.7,129.78,13461.0,123.0285,123.3604,122.9906,123.0664,13461.0
2019-06-19 11:00:00,129.82,130.0,129.78,129.98,6918.0,123.1043,123.275,123.0664,123.2561,6918.0
2019-06-19 11:10:00,129.96,130.07,129.83,129.9,12111.0,123.2371,123.3414,123.1138,123.1802,12111.0
2019-06-19 11:20:00,129.92,130.17,129.92,130.07,8068.0,123.1992,123.4362,123.1992,123.3414,8068.0
2019-06-19 11:30:00,130.09,130.15,129.99,130.05,9506.0,123.3604,123.4173,123.2655,123.3224,9506.0
2019-06-19 11:40:00,130.05,130.33,130.02,130.17,6995.0,123.3224,123.588,123.294,123.4362,6995.0
2019-06-19 11:50:00,130.23,130.28,130.09,130.14,12794.0,123.4931,123.5405,123.3604,123.4078,12794.0
2019-06-19 12:00:00,130.14,130.15,130.02,130.03,16909.0,123.4078,123.4173,123.294,123.3035,16909.0
2019-06-19 12:10:00,130.05,130.2,130.05,130.09,15767.0,123.3224,123.4647,123.3224,123.3604,15767.0
2019-06-19 12:20:00,130.06,130.2,130.06,130.18,14261.0,123.3319,123.4647,123.3319,123.4457,14261.0
2019-06-19 12:30:00,130.18,130.2,130.01,130.04,10786.0,123.4457,123.4647,123.2845,123.313,10786.0
2019-06-19 12:40:00,130.06,130.16,129.96,130.03,11014.0,123.3319,123.4268,123.2371,123.3035,11014.0
2019-06-19 12:50:00,130.02,130.15,130.02,130.06,6939.0,123.294,123.4173,123.294,123.3319,6939.0
2019-06-19 13:00:00,130.06,130.11,130.03,130.08,10965.0,123.3319,123.3793,123.3035,123.3509,10965.0
2019-06-19 13:10:00,130.08,130.12,129.98,130.08,13633.0,123.3509,123.3888,123.2561,123.3509,13633.0
2019-06-19 13:20:00,130.11,130.15,130.08,130.12,3901.0,123.3793,123.4173,123.3509,123.3888,3901.0
2019-06-19 13:30:00,130.12,130.22,130.1,130.17,4622.0,123.3888,123.4837,123.3699,123.4362,4622.0
2019-06-19 13:40:00,130.18,130.18,130.0,130.09,15345.0,123.4457,123.4457,123.275,123.3604,15345.0
2019-06-19 13:50:00,130.1,130.25,130.03,130.25,20968.0,123.3699,123.5121,123.3035,123.5121,20968.0
2019-06-19 14:00:00,130.24,130.73,129.88,130.33,21705.0,123.5026,123.9673,123.1612,123.588,21705.0
2019-06-19 14:10:00,130.29,130.67,130.24,130.57,12530.0,123.55,123.9104,123.5026,123.8155,12530.0
2019-06-19 14:20:00,130.61,130.76,130.39,130.7,12881.0,123.8535,123.9957,123.6449,123.9388,12881.0
2019-06-19 14:30:00,130.65,130.98,130.22,130.22,15470.0,123.8914,124.2043,123.4837,123.4837,15470.0
2019-06-19 14:40:00,130.22,130.39,130.16,130.26,8251.0,123.4837,123.6449,123.4268,123.5216,8251.0
2019-06-19 14:50:00,130.25,130.59,130.24,130.4,13243.0,123.5121,123.8345,123.5026,123.6543,13243.0
2019-06-19 15:00:00,130.42,130.59,130.39,130.49,9580.0,123.6733,123.8345,123.6449,123.7397,9580.0
2019-06-19 15:10:00,130.47,130.63,130.47,130.55,6566.0,123.7207,123.8724,123.7207,123.7966,6566.0
2019-06-19 15:20:00,130.59,130.6,129.92,129.99,13156.0,123.8345,123.844,123.1992,123.2655,13156.0
2019-06-19 15:30:00,130.0,130.16,129.95,129.95,29484.0,123.275,123.4268,123.2276,123.2276,29484.0
2019-06-19 15:40:00,129.96,130.32,129.95,130.21,56186.0,123.2371,123.5785,123.2276,123.4742,56186.0
2019-06-19 15:50:00,130.18,130.3,130.1,130.1,80860.0,123.4457,123.5595,123.3699,123.3699,80860.0
2019-06-20 09:30:00,131.23,131.74,130.86,131.56,32642.0,124.4414,124.925,124.0905,124.7543,32642.0
2019-06-20 09:40:00,131.62,131.95,131.46,131.63,13973.0,124.8112,125.1242,124.6595,124.8207,13973.0
2019-06-20 09:50:00,131.54,131.75,131.26,131.74,4760.0,124.7354,124.9345,124.4699,124.925,4760.0
2019-06-20 10:00:00,131.7,132.25,131.66,132.12,17206.0,124.8871,125.4086,124.8492,125.2854,17206.0
2019-06-20 10:10:00,132.05,132.31,131.72,131.72,16162.0,125.219,125.4655,124.9061,124.9061,16162.0
2019-06-20 10:20:00,131.7,131.96,131.7,131.77,21435.0,124.8871,125.1336,124.8871,124.9535,21435.0
2019-06-20 10:30:00,131.77,131.77,131.08,131.24,16943.0,124.9535,124.9535,124.2992,124.4509,16943.0
2019-06-20 10:40:00,131.19,131.22,130.93,130.93,21950.0,124.4035,124.4319,124.1569,124.1569,21950.0
2019-06-20 10:50:00,130.96,131.03,130.7,130.89,13040.0,124.1854,124.2518,123.9388,124.119,13040.0
2019-06-20 11:00:00,130.9,131.4,130.8,131.4,20860.0,124.1285,124.6026,124.0336,124.6026,20860.0
2019-06-20 11:10:00,131.39,131.48,131.26,131.47,12547.0,124.5931,124.6785,124.4699,124.669,12547.0
2019-06-20 11:20:00,131.56,131.76,131.35,131.38,16753.0,124.7543,124.944,124.5552,124.5836,16753.0
2019-06-20 11:30:00,131.4,131.48,131.1,131.42,17076.0,124.6026,124.6785,124.3181,124.6216,17076.0
2019-06-20 11:40:00,131.42,131.74,131.37,131.63,11267.0,124.6216,124.925,124.5742,124.8207,11267.0
2019-06-20 11:50:00,131.69,131.75,131.53,131.64,12858.0,124.8776,124.9345,124.7259,124.8302,12858.0
2019-06-20 12:00:00,131.64,131.64,131.19,131.25,11486.0,124.8302,124.8302,124.4035,124.4604,11486.0
2019-06-20 12:10:00,131.2,131.23,130.74,130.78,21747.0,124.413,124.4414,123.9768,124.0147,21747.0
2019-06-20 12:20:00,130.78,131.3,130.77,131.27,11793.0,124.0147,124.5078,124.0052,124.4793,11793.0
2019-06-20 12:30:00,131.27,131.28,130.84,130.84,6104.0,124.4793,124.4888,124.0716,124.0716,6104.0
2019-06-20 12:40:00,130.82,131.03,130.82,130.98,4400.0,124.0526,124.2518,124.0526,124.2043,4400.0
2019-06-20 12:50:00,130.99,131.12,130.89,131.0,5708.0,124.2138,124.3371,124.119,124.2233,5708.0
2019-06-20 13:00:00,131.03,131.07,130.94,130.99,8085.0,124.2518,124.2897,124.1664,124.2138,8085.0
2019-06-20 13:10:00,130.95,131.08,130.95,131.07,8251.0,124.1759,124.2992,124.1759,124.2897,8251.0
2019-06-20 13:20:00,131.09,131.16,130.94,131.14,6388.0,124.3086,124.375,124.1664,124.3561,6388.0
2019-06-20 13:30:00,131.14,131.22,131.03,131.19,20743.0,124.3561,124.4319,124.2518,124.4035,20743.0
2019-06-20 13:40:00,131.18,131.18,130.33,130.52,53958.0,124.394,124.394,123.588,123.7681,53958.0
2019-06-20 13:50:00,130.52,130.54,128.55,128.55,78025.0,123.7681,123.7871,121.9,121.9,78025.0
2019-06-20 14:00:00,128.55,128.59,126.21,128.18,195268.0,121.9,121.938,119.6811,121.5492,195268.0
2019-06-20 14:10:00,128.16,128.46,127.24,128.39,81163.0,121.5302,121.8147,120.6578,121.7483,81163.0
2019-06-20 14:20:00,128.39,128.88,128.04,128.14,67344.0,121.7483,122.213,121.4164,121.5113,67344.0
2019-06-20 14:30:00,128.19,128.31,127.87,128.04,54429.0,121.5587,121.6725,121.2552,121.4164,54429.0
2019-06-20 14:40:00,128.08,128.19,127.78,128.0,30136.0,121.4544,121.5587,121.1699,121.3785,30136.0
2019-06-20 14:50:00,128.01,128.01,127.65,127.95,32510.0,121.388,121.388,121.0466,121.3311,32510.0
2019-06-20 15:00:00,127.96,128.18,127.85,128.08,23998.0,121.3406,121.5492,121.2363,121.4544,23998.0
2019-06-20 15:10:00,128.07,128.07,127.92,128.02,24919.0,121.4449,121.4449,121.3026,121.3975,24919.0
2019-06-20 15:20:00,128.02,128.19,127.94,128.16,21900.0,121.3975,121.5587,121.3216,121.5302,21900.0
2019-06-20 15:30:00,128.16,128.3,128.07,128.18,44719.0,121.5302,121.663,121.4449,121.5492,44719.0
2019-06-20 15:40:00,128.18,128.31,128.16,128.24,58795.0,121.5492,121.6725,121.5302,121.6061,58795.0
2019-06-20 15:50:00,128.25,128.46,128.08,128.08,158663.0,121.6156,121.8147,121.4544,121.4544,158663.0
2019-06-21 09:30:00,127.71,127.87,126.94,127.0,186236.0,121.1035,121.2552,120.3733,120.4302,186236.0
2019-06-21 09:40:00,127.14,127.19,126.35,126.41,15067.0,120.563,120.6104,119.8138,119.8707,15067.0
2019-06-21 09:50:00,126.25,126.31,125.77,125.98,15172.0,119.719,119.7759,119.2639,119.463,15172.0
2019-06-21 10:00:00,126.09,126.5,125.95,126.37,19280.0,119.5673,119.9561,119.4345,119.8328,19280.0
2019-06-21 10:10:00,126.35,126.65,126.17,126.61,81734.0,119.8138,120.0983,119.6432,120.0604,81734.0
2019-06-21 10:20:00,126.66,127.02,126.64,126.98,13430.0,120.1078,120.4492,120.0888,120.4113,13430.0
2019-06-21 10:30:00,127.02,127.15,126.62,126.87,9979.0,120.4492,120.5725,120.0699,120.3069,9979.0
2019-06-21 10:40:00,126.93,127.23,126.71,127.23,9300.0,120.3638,120.6483,120.1552,120.6483,9300.0
2019-06-21 10:50:00,127.24,127.5,127.2,127.29,10921.0,120.6578,120.9044,120.6199,120.7052,10921.0
2019-06-21 11:00:00,127.34,128.48,127.34,128.3,15793.0,120.7526,121.8337,120.7526,121.663,15793.0
2019-06-21 11:10:00,128.25,128.3,127.81,128.02,14781.0,121.6156,121.663,121.1983,121.3975,14781.0
2019-06-21 11:20:00,128.07,128.18,127.74,127.94,7449.0,121.4449,121.5492,121.1319,121.3216,7449.0
2019-06-21 11:30:00,127.85,128.0,127.73,127.81,6824.0,121.2363,121.3785,121.1225,121.1983,6824.0
2019-06-21 11:40:00,127.82,127.84,127.45,127.52,11021.0,121.2078,121.2268,120.8569,120.9233,11021.0
2019-06-21 11:50:00,127.5,127.55,127.2,127.52,12188.0,120.9044,120.9518,120.6199,120.9233,12188.0
2019-06-21 12:00:00,127.53,127.78,127.52,127.67,4062.0,120.9328,121.1699,120.9233,121.0656,4062.0
2019-06-21 12:10:00,127.6,127.65,127.43,127.48,10176.0,120.9992,121.0466,120.838,120.8854,10176.0
2019-06-21 12:20:00,127.48,127.61,127.47,127.61,6903.0,120.8854,121.0087,120.8759,121.0087,6903.0
2019-06-21 12:30:00,127.62,127.62,127.43,127.48,6846.0,121.0182,121.0182,120.838,120.8854,6846.0
2019-06-21 12:40:00,127.41,127.45,127.33,127.44,7486.0,120.819,120.8569,120.7432,120.8475,7486.0
2019-06-21 12:50:00,127.44,127.53,127.35,127.5,5831.0,120.8475,120.9328,120.7621,120.9044,5831.0
2019-06-21 13:00:00,127.49,127.59,127.35,127.41,5861.0,120.8949,120.9897,120.7621,120.819,5861.0
2019-06-21 13:10:00,127.38,127.45,127.22,127.29,29940.0,120.7906,120.8569,120.6388,120.7052,29940.0
2019-06-21 13:20:00,127.28,127.39,127.16,127.29,7032.0,120.6957,120.8,120.5819,120.7052,7032.0
2019-06-21 13:30:00,127.31,127.49,127.24,127.3,10204.0,120.7242,120.8949,120.6578,120.7147,10204.0
2019-06-21 13:40:00,127.29,127.35,127.21,127.27,11056.0,120.7052,120.7621,120.6294,120.6863,11056.0
2019-06-21 13:50:00,127.31,127.63,127.29,127.63,7598.0,120.7242,121.0276,120.7052,121.0276,7598.0
2019-06-21 14:00:00,127.63,128.07,127.35,128.05,39776.0,121.0276,121.4449,120.7621,121.4259,39776.0
2019-06-21 14:10:00,128.06,128.83,128.06,128.41,37026.0,121.4354,122.1656,121.4354,121.7673,37026.0
2019-06-21 14:20:00,128.38,128.59,128.1,128.51,16415.0,121.7388,121.938,121.4733,121.8621,16415.0
2019-06-21 14:30:00,128.52,128.6,128.44,128.51,4534.0,121.8716,121.9475,121.7957,121.8621,4534.0
2019-06-21 14:40:00,128.54,128.84,128.54,128.84,6144.0,121.8906,122.175,121.8906,122.175,6144.0
2019-06-21 14:50:00,128.77,128.8,128.67,128.77,7934.0,122.1087,122.1371,122.0138,122.1087,7934.0
2019-06-21 15:00:00,128.79,128.94,128.78,128.91,11895.0,122.1276,122.2699,122.1181,122.2414,11895.0
2019-06-21 15:10:00,128.91,128.92,128.79,128.84,12019.0,122.2414,122.2509,122.1276,122.175,12019.0
2019-06-21 15:20:00,128.86,128.93,128.72,128.77,15617.0,122.194,122.2604,122.0612,122.1087,15617.0
2019-06-21 15:30:00,128.77,128.91,128.68,128.8,19167.0,122.1087,122.2414,122.0233,122.1371,19167.0
2019-06-21 15:40:00,128.81,128.88,128.72,128.86,28233.0,122.1466,122.213,122.0612,122.194,28233.0
2019-06-21 15:50:00,128.87,128.91,128.11,128.24,191455.0,122.2035,122.2414,121.4828,121.6061,191455.0
2019-06-24 09:30:00,130.0,131.13,129.47,130.23,83820.0,123.275,124.3466,122.7724,123.4931,83820.0
2019-06-24 09:40:00,130.32,130.71,129.27,130.71,46671.0,123.5785,123.9483,122.5828,123.9483,46671.0
2019-06-24 09:50:00,130.67,130.93,129.95,130.13,46492.0,123.9104,124.1569,123.2276,123.3983,46492.0
2019-06-24 10:00:00,130.13,130.26,129.94,130.02,23348.0,123.3983,123.5216,123.2181,123.294,23348.0
2019-06-24 10:10:00,130.07,130.72,129.98,130.4,40299.0,123.3414,123.9578,123.2561,123.6543,40299.0
2019-06-24 10:20:00,130.4,130.4,129.52,129.88,14430.0,123.6543,123.6543,122.8199,123.1612,14430.0
2019-06-24 10:30:00,129.88,129.94,129.62,129.83,21241.0,123.1612,123.2181,122.9147,123.1138,21241.0
2019-06-24 10:40:00,129.87,130.46,129.87,130.14,73186.0,123.1518,123.7112,123.1518,123.4078,73186.0
2019-06-24 10:50:00,130.14,130.97,130.13,130.97,17620.0,123.4078,124.1949,123.3983,124.1949,17620.0
2019-06-24 11:00:00,130.97,131.56,130.94,131.39,34046.0,124.1949,124.7543,124.1664,124.5931,34046.0
2019-06-24 11:10:00,131.42,131.56,130.9,130.91,23432.0,124.6216,124.7543,124.1285,124.138,23432.0
2019-06-24 11:20:00,130.87,130.92,130.62,130.84,18923.0,124.1,124.1474,123.863,124.0716,18923.0
2019-06-24 11:30:00,130.79,131.16,130.79,131.12,10139.0,124.0242,124.375,124.0242,124.3371,10139.0
2019-06-24 11:40:00,131.15,131.27,130.99,131.05,8876.0,124.3655,124.4793,124.2138,124.2707,8876.0
2019-06-24 11:50:00,131.14,131.19,130.94,130.96,6670.0,124.3561,124.4035,124.1664,124.1854,6670.0
2019-06-24 12:00:00,130.91,131.13,130.73,130.82,14506.0,124.138,124.3466,123.9673,124.0526,14506.0
2019-06-24 12:10:00,130.82,130.85,130.7,130.84,12401.0,124.0526,124.0811,123.9388,124.0716,12401.0
2019-06-24 12:20:00,130.86,130.94,130.69,130.75,14527.0,124.0905,124.1664,123.9293,123.9862,14527.0
2019-06-24 12:30:00,130.72,130.89,130.67,130.69,11481.0,123.9578,124.119,123.9104,123.9293,11481.0
2019-06-24 12:40:00,130.73,130.74,130.47,130.54,13418.0,123.9673,123.9768,123.7207,123.7871,13418.0
2019-06-24 12:50:00,130.5,130.78,130.5,130.73,11502.0,123.7492,124.0147,123.7492,123.9673,11502.0
2019-06-24 13:00:00,130.73,130.83,130.67,130.75,26420.0,123.9673,124.0621,123.9104,123.9862,26420.0
2019-06-24 13:10:00,130.71,130.78,130.68,130.71,8190.0,123.9483,124.0147,123.9199,123.9483,8190.0
2019-06-24 13:20:00,130.7,130.74,130.53,130.71,8769.0,123.9388,123.9768,123.7776,123.9483,8769.0
2019-06-24 13:30:00,130.72,130.76,130.56,130.75,20927.0,123.9578,123.9957,123.8061,123.9862,20927.0
2019-06-24 13:40:00,130.75,130.78,130.58,130.62,10332.0,123.9862,124.0147,123.825,123.863,10332.0
2019-06-24 13:50:00,130.63,130.64,130.42,130.48,9364.0,123.8724,123.8819,123.6733,123.7302,9364.0
2019-06-24 14:00:00,130.5,130.7,130.5,130.66,7353.0,123.7492,123.9388,123.7492,123.9009,7353.0
2019-06-24 14:10:00,130.65,130.76,130.61,130.65,9870.0,123.8914,123.9957,123.8535,123.8914,9870.0
2019-06-24 14:20:00,130.67,130.67,130.41,130.54,12160.0,123.9104,123.9104,123.6638,123.7871,12160.0
2019-06-24 14:30:00,130.55,130.62,130.47,130.53,10608.0,123.7966,123.863,123.7207,123.7776,10608.0
2019-06-24 14:40:00,130.55,130.67,130.5,130.58,13133.0,123.7966,123.9104,123.7492,123.825,13133.0
2019-06-24 14:50:00,130.56,130.9,130.53,130.8,20465.0,123.8061,124.1285,123.7776,124.0336,20465.0
2019-06-24 15:00:00,130.79,130.97,130.7,130.71,29010.0,124.0242,124.1949,123.9388,123.9483,29010.0
2019-06-24 15:10:00,130.76,130.85,130.67,130.72,24798.0,123.9957,124.0811,123.9104,123.9578,24798.0
2019-06-24 15:20:00,130.75,130.92,130.38,130.42,50722.0,123.9862,124.1474,123.6354,123.6733,50722.0
2019-06-24 15:30:00,130.43,130.67,130.38,130.65,44561.0,123.6828,123.9104,123.6354,123.8914,44561.0
2019-06-24 15:40:00,130.64,131.09,130.61,130.96,60780.0,123.8819,124.3086,123.8535,124.1854,60780.0
2019-06-24 15:50:00,130.94,131.11,130.89,131.09,103390.0,124.1664,124.3276,124.119,124.3086,103390.0
2019-06-25 09:30:00,131.53,131.76,130.63,131.0,60652.0,124.7259,124.944,123.8724,124.2233,60652.0
2019-06-25 09:40:00,130.93,132.48,130.92,132.45,29377.0,124.1569,125.6267,124.1474,125.5983,29377.0
2019-06-25 09:50:00,132.43,134.46,132.33,133.99,112569.0,125.5793,127.5043,125.4845,127.0586,112569.0
2019-06-25 10:00:00,134.06,134.82,133.92,134.74,122257.0,127.125,127.8457,126.9922,127.7698,122257.0
2019-06-25 10:10:00,134.76,135.57,134.24,134.51,110634.0,127.7888,128.5569,127.2957,127.5517,110634.0
2019-06-25 10:20:00,134.5,135.79,134.49,134.94,101007.0,127.5422,128.7655,127.5328,127.9595,101007.0
2019-06-25 10:30:00,134.95,135.2,134.83,135.15,42842.0,127.969,128.206,127.8552,128.1586,42842.0
2019-06-25 10:40:00,135.17,135.34,134.46,134.75,41927.0,128.1776,128.3388,127.5043,127.7793,41927.0
2019-06-25 10:50:00,134.75,134.87,134.44,134.52,82460.0,127.7793,127.8931,127.4853,127.5612,82460.0
2019-06-25 11:00:00,134.53,134.89,134.5,134.8,25873.0,127.5707,127.9121,127.5422,127.8267,25873.0
2019-06-25 11:10:00,134.78,134.86,134.4,134.82,40129.0,127.8078,127.8836,127.4474,127.8457,40129.0
2019-06-25 11:20:00,134.75,135.01,134.61,134.67,49598.0,127.7793,128.0259,127.6466,127.7035,49598.0
2019-06-25 11:30:00,134.59,134.72,134.44,134.72,23649.0,127.6276,127.7509,127.4853,127.7509,23649.0
2019-06-25 11:40:00,134.85,135.4,134.85,135.16,35633.0,127.8741,128.3957,127.8741,128.1681,35633.0
2019-06-25 11:50:00,135.1,135.8,135.1,135.54,52279.0,128.1112,128.775,128.1112,128.5284,52279.0
2019-06-25 12:00:00,135.51,135.61,135.4,135.49,39331.0,128.5,128.5948,128.3957,128.481,39331.0
2019-06-25 12:10:00,135.5,135.62,135.39,135.59,36880.0,128.4905,128.6043,128.3862,128.5759,36880.0
2019-06-25 12:20:00,135.6,135.61,135.35,135.46,36793.0,128.5853,128.5948,128.3483,128.4526,36793.0
2019-06-25 12:30:00,135.49,135.54,134.77,134.81,29427.0,128.481,128.5284,127.7983,127.8362,29427.0
2019-06-25 12:40:00,134.81,135.25,134.81,135.08,15655.0,127.8362,128.2534,127.8362,128.0922,15655.0
2019-06-25 12:50:00,135.15,135.21,134.92,135.07,22305.0,128.1586,128.2155,127.9405,128.0828,22305.0
2019-06-25 13:00:00,135.07,135.23,134.89,135.21,26520.0,128.0828,128.2345,127.9121,128.2155,26520.0
2019-06-25 13:10:00,135.25,135.56,135.25,135.51,18691.0,128.2534,128.5474,128.2534,128.5,18691.0
2019-06-25 13:20:00,135.58,135.77,135.37,135.42,16384.0,128.5664,128.7465,128.3672,128.4147,16384.0
2019-06-25 13:30:00,135.41,136.0,135.4,135.99,36551.0,128.4052,128.9646,128.3957,128.9552,36551.0
2019-06-25 13:40:00,136.0,136.34,135.9,136.12,36492.0,128.9646,129.2871,128.8698,129.0784,36492.0
2019-06-25 13:50:00,136.06,136.09,135.48,135.48,16771.0,129.0215,129.05,128.4715,128.4715,16771.0
2019-06-25 14:00:00,135.48,135.48,135.0,135.0,26433.0,128.4715,128.4715,128.0164,128.0164,26433.0
2019-06-25 14:10:00,134.98,135.4,134.89,135.38,18257.0,127.9974,128.3957,127.9121,128.3767,18257.0
2019-06-25 14:20:00,135.34,135.34,134.86,134.88,17445.0,128.3388,128.3388,127.8836,127.9026,17445.0
2019-06-25 14:30:00,134.89,134.89,134.45,134.58,41008.0,127.9121,127.9121,127.4948,127.6181,41008.0
2019-06-25 14:40:00,134.55,135.22,134.55,135.19,27644.0,127.5897,128.225,127.5897,128.1966,27644.0
2019-06-25 14:50:00,135.23,135.4,135.17,135.33,34054.0,128.2345,128.3957,128.1776,128.3293,34054.0
2019-06-25 15:00:00,135.31,135.53,135.19,135.44,48108.0,128.3103,128.519,128.1966,128.4336,48108.0
2019-06-25 15:10:00,135.44,135.49,135.28,135.37,38013.0,128.4336,128.481,128.2819,128.3672,38013.0
2019-06-25 15:20:00,135.37,135.79,135.31,135.78,44441.0,128.3672,128.7655,128.3103,128.756,44441.0
2019-06-25 15:30:00,135.79,135.8,134.95,135.03,75121.0,128.7655,128.775,127.969,128.0448,75121.0
2019-06-25 15:40:00,135.03,135.43,134.98,135.22,95898.0,128.0448,128.4241,127.9974,128.225,95898.0
2019-06-25 15:50:00,135.22,135.43,134.93,135.2,243905.0,128.225,128.4241,127.95,128.206,243905.0
2019-06-26 09:30:00,135.0,135.07,133.72,134.47,96880.0,128.0164,128.0828,126.8026,127.5138,96880.0
2019-06-26 09:40:00,134.26,134.5,133.34,133.87,62475.0,127.3147,127.5422,126.4423,126.9448,62475.0
2019-06-26 09:50:00,133.88,133.91,132.44,132.44,83696.0,126.9543,126.9828,125.5888,125.5888,83696.0
2019-06-26 10:00:00,132.49,133.28,132.22,133.27,48713.0,125.6362,126.3854,125.3802,126.3759,48713.0
2019-06-26 10:10:00,133.25,133.36,132.74,132.84,29900.0,126.3569,126.4612,125.8733,125.9681,29900.0
2019-06-26 10:20:00,132.78,133.04,132.68,132.87,22295.0,125.9112,126.1578,125.8164,125.9966,22295.0
2019-06-26 10:30:00,132.92,133.21,132.89,133.15,14324.0,126.044,126.319,126.0155,126.2621,14324.0
2019-06-26 10:40:00,133.14,133.35,132.9,133.35,15604.0,126.2526,126.4517,126.025,126.4517,15604.0
2019-06-26 10:50:00,133.43,133.43,132.77,132.78,8360.0,126.5276,126.5276,125.9017,125.9112,8360.0
2019-06-26 11:00:00,132.68,133.08,132.68,133.06,25461.0,125.8164,126.1957,125.8164,126.1767,25461.0
2019-06-26 11:10:00,133.05,133.12,132.53,132.61,15844.0,126.1673,126.2336,125.6742,125.75,15844.0
2019-06-26 11:20:00,132.51,132.77,132.41,132.71,19036.0,125.6552,125.9017,125.5604,125.8448,19036.0
2019-06-26 11:30:00,132.74,133.03,132.74,132.77,9855.0,125.8733,126.1483,125.8733,125.9017,9855.0
2019-06-26 11:40:00,132.76,132.8,132.46,132.72,12871.0,125.8923,125.9302,125.6078,125.8543,12871.0
2019-06-26 11:50:00,132.76,132.81,132.59,132.81,6042.0,125.8923,125.9397,125.7311,125.9397,6042.0
2019-06-26 12:00:00,132.78,132.86,132.41,132.65,8089.0,125.9112,125.9871,125.5604,125.7879,8089.0
2019-06-26 12:10:00,132.64,132.77,132.63,132.64,8845.0,125.7785,125.9017,125.769,125.7785,8845.0
2019-06-26 12:20:00,132.64,132.71,132.48,132.69,17010.0,125.7785,125.8448,125.6267,125.8259,17010.0
2019-06-26 12:30:00,132.68,132.83,132.66,132.72,5420.0,125.8164,125.9586,125.7974,125.8543,5420.0
2019-06-26 12:40:00,132.71,133.21,132.68,133.04,15667.0,125.8448,126.319,125.8164,126.1578,15667.0
2019-06-26 12:50:00,133.03,133.4,133.0,133.32,11426.0,126.1483,126.4991,126.1198,126.4233,11426.0
2019-06-26 13:00:00,133.32,133.4,133.03,133.18,13794.0,126.4233,126.4991,126.1483,126.2905,13794.0
2019-06-26 13:10:00,133.13,133.22,132.98,133.13,15081.0,126.2431,126.3285,126.1009,126.2431,15081.0
2019-06-26 13:20:00,133.14,133.35,133.09,133.09,12090.0,126.2526,126.4517,126.2052,126.2052,12090.0
2019-06-26 13:30:00,133.09,133.23,132.9,133.22,13459.0,126.2052,126.3379,126.025,126.3285,13459.0
2019-06-26 13:40:00,133.18,133.24,133.04,133.15,5573.0,126.2905,126.3474,126.1578,126.2621,5573.0
2019-06-26 13:50:00,133.13,133.27,132.98,133.27,7753.0,126.2431,126.3759,126.1009,126.3759,7753.0
2019-06-26 14:00:00,133.27,133.42,133.16,133.21,12666.0,126.3759,126.5181,126.2716,126.319,12666.0
2019-06-26 14:10:00,133.21,133.21,132.84,132.86,10669.0,126.319,126.319,125.9681,125.9871,10669.0
2019-06-26 14:20:00,132.86,133.05,132.71,133.01,15127.0,125.9871,126.1673,125.8448,126.1293,15127.0
2019-06-26 14:30:00,133.0,133.19,132.9,132.97,36641.0,126.1198,126.3,126.025,126.0914,36641.0
2019-06-26 14:40:00,132.97,133.01,132.6,132.66,17578.0,126.0914,126.1293,125.7405,125.7974,17578.0
2019-06-26 14:50:00,132.63,132.95,132.51,132.94,17520.0,125.769,126.0724,125.6552,126.0629,17520.0
2019-06-26 15:00:00,132.95,133.01,132.67,132.7,39433.0,126.0724,126.1293,125.8069,125.8354,39433.0
2019-06-26 15:10:00,132.72,133.12,132.68,133.09,23887.0,125.8543,126.2336,125.8164,126.2052,23887.0
2019-06-26 15:20:00,133.11,133.29,133.05,133.19,31907.0,126.2242,126.3948,126.1673,126.3,31907.0
2019-06-26 15:30:00,133.17,133.53,133.15,133.42,46369.0,126.281,126.6224,126.2621,126.5181,46369.0
2019-06-26 15:40:00,133.42,133.76,133.42,133.68,75078.0,126.5181,126.8405,126.5181,126.7647,75078.0
2019-06-26 15:50:00,133.68,133.79,133.46,133.61,229101.0,126.7647,126.869,126.556,126.6983,229101.0
2019-06-27 09:30:00,134.08,134.44,133.75,134.0,23928.0,127.144,127.4853,126.831,127.0681,23928.0
2019-06-27 09:40:00,133.93,134.91,133.85,134.88,12607.0,127.0017,127.931,126.9259,127.9026,12607.0
2019-06-27 09:50:00,134.89,135.35,134.89,135.32,23357.0,127.9121,128.3483,127.9121,128.3198,23357.0
2019-06-27 10:00:00,135.21,135.65,135.18,135.59,18800.0,128.2155,128.6328,128.1871,128.5759,18800.0
2019-06-27 10:10:00,135.49,135.76,135.4,135.42,15430.0,128.481,128.7371,128.3957,128.4147,15430.0
2019-06-27 10:20:00,135.39,135.5,135.25,135.45,34365.0,128.3862,128.4905,128.2534,128.4431,34365.0
2019-06-27 10:30:00,135.45,135.68,135.33,135.5,8559.0,128.4431,128.6612,128.3293,128.4905,8559.0
2019-06-27 10:40:00,135.49,135.77,135.24,135.77,22313.0,128.481,128.7465,128.244,128.7465,22313.0
2019-06-27 10:50:00,135.74,135.86,134.91,135.14,9887.0,128.7181,128.8319,127.931,128.1491,9887.0
2019-06-27 11:00:00,135.16,135.21,134.84,134.94,6431.0,128.1681,128.2155,127.8647,127.9595,6431.0
2019-06-27 11:10:00,134.91,134.97,134.45,134.48,7940.0,127.931,127.9879,127.4948,127.5233,7940.0
2019-06-27 11:20:00,134.6,134.64,134.19,134.44,8241.0,127.6371,127.675,127.2483,127.4853,8241.0
2019-06-27 11:30:00,134.44,134.76,134.43,134.65,7749.0,127.4853,127.7888,127.4759,127.6845,7749.0
2019-06-27 11:40:00,134.65,134.75,134.48,134.75,5047.0,127.6845,127.7793,127.5233,127.7793,5047.0
2019-06-27 11:50:00,134.71,134.71,134.28,134.5,11579.0,127.7414,127.7414,127.3336,127.5422,11579.0
2019-06-27 12:00:00,134.46,134.46,134.19,134.43,9500.0,127.5043,127.5043,127.2483,127.4759,9500.0
2019-06-27 12:10:00,134.42,134.72,134.31,134.52,13981.0,127.4664,127.7509,127.3621,127.5612,13981.0
2019-06-27 12:20:00,134.51,134.69,134.42,134.68,5791.0,127.5517,127.7224,127.4664,127.7129,5791.0
2019-06-27 12:30:00,134.58,134.82,134.39,134.39,7864.0,127.6181,127.8457,127.4379,127.4379,7864.0
2019-06-27 12:40:00,134.46,134.52,134.23,134.46,6414.0,127.5043,127.5612,127.2862,127.5043,6414.0
2019-06-27 12:50:00,134.45,134.59,134.45,134.57,7630.0,127.4948,127.6276,127.4948,127.6086,7630.0
2019-06-27 13:00:00,134.49,134.59,134.48,134.53,4700.0,127.5328,127.6276,127.5233,127.5707,4700.0
2019-06-27 13:10:00,134.55,134.64,134.48,134.6,7600.0,127.5897,127.675,127.5233,127.6371,7600.0
2019-06-27 13:20:00,134.61,134.7,134.49,134.66,16251.0,127.6466,127.7319,127.5328,127.694,16251.0
2019-06-27 13:30:00,134.7,134.77,134.65,134.7,6620.0,127.7319,127.7983,127.6845,127.7319,6620.0
2019-06-27 13:40:00,134.68,134.74,134.6,134.73,6506.0,127.7129,127.7698,127.6371,127.7603,6506.0
2019-06-27 13:50:00,134.72,134.72,134.47,134.5,5734.0,127.7509,127.7509,127.5138,127.5422,5734.0
2019-06-27 14:00:00,134.45,134.55,134.39,134.53,9451.0,127.4948,127.5897,127.4379,127.5707,9451.0
2019-06-27 14:10:00,134.52,134.8,134.52,134.75,11863.0,127.5612,127.8267,127.5612,127.7793,11863.0
2019-06-27 14:20:00,134.68,134.8,134.59,134.64,11568.0,127.7129,127.8267,127.6276,127.675,11568.0
2019-06-27 14:30:00,134.63,134.83,134.63,134.64,8874.0,127.6655,127.8552,127.6655,127.675,8874.0
2019-06-27 14:40:00,134.63,134.84,134.56,134.65,11724.0,127.6655,127.8647,127.5991,127.6845,11724.0
2019-06-27 14:50:00,134.64,134.73,134.49,134.53,13683.0,127.675,127.7603,127.5328,127.5707,13683.0
2019-06-27 15:00:00,134.52,134.69,134.48,134.53,8679.0,127.5612,127.7224,127.5233,127.5707,8679.0
2019-06-27 15:10:00,134.5,134.59,134.42,134.51,11005.0,127.5422,127.6276,127.4664,127.5517,11005.0
2019-06-27 15:20:00,134.51,134.57,134.44,134.44,14643.0,127.5517,127.6086,127.4853,127.4853,14643.0
2019-06-27 15:30:00,134.43,134.53,134.2,134.53,33898.0,127.4759,127.5707,127.2578,127.5707,33898.0
2019-06-27 15:40:00,134.54,134.63,134.26,134.26,28391.0,127.5802,127.6655,127.3147,127.3147,28391.0
2019-06-27 15:50:00,134.29,134.47,134.04,134.12,132174.0,127.3431,127.5138,127.106,127.1819,132174.0
2019-06-28 09:30:00,134.1,134.1,132.33,132.61,30873.0,127.1629,127.1629,125.4845,125.75,30873.0
2019-06-28 09:40:00,132.62,134.46,132.61,133.77,24859.0,125.7595,127.5043,125.75,126.85,24859.0
2019-06-28 09:50:00,133.67,134.08,133.37,134.08,18133.0,126.7552,127.144,126.4707,127.144,18133.0
2019-06-28 10:00:00,134.08,134.14,133.58,133.58,15458.0,127.144,127.2009,126.6698,126.6698,15458.0
2019-06-28 10:10:00,133.48,133.66,133.28,133.3,12158.0,126.575,126.7457,126.3854,126.4043,12158.0
2019-06-28 10:20:00,133.31,133.59,133.27,133.39,11633.0,126.4138,126.6793,126.3759,126.4897,11633.0
2019-06-28 10:30:00,133.47,134.14,133.4,133.93,11563.0,126.5655,127.2009,126.4991,127.0017,11563.0
2019-06-28 10:40:00,133.93,133.93,133.55,133.67,7903.0,127.0017,127.0017,126.6414,126.7552,7903.0
2019-06-28 10:50:00,133.75,134.14,133.63,133.84,13040.0,126.831,127.2009,126.7173,126.9164,13040.0
2019-06-28 11:00:00,133.88,133.93,133.8,133.86,2828.0,126.9543,127.0017,126.8785,126.9354,2828.0
2019-06-28 11:10:00,133.9,134.32,133.9,134.28,5414.0,126.9733,127.3716,126.9733,127.3336,5414.0
2019-06-28 11:20:00,134.19,134.23,133.98,134.08,15566.0,127.2483,127.2862,127.0491,127.144,15566.0
2019-06-28 11:30:00,134.03,134.39,134.02,134.28,10433.0,127.0966,127.4379,127.0871,127.3336,10433.0
2019-06-28 11:40:00,134.27,134.45,134.23,134.41,7209.0,127.3241,127.4948,127.2862,127.4569,7209.0
2019-06-28 11:50:00,134.34,134.63,134.34,134.53,6462.0,127.3905,127.6655,127.3905,127.5707,6462.0
2019-06-28 12:00:00,134.46,134.6,134.44,134.6,5761.0,127.5043,127.6371,127.4853,127.6371,5761.0
2019-06-28 12:10:00,134.56,134.66,134.52,134.65,2859.0,127.5991,127.694,127.5612,127.6845,2859.0
2019-06-28 12:20:00,134.71,134.85,134.64,134.64,5562.0,127.7414,127.8741,127.675,127.675,5562.0
2019-06-28 12:30:00,134.67,135.11,134.62,135.11,7357.0,127.7035,128.1207,127.656,128.1207,7357.0
2019-06-28 12:40:00,135.13,135.22,135.01,135.22,6762.0,128.1397,128.225,128.0259,128.225,6762.0
2019-06-28 12:50:00,135.21,135.33,135.16,135.28,8858.0,128.2155,128.3293,128.1681,128.2819,8858.0
2019-06-28 13:00:00,135.21,135.26,135.08,135.1,6807.0,128.2155,128.2629,128.0922,128.1112,6807.0
2019-06-28 13:10:00,135.1,135.14,134.96,135.05,8443.0,128.1112,128.1491,127.9784,128.0638,8443.0
2019-06-28 13:20:00,135.05,135.43,135.0,135.43,6772.0,128.0638,128.4241,128.0164,128.4241,6772.0
2019-06-28 13:30:00,135.43,135.54,135.4,135.5,7983.0,128.4241,128.5284,128.3957,128.4905,7983.0
2019-06-28 13:40:00,135.49,135.59,135.44,135.44,22215.0,128.481,128.5759,128.4336,128.4336,22215.0
2019-06-28 13:50:00,135.41,135.56,135.39,135.54,10332.0,128.4052,128.5474,128.3862,128.5284,10332.0
2019-06-28 14:00:00,135.48,135.61,135.45,135.56,9885.0,128.4715,128.5948,128.4431,128.5474,9885.0
2019-06-28 14:10:00,135.52,135.6,135.32,135.32,23580.0,128.5095,128.5853,128.3198,128.3198,23580.0
2019-06-28 14:20:00,135.34,135.48,135.25,135.35,7433.0,128.3388,128.4715,128.2534,128.3483,7433.0
2019-06-28 14:30:00,135.38,135.4,135.28,135.28,10644.0,128.3767,128.3957,128.2819,128.2819,10644.0
2019-06-28 14:40:00,135.28,135.31,134.99,135.03,14664.0,128.2819,128.3103,128.0069,128.0448,14664.0
2019-06-28 14:50:00,135.06,135.29,135.05,135.1,17119.0,128.0733,128.2914,128.0638,128.1112,17119.0
2019-06-28 15:00:00,135.11,135.15,134.91,134.94,15198.0,128.1207,128.1586,127.931,127.9595,15198.0
2019-06-28 15:10:00,134.99,135.03,134.7,134.75,12848.0,128.0069,128.0448,127.7319,127.7793,12848.0
2019-06-28 15:20:00,134.74,135.01,134.73,134.91,20594.0,127.7698,128.0259,127.7603,127.931,20594.0
2019-06-28 15:30:00,134.89,135.14,134.82,134.94,30164.0,127.9121,128.1491,127.8457,127.9595,30164.0
2019-06-28 15:40:00,134.99,135.0,134.72,134.94,51306.0,128.0069,128.0164,127.7509,127.9595,51306.0
2019-06-28 15:50:00,134.85,135.5,134.82,135.19,155967.0,127.8741,128.4905,127.8457,128.1966,155967.0
2019-07-01 09:30:00,136.36,136.4,135.75,135.93,82027.0,129.306,129.344,128.7276,128.8983,82027.0
2019-07-01 09:40:00,135.88,136.24,135.68,135.83,34030.0,128.8509,129.1922,128.6612,128.8034,34030.0
2019-07-01 09:50:00,135.72,135.99,134.79,134.81,36714.0,128.6991,128.9552,127.8172,127.8362,36714.0
2019-07-01 10:00:00,134.81,135.28,134.68,134.68,42767.0,127.8362,128.2819,127.7129,127.7129,42767.0
2019-07-01 10:10:00,134.53,134.94,134.39,134.63,21843.0,127.5707,127.9595,127.4379,127.6655,21843.0
2019-07-01 10:20:00,134.64,134.82,134.34,134.72,26523.0,127.675,127.8457,127.3905,127.7509,26523.0
2019-07-01 10:30:00,134.72,134.86,134.58,134.75,15846.0,127.7509,127.8836,127.6181,127.7793,15846.0
2019-07-01 10:40:00,134.67,134.99,134.67,134.85,11060.0,127.7035,128.0069,127.7035,127.8741,11060.0
2019-07-01 10:50:00,134.83,134.97,134.72,134.88,10592.0,127.8552,127.9879,127.7509,127.9026,10592.0
2019-07-01 11:00:00,134.87,134.93,134.45,134.56,18887.0,127.8931,127.95,127.4948,127.5991,18887.0
2019-07-01 11:10:00,134.55,134.66,134.33,134.49,16664.0,127.5897,127.694,127.381,127.5328,16664.0
2019-07-01 11:20:00,134.53,134.98,134.45,134.98,14649.0,127.5707,127.9974,127.4948,127.9974,14649.0
2019-07-01 11:30:00,134.94,135.29,134.9,134.95,16765.0,127.9595,128.2914,127.9216,127.969,16765.0
2019-07-01 11:40:00,134.97,135.13,134.85,134.85,10267.0,127.9879,128.1397,127.8741,127.8741,10267.0
2019-07-01 11:50:00,134.89,134.95,134.66,134.88,7687.0,127.9121,127.969,127.694,127.9026,7687.0
2019-07-01 12:00:00,134.87,134.96,134.75,134.82,11144.0,127.8931,127.9784,127.7793,127.8457,11144.0
2019-07-01 12:10:00,134.8,134.98,134.75,134.88,12337.0,127.8267,127.9974,127.7793,127.9026,12337.0
2019-07-01 12:20:00,134.93,134.99,134.69,134.96,13084.0,127.95,128.0069,127.7224,127.9784,13084.0
2019-07-01 12:30:00,134.92,135.05,134.75,134.77,12450.0,127.9405,128.0638,127.7793,127.7983,12450.0
2019-07-01 12:40:00,134.79,134.79,134.5,134.67,11703.0,127.8172,127.8172,127.5422,127.7035,11703.0
2019-07-01 12:50:00,134.62,134.62,134.35,134.35,11942.0,127.656,127.656,127.4,127.4,11942.0
2019-07-01 13:00:00,134.38,134.38,134.11,134.3,15937.0,127.4285,127.4285,127.1724,127.3526,15937.0
2019-07-01 13:10:00,134.26,134.31,134.03,134.07,29190.0,127.3147,127.3621,127.0966,127.1345,29190.0
2019-07-01 13:20:00,134.04,134.25,133.94,134.22,15192.0,127.106,127.3052,127.0112,127.2767,15192.0
2019-07-01 13:30:00,134.22,134.22,134.06,134.12,15599.0,127.2767,127.2767,127.125,127.1819,15599.0
2019-07-01 13:40:00,134.11,134.26,133.97,134.21,11850.0,127.1724,127.3147,127.0397,127.2672,11850.0
2019-07-01 13:50:00,134.24,134.38,134.1,134.2,18362.0,127.2957,127.4285,127.1629,127.2578,18362.0
2019-07-01 14:00:00,134.2,134.25,133.84,133.89,24209.0,127.2578,127.3052,126.9164,126.9638,24209.0
2019-07-01 14:10:00,133.87,134.15,133.85,133.94,21508.0,126.9448,127.2104,126.9259,127.0112,21508.0
2019-07-01 14:20:00,133.95,134.0,133.79,133.88,14014.0,127.0207,127.0681,126.869,126.9543,14014.0
2019-07-01 14:30:00,133.87,134.06,133.87,133.9,23974.0,126.9448,127.125,126.9448,126.9733,23974.0
2019-07-01 14:40:00,133.87,134.15,133.84,133.97,35166.0,126.9448,127.2104,126.9164,127.0397,35166.0
2019-07-01 14:50:00,133.96,133.99,133.81,133.85,18488.0,127.0302,127.0586,126.8879,126.9259,18488.0
2019-07-01 15:00:00,133.83,134.02,133.82,134.0,18620.0,126.9069,127.0871,126.8974,127.0681,18620.0
2019-07-01 15:10:00,133.98,134.29,133.96,134.18,19577.0,127.0491,127.3431,127.0302,127.2388,19577.0
2019-07-01 15:20:00,134.2,134.27,134.05,134.17,19896.0,127.2578,127.3241,127.1155,127.2293,19896.0
2019-07-01 15:30:00,134.19,134.52,134.19,134.52,18525.0,127.2483,127.5612,127.2483,127.5612,18525.0
2019-07-01 15:40:00,134.52,134.58,134.47,134.53,35976.0,127.5612,127.6181,127.5138,127.5707,35976.0
2019-07-01 15:50:00,134.53,134.72,134.4,134.57,83497.0,127.5707,127.7509,127.4474,127.6086,83497.0
2019-07-02 09:30:00,134.78,134.78,132.37,133.97,43768.0,127.8078,127.8078,125.5224,127.0397,43768.0
2019-07-02 09:40:00,133.92,134.65,133.61,134.58,26257.0,126.9922,127.6845,126.6983,127.6181,26257.0
2019-07-02 09:50:00,134.59,134.62,133.83,134.13,21689.0,127.6276,127.656,126.9069,127.1914,21689.0
2019-07-02 10:00:00,134.23,134.43,134.05,134.07,7094.0,127.2862,127.4759,127.1155,127.1345,7094.0
2019-07-02 10:10:00,134.09,134.61,134.0,134.42,14661.0,127.1535,127.6466,127.0681,127.4664,14661.0
2019-07-02 10:20:00,134.48,134.61,134.29,134.44,5792.0,127.5233,127.6466,127.3431,127.4853,5792.0
2019-07-02 10:30:00,134.47,134.74,134.43,134.57,8612.0,127.5138,127.7698,127.4759,127.6086,8612.0
2019-07-02 10:40:00,134.54,134.83,134.41,134.52,49289.0,127.5802,127.8552,127.4569,127.5612,49289.0
2019-07-02 10:50:00,134.59,134.59,134.28,134.28,14480.0,127.6276,127.6276,127.3336,127.3336,14480.0
2019-07-02 11:00:00,134.25,134.64,134.07,134.56,16004.0,127.3052,127.675,127.1345,127.5991,16004.0
2019-07-02 11:10:00,134.56,134.81,134.4,134.59,20471.0,127.5991,127.8362,127.4474,127.6276,20471.0
2019-07-02 11:20:00,134.61,134.84,134.57,134.6,11383.0,127.6466,127.8647,127.6086,127.6371,11383.0
2019-07-02 11:30:00,134.56,134.58,134.18,134.29,10469.0,127.5991,127.6181,127.2388,127.3431,10469.0
2019-07-02 11:40:00,134.19,134.45,134.07,134.39,10961.0,127.2483,127.4948,127.1345,127.4379,10961.0
2019-07-02 11:50:00,134.39,134.49,134.21,134.49,9533.0,127.4379,127.5328,127.2672,127.5328,9533.0
2019-07-02 12:00:00,134.49,134.56,134.39,134.48,8862.0,127.5328,127.5991,127.4379,127.5233,8862.0
2019-07-02 12:10:00,134.47,134.61,134.41,134.61,5405.0,127.5138,127.6466,127.4569,127.6466,5405.0
2019-07-02 12:20:00,134.56,134.61,134.36,134.42,4839.0,127.5991,127.6466,127.4095,127.4664,4839.0
2019-07-02 12:30:00,134.45,134.64,134.34,134.6,7211.0,127.4948,127.675,127.3905,127.6371,7211.0
2019-07-02 12:40:00,134.55,134.61,134.5,134.61,3940.0,127.5897,127.6466,127.5422,127.6466,3940.0
2019-07-02 12:50:00,134.6,134.83,134.6,134.79,5659.0,127.6371,127.8552,127.6371,127.8172,5659.0
2019-07-02 13:00:00,134.75,134.95,134.74,134.95,4798.0,127.7793,127.969,127.7698,127.969,4798.0
2019-07-02 13:10:00,134.94,134.98,134.83,134.95,8220.0,127.9595,127.9974,127.8552,127.969,8220.0
2019-07-02 13:20:00,134.95,135.52,134.94,135.41,9976.0,127.969,128.5095,127.9595,128.4052,9976.0
2019-07-02 13:30:00,135.44,135.66,135.41,135.58,5610.0,128.4336,128.6422,128.4052,128.5664,5610.0
2019-07-02 13:40:00,135.51,135.85,135.5,135.74,16058.0,128.5,128.8224,128.4905,128.7181,16058.0
2019-07-02 13:50:00,135.78,135.83,135.67,135.77,9762.0,128.756,128.8034,128.6517,128.7465,9762.0
2019-07-02 14:00:00,135.76,135.82,135.64,135.69,6369.0,128.7371,128.794,128.6233,128.6707,6369.0
2019-07-02 14:10:00,135.66,135.69,135.46,135.49,6829.0,128.6422,128.6707,128.4526,128.481,6829.0
2019-07-02 14:20:00,135.49,135.49,135.28,135.4,4593.0,128.481,128.481,128.2819,128.3957,4593.0
2019-07-02 14:30:00,135.4,135.41,135.09,135.13,6162.0,128.3957,128.4052,128.1017,128.1397,6162.0
2019-07-02 14:40:00,135.11,135.11,134.86,134.86,5703.0,128.1207,128.1207,127.8836,127.8836,5703.0
2019-07-02 14:50:00,134.81,134.9,134.62,134.71,8119.0,127.8362,127.9216,127.656,127.7414,8119.0
2019-07-02 15:00:00,134.75,134.98,134.75,134.98,14223.0,127.7793,127.9974,127.7793,127.9974,14223.0
2019-07-02 15:10:00,134.97,135.12,134.84,135.08,13047.0,127.9879,128.1302,127.8647,128.0922,13047.0
2019-07-02 15:20:00,135.06,135.12,134.88,134.89,9043.0,128.0733,128.1302,127.9026,127.9121,9043.0
2019-07-02 15:30:00,134.9,135.19,134.9,135.14,26774.0,127.9216,128.1966,127.9216,128.1491,26774.0
2019-07-02 15:40:00,135.16,135.16,135.05,135.09,30177.0,128.1681,128.1681,128.0638,128.1017,30177.0
2019-07-02 15:50:00,135.09,135.37,135.08,135.34,85124.0,128.1017,128.3672,128.0922,128.3388,85124.0
2019-07-03 09:30:00,136.12,137.39,136.06,137.15,29986.0,129.0784,130.2827,129.0215,130.0552,29986.0
2019-07-03 09:40:00,137.17,137.93,137.15,137.53,17403.0,130.0741,130.7948,130.0552,130.4155,17403.0
2019-07-03 09:50:00,137.37,137.71,137.14,137.37,23805.0,130.2638,130.5862,130.0457,130.2638,23805.0
2019-07-03 10:00:00,137.28,137.39,136.91,136.95,22488.0,130.1784,130.2827,129.8276,129.8655,22488.0
2019-07-03 10:10:00,136.89,136.89,136.6,136.6,9559.0,129.8086,129.8086,129.5336,129.5336,9559.0
2019-07-03 10:20:00,136.68,136.97,136.61,136.83,15855.0,129.6095,129.8845,129.5431,129.7517,15855.0
2019-07-03 10:30:00,136.82,137.07,136.64,136.64,9743.0,129.7422,129.9793,129.5715,129.5715,9743.0
2019-07-03 10:40:00,136.64,136.64,136.16,136.38,14952.0,129.5715,129.5715,129.1164,129.325,14952.0
2019-07-03 10:50:00,136.32,136.59,136.14,136.49,12411.0,129.2681,129.5241,129.0974,129.4293,12411.0
2019-07-03 11:00:00,136.52,136.82,136.47,136.63,13402.0,129.4577,129.7422,129.4103,129.5621,13402.0
2019-07-03 11:10:00,136.7,136.83,136.53,136.6,10788.0,129.6284,129.7517,129.4672,129.5336,10788.0
2019-07-03 11:20:00,136.59,136.6,136.2,136.4,8157.0,129.5241,129.5336,129.1543,129.344,8157.0
2019-07-03 11:30:00,136.37,136.63,136.34,136.5,19001.0,129.3155,129.5621,129.2871,129.4388,19001.0
2019-07-03 11:40:00,136.47,136.62,136.3,136.51,10305.0,129.4103,129.5526,129.2491,129.4483,10305.0
2019-07-03 11:50:00,136.47,136.56,136.37,136.37,9698.0,129.4103,129.4957,129.3155,129.3155,9698.0
2019-07-03 12:00:00,136.42,136.55,136.36,136.55,13375.0,129.3629,129.4862,129.306,129.4862,13375.0
2019-07-03 12:10:00,136.57,137.22,136.56,137.22,34063.0,129.5052,130.1215,129.4957,130.1215,34063.0
2019-07-03 12:20:00,137.24,137.42,137.18,137.39,32942.0,130.1405,130.3112,130.0836,130.2827,32942.0
2019-07-03 12:30:00,137.38,137.45,137.06,137.27,40776.0,130.2733,130.3396,129.9698,130.169,40776.0
2019-07-03 12:40:00,137.28,137.78,137.26,137.64,37332.0,130.1784,130.6526,130.1595,130.5198,37332.0
2019-07-03 12:50:00,137.68,138.28,137.66,138.15,127142.0,130.5577,131.1267,130.5388,131.0034,127142.0
2019-07-05 09:30:00,137.22,137.98,136.95,137.73,33673.0,130.1215,130.8422,129.8655,130.6052,33673.0
2019-07-05 09:40:00,137.64,138.24,137.36,138.09,17785.0,130.5198,131.0888,130.2543,130.9465,17785.0
2019-07-05 09:50:00,138.21,138.24,137.67,137.69,5860.0,131.0603,131.0888,130.5483,130.5672,5860.0
2019-07-05 10:00:00,137.77,137.77,137.33,137.47,7443.0,130.6431,130.6431,130.2258,130.3586,7443.0
2019-07-05 10:10:00,137.54,137.54,136.59,136.69,19939.0,130.425,130.425,129.5241,129.619,19939.0
2019-07-05 10:20:00,136.66,136.7,136.36,136.42,16855.0,129.5905,129.6284,129.306,129.3629,16855.0
2019-07-05 10:30:00,136.5,136.52,136.01,136.05,17743.0,129.4388,129.4577,128.9741,129.0121,17743.0
2019-07-05 10:40:00,136.09,136.33,135.76,136.25,46239.0,129.05,129.2776,128.7371,129.2017,46239.0
2019-07-05 10:50:00,136.26,136.39,135.95,136.34,32532.0,129.2112,129.3345,128.9172,129.2871,32532.0
2019-07-05 11:00:00,136.34,136.34,136.05,136.32,8932.0,129.2871,129.2871,129.0121,129.2681,8932.0
2019-07-05 11:10:00,136.38,136.72,136.27,136.72,5505.0,129.325,129.6474,129.2207,129.6474,5505.0
2019-07-05 11:20:00,136.74,136.77,136.41,136.62,6121.0,129.6664,129.6948,129.3534,129.5526,6121.0
2019-07-05 11:30:00,136.59,136.59,136.23,136.23,6762.0,129.5241,129.5241,129.1828,129.1828,6762.0
2019-07-05 11:40:00,136.23,136.31,136.16,136.19,5465.0,129.1828,129.2586,129.1164,129.1448,5465.0
2019-07-05 11:50:00,136.26,136.44,136.19,136.41,2925.0,129.2112,129.3819,129.1448,129.3534,2925.0
2019-07-05 12:00:00,136.5,136.77,136.5,136.75,14603.0,129.4388,129.6948,129.4388,129.6759,14603.0
2019-07-05 12:10:00,136.69,136.8,136.28,136.63,26031.0,129.619,129.7233,129.2302,129.5621,26031.0
2019-07-05 12:20:00,136.53,137.04,136.44,136.99,13195.0,129.4672,129.9508,129.3819,129.9034,13195.0
2019-07-05 12:30:00,136.99,137.38,136.99,137.31,8976.0,129.9034,130.2733,129.9034,130.2069,8976.0
2019-07-05 12:40:00,137.32,137.52,137.17,137.3,21709.0,130.2164,130.406,130.0741,130.1974,21709.0
2019-07-05 12:50:00,137.38,137.44,137.3,137.44,10269.0,130.2733,130.3302,130.1974,130.3302,10269.0
2019-07-05 13:00:00,137.44,137.67,137.26,137.65,15089.0,130.3302,130.5483,130.1595,130.5293,15089.0
2019-07-05 13:10:00,137.67,137.87,137.53,137.77,9855.0,130.5483,130.7379,130.4155,130.6431,9855.0
2019-07-05 13:20:00,137.75,137.94,137.72,137.84,4568.0,130.6241,130.8043,130.5957,130.7095,4568.0
2019-07-05 13:30:00,137.83,137.92,137.75,137.85,5619.0,130.7,130.7853,130.6241,130.7189,5619.0
2019-07-05 13:40:00,137.88,138.37,137.86,138.06,12769.0,130.7474,131.212,130.7284,130.9181,12769.0
2019-07-05 13:50:00,138.06,138.11,137.78,137.88,8804.0,130.9181,130.9655,130.6526,130.7474,8804.0
2019-07-05 14:00:00,137.88,138.09,137.87,138.03,8716.0,130.7474,130.9465,130.7379,130.8896,8716.0
2019-07-05 14:10:00,138.06,138.1,137.9,138.03,7642.0,130.9181,130.956,130.7664,130.8896,7642.0
2019-07-05 14:20:00,138.06,138.11,137.95,137.99,5616.0,130.9181,130.9655,130.8138,130.8517,5616.0
2019-07-05 14:30:00,137.91,138.1,137.81,138.06,9348.0,130.7758,130.956,130.681,130.9181,9348.0
2019-07-05 14:40:00,138.07,138.22,138.0,138.22,4492.0,130.9276,131.0698,130.8612,131.0698,4492.0
2019-07-05 14:50:00,138.19,138.33,138.12,138.17,11730.0,131.0414,131.1741,130.975,131.0224,11730.0
2019-07-05 15:00:00,138.15,138.26,138.08,138.08,11598.0,131.0034,131.1077,130.937,130.937,11598.0
2019-07-05 15:10:00,138.14,138.17,137.9,138.05,6355.0,130.9939,131.0224,130.7664,130.9086,6355.0
2019-07-05 15:20:00,138.04,138.11,137.97,138.08,10586.0,130.8991,130.9655,130.8327,130.937,10586.0
2019-07-05 15:30:00,138.09,138.11,137.81,137.87,19150.0,130.9465,130.9655,130.681,130.7379,19150.0
2019-07-05 15:40:00,137.9,138.09,137.73,138.06,36607.0,130.7664,130.9465,130.6052,130.9181,36607.0
2019-07-05 15:50:00,138.06,138.56,137.9,138.53,179234.0,130.9181,131.3922,130.7664,131.3638,179234.0
2019-07-08 09:30:00,137.65,138.14,136.86,137.99,28357.0,130.5293,130.9939,129.7802,130.8517,28357.0
2019-07-08 09:40:00,138.01,138.6,137.7,137.75,20553.0,130.8707,131.4302,130.5767,130.6241,20553.0
2019-07-08 09:50:00,137.65,138.06,137.42,137.56,12068.0,130.5293,130.9181,130.3112,130.4439,12068.0
2019-07-08 10:00:00,137.57,137.83,137.37,137.68,10970.0,130.4534,130.7,130.2638,130.5577,10970.0
2019-07-08 10:10:00,137.69,137.94,137.24,137.89,24838.0,130.5672,130.8043,130.1405,130.7569,24838.0
2019-07-08 10:20:00,137.84,138.1,137.81,138.06,25930.0,130.7095,130.956,130.681,130.9181,25930.0
2019-07-08 10:30:00,138.09,138.09,137.35,137.4,118415.0,130.9465,130.9465,130.2448,130.2922,118415.0
2019-07-08 10:40:00,137.42,138.13,137.42,137.72,16285.0,130.3112,130.9845,130.3112,130.5957,16285.0
2019-07-08 10:50:00,137.78,137.84,137.21,137.47,12100.0,130.6526,130.7095,130.1121,130.3586,12100.0
2019-07-08 11:00:00,137.48,138.36,137.48,138.36,12990.0,130.3681,131.2026,130.3681,131.2026,12990.0
2019-07-08 11:10:00,138.36,138.36,137.64,137.68,35921.0,131.2026,131.2026,130.5198,130.5577,35921.0
2019-07-08 11:20:00,137.67,137.76,137.02,137.09,13829.0,130.5483,130.6336,129.9319,129.9983,13829.0
2019-07-08 11:30:00,137.09,137.52,136.93,137.48,14696.0,129.9983,130.406,129.8465,130.3681,14696.0
2019-07-08 11:40:00,137.4,137.64,137.32,137.52,8123.0,130.2922,130.5198,130.2164,130.406,8123.0
2019-07-08 11:50:00,137.54,137.58,137.32,137.42,5424.0,130.425,130.4629,130.2164,130.3112,5424.0
2019-07-08 12:00:00,137.49,137.52,137.22,137.5,5481.0,130.3776,130.406,130.1215,130.3871,5481.0
2019-07-08 12:10:00,137.5,137.68,137.5,137.6,11831.0,130.3871,130.5577,130.3871,130.4819,11831.0
2019-07-08 12:20:00,137.62,137.67,137.48,137.6,8015.0,130.5008,130.5483,130.3681,130.4819,8015.0
2019-07-08 12:30:00,137.62,137.83,137.55,137.55,11567.0,130.5008,130.7,130.4345,130.4345,11567.0
2019-07-08 12:40:00,137.55,137.65,137.42,137.62,9443.0,130.4345,130.5293,130.3112,130.5008,9443.0
2019-07-08 12:50:00,137.68,137.94,137.65,137.92,13573.0,130.5577,130.8043,130.5293,130.7853,13573.0
2019-07-08 13:00:00,137.92,138.01,137.73,137.79,9298.0,130.7853,130.8707,130.6052,130.6621,9298.0
2019-07-08 13:10:00,137.8,137.88,137.73,137.82,8233.0,130.6715,130.7474,130.6052,130.6905,8233.0
2019-07-08 13:20:00,137.87,137.88,137.68,137.68,5750.0,130.7379,130.7474,130.5577,130.5577,5750.0
2019-07-08 13:30:00,137.69,138.02,137.67,137.94,16084.0,130.5672,130.8802,130.5483,130.8043,16084.0
2019-07-08 13:40:00,137.98,137.99,137.8,137.88,5252.0,130.8422,130.8517,130.6715,130.7474,5252.0
2019-07-08 13:50:00,137.88,138.12,137.85,137.94,10737.0,130.7474,130.975,130.7189,130.8043,10737.0
2019-07-08 14:00:00,137.95,137.98,137.33,137.62,24140.0,130.8138,130.8422,130.2258,130.5008,24140.0
2019-07-08 14:10:00,137.6,137.64,137.4,137.48,17958.0,130.4819,130.5198,130.2922,130.3681,17958.0
2019-07-08 14:20:00,137.45,137.52,137.33,137.48,10623.0,130.3396,130.406,130.2258,130.3681,10623.0
2019-07-08 14:30:00,137.51,137.65,137.47,137.64,10146.0,130.3965,130.5293,130.3586,130.5198,10146.0
2019-07-08 14:40:00,137.63,137.93,137.55,137.82,14206.0,130.5103,130.7948,130.4345,130.6905,14206.0
2019-07-08 14:50:00,137.86,137.89,137.65,137.8,26782.0,130.7284,130.7569,130.5293,130.6715,26782.0
2019-07-08 15:00:00,137.81,137.87,137.65,137.8,14307.0,130.681,130.7379,130.5293,130.6715,14307.0
2019-07-08 15:10:00,137.8,138.03,137.77,137.77,25501.0,130.6715,130.8896,130.6431,130.6431,25501.0
2019-07-08 15:20:00,137.72,137.79,137.59,137.77,22531.0,130.5957,130.6621,130.4724,130.6431,22531.0
2019-07-08 15:30:00,137.79,137.9,137.7,137.79,26200.0,130.6621,130.7664,130.5767,130.6621,26200.0
2019-07-08 15:40:00,137.8,137.8,137.47,137.48,41062.0,130.6715,130.6715,130.3586,130.3681,41062.0
2019-07-08 15:50:00,137.45,137.54,137.32,137.37,97826.0,130.3396,130.425,130.2164,130.2638,97826.0
2019-07-09 09:30:00,135.85,137.38,132.33,136.45,33129.0,128.8224,130.2733,125.4845,129.3914,33129.0
2019-07-09 09:40:00,136.44,137.0,136.11,136.12,12448.0,129.3819,129.9129,129.069,129.0784,12448.0
2019-07-09 09:50:00,136.27,136.27,135.22,135.33,32572.0,129.2207,129.2207,128.225,128.3293,32572.0
2019-07-09 10:00:00,135.3,135.68,135.17,135.48,44168.0,128.3009,128.6612,128.1776,128.4715,44168.0
2019-07-09 10:10:00,135.53,135.56,134.78,134.78,21660.0,128.519,128.5474,127.8078,127.8078,21660.0
2019-07-09 10:20:00,134.64,134.73,134.03,134.19,30843.0,127.675,127.7603,127.0966,127.2483,30843.0
2019-07-09 10:30:00,134.14,134.18,133.56,134.06,74313.0,127.2009,127.2388,126.6509,127.125,74313.0
2019-07-09 10:40:00,134.09,134.44,133.89,134.32,26308.0,127.1535,127.4853,126.9638,127.3716,26308.0
2019-07-09 10:50:00,134.37,134.44,133.83,133.83,13940.0,127.419,127.4853,126.9069,126.9069,13940.0
2019-07-09 11:00:00,133.87,134.03,133.58,133.62,12331.0,126.9448,127.0966,126.6698,126.7078,12331.0
2019-07-09 11:10:00,133.65,134.13,133.49,134.1,29067.0,126.7362,127.1914,126.5845,127.1629,29067.0
2019-07-09 11:20:00,134.09,134.97,134.07,134.56,18948.0,127.1535,127.9879,127.1345,127.5991,18948.0
2019-07-09 11:30:00,134.53,134.78,134.33,134.35,11528.0,127.5707,127.8078,127.381,127.4,11528.0
2019-07-09 11:40:00,134.33,134.48,134.17,134.41,9096.0,127.381,127.5233,127.2293,127.4569,9096.0
2019-07-09 11:50:00,134.38,134.38,134.04,134.06,7029.0,127.4285,127.4285,127.106,127.125,7029.0
2019-07-09 12:00:00,134.02,134.26,134.02,134.25,8193.0,127.0871,127.3147,127.0871,127.3052,8193.0
2019-07-09 12:10:00,134.25,134.3,134.07,134.2,8021.0,127.3052,127.3526,127.1345,127.2578,8021.0
2019-07-09 12:20:00,134.13,134.42,133.92,134.42,11385.0,127.1914,127.4664,126.9922,127.4664,11385.0
2019-07-09 12:30:00,134.38,134.47,134.2,134.24,7385.0,127.4285,127.5138,127.2578,127.2957,7385.0
2019-07-09 12:40:00,134.22,134.35,134.1,134.35,6993.0,127.2767,127.4,127.1629,127.4,6993.0
2019-07-09 12:50:00,134.32,134.39,134.19,134.29,3859.0,127.3716,127.4379,127.2483,127.3431,3859.0
2019-07-09 13:00:00,134.22,134.35,134.12,134.3,6635.0,127.2767,127.4,127.1819,127.3526,6635.0
2019-07-09 13:10:00,134.29,134.37,134.26,134.34,11245.0,127.3431,127.419,127.3147,127.3905,11245.0
2019-07-09 13:20:00,134.31,134.36,134.11,134.18,7840.0,127.3621,127.4095,127.1724,127.2388,7840.0
2019-07-09 13:30:00,134.15,134.45,134.11,134.45,9494.0,127.2104,127.4948,127.1724,127.4948,9494.0
2019-07-09 13:40:00,134.47,134.82,134.44,134.66,11430.0,127.5138,127.8457,127.4853,127.694,11430.0
2019-07-09 13:50:00,134.59,134.66,134.26,134.26,4007.0,127.6276,127.694,127.3147,127.3147,4007.0
2019-07-09 14:00:00,134.26,134.26,134.1,134.17,9459.0,127.3147,127.3147,127.1629,127.2293,9459.0
2019-07-09 14:10:00,134.22,134.41,134.21,134.39,8962.0,127.2767,127.4569,127.2672,127.4379,8962.0
2019-07-09 14:20:00,134.4,134.52,134.39,134.47,5925.0,127.4474,127.5612,127.4379,127.5138,5925.0
2019-07-09 14:30:00,134.5,134.7,134.41,134.7,9769.0,127.5422,127.7319,127.4569,127.7319,9769.0
2019-07-09 14:40:00,134.66,134.93,134.44,134.87,46079.0,127.694,127.95,127.4853,127.8931,46079.0
2019-07-09 14:50:00,134.86,134.96,134.72,134.72,13380.0,127.8836,127.9784,127.7509,127.7509,13380.0
2019-07-09 15:00:00,134.73,134.78,134.56,134.78,11351.0,127.7603,127.8078,127.5991,127.8078,11351.0
2019-07-09 15:10:00,134.81,134.81,134.55,134.72,16604.0,127.8362,127.8362,127.5897,127.7509,16604.0
2019-07-09 15:20:00,134.72,134.79,134.63,134.74,14343.0,127.7509,127.8172,127.6655,127.7698,14343.0
2019-07-09 15:30:00,134.75,134.95,134.61,134.84,25601.0,127.7793,127.969,127.6466,127.8647,25601.0
2019-07-09 15:40:00,134.85,134.99,134.83,134.96,47883.0,127.8741,128.0069,127.8552,127.9784,47883.0
2019-07-09 15:50:00,134.97,135.19,134.86,135.03,95641.0,127.9879,128.1966,127.8836,128.0448,95641.0
2019-07-10 09:30:00,138.39,138.39,136.81,137.03,45383.0,131.231,131.231,129.7327,129.9414,45383.0
2019-07-10 09:40:00,137.03,137.49,136.7,137.33,28894.0,129.9414,130.3776,129.6284,130.2258,28894.0
2019-07-10 09:50:00,137.36,137.7,137.07,137.64,37229.0,130.2543,130.5767,129.9793,130.5198,37229.0
2019-07-10 10:00:00,137.66,137.75,137.18,137.25,29530.0,130.5388,130.6241,130.0836,130.15,29530.0
2019-07-10 10:10:00,137.3,137.3,136.69,136.77,12137.0,130.1974,130.1974,129.619,129.6948,12137.0
2019-07-10 10:20:00,136.77,136.93,136.53,136.6,9649.0,129.6948,129.8465,129.4672,129.5336,9649.0
2019-07-10 10:30:00,136.65,136.85,136.29,136.43,33149.0,129.581,129.7707,129.2396,129.3724,33149.0
2019-07-10 10:40:00,136.32,136.32,135.83,136.03,28270.0,129.2681,129.2681,128.8034,128.9931,28270.0
2019-07-10 10:50:00,135.96,136.54,135.96,136.42,36645.0,128.9267,129.4767,128.9267,129.3629,36645.0
2019-07-10 11:00:00,136.41,136.55,136.14,136.14,23002.0,129.3534,129.4862,129.0974,129.0974,23002.0
2019-07-10 11:10:00,136.14,136.31,136.0,136.09,14735.0,129.0974,129.2586,128.9646,129.05,14735.0
2019-07-10 11:20:00,136.05,136.4,135.98,136.36,18752.0,129.0121,129.344,128.9457,129.306,18752.0
2019-07-10 11:30:00,136.37,136.42,136.21,136.3,19862.0,129.3155,129.3629,129.1638,129.2491,19862.0
2019-07-10 11:40:00,136.32,136.57,136.31,136.5,26676.0,129.2681,129.5052,129.2586,129.4388,26676.0
2019-07-10 11:50:00,136.53,136.95,136.48,136.88,21196.0,129.4672,129.8655,129.4198,129.7991,21196.0
2019-07-10 12:00:00,136.92,137.21,136.92,137.06,7341.0,129.8371,130.1121,129.8371,129.9698,7341.0
2019-07-10 12:10:00,137.06,137.37,137.06,137.2,9299.0,129.9698,130.2638,129.9698,130.1026,9299.0
2019-07-10 12:20:00,137.18,137.23,137.0,137.11,15551.0,130.0836,130.131,129.9129,130.0172,15551.0
2019-07-10 12:30:00,137.13,137.18,136.85,136.86,14786.0,130.0362,130.0836,129.7707,129.7802,14786.0
2019-07-10 12:40:00,136.9,136.94,136.52,136.9,11613.0,129.8181,129.856,129.4577,129.8181,11613.0
2019-07-10 12:50:00,136.88,137.01,136.73,136.94,9583.0,129.7991,129.9224,129.6569,129.856,9583.0
2019-07-10 13:00:00,136.92,137.03,136.87,136.98,8757.0,129.8371,129.9414,129.7896,129.894,8757.0
2019-07-10 13:10:00,136.97,137.02,136.86,136.89,7951.0,129.8845,129.9319,129.7802,129.8086,7951.0
2019-07-10 13:20:00,136.86,136.99,136.83,136.84,9989.0,129.7802,129.9034,129.7517,129.7612,9989.0
2019-07-10 13:30:00,136.84,136.99,136.81,136.92,20602.0,129.7612,129.9034,129.7327,129.8371,20602.0
2019-07-10 13:40:00,136.91,136.95,136.86,136.93,15674.0,129.8276,129.8655,129.7802,129.8465,15674.0
2019-07-10 13:50:00,136.95,137.24,136.95,137.23,5346.0,129.8655,130.1405,129.8655,130.131,5346.0
2019-07-10 14:00:00,137.29,137.44,137.06,137.06,8420.0,130.1879,130.3302,129.9698,129.9698,8420.0
2019-07-10 14:10:00,137.05,137.15,136.88,136.93,28850.0,129.9603,130.0552,129.7991,129.8465,28850.0
2019-07-10 14:20:00,136.9,136.99,136.76,136.93,7310.0,129.8181,129.9034,129.6853,129.8465,7310.0
2019-07-10 14:30:00,136.88,137.33,136.84,137.07,21907.0,129.7991,130.2258,129.7612,129.9793,21907.0
2019-07-10 14:40:00,137.08,137.13,136.59,136.83,28102.0,129.9888,130.0362,129.5241,129.7517,28102.0
2019-07-10 14:50:00,136.8,137.19,136.76,137.13,8804.0,129.7233,130.0931,129.6853,130.0362,8804.0
2019-07-10 15:00:00,137.13,137.16,136.86,137.05,27045.0,130.0362,130.0646,129.7802,129.9603,27045.0
2019-07-10 15:10:00,137.08,137.18,136.86,136.91,10451.0,129.9888,130.0836,129.7802,129.8276,10451.0
2019-07-10 15:20:00,136.9,136.93,136.77,136.85,15666.0,129.8181,129.8465,129.6948,129.7707,15666.0
2019-07-10 15:30:00,136.89,136.99,136.78,136.78,25874.0,129.8086,129.9034,129.7043,129.7043,25874.0
2019-07-10 15:40:00,136.79,136.89,136.6,136.68,26187.0,129.7138,129.8086,129.5336,129.6095,26187.0
2019-07-10 15:50:00,136.67,136.82,136.57,136.68,58144.0,129.6,129.7422,129.5052,129.6095,58144.0
2019-07-11 09:30:00,139.23,139.47,137.64,138.56,90009.0,132.0276,132.2551,130.5198,131.3922,90009.0
2019-07-11 09:40:00,138.54,138.8,137.8,138.55,16579.0,131.3733,131.6198,130.6715,131.3827,16579.0
2019-07-11 09:50:00,138.41,138.51,137.47,137.47,67882.0,131.25,131.3448,130.3586,130.3586,67882.0
2019-07-11 10:00:00,137.45,137.58,136.95,137.17,44667.0,130.3396,130.4629,129.8655,130.0741,44667.0
2019-07-11 10:10:00,137.08,137.41,137.02,137.38,18726.0,129.9888,130.3017,129.9319,130.2733,18726.0
2019-07-11 10:20:00,137.38,137.53,136.74,136.78,42750.0,130.2733,130.4155,129.6664,129.7043,42750.0
2019-07-11 10:30:00,136.76,136.85,136.4,136.42,20991.0,129.6853,129.7707,129.344,129.3629,20991.0
2019-07-11 10:40:00,136.38,136.58,136.21,136.3,20312.0,129.325,129.5146,129.1638,129.2491,20312.0
2019-07-11 10:50:00,136.37,136.65,136.2,136.53,33061.0,129.3155,129.581,129.1543,129.4672,33061.0
2019-07-11 11:00:00,136.48,137.32,136.45,137.24,14923.0,129.4198,130.2164,129.3914,130.1405,14923.0
2019-07-11 11:10:00,137.19,137.4,136.88,137.4,9041.0,130.0931,130.2922,129.7991,130.2922,9041.0
2019-07-11 11:20:00,137.41,137.44,136.87,136.87,10019.0,130.3017,130.3302,129.7896,129.7896,10019.0
2019-07-11 11:30:00,136.85,137.3,136.75,137.3,19356.0,129.7707,130.1974,129.6759,130.1974,19356.0
2019-07-11 11:40:00,137.24,137.31,137.08,137.28,11097.0,130.1405,130.2069,129.9888,130.1784,11097.0
2019-07-11 11:50:00,137.28,137.68,137.2,137.65,12620.0,130.1784,130.5577,130.1026,130.5293,12620.0
2019-07-11 12:00:00,137.59,137.81,137.59,137.79,18244.0,130.4724,130.681,130.4724,130.6621,18244.0
2019-07-11 12:10:00,137.83,137.84,137.5,137.65,19246.0,130.7,130.7095,130.3871,130.5293,19246.0
2019-07-11 12:20:00,137.64,137.81,137.54,137.72,12082.0,130.5198,130.681,130.425,130.5957,12082.0
2019-07-11 12:30:00,137.75,137.75,137.5,137.52,7152.0,130.6241,130.6241,130.3871,130.406,7152.0
2019-07-11 12:40:00,137.57,138.0,137.54,137.96,6431.0,130.4534,130.8612,130.425,130.8233,6431.0
2019-07-11 12:50:00,137.97,138.05,137.82,137.88,10627.0,130.8327,130.9086,130.6905,130.7474,10627.0
2019-07-11 13:00:00,137.87,137.99,137.65,137.85,9305.0,130.7379,130.8517,130.5293,130.7189,9305.0
2019-07-11 13:10:00,137.75,138.02,137.64,137.68,11119.0,130.6241,130.8802,130.5198,130.5577,11119.0
2019-07-11 13:20:00,137.69,137.99,137.69,137.85,9000.0,130.5672,130.8517,130.5672,130.7189,9000.0
2019-07-11 13:30:00,137.88,137.99,137.76,137.91,30864.0,130.7474,130.8517,130.6336,130.7758,30864.0
2019-07-11 13:40:00,137.9,137.95,137.63,137.71,18412.0,130.7664,130.8138,130.5103,130.5862,18412.0
2019-07-11 13:50:00,137.67,137.98,137.66,137.88,7771.0,130.5483,130.8422,130.5388,130.7474,7771.0
2019-07-11 14:00:00,137.86,137.93,137.71,137.71,10867.0,130.7284,130.7948,130.5862,130.5862,10867.0
2019-07-11 14:10:00,137.73,137.76,137.59,137.62,8566.0,130.6052,130.6336,130.4724,130.5008,8566.0
2019-07-11 14:20:00,137.63,137.78,137.52,137.72,24300.0,130.5103,130.6526,130.406,130.5957,24300.0
2019-07-11 14:30:00,137.77,138.06,137.75,137.91,15738.0,130.6431,130.9181,130.6241,130.7758,15738.0
2019-07-11 14:40:00,137.91,138.21,137.91,137.92,10938.0,130.7758,131.0603,130.7758,130.7853,10938.0
2019-07-11 14:50:00,137.93,138.04,137.85,137.94,13675.0,130.7948,130.8991,130.7189,130.8043,13675.0
2019-07-11 15:00:00,137.92,138.08,137.87,138.02,18764.0,130.7853,130.937,130.7379,130.8802,18764.0
2019-07-11 15:10:00,138.06,138.29,138.01,138.21,15430.0,130.9181,131.1362,130.8707,131.0603,15430.0
2019-07-11 15:20:00,138.21,138.5,138.11,138.48,27301.0,131.0603,131.3353,130.9655,131.3164,27301.0
2019-07-11 15:30:00,138.48,138.74,138.41,138.59,62253.0,131.3164,131.5629,131.25,131.4207,62253.0
2019-07-11 15:40:00,138.59,138.64,138.23,138.43,48292.0,131.4207,131.4681,131.0793,131.2689,48292.0
2019-07-11 15:50:00,138.45,138.66,138.31,138.65,125965.0,131.2879,131.487,131.1552,131.4776,125965.0
2019-07-12 09:30:00,138.61,139.24,138.2,139.03,24034.0,131.4396,132.037,131.0508,131.8379,24034.0
2019-07-12 09:40:00,139.18,139.23,138.26,138.5,24012.0,131.9801,132.0276,131.1077,131.3353,24012.0
2019-07-12 09:50:00,138.63,139.34,138.55,138.88,32807.0,131.4586,132.1319,131.3827,131.6957,32807.0
2019-07-12 10:00:00,138.83,139.1,138.54,138.87,28461.0,131.6483,131.9043,131.3733,131.6862,28461.0
2019-07-12 10:10:00,138.91,139.93,138.91,139.79,20817.0,131.7241,132.6913,131.7241,132.5586,20817.0
2019-07-12 10:20:00,139.81,140.14,139.73,139.83,41840.0,132.5776,132.8905,132.5017,132.5965,41840.0
2019-07-12 10:30:00,139.9,140.12,139.9,139.98,8715.0,132.6629,132.8715,132.6629,132.7388,8715.0
2019-07-12 10:40:00,140.03,140.12,139.71,139.79,12208.0,132.7862,132.8715,132.4827,132.5586,12208.0
2019-07-12 10:50:00,139.87,140.11,139.78,139.81,11494.0,132.6345,132.862,132.5491,132.5776,11494.0
2019-07-12 11:00:00,139.77,140.31,139.66,140.13,9860.0,132.5396,133.0517,132.4353,132.881,9860.0
2019-07-12 11:10:00,140.2,140.38,140.05,140.2,21028.0,132.9474,133.1181,132.8051,132.9474,21028.0
2019-07-12 11:20:00,140.24,140.42,140.13,140.35,16475.0,132.9853,133.156,132.881,133.0896,16475.0
2019-07-12 11:30:00,140.3,140.3,140.05,140.14,8954.0,133.0422,133.0422,132.8051,132.8905,8954.0
2019-07-12 11:40:00,140.17,140.43,140.07,140.19,16112.0,132.9189,133.1655,132.8241,132.9379,16112.0
2019-07-12 11:50:00,140.23,140.29,140.1,140.29,10325.0,132.9758,133.0327,132.8526,133.0327,10325.0
2019-07-12 12:00:00,140.38,140.41,140.12,140.19,16539.0,133.1181,133.1465,132.8715,132.9379,16539.0
2019-07-12 12:10:00,140.2,140.2,139.69,139.84,15352.0,132.9474,132.9474,132.4638,132.606,15352.0
2019-07-12 12:20:00,139.8,140.17,139.8,140.17,10169.0,132.5681,132.9189,132.5681,132.9189,10169.0
2019-07-12 12:30:00,140.16,140.25,139.97,140.18,10525.0,132.9095,132.9948,132.7293,132.9284,10525.0
2019-07-12 12:40:00,140.18,140.29,140.14,140.29,6248.0,132.9284,133.0327,132.8905,133.0327,6248.0
2019-07-12 12:50:00,140.28,140.32,140.22,140.32,7915.0,133.0232,133.0612,132.9663,133.0612,7915.0
2019-07-12 13:00:00,140.32,140.71,140.32,140.66,5744.0,133.0612,133.431,133.0612,133.3836,5744.0
2019-07-12 13:10:00,140.67,140.75,140.49,140.55,11936.0,133.3931,133.4689,133.2224,133.2793,11936.0
2019-07-12 13:20:00,140.58,140.68,140.58,140.61,6503.0,133.3077,133.4026,133.3077,133.3362,6503.0
2019-07-12 13:30:00,140.62,140.83,140.62,140.81,6346.0,133.3457,133.5448,133.3457,133.5258,6346.0
2019-07-12 13:40:00,140.83,141.0,140.78,140.95,12468.0,133.5448,133.706,133.4974,133.6586,12468.0
2019-07-12 13:50:00,140.95,141.0,140.84,140.95,8696.0,133.6586,133.706,133.5543,133.6586,8696.0
2019-07-12 14:00:00,140.95,141.31,140.88,141.17,33340.0,133.6586,134.0,133.5922,133.8672,33340.0
2019-07-12 14:10:00,141.13,141.14,140.93,141.0,14766.0,133.8293,133.8388,133.6396,133.706,14766.0
2019-07-12 14:20:00,141.04,141.04,140.77,141.01,16652.0,133.7439,133.7439,133.4879,133.7155,16652.0
2019-07-12 14:30:00,140.95,141.49,140.95,141.43,7790.0,133.6586,134.1706,133.6586,134.1138,7790.0
2019-07-12 14:40:00,141.4,141.56,141.24,141.5,17942.0,134.0853,134.237,133.9336,134.1801,17942.0
2019-07-12 14:50:00,141.5,141.66,141.44,141.6,9097.0,134.1801,134.3319,134.1232,134.275,9097.0
2019-07-12 15:00:00,141.62,141.63,141.37,141.48,10324.0,134.2939,134.3034,134.0569,134.1612,10324.0
2019-07-12 15:10:00,141.46,141.52,141.37,141.47,18774.0,134.1422,134.1991,134.0569,134.1517,18774.0
2019-07-12 15:20:00,141.49,141.61,141.4,141.49,18977.0,134.1706,134.2844,134.0853,134.1706,18977.0
2019-07-12 15:30:00,141.49,141.78,141.47,141.65,61376.0,134.1706,134.4456,134.1517,134.3224,61376.0
2019-07-12 15:40:00,141.65,141.68,141.35,141.46,51473.0,134.3224,134.3508,134.0379,134.1422,51473.0
2019-07-12 15:50:00,141.44,141.6,141.25,141.49,90063.0,134.1232,134.275,133.9431,134.1706,90063.0
2019-07-15 09:30:00,141.16,141.16,138.77,139.5,56351.0,133.8577,133.8577,131.5914,132.2836,56351.0
2019-07-15 09:40:00,139.5,139.5,138.39,139.41,50726.0,132.2836,132.2836,131.231,132.1982,50726.0
2019-07-15 09:50:00,139.17,140.7,139.17,140.7,18504.0,131.9707,133.4215,131.9707,133.4215,18504.0
2019-07-15 10:00:00,140.62,142.02,140.6,141.3,39398.0,133.3457,134.6732,133.3267,133.9905,39398.0
2019-07-15 10:10:00,141.39,141.6,140.87,141.14,13589.0,134.0758,134.275,133.5827,133.8388,13589.0
2019-07-15 10:20:00,141.14,141.4,140.84,140.92,18952.0,133.8388,134.0853,133.5543,133.6301,18952.0
2019-07-15 10:30:00,140.91,141.1,140.42,140.44,10859.0,133.6207,133.8008,133.156,133.175,10859.0
2019-07-15 10:40:00,140.47,140.83,140.37,140.83,13231.0,133.2034,133.5448,133.1086,133.5448,13231.0
2019-07-15 10:50:00,140.77,141.07,140.71,141.02,20625.0,133.4879,133.7724,133.431,133.725,20625.0
2019-07-15 11:00:00,141.02,141.15,140.97,141.12,10711.0,133.725,133.8482,133.6775,133.8198,10711.0
2019-07-15 11:10:00,141.15,141.55,141.15,141.43,16039.0,133.8482,134.2275,133.8482,134.1138,16039.0
2019-07-15 11:20:00,141.4,141.4,140.96,140.96,12620.0,134.0853,134.0853,133.6681,133.6681,12620.0
2019-07-15 11:30:00,140.88,141.43,140.87,141.43,7909.0,133.5922,134.1138,133.5827,134.1138,7909.0
2019-07-15 11:40:00,141.46,141.66,140.95,141.08,16310.0,134.1422,134.3319,133.6586,133.7819,16310.0
2019-07-15 11:50:00,141.0,141.15,140.97,141.05,13058.0,133.706,133.8482,133.6775,133.7534,13058.0
2019-07-15 12:00:00,141.08,141.17,141.01,141.1,13099.0,133.7819,133.8672,133.7155,133.8008,13099.0
2019-07-15 12:10:00,141.1,141.14,140.87,140.87,15821.0,133.8008,133.8388,133.5827,133.5827,15821.0
2019-07-15 12:20:00,140.84,140.88,140.72,140.78,8214.0,133.5543,133.5922,133.4405,133.4974,8214.0
2019-07-15 12:30:00,140.79,140.79,140.5,140.5,5834.0,133.5069,133.5069,133.2319,133.2319,5834.0
2019-07-15 12:40:00,140.55,140.72,140.43,140.71,11033.0,133.2793,133.4405,133.1655,133.431,11033.0
2019-07-15 12:50:00,140.7,140.96,140.7,140.95,8121.0,133.4215,133.6681,133.4215,133.6586,8121.0
2019-07-15 13:00:00,140.95,141.07,140.84,141.04,6261.0,133.6586,133.7724,133.5543,133.7439,6261.0
2019-07-15 13:10:00,141.03,141.07,140.9,141.07,4956.0,133.7344,133.7724,133.6112,133.7724,4956.0
2019-07-15 13:20:00,141.01,141.01,140.81,140.82,5620.0,133.7155,133.7155,133.5258,133.5353,5620.0
2019-07-15 13:30:00,140.82,141.14,140.82,141.14,12728.0,133.5353,133.8388,133.5353,133.8388,12728.0
2019-07-15 13:40:00,141.1,141.24,141.03,141.24,6100.0,133.8008,133.9336,133.7344,133.9336,6100.0
2019-07-15 13:50:00,141.24,141.5,141.24,141.46,11776.0,133.9336,134.1801,133.9336,134.1422,11776.0
2019-07-15 14:00:00,141.43,141.68,141.35,141.46,12620.0,134.1138,134.3508,134.0379,134.1422,12620.0
2019-07-15 14:10:00,141.48,141.53,141.21,141.29,7153.0,134.1612,134.2086,133.9051,133.981,7153.0
2019-07-15 14:20:00,141.27,141.37,141.15,141.15,6790.0,133.962,134.0569,133.8482,133.8482,6790.0
2019-07-15 14:30:00,141.13,141.13,140.89,141.04,7442.0,133.8293,133.8293,133.6017,133.7439,7442.0
2019-07-15 14:40:00,141.02,141.02,140.7,140.7,11510.0,133.725,133.725,133.4215,133.4215,11510.0
2019-07-15 14:50:00,140.7,140.73,140.43,140.44,12978.0,133.4215,133.45,133.1655,133.175,12978.0
2019-07-15 15:00:00,140.47,140.88,140.47,140.8,8819.0,133.2034,133.5922,133.2034,133.5163,8819.0
2019-07-15 15:10:00,140.78,140.86,140.7,140.86,14255.0,133.4974,133.5732,133.4215,133.5732,14255.0
2019-07-15 15:20:00,140.92,141.1,140.86,141.05,21184.0,133.6301,133.8008,133.5732,133.7534,21184.0
2019-07-15 15:30:00,141.03,141.3,141.0,141.16,20664.0,133.7344,133.9905,133.706,133.8577,20664.0
2019-07-15 15:40:00,141.14,141.33,141.11,141.17,25225.0,133.8388,134.0189,133.8103,133.8672,25225.0
2019-07-15 15:50:00,141.16,141.33,140.87,140.93,54505.0,133.8577,134.0189,133.5827,133.6396,54505.0
2019-07-16 09:30:00,140.93,141.25,140.72,141.19,21824.0,133.6396,133.9431,133.4405,133.8862,21824.0
2019-07-16 09:40:00,141.21,141.74,141.17,141.53,17330.0,133.9051,134.4077,133.8672,134.2086,17330.0
2019-07-16 09:50:00,141.49,141.82,141.2,141.69,23255.0,134.1706,134.4836,133.8957,134.3603,23255.0
2019-07-16 10:00:00,141.68,141.86,140.81,141.09,36461.0,134.3508,134.5215,133.5258,133.7913,36461.0
2019-07-16 10:10:00,141.07,141.29,140.69,140.8,8419.0,133.7724,133.981,133.412,133.5163,8419.0
2019-07-16 10:20:00,140.86,141.16,140.77,141.15,8200.0,133.5732,133.8577,133.4879,133.8482,8200.0
2019-07-16 10:30:00,141.1,141.17,140.75,140.8,9430.0,133.8008,133.8672,133.4689,133.5163,9430.0
2019-07-16 10:40:00,140.8,140.84,140.44,140.79,12645.0,133.5163,133.5543,133.175,133.5069,12645.0
2019-07-16 10:50:00,140.79,141.04,140.76,140.81,10663.0,133.5069,133.7439,133.4784,133.5258,10663.0
2019-07-16 11:00:00,140.8,141.09,140.78,141.09,7923.0,133.5163,133.7913,133.4974,133.7913,7923.0
2019-07-16 11:10:00,141.06,141.25,141.03,141.09,23936.0,133.7629,133.9431,133.7344,133.7913,23936.0
2019-07-16 11:20:00,141.1,141.16,140.72,140.85,20497.0,133.8008,133.8577,133.4405,133.5638,20497.0
2019-07-16 11:30:00,140.88,141.09,140.85,140.85,10760.0,133.5922,133.7913,133.5638,133.5638,10760.0
2019-07-16 11:40:00,140.86,140.91,140.53,140.62,26115.0,133.5732,133.6207,133.2603,133.3457,26115.0
2019-07-16 11:50:00,140.64,140.67,140.24,140.27,16879.0,133.3646,133.3931,132.9853,133.0138,16879.0
2019-07-16 12:00:00,140.21,140.46,140.05,140.28,19919.0,132.9569,133.1939,132.8051,133.0232,19919.0
2019-07-16 12:10:00,140.31,140.44,140.09,140.36,33267.0,133.0517,133.175,132.8431,133.0991,33267.0
2019-07-16 12:20:00,140.39,140.51,140.21,140.21,13341.0,133.1276,133.2413,132.9569,132.9569,13341.0
2019-07-16 12:30:00,140.21,140.37,140.02,140.2,15198.0,132.9569,133.1086,132.7767,132.9474,15198.0
2019-07-16 12:40:00,140.15,140.46,140.15,140.39,12070.0,132.9,133.1939,132.9,133.1276,12070.0
2019-07-16 12:50:00,140.38,140.48,140.03,140.07,11870.0,133.1181,133.2129,132.7862,132.8241,11870.0
2019-07-16 13:00:00,140.1,140.51,140.1,140.46,17950.0,132.8526,133.2413,132.8526,133.1939,17950.0
2019-07-16 13:10:00,140.49,140.58,140.28,140.32,8791.0,133.2224,133.3077,133.0232,133.0612,8791.0
2019-07-16 13:20:00,140.31,140.6,140.15,140.56,10537.0,133.0517,133.3267,132.9,133.2888,10537.0
2019-07-16 13:30:00,140.54,140.56,140.24,140.24,11248.0,133.2698,133.2888,132.9853,132.9853,11248.0
2019-07-16 13:40:00,140.24,140.25,139.71,139.87,12373.0,132.9853,132.9948,132.4827,132.6345,12373.0
2019-07-16 13:50:00,139.84,139.89,139.7,139.75,10253.0,132.606,132.6534,132.4732,132.5207,10253.0
2019-07-16 14:00:00,139.76,140.04,139.71,140.03,18530.0,132.5301,132.7957,132.4827,132.7862,18530.0
2019-07-16 14:10:00,140.06,140.07,139.85,139.94,12082.0,132.8146,132.8241,132.6155,132.7008,12082.0
2019-07-16 14:20:00,139.94,140.23,139.91,140.13,9923.0,132.7008,132.9758,132.6724,132.881,9923.0
2019-07-16 14:30:00,140.11,140.34,140.07,140.32,6806.0,132.862,133.0801,132.8241,133.0612,6806.0
2019-07-16 14:40:00,140.34,140.48,140.33,140.35,12454.0,133.0801,133.2129,133.0707,133.0896,12454.0
2019-07-16 14:50:00,140.38,140.51,140.18,140.23,11228.0,133.1181,133.2413,132.9284,132.9758,11228.0
2019-07-16 15:00:00,140.21,140.38,140.21,140.25,10561.0,132.9569,133.1181,132.9569,132.9948,10561.0
2019-07-16 15:10:00,140.23,140.38,140.2,140.37,21928.0,132.9758,133.1181,132.9474,133.1086,21928.0
2019-07-16 15:20:00,140.37,140.39,140.15,140.24,18494.0,133.1086,133.1276,132.9,132.9853,18494.0
2019-07-16 15:30:00,140.22,140.53,140.21,140.48,32489.0,132.9663,133.2603,132.9569,133.2129,32489.0
2019-07-16 15:40:00,140.47,140.58,140.02,140.02,33845.0,133.2034,133.3077,132.7767,132.7767,33845.0
2019-07-16 15:50:00,140.02,140.15,139.66,139.71,79965.0,132.7767,132.9,132.4353,132.4827,79965.0
2019-07-17 09:30:00,139.69,139.95,138.78,139.65,24166.0,132.4638,132.7103,131.6008,132.4258,24166.0
2019-07-17 09:40:00,139.72,139.85,139.56,139.85,5785.0,132.4922,132.6155,132.3405,132.6155,5785.0
2019-07-17 09:50:00,139.75,141.72,139.75,141.4,85068.0,132.5207,134.3888,132.5207,134.0853,85068.0
2019-07-17 10:00:00,141.46,141.68,140.97,141.64,21669.0,134.1422,134.3508,133.6775,134.3129,21669.0
2019-07-17 10:10:00,141.78,141.92,141.42,141.59,9276.0,134.4456,134.5784,134.1043,134.2655,9276.0
2019-07-17 10:20:00,141.51,141.65,141.34,141.64,20626.0,134.1896,134.3224,134.0284,134.3129,20626.0
2019-07-17 10:30:00,141.51,141.96,141.47,141.69,85640.0,134.1896,134.6163,134.1517,134.3603,85640.0
2019-07-17 10:40:00,141.71,141.88,141.21,141.33,46049.0,134.3793,134.5405,133.9051,134.0189,46049.0
2019-07-17 10:50:00,141.4,141.82,141.32,141.82,21397.0,134.0853,134.4836,134.0094,134.4836,21397.0
2019-07-17 11:00:00,141.81,142.0,141.46,141.5,26886.0,134.4741,134.6543,134.1422,134.1801,26886.0
2019-07-17 11:10:00,141.53,141.7,141.21,141.21,11610.0,134.2086,134.3698,133.9051,133.9051,11610.0
2019-07-17 11:20:00,141.13,141.28,140.97,141.04,11101.0,133.8293,133.9715,133.6775,133.7439,11101.0
2019-07-17 11:30:00,141.18,141.26,140.85,140.87,11959.0,133.8767,133.9525,133.5638,133.5827,11959.0
2019-07-17 11:40:00,140.92,141.0,140.83,140.97,14019.0,133.6301,133.706,133.5448,133.6775,14019.0
2019-07-17 11:50:00,140.94,141.05,140.91,141.0,8471.0,133.6491,133.7534,133.6207,133.706,8471.0
2019-07-17 12:00:00,141.02,141.02,140.59,140.59,10074.0,133.725,133.725,133.3172,133.3172,10074.0
2019-07-17 12:10:00,140.58,140.58,140.23,140.4,8470.0,133.3077,133.3077,132.9758,133.137,8470.0
2019-07-17 12:20:00,140.45,140.47,140.08,140.22,53681.0,133.1844,133.2034,132.8336,132.9663,53681.0
2019-07-17 12:30:00,140.25,140.7,140.25,140.54,10199.0,132.9948,133.4215,132.9948,133.2698,10199.0
2019-07-17 12:40:00,140.58,140.73,140.54,140.64,9286.0,133.3077,133.45,133.2698,133.3646,9286.0
2019-07-17 12:50:00,140.59,140.9,140.59,140.9,9286.0,133.3172,133.6112,133.3172,133.6112,9286.0
2019-07-17 13:00:00,140.9,140.92,140.4,140.4,6876.0,133.6112,133.6301,133.137,133.137,6876.0
2019-07-17 13:10:00,140.47,140.67,140.41,140.6,5407.0,133.2034,133.3931,133.1465,133.3267,5407.0
2019-07-17 13:20:00,140.59,140.59,140.38,140.41,4264.0,133.3172,133.3172,133.1181,133.1465,4264.0
2019-07-17 13:30:00,140.41,140.67,140.41,140.59,7778.0,133.1465,133.3931,133.1465,133.3172,7778.0
2019-07-17 13:40:00,140.59,140.8,140.59,140.71,5930.0,133.3172,133.5163,133.3172,133.431,5930.0
2019-07-17 13:50:00,140.69,141.09,140.61,140.67,70264.0,133.412,133.7913,133.3362,133.3931,70264.0
2019-07-17 14:00:00,140.69,140.73,140.52,140.65,5990.0,133.412,133.45,133.2508,133.3741,5990.0
2019-07-17 14:10:00,140.68,140.68,140.26,140.37,7018.0,133.4026,133.4026,133.0043,133.1086,7018.0
2019-07-17 14:20:00,140.31,140.41,140.14,140.15,6091.0,133.0517,133.1465,132.8905,132.9,6091.0
2019-07-17 14:30:00,140.15,140.29,140.13,140.22,5674.0,132.9,133.0327,132.881,132.9663,5674.0
2019-07-17 14:40:00,140.24,140.48,140.13,140.48,9767.0,132.9853,133.2129,132.881,133.2129,9767.0
2019-07-17 14:50:00,140.56,140.61,140.42,140.57,13982.0,133.2888,133.3362,133.156,133.2982,13982.0
2019-07-17 15:00:00,140.55,140.56,140.24,140.51,11586.0,133.2793,133.2888,132.9853,133.2413,11586.0
2019-07-17 15:10:00,140.55,140.79,140.55,140.62,13541.0,133.2793,133.5069,133.2793,133.3457,13541.0
2019-07-17 15:20:00,140.61,140.61,140.03,140.09,11120.0,133.3362,133.3362,132.7862,132.8431,11120.0
2019-07-17 15:30:00,140.07,140.43,140.07,140.43,22773.0,132.8241,133.1655,132.8241,133.1655,22773.0
2019-07-17 15:40:00,140.42,140.45,140.11,140.22,33810.0,133.156,133.1844,132.862,132.9663,33810.0
2019-07-17 15:50:00,140.2,140.31,139.98,139.98,91728.0,132.9474,133.0517,132.7388,132.7388,91728.0
2019-07-18 09:30:00,140.01,140.8,139.02,139.03,74701.0,132.7672,133.5163,131.8284,131.8379,74701.0
2019-07-18 09:40:00,139.06,139.69,138.92,139.13,22013.0,131.8664,132.4638,131.7336,131.9327,22013.0
2019-07-18 09:50:00,139.09,140.01,138.92,140.01,10885.0,131.8948,132.7672,131.7336,132.7672,10885.0
2019-07-18 10:00:00,140.08,140.13,139.7,139.8,7997.0,132.8336,132.881,132.4732,132.5681,7997.0
2019-07-18 10:10:00,139.89,140.36,139.81,140.36,17070.0,132.6534,133.0991,132.5776,133.0991,17070.0
2019-07-18 10:20:00,140.34,141.03,140.25,140.88,16434.0,133.0801,133.7344,132.9948,133.5922,16434.0
2019-07-18 10:30:00,140.91,141.3,140.45,140.45,14519.0,133.6207,133.9905,133.1844,133.1844,14519.0
2019-07-18 10:40:00,140.43,141.03,140.31,141.03,14347.0,133.1655,133.7344,133.0517,133.7344,14347.0
2019-07-18 10:50:00,141.02,141.02,140.71,140.91,15772.0,133.725,133.725,133.431,133.6207,15772.0
2019-07-18 11:00:00,140.94,140.96,140.63,140.63,8886.0,133.6491,133.6681,133.3551,133.3551,8886.0
2019-07-18 11:10:00,140.64,141.03,140.61,140.9,12177.0,133.3646,133.7344,133.3362,133.6112,12177.0
2019-07-18 11:20:00,140.85,140.92,140.56,140.65,17056.0,133.5638,133.6301,133.2888,133.3741,17056.0
2019-07-18 11:30:00,140.65,140.65,140.25,140.46,7765.0,133.3741,133.3741,132.9948,133.1939,7765.0
2019-07-18 11:40:00,140.4,140.54,140.11,140.12,10733.0,133.137,133.2698,132.862,132.8715,10733.0
2019-07-18 11:50:00,140.23,140.53,140.18,140.39,8564.0,132.9758,133.2603,132.9284,133.1276,8564.0
2019-07-18 12:00:00,140.34,140.62,140.3,140.4,11643.0,133.0801,133.3457,133.0422,133.137,11643.0
2019-07-18 12:10:00,140.43,140.73,140.39,140.71,11004.0,133.1655,133.45,133.1276,133.431,11004.0
2019-07-18 12:20:00,140.72,140.94,140.64,140.81,10636.0,133.4405,133.6491,133.3646,133.5258,10636.0
2019-07-18 12:30:00,140.77,140.88,140.75,140.78,7934.0,133.4879,133.5922,133.4689,133.4974,7934.0
2019-07-18 12:40:00,140.79,140.85,140.45,140.5,13909.0,133.5069,133.5638,133.1844,133.2319,13909.0
2019-07-18 12:50:00,140.53,140.53,140.23,140.46,8401.0,133.2603,133.2603,132.9758,133.1939,8401.0
2019-07-18 13:00:00,140.41,140.46,140.26,140.37,7229.0,133.1465,133.1939,133.0043,133.1086,7229.0
2019-07-18 13:10:00,140.43,140.84,140.43,140.55,9315.0,133.1655,133.5543,133.1655,133.2793,9315.0
2019-07-18 13:20:00,140.55,140.63,140.47,140.51,5029.0,133.2793,133.3551,133.2034,133.2413,5029.0
2019-07-18 13:30:00,140.53,140.59,140.45,140.53,4934.0,133.2603,133.3172,133.1844,133.2603,4934.0
2019-07-18 13:40:00,140.49,140.64,140.43,140.49,5229.0,133.2224,133.3646,133.1655,133.2224,5229.0
2019-07-18 13:50:00,140.56,140.86,140.55,140.86,6116.0,133.2888,133.5732,133.2793,133.5732,6116.0
2019-07-18 14:00:00,140.87,140.99,140.78,140.9,6169.0,133.5827,133.6965,133.4974,133.6112,6169.0
2019-07-18 14:10:00,140.89,141.09,140.84,141.07,5041.0,133.6017,133.7913,133.5543,133.7724,5041.0
2019-07-18 14:20:00,141.01,141.43,141.01,141.36,5578.0,133.7155,134.1138,133.7155,134.0474,5578.0
2019-07-18 14:30:00,141.36,141.58,141.32,141.48,8514.0,134.0474,134.256,134.0094,134.1612,8514.0
2019-07-18 14:40:00,141.47,141.6,141.32,141.35,9654.0,134.1517,134.275,134.0094,134.0379,9654.0
2019-07-18 14:50:00,141.36,141.49,141.31,141.47,6141.0,134.0474,134.1706,134.0,134.1517,6141.0
2019-07-18 15:00:00,141.49,141.76,141.38,141.49,15762.0,134.1706,134.4267,134.0663,134.1706,15762.0
2019-07-18 15:10:00,141.5,141.54,141.38,141.42,17416.0,134.1801,134.2181,134.0663,134.1043,17416.0
2019-07-18 15:20:00,141.44,141.44,141.19,141.41,17380.0,134.1232,134.1232,133.8862,134.0948,17380.0
2019-07-18 15:30:00,141.43,141.51,141.29,141.33,26011.0,134.1138,134.1896,133.981,134.0189,26011.0
2019-07-18 15:40:00,141.32,141.42,141.19,141.28,29093.0,134.0094,134.1043,133.8862,133.9715,29093.0
2019-07-18 15:50:00,141.28,141.33,141.01,141.22,114989.0,133.9715,134.0189,133.7155,133.9146,114989.0
2019-07-19 09:30:00,141.45,141.97,140.43,140.58,54716.0,134.1327,134.6258,133.1655,133.3077,54716.0
2019-07-19 09:40:00,140.52,140.64,139.44,139.65,13580.0,133.2508,133.3646,132.2267,132.4258,13580.0
2019-07-19 09:50:00,139.73,139.95,139.41,139.75,18230.0,132.5017,132.7103,132.1982,132.5207,18230.0
2019-07-19 10:00:00,139.88,140.1,139.75,139.87,11928.0,132.6439,132.8526,132.5207,132.6345,11928.0
2019-07-19 10:10:00,139.83,140.09,139.74,140.03,7968.0,132.5965,132.8431,132.5112,132.7862,7968.0
2019-07-19 10:20:00,140.07,140.21,139.84,140.13,10886.0,132.8241,132.9569,132.606,132.881,10886.0
2019-07-19 10:30:00,140.12,140.38,140.12,140.17,13167.0,132.8715,133.1181,132.8715,132.9189,13167.0
2019-07-19 10:40:00,140.17,140.17,139.84,140.07,6016.0,132.9189,132.9189,132.606,132.8241,6016.0
2019-07-19 10:50:00,140.07,140.17,139.98,140.08,12534.0,132.8241,132.9189,132.7388,132.8336,12534.0
2019-07-19 11:00:00,139.94,140.15,139.72,140.15,9191.0,132.7008,132.9,132.4922,132.9,9191.0
2019-07-19 11:10:00,140.09,140.32,139.92,139.92,12757.0,132.8431,133.0612,132.6819,132.6819,12757.0
2019-07-19 11:20:00,139.93,140.04,139.76,139.83,18208.0,132.6913,132.7957,132.5301,132.5965,18208.0
2019-07-19 11:30:00,139.92,139.97,139.69,139.71,19930.0,132.6819,132.7293,132.4638,132.4827,19930.0
2019-07-19 11:40:00,139.62,139.86,139.48,139.86,7825.0,132.3974,132.625,132.2646,132.625,7825.0
2019-07-19 11:50:00,139.87,139.93,139.8,139.89,6670.0,132.6345,132.6913,132.5681,132.6534,6670.0
2019-07-19 12:00:00,139.9,140.23,139.76,140.19,10438.0,132.6629,132.9758,132.5301,132.9379,10438.0
2019-07-19 12:10:00,140.19,140.48,140.15,140.48,10754.0,132.9379,133.2129,132.9,133.2129,10754.0
2019-07-19 12:20:00,140.47,140.78,140.42,140.74,11473.0,133.2034,133.4974,133.156,133.4594,11473.0
2019-07-19 12:30:00,140.74,140.93,140.72,140.89,14781.0,133.4594,133.6396,133.4405,133.6017,14781.0
2019-07-19 12:40:00,140.89,140.89,140.65,140.78,9159.0,133.6017,133.6017,133.3741,133.4974,9159.0
2019-07-19 12:50:00,140.77,140.87,140.72,140.78,7524.0,133.4879,133.5827,133.4405,133.4974,7524.0
2019-07-19 13:00:00,140.79,140.8,140.58,140.58,8232.0,133.5069,133.5163,133.3077,133.3077,8232.0
2019-07-19 13:10:00,140.56,140.78,140.56,140.78,6084.0,133.2888,133.4974,133.2888,133.4974,6084.0
2019-07-19 13:20:00,140.76,140.85,140.69,140.69,5506.0,133.4784,133.5638,133.412,133.412,5506.0
2019-07-19 13:30:00,140.67,140.7,140.52,140.52,6008.0,133.3931,133.4215,133.2508,133.2508,6008.0
2019-07-19 13:40:00,140.49,140.52,140.47,140.48,6766.0,133.2224,133.2508,133.2034,133.2129,6766.0
2019-07-19 13:50:00,140.45,140.64,140.4,140.54,6521.0,133.1844,133.3646,133.137,133.2698,6521.0
2019-07-19 14:00:00,140.65,141.0,140.6,140.6,9859.0,133.3741,133.706,133.3267,133.3267,9859.0
2019-07-19 14:10:00,140.54,140.89,140.44,140.79,17211.0,133.2698,133.6017,133.175,133.5069,17211.0
2019-07-19 14:20:00,140.8,140.85,140.59,140.66,10125.0,133.5163,133.5638,133.3172,133.3836,10125.0
2019-07-19 14:30:00,140.69,140.84,140.67,140.7,13500.0,133.412,133.5543,133.3931,133.4215,13500.0
2019-07-19 14:40:00,140.75,141.02,140.75,141.01,16994.0,133.4689,133.725,133.4689,133.7155,16994.0
2019-07-19 14:50:00,140.99,141.0,140.87,140.97,9120.0,133.6965,133.706,133.5827,133.6775,9120.0
2019-07-19 15:00:00,140.94,140.94,140.53,140.74,9436.0,133.6491,133.6491,133.2603,133.4594,9436.0
2019-07-19 15:10:00,140.7,140.71,140.44,140.47,12132.0,133.4215,133.431,133.175,133.2034,12132.0
2019-07-19 15:20:00,140.44,140.58,140.31,140.41,13608.0,133.175,133.3077,133.0517,133.1465,13608.0
2019-07-19 15:30:00,140.42,140.48,140.15,140.31,22980.0,133.156,133.2129,132.9,133.0517,22980.0
2019-07-19 15:40:00,140.3,140.61,139.66,139.69,46212.0,133.0422,133.3362,132.4353,132.4638,46212.0
2019-07-19 15:50:00,139.72,139.86,139.41,139.48,126787.0,132.4922,132.625,132.1982,132.2646,126787.0
2019-07-22 09:30:00,140.17,141.0,140.17,140.65,33234.0,132.9189,133.706,132.9189,133.3741,33234.0
2019-07-22 09:40:00,140.57,140.8,140.33,140.71,15713.0,133.2982,133.5163,133.0707,133.431,15713.0
2019-07-22 09:50:00,140.58,140.58,139.7,140.48,23639.0,133.3077,133.3077,132.4732,133.2129,23639.0
2019-07-22 10:00:00,140.5,141.4,140.42,140.86,27892.0,133.2319,134.0853,133.156,133.5732,27892.0
2019-07-22 10:10:00,140.9,141.09,140.58,140.91,9696.0,133.6112,133.7913,133.3077,133.6207,9696.0
2019-07-22 10:20:00,140.95,141.03,140.49,140.78,13558.0,133.6586,133.7344,133.2224,133.4974,13558.0
2019-07-22 10:30:00,140.72,141.2,140.71,141.19,5538.0,133.4405,133.8957,133.431,133.8862,5538.0
2019-07-22 10:40:00,141.23,141.23,140.32,140.5,10315.0,133.9241,133.9241,133.0612,133.2319,10315.0
2019-07-22 10:50:00,140.5,140.83,140.42,140.72,6393.0,133.2319,133.5448,133.156,133.4405,6393.0
2019-07-22 11:00:00,140.7,140.72,140.44,140.64,8020.0,133.4215,133.4405,133.175,133.3646,8020.0
2019-07-22 11:10:00,140.6,140.63,140.35,140.54,9511.0,133.3267,133.3551,133.0896,133.2698,9511.0
2019-07-22 11:20:00,140.53,140.63,140.31,140.61,7371.0,133.2603,133.3551,133.0517,133.3362,7371.0
2019-07-22 11:30:00,140.66,140.98,140.49,140.98,7653.0,133.3836,133.687,133.2224,133.687,7653.0
2019-07-22 11:40:00,141.0,141.04,140.84,140.97,6938.0,133.706,133.7439,133.5543,133.6775,6938.0
2019-07-22 11:50:00,140.96,141.16,140.89,141.0,6006.0,133.6681,133.8577,133.6017,133.706,6006.0
2019-07-22 12:00:00,140.99,141.01,140.77,140.82,8947.0,133.6965,133.7155,133.4879,133.5353,8947.0
2019-07-22 12:10:00,140.86,140.89,140.68,140.68,7929.0,133.5732,133.6017,133.4026,133.4026,7929.0
2019-07-22 12:20:00,140.71,141.01,140.71,140.9,7030.0,133.431,133.7155,133.431,133.6112,7030.0
2019-07-22 12:30:00,140.91,140.91,140.78,140.82,6475.0,133.6207,133.6207,133.4974,133.5353,6475.0
2019-07-22 12:40:00,140.79,141.07,140.79,140.95,6152.0,133.5069,133.7724,133.5069,133.6586,6152.0
2019-07-22 12:50:00,140.98,141.02,140.8,140.99,5538.0,133.687,133.725,133.5163,133.6965,5538.0
2019-07-22 13:00:00,140.96,140.99,140.77,140.79,6702.0,133.6681,133.6965,133.4879,133.5069,6702.0
2019-07-22 13:10:00,140.84,140.91,140.78,140.78,9122.0,133.5543,133.6207,133.4974,133.4974,9122.0
2019-07-22 13:20:00,140.8,140.8,140.47,140.52,5933.0,133.5163,133.5163,133.2034,133.2508,5933.0
2019-07-22 13:30:00,140.56,140.66,140.52,140.65,4220.0,133.2888,133.3836,133.2508,133.3741,4220.0
2019-07-22 13:40:00,140.66,140.86,140.64,140.75,8418.0,133.3836,133.5732,133.3646,133.4689,8418.0
2019-07-22 13:50:00,140.79,140.98,140.72,140.97,6761.0,133.5069,133.687,133.4405,133.6775,6761.0
2019-07-22 14:00:00,140.96,141.07,140.87,140.91,31781.0,133.6681,133.7724,133.5827,133.6207,31781.0
2019-07-22 14:10:00,140.92,141.14,140.85,141.1,6942.0,133.6301,133.8388,133.5638,133.8008,6942.0
2019-07-22 14:20:00,141.1,141.11,140.59,140.6,12598.0,133.8008,133.8103,133.3172,133.3267,12598.0
2019-07-22 14:30:00,140.6,140.7,140.41,140.42,7089.0,133.3267,133.4215,133.1465,133.156,7089.0
2019-07-22 14:40:00,140.38,140.61,140.38,140.54,5963.0,133.1181,133.3362,133.1181,133.2698,5963.0
2019-07-22 14:50:00,140.56,140.65,140.49,140.65,8104.0,133.2888,133.3741,133.2224,133.3741,8104.0
2019-07-22 15:00:00,140.65,140.79,140.55,140.66,17709.0,133.3741,133.5069,133.2793,133.3836,17709.0
2019-07-22 15:10:00,140.67,140.68,140.4,140.46,8750.0,133.3931,133.4026,133.137,133.1939,8750.0
2019-07-22 15:20:00,140.46,140.61,140.43,140.61,12473.0,133.1939,133.3362,133.1655,133.3362,12473.0
2019-07-22 15:30:00,140.65,140.65,140.25,140.36,32786.0,133.3741,133.3741,132.9948,133.0991,32786.0
2019-07-22 15:40:00,140.35,140.72,140.33,140.71,22487.0,133.0896,133.4405,133.0707,133.431,22487.0
2019-07-22 15:50:00,140.73,140.73,140.41,140.62,61498.0,133.45,133.45,133.1465,133.3457,61498.0
2019-07-23 09:30:00,140.76,141.0,139.09,139.11,23263.0,133.4784,133.706,131.8948,131.9138,23263.0
2019-07-23 09:40:00,139.15,139.2,138.68,139.19,27201.0,131.9517,131.9991,131.506,131.9896,27201.0
2019-07-23 09:50:00,139.2,140.08,139.0,140.08,17391.0,131.9991,132.8336,131.8095,132.8336,17391.0
2019-07-23 10:00:00,140.09,140.23,139.89,140.23,15600.0,132.8431,132.9758,132.6534,132.9758,15600.0
2019-07-23 10:10:00,140.24,140.31,140.03,140.28,14875.0,132.9853,133.0517,132.7862,133.0232,14875.0
2019-07-23 10:20:00,140.26,140.59,140.19,140.39,17015.0,133.0043,133.3172,132.9379,133.1276,17015.0
2019-07-23 10:30:00,140.39,140.59,140.3,140.53,13960.0,133.1276,133.3172,133.0422,133.2603,13960.0
2019-07-23 10:40:00,140.53,140.53,140.2,140.25,13158.0,133.2603,133.2603,132.9474,132.9948,13158.0
2019-07-23 10:50:00,140.25,140.65,140.2,140.65,7702.0,132.9948,133.3741,132.9474,133.3741,7702.0
2019-07-23 11:00:00,140.61,140.76,140.4,140.64,10364.0,133.3362,133.4784,133.137,133.3646,10364.0
2019-07-23 11:10:00,140.63,140.75,140.59,140.73,9127.0,133.3551,133.4689,133.3172,133.45,9127.0
2019-07-23 11:20:00,140.74,140.86,140.62,140.86,19257.0,133.4594,133.5732,133.3457,133.5732,19257.0
2019-07-23 11:30:00,140.86,140.86,140.64,140.77,15942.0,133.5732,133.5732,133.3646,133.4879,15942.0
2019-07-23 11:40:00,140.77,140.9,140.57,140.57,11780.0,133.4879,133.6112,133.2982,133.2982,11780.0
2019-07-23 11:50:00,140.54,140.6,140.29,140.35,13954.0,133.2698,133.3267,133.0327,133.0896,13954.0
2019-07-23 12:00:00,140.34,140.48,140.31,140.46,9617.0,133.0801,133.2129,133.0517,133.1939,9617.0
2019-07-23 12:10:00,140.49,140.67,140.49,140.55,13369.0,133.2224,133.3931,133.2224,133.2793,13369.0
2019-07-23 12:20:00,140.55,140.63,140.35,140.36,9700.0,133.2793,133.3551,133.0896,133.0991,9700.0
2019-07-23 12:30:00,140.32,140.37,140.25,140.37,13295.0,133.0612,133.1086,132.9948,133.1086,13295.0
2019-07-23 12:40:00,140.35,140.54,140.31,140.54,9026.0,133.0896,133.2698,133.0517,133.2698,9026.0
2019-07-23 12:50:00,140.55,140.82,140.55,140.71,13297.0,133.2793,133.5353,133.2793,133.431,13297.0
2019-07-23 13:00:00,140.67,140.69,140.51,140.54,3885.0,133.3931,133.412,133.2413,133.2698,3885.0
2019-07-23 13:10:00,140.52,140.55,140.47,140.48,8945.0,133.2508,133.2793,133.2034,133.2129,8945.0
2019-07-23 13:20:00,140.49,140.53,140.4,140.53,8438.0,133.2224,133.2603,133.137,133.2603,8438.0
2019-07-23 13:30:00,140.53,140.59,140.27,140.31,8386.0,133.2603,133.3172,133.0138,133.0517,8386.0
2019-07-23 13:40:00,140.32,140.88,140.25,140.69,9153.0,133.0612,133.5922,132.9948,133.412,9153.0
2019-07-23 13:50:00,140.69,140.95,140.61,140.81,8281.0,133.412,133.6586,133.3362,133.5258,8281.0
2019-07-23 14:00:00,140.79,140.83,140.66,140.76,10874.0,133.5069,133.5448,133.3836,133.4784,10874.0
2019-07-23 14:10:00,140.75,140.82,140.68,140.73,6775.0,133.4689,133.5353,133.4026,133.45,6775.0
2019-07-23 14:20:00,140.71,140.77,140.64,140.72,7253.0,133.431,133.4879,133.3646,133.4405,7253.0
2019-07-23 14:30:00,140.66,140.67,140.32,140.35,11446.0,133.3836,133.3931,133.0612,133.0896,11446.0
2019-07-23 14:40:00,140.37,140.73,140.36,140.73,10650.0,133.1086,133.45,133.0991,133.45,10650.0
2019-07-23 14:50:00,140.71,140.71,140.52,140.6,14402.0,133.431,133.431,133.2508,133.3267,14402.0
2019-07-23 15:00:00,140.57,140.64,140.47,140.47,15194.0,133.2982,133.3646,133.2034,133.2034,15194.0
2019-07-23 15:10:00,140.5,140.56,140.43,140.54,14498.0,133.2319,133.2888,133.1655,133.2698,14498.0
2019-07-23 15:20:00,140.55,140.55,140.3,140.54,24333.0,133.2793,133.2793,133.0422,133.2698,24333.0
2019-07-23 15:30:00,140.52,140.54,140.44,140.46,22395.0,133.2508,133.2698,133.175,133.1939,22395.0
2019-07-23 15:40:00,140.48,140.55,140.3,140.34,22738.0,133.2129,133.2793,133.0422,133.0801,22738.0
2019-07-23 15:50:00,140.32,140.79,140.32,140.68,72883.0,133.0612,133.5069,133.0612,133.4026,72883.0
2019-07-24 09:30:00,140.23,140.49,139.26,139.9,41636.0,132.9758,133.2224,132.056,132.6629,41636.0
2019-07-24 09:40:00,140.03,140.24,138.84,139.47,22224.0,132.7862,132.9853,131.6577,132.2551,22224.0
2019-07-24 09:50:00,139.42,141.21,139.27,141.1,14989.0,132.2077,133.9051,132.0655,133.8008,14989.0
2019-07-24 10:00:00,141.19,141.75,140.98,141.72,18974.0,133.8862,134.4172,133.687,134.3888,18974.0
2019-07-24 10:10:00,141.78,142.03,141.66,141.79,30197.0,134.4456,134.6827,134.3319,134.4551,30197.0
2019-07-24 10:20:00,141.81,142.19,141.72,142.02,18819.0,134.4741,134.8344,134.3888,134.6732,18819.0
2019-07-24 10:30:00,142.01,142.47,142.0,142.33,26566.0,134.6637,135.1,134.6543,134.9672,26566.0
2019-07-24 10:40:00,142.36,142.43,141.91,141.95,23030.0,134.9956,135.062,134.5689,134.6069,23030.0
2019-07-24 10:50:00,141.77,142.0,141.66,141.9,13250.0,134.4362,134.6543,134.3319,134.5594,13250.0
2019-07-24 11:00:00,141.88,142.4,141.86,142.34,21193.0,134.5405,135.0336,134.5215,134.9767,21193.0
2019-07-24 11:10:00,142.32,142.34,142.02,142.22,18842.0,134.9577,134.9767,134.6732,134.8629,18842.0
2019-07-24 11:20:00,142.24,142.24,141.81,142.03,11120.0,134.8819,134.8819,134.4741,134.6827,11120.0
2019-07-24 11:30:00,141.98,142.23,141.92,142.21,11594.0,134.6353,134.8724,134.5784,134.8534,11594.0
2019-07-24 11:40:00,142.22,142.67,141.96,142.32,39596.0,134.8629,135.2896,134.6163,134.9577,39596.0
2019-07-24 11:50:00,142.33,142.6,142.32,142.34,7842.0,134.9672,135.2232,134.9577,134.9767,7842.0
2019-07-24 12:00:00,142.41,142.41,142.09,142.14,4744.0,135.0431,135.0431,134.7396,134.787,4744.0
2019-07-24 12:10:00,142.16,142.23,141.97,142.04,6519.0,134.806,134.8724,134.6258,134.6922,6519.0
2019-07-24 12:20:00,141.99,142.28,141.99,142.22,6176.0,134.6448,134.9198,134.6448,134.8629,6176.0
2019-07-24 12:30:00,142.25,142.43,142.23,142.26,11242.0,134.8913,135.062,134.8724,134.9008,11242.0
2019-07-24 12:40:00,142.27,142.48,142.22,142.4,9136.0,134.9103,135.1094,134.8629,135.0336,9136.0
2019-07-24 12:50:00,142.41,142.45,142.27,142.42,7235.0,135.0431,135.081,134.9103,135.0525,7235.0
2019-07-24 13:00:00,142.43,142.57,142.28,142.57,10762.0,135.062,135.1948,134.9198,135.1948,10762.0
2019-07-24 13:10:00,142.54,142.57,142.33,142.46,8326.0,135.1663,135.1948,134.9672,135.0905,8326.0
2019-07-24 13:20:00,142.46,142.61,142.46,142.51,6469.0,135.0905,135.2327,135.0905,135.1379,6469.0
2019-07-24 13:30:00,142.5,142.76,142.5,142.73,11781.0,135.1284,135.375,135.1284,135.3465,11781.0
2019-07-24 13:40:00,142.75,142.89,142.69,142.78,10916.0,135.3655,135.4982,135.3086,135.3939,10916.0
2019-07-24 13:50:00,142.8,142.98,142.78,142.79,9480.0,135.4129,135.5836,135.3939,135.4034,9480.0
2019-07-24 14:00:00,142.81,143.18,142.81,142.99,12121.0,135.4224,135.7732,135.4224,135.5931,12121.0
2019-07-24 14:10:00,142.96,143.12,142.81,143.09,7110.0,135.5646,135.7163,135.4224,135.6879,7110.0
2019-07-24 14:20:00,143.11,143.17,142.93,143.12,9679.0,135.7068,135.7637,135.5362,135.7163,9679.0
2019-07-24 14:30:00,143.12,143.22,143.02,143.21,12497.0,135.7163,135.8112,135.6215,135.8017,12497.0
2019-07-24 14:40:00,143.21,143.22,142.93,142.98,21331.0,135.8017,135.8112,135.5362,135.5836,21331.0
2019-07-24 14:50:00,142.97,142.97,142.73,142.84,9602.0,135.5741,135.5741,135.3465,135.4508,9602.0
2019-07-24 15:00:00,142.86,142.9,142.69,142.83,13996.0,135.4698,135.5077,135.3086,135.4413,13996.0
2019-07-24 15:10:00,142.84,143.17,142.8,143.15,23725.0,135.4508,135.7637,135.4129,135.7448,23725.0
2019-07-24 15:20:00,143.09,143.54,143.06,143.53,37284.0,135.6879,136.1146,135.6594,136.1051,37284.0
2019-07-24 15:30:00,143.49,143.49,143.15,143.3,50401.0,136.0672,136.0672,135.7448,135.887,50401.0
2019-07-24 15:40:00,143.3,143.37,143.01,143.1,45844.0,135.887,135.9534,135.612,135.6974,45844.0
2019-07-24 15:50:00,143.09,143.38,143.04,143.29,89289.0,135.6879,135.9629,135.6405,135.8775,89289.0
2019-07-25 09:30:00,143.45,143.48,141.52,141.93,29698.0,136.0293,136.0577,134.1991,134.5879,29698.0
2019-07-25 09:40:00,142.02,143.12,142.02,142.82,26840.0,134.6732,135.7163,134.6732,135.4318,26840.0
2019-07-25 09:50:00,142.84,142.84,142.29,142.66,10254.0,135.4508,135.4508,134.9293,135.2801,10254.0
2019-07-25 10:00:00,142.66,143.21,142.4,143.15,7280.0,135.2801,135.8017,135.0336,135.7448,7280.0
2019-07-25 10:10:00,143.17,143.21,142.89,142.96,8241.0,135.7637,135.8017,135.4982,135.5646,8241.0
2019-07-25 10:20:00,142.96,143.01,142.72,142.87,12023.0,135.5646,135.612,135.337,135.4793,12023.0
2019-07-25 10:30:00,142.82,142.9,142.73,142.8,9378.0,135.4318,135.5077,135.3465,135.4129,9378.0
2019-07-25 10:40:00,142.67,142.67,142.19,142.19,6124.0,135.2896,135.2896,134.8344,134.8344,6124.0
2019-07-25 10:50:00,142.21,142.48,142.1,142.31,10017.0,134.8534,135.1094,134.7491,134.9482,10017.0
2019-07-25 11:00:00,142.3,142.56,142.2,142.45,7139.0,134.9387,135.1853,134.8439,135.081,7139.0
2019-07-25 11:10:00,142.46,142.49,142.0,142.0,11355.0,135.0905,135.1189,134.6543,134.6543,11355.0
2019-07-25 11:20:00,141.91,142.06,141.74,141.97,7999.0,134.5689,134.7112,134.4077,134.6258,7999.0
2019-07-25 11:30:00,141.92,141.96,141.74,141.74,4451.0,134.5784,134.6163,134.4077,134.4077,4451.0
2019-07-25 11:40:00,141.78,141.91,141.63,141.91,7580.0,134.4456,134.5689,134.3034,134.5689,7580.0
2019-07-25 11:50:00,141.91,142.14,141.7,142.11,9854.0,134.5689,134.787,134.3698,134.7586,9854.0
2019-07-25 12:00:00,142.12,142.12,141.62,141.73,5787.0,134.7681,134.7681,134.2939,134.3982,5787.0
2019-07-25 12:10:00,141.75,142.1,141.75,142.08,14116.0,134.4172,134.7491,134.4172,134.7301,14116.0
2019-07-25 12:20:00,142.05,142.08,141.87,141.94,5700.0,134.7017,134.7301,134.531,134.5974,5700.0
2019-07-25 12:30:00,141.94,142.03,141.57,141.59,7480.0,134.5974,134.6827,134.2465,134.2655,7480.0
2019-07-25 12:40:00,141.58,141.65,141.36,141.59,14068.0,134.256,134.3224,134.0474,134.2655,14068.0
2019-07-25 12:50:00,141.61,141.79,141.54,141.79,4472.0,134.2844,134.4551,134.2181,134.4551,4472.0
2019-07-25 13:00:00,141.85,141.85,141.48,141.73,4096.0,134.512,134.512,134.1612,134.3982,4096.0
2019-07-25 13:10:00,141.8,141.9,141.72,141.9,6400.0,134.4646,134.5594,134.3888,134.5594,6400.0
2019-07-25 13:20:00,141.79,141.79,141.63,141.66,3592.0,134.4551,134.4551,134.3034,134.3319,3592.0
2019-07-25 13:30:00,141.72,141.86,141.66,141.83,7916.0,134.3888,134.5215,134.3319,134.4931,7916.0
2019-07-25 13:40:00,141.85,142.2,141.85,142.2,6828.0,134.512,134.8439,134.512,134.8439,6828.0
2019-07-25 13:50:00,142.14,142.34,142.03,142.09,12959.0,134.787,134.9767,134.6827,134.7396,12959.0
2019-07-25 14:00:00,142.07,142.08,141.9,142.02,9861.0,134.7206,134.7301,134.5594,134.6732,9861.0
2019-07-25 14:10:00,142.11,142.16,141.97,142.01,3656.0,134.7586,134.806,134.6258,134.6637,3656.0
2019-07-25 14:20:00,142.04,142.17,141.93,142.14,4530.0,134.6922,134.8155,134.5879,134.787,4530.0
2019-07-25 14:30:00,142.1,142.15,141.84,141.84,4245.0,134.7491,134.7965,134.5025,134.5025,4245.0
2019-07-25 14:40:00,141.83,142.06,141.79,141.88,6702.0,134.4931,134.7112,134.4551,134.5405,6702.0
2019-07-25 14:50:00,141.87,141.98,141.76,141.96,4386.0,134.531,134.6353,134.4267,134.6163,4386.0
2019-07-25 15:00:00,141.92,142.08,141.77,141.86,13035.0,134.5784,134.7301,134.4362,134.5215,13035.0
2019-07-25 15:10:00,141.89,141.93,141.71,141.86,9190.0,134.55,134.5879,134.3793,134.5215,9190.0
2019-07-25 15:20:00,141.83,141.94,141.72,141.89,13685.0,134.4931,134.5974,134.3888,134.55,13685.0
2019-07-25 15:30:00,141.87,142.08,141.84,141.96,19748.0,134.531,134.7301,134.5025,134.6163,19748.0
2019-07-25 15:40:00,141.91,142.01,141.74,141.88,22474.0,134.5689,134.6637,134.4077,134.5405,22474.0
2019-07-25 15:50:00,141.86,141.94,141.52,141.93,63791.0,134.5215,134.5974,134.1991,134.5879,63791.0
2019-07-26 09:30:00,144.51,146.05,144.03,145.27,121628.0,137.0344,138.4948,136.5793,137.7551,121628.0
2019-07-26 09:40:00,145.38,145.51,144.0,144.54,68808.0,137.8594,137.9827,136.5508,137.0629,68808.0
2019-07-26 09:50:00,144.52,144.68,144.07,144.3,25723.0,137.0439,137.1956,136.6172,136.8353,25723.0
2019-07-26 10:00:00,144.24,144.56,143.88,144.33,19003.0,136.7784,137.0818,136.437,136.8637,19003.0
2019-07-26 10:10:00,144.4,144.72,144.26,144.5,30241.0,136.9301,137.2336,136.7974,137.0249,30241.0
2019-07-26 10:20:00,144.5,144.6,144.27,144.32,27364.0,137.0249,137.1198,136.8068,136.8543,27364.0
2019-07-26 10:30:00,144.32,144.55,144.24,144.45,14436.0,136.8543,137.0724,136.7784,136.9775,14436.0
2019-07-26 10:40:00,144.4,144.56,144.26,144.5,27435.0,136.9301,137.0818,136.7974,137.0249,27435.0
2019-07-26 10:50:00,144.52,144.56,144.14,144.33,15812.0,137.0439,137.0818,136.6836,136.8637,15812.0
2019-07-26 11:00:00,144.33,144.55,144.21,144.21,21650.0,136.8637,137.0724,136.7499,136.7499,21650.0
2019-07-26 11:10:00,144.21,144.27,143.74,144.17,26681.0,136.7499,136.8068,136.3043,136.712,26681.0
2019-07-26 11:20:00,144.2,144.6,144.1,144.1,34512.0,136.7405,137.1198,136.6456,136.6456,34512.0
2019-07-26 11:30:00,144.06,144.18,143.94,144.06,23960.0,136.6077,136.7215,136.4939,136.6077,23960.0
2019-07-26 11:40:00,144.07,144.35,143.98,144.23,13508.0,136.6172,136.8827,136.5318,136.7689,13508.0
2019-07-26 11:50:00,144.23,144.43,144.12,144.26,19949.0,136.7689,136.9586,136.6646,136.7974,19949.0
2019-07-26 12:00:00,144.31,144.49,144.2,144.49,15395.0,136.8448,137.0155,136.7405,137.0155,15395.0
2019-07-26 12:10:00,144.51,144.76,144.49,144.64,16304.0,137.0344,137.2715,137.0155,137.1577,16304.0
2019-07-26 12:20:00,144.63,144.7,144.47,144.47,19374.0,137.1482,137.2146,136.9965,136.9965,19374.0
2019-07-26 12:30:00,144.47,144.62,144.09,144.59,38733.0,136.9965,137.1387,136.6361,137.1103,38733.0
2019-07-26 12:40:00,144.61,144.63,144.45,144.5,16604.0,137.1292,137.1482,136.9775,137.0249,16604.0
2019-07-26 12:50:00,144.5,144.5,144.17,144.43,24624.0,137.0249,137.0249,136.712,136.9586,24624.0
2019-07-26 13:00:00,144.47,144.8,144.47,144.68,24868.0,136.9965,137.3094,136.9965,137.1956,24868.0
2019-07-26 13:10:00,144.64,144.72,144.58,144.69,20905.0,137.1577,137.2336,137.1008,137.2051,20905.0
2019-07-26 13:20:00,144.69,144.89,144.67,144.72,24236.0,137.2051,137.3948,137.1861,137.2336,24236.0
2019-07-26 13:30:00,144.74,144.89,144.66,144.77,25167.0,137.2525,137.3948,137.1767,137.281,25167.0
2019-07-26 13:40:00,144.78,144.78,144.37,144.37,13542.0,137.2905,137.2905,136.9017,136.9017,13542.0
2019-07-26 13:50:00,144.34,144.5,144.24,144.41,28177.0,136.8732,137.0249,136.7784,136.9396,28177.0
2019-07-26 14:00:00,144.43,144.48,144.18,144.25,20413.0,136.9586,137.006,136.7215,136.7879,20413.0
2019-07-26 14:10:00,144.25,144.39,144.22,144.24,16836.0,136.7879,136.9206,136.7594,136.7784,16836.0
2019-07-26 14:20:00,144.27,144.76,144.15,144.51,78787.0,136.8068,137.2715,136.693,137.0344,78787.0
2019-07-26 14:30:00,144.5,144.6,144.32,144.46,60788.0,137.0249,137.1198,136.8543,136.987,60788.0
2019-07-26 14:40:00,144.46,144.71,144.36,144.55,34266.0,136.987,137.2241,136.8922,137.0724,34266.0
2019-07-26 14:50:00,144.53,144.56,144.32,144.51,27820.0,137.0534,137.0818,136.8543,137.0344,27820.0
2019-07-26 15:00:00,144.55,145.01,144.55,144.93,30549.0,137.0724,137.5086,137.0724,137.4327,30549.0
2019-07-26 15:10:00,144.86,144.88,144.5,144.68,42636.0,137.3663,137.3853,137.0249,137.1956,42636.0
2019-07-26 15:20:00,144.68,144.95,144.66,144.78,45324.0,137.1956,137.4517,137.1767,137.2905,45324.0
2019-07-26 15:30:00,144.78,144.97,144.52,144.68,51289.0,137.2905,137.4706,137.0439,137.1956,51289.0
2019-07-26 15:40:00,144.69,144.92,144.69,144.89,93799.0,137.2051,137.4232,137.2051,137.3948,93799.0
2019-07-26 15:50:00,144.89,145.09,144.78,145.06,199921.0,137.3948,137.5844,137.2905,137.556,199921.0
2019-07-29 09:30:00,145.0,145.15,144.06,145.02,112789.0,137.4991,137.6413,136.6077,137.518,112789.0
2019-07-29 09:40:00,145.01,145.65,144.58,145.34,55889.0,137.5086,138.1154,137.1008,137.8215,55889.0
2019-07-29 09:50:00,145.26,146.15,145.2,145.54,49345.0,137.7456,138.5896,137.6887,138.0111,49345.0
2019-07-29 10:00:00,145.47,146.08,145.45,145.95,59329.0,137.9448,138.5232,137.9258,138.3999,59329.0
2019-07-29 10:10:00,145.92,145.95,144.45,145.58,78550.0,138.3715,138.3999,136.9775,138.0491,78550.0
2019-07-29 10:20:00,145.64,146.05,145.5,145.96,35572.0,138.106,138.4948,137.9732,138.4094,35572.0
2019-07-29 10:30:00,145.95,146.27,145.51,145.78,48681.0,138.3999,138.7034,137.9827,138.2387,48681.0
2019-07-29 10:40:00,145.82,146.2,145.76,145.84,28535.0,138.2767,138.637,138.2198,138.2956,28535.0
2019-07-29 10:50:00,145.89,146.59,145.79,146.58,53790.0,138.343,139.0068,138.2482,138.9973,53790.0
2019-07-29 11:00:00,146.53,146.96,146.28,146.42,55216.0,138.9499,139.3577,138.7129,138.8456,55216.0
2019-07-29 11:10:00,146.41,146.46,146.11,146.11,38368.0,138.8361,138.8835,138.5517,138.5517,38368.0
2019-07-29 11:20:00,146.11,146.33,145.98,146.04,34871.0,138.5517,138.7603,138.4284,138.4853,34871.0
2019-07-29 11:30:00,146.05,146.5,145.94,146.5,38480.0,138.4948,138.9215,138.3904,138.9215,38480.0
2019-07-29 11:40:00,146.5,146.51,146.04,146.04,16372.0,138.9215,138.931,138.4853,138.4853,16372.0
2019-07-29 11:50:00,146.0,146.21,145.92,146.08,23379.0,138.4473,138.6465,138.3715,138.5232,23379.0
2019-07-29 12:00:00,146.1,146.25,145.68,145.74,10460.0,138.5422,138.6844,138.1439,138.2008,10460.0
2019-07-29 12:10:00,145.75,145.81,145.52,145.73,13090.0,138.2103,138.2672,137.9922,138.1913,13090.0
2019-07-29 12:20:00,145.75,145.91,145.65,145.81,8792.0,138.2103,138.362,138.1154,138.2672,8792.0
2019-07-29 12:30:00,145.82,146.01,145.74,145.95,12008.0,138.2767,138.4568,138.2008,138.3999,12008.0
2019-07-29 12:40:00,145.93,146.0,145.8,145.96,17336.0,138.381,138.4473,138.2577,138.4094,17336.0
2019-07-29 12:50:00,145.92,146.12,145.85,146.11,8339.0,138.3715,138.5611,138.3051,138.5517,8339.0
2019-07-29 13:00:00,146.24,146.28,146.06,146.17,23108.0,138.6749,138.7129,138.5042,138.6086,23108.0
2019-07-29 13:10:00,146.19,146.47,146.18,146.25,20495.0,138.6275,138.893,138.618,138.6844,20495.0
2019-07-29 13:20:00,146.25,146.4,146.14,146.22,31909.0,138.6844,138.8267,138.5801,138.656,31909.0
2019-07-29 13:30:00,146.25,146.69,146.25,146.64,20655.0,138.6844,139.1017,138.6844,139.0542,20655.0
2019-07-29 13:40:00,146.63,146.66,146.27,146.34,18429.0,139.0448,139.0732,138.7034,138.7698,18429.0
2019-07-29 13:50:00,146.33,146.58,146.28,146.45,38160.0,138.7603,138.9973,138.7129,138.8741,38160.0
2019-07-29 14:00:00,146.45,146.75,146.29,146.56,27915.0,138.8741,139.1585,138.7223,138.9784,27915.0
2019-07-29 14:10:00,146.6,146.72,146.33,146.49,37120.0,139.0163,139.1301,138.7603,138.912,37120.0
2019-07-29 14:20:00,146.51,146.74,146.41,146.73,36699.0,138.931,139.1491,138.8361,139.1396,36699.0
2019-07-29 14:30:00,146.73,146.78,146.28,146.33,31471.0,139.1396,139.187,138.7129,138.7603,31471.0
2019-07-29 14:40:00,146.33,146.43,146.26,146.42,54109.0,138.7603,138.8551,138.6939,138.8456,54109.0
2019-07-29 14:50:00,146.42,146.57,146.2,146.57,30315.0,138.8456,138.9879,138.637,138.9879,30315.0
2019-07-29 15:00:00,146.58,146.68,146.29,146.38,34747.0,138.9973,139.0922,138.7223,138.8077,34747.0
2019-07-29 15:10:00,146.35,146.41,146.22,146.41,28734.0,138.7792,138.8361,138.656,138.8361,28734.0
2019-07-29 15:20:00,146.44,146.57,146.21,146.29,60875.0,138.8646,138.9879,138.6465,138.7223,60875.0
2019-07-29 15:30:00,146.28,146.46,146.22,146.26,62516.0,138.7129,138.8835,138.656,138.6939,62516.0
2019-07-29 15:40:00,146.25,146.6,146.25,146.37,184832.0,138.6844,139.0163,138.6844,138.7982,184832.0
2019-07-29 15:50:00,146.38,146.56,146.11,146.16,180454.0,138.8077,138.9784,138.5517,138.5991,180454.0
2019-07-30 09:30:00,131.0,132.62,128.32,131.24,448369.0,124.2233,125.7595,121.6819,124.4509,448369.0
2019-07-30 09:40:00,131.24,131.63,129.0,130.87,254630.0,124.4509,124.8207,122.3268,124.1,254630.0
2019-07-30 09:50:00,130.81,133.86,130.75,132.19,301583.0,124.0431,126.9354,123.9862,125.3517,301583.0
2019-07-30 10:00:00,132.13,134.0,131.69,132.75,339076.0,125.2948,127.0681,124.8776,125.8828,339076.0
2019-07-30 10:10:00,132.75,134.95,132.7,134.95,304623.0,125.8828,127.969,125.8354,127.969,304623.0
2019-07-30 10:20:00,134.95,136.95,134.45,134.76,461769.0,127.969,129.8655,127.4948,127.7888,461769.0
2019-07-30 10:30:00,134.74,135.32,132.12,132.31,231912.0,127.7698,128.3198,125.2854,125.4655,231912.0
2019-07-30 10:40:00,132.32,132.67,131.5,131.94,149739.0,125.475,125.8069,124.6974,125.1147,149739.0
2019-07-30 10:50:00,132.02,132.12,130.73,132.02,100629.0,125.1905,125.2854,123.9673,125.1905,100629.0
2019-07-30 11:00:00,132.11,133.26,132.02,132.78,100408.0,125.2759,126.3664,125.1905,125.9112,100408.0
2019-07-30 11:10:00,132.78,133.17,132.17,133.12,121008.0,125.9112,126.281,125.3328,126.2336,121008.0
2019-07-30 11:20:00,133.12,133.53,132.65,132.93,59830.0,126.2336,126.6224,125.7879,126.0535,59830.0
2019-07-30 11:30:00,132.91,132.95,132.19,132.3,92642.0,126.0345,126.0724,125.3517,125.4561,92642.0
2019-07-30 11:40:00,132.36,132.56,131.95,132.4,64806.0,125.5129,125.7026,125.1242,125.5509,64806.0
2019-07-30 11:50:00,132.43,133.31,132.25,132.66,86694.0,125.5793,126.4138,125.4086,125.7974,86694.0
2019-07-30 12:00:00,132.71,132.77,132.0,132.11,83494.0,125.8448,125.9017,125.1716,125.2759,83494.0
2019-07-30 12:10:00,132.16,132.58,132.0,132.22,86457.0,125.3233,125.7216,125.1716,125.3802,86457.0
2019-07-30 12:20:00,132.36,132.64,132.1,132.64,47563.0,125.5129,125.7785,125.2664,125.7785,47563.0
2019-07-30 12:30:00,132.69,133.39,132.21,132.56,89615.0,125.8259,126.4897,125.3707,125.7026,89615.0
2019-07-30 12:40:00,132.53,132.98,132.26,132.35,64966.0,125.6742,126.1009,125.4181,125.5035,64966.0
2019-07-30 12:50:00,132.38,133.2,132.2,133.03,70559.0,125.5319,126.3095,125.3612,126.1483,70559.0
2019-07-30 13:00:00,133.03,133.14,132.32,132.5,67499.0,126.1483,126.2526,125.475,125.6457,67499.0
2019-07-30 13:10:00,132.45,133.07,132.4,132.78,56423.0,125.5983,126.1862,125.5509,125.9112,56423.0
2019-07-30 13:20:00,132.78,133.85,132.77,133.58,75287.0,125.9112,126.9259,125.9017,126.6698,75287.0
2019-07-30 13:30:00,133.62,133.91,133.16,133.22,69829.0,126.7078,126.9828,126.2716,126.3285,69829.0
2019-07-30 13:40:00,133.22,134.0,133.22,134.0,59594.0,126.3285,127.0681,126.3285,127.0681,59594.0
2019-07-30 13:50:00,134.0,134.0,132.44,132.54,87936.0,127.0681,127.0681,125.5888,125.6836,87936.0
2019-07-30 14:00:00,132.51,132.82,132.0,132.06,121554.0,125.6552,125.9492,125.1716,125.2285,121554.0
2019-07-30 14:10:00,132.0,132.76,132.0,132.31,132533.0,125.1716,125.8923,125.1716,125.4655,132533.0
2019-07-30 14:20:00,132.31,132.56,132.1,132.46,36541.0,125.4655,125.7026,125.2664,125.6078,36541.0
2019-07-30 14:30:00,132.42,132.85,132.26,132.55,59574.0,125.5698,125.9776,125.4181,125.6931,59574.0
2019-07-30 14:40:00,132.51,132.63,132.25,132.53,34318.0,125.6552,125.769,125.4086,125.6742,34318.0
2019-07-30 14:50:00,132.5,133.24,132.44,133.01,59538.0,125.6457,126.3474,125.5888,126.1293,59538.0
2019-07-30 15:00:00,133.12,133.25,132.72,132.85,84100.0,126.2336,126.3569,125.8543,125.9776,84100.0
2019-07-30 15:10:00,132.87,133.08,132.64,132.86,119880.0,125.9966,126.1957,125.7785,125.9871,119880.0
2019-07-30 15:20:00,132.83,133.13,132.8,133.0,100857.0,125.9586,126.2431,125.9302,126.1198,100857.0
2019-07-30 15:30:00,132.94,132.96,132.5,132.58,171226.0,126.0629,126.0819,125.6457,125.7216,171226.0
2019-07-30 15:40:00,132.55,132.71,132.55,132.57,272593.0,125.6931,125.8448,125.6931,125.7121,272593.0
2019-07-30 15:50:00,132.57,132.94,132.55,132.8,469509.0,125.7121,126.0629,125.6931,125.9302,469509.0
2019-07-31 09:30:00,132.45,135.71,132.2,135.52,188783.0,125.5983,128.6897,125.3612,128.5095,188783.0
2019-07-31 09:40:00,135.52,135.94,134.61,134.85,133268.0,128.5095,128.9078,127.6466,127.8741,133268.0
2019-07-31 09:50:00,134.82,135.14,134.31,134.96,96310.0,127.8457,128.1491,127.3621,127.9784,96310.0
2019-07-31 10:00:00,135.06,135.51,133.56,133.56,61604.0,128.0733,128.5,126.6509,126.6509,61604.0
2019-07-31 10:10:00,133.58,134.21,133.54,133.89,44007.0,126.6698,127.2672,126.6319,126.9638,44007.0
2019-07-31 10:20:00,133.95,134.24,133.54,134.24,36100.0,127.0207,127.2957,126.6319,127.2957,36100.0
2019-07-31 10:30:00,134.24,134.41,133.95,134.29,30294.0,127.2957,127.4569,127.0207,127.3431,30294.0
2019-07-31 10:40:00,134.38,134.89,134.24,134.56,38271.0,127.4285,127.9121,127.2957,127.5991,38271.0
2019-07-31 10:50:00,134.58,134.92,134.41,134.61,41950.0,127.6181,127.9405,127.4569,127.6466,41950.0
2019-07-31 11:00:00,134.61,135.02,134.5,134.53,43291.0,127.6466,128.0353,127.5422,127.5707,43291.0
2019-07-31 11:10:00,134.61,135.15,134.56,134.83,39993.0,127.6466,128.1586,127.5991,127.8552,39993.0
2019-07-31 11:20:00,134.79,135.66,134.67,135.66,23197.0,127.8172,128.6422,127.7035,128.6422,23197.0
2019-07-31 11:30:00,135.57,135.72,135.23,135.56,31059.0,128.5569,128.6991,128.2345,128.5474,31059.0
2019-07-31 11:40:00,135.65,136.22,135.64,135.93,79625.0,128.6328,129.1733,128.6233,128.8983,79625.0
2019-07-31 11:50:00,135.94,136.05,135.2,135.39,37162.0,128.9078,129.0121,128.206,128.3862,37162.0
2019-07-31 12:00:00,135.39,135.53,134.89,134.9,12390.0,128.3862,128.519,127.9121,127.9216,12390.0
2019-07-31 12:10:00,134.87,135.0,134.67,134.69,19563.0,127.8931,128.0164,127.7035,127.7224,19563.0
2019-07-31 12:20:00,134.71,134.78,134.61,134.78,15711.0,127.7414,127.8078,127.6466,127.8078,15711.0
2019-07-31 12:30:00,134.78,134.79,134.56,134.72,26391.0,127.8078,127.8172,127.5991,127.7509,26391.0
2019-07-31 12:40:00,134.76,135.0,134.63,134.63,39896.0,127.7888,128.0164,127.6655,127.6655,39896.0
2019-07-31 12:50:00,134.63,134.75,134.51,134.75,20211.0,127.6655,127.7793,127.5517,127.7793,20211.0
2019-07-31 13:00:00,134.75,134.84,134.68,134.81,18237.0,127.7793,127.8647,127.7129,127.8362,18237.0
2019-07-31 13:10:00,134.83,135.0,134.79,134.8,36343.0,127.8552,128.0164,127.8172,127.8267,36343.0
2019-07-31 13:20:00,134.83,134.89,134.41,134.6,36902.0,127.8552,127.9121,127.4569,127.6371,36902.0
2019-07-31 13:30:00,134.58,134.75,134.58,134.62,26278.0,127.6181,127.7793,127.6181,127.656,26278.0
2019-07-31 13:40:00,134.64,134.86,134.52,134.74,51339.0,127.675,127.8836,127.5612,127.7698,51339.0
2019-07-31 13:50:00,134.74,135.0,134.67,135.0,65184.0,127.7698,128.0164,127.7035,128.0164,65184.0
2019-07-31 14:00:00,134.97,135.15,134.23,134.39,78190.0,127.9879,128.1586,127.2862,127.4379,78190.0
2019-07-31 14:10:00,134.38,134.74,134.3,134.65,36714.0,127.4285,127.7698,127.3526,127.6845,36714.0
2019-07-31 14:20:00,134.66,134.72,134.46,134.61,19254.0,127.694,127.7509,127.5043,127.6466,19254.0
2019-07-31 14:30:00,134.59,134.61,133.76,133.76,48415.0,127.6276,127.6466,126.8405,126.8405,48415.0
2019-07-31 14:40:00,133.63,134.14,133.02,133.06,94681.0,126.7173,127.2009,126.1388,126.1767,94681.0
2019-07-31 14:50:00,133.06,133.7,132.33,133.61,131073.0,126.1767,126.7836,125.4845,126.6983,131073.0
2019-07-31 15:00:00,133.51,134.21,133.11,133.88,44134.0,126.6035,127.2672,126.2242,126.9543,44134.0
2019-07-31 15:10:00,133.88,133.88,133.37,133.68,44111.0,126.9543,126.9543,126.4707,126.7647,44111.0
2019-07-31 15:20:00,133.65,133.93,133.56,133.88,28204.0,126.7362,127.0017,126.6509,126.9543,28204.0
2019-07-31 15:30:00,133.86,134.13,133.47,134.04,76485.0,126.9354,127.1914,126.5655,127.106,76485.0
2019-07-31 15:40:00,134.04,134.63,133.8,134.55,131554.0,127.106,127.6655,126.8785,127.5897,131554.0
2019-07-31 15:50:00,134.52,134.6,133.48,133.51,264295.0,127.5612,127.6371,126.575,126.6035,264295.0
2019-08-01 09:30:00,133.19,133.19,131.65,132.07,49569.0,126.3,126.3,124.8397,125.238,49569.0
2019-08-01 09:40:00,131.97,132.47,131.5,132.26,26827.0,125.1431,125.6173,124.6974,125.4181,26827.0
2019-08-01 09:50:00,132.38,132.73,131.92,132.39,37379.0,125.5319,125.8638,125.0957,125.5414,37379.0
2019-08-01 10:00:00,132.31,132.44,132.0,132.01,29802.0,125.4655,125.5888,125.1716,125.1811,29802.0
2019-08-01 10:10:00,132.03,132.09,131.29,131.81,39729.0,125.2,125.2569,124.4983,124.9914,39729.0
2019-08-01 10:20:00,131.77,131.91,131.13,131.35,23273.0,124.9535,125.0862,124.3466,124.5552,23273.0
2019-08-01 10:30:00,131.35,131.64,130.35,130.6,29991.0,124.5552,124.8302,123.6069,123.844,29991.0
2019-08-01 10:40:00,130.63,130.74,129.78,129.92,37634.0,123.8724,123.9768,123.0664,123.1992,37634.0
2019-08-01 10:50:00,129.99,130.24,129.76,130.17,41193.0,123.2655,123.5026,123.0474,123.4362,41193.0
2019-08-01 11:00:00,130.13,130.47,129.99,130.4,27494.0,123.3983,123.7207,123.2655,123.6543,27494.0
2019-08-01 11:10:00,130.49,130.54,130.24,130.36,16999.0,123.7397,123.7871,123.5026,123.6164,16999.0
2019-08-01 11:20:00,130.36,130.77,130.35,130.42,20686.0,123.6164,124.0052,123.6069,123.6733,20686.0
2019-08-01 11:30:00,130.39,130.66,130.39,130.54,13816.0,123.6449,123.9009,123.6449,123.7871,13816.0
2019-08-01 11:40:00,130.54,130.91,130.54,130.86,29573.0,123.7871,124.138,123.7871,124.0905,29573.0
2019-08-01 11:50:00,130.89,130.89,130.37,130.68,14717.0,124.119,124.119,123.6259,123.9199,14717.0
2019-08-01 12:00:00,130.69,130.88,130.57,130.66,54286.0,123.9293,124.1095,123.8155,123.9009,54286.0
2019-08-01 12:10:00,130.68,130.87,130.48,130.5,9740.0,123.9199,124.1,123.7302,123.7492,9740.0
2019-08-01 12:20:00,130.46,130.8,130.46,130.75,10103.0,123.7112,124.0336,123.7112,123.9862,10103.0
2019-08-01 12:30:00,130.75,130.79,130.61,130.75,8609.0,123.9862,124.0242,123.8535,123.9862,8609.0
2019-08-01 12:40:00,130.75,130.95,130.71,130.81,8564.0,123.9862,124.1759,123.9483,124.0431,8564.0
2019-08-01 12:50:00,130.81,130.99,130.78,130.91,9400.0,124.0431,124.2138,124.0147,124.138,9400.0
2019-08-01 13:00:00,130.92,131.34,130.9,131.3,11878.0,124.1474,124.5457,124.1285,124.5078,11878.0
2019-08-01 13:10:00,131.36,131.78,131.29,131.7,34663.0,124.5647,124.963,124.4983,124.8871,34663.0
2019-08-01 13:20:00,131.72,131.73,130.07,130.17,13471.0,124.9061,124.9155,123.3414,123.4362,13471.0
2019-08-01 13:30:00,130.11,130.66,129.63,129.73,19433.0,123.3793,123.9009,122.9242,123.019,19433.0
2019-08-01 13:40:00,129.75,130.09,129.41,129.63,12308.0,123.038,123.3604,122.7156,122.9242,12308.0
2019-08-01 13:50:00,129.61,129.66,129.13,129.46,20832.0,122.9052,122.9526,122.45,122.763,20832.0
2019-08-01 14:00:00,129.4,129.65,129.0,129.11,14740.0,122.7061,122.9431,122.3268,122.4311,14740.0
2019-08-01 14:10:00,129.1,129.67,128.8,129.67,16211.0,122.4216,122.9621,122.1371,122.9621,16211.0
2019-08-01 14:20:00,129.61,129.61,128.92,129.29,11898.0,122.9052,122.9052,122.2509,122.6018,11898.0
2019-08-01 14:30:00,129.29,129.29,128.77,128.86,13728.0,122.6018,122.6018,122.1087,122.194,13728.0
2019-08-01 14:40:00,128.9,129.28,128.53,129.26,9577.0,122.2319,122.5923,121.8811,122.5733,9577.0
2019-08-01 14:50:00,129.25,129.47,128.74,128.97,14952.0,122.5638,122.7724,122.0802,122.2983,14952.0
2019-08-01 15:00:00,129.05,129.14,128.69,128.83,20811.0,122.3742,122.4595,122.0328,122.1656,20811.0
2019-08-01 15:10:00,128.88,129.68,128.76,129.54,29185.0,122.213,122.9716,122.0992,122.8388,29185.0
2019-08-01 15:20:00,129.51,130.05,129.51,129.88,35787.0,122.8104,123.3224,122.8104,123.1612,35787.0
2019-08-01 15:30:00,129.87,130.23,129.75,130.09,50134.0,123.1518,123.4931,123.038,123.3604,50134.0
2019-08-01 15:40:00,130.13,130.18,129.59,129.59,46347.0,123.3983,123.4457,122.8862,122.8862,46347.0
2019-08-01 15:50:00,129.53,129.63,129.04,129.49,110939.0,122.8293,122.9242,122.3647,122.7914,110939.0
2019-08-02 09:30:00,129.17,130.0,128.97,129.77,30627.0,122.488,123.275,122.2983,123.0569,30627.0
2019-08-02 09:40:00,129.78,129.81,128.12,128.17,24660.0,123.0664,123.0949,121.4923,121.5397,24660.0
2019-08-02 09:50:00,128.19,128.94,127.62,128.28,58389.0,121.5587,122.2699,121.0182,121.644,58389.0
2019-08-02 10:00:00,128.4,128.73,127.94,128.0,36387.0,121.7578,122.0707,121.3216,121.3785,36387.0
2019-08-02 10:10:00,127.98,128.13,127.6,127.6,36127.0,121.3595,121.5018,120.9992,120.9992,36127.0
2019-08-02 10:20:00,127.65,127.9,127.24,127.24,26797.0,121.0466,121.2837,120.6578,120.6578,26797.0
2019-08-02 10:30:00,127.24,127.3,127.0,127.15,26346.0,120.6578,120.7147,120.4302,120.5725,26346.0
2019-08-02 10:40:00,127.18,127.57,127.06,127.5,25149.0,120.6009,120.9707,120.4871,120.9044,25149.0
2019-08-02 10:50:00,127.51,127.52,127.26,127.26,23579.0,120.9138,120.9233,120.6768,120.6768,23579.0
2019-08-02 11:00:00,127.31,127.87,127.1,127.68,30138.0,120.7242,121.2552,120.5251,121.075,30138.0
2019-08-02 11:10:00,127.72,128.07,127.69,127.88,19437.0,121.113,121.4449,121.0845,121.2647,19437.0
2019-08-02 11:20:00,127.88,128.02,127.54,127.7,20814.0,121.2647,121.3975,120.9423,121.094,20814.0
2019-08-02 11:30:00,127.75,127.77,127.48,127.58,18627.0,121.1414,121.1604,120.8854,120.9802,18627.0
2019-08-02 11:40:00,127.58,128.12,127.53,127.91,35275.0,120.9802,121.4923,120.9328,121.2931,35275.0
2019-08-02 11:50:00,127.97,127.99,127.62,127.84,16208.0,121.35,121.369,121.0182,121.2268,16208.0
2019-08-02 12:00:00,127.81,127.81,127.5,127.64,21396.0,121.1983,121.1983,120.9044,121.0371,21396.0
2019-08-02 12:10:00,127.61,127.67,127.48,127.65,18423.0,121.0087,121.0656,120.8854,121.0466,18423.0
2019-08-02 12:20:00,127.63,128.03,127.61,128.0,32239.0,121.0276,121.4069,121.0087,121.3785,32239.0
2019-08-02 12:30:00,127.97,127.99,127.67,127.74,23233.0,121.35,121.369,121.0656,121.1319,23233.0
2019-08-02 12:40:00,127.74,127.83,127.54,127.54,11819.0,121.1319,121.2173,120.9423,120.9423,11819.0
2019-08-02 12:50:00,127.54,127.57,127.11,127.16,15104.0,120.9423,120.9707,120.5345,120.5819,15104.0
2019-08-02 13:00:00,127.19,127.2,126.79,126.87,20070.0,120.6104,120.6199,120.2311,120.3069,20070.0
2019-08-02 13:10:00,126.95,127.1,126.66,127.02,14061.0,120.3828,120.5251,120.1078,120.4492,14061.0
2019-08-02 13:20:00,126.99,127.13,126.72,126.92,16615.0,120.4207,120.5535,120.1647,120.3544,16615.0
2019-08-02 13:30:00,126.89,126.96,126.37,126.7,19330.0,120.3259,120.3923,119.8328,120.1457,19330.0
2019-08-02 13:40:00,126.68,127.0,126.6,126.66,16164.0,120.1268,120.4302,120.0509,120.1078,16164.0
2019-08-02 13:50:00,126.64,126.83,126.6,126.73,17379.0,120.0888,120.269,120.0509,120.1742,17379.0
2019-08-02 14:00:00,126.75,127.1,126.58,126.86,14140.0,120.1932,120.5251,120.032,120.2975,14140.0
2019-08-02 14:10:00,126.92,127.07,126.83,126.87,11477.0,120.3544,120.4966,120.269,120.3069,11477.0
2019-08-02 14:20:00,126.86,127.1,126.8,126.97,10093.0,120.2975,120.5251,120.2406,120.4018,10093.0
2019-08-02 14:30:00,127.0,127.05,126.72,126.89,18310.0,120.4302,120.4776,120.1647,120.3259,18310.0
2019-08-02 14:40:00,126.91,127.03,126.73,126.77,27845.0,120.3449,120.4587,120.1742,120.2121,27845.0
2019-08-02 14:50:00,126.73,126.85,126.65,126.75,14765.0,120.1742,120.288,120.0983,120.1932,14765.0
2019-08-02 15:00:00,126.82,126.99,126.72,126.8,12998.0,120.2595,120.4207,120.1647,120.2406,12998.0
2019-08-02 15:10:00,126.8,126.81,126.45,126.76,29231.0,120.2406,120.2501,119.9087,120.2026,29231.0
2019-08-02 15:20:00,126.77,127.22,126.77,127.15,24988.0,120.2121,120.6388,120.2121,120.5725,24988.0
2019-08-02 15:30:00,127.15,127.83,127.04,127.65,40605.0,120.5725,121.2173,120.4682,121.0466,40605.0
2019-08-02 15:40:00,127.67,127.72,126.89,126.89,37570.0,121.0656,121.113,120.3259,120.3259,37570.0
2019-08-02 15:50:00,126.91,127.13,126.75,127.13,152219.0,120.3449,120.5535,120.1932,120.5535,152219.0
2019-08-05 09:30:00,125.91,126.05,124.04,125.69,51662.0,119.3966,119.5294,117.6233,119.188,51662.0
2019-08-05 09:40:00,125.62,126.16,125.44,125.95,16045.0,119.1216,119.6337,118.9509,119.4345,16045.0
2019-08-05 09:50:00,125.95,125.97,125.1,125.52,40294.0,119.4345,119.4535,118.6285,119.0268,40294.0
2019-08-05 10:00:00,125.53,125.68,124.9,125.12,51765.0,119.0363,119.1785,118.4389,118.6475,51765.0
2019-08-05 10:10:00,125.15,125.35,124.57,124.57,25417.0,118.6759,118.8656,118.1259,118.1259,25417.0
2019-08-05 10:20:00,124.58,124.97,124.11,124.32,27830.0,118.1354,118.5052,117.6897,117.8889,27830.0
2019-08-05 10:30:00,124.32,124.75,124.24,124.5,37947.0,117.8889,118.2966,117.813,118.0596,37947.0
2019-08-05 10:40:00,124.52,124.64,124.36,124.55,25777.0,118.0785,118.1923,117.9268,118.107,25777.0
2019-08-05 10:50:00,124.51,124.75,124.41,124.73,29936.0,118.069,118.2966,117.9742,118.2777,29936.0
2019-08-05 11:00:00,124.7,125.17,124.7,124.9,22956.0,118.2492,118.6949,118.2492,118.4389,22956.0
2019-08-05 11:10:00,124.9,125.38,124.9,125.2,18113.0,118.4389,118.894,118.4389,118.7233,18113.0
2019-08-05 11:20:00,125.2,125.22,124.75,124.86,17324.0,118.7233,118.7423,118.2966,118.4009,17324.0
2019-08-05 11:30:00,124.84,125.13,124.59,124.68,16528.0,118.382,118.657,118.1449,118.2302,16528.0
2019-08-05 11:40:00,124.6,124.72,124.23,124.67,26925.0,118.1544,118.2682,117.8035,118.2208,26925.0
2019-08-05 11:50:00,124.74,124.82,124.41,124.41,11581.0,118.2871,118.363,117.9742,117.9742,11581.0
2019-08-05 12:00:00,124.41,124.41,124.08,124.16,19920.0,117.9742,117.9742,117.6613,117.7371,19920.0
2019-08-05 12:10:00,124.2,124.39,124.13,124.3,14006.0,117.7751,117.9552,117.7087,117.8699,14006.0
2019-08-05 12:20:00,124.34,124.37,123.58,123.71,20559.0,117.9078,117.9363,117.1871,117.3104,20559.0
2019-08-05 12:30:00,123.79,124.08,123.73,123.96,14580.0,117.3863,117.6613,117.3294,117.5475,14580.0
2019-08-05 12:40:00,124.02,124.02,123.54,123.57,13426.0,117.6044,117.6044,117.1492,117.1777,13426.0
2019-08-05 12:50:00,123.59,124.0,123.38,123.75,18151.0,117.1966,117.5854,116.9975,117.3483,18151.0
2019-08-05 13:00:00,123.69,123.87,123.61,123.75,15930.0,117.2915,117.4621,117.2156,117.3483,15930.0
2019-08-05 13:10:00,123.79,124.02,123.72,123.85,11129.0,117.3863,117.6044,117.3199,117.4432,11129.0
2019-08-05 13:20:00,123.8,123.98,123.77,123.92,9387.0,117.3958,117.5665,117.3673,117.5096,9387.0
2019-08-05 13:30:00,123.89,124.07,123.72,124.01,17680.0,117.4811,117.6518,117.3199,117.5949,17680.0
2019-08-05 13:40:00,123.97,123.97,123.34,123.46,17205.0,117.557,117.557,116.9596,117.0734,17205.0
2019-08-05 13:50:00,123.44,123.55,123.1,123.11,16592.0,117.0544,117.1587,116.732,116.7415,16592.0
2019-08-05 14:00:00,123.06,123.27,123.06,123.18,21573.0,116.694,116.8932,116.694,116.8078,21573.0
2019-08-05 14:10:00,123.15,123.24,122.8,122.8,20487.0,116.7794,116.8647,116.4475,116.4475,20487.0
2019-08-05 14:20:00,122.84,122.89,122.46,122.52,33854.0,116.4854,116.5328,116.1251,116.182,33854.0
2019-08-05 14:30:00,122.54,122.86,122.25,122.48,32373.0,116.2009,116.5044,115.9259,116.144,32373.0
2019-08-05 14:40:00,122.52,122.87,122.36,122.81,19549.0,116.182,116.5139,116.0303,116.457,19549.0
2019-08-05 14:50:00,122.75,123.01,122.47,122.71,29065.0,116.4001,116.6466,116.1346,116.3621,29065.0
2019-08-05 15:00:00,122.71,122.97,122.25,122.25,41864.0,116.3621,116.6087,115.9259,115.9259,41864.0
2019-08-05 15:10:00,122.31,123.04,122.31,123.01,29817.0,115.9828,116.6751,115.9828,116.6466,29817.0
2019-08-05 15:20:00,122.99,123.29,122.88,122.98,24912.0,116.6277,116.9121,116.5234,116.6182,24912.0
2019-08-05 15:30:00,122.93,123.56,122.56,123.42,47742.0,116.5708,117.1682,116.2199,117.0354,47742.0
2019-08-05 15:40:00,123.43,123.83,123.29,123.46,52622.0,117.0449,117.4242,116.9121,117.0734,52622.0
2019-08-05 15:50:00,123.46,123.66,123.22,123.51,180645.0,117.0734,117.263,116.8458,117.1208,180645.0
2019-08-06 09:30:00,124.37,125.37,123.3,124.76,61838.0,117.9363,118.8845,116.9216,118.3061,61838.0
2019-08-06 09:40:00,125.01,125.37,124.36,124.42,20830.0,118.5432,118.8845,117.9268,117.9837,20830.0
2019-08-06 09:50:00,124.34,124.49,123.77,123.83,127071.0,117.9078,118.0501,117.3673,117.4242,127071.0
2019-08-06 10:00:00,123.8,124.19,123.4,123.41,18544.0,117.3958,117.7656,117.0165,117.0259,18544.0
2019-08-06 10:10:00,123.4,123.6,123.0,123.22,12743.0,117.0165,117.2061,116.6371,116.8458,12743.0
2019-08-06 10:20:00,123.28,123.74,123.21,123.6,17004.0,116.9027,117.3389,116.8363,117.2061,17004.0
2019-08-06 10:30:00,123.53,123.68,123.3,123.59,13712.0,117.1397,117.282,116.9216,117.1966,13712.0
2019-08-06 10:40:00,123.58,123.79,123.0,123.07,21196.0,117.1871,117.3863,116.6371,116.7035,21196.0
2019-08-06 10:50:00,123.0,123.08,122.78,122.85,22932.0,116.6371,116.713,116.4285,116.4949,22932.0
2019-08-06 11:00:00,122.89,122.94,122.49,122.49,21360.0,116.5328,116.5803,116.1535,116.1535,21360.0
2019-08-06 11:10:00,122.43,122.48,121.84,121.94,15808.0,116.0966,116.144,115.5372,115.632,15808.0
2019-08-06 11:20:00,121.99,123.04,121.95,123.0,15236.0,115.6794,116.6751,115.6415,116.6371,15236.0
2019-08-06 11:30:00,122.91,122.93,122.4,122.84,12135.0,116.5518,116.5708,116.0682,116.4854,12135.0
2019-08-06 11:40:00,122.94,123.2,122.94,123.16,7399.0,116.5803,116.8268,116.5803,116.7889,7399.0
2019-08-06 11:50:00,123.19,123.31,122.98,123.28,7540.0,116.8173,116.9311,116.6182,116.9027,7540.0
2019-08-06 12:00:00,123.28,123.52,123.0,123.29,6825.0,116.9027,117.1302,116.6371,116.9121,6825.0
2019-08-06 12:10:00,123.28,123.52,123.14,123.19,6383.0,116.9027,117.1302,116.7699,116.8173,6383.0
2019-08-06 12:20:00,123.21,123.23,123.0,123.03,10862.0,116.8363,116.8552,116.6371,116.6656,10862.0
2019-08-06 12:30:00,123.06,123.41,123.05,123.32,8601.0,116.694,117.0259,116.6846,116.9406,8601.0
2019-08-06 12:40:00,123.33,123.52,123.25,123.48,22621.0,116.9501,117.1302,116.8742,117.0923,22621.0
2019-08-06 12:50:00,123.44,123.75,123.39,123.68,33492.0,117.0544,117.3483,117.007,117.282,33492.0
2019-08-06 13:00:00,123.71,123.91,123.65,123.89,11019.0,117.3104,117.5001,117.2535,117.4811,11019.0
2019-08-06 13:10:00,123.87,123.88,123.46,123.49,7056.0,117.4621,117.4716,117.0734,117.1018,7056.0
2019-08-06 13:20:00,123.55,123.56,123.25,123.25,6800.0,117.1587,117.1682,116.8742,116.8742,6800.0
2019-08-06 13:30:00,123.18,123.53,123.14,123.53,8584.0,116.8078,117.1397,116.7699,117.1397,8584.0
2019-08-06 13:40:00,123.49,123.63,123.44,123.55,12101.0,117.1018,117.2346,117.0544,117.1587,12101.0
2019-08-06 13:50:00,123.55,123.68,123.4,123.62,7860.0,117.1587,117.282,117.0165,117.2251,7860.0
2019-08-06 14:00:00,123.54,123.54,123.19,123.53,17325.0,117.1492,117.1492,116.8173,117.1397,17325.0
2019-08-06 14:10:00,123.63,123.98,123.57,123.95,7027.0,117.2346,117.5665,117.1777,117.538,7027.0
2019-08-06 14:20:00,123.98,124.14,123.89,124.12,5403.0,117.5665,117.7182,117.4811,117.6992,5403.0
2019-08-06 14:30:00,124.12,124.39,123.81,123.97,18118.0,117.6992,117.9552,117.4052,117.557,18118.0
2019-08-06 14:40:00,123.9,124.0,123.61,123.73,19132.0,117.4906,117.5854,117.2156,117.3294,19132.0
2019-08-06 14:50:00,123.79,123.86,123.55,123.73,12795.0,117.3863,117.4527,117.1587,117.3294,12795.0
2019-08-06 15:00:00,123.78,123.96,123.68,123.73,31385.0,117.3768,117.5475,117.282,117.3294,31385.0
2019-08-06 15:10:00,123.71,124.04,123.65,123.98,15543.0,117.3104,117.6233,117.2535,117.5665,15543.0
2019-08-06 15:20:00,123.98,124.18,123.8,123.9,13522.0,117.5665,117.7561,117.3958,117.4906,13522.0
2019-08-06 15:30:00,123.89,124.01,123.75,123.92,29465.0,117.4811,117.5949,117.3483,117.5096,29465.0
2019-08-06 15:40:00,123.89,124.02,123.78,123.91,34408.0,117.4811,117.6044,117.3768,117.5001,34408.0
2019-08-06 15:50:00,123.92,124.39,123.91,124.33,114550.0,117.5096,117.9552,117.5001,117.8983,114550.0
2019-08-07 09:30:00,123.26,124.22,122.55,123.96,44330.0,116.8837,117.794,116.2104,117.5475,44330.0
2019-08-07 09:40:00,123.76,123.76,122.01,122.61,34651.0,117.3578,117.3578,115.6984,116.2673,34651.0
2019-08-07 09:50:00,122.59,123.47,122.28,123.12,25584.0,116.2484,117.0828,115.9544,116.7509,25584.0
2019-08-07 10:00:00,123.01,123.67,123.01,123.44,15874.0,116.6466,117.2725,116.6466,117.0544,15874.0
2019-08-07 10:10:00,123.5,124.3,123.45,124.25,42100.0,117.1113,117.8699,117.0639,117.8225,42100.0
2019-08-07 10:20:00,124.25,124.27,123.68,123.99,41939.0,117.8225,117.8414,117.282,117.5759,41939.0
2019-08-07 10:30:00,123.87,124.66,123.87,124.66,14922.0,117.4621,118.2113,117.4621,118.2113,14922.0
2019-08-07 10:40:00,124.73,124.73,124.21,124.46,24678.0,118.2777,118.2777,117.7846,118.0216,24678.0
2019-08-07 10:50:00,124.48,124.86,124.34,124.6,17362.0,118.0406,118.4009,117.9078,118.1544,17362.0
2019-08-07 11:00:00,124.51,124.73,124.23,124.7,22048.0,118.069,118.2777,117.8035,118.2492,22048.0
2019-08-07 11:10:00,124.75,125.41,124.72,124.96,22605.0,118.2966,118.9225,118.2682,118.4958,22605.0
2019-08-07 11:20:00,124.94,125.04,124.22,124.44,15469.0,118.4768,118.5716,117.794,118.0027,15469.0
2019-08-07 11:30:00,124.36,124.58,124.11,124.33,19947.0,117.9268,118.1354,117.6897,117.8983,19947.0
2019-08-07 11:40:00,124.38,124.47,124.08,124.42,22900.0,117.9458,118.0311,117.6613,117.9837,22900.0
2019-08-07 11:50:00,124.4,124.73,124.28,124.47,15769.0,117.9647,118.2777,117.8509,118.0311,15769.0
2019-08-07 12:00:00,124.5,124.54,124.2,124.23,6526.0,118.0596,118.0975,117.7751,117.8035,6526.0
2019-08-07 12:10:00,124.2,124.68,124.11,124.5,14522.0,117.7751,118.2302,117.6897,118.0596,14522.0
2019-08-07 12:20:00,124.49,124.73,124.31,124.71,19062.0,118.0501,118.2777,117.8794,118.2587,19062.0
2019-08-07 12:30:00,124.75,124.99,124.67,124.88,14701.0,118.2966,118.5242,118.2208,118.4199,14701.0
2019-08-07 12:40:00,124.93,125.16,124.84,125.08,13199.0,118.4673,118.6854,118.382,118.6095,13199.0
2019-08-07 12:50:00,125.09,125.42,125.09,125.42,10492.0,118.619,118.932,118.619,118.932,10492.0
2019-08-07 13:00:00,125.49,125.5,125.25,125.41,7437.0,118.9983,119.0078,118.7708,118.9225,7437.0
2019-08-07 13:10:00,125.49,125.49,125.27,125.36,10677.0,118.9983,118.9983,118.7897,118.8751,10677.0
2019-08-07 13:20:00,125.35,125.43,125.06,125.21,8716.0,118.8656,118.9414,118.5906,118.7328,8716.0
2019-08-07 13:30:00,125.22,125.62,125.21,125.62,8585.0,118.7423,119.1216,118.7328,119.1216,8585.0
2019-08-07 13:40:00,125.66,125.76,125.39,125.39,12681.0,119.1595,119.2544,118.9035,118.9035,12681.0
2019-08-07 13:50:00,125.42,125.47,125.24,125.38,16528.0,118.932,118.9794,118.7613,118.894,16528.0
2019-08-07 14:00:00,125.38,125.59,125.37,125.58,12503.0,118.894,119.0932,118.8845,119.0837,12503.0
2019-08-07 14:10:00,125.64,125.72,125.11,125.11,12345.0,119.1406,119.2164,118.638,118.638,12345.0
2019-08-07 14:20:00,125.13,125.69,125.13,125.69,14500.0,118.657,119.188,118.657,119.188,14500.0
2019-08-07 14:30:00,125.65,125.71,125.53,125.63,14453.0,119.1501,119.207,119.0363,119.1311,14453.0
2019-08-07 14:40:00,125.64,126.08,125.64,125.72,28980.0,119.1406,119.5578,119.1406,119.2164,28980.0
2019-08-07 14:50:00,125.76,125.85,125.65,125.79,8934.0,119.2544,119.3397,119.1501,119.2828,8934.0
2019-08-07 15:00:00,125.84,125.88,125.6,125.68,24121.0,119.3302,119.3682,119.1026,119.1785,24121.0
2019-08-07 15:10:00,125.69,125.94,125.6,125.91,28224.0,119.188,119.4251,119.1026,119.3966,28224.0
2019-08-07 15:20:00,125.94,126.1,125.88,126.06,19046.0,119.4251,119.5768,119.3682,119.5389,19046.0
2019-08-07 15:30:00,126.09,126.34,126.04,126.3,33532.0,119.5673,119.8044,119.5199,119.7664,33532.0
2019-08-07 15:40:00,126.27,126.37,126.06,126.12,39000.0,119.738,119.8328,119.5389,119.5957,39000.0
2019-08-07 15:50:00,126.11,126.13,125.76,126.11,149330.0,119.5863,119.6052,119.2544,119.5863,149330.0
2019-08-08 09:30:00,126.17,126.36,125.53,125.66,39480.0,119.6432,119.8233,119.0363,119.1595,39480.0
2019-08-08 09:40:00,125.63,126.03,125.52,125.6,60425.0,119.1311,119.5104,119.0268,119.1026,60425.0
2019-08-08 09:50:00,125.6,126.26,125.49,125.6,36815.0,119.1026,119.7285,118.9983,119.1026,36815.0
2019-08-08 10:00:00,125.62,125.9,125.56,125.8,22091.0,119.1216,119.3871,119.0647,119.2923,22091.0
2019-08-08 10:10:00,125.85,125.93,125.56,125.6,15286.0,119.3397,119.4156,119.0647,119.1026,15286.0
2019-08-08 10:20:00,125.65,125.67,125.05,125.48,101347.0,119.1501,119.169,118.5811,118.9889,101347.0
2019-08-08 10:30:00,125.48,126.05,125.44,126.01,14415.0,118.9889,119.5294,118.9509,119.4914,14415.0
2019-08-08 10:40:00,125.88,126.1,125.87,125.92,24472.0,119.3682,119.5768,119.3587,119.4061,24472.0
2019-08-08 10:50:00,125.89,125.94,125.72,125.84,20896.0,119.3776,119.4251,119.2164,119.3302,20896.0
2019-08-08 11:00:00,125.78,125.96,125.64,125.85,19531.0,119.2733,119.444,119.1406,119.3397,19531.0
2019-08-08 11:10:00,125.87,125.9,125.47,125.76,102225.0,119.3587,119.3871,118.9794,119.2544,102225.0
2019-08-08 11:20:00,125.81,126.03,125.68,125.78,19598.0,119.3018,119.5104,119.1785,119.2733,19598.0
2019-08-08 11:30:00,125.79,125.88,125.65,125.86,41464.0,119.2828,119.3682,119.1501,119.3492,41464.0
2019-08-08 11:40:00,125.88,126.13,125.82,125.82,10004.0,119.3682,119.6052,119.3113,119.3113,10004.0
2019-08-08 11:50:00,125.8,125.8,125.6,125.6,6877.0,119.2923,119.2923,119.1026,119.1026,6877.0
2019-08-08 12:00:00,125.62,125.83,125.41,125.61,27013.0,119.1216,119.3207,118.9225,119.1121,27013.0
2019-08-08 12:10:00,125.61,125.89,125.61,125.76,32288.0,119.1121,119.3776,119.1121,119.2544,32288.0
2019-08-08 12:20:00,125.77,125.86,125.49,125.49,7337.0,119.2639,119.3492,118.9983,118.9983,7337.0
2019-08-08 12:30:00,125.49,125.69,125.49,125.64,12815.0,118.9983,119.188,118.9983,119.1406,12815.0
2019-08-08 12:40:00,125.68,125.74,125.52,125.59,99466.0,119.1785,119.2354,119.0268,119.0932,99466.0
2019-08-08 12:50:00,125.63,125.72,125.57,125.72,11291.0,119.1311,119.2164,119.0742,119.2164,11291.0
2019-08-08 13:00:00,125.72,125.9,125.58,125.59,10781.0,119.2164,119.3871,119.0837,119.0932,10781.0
2019-08-08 13:10:00,125.61,125.7,125.53,125.68,14479.0,119.1121,119.1975,119.0363,119.1785,14479.0
2019-08-08 13:20:00,125.67,125.75,125.57,125.66,16400.0,119.169,119.2449,119.0742,119.1595,16400.0
2019-08-08 13:30:00,125.69,125.82,125.66,125.79,10492.0,119.188,119.3113,119.1595,119.2828,10492.0
2019-08-08 13:40:00,125.79,125.88,125.7,125.78,15050.0,119.2828,119.3682,119.1975,119.2733,15050.0
2019-08-08 13:50:00,125.82,126.1,125.79,125.92,9225.0,119.3113,119.5768,119.2828,119.4061,9225.0
2019-08-08 14:00:00,125.92,125.97,125.67,125.76,14477.0,119.4061,119.4535,119.169,119.2544,14477.0
2019-08-08 14:10:00,125.75,126.01,125.73,125.85,28011.0,119.2449,119.4914,119.2259,119.3397,28011.0
2019-08-08 14:20:00,125.87,126.11,125.87,126.05,8906.0,119.3587,119.5863,119.3587,119.5294,8906.0
2019-08-08 14:30:00,126.09,126.4,126.09,126.4,22336.0,119.5673,119.8613,119.5673,119.8613,22336.0
2019-08-08 14:40:00,126.39,126.58,126.35,126.5,45430.0,119.8518,120.032,119.8138,119.9561,45430.0
2019-08-08 14:50:00,126.5,126.73,126.49,126.71,17983.0,119.9561,120.1742,119.9466,120.1552,17983.0
2019-08-08 15:00:00,126.66,127.02,126.65,126.94,37103.0,120.1078,120.4492,120.0983,120.3733,37103.0
2019-08-08 15:10:00,126.99,127.01,126.72,126.78,28170.0,120.4207,120.4397,120.1647,120.2216,28170.0
2019-08-08 15:20:00,126.78,126.88,126.62,126.75,43449.0,120.2216,120.3164,120.0699,120.1932,43449.0
2019-08-08 15:30:00,126.72,127.05,126.7,126.83,37085.0,120.1647,120.4776,120.1457,120.269,37085.0
2019-08-08 15:40:00,126.84,127.1,126.55,126.58,35970.0,120.2785,120.5251,120.0035,120.032,35970.0
2019-08-08 15:50:00,126.51,126.67,126.29,126.63,98356.0,119.9656,120.1173,119.757,120.0794,98356.0
2019-08-09 09:30:00,127.73,128.1,126.64,126.89,47115.0,121.1225,121.4733,120.0888,120.3259,47115.0
2019-08-09 09:40:00,127.04,127.38,126.84,127.26,16800.0,120.4682,120.7906,120.2785,120.6768,16800.0
2019-08-09 09:50:00,127.22,127.22,126.64,126.94,22287.0,120.6388,120.6388,120.0888,120.3733,22287.0
2019-08-09 10:00:00,126.84,127.31,126.77,127.16,33058.0,120.2785,120.7242,120.2121,120.5819,33058.0
2019-08-09 10:10:00,127.17,127.82,127.16,127.58,14489.0,120.5914,121.2078,120.5819,120.9802,14489.0
2019-08-09 10:20:00,127.64,128.47,127.64,128.24,25806.0,121.0371,121.8242,121.0371,121.6061,25806.0
2019-08-09 10:30:00,128.19,128.34,127.82,127.9,26515.0,121.5587,121.7009,121.2078,121.2837,26515.0
2019-08-09 10:40:00,127.75,128.05,127.5,128.05,21983.0,121.1414,121.4259,120.9044,121.4259,21983.0
2019-08-09 10:50:00,128.09,128.26,127.94,128.25,34148.0,121.4638,121.625,121.3216,121.6156,34148.0
2019-08-09 11:00:00,128.22,128.25,127.76,127.83,11517.0,121.5871,121.6156,121.1509,121.2173,11517.0
2019-08-09 11:10:00,127.83,127.88,127.64,127.68,9578.0,121.2173,121.2647,121.0371,121.075,9578.0
2019-08-09 11:20:00,127.62,127.62,127.29,127.35,16659.0,121.0182,121.0182,120.7052,120.7621,16659.0
2019-08-09 11:30:00,127.35,127.64,127.32,127.62,14279.0,120.7621,121.0371,120.7337,121.0182,14279.0
2019-08-09 11:40:00,127.58,127.89,127.58,127.59,35453.0,120.9802,121.2742,120.9802,120.9897,35453.0
2019-08-09 11:50:00,127.53,127.53,126.8,127.0,11414.0,120.9328,120.9328,120.2406,120.4302,11414.0
2019-08-09 12:00:00,127.02,127.02,126.73,126.87,9701.0,120.4492,120.4492,120.1742,120.3069,9701.0
2019-08-09 12:10:00,126.87,126.94,126.42,126.43,47122.0,120.3069,120.3733,119.8802,119.8897,47122.0
2019-08-09 12:20:00,126.46,126.64,126.41,126.55,6590.0,119.9182,120.0888,119.8707,120.0035,6590.0
2019-08-09 12:30:00,126.51,126.73,126.43,126.58,12014.0,119.9656,120.1742,119.8897,120.032,12014.0
2019-08-09 12:40:00,126.73,127.11,126.72,127.07,4637.0,120.1742,120.5345,120.1647,120.4966,4637.0
2019-08-09 12:50:00,127.08,127.81,127.02,127.2,17941.0,120.5061,121.1983,120.4492,120.6199,17941.0
2019-08-09 13:00:00,127.19,127.22,127.0,127.15,11161.0,120.6104,120.6388,120.4302,120.5725,11161.0
2019-08-09 13:10:00,127.12,127.51,127.11,127.46,57819.0,120.544,120.9138,120.5345,120.8664,57819.0
2019-08-09 13:20:00,127.42,127.44,127.19,127.28,4500.0,120.8285,120.8475,120.6104,120.6957,4500.0
2019-08-09 13:30:00,127.3,127.7,127.3,127.6,15550.0,120.7147,121.094,120.7147,120.9992,15550.0
2019-08-09 13:40:00,127.62,127.63,127.46,127.58,6421.0,121.0182,121.0276,120.8664,120.9802,6421.0
2019-08-09 13:50:00,127.54,127.68,127.48,127.48,6775.0,120.9423,121.075,120.8854,120.8854,6775.0
2019-08-09 14:00:00,127.55,127.94,127.5,127.94,8932.0,120.9518,121.3216,120.9044,121.3216,8932.0
2019-08-09 14:10:00,127.87,127.95,127.82,127.92,7264.0,121.2552,121.3311,121.2078,121.3026,7264.0
2019-08-09 14:20:00,127.9,128.08,127.87,128.0,9482.0,121.2837,121.4544,121.2552,121.3785,9482.0
2019-08-09 14:30:00,127.95,128.06,127.72,127.86,12492.0,121.3311,121.4354,121.113,121.2457,12492.0
2019-08-09 14:40:00,127.92,128.08,127.83,127.84,8611.0,121.3026,121.4544,121.2173,121.2268,8611.0
2019-08-09 14:50:00,127.83,127.92,127.68,127.78,8250.0,121.2173,121.3026,121.075,121.1699,8250.0
2019-08-09 15:00:00,127.79,128.12,127.67,128.07,17482.0,121.1794,121.4923,121.0656,121.4449,17482.0
2019-08-09 15:10:00,128.01,128.08,127.91,127.97,20472.0,121.388,121.4544,121.2931,121.35,20472.0
2019-08-09 15:20:00,127.98,128.01,127.81,127.88,13746.0,121.3595,121.388,121.1983,121.2647,13746.0
2019-08-09 15:30:00,127.87,128.09,127.83,128.06,23761.0,121.2552,121.4638,121.2173,121.4354,23761.0
2019-08-09 15:40:00,128.05,128.07,127.7,127.73,26244.0,121.4259,121.4449,121.094,121.1225,26244.0
2019-08-09 15:50:00,127.67,127.72,127.34,127.5,88361.0,121.0656,121.113,120.7526,120.9044,88361.0
2019-08-12 09:30:00,126.56,127.01,125.9,126.12,27641.0,120.013,120.4397,119.3871,119.5957,27641.0
2019-08-12 09:40:00,126.11,126.41,125.9,126.09,26195.0,119.5863,119.8707,119.3871,119.5673,26195.0
2019-08-12 09:50:00,126.07,126.38,125.96,126.05,24679.0,119.5483,119.8423,119.444,119.5294,24679.0
2019-08-12 10:00:00,125.92,125.99,125.33,125.67,20166.0,119.4061,119.4725,118.8466,119.169,20166.0
2019-08-12 10:10:00,125.67,126.09,125.66,125.95,14796.0,119.169,119.5673,119.1595,119.4345,14796.0
2019-08-12 10:20:00,126.02,126.27,125.81,125.98,14798.0,119.5009,119.738,119.3018,119.463,14798.0
2019-08-12 10:30:00,125.98,126.22,125.91,126.13,9020.0,119.463,119.6906,119.3966,119.6052,9020.0
2019-08-12 10:40:00,126.14,126.25,125.66,125.78,9284.0,119.6147,119.719,119.1595,119.2733,9284.0
2019-08-12 10:50:00,125.83,125.89,125.45,125.49,10298.0,119.3207,119.3776,118.9604,118.9983,10298.0
2019-08-12 11:00:00,125.45,125.65,125.43,125.56,8764.0,118.9604,119.1501,118.9414,119.0647,8764.0
2019-08-12 11:10:00,125.56,125.75,125.33,125.63,13474.0,119.0647,119.2449,118.8466,119.1311,13474.0
2019-08-12 11:20:00,125.66,125.68,125.43,125.6,8960.0,119.1595,119.1785,118.9414,119.1026,8960.0
2019-08-12 11:30:00,125.57,125.66,125.22,125.62,10497.0,119.0742,119.1595,118.7423,119.1216,10497.0
2019-08-12 11:40:00,125.59,125.63,125.35,125.48,26989.0,119.0932,119.1311,118.8656,118.9889,26989.0
2019-08-12 11:50:00,125.46,125.49,125.16,125.28,15079.0,118.9699,118.9983,118.6854,118.7992,15079.0
2019-08-12 12:00:00,125.28,125.35,125.1,125.32,11984.0,118.7992,118.8656,118.6285,118.8371,11984.0
2019-08-12 12:10:00,125.3,125.37,125.11,125.37,7548.0,118.8182,118.8845,118.638,118.8845,7548.0
2019-08-12 12:20:00,125.35,125.61,125.35,125.49,6846.0,118.8656,119.1121,118.8656,118.9983,6846.0
2019-08-12 12:30:00,125.49,125.63,125.41,125.47,8503.0,118.9983,119.1311,118.9225,118.9794,8503.0
2019-08-12 12:40:00,125.44,125.49,125.29,125.49,12868.0,118.9509,118.9983,118.8087,118.9983,12868.0
2019-08-12 12:50:00,125.5,125.7,125.41,125.52,6305.0,119.0078,119.1975,118.9225,119.0268,6305.0
2019-08-12 13:00:00,125.51,125.61,125.34,125.38,6847.0,119.0173,119.1121,118.8561,118.894,6847.0
2019-08-12 13:10:00,125.42,125.57,125.34,125.57,7397.0,118.932,119.0742,118.8561,119.0742,7397.0
2019-08-12 13:20:00,125.57,125.57,125.43,125.5,8753.0,119.0742,119.0742,118.9414,119.0078,8753.0
2019-08-12 13:30:00,125.46,125.66,125.3,125.32,28407.0,118.9699,119.1595,118.8182,118.8371,28407.0
2019-08-12 13:40:00,125.33,125.41,125.2,125.35,11069.0,118.8466,118.9225,118.7233,118.8656,11069.0
2019-08-12 13:50:00,125.31,125.33,125.12,125.19,9744.0,118.8276,118.8466,118.6475,118.7139,9744.0
2019-08-12 14:00:00,125.2,125.28,125.13,125.28,9954.0,118.7233,118.7992,118.657,118.7992,9954.0
2019-08-12 14:10:00,125.28,125.56,125.25,125.43,44245.0,118.7992,119.0647,118.7708,118.9414,44245.0
2019-08-12 14:20:00,125.45,125.55,125.26,125.31,16941.0,118.9604,119.0552,118.7802,118.8276,16941.0
2019-08-12 14:30:00,125.33,125.54,125.25,125.44,91186.0,118.8466,119.0458,118.7708,118.9509,91186.0
2019-08-12 14:40:00,125.44,125.46,124.89,125.04,44924.0,118.9509,118.9699,118.4294,118.5716,44924.0
2019-08-12 14:50:00,125.03,125.23,124.54,124.71,146524.0,118.5621,118.7518,118.0975,118.2587,146524.0
2019-08-12 15:00:00,124.75,124.98,124.75,124.95,6978.0,118.2966,118.5147,118.2966,118.4863,6978.0
2019-08-12 15:10:00,124.92,125.02,124.83,125.01,6465.0,118.4578,118.5527,118.3725,118.5432,6465.0
2019-08-12 15:20:00,124.91,124.97,124.82,124.97,16466.0,118.4483,118.5052,118.363,118.5052,16466.0
2019-08-12 15:30:00,124.98,125.14,124.97,125.11,6034.0,118.5147,118.6664,118.5052,118.638,6034.0
2019-08-12 15:40:00,125.1,125.22,125.1,125.19,7827.0,118.6285,118.7423,118.6285,118.7139,7827.0
2019-08-12 15:50:00,125.2,125.93,125.06,125.79,392616.0,118.7233,119.4156,118.5906,119.2828,392616.0
2019-08-13 09:30:00,125.15,126.47,125.15,126.42,26746.0,118.6759,119.9276,118.6759,119.8802,26746.0
2019-08-13 09:40:00,126.42,127.58,125.96,127.36,31736.0,119.8802,120.9802,119.444,120.7716,31736.0
2019-08-13 09:50:00,127.23,127.66,126.79,127.49,32027.0,120.6483,121.0561,120.2311,120.8949,32027.0
2019-08-13 10:00:00,127.41,127.85,127.25,127.64,19685.0,120.819,121.2363,120.6673,121.0371,19685.0
2019-08-13 10:10:00,127.64,128.57,127.55,128.5,17377.0,121.0371,121.919,120.9518,121.8526,17377.0
2019-08-13 10:20:00,128.45,129.09,128.09,128.8,36061.0,121.8052,122.4121,121.4638,122.1371,36061.0
2019-08-13 10:30:00,128.81,129.11,128.7,129.11,78441.0,122.1466,122.4311,122.0423,122.4311,78441.0
2019-08-13 10:40:00,129.11,129.25,128.39,128.43,21694.0,122.4311,122.5638,121.7483,121.7862,21694.0
2019-08-13 10:50:00,128.47,128.48,127.99,128.03,17159.0,121.8242,121.8337,121.369,121.4069,17159.0
2019-08-13 11:00:00,128.01,128.26,127.9,128.18,14888.0,121.388,121.625,121.2837,121.5492,14888.0
2019-08-13 11:10:00,128.09,128.31,127.73,127.74,24022.0,121.4638,121.6725,121.1225,121.1319,24022.0
2019-08-13 11:20:00,127.77,127.8,127.57,127.68,16283.0,121.1604,121.1888,120.9707,121.075,16283.0
2019-08-13 11:30:00,127.66,127.74,127.45,127.57,13028.0,121.0561,121.1319,120.8569,120.9707,13028.0
2019-08-13 11:40:00,127.62,127.86,127.35,127.63,19416.0,121.0182,121.2457,120.7621,121.0276,19416.0
2019-08-13 11:50:00,127.72,127.74,127.54,127.69,9927.0,121.113,121.1319,120.9423,121.0845,9927.0
2019-08-13 12:00:00,127.65,127.74,127.31,127.31,20023.0,121.0466,121.1319,120.7242,120.7242,20023.0
2019-08-13 12:10:00,127.32,127.62,127.31,127.59,18560.0,120.7337,121.0182,120.7242,120.9897,18560.0
2019-08-13 12:20:00,127.65,128.14,127.65,127.86,23279.0,121.0466,121.5113,121.0466,121.2457,23279.0
2019-08-13 12:30:00,127.91,127.91,127.49,127.54,15200.0,121.2931,121.2931,120.8949,120.9423,15200.0
2019-08-13 12:40:00,127.5,127.65,127.45,127.55,11127.0,120.9044,121.0466,120.8569,120.9518,11127.0
2019-08-13 12:50:00,127.56,127.65,127.38,127.44,9614.0,120.9613,121.0466,120.7906,120.8475,9614.0
2019-08-13 13:00:00,127.49,127.84,127.47,127.81,8432.0,120.8949,121.2268,120.8759,121.1983,8432.0
2019-08-13 13:10:00,127.84,127.98,127.61,127.76,15075.0,121.2268,121.3595,121.0087,121.1509,15075.0
2019-08-13 13:20:00,127.76,127.88,127.69,127.88,7058.0,121.1509,121.2647,121.0845,121.2647,7058.0
2019-08-13 13:30:00,127.84,127.91,127.69,127.7,9230.0,121.2268,121.2931,121.0845,121.094,9230.0
2019-08-13 13:40:00,127.7,127.88,127.65,127.75,7301.0,121.094,121.2647,121.0466,121.1414,7301.0
2019-08-13 13:50:00,127.75,127.78,127.58,127.74,11656.0,121.1414,121.1699,120.9802,121.1319,11656.0
2019-08-13 14:00:00,127.77,127.95,127.74,127.88,11686.0,121.1604,121.3311,121.1319,121.2647,11686.0
2019-08-13 14:10:00,127.9,127.99,127.84,127.84,8997.0,121.2837,121.369,121.2268,121.2268,8997.0
2019-08-13 14:20:00,127.91,128.04,127.87,127.98,11454.0,121.2931,121.4164,121.2552,121.3595,11454.0
2019-08-13 14:30:00,127.97,128.26,127.87,128.24,13249.0,121.35,121.625,121.2552,121.6061,13249.0
2019-08-13 14:40:00,128.27,128.29,128.02,128.09,9070.0,121.6345,121.6535,121.3975,121.4638,9070.0
2019-08-13 14:50:00,128.08,128.18,127.98,128.0,10225.0,121.4544,121.5492,121.3595,121.3785,10225.0
2019-08-13 15:00:00,128.04,128.09,127.86,127.98,11455.0,121.4164,121.4638,121.2457,121.3595,11455.0
2019-08-13 15:10:00,128.01,128.2,127.97,128.19,9756.0,121.388,121.5681,121.35,121.5587,9756.0
2019-08-13 15:20:00,128.17,128.22,128.07,128.17,13548.0,121.5397,121.5871,121.4449,121.5397,13548.0
2019-08-13 15:30:00,128.15,128.4,128.08,128.3,27121.0,121.5207,121.7578,121.4544,121.663,27121.0
2019-08-13 15:40:00,128.28,128.33,128.03,128.18,26956.0,121.644,121.6914,121.4069,121.5492,26956.0
2019-08-13 15:50:00,128.15,128.19,127.81,127.91,71559.0,121.5207,121.5587,121.1983,121.2931,71559.0
2019-08-14 09:30:00,125.85,126.49,125.37,126.29,26743.0,119.3397,119.9466,118.8845,119.757,26743.0
2019-08-14 09:40:00,126.36,126.37,125.56,126.04,21417.0,119.8233,119.8328,119.0647,119.5199,21417.0
2019-08-14 09:50:00,126.0,126.13,125.25,125.45,13276.0,119.482,119.6052,118.7708,118.9604,13276.0
2019-08-14 10:00:00,125.38,125.49,124.52,124.55,31031.0,118.894,118.9983,118.0785,118.107,31031.0
2019-08-14 10:10:00,124.54,124.57,124.13,124.13,25323.0,118.0975,118.1259,117.7087,117.7087,25323.0
2019-08-14 10:20:00,124.14,124.82,124.14,124.67,14767.0,117.7182,118.363,117.7182,118.2208,14767.0
2019-08-14 10:30:00,124.7,124.84,124.54,124.58,10557.0,118.2492,118.382,118.0975,118.1354,10557.0
2019-08-14 10:40:00,124.53,124.66,124.22,124.26,10038.0,118.088,118.2113,117.794,117.832,10038.0
2019-08-14 10:50:00,124.21,124.3,123.63,123.63,19473.0,117.7846,117.8699,117.2346,117.2346,19473.0
2019-08-14 11:00:00,123.63,123.65,123.15,123.27,29292.0,117.2346,117.2535,116.7794,116.8932,29292.0
2019-08-14 11:10:00,123.3,123.34,122.64,122.68,129141.0,116.9216,116.9596,116.2958,116.3337,129141.0
2019-08-14 11:20:00,122.68,123.32,122.62,123.28,31377.0,116.3337,116.9406,116.2768,116.9027,31377.0
2019-08-14 11:30:00,123.33,123.78,123.15,123.17,48092.0,116.9501,117.3768,116.7794,116.7984,48092.0
2019-08-14 11:40:00,123.26,123.28,122.93,122.99,14896.0,116.8837,116.9027,116.5708,116.6277,14896.0
2019-08-14 11:50:00,123.05,123.22,122.81,122.9,13032.0,116.6846,116.8458,116.457,116.5423,13032.0
2019-08-14 12:00:00,122.89,123.09,122.76,122.95,54794.0,116.5328,116.7225,116.4096,116.5897,54794.0
2019-08-14 12:10:00,122.96,123.01,122.68,122.99,38874.0,116.5992,116.6466,116.3337,116.6277,38874.0
2019-08-14 12:20:00,123.01,123.15,122.81,123.06,53733.0,116.6466,116.7794,116.457,116.694,53733.0
2019-08-14 12:30:00,123.1,123.35,123.1,123.33,14949.0,116.732,116.969,116.732,116.9501,14949.0
2019-08-14 12:40:00,123.36,123.43,123.0,123.0,31387.0,116.9785,117.0449,116.6371,116.6371,31387.0
2019-08-14 12:50:00,123.0,123.01,122.58,122.73,28632.0,116.6371,116.6466,116.2389,116.3811,28632.0
2019-08-14 13:00:00,122.68,123.1,122.54,123.09,17840.0,116.3337,116.732,116.2009,116.7225,17840.0
2019-08-14 13:10:00,123.11,123.41,123.07,123.23,23251.0,116.7415,117.0259,116.7035,116.8552,23251.0
2019-08-14 13:20:00,123.28,123.76,123.27,123.55,43412.0,116.9027,117.3578,116.8932,117.1587,43412.0
2019-08-14 13:30:00,123.55,123.73,123.38,123.57,21475.0,117.1587,117.3294,116.9975,117.1777,21475.0
2019-08-14 13:40:00,123.63,123.64,123.41,123.48,10588.0,117.2346,117.244,117.0259,117.0923,10588.0
2019-08-14 13:50:00,123.5,123.57,123.21,123.29,16712.0,117.1113,117.1777,116.8363,116.9121,16712.0
2019-08-14 14:00:00,123.3,123.44,123.03,123.12,15293.0,116.9216,117.0544,116.6656,116.7509,15293.0
2019-08-14 14:10:00,123.13,123.21,122.93,123.12,13378.0,116.7604,116.8363,116.5708,116.7509,13378.0
2019-08-14 14:20:00,123.09,123.3,122.91,123.15,19972.0,116.7225,116.9216,116.5518,116.7794,19972.0
2019-08-14 14:30:00,123.15,123.25,123.0,123.04,22553.0,116.7794,116.8742,116.6371,116.6751,22553.0
2019-08-14 14:40:00,123.04,123.2,122.95,123.11,34668.0,116.6751,116.8268,116.5897,116.7415,34668.0
2019-08-14 14:50:00,123.11,123.18,123.01,123.08,17603.0,116.7415,116.8078,116.6466,116.713,17603.0
2019-08-14 15:00:00,123.07,123.62,122.99,123.42,19981.0,116.7035,117.2251,116.6277,117.0354,19981.0
2019-08-14 15:10:00,123.43,123.61,123.05,123.06,24064.0,117.0449,117.2156,116.6846,116.694,24064.0
2019-08-14 15:20:00,123.04,123.42,122.56,123.18,24415.0,116.6751,117.0354,116.2199,116.8078,24415.0
2019-08-14 15:30:00,123.17,123.2,122.79,122.93,33095.0,116.7984,116.8268,116.438,116.5708,33095.0
2019-08-14 15:40:00,122.95,123.07,122.59,123.04,62569.0,116.5897,116.7035,116.2484,116.6751,62569.0
2019-08-14 15:50:00,122.97,123.43,122.87,123.25,225872.0,116.6087,117.0449,116.5139,116.8742,225872.0
2019-08-15 09:30:00,123.29,123.96,122.92,123.08,31540.0,116.9121,117.5475,116.5613,116.713,31540.0
2019-08-15 09:40:00,123.03,123.54,122.91,123.29,17552.0,116.6656,117.1492,116.5518,116.9121,17552.0
2019-08-15 09:50:00,123.23,123.23,122.61,123.0,25847.0,116.8552,116.8552,116.2673,116.6371,25847.0
2019-08-15 10:00:00,123.01,123.25,122.97,122.98,17871.0,116.6466,116.8742,116.6087,116.6182,17871.0
2019-08-15 10:10:00,122.94,123.22,122.87,123.0,11184.0,116.5803,116.8458,116.5139,116.6371,11184.0
2019-08-15 10:20:00,122.98,123.09,122.49,122.49,20348.0,116.6182,116.7225,116.1535,116.1535,20348.0
2019-08-15 10:30:00,122.52,123.09,122.43,122.93,32808.0,116.182,116.7225,116.0966,116.5708,32808.0
2019-08-15 10:40:00,122.95,123.46,122.91,123.18,14011.0,116.5897,117.0734,116.5518,116.8078,14011.0
2019-08-15 10:50:00,123.18,123.33,123.0,123.07,20472.0,116.8078,116.9501,116.6371,116.7035,20472.0
2019-08-15 11:00:00,123.07,123.25,122.74,122.81,26470.0,116.7035,116.8742,116.3906,116.457,26470.0
2019-08-15 11:10:00,122.77,122.96,122.72,122.78,8758.0,116.419,116.5992,116.3716,116.4285,8758.0
2019-08-15 11:20:00,122.78,123.22,122.65,123.2,19983.0,116.4285,116.8458,116.3053,116.8268,19983.0
2019-08-15 11:30:00,123.27,123.65,123.25,123.63,33984.0,116.8932,117.2535,116.8742,117.2346,33984.0
2019-08-15 11:40:00,123.61,123.73,123.44,123.5,11871.0,117.2156,117.3294,117.0544,117.1113,11871.0
2019-08-15 11:50:00,123.5,123.87,123.39,123.87,11030.0,117.1113,117.4621,117.007,117.4621,11030.0
2019-08-15 12:00:00,123.86,124.3,123.76,124.14,11029.0,117.4527,117.8699,117.3578,117.7182,11029.0
2019-08-15 12:10:00,124.12,124.31,124.03,124.19,10885.0,117.6992,117.8794,117.6139,117.7656,10885.0
2019-08-15 12:20:00,124.24,124.24,123.81,123.81,11690.0,117.813,117.813,117.4052,117.4052,11690.0
2019-08-15 12:30:00,123.83,124.12,123.74,123.74,8191.0,117.4242,117.6992,117.3389,117.3389,8191.0
2019-08-15 12:40:00,123.77,123.77,123.4,123.46,9412.0,117.3673,117.3673,117.0165,117.0734,9412.0
2019-08-15 12:50:00,123.46,123.59,123.33,123.53,6706.0,117.0734,117.1966,116.9501,117.1397,6706.0
2019-08-15 13:00:00,123.48,123.88,123.36,123.78,6924.0,117.0923,117.4716,116.9785,117.3768,6924.0
2019-08-15 13:10:00,123.85,123.85,123.54,123.69,6047.0,117.4432,117.4432,117.1492,117.2915,6047.0
2019-08-15 13:20:00,123.74,123.76,123.43,123.48,8523.0,117.3389,117.3578,117.0449,117.0923,8523.0
2019-08-15 13:30:00,123.47,123.57,123.28,123.33,8324.0,117.0828,117.1777,116.9027,116.9501,8324.0
2019-08-15 13:40:00,123.35,123.42,123.04,123.18,15521.0,116.969,117.0354,116.6751,116.8078,15521.0
2019-08-15 13:50:00,123.15,123.15,122.65,122.74,6934.0,116.7794,116.7794,116.3053,116.3906,6934.0
2019-08-15 14:00:00,122.75,123.29,122.61,123.27,12433.0,116.4001,116.9121,116.2673,116.8932,12433.0
2019-08-15 14:10:00,123.25,123.64,123.25,123.49,12323.0,116.8742,117.244,116.8742,117.1018,12323.0
2019-08-15 14:20:00,123.45,123.7,123.45,123.56,11043.0,117.0639,117.3009,117.0639,117.1682,11043.0
2019-08-15 14:30:00,123.58,123.58,123.27,123.38,9803.0,117.1871,117.1871,116.8932,116.9975,9803.0
2019-08-15 14:40:00,123.45,123.73,123.4,123.65,12165.0,117.0639,117.3294,117.0165,117.2535,12165.0
2019-08-15 14:50:00,123.72,123.76,123.53,123.69,11388.0,117.3199,117.3578,117.1397,117.2915,11388.0
2019-08-15 15:00:00,123.7,124.05,123.67,123.95,12880.0,117.3009,117.6328,117.2725,117.538,12880.0
2019-08-15 15:10:00,124.05,124.09,123.61,123.63,9030.0,117.6328,117.6708,117.2156,117.2346,9030.0
2019-08-15 15:20:00,123.6,123.69,123.44,123.48,10376.0,117.2061,117.2915,117.0544,117.0923,10376.0
2019-08-15 15:30:00,123.43,123.58,123.25,123.34,17058.0,117.0449,117.1871,116.8742,116.9596,17058.0
2019-08-15 15:40:00,123.36,123.62,123.23,123.53,19301.0,116.9785,117.2251,116.8552,117.1397,19301.0
2019-08-15 15:50:00,123.56,123.68,123.24,123.25,111716.0,117.1682,117.282,116.8647,116.8742,111716.0
2019-08-16 09:30:00,124.01,124.17,123.09,123.95,79122.0,117.5949,117.7466,116.7225,117.538,79122.0
2019-08-16 09:40:00,124.13,124.67,123.9,124.23,28527.0,117.7087,118.2208,117.4906,117.8035,28527.0
2019-08-16 09:50:00,124.19,124.35,123.83,124.2,14497.0,117.7656,117.9173,117.4242,117.7751,14497.0
2019-08-16 10:00:00,124.17,124.62,124.17,124.62,16806.0,117.7466,118.1733,117.7466,118.1733,16806.0
2019-08-16 10:10:00,124.57,124.8,124.34,124.6,19649.0,118.1259,118.344,117.9078,118.1544,19649.0
2019-08-16 10:20:00,124.54,125.31,124.54,124.91,26009.0,118.0975,118.8276,118.0975,118.4483,26009.0
2019-08-16 10:30:00,124.79,124.92,124.61,124.7,13241.0,118.3345,118.4578,118.1639,118.2492,13241.0
2019-08-16 10:40:00,124.73,125.06,124.69,125.06,11845.0,118.2777,118.5906,118.2397,118.5906,11845.0
2019-08-16 10:50:00,125.09,125.3,124.82,125.24,9578.0,118.619,118.8182,118.363,118.7613,9578.0
2019-08-16 11:00:00,125.27,125.53,124.99,125.49,35454.0,118.7897,119.0363,118.5242,118.9983,35454.0
2019-08-16 11:10:00,125.48,125.6,125.23,125.4,39795.0,118.9889,119.1026,118.7518,118.913,39795.0
2019-08-16 11:20:00,125.43,125.61,125.27,125.34,12114.0,118.9414,119.1121,118.7897,118.8561,12114.0
2019-08-16 11:30:00,125.3,125.69,125.22,125.23,15033.0,118.8182,119.188,118.7423,118.7518,15033.0
2019-08-16 11:40:00,125.21,125.37,125.12,125.37,18769.0,118.7328,118.8845,118.6475,118.8845,18769.0
2019-08-16 11:50:00,125.33,125.33,124.93,124.93,18065.0,118.8466,118.8466,118.4673,118.4673,18065.0
2019-08-16 12:00:00,124.9,125.06,124.76,124.88,7590.0,118.4389,118.5906,118.3061,118.4199,7590.0
2019-08-16 12:10:00,124.91,124.98,124.78,124.91,11239.0,118.4483,118.5147,118.3251,118.4483,11239.0
2019-08-16 12:20:00,124.94,125.13,124.9,125.08,8067.0,118.4768,118.657,118.4389,118.6095,8067.0
2019-08-16 12:30:00,125.1,125.15,125.01,125.07,8532.0,118.6285,118.6759,118.5432,118.6001,8532.0
2019-08-16 12:40:00,125.04,125.18,124.97,125.14,7097.0,118.5716,118.7044,118.5052,118.6664,7097.0
2019-08-16 12:50:00,125.16,125.2,125.02,125.14,7046.0,118.6854,118.7233,118.5527,118.6664,7046.0
2019-08-16 13:00:00,125.15,125.35,125.15,125.31,10699.0,118.6759,118.8656,118.6759,118.8276,10699.0
2019-08-16 13:10:00,125.32,125.42,125.21,125.34,8575.0,118.8371,118.932,118.7328,118.8561,8575.0
2019-08-16 13:20:00,125.34,125.41,125.25,125.35,8189.0,118.8561,118.9225,118.7708,118.8656,8189.0
2019-08-16 13:30:00,125.35,125.4,125.07,125.08,11195.0,118.8656,118.913,118.6001,118.6095,11195.0
2019-08-16 13:40:00,125.12,125.27,124.92,124.96,49568.0,118.6475,118.7897,118.4578,118.4958,49568.0
2019-08-16 13:50:00,124.92,125.05,124.86,124.95,12140.0,118.4578,118.5811,118.4009,118.4863,12140.0
2019-08-16 14:00:00,124.93,124.98,124.76,124.8,22363.0,118.4673,118.5147,118.3061,118.344,22363.0
2019-08-16 14:10:00,124.77,124.81,124.63,124.67,10349.0,118.3156,118.3535,118.1828,118.2208,10349.0
2019-08-16 14:20:00,124.66,124.74,124.57,124.67,15293.0,118.2113,118.2871,118.1259,118.2208,15293.0
2019-08-16 14:30:00,124.64,124.65,124.32,124.38,14972.0,118.1923,118.2018,117.8889,117.9458,14972.0
2019-08-16 14:40:00,124.38,124.39,124.16,124.23,16665.0,117.9458,117.9552,117.7371,117.8035,16665.0
2019-08-16 14:50:00,124.17,124.31,124.07,124.17,49536.0,117.7466,117.8794,117.6518,117.7466,49536.0
2019-08-16 15:00:00,124.16,124.19,123.95,124.06,23085.0,117.7371,117.7656,117.538,117.6423,23085.0
2019-08-16 15:10:00,124.06,124.23,124.0,124.03,15531.0,117.6423,117.8035,117.5854,117.6139,15531.0
2019-08-16 15:20:00,124.04,124.11,123.89,124.05,19245.0,117.6233,117.6897,117.4811,117.6328,19245.0
2019-08-16 15:30:00,124.08,124.14,124.01,124.12,22582.0,117.6613,117.7182,117.5949,117.6992,22582.0
2019-08-16 15:40:00,124.09,124.24,124.02,124.13,39590.0,117.6708,117.813,117.6044,117.7087,39590.0
2019-08-16 15:50:00,124.11,124.44,123.88,124.01,104594.0,117.6897,118.0027,117.4716,117.5949,104594.0
2019-08-19 09:30:00,125.85,125.85,124.45,125.51,34005.0,119.3397,119.3397,118.0121,119.0173,34005.0
2019-08-19 09:40:00,125.51,125.91,124.95,124.99,32733.0,119.0173,119.3966,118.4863,118.5242,32733.0
2019-08-19 09:50:00,124.99,125.03,124.57,124.94,16788.0,118.5242,118.5621,118.1259,118.4768,16788.0
2019-08-19 10:00:00,124.88,125.3,124.78,125.26,14188.0,118.4199,118.8182,118.3251,118.7802,14188.0
2019-08-19 10:10:00,125.37,125.64,125.2,125.23,20554.0,118.8845,119.1406,118.7233,118.7518,20554.0
2019-08-19 10:20:00,125.26,125.29,124.85,125.16,11876.0,118.7802,118.8087,118.3914,118.6854,11876.0
2019-08-19 10:30:00,125.08,125.3,125.05,125.23,22408.0,118.6095,118.8182,118.5811,118.7518,22408.0
2019-08-19 10:40:00,125.27,125.72,125.27,125.72,12608.0,118.7897,119.2164,118.7897,119.2164,12608.0
2019-08-19 10:50:00,125.73,125.93,125.61,125.68,9568.0,119.2259,119.4156,119.1121,119.1785,9568.0
2019-08-19 11:00:00,125.65,125.74,125.18,125.29,7457.0,119.1501,119.2354,118.7044,118.8087,7457.0
2019-08-19 11:10:00,125.31,125.72,125.31,125.52,4669.0,118.8276,119.2164,118.8276,119.0268,4669.0
2019-08-19 11:20:00,125.55,125.64,125.53,125.59,4300.0,119.0552,119.1406,119.0363,119.0932,4300.0
2019-08-19 11:30:00,125.62,125.88,125.58,125.67,14182.0,119.1216,119.3682,119.0837,119.169,14182.0
2019-08-19 11:40:00,125.71,125.82,125.61,125.8,16095.0,119.207,119.3113,119.1121,119.2923,16095.0
2019-08-19 11:50:00,125.84,125.85,125.7,125.76,13461.0,119.3302,119.3397,119.1975,119.2544,13461.0
2019-08-19 12:00:00,125.71,125.75,125.66,125.69,9000.0,119.207,119.2449,119.1595,119.188,9000.0
2019-08-19 12:10:00,125.67,125.69,125.41,125.42,7618.0,119.169,119.188,118.9225,118.932,7618.0
2019-08-19 12:20:00,125.43,125.49,125.18,125.18,5967.0,118.9414,118.9983,118.7044,118.7044,5967.0
2019-08-19 12:30:00,125.12,125.38,125.01,125.35,9852.0,118.6475,118.894,118.5432,118.8656,9852.0
2019-08-19 12:40:00,125.35,125.47,125.25,125.43,8588.0,118.8656,118.9794,118.7708,118.9414,8588.0
2019-08-19 12:50:00,125.45,125.63,125.45,125.63,8673.0,118.9604,119.1311,118.9604,119.1311,8673.0
2019-08-19 13:00:00,125.61,125.61,125.48,125.52,8268.0,119.1121,119.1121,118.9889,119.0268,8268.0
2019-08-19 13:10:00,125.51,125.52,125.31,125.43,7461.0,119.0173,119.0268,118.8276,118.9414,7461.0
2019-08-19 13:20:00,125.5,125.63,125.43,125.63,7072.0,119.0078,119.1311,118.9414,119.1311,7072.0
2019-08-19 13:30:00,125.62,125.64,125.45,125.45,6334.0,119.1216,119.1406,118.9604,118.9604,6334.0
2019-08-19 13:40:00,125.45,125.45,125.16,125.31,11506.0,118.9604,118.9604,118.6854,118.8276,11506.0
2019-08-19 13:50:00,125.26,125.32,125.1,125.18,9104.0,118.7802,118.8371,118.6285,118.7044,9104.0
2019-08-19 14:00:00,125.15,125.2,125.05,125.14,5953.0,118.6759,118.7233,118.5811,118.6664,5953.0
2019-08-19 14:10:00,125.14,125.16,125.0,125.08,7417.0,118.6664,118.6854,118.5337,118.6095,7417.0
2019-08-19 14:20:00,125.05,125.1,125.03,125.08,6213.0,118.5811,118.6285,118.5621,118.6095,6213.0
2019-08-19 14:30:00,125.11,125.17,125.05,125.13,6850.0,118.638,118.6949,118.5811,118.657,6850.0
2019-08-19 14:40:00,125.1,125.22,125.07,125.15,8739.0,118.6285,118.7423,118.6001,118.6759,8739.0
2019-08-19 14:50:00,125.15,125.23,125.03,125.07,10336.0,118.6759,118.7518,118.5621,118.6001,10336.0
2019-08-19 15:00:00,125.12,125.22,125.03,125.2,7100.0,118.6475,118.7423,118.5621,118.7233,7100.0
2019-08-19 15:10:00,125.21,125.24,125.15,125.24,7679.0,118.7328,118.7613,118.6759,118.7613,7679.0
2019-08-19 15:20:00,125.22,125.25,125.15,125.22,8059.0,118.7423,118.7708,118.6759,118.7423,8059.0
2019-08-19 15:30:00,125.2,125.21,125.11,125.15,12249.0,118.7233,118.7328,118.638,118.6759,12249.0
2019-08-19 15:40:00,125.12,125.12,124.77,124.83,16151.0,118.6475,118.6475,118.3156,118.3725,16151.0
2019-08-19 15:50:00,124.84,125.0,124.59,124.64,49451.0,118.382,118.5337,118.1449,118.1923,49451.0
2019-08-20 09:30:00,124.35,124.59,123.94,124.13,25207.0,117.9173,118.1449,117.5285,117.7087,25207.0
2019-08-20 09:40:00,124.19,124.25,123.6,123.6,6855.0,117.7656,117.8225,117.2061,117.2061,6855.0
2019-08-20 09:50:00,123.65,124.41,123.39,123.91,16786.0,117.2535,117.9742,117.007,117.5001,16786.0
2019-08-20 10:00:00,123.8,123.98,123.05,123.11,11428.0,117.3958,117.5665,116.6846,116.7415,11428.0
2019-08-20 10:10:00,123.1,123.46,122.79,123.46,11262.0,116.732,117.0734,116.438,117.0734,11262.0
2019-08-20 10:20:00,123.44,123.49,123.21,123.43,7318.0,117.0544,117.1018,116.8363,117.0449,7318.0
2019-08-20 10:30:00,123.34,123.35,123.24,123.35,5543.0,116.9596,116.969,116.8647,116.969,5543.0
2019-08-20 10:40:00,123.31,123.58,123.25,123.49,8699.0,116.9311,117.1871,116.8742,117.1018,8699.0
2019-08-20 10:50:00,123.42,123.58,123.38,123.41,4586.0,117.0354,117.1871,116.9975,117.0259,4586.0
2019-08-20 11:00:00,123.38,123.56,123.11,123.16,10601.0,116.9975,117.1682,116.7415,116.7889,10601.0
2019-08-20 11:10:00,123.25,123.52,123.2,123.33,8656.0,116.8742,117.1302,116.8268,116.9501,8656.0
2019-08-20 11:20:00,123.35,123.42,123.05,123.11,14822.0,116.969,117.0354,116.6846,116.7415,14822.0
2019-08-20 11:30:00,123.14,123.24,122.98,123.0,9127.0,116.7699,116.8647,116.6182,116.6371,9127.0
2019-08-20 11:40:00,122.96,123.09,122.85,122.94,7475.0,116.5992,116.7225,116.4949,116.5803,7475.0
2019-08-20 11:50:00,122.97,122.97,122.74,122.75,6066.0,116.6087,116.6087,116.3906,116.4001,6066.0
2019-08-20 12:00:00,122.75,122.9,122.75,122.78,8339.0,116.4001,116.5423,116.4001,116.4285,8339.0
2019-08-20 12:10:00,122.83,122.96,122.74,122.89,11514.0,116.4759,116.5992,116.3906,116.5328,11514.0
2019-08-20 12:20:00,122.93,122.94,122.78,122.81,6577.0,116.5708,116.5803,116.4285,116.457,6577.0
2019-08-20 12:30:00,122.8,122.8,122.62,122.71,22132.0,116.4475,116.4475,116.2768,116.3621,22132.0
2019-08-20 12:40:00,122.68,122.86,122.63,122.86,5700.0,116.3337,116.5044,116.2863,116.5044,5700.0
2019-08-20 12:50:00,122.88,123.21,122.88,123.1,7249.0,116.5234,116.8363,116.5234,116.732,7249.0
2019-08-20 13:00:00,123.08,123.2,122.99,123.11,8226.0,116.713,116.8268,116.6277,116.7415,8226.0
2019-08-20 13:10:00,123.13,123.18,123.01,123.02,3600.0,116.7604,116.8078,116.6466,116.6561,3600.0
2019-08-20 13:20:00,122.98,123.12,122.96,123.0,8020.0,116.6182,116.7509,116.5992,116.6371,8020.0
2019-08-20 13:30:00,123.02,123.02,122.64,122.69,7643.0,116.6561,116.6561,116.2958,116.3432,7643.0
2019-08-20 13:40:00,122.66,122.78,122.51,122.75,57029.0,116.3147,116.4285,116.1725,116.4001,57029.0
2019-08-20 13:50:00,122.71,122.9,122.7,122.75,52828.0,116.3621,116.5423,116.3527,116.4001,52828.0
2019-08-20 14:00:00,122.76,122.89,122.59,122.59,10263.0,116.4096,116.5328,116.2484,116.2484,10263.0
2019-08-20 14:10:00,122.65,122.76,122.59,122.75,7400.0,116.3053,116.4096,116.2484,116.4001,7400.0
2019-08-20 14:20:00,122.73,122.73,122.5,122.54,15394.0,116.3811,116.3811,116.163,116.2009,15394.0
2019-08-20 14:30:00,122.51,122.86,122.44,122.84,23735.0,116.1725,116.5044,116.1061,116.4854,23735.0
2019-08-20 14:40:00,122.84,123.08,122.83,123.04,48737.0,116.4854,116.713,116.4759,116.6751,48737.0
2019-08-20 14:50:00,123.04,123.07,122.87,122.99,20638.0,116.6751,116.7035,116.5139,116.6277,20638.0
2019-08-20 15:00:00,122.9,122.9,122.65,122.7,6602.0,116.5423,116.5423,116.3053,116.3527,6602.0
2019-08-20 15:10:00,122.69,122.81,122.58,122.59,14764.0,116.3432,116.457,116.2389,116.2484,14764.0
2019-08-20 15:20:00,122.65,122.85,122.6,122.85,8815.0,116.3053,116.4949,116.2578,116.4949,8815.0
2019-08-20 15:30:00,122.88,122.96,122.66,122.75,19281.0,116.5234,116.5992,116.3147,116.4001,19281.0
2019-08-20 15:40:00,122.73,123.2,122.65,123.2,35236.0,116.3811,116.8268,116.3053,116.8268,35236.0
2019-08-20 15:50:00,123.17,123.45,122.94,123.26,355902.0,116.7984,117.0639,116.5803,116.8837,355902.0
2019-08-21 09:30:00,123.57,124.19,123.13,123.94,37983.0,117.1777,117.7656,116.7604,117.5285,37983.0
2019-08-21 09:40:00,123.98,124.1,123.66,123.75,34449.0,117.5665,117.6802,117.263,117.3483,34449.0
2019-08-21 09:50:00,123.68,124.03,123.65,123.77,21049.0,117.282,117.6139,117.2535,117.3673,21049.0
2019-08-21 10:00:00,123.72,123.92,123.62,123.77,38795.0,117.3199,117.5096,117.2251,117.3673,38795.0
2019-08-21 10:10:00,123.76,123.91,123.28,123.28,17103.0,117.3578,117.5001,116.9027,116.9027,17103.0
2019-08-21 10:20:00,123.33,123.74,123.26,123.26,15186.0,116.9501,117.3389,116.8837,116.8837,15186.0
2019-08-21 10:30:00,123.24,123.29,123.09,123.15,12419.0,116.8647,116.9121,116.7225,116.7794,12419.0
2019-08-21 10:40:00,123.1,123.2,122.98,122.98,14597.0,116.732,116.8268,116.6182,116.6182,14597.0
2019-08-21 10:50:00,122.99,123.31,122.83,123.24,18156.0,116.6277,116.9311,116.4759,116.8647,18156.0
2019-08-21 11:00:00,123.25,123.54,123.23,123.4,16413.0,116.8742,117.1492,116.8552,117.0165,16413.0
2019-08-21 11:10:00,123.41,123.6,123.35,123.38,13516.0,117.0259,117.2061,116.969,116.9975,13516.0
2019-08-21 11:20:00,123.37,123.58,123.37,123.58,13008.0,116.988,117.1871,116.988,117.1871,13008.0
2019-08-21 11:30:00,123.52,123.79,123.52,123.55,6215.0,117.1302,117.3863,117.1302,117.1587,6215.0
2019-08-21 11:40:00,123.59,123.71,123.47,123.47,9151.0,117.1966,117.3104,117.0828,117.0828,9151.0
2019-08-21 11:50:00,123.51,123.55,123.41,123.54,10085.0,117.1208,117.1587,117.0259,117.1492,10085.0
2019-08-21 12:00:00,123.56,123.6,123.44,123.45,5063.0,117.1682,117.2061,117.0544,117.0639,5063.0
2019-08-21 12:10:00,123.45,123.64,123.37,123.37,9116.0,117.0639,117.244,116.988,116.988,9116.0
2019-08-21 12:20:00,123.36,123.62,123.36,123.42,10265.0,116.9785,117.2251,116.9785,117.0354,10265.0
2019-08-21 12:30:00,123.45,123.57,123.43,123.54,5399.0,117.0639,117.1777,117.0449,117.1492,5399.0
2019-08-21 12:40:00,123.56,123.56,123.41,123.42,6058.0,117.1682,117.1682,117.0259,117.0354,6058.0
2019-08-21 12:50:00,123.45,123.56,123.4,123.48,6335.0,117.0639,117.1682,117.0165,117.0923,6335.0
2019-08-21 13:00:00,123.49,123.6,123.41,123.42,3100.0,117.1018,117.2061,117.0259,117.0354,3100.0
2019-08-21 13:10:00,123.41,123.51,123.41,123.5,8086.0,117.0259,117.1208,117.0259,117.1113,8086.0
2019-08-21 13:20:00,123.51,123.57,123.5,123.55,6412.0,117.1208,117.1777,117.1113,117.1587,6412.0
2019-08-21 13:30:00,123.55,123.59,123.52,123.59,6129.0,117.1587,117.1966,117.1302,117.1966,6129.0
2019-08-21 13:40:00,123.61,123.66,123.52,123.56,5956.0,117.2156,117.263,117.1302,117.1682,5956.0
2019-08-21 13:50:00,123.58,123.66,123.52,123.62,9197.0,117.1871,117.263,117.1302,117.2251,9197.0
2019-08-21 14:00:00,123.59,123.65,123.3,123.57,10470.0,117.1966,117.2535,116.9216,117.1777,10470.0
2019-08-21 14:10:00,123.52,123.68,123.4,123.67,8576.0,117.1302,117.282,117.0165,117.2725,8576.0
2019-08-21 14:20:00,123.69,123.74,123.6,123.68,4667.0,117.2915,117.3389,117.2061,117.282,4667.0
2019-08-21 14:30:00,123.68,123.77,123.57,123.58,13756.0,117.282,117.3673,117.1777,117.1871,13756.0
2019-08-21 14:40:00,123.56,123.61,123.43,123.52,10654.0,117.1682,117.2156,117.0449,117.1302,10654.0
2019-08-21 14:50:00,123.54,123.82,123.51,123.75,15529.0,117.1492,117.4147,117.1208,117.3483,15529.0
2019-08-21 15:00:00,123.76,123.79,123.57,123.71,14401.0,117.3578,117.3863,117.1777,117.3104,14401.0
2019-08-21 15:10:00,123.72,123.76,123.63,123.76,24509.0,117.3199,117.3578,117.2346,117.3578,24509.0
2019-08-21 15:20:00,123.73,123.73,123.57,123.59,22777.0,117.3294,117.3294,117.1777,117.1966,22777.0
2019-08-21 15:30:00,123.58,123.85,123.58,123.78,21431.0,117.1871,117.4432,117.1871,117.3768,21431.0
2019-08-21 15:40:00,123.76,123.87,123.73,123.73,25635.0,117.3578,117.4621,117.3294,117.3294,25635.0
2019-08-21 15:50:00,123.75,124.02,123.52,123.62,142867.0,117.3483,117.6044,117.1302,117.2251,142867.0
2019-08-22 09:30:00,124.01,124.17,123.47,123.84,50950.0,117.5949,117.7466,117.0828,117.4337,50950.0
2019-08-22 09:40:00,123.84,124.08,123.46,123.65,28723.0,117.4337,117.6613,117.0734,117.2535,28723.0
2019-08-22 09:50:00,123.58,123.91,123.45,123.46,28174.0,117.1871,117.5001,117.0639,117.0734,28174.0
2019-08-22 10:00:00,123.42,123.84,123.31,123.49,21566.0,117.0354,117.4337,116.9311,117.1018,21566.0
2019-08-22 10:10:00,123.46,123.6,123.34,123.52,8517.0,117.0734,117.2061,116.9596,117.1302,8517.0
2019-08-22 10:20:00,123.46,123.49,123.04,123.08,51581.0,117.0734,117.1018,116.6751,116.713,51581.0
2019-08-22 10:30:00,123.08,123.14,122.62,122.84,22667.0,116.713,116.7699,116.2768,116.4854,22667.0
2019-08-22 10:40:00,122.85,122.91,122.5,122.81,10224.0,116.4949,116.5518,116.163,116.457,10224.0
2019-08-22 10:50:00,122.81,123.07,122.73,122.93,33776.0,116.457,116.7035,116.3811,116.5708,33776.0
2019-08-22 11:00:00,122.96,123.1,122.88,123.0,9817.0,116.5992,116.732,116.5234,116.6371,9817.0
2019-08-22 11:10:00,122.93,122.98,122.7,122.92,13294.0,116.5708,116.6182,116.3527,116.5613,13294.0
2019-08-22 11:20:00,122.89,122.95,122.47,122.47,9356.0,116.5328,116.5897,116.1346,116.1346,9356.0
2019-08-22 11:30:00,122.53,122.67,122.47,122.58,19358.0,116.1915,116.3242,116.1346,116.2389,19358.0
2019-08-22 11:40:00,122.55,122.64,122.4,122.46,13681.0,116.2104,116.2958,116.0682,116.1251,13681.0
2019-08-22 11:50:00,122.46,122.59,122.4,122.45,16407.0,116.1251,116.2484,116.0682,116.1156,16407.0
2019-08-22 12:00:00,122.43,122.87,122.41,122.87,22522.0,116.0966,116.5139,116.0777,116.5139,22522.0
2019-08-22 12:10:00,122.86,122.89,122.68,122.75,13942.0,116.5044,116.5328,116.3337,116.4001,13942.0
2019-08-22 12:20:00,122.75,122.88,122.66,122.88,8744.0,116.4001,116.5234,116.3147,116.5234,8744.0
2019-08-22 12:30:00,122.86,122.97,122.8,122.82,8639.0,116.5044,116.6087,116.4475,116.4665,8639.0
2019-08-22 12:40:00,122.86,122.86,122.7,122.79,8321.0,116.5044,116.5044,116.3527,116.438,8321.0
2019-08-22 12:50:00,122.82,122.97,122.78,122.78,4823.0,116.4665,116.6087,116.4285,116.4285,4823.0
2019-08-22 13:00:00,122.76,123.0,122.72,122.95,9947.0,116.4096,116.6371,116.3716,116.5897,9947.0
2019-08-22 13:10:00,122.94,123.11,122.94,122.99,20794.0,116.5803,116.7415,116.5803,116.6277,20794.0
2019-08-22 13:20:00,123.01,123.12,122.99,123.07,11980.0,116.6466,116.7509,116.6277,116.7035,11980.0
2019-08-22 13:30:00,123.08,123.2,123.08,123.16,7841.0,116.713,116.8268,116.713,116.7889,7841.0
2019-08-22 13:40:00,123.16,123.16,122.95,122.96,13512.0,116.7889,116.7889,116.5897,116.5992,13512.0
2019-08-22 13:50:00,122.98,123.16,122.95,123.16,14640.0,116.6182,116.7889,116.5897,116.7889,14640.0
2019-08-22 14:00:00,123.15,123.33,123.06,123.09,20555.0,116.7794,116.9501,116.694,116.7225,20555.0
2019-08-22 14:10:00,123.11,123.13,122.89,122.89,9863.0,116.7415,116.7604,116.5328,116.5328,9863.0
2019-08-22 14:20:00,122.86,122.94,122.82,122.86,8630.0,116.5044,116.5803,116.4665,116.5044,8630.0
2019-08-22 14:30:00,122.84,122.84,122.7,122.76,8671.0,116.4854,116.4854,116.3527,116.4096,8671.0
2019-08-22 14:40:00,122.77,123.04,122.76,122.95,10799.0,116.419,116.6751,116.4096,116.5897,10799.0
2019-08-22 14:50:00,122.98,123.02,122.85,122.95,12923.0,116.6182,116.6561,116.4949,116.5897,12923.0
2019-08-22 15:00:00,122.97,123.01,122.68,122.68,15545.0,116.6087,116.6466,116.3337,116.3337,15545.0
2019-08-22 15:10:00,122.73,122.73,122.54,122.63,19404.0,116.3811,116.3811,116.2009,116.2863,19404.0
2019-08-22 15:20:00,122.6,122.74,122.56,122.58,17628.0,116.2578,116.3906,116.2199,116.2389,17628.0
2019-08-22 15:30:00,122.59,122.66,122.39,122.45,24743.0,116.2484,116.3147,116.0587,116.1156,24743.0
2019-08-22 15:40:00,122.44,122.72,122.44,122.68,33203.0,116.1061,116.3716,116.1061,116.3337,33203.0
2019-08-22 15:50:00,122.67,122.8,122.19,122.24,130853.0,116.3242,116.4475,115.869,115.9165,130853.0
2019-08-23 09:30:00,122.29,122.51,121.85,122.0,22191.0,115.9639,116.1725,115.5466,115.6889,22191.0
2019-08-23 09:40:00,121.93,122.43,121.91,121.91,33954.0,115.6225,116.0966,115.6035,115.6035,33954.0
2019-08-23 09:50:00,121.89,122.69,121.77,122.31,33569.0,115.5846,116.3432,115.4708,115.9828,33569.0
2019-08-23 10:00:00,122.31,123.16,122.23,122.96,22891.0,115.9828,116.7889,115.907,116.5992,22891.0
2019-08-23 10:10:00,122.98,123.04,122.64,122.65,26875.0,116.6182,116.6751,116.2958,116.3053,26875.0
2019-08-23 10:20:00,122.64,122.71,122.34,122.51,10217.0,116.2958,116.3621,116.0113,116.1725,10217.0
2019-08-23 10:30:00,122.5,123.11,122.47,123.06,10153.0,116.163,116.7415,116.1346,116.694,10153.0
2019-08-23 10:40:00,123.12,123.21,122.93,122.93,10555.0,116.7509,116.8363,116.5708,116.5708,10555.0
2019-08-23 10:50:00,122.92,123.31,122.89,122.89,11292.0,116.5613,116.9311,116.5328,116.5328,11292.0
2019-08-23 11:00:00,122.87,122.87,120.81,120.81,20313.0,116.5139,116.5139,114.5604,114.5604,20313.0
2019-08-23 11:10:00,121.0,121.74,120.89,121.51,30687.0,114.7406,115.4423,114.6363,115.2242,30687.0
2019-08-23 11:20:00,121.52,121.52,120.92,121.0,18018.0,115.2337,115.2337,114.6647,114.7406,18018.0
2019-08-23 11:30:00,121.16,121.3,120.91,121.3,15906.0,114.8923,115.0251,114.6553,115.0251,15906.0
2019-08-23 11:40:00,121.28,121.43,121.08,121.08,8090.0,115.0061,115.1484,114.8165,114.8165,8090.0
2019-08-23 11:50:00,121.12,121.19,120.88,121.02,14300.0,114.8544,114.9208,114.6268,114.7596,14300.0
2019-08-23 12:00:00,120.98,121.2,120.76,120.84,22091.0,114.7216,114.9303,114.513,114.5889,22091.0
2019-08-23 12:10:00,120.83,121.42,120.75,121.34,36548.0,114.5794,115.1389,114.5035,115.063,36548.0
2019-08-23 12:20:00,121.3,121.3,120.98,120.98,8501.0,115.0251,115.0251,114.7216,114.7216,8501.0
2019-08-23 12:30:00,121.03,121.33,121.0,121.27,5199.0,114.7691,115.0535,114.7406,114.9966,5199.0
2019-08-23 12:40:00,121.28,121.29,120.88,120.88,4704.0,115.0061,115.0156,114.6268,114.6268,4704.0
2019-08-23 12:50:00,120.9,120.96,120.62,120.77,11860.0,114.6458,114.7027,114.3803,114.5225,11860.0
2019-08-23 13:00:00,120.73,120.81,120.57,120.59,9937.0,114.4846,114.5604,114.3329,114.3518,9937.0
2019-08-23 13:10:00,120.63,120.88,120.42,120.51,8084.0,114.3897,114.6268,114.1906,114.276,8084.0
2019-08-23 13:20:00,120.52,120.57,120.35,120.53,13236.0,114.2854,114.3329,114.1242,114.2949,13236.0
2019-08-23 13:30:00,120.53,120.73,120.5,120.69,10605.0,114.2949,114.4846,114.2665,114.4466,10605.0
2019-08-23 13:40:00,120.68,120.71,120.49,120.67,7224.0,114.4372,114.4656,114.257,114.4277,7224.0
2019-08-23 13:50:00,120.57,120.76,120.54,120.56,6750.0,114.3329,114.513,114.3044,114.3234,6750.0
2019-08-23 14:00:00,120.6,120.65,120.45,120.48,22898.0,114.3613,114.4087,114.2191,114.2475,22898.0
2019-08-23 14:10:00,120.42,120.5,120.2,120.27,16197.0,114.1906,114.2665,113.982,114.0484,16197.0
2019-08-23 14:20:00,120.3,120.33,120.19,120.31,11048.0,114.0768,114.1053,113.9725,114.0863,11048.0
2019-08-23 14:30:00,120.37,120.56,120.33,120.39,14013.0,114.1432,114.3234,114.1053,114.1622,14013.0
2019-08-23 14:40:00,120.43,120.5,120.11,120.16,12549.0,114.2001,114.2665,113.8966,113.9441,12549.0
2019-08-23 14:50:00,120.19,120.42,120.08,120.42,15259.0,113.9725,114.1906,113.8682,114.1906,15259.0
2019-08-23 15:00:00,120.43,120.5,120.26,120.34,16761.0,114.2001,114.2665,114.0389,114.1147,16761.0
2019-08-23 15:10:00,120.37,120.41,120.13,120.26,20382.0,114.1432,114.1811,113.9156,114.0389,20382.0
2019-08-23 15:20:00,120.29,120.36,120.15,120.25,18284.0,114.0673,114.1337,113.9346,114.0294,18284.0
2019-08-23 15:30:00,120.21,120.25,119.94,120.04,28829.0,113.9915,114.0294,113.7354,113.8303,28829.0
2019-08-23 15:40:00,120.02,120.21,119.84,119.84,41473.0,113.8113,113.9915,113.6406,113.6406,41473.0
2019-08-23 15:50:00,119.78,119.87,119.09,119.82,119897.0,113.5837,113.6691,112.9294,113.6216,119897.0
2019-08-26 09:30:00,120.71,120.78,120.1,120.75,30355.0,114.4656,114.532,113.8872,114.5035,30355.0
2019-08-26 09:40:00,120.75,120.79,120.08,120.13,66296.0,114.5035,114.5415,113.8682,113.9156,66296.0
2019-08-26 09:50:00,120.14,120.43,120.13,120.39,80640.0,113.9251,114.2001,113.9156,114.1622,80640.0
2019-08-26 10:00:00,120.4,120.47,119.47,119.66,10753.0,114.1716,114.238,113.2898,113.4699,10753.0
2019-08-26 10:10:00,119.62,119.78,119.48,119.66,13100.0,113.432,113.5837,113.2992,113.4699,13100.0
2019-08-26 10:20:00,119.59,119.99,119.58,119.95,10624.0,113.4035,113.7829,113.3941,113.7449,10624.0
2019-08-26 10:30:00,119.96,120.18,119.86,120.18,12899.0,113.7544,113.963,113.6596,113.963,12899.0
2019-08-26 10:40:00,120.15,120.23,119.96,120.23,12500.0,113.9346,114.0104,113.7544,114.0104,12500.0
2019-08-26 10:50:00,120.21,120.35,120.13,120.27,19210.0,113.9915,114.1242,113.9156,114.0484,19210.0
2019-08-26 11:00:00,120.26,120.4,120.07,120.07,33685.0,114.0389,114.1716,113.8587,113.8587,33685.0
2019-08-26 11:10:00,120.06,120.45,119.97,120.11,12572.0,113.8492,114.2191,113.7639,113.8966,12572.0
2019-08-26 11:20:00,120.12,120.38,120.05,120.18,20180.0,113.9061,114.1527,113.8398,113.963,20180.0
2019-08-26 11:30:00,120.15,120.26,120.04,120.15,3100.0,113.9346,114.0389,113.8303,113.9346,3100.0
2019-08-26 11:40:00,120.16,120.16,119.76,119.83,10130.0,113.9441,113.9441,113.5648,113.6311,10130.0
2019-08-26 11:50:00,119.82,120.06,119.82,119.86,7164.0,113.6216,113.8492,113.6216,113.6596,7164.0
2019-08-26 12:00:00,119.84,120.16,119.76,120.1,3751.0,113.6406,113.9441,113.5648,113.8872,3751.0
2019-08-26 12:10:00,120.15,120.31,120.14,120.14,7580.0,113.9346,114.0863,113.9251,113.9251,7580.0
2019-08-26 12:20:00,120.21,120.64,120.19,120.45,2900.0,113.9915,114.3992,113.9725,114.2191,2900.0
2019-08-26 12:30:00,120.53,120.61,120.46,120.57,4518.0,114.2949,114.3708,114.2285,114.3329,4518.0
2019-08-26 12:40:00,120.57,120.59,120.36,120.37,8449.0,114.3329,114.3518,114.1337,114.1432,8449.0
2019-08-26 12:50:00,120.4,120.46,120.34,120.45,3407.0,114.1716,114.2285,114.1147,114.2191,3407.0
2019-08-26 13:00:00,120.52,120.79,120.51,120.79,3525.0,114.2854,114.5415,114.276,114.5415,3525.0
2019-08-26 13:10:00,120.84,120.84,120.68,120.68,6996.0,114.5889,114.5889,114.4372,114.4372,6996.0
2019-08-26 13:20:00,120.73,120.76,120.67,120.73,4256.0,114.4846,114.513,114.4277,114.4846,4256.0
2019-08-26 13:30:00,120.7,120.7,120.6,120.68,4656.0,114.4561,114.4561,114.3613,114.4372,4656.0
2019-08-26 13:40:00,120.64,120.71,120.6,120.65,4045.0,114.3992,114.4656,114.3613,114.4087,4045.0
2019-08-26 13:50:00,120.62,120.65,120.52,120.64,3716.0,114.3803,114.4087,114.2854,114.3992,3716.0
2019-08-26 14:00:00,120.64,120.65,120.32,120.33,6125.0,114.3992,114.4087,114.0958,114.1053,6125.0
2019-08-26 14:10:00,120.33,120.43,120.27,120.36,4635.0,114.1053,114.2001,114.0484,114.1337,4635.0
2019-08-26 14:20:00,120.29,120.38,120.2,120.23,5307.0,114.0673,114.1527,113.982,114.0104,5307.0
2019-08-26 14:30:00,120.21,120.3,120.19,120.26,5102.0,113.9915,114.0768,113.9725,114.0389,5102.0
2019-08-26 14:40:00,120.31,120.49,120.25,120.27,6382.0,114.0863,114.257,114.0294,114.0484,6382.0
2019-08-26 14:50:00,120.28,120.28,120.01,120.25,7156.0,114.0579,114.0579,113.8018,114.0294,7156.0
2019-08-26 15:00:00,120.29,120.42,120.14,120.25,6824.0,114.0673,114.1906,113.9251,114.0294,6824.0
2019-08-26 15:10:00,120.23,120.44,120.22,120.36,9203.0,114.0104,114.2096,114.001,114.1337,9203.0
2019-08-26 15:20:00,120.37,120.37,120.17,120.22,9300.0,114.1432,114.1432,113.9535,114.001,9300.0
2019-08-26 15:30:00,120.2,120.41,120.19,120.34,13368.0,113.982,114.1811,113.9725,114.1147,13368.0
2019-08-26 15:40:00,120.31,120.37,120.07,120.18,15477.0,114.0863,114.1432,113.8587,113.963,15477.0
2019-08-26 15:50:00,120.18,120.45,120.17,120.45,80437.0,113.963,114.2191,113.9535,114.2191,80437.0
2019-08-27 09:30:00,120.87,121.62,120.87,121.14,17826.0,114.6173,115.3285,114.6173,114.8734,17826.0
2019-08-27 09:40:00,121.25,121.37,120.83,121.37,6794.0,114.9777,115.0915,114.5794,115.0915,6794.0
2019-08-27 09:50:00,121.14,121.5,121.12,121.5,19566.0,114.8734,115.2147,114.8544,115.2147,19566.0
2019-08-27 10:00:00,121.4,121.61,121.24,121.41,8980.0,115.1199,115.3191,114.9682,115.1294,8980.0
2019-08-27 10:10:00,121.4,121.43,120.82,121.38,20633.0,115.1199,115.1484,114.5699,115.1009,20633.0
2019-08-27 10:20:00,121.38,121.55,121.25,121.33,7619.0,115.1009,115.2622,114.9777,115.0535,7619.0
2019-08-27 10:30:00,121.33,121.43,121.17,121.18,9967.0,115.0535,115.1484,114.9018,114.9113,9967.0
2019-08-27 10:40:00,121.16,121.23,120.9,120.91,13000.0,114.8923,114.9587,114.6458,114.6553,13000.0
2019-08-27 10:50:00,120.97,120.99,120.6,120.6,4558.0,114.7122,114.7311,114.3613,114.3613,4558.0
2019-08-27 11:00:00,120.67,120.75,120.4,120.4,4436.0,114.4277,114.5035,114.1716,114.1716,4436.0
2019-08-27 11:10:00,120.3,120.38,119.99,120.05,8208.0,114.0768,114.1527,113.7829,113.8398,8208.0
2019-08-27 11:20:00,120.01,120.05,119.89,119.96,7207.0,113.8018,113.8398,113.688,113.7544,7207.0
2019-08-27 11:30:00,119.89,120.16,119.85,120.07,7046.0,113.688,113.9441,113.6501,113.8587,7046.0
2019-08-27 11:40:00,120.01,120.01,119.72,119.88,6700.0,113.8018,113.8018,113.5268,113.6785,6700.0
2019-08-27 11:50:00,119.92,119.92,119.49,119.67,41909.0,113.7165,113.7165,113.3087,113.4794,41909.0
2019-08-27 12:00:00,119.62,119.84,119.53,119.53,7860.0,113.432,113.6406,113.3467,113.3467,7860.0
2019-08-27 12:10:00,119.54,119.57,119.3,119.35,5100.0,113.3561,113.3846,113.1285,113.176,5100.0
2019-08-27 12:20:00,119.36,119.52,119.31,119.31,8086.0,113.1854,113.3372,113.138,113.138,8086.0
2019-08-27 12:30:00,119.31,119.37,118.94,118.97,36823.0,113.138,113.1949,112.7872,112.8156,36823.0
2019-08-27 12:40:00,118.94,118.98,118.51,118.71,26305.0,112.7872,112.8251,112.3794,112.5691,26305.0
2019-08-27 12:50:00,118.68,118.81,118.46,118.5,7318.0,112.5406,112.6639,112.332,112.3699,7318.0
2019-08-27 13:00:00,118.42,118.85,118.41,118.82,8416.0,112.2941,112.7018,112.2846,112.6734,8416.0
2019-08-27 13:10:00,118.84,118.84,118.49,118.6,9603.0,112.6923,112.6923,112.3605,112.4648,9603.0
2019-08-27 13:20:00,118.61,118.82,118.61,118.82,4897.0,112.4742,112.6734,112.4742,112.6734,4897.0
2019-08-27 13:30:00,118.81,119.29,118.78,119.16,7938.0,112.6639,113.1191,112.6354,112.9958,7938.0
2019-08-27 13:40:00,119.17,119.25,118.99,119.02,10898.0,113.0053,113.0811,112.8346,112.863,10898.0
2019-08-27 13:50:00,119.02,119.06,118.83,118.89,6944.0,112.863,112.901,112.6829,112.7398,6944.0
2019-08-27 14:00:00,118.89,119.11,118.84,118.87,9061.0,112.7398,112.9484,112.6923,112.7208,9061.0
2019-08-27 14:10:00,118.86,118.86,118.54,118.75,13368.0,112.7113,112.7113,112.4079,112.607,13368.0
2019-08-27 14:20:00,118.75,118.85,118.62,118.68,6323.0,112.607,112.7018,112.4837,112.5406,6323.0
2019-08-27 14:30:00,118.68,118.68,118.39,118.5,29619.0,112.5406,112.5406,112.2656,112.3699,29619.0
2019-08-27 14:40:00,118.5,118.54,118.33,118.45,18631.0,112.3699,112.4079,112.2087,112.3225,18631.0
2019-08-27 14:50:00,118.45,118.61,118.39,118.45,14343.0,112.3225,112.4742,112.2656,112.3225,14343.0
2019-08-27 15:00:00,118.48,118.79,118.47,118.48,13413.0,112.351,112.6449,112.3415,112.351,13413.0
2019-08-27 15:10:00,118.44,118.46,118.1,118.1,21349.0,112.313,112.332,111.9906,111.9906,21349.0
2019-08-27 15:20:00,118.12,118.12,117.89,117.94,19526.0,112.0096,112.0096,111.7915,111.8389,19526.0
2019-08-27 15:30:00,117.92,117.99,117.79,117.95,23493.0,111.8199,111.8863,111.6967,111.8484,23493.0
2019-08-27 15:40:00,117.95,118.11,117.91,118.09,28204.0,111.8484,112.0001,111.8105,111.9811,28204.0
2019-08-27 15:50:00,118.09,118.09,117.4,117.4,116622.0,111.9811,111.9811,111.3268,111.3268,116622.0
2019-08-28 09:30:00,117.0,117.87,116.63,117.54,45037.0,110.9475,111.7725,110.5967,111.4596,45037.0
2019-08-28 09:40:00,117.59,117.83,117.07,117.53,32122.0,111.507,111.7346,111.0139,111.4501,32122.0
2019-08-28 09:50:00,117.5,118.06,117.36,118.06,21027.0,111.4217,111.9527,111.2889,111.9527,21027.0
2019-08-28 10:00:00,118.07,118.48,118.02,118.22,22162.0,111.9622,112.351,111.9148,112.1044,22162.0
2019-08-28 10:10:00,118.31,118.31,117.9,118.11,14534.0,112.1898,112.1898,111.801,112.0001,14534.0
2019-08-28 10:20:00,118.13,118.38,118.09,118.32,21826.0,112.0191,112.2561,111.9811,112.1992,21826.0
2019-08-28 10:30:00,118.34,118.67,118.09,118.57,13715.0,112.2182,112.5311,111.9811,112.4363,13715.0
2019-08-28 10:40:00,118.54,118.95,118.54,118.91,21836.0,112.4079,112.7967,112.4079,112.7587,21836.0
2019-08-28 10:50:00,118.92,119.1,118.74,118.75,16476.0,112.7682,112.9389,112.5975,112.607,16476.0
2019-08-28 11:00:00,118.73,118.93,118.62,118.76,10596.0,112.588,112.7777,112.4837,112.6165,10596.0
2019-08-28 11:10:00,118.95,119.02,118.65,118.69,8063.0,112.7967,112.863,112.5122,112.5501,8063.0
2019-08-28 11:20:00,118.7,119.14,118.7,119.1,12663.0,112.5596,112.9768,112.5596,112.9389,12663.0
2019-08-28 11:30:00,119.08,119.19,118.87,118.97,9475.0,112.9199,113.0242,112.7208,112.8156,9475.0
2019-08-28 11:40:00,119.02,119.22,119.02,119.19,10317.0,112.863,113.0527,112.863,113.0242,10317.0
2019-08-28 11:50:00,119.24,119.27,119.07,119.12,7774.0,113.0717,113.1001,112.9104,112.9579,7774.0
2019-08-28 12:00:00,119.07,119.18,118.95,119.01,8769.0,112.9104,113.0148,112.7967,112.8536,8769.0
2019-08-28 12:10:00,118.97,119.03,118.84,119.03,3720.0,112.8156,112.8725,112.6923,112.8725,3720.0
2019-08-28 12:20:00,119.0,119.06,118.72,118.74,4526.0,112.8441,112.901,112.5786,112.5975,4526.0
2019-08-28 12:30:00,118.78,118.9,118.74,118.9,5601.0,112.6354,112.7492,112.5975,112.7492,5601.0
2019-08-28 12:40:00,118.86,118.89,118.76,118.82,4800.0,112.7113,112.7398,112.6165,112.6734,4800.0
2019-08-28 12:50:00,118.82,119.0,118.82,118.97,6508.0,112.6734,112.8441,112.6734,112.8156,6508.0
2019-08-28 13:00:00,119.0,119.01,118.86,118.89,5034.0,112.8441,112.8536,112.7113,112.7398,5034.0
2019-08-28 13:10:00,118.87,118.89,118.68,118.78,8423.0,112.7208,112.7398,112.5406,112.6354,8423.0
2019-08-28 13:20:00,118.86,118.91,118.77,118.89,6143.0,112.7113,112.7587,112.626,112.7398,6143.0
2019-08-28 13:30:00,118.86,118.96,118.72,118.95,3202.0,112.7113,112.8061,112.5786,112.7967,3202.0
2019-08-28 13:40:00,118.98,119.02,118.92,119.02,10302.0,112.8251,112.863,112.7682,112.863,10302.0
2019-08-28 13:50:00,118.96,118.98,118.82,118.97,6418.0,112.8061,112.8251,112.6734,112.8156,6418.0
2019-08-28 14:00:00,119.0,119.12,118.89,119.12,11979.0,112.8441,112.9579,112.7398,112.9579,11979.0
2019-08-28 14:10:00,119.1,119.18,119.01,119.18,6169.0,112.9389,113.0148,112.8536,113.0148,6169.0
2019-08-28 14:20:00,119.2,119.32,119.13,119.31,11266.0,113.0337,113.1475,112.9673,113.138,11266.0
2019-08-28 14:30:00,119.3,119.4,119.27,119.39,11086.0,113.1285,113.2234,113.1001,113.2139,11086.0
2019-08-28 14:40:00,119.41,119.57,119.38,119.57,12303.0,113.2329,113.3846,113.2044,113.3846,12303.0
2019-08-28 14:50:00,119.55,119.55,119.3,119.36,6233.0,113.3656,113.3656,113.1285,113.1854,6233.0
2019-08-28 15:00:00,119.33,119.34,119.18,119.21,10850.0,113.157,113.1665,113.0148,113.0432,10850.0
2019-08-28 15:10:00,119.18,119.23,118.91,118.99,10162.0,113.0148,113.0622,112.7587,112.8346,10162.0
2019-08-28 15:20:00,118.98,118.98,118.79,118.86,20308.0,112.8251,112.8251,112.6449,112.7113,20308.0
2019-08-28 15:30:00,118.85,119.0,118.81,118.93,25366.0,112.7018,112.8441,112.6639,112.7777,25366.0
2019-08-28 15:40:00,118.91,119.2,118.86,119.15,26643.0,112.7587,113.0337,112.7113,112.9863,26643.0
2019-08-28 15:50:00,119.14,119.15,118.97,119.06,71776.0,112.9768,112.9863,112.8156,112.901,71776.0
2019-08-29 09:30:00,120.19,120.78,119.74,119.98,25525.0,113.9725,114.532,113.5458,113.7734,25525.0
2019-08-29 09:40:00,119.9,120.14,119.86,119.99,11789.0,113.6975,113.9251,113.6596,113.7829,11789.0
2019-08-29 09:50:00,120.05,120.41,119.86,119.98,14388.0,113.8398,114.1811,113.6596,113.7734,14388.0
2019-08-29 10:00:00,119.96,120.21,119.86,120.21,9042.0,113.7544,113.9915,113.6596,113.9915,9042.0
2019-08-29 10:10:00,120.25,120.34,119.96,120.14,10885.0,114.0294,114.1147,113.7544,113.9251,10885.0
2019-08-29 10:20:00,120.15,120.18,119.88,120.01,7231.0,113.9346,113.963,113.6785,113.8018,7231.0
2019-08-29 10:30:00,120.02,120.13,119.55,119.88,13691.0,113.8113,113.9156,113.3656,113.6785,13691.0
2019-08-29 10:40:00,119.94,120.19,119.88,120.04,7121.0,113.7354,113.9725,113.6785,113.8303,7121.0
2019-08-29 10:50:00,120.04,120.19,119.99,120.19,10247.0,113.8303,113.9725,113.7829,113.9725,10247.0
2019-08-29 11:00:00,120.21,120.34,120.12,120.18,9581.0,113.9915,114.1147,113.9061,113.963,9581.0
2019-08-29 11:10:00,120.17,120.36,120.16,120.3,5415.0,113.9535,114.1337,113.9441,114.0768,5415.0
2019-08-29 11:20:00,120.32,120.63,120.32,120.54,6219.0,114.0958,114.3897,114.0958,114.3044,6219.0
2019-08-29 11:30:00,120.52,120.64,120.48,120.53,5602.0,114.2854,114.3992,114.2475,114.2949,5602.0
2019-08-29 11:40:00,120.49,120.69,120.37,120.64,8250.0,114.257,114.4466,114.1432,114.3992,8250.0
2019-08-29 11:50:00,120.64,120.64,120.3,120.3,7314.0,114.3992,114.3992,114.0768,114.0768,7314.0
2019-08-29 12:00:00,120.31,120.55,120.26,120.49,6309.0,114.0863,114.3139,114.0389,114.257,6309.0
2019-08-29 12:10:00,120.52,120.73,120.52,120.66,5778.0,114.2854,114.4846,114.2854,114.4182,5778.0
2019-08-29 12:20:00,120.65,120.73,120.61,120.65,8612.0,114.4087,114.4846,114.3708,114.4087,8612.0
2019-08-29 12:30:00,120.62,120.68,120.48,120.67,5900.0,114.3803,114.4372,114.2475,114.4277,5900.0
2019-08-29 12:40:00,120.62,120.69,120.56,120.69,7813.0,114.3803,114.4466,114.3234,114.4466,7813.0
2019-08-29 12:50:00,120.66,120.77,120.61,120.76,4341.0,114.4182,114.5225,114.3708,114.513,4341.0
2019-08-29 13:00:00,120.76,120.81,120.48,120.51,8697.0,114.513,114.5604,114.2475,114.276,8697.0
2019-08-29 13:10:00,120.48,120.54,120.42,120.51,17902.0,114.2475,114.3044,114.1906,114.276,17902.0
2019-08-29 13:20:00,120.54,120.56,120.28,120.28,9096.0,114.3044,114.3234,114.0579,114.0579,9096.0
2019-08-29 13:30:00,120.31,121.05,120.28,120.74,70425.0,114.0863,114.788,114.0579,114.4941,70425.0
2019-08-29 13:40:00,120.76,121.12,120.76,121.12,7303.0,114.513,114.8544,114.513,114.8544,7303.0
2019-08-29 13:50:00,121.11,121.11,120.81,120.83,8375.0,114.8449,114.8449,114.5604,114.5794,8375.0
2019-08-29 14:00:00,120.87,121.13,120.87,121.06,7376.0,114.6173,114.8639,114.6173,114.7975,7376.0
2019-08-29 14:10:00,121.11,121.22,120.96,120.96,17214.0,114.8449,114.9492,114.7027,114.7027,17214.0
2019-08-29 14:20:00,120.97,121.08,120.9,121.02,6721.0,114.7122,114.8165,114.6458,114.7596,6721.0
2019-08-29 14:30:00,121.03,121.1,121.01,121.07,7694.0,114.7691,114.8354,114.7501,114.807,7694.0
2019-08-29 14:40:00,121.05,121.16,121.04,121.08,12116.0,114.788,114.8923,114.7785,114.8165,12116.0
2019-08-29 14:50:00,121.07,121.08,120.96,120.99,8093.0,114.807,114.8165,114.7027,114.7311,8093.0
2019-08-29 15:00:00,120.98,120.99,120.66,120.74,8603.0,114.7216,114.7311,114.4182,114.4941,8603.0
2019-08-29 15:10:00,120.76,120.93,120.62,120.67,89988.0,114.513,114.6742,114.3803,114.4277,89988.0
2019-08-29 15:20:00,120.66,120.67,120.45,120.54,12932.0,114.4182,114.4277,114.2191,114.3044,12932.0
2019-08-29 15:30:00,120.55,120.82,120.53,120.81,17765.0,114.3139,114.5699,114.2949,114.5604,17765.0
2019-08-29 15:40:00,120.79,120.93,120.74,120.87,28167.0,114.5415,114.6742,114.4941,114.6173,28167.0
2019-08-29 15:50:00,120.86,120.94,120.64,120.75,79954.0,114.6078,114.6837,114.3992,114.5035,79954.0
2019-08-30 09:30:00,121.3,121.56,120.8,121.02,21512.0,115.4079,115.6552,114.9322,115.1415,21512.0
2019-08-30 09:40:00,121.04,121.11,120.62,121.11,14175.0,115.1605,115.2271,114.7609,115.2271,14175.0
2019-08-30 09:50:00,121.11,121.21,120.93,120.93,10227.0,115.2271,115.3222,115.0558,115.0558,10227.0
2019-08-30 10:00:00,120.94,121.42,120.92,121.18,3750.0,115.0654,115.522,115.0463,115.2937,3750.0
2019-08-30 10:10:00,121.12,121.31,120.99,121.31,5195.0,115.2366,115.4174,115.1129,115.4174,5195.0
2019-08-30 10:20:00,121.15,121.19,120.81,120.97,6279.0,115.2652,115.3032,114.9417,115.0939,6279.0
2019-08-30 10:30:00,121.1,121.24,121.06,121.15,3742.0,115.2176,115.3508,115.1795,115.2652,3742.0
2019-08-30 10:40:00,121.12,121.14,120.89,121.0,5828.0,115.2366,115.2556,115.0178,115.1224,5828.0
2019-08-30 10:50:00,120.92,121.04,120.74,120.8,6022.0,115.0463,115.1605,114.8751,114.9322,6022.0
2019-08-30 11:00:00,120.8,120.82,120.52,120.82,8263.0,114.9322,114.9512,114.6658,114.9512,8263.0
2019-08-30 11:10:00,120.86,120.9,120.62,120.69,6762.0,114.9892,115.0273,114.7609,114.8275,6762.0
2019-08-30 11:20:00,120.73,120.81,120.67,120.73,7081.0,114.8656,114.9417,114.8085,114.8656,7081.0
2019-08-30 11:30:00,120.79,120.95,120.74,120.74,3926.0,114.9226,115.0749,114.8751,114.8751,3926.0
2019-08-30 11:40:00,120.81,121.12,120.81,121.06,6495.0,114.9417,115.2366,114.9417,115.1795,6495.0
2019-08-30 11:50:00,120.98,120.99,120.81,120.91,3718.0,115.1034,115.1129,114.9417,115.0368,3718.0
2019-08-30 12:00:00,120.92,121.16,120.85,121.06,5628.0,115.0463,115.2747,114.9797,115.1795,5628.0
2019-08-30 12:10:00,121.08,121.18,121.06,121.11,6809.0,115.1986,115.2937,115.1795,115.2271,6809.0
2019-08-30 12:20:00,121.14,121.18,121.1,121.13,1700.0,115.2556,115.2937,115.2176,115.2461,1700.0
2019-08-30 12:30:00,121.12,121.14,120.95,121.04,3700.0,115.2366,115.2556,115.0749,115.1605,3700.0
2019-08-30 12:40:00,121.09,121.12,121.05,121.07,2701.0,115.2081,115.2366,115.17,115.189,2701.0
2019-08-30 12:50:00,121.01,121.04,120.82,120.98,3576.0,115.132,115.1605,114.9512,115.1034,3576.0
2019-08-30 13:00:00,120.98,120.98,120.77,120.88,9328.0,115.1034,115.1034,114.9036,115.0083,9328.0
2019-08-30 13:10:00,120.86,120.93,120.81,120.81,4609.0,114.9892,115.0558,114.9417,114.9417,4609.0
2019-08-30 13:20:00,120.87,120.87,120.78,120.78,1974.0,114.9988,114.9988,114.9131,114.9131,1974.0
2019-08-30 13:30:00,120.76,120.79,120.63,120.64,5801.0,114.8941,114.9226,114.7704,114.7799,5801.0
2019-08-30 13:40:00,120.62,120.63,120.54,120.59,5202.0,114.7609,114.7704,114.6848,114.7324,5202.0
2019-08-30 13:50:00,120.56,120.58,120.37,120.47,4661.0,114.7038,114.7228,114.523,114.6182,4661.0
2019-08-30 14:00:00,120.51,120.75,120.51,120.71,5051.0,114.6562,114.8846,114.6562,114.8465,5051.0
2019-08-30 14:10:00,120.73,120.81,120.72,120.77,5699.0,114.8656,114.9417,114.856,114.9036,5699.0
2019-08-30 14:20:00,120.73,120.73,120.43,120.57,6119.0,114.8656,114.8656,114.5801,114.7133,6119.0
2019-08-30 14:30:00,120.6,120.62,120.41,120.44,3852.0,114.7419,114.7609,114.5611,114.5896,3852.0
2019-08-30 14:40:00,120.44,120.47,120.29,120.35,6130.0,114.5896,114.6182,114.4469,114.504,6130.0
2019-08-30 14:50:00,120.32,120.41,120.21,120.39,5994.0,114.4755,114.5611,114.3708,114.5421,5994.0
2019-08-30 15:00:00,120.39,120.48,120.19,120.28,5556.0,114.5421,114.6277,114.3518,114.4374,5556.0
2019-08-30 15:10:00,120.28,120.29,119.96,119.99,8848.0,114.4374,114.4469,114.133,114.1615,8848.0
2019-08-30 15:20:00,120.03,120.37,120.0,120.31,10454.0,114.1996,114.523,114.171,114.466,10454.0
2019-08-30 15:30:00,120.32,120.43,120.19,120.2,27998.0,114.4755,114.5801,114.3518,114.3613,27998.0
2019-08-30 15:40:00,120.2,120.36,120.06,120.33,40688.0,114.3613,114.5135,114.2281,114.485,40688.0
2019-08-30 15:50:00,120.34,120.52,120.1,120.12,108550.0,114.4945,114.6658,114.2662,114.2852,108550.0
2019-09-03 09:30:00,119.0,119.59,118.36,119.59,32571.0,113.2196,113.7809,112.6107,113.7809,32571.0
2019-09-03 09:40:00,119.62,120.27,119.51,119.55,18921.0,113.8095,114.4279,113.7048,113.7429,18921.0
2019-09-03 09:50:00,119.7,120.6,119.7,120.14,35553.0,113.8856,114.7419,113.8856,114.3042,35553.0
2019-09-03 10:00:00,120.02,120.02,119.03,119.26,21037.0,114.19,114.19,113.2481,113.467,21037.0
2019-09-03 10:10:00,119.2,119.51,119.13,119.46,9639.0,113.4099,113.7048,113.3433,113.6572,9639.0
2019-09-03 10:20:00,119.55,119.65,119.32,119.59,9648.0,113.7429,113.838,113.524,113.7809,9648.0
2019-09-03 10:30:00,119.67,119.92,119.55,119.92,25300.0,113.857,114.0949,113.7429,114.0949,25300.0
2019-09-03 10:40:00,119.99,120.38,119.99,120.35,15492.0,114.1615,114.5326,114.1615,114.504,15492.0
2019-09-03 10:50:00,120.38,120.59,120.27,120.34,12372.0,114.5326,114.7324,114.4279,114.4945,12372.0
2019-09-03 11:00:00,120.29,120.38,120.08,120.19,39138.0,114.4469,114.5326,114.2471,114.3518,39138.0
2019-09-03 11:10:00,120.12,120.15,119.81,120.06,13599.0,114.2852,114.3137,113.9902,114.2281,13599.0
2019-09-03 11:20:00,120.11,120.14,119.88,120.0,7558.0,114.2757,114.3042,114.0568,114.171,7558.0
2019-09-03 11:30:00,120.01,120.18,119.94,120.12,21150.0,114.1805,114.3423,114.1139,114.2852,21150.0
2019-09-03 11:40:00,120.12,120.23,119.93,120.13,10976.0,114.2852,114.3898,114.1044,114.2947,10976.0
2019-09-03 11:50:00,120.13,120.17,119.94,120.05,8251.0,114.2947,114.3328,114.1139,114.2186,8251.0
2019-09-03 12:00:00,120.04,120.08,119.9,119.93,8659.0,114.2091,114.2471,114.0759,114.1044,8659.0
2019-09-03 12:10:00,119.96,120.26,119.89,120.23,4677.0,114.133,114.4184,114.0664,114.3898,4677.0
2019-09-03 12:20:00,120.26,120.26,120.03,120.13,6557.0,114.4184,114.4184,114.1996,114.2947,6557.0
2019-09-03 12:30:00,120.07,120.15,119.88,120.13,6736.0,114.2376,114.3137,114.0568,114.2947,6736.0
2019-09-03 12:40:00,120.14,120.27,120.05,120.2,5025.0,114.3042,114.4279,114.2186,114.3613,5025.0
2019-09-03 12:50:00,120.17,120.18,119.92,120.02,5505.0,114.3328,114.3423,114.0949,114.19,5505.0
2019-09-03 13:00:00,120.07,120.14,119.99,120.1,5868.0,114.2376,114.3042,114.1615,114.2662,5868.0
2019-09-03 13:10:00,120.08,120.24,120.05,120.09,4331.0,114.2471,114.3994,114.2186,114.2566,4331.0
2019-09-03 13:20:00,120.06,120.07,119.98,120.0,6937.0,114.2281,114.2376,114.152,114.171,6937.0
2019-09-03 13:30:00,119.98,120.03,119.87,119.93,18569.0,114.152,114.1996,114.0473,114.1044,18569.0
2019-09-03 13:40:00,119.92,120.01,119.87,119.97,9043.0,114.0949,114.1805,114.0473,114.1425,9043.0
2019-09-03 13:50:00,119.93,120.02,119.91,120.01,5396.0,114.1044,114.19,114.0854,114.1805,5396.0
2019-09-03 14:00:00,119.99,120.06,119.92,119.92,5526.0,114.1615,114.2281,114.0949,114.0949,5526.0
2019-09-03 14:10:00,119.97,120.06,119.89,119.96,8137.0,114.1425,114.2281,114.0664,114.133,8137.0
2019-09-03 14:20:00,119.96,120.02,119.86,120.01,6020.0,114.133,114.19,114.0378,114.1805,6020.0
2019-09-03 14:30:00,120.01,120.02,119.78,119.87,19342.0,114.1805,114.19,113.9617,114.0473,19342.0
2019-09-03 14:40:00,119.88,119.88,119.63,119.73,23584.0,114.0568,114.0568,113.819,113.9141,23584.0
2019-09-03 14:50:00,119.75,119.98,119.74,119.98,6242.0,113.9332,114.152,113.9236,114.152,6242.0
2019-09-03 15:00:00,119.96,119.97,119.84,119.88,8118.0,114.133,114.1425,114.0188,114.0568,8118.0
2019-09-03 15:10:00,119.9,120.03,119.85,119.96,9303.0,114.0759,114.1996,114.0283,114.133,9303.0
2019-09-03 15:20:00,119.98,120.11,119.94,119.98,13302.0,114.152,114.2757,114.1139,114.152,13302.0
2019-09-03 15:30:00,119.99,120.15,119.95,120.07,14095.0,114.1615,114.3137,114.1234,114.2376,14095.0
2019-09-03 15:40:00,120.08,120.24,120.0,120.16,31992.0,114.2471,114.3994,114.171,114.3232,31992.0
2019-09-03 15:50:00,120.17,120.36,119.94,119.99,146325.0,114.3328,114.5135,114.1139,114.1615,146325.0
2019-09-04 09:30:00,121.36,122.55,121.04,121.99,27274.0,115.465,116.5971,115.1605,116.0644,27274.0
2019-09-04 09:40:00,122.15,122.32,121.7,121.82,13809.0,116.2166,116.3783,115.7884,115.9026,13809.0
2019-09-04 09:50:00,121.76,121.95,121.47,121.86,11133.0,115.8455,116.0263,115.5696,115.9407,11133.0
2019-09-04 10:00:00,121.86,121.86,121.3,121.56,13382.0,115.9407,115.9407,115.4079,115.6552,13382.0
2019-09-04 10:10:00,121.51,121.65,121.19,121.41,13578.0,115.6077,115.7409,115.3032,115.5125,13578.0
2019-09-04 10:20:00,121.39,121.4,121.11,121.14,8427.0,115.4935,115.503,115.2271,115.2556,8427.0
2019-09-04 10:30:00,121.15,121.24,120.97,120.97,11712.0,115.2652,115.3508,115.0939,115.0939,11712.0
2019-09-04 10:40:00,120.86,121.27,120.86,121.27,11359.0,114.9892,115.3793,114.9892,115.3793,11359.0
2019-09-04 10:50:00,121.3,121.36,121.11,121.24,15797.0,115.4079,115.465,115.2271,115.3508,15797.0
2019-09-04 11:00:00,121.23,121.24,120.77,120.87,31347.0,115.3413,115.3508,114.9036,114.9988,31347.0
2019-09-04 11:10:00,120.84,121.12,120.71,121.12,14563.0,114.9702,115.2366,114.8465,115.2366,14563.0
2019-09-04 11:20:00,121.11,121.26,120.78,120.82,12660.0,115.2271,115.3698,114.9131,114.9512,12660.0
2019-09-04 11:30:00,120.8,121.07,120.76,121.02,9243.0,114.9322,115.189,114.8941,115.1415,9243.0
2019-09-04 11:40:00,121.07,121.39,121.07,121.32,11990.0,115.189,115.4935,115.189,115.4269,11990.0
2019-09-04 11:50:00,121.29,121.33,121.19,121.31,6204.0,115.3984,115.4364,115.3032,115.4174,6204.0
2019-09-04 12:00:00,121.32,121.4,121.1,121.11,6494.0,115.4269,115.503,115.2176,115.2271,6494.0
2019-09-04 12:10:00,121.14,121.14,120.84,120.96,5766.0,115.2556,115.2556,114.9702,115.0844,5766.0
2019-09-04 12:20:00,121.03,121.03,120.93,121.02,3894.0,115.151,115.151,115.0558,115.1415,3894.0
2019-09-04 12:30:00,120.97,121.11,120.97,121.04,12089.0,115.0939,115.2271,115.0939,115.1605,12089.0
2019-09-04 12:40:00,121.03,121.07,120.8,120.84,14961.0,115.151,115.189,114.9322,114.9702,14961.0
2019-09-04 12:50:00,120.83,120.84,120.69,120.83,6296.0,114.9607,114.9702,114.8275,114.9607,6296.0
2019-09-04 13:00:00,120.82,120.87,120.7,120.81,8042.0,114.9512,114.9988,114.837,114.9417,8042.0
2019-09-04 13:10:00,120.86,120.9,120.66,120.79,8317.0,114.9892,115.0273,114.799,114.9226,8317.0
2019-09-04 13:20:00,120.76,120.86,120.65,120.85,12839.0,114.8941,114.9892,114.7894,114.9797,12839.0
2019-09-04 13:30:00,120.82,120.98,120.81,120.85,8527.0,114.9512,115.1034,114.9417,114.9797,8527.0
2019-09-04 13:40:00,120.87,120.87,120.64,120.69,7330.0,114.9988,114.9988,114.7799,114.8275,7330.0
2019-09-04 13:50:00,120.69,120.82,120.62,120.8,28953.0,114.8275,114.9512,114.7609,114.9322,28953.0
2019-09-04 14:00:00,120.79,120.89,120.68,120.78,19539.0,114.9226,115.0178,114.818,114.9131,19539.0
2019-09-04 14:10:00,120.78,120.79,120.55,120.64,7193.0,114.9131,114.9226,114.6943,114.7799,7193.0
2019-09-04 14:20:00,120.65,121.0,120.64,120.99,6830.0,114.7894,115.1224,114.7799,115.1129,6830.0
2019-09-04 14:30:00,120.98,121.11,120.96,120.98,26630.0,115.1034,115.2271,115.0844,115.1034,26630.0
2019-09-04 14:40:00,120.98,121.02,120.9,120.97,6097.0,115.1034,115.1415,115.0273,115.0939,6097.0
2019-09-04 14:50:00,120.93,120.97,120.72,120.78,17524.0,115.0558,115.0939,114.856,114.9131,17524.0
2019-09-04 15:00:00,120.77,120.77,120.59,120.64,16665.0,114.9036,114.9036,114.7324,114.7799,16665.0
2019-09-04 15:10:00,120.62,120.67,120.49,120.51,12471.0,114.7609,114.8085,114.6372,114.6562,12471.0
2019-09-04 15:20:00,120.52,120.87,120.46,120.87,33249.0,114.6658,114.9988,114.6087,114.9988,33249.0
2019-09-04 15:30:00,120.86,120.93,120.79,120.89,16054.0,114.9892,115.0558,114.9226,115.0178,16054.0
2019-09-04 15:40:00,120.89,121.18,120.86,121.12,37506.0,115.0178,115.2937,114.9892,115.2366,37506.0
2019-09-04 15:50:00,121.11,121.51,121.06,121.22,134566.0,115.2271,115.6077,115.1795,115.3318,134566.0
2019-09-05 09:30:00,122.08,122.31,121.6,122.05,33132.0,116.15,116.3688,115.6933,116.1214,33132.0
2019-09-05 09:40:00,122.01,122.68,121.82,122.08,29401.0,116.0834,116.7208,115.9026,116.15,29401.0
2019-09-05 09:50:00,122.06,122.5,121.91,122.13,50760.0,116.131,116.5496,115.9882,116.1975,50760.0
2019-09-05 10:00:00,122.3,123.23,122.28,123.02,40512.0,116.3593,117.2441,116.3403,117.0443,40512.0
2019-09-05 10:10:00,123.02,123.56,122.71,123.52,30752.0,117.0443,117.5581,116.7494,117.52,30752.0
2019-09-05 10:20:00,123.41,123.6,123.09,123.38,14753.0,117.4154,117.5961,117.1109,117.3868,14753.0
2019-09-05 10:30:00,123.43,123.84,123.28,123.46,25040.0,117.4344,117.8245,117.2917,117.4629,25040.0
2019-09-05 10:40:00,123.41,123.84,123.38,123.8,18612.0,117.4154,117.8245,117.3868,117.7864,18612.0
2019-09-05 10:50:00,123.76,124.03,123.59,123.59,17778.0,117.7484,118.0053,117.5866,117.5866,17778.0
2019-09-05 11:00:00,123.66,123.83,123.44,123.53,59279.0,117.6532,117.815,117.4439,117.5295,59279.0
2019-09-05 11:10:00,123.54,123.93,123.54,123.7,27215.0,117.5391,117.9101,117.5391,117.6913,27215.0
2019-09-05 11:20:00,123.68,123.94,123.57,123.94,24851.0,117.6723,117.9196,117.5676,117.9196,24851.0
2019-09-05 11:30:00,123.98,124.19,123.88,124.0,28057.0,117.9577,118.1575,117.8625,117.9767,28057.0
2019-09-05 11:40:00,124.03,124.08,123.91,123.96,24420.0,118.0053,118.0528,117.8911,117.9387,24420.0
2019-09-05 11:50:00,123.96,124.15,123.96,124.01,10778.0,117.9387,118.1194,117.9387,117.9862,10778.0
2019-09-05 12:00:00,124.0,124.03,123.91,123.92,19237.0,117.9767,118.0053,117.8911,117.9006,19237.0
2019-09-05 12:10:00,123.89,123.92,123.61,123.7,100260.0,117.8721,117.9006,117.6057,117.6913,100260.0
2019-09-05 12:20:00,123.7,123.78,123.57,123.67,80392.0,117.6913,117.7674,117.5676,117.6627,80392.0
2019-09-05 12:30:00,123.67,123.69,123.56,123.65,30218.0,117.6627,117.6818,117.5581,117.6437,30218.0
2019-09-05 12:40:00,123.6,123.63,123.5,123.52,13435.0,117.5961,117.6247,117.501,117.52,13435.0
2019-09-05 12:50:00,123.55,123.55,123.0,123.09,15311.0,117.5486,117.5486,117.0253,117.1109,15311.0
2019-09-05 13:00:00,123.12,123.35,123.05,123.3,52438.0,117.1395,117.3583,117.0729,117.3107,52438.0
2019-09-05 13:10:00,123.3,123.58,123.29,123.51,14159.0,117.3107,117.5771,117.3012,117.5105,14159.0
2019-09-05 13:20:00,123.51,123.81,123.49,123.76,15856.0,117.5105,117.7959,117.4915,117.7484,15856.0
2019-09-05 13:30:00,123.76,123.8,123.54,123.58,35763.0,117.7484,117.7864,117.5391,117.5771,35763.0
2019-09-05 13:40:00,123.58,123.58,123.42,123.42,8171.0,117.5771,117.5771,117.4249,117.4249,8171.0
2019-09-05 13:50:00,123.43,123.62,123.42,123.53,22965.0,117.4344,117.6152,117.4249,117.5295,22965.0
2019-09-05 14:00:00,123.52,123.72,123.49,123.5,16013.0,117.52,117.7103,117.4915,117.501,16013.0
2019-09-05 14:10:00,123.48,123.63,123.41,123.62,10247.0,117.482,117.6247,117.4154,117.6152,10247.0
2019-09-05 14:20:00,123.6,123.64,123.48,123.6,10073.0,117.5961,117.6342,117.482,117.5961,10073.0
2019-09-05 14:30:00,123.58,123.73,123.57,123.73,15076.0,117.5771,117.7198,117.5676,117.7198,15076.0
2019-09-05 14:40:00,123.7,123.93,123.68,123.93,12848.0,117.6913,117.9101,117.6723,117.9101,12848.0
2019-09-05 14:50:00,123.95,124.2,123.93,124.2,11640.0,117.9291,118.167,117.9101,118.167,11640.0
2019-09-05 15:00:00,124.22,124.35,124.18,124.33,24823.0,118.186,118.3097,118.148,118.2907,24823.0
2019-09-05 15:10:00,124.31,124.35,124.19,124.2,16027.0,118.2717,118.3097,118.1575,118.167,16027.0
2019-09-05 15:20:00,124.2,124.32,124.2,124.3,17733.0,118.167,118.2812,118.167,118.2621,17733.0
2019-09-05 15:30:00,124.3,124.31,123.97,124.12,27546.0,118.2621,118.2717,117.9482,118.0909,27546.0
2019-09-05 15:40:00,124.13,124.18,123.99,124.0,48233.0,118.1004,118.148,117.9672,117.9767,48233.0
2019-09-05 15:50:00,124.01,124.27,123.97,124.25,178233.0,117.9862,118.2336,117.9482,118.2146,178233.0
2019-09-06 09:30:00,126.12,126.29,125.25,125.68,43731.0,119.9937,120.1555,119.166,119.5751,43731.0
2019-09-06 09:40:00,125.58,125.58,124.27,124.9,30484.0,119.48,119.48,118.2336,118.833,30484.0
2019-09-06 09:50:00,124.9,125.45,124.88,125.2,20301.0,118.833,119.3563,118.814,119.1184,20301.0
2019-09-06 10:00:00,125.21,125.58,125.16,125.32,22132.0,119.1279,119.48,119.0804,119.2326,22132.0
2019-09-06 10:10:00,125.32,125.46,125.22,125.41,19560.0,119.2326,119.3658,119.1375,119.3182,19560.0
2019-09-06 10:20:00,125.42,125.76,125.37,125.73,18351.0,119.3277,119.6512,119.2802,119.6227,18351.0
2019-09-06 10:30:00,125.79,125.84,125.65,125.75,14116.0,119.6798,119.7273,119.5466,119.6417,14116.0
2019-09-06 10:40:00,125.73,125.87,125.63,125.68,16115.0,119.6227,119.7559,119.5275,119.5751,16115.0
2019-09-06 10:50:00,125.69,125.84,125.64,125.8,16674.0,119.5846,119.7273,119.5371,119.6893,16674.0
2019-09-06 11:00:00,125.79,126.23,125.76,126.17,21108.0,119.6798,120.0984,119.6512,120.0413,21108.0
2019-09-06 11:10:00,126.16,126.16,125.87,125.94,16291.0,120.0318,120.0318,119.7559,119.8225,16291.0
2019-09-06 11:20:00,126.0,126.07,125.9,125.9,13276.0,119.8796,119.9462,119.7844,119.7844,13276.0
2019-09-06 11:30:00,125.92,125.98,125.7,125.93,17411.0,119.8035,119.8605,119.5941,119.813,17411.0
2019-09-06 11:40:00,125.96,126.05,125.84,125.97,14852.0,119.8415,119.9271,119.7273,119.851,14852.0
2019-09-06 11:50:00,125.97,126.37,125.94,126.34,75542.0,119.851,120.2316,119.8225,120.203,75542.0
2019-09-06 12:00:00,126.34,126.39,126.01,126.08,17204.0,120.203,120.2506,119.8891,119.9557,17204.0
2019-09-06 12:10:00,126.02,126.12,125.95,126.05,12903.0,119.8986,119.9937,119.832,119.9271,12903.0
2019-09-06 12:20:00,126.07,126.11,125.92,126.0,10300.0,119.9462,119.9842,119.8035,119.8796,10300.0
2019-09-06 12:30:00,126.0,126.03,125.86,125.94,14096.0,119.8796,119.9081,119.7464,119.8225,14096.0
2019-09-06 12:40:00,125.95,126.16,125.83,126.15,28700.0,119.832,120.0318,119.7178,120.0223,28700.0
2019-09-06 12:50:00,126.18,126.49,126.15,126.45,9281.0,120.0508,120.3458,120.0223,120.3077,9281.0
2019-09-06 13:00:00,126.45,126.52,126.36,126.36,14671.0,120.3077,120.3743,120.2221,120.2221,14671.0
2019-09-06 13:10:00,126.34,126.35,126.05,126.06,13861.0,120.203,120.2126,119.9271,119.9367,13861.0
2019-09-06 13:20:00,126.07,126.3,126.07,126.27,8606.0,119.9462,120.165,119.9462,120.1364,8606.0
2019-09-06 13:30:00,126.25,126.31,126.13,126.15,13969.0,120.1174,120.1745,120.0033,120.0223,13969.0
2019-09-06 13:40:00,126.16,126.22,126.11,126.21,23276.0,120.0318,120.0889,119.9842,120.0794,23276.0
2019-09-06 13:50:00,126.22,126.54,126.2,126.52,66115.0,120.0889,120.3933,120.0699,120.3743,66115.0
2019-09-06 14:00:00,126.41,126.63,126.41,126.56,11640.0,120.2696,120.479,120.2696,120.4124,11640.0
2019-09-06 14:10:00,126.56,126.65,126.54,126.6,19714.0,120.4124,120.498,120.3933,120.4504,19714.0
2019-09-06 14:20:00,126.62,126.71,126.52,126.65,16921.0,120.4694,120.5551,120.3743,120.498,16921.0
2019-09-06 14:30:00,126.64,126.76,126.62,126.71,15852.0,120.4885,120.6026,120.4694,120.5551,15852.0
2019-09-06 14:40:00,126.72,126.73,126.53,126.6,14781.0,120.5646,120.5741,120.3838,120.4504,14781.0
2019-09-06 14:50:00,126.57,126.64,126.38,126.4,15474.0,120.4219,120.4885,120.2411,120.2601,15474.0
2019-09-06 15:00:00,126.41,126.44,126.29,126.29,13096.0,120.2696,120.2982,120.1555,120.1555,13096.0
2019-09-06 15:10:00,126.29,126.31,126.12,126.16,19223.0,120.1555,120.1745,119.9937,120.0318,19223.0
2019-09-06 15:20:00,126.17,126.27,126.14,126.25,23655.0,120.0413,120.1364,120.0128,120.1174,23655.0
2019-09-06 15:30:00,126.25,126.46,126.24,126.37,33258.0,120.1174,120.3172,120.1079,120.2316,33258.0
2019-09-06 15:40:00,126.38,126.38,126.1,126.14,52143.0,120.2411,120.2411,119.9747,120.0128,52143.0
2019-09-06 15:50:00,126.13,126.14,125.92,126.1,104749.0,120.0033,120.0128,119.8035,119.9747,104749.0
2019-09-09 09:30:00,126.26,126.41,125.7,126.17,35750.0,120.1269,120.2696,119.5941,120.0413,35750.0
2019-09-09 09:40:00,126.13,126.63,125.38,125.56,37311.0,120.0033,120.479,119.2897,119.4609,37311.0
2019-09-09 09:50:00,125.49,125.8,125.3,125.59,20441.0,119.3943,119.6893,119.2136,119.4895,20441.0
2019-09-09 10:00:00,125.52,125.96,125.51,125.73,27906.0,119.4229,119.8415,119.4134,119.6227,27906.0
2019-09-09 10:10:00,125.7,126.25,125.67,126.01,16960.0,119.5941,120.1174,119.5656,119.8891,16960.0
2019-09-09 10:20:00,126.07,126.3,125.67,125.7,18702.0,119.9462,120.165,119.5656,119.5941,18702.0
2019-09-09 10:30:00,125.74,126.23,125.74,126.19,16102.0,119.6322,120.0984,119.6322,120.0603,16102.0
2019-09-09 10:40:00,126.17,126.34,126.17,126.31,10924.0,120.0413,120.203,120.0413,120.1745,10924.0
2019-09-09 10:50:00,126.33,126.81,126.33,126.79,26533.0,120.1935,120.6502,120.1935,120.6312,26533.0
2019-09-09 11:00:00,126.81,127.16,126.79,126.99,14600.0,120.6502,120.9832,120.6312,120.8215,14600.0
2019-09-09 11:10:00,126.95,127.24,126.78,127.21,19715.0,120.7834,121.0593,120.6217,121.0308,19715.0
2019-09-09 11:20:00,127.22,127.22,126.95,127.05,13701.0,121.0403,121.0403,120.7834,120.8786,13701.0
2019-09-09 11:30:00,127.05,127.05,126.71,126.9,11915.0,120.8786,120.8786,120.5551,120.7358,11915.0
2019-09-09 11:40:00,126.87,127.0,126.83,126.94,12931.0,120.7073,120.831,120.6692,120.7739,12931.0
2019-09-09 11:50:00,126.96,127.2,126.94,127.08,16278.0,120.7929,121.0213,120.7739,120.9071,16278.0
2019-09-09 12:00:00,127.06,127.55,127.06,127.36,11712.0,120.8881,121.3543,120.8881,121.1735,11712.0
2019-09-09 12:10:00,127.39,127.51,127.19,127.35,10554.0,121.202,121.3162,121.0118,121.164,10554.0
2019-09-09 12:20:00,127.33,127.4,127.18,127.38,10784.0,121.145,121.2116,121.0022,121.1925,10784.0
2019-09-09 12:30:00,127.38,127.45,127.13,127.14,13259.0,121.1925,121.2591,120.9547,120.9642,13259.0
2019-09-09 12:40:00,127.16,127.57,127.16,127.42,24851.0,120.9832,121.3733,120.9832,121.2306,24851.0
2019-09-09 12:50:00,127.36,127.5,127.35,127.5,8162.0,121.1735,121.3067,121.164,121.3067,8162.0
2019-09-09 13:00:00,127.54,127.85,127.53,127.77,14968.0,121.3448,121.6397,121.3352,121.5636,14968.0
2019-09-09 13:10:00,127.75,127.85,127.47,127.83,16929.0,121.5446,121.6397,121.2782,121.6207,16929.0
2019-09-09 13:20:00,127.8,127.94,127.76,127.87,9562.0,121.5921,121.7253,121.5541,121.6587,9562.0
2019-09-09 13:30:00,127.88,128.02,127.87,127.91,13955.0,121.6682,121.8014,121.6587,121.6968,13955.0
2019-09-09 13:40:00,127.95,128.05,127.83,127.93,10291.0,121.7348,121.83,121.6207,121.7158,10291.0
2019-09-09 13:50:00,127.93,128.29,127.92,128.26,12699.0,121.7158,122.0583,121.7063,122.0298,12699.0
2019-09-09 14:00:00,128.25,128.35,128.22,128.31,10890.0,122.0203,122.1154,121.9917,122.0774,10890.0
2019-09-09 14:10:00,128.27,128.34,128.17,128.26,11600.0,122.0393,122.1059,121.9442,122.0298,11600.0
2019-09-09 14:20:00,128.22,128.29,128.01,128.23,9703.0,121.9917,122.0583,121.7919,122.0012,9703.0
2019-09-09 14:30:00,128.27,128.28,127.91,127.93,16626.0,122.0393,122.0488,121.6968,121.7158,16626.0
2019-09-09 14:40:00,127.94,128.03,127.8,127.85,28726.0,121.7253,121.811,121.5921,121.6397,28726.0
2019-09-09 14:50:00,127.85,127.88,127.67,127.8,43185.0,121.6397,121.6682,121.4684,121.5921,43185.0
2019-09-09 15:00:00,127.79,127.81,127.64,127.64,17699.0,121.5826,121.6016,121.4399,121.4399,17699.0
2019-09-09 15:10:00,127.65,127.77,127.63,127.67,30954.0,121.4494,121.5636,121.4304,121.4684,30954.0
2019-09-09 15:20:00,127.67,127.71,127.54,127.54,14122.0,121.4684,121.5065,121.3448,121.3448,14122.0
2019-09-09 15:30:00,127.57,127.59,127.22,127.35,38448.0,121.3733,121.3923,121.0403,121.164,38448.0
2019-09-09 15:40:00,127.34,127.61,127.31,127.52,35457.0,121.1545,121.4114,121.1259,121.3257,35457.0
2019-09-09 15:50:00,127.52,127.65,127.42,127.5,96200.0,121.3257,121.4494,121.2306,121.3067,96200.0
2019-09-10 09:30:00,127.34,128.95,127.05,128.57,35975.0,121.1545,122.6863,120.8786,122.3247,35975.0
2019-09-10 09:40:00,128.45,128.46,127.29,128.22,33793.0,122.2106,122.2201,121.1069,121.9917,33793.0
2019-09-10 09:50:00,128.22,128.62,127.87,128.32,23339.0,121.9917,122.3723,121.6587,122.0869,23339.0
2019-09-10 10:00:00,128.3,129.27,127.91,129.03,17819.0,122.0678,122.9907,121.6968,122.7624,17819.0
2019-09-10 10:10:00,128.99,129.63,128.92,129.29,19490.0,122.7243,123.3332,122.6577,123.0098,19490.0
2019-09-10 10:20:00,129.3,129.62,128.98,129.44,39225.0,123.0193,123.3237,122.7148,123.1525,39225.0
2019-09-10 10:30:00,129.52,129.59,129.37,129.47,58100.0,123.2286,123.2952,123.0859,123.181,58100.0
2019-09-10 10:40:00,129.42,129.57,129.27,129.37,15913.0,123.1334,123.2762,122.9907,123.0859,15913.0
2019-09-10 10:50:00,129.37,129.44,128.96,129.17,16440.0,123.0859,123.1525,122.6958,122.8956,16440.0
2019-09-10 11:00:00,129.26,129.72,129.26,129.44,65783.0,122.9812,123.4189,122.9812,123.1525,65783.0
2019-09-10 11:10:00,129.44,129.58,129.38,129.39,34370.0,123.1525,123.2857,123.0954,123.1049,34370.0
2019-09-10 11:20:00,129.36,129.56,129.28,129.4,27915.0,123.0764,123.2666,123.0002,123.1144,27915.0
2019-09-10 11:30:00,129.44,129.69,129.41,129.66,28208.0,123.1525,123.3903,123.1239,123.3618,28208.0
2019-09-10 11:40:00,129.66,129.88,129.59,129.83,46118.0,123.3618,123.5711,123.2952,123.5235,46118.0
2019-09-10 11:50:00,129.82,130.25,129.79,130.06,36857.0,123.514,123.9231,123.4855,123.7424,36857.0
2019-09-10 12:00:00,130.16,130.28,129.63,129.98,32218.0,123.8375,123.9517,123.3332,123.6662,32218.0
2019-09-10 12:10:00,130.0,130.05,129.76,129.89,13730.0,123.6853,123.7328,123.4569,123.5806,13730.0
2019-09-10 12:20:00,129.88,130.15,129.84,130.07,16865.0,123.5711,123.828,123.533,123.7519,16865.0
2019-09-10 12:30:00,130.08,130.17,129.89,129.97,19755.0,123.7614,123.847,123.5806,123.6567,19755.0
2019-09-10 12:40:00,130.01,130.23,129.9,129.9,13328.0,123.6948,123.9041,123.5901,123.5901,13328.0
2019-09-10 12:50:00,129.91,130.08,129.85,129.92,12476.0,123.5996,123.7614,123.5426,123.6092,12476.0
2019-09-10 13:00:00,129.94,130.1,129.91,129.95,14755.0,123.6282,123.7804,123.5996,123.6377,14755.0
2019-09-10 13:10:00,129.95,130.25,129.92,130.0,14509.0,123.6377,123.9231,123.6092,123.6853,14509.0
2019-09-10 13:20:00,130.0,130.07,129.88,129.97,15031.0,123.6853,123.7519,123.5711,123.6567,15031.0
2019-09-10 13:30:00,129.94,130.02,129.83,129.84,20602.0,123.6282,123.7043,123.5235,123.533,20602.0
2019-09-10 13:40:00,129.84,129.85,129.3,129.41,14755.0,123.533,123.5426,123.0193,123.1239,14755.0
2019-09-10 13:50:00,129.39,129.49,129.23,129.3,17115.0,123.1049,123.2,122.9527,123.0193,17115.0
2019-09-10 14:00:00,129.32,129.38,129.13,129.21,18364.0,123.0383,123.0954,122.8575,122.9336,18364.0
2019-09-10 14:10:00,129.21,129.46,129.21,129.31,15388.0,122.9336,123.1715,122.9336,123.0288,15388.0
2019-09-10 14:20:00,129.29,129.6,129.29,129.53,28779.0,123.0098,123.3047,123.0098,123.2381,28779.0
2019-09-10 14:30:00,129.53,129.85,129.53,129.8,16675.0,123.2381,123.5426,123.2381,123.495,16675.0
2019-09-10 14:40:00,129.81,129.86,129.72,129.74,15179.0,123.5045,123.5521,123.4189,123.4379,15179.0
2019-09-10 14:50:00,129.72,129.87,129.71,129.8,14690.0,123.4189,123.5616,123.4094,123.495,14690.0
2019-09-10 15:00:00,129.86,130.16,129.86,129.97,20808.0,123.5521,123.8375,123.5521,123.6567,20808.0
2019-09-10 15:10:00,130.02,130.11,129.94,130.05,25354.0,123.7043,123.7899,123.6282,123.7328,25354.0
2019-09-10 15:20:00,130.06,130.2,129.95,130.09,88237.0,123.7424,123.8756,123.6377,123.7709,88237.0
2019-09-10 15:30:00,130.09,130.1,129.78,129.86,42539.0,123.7709,123.7804,123.476,123.5521,42539.0
2019-09-10 15:40:00,129.88,129.99,129.73,129.94,44945.0,123.5711,123.6758,123.4284,123.6282,44945.0
2019-09-10 15:50:00,129.95,130.07,129.69,130.02,364984.0,123.6377,123.7519,123.3903,123.7043,364984.0
2019-09-11 09:30:00,129.61,130.03,129.02,129.67,29728.0,123.3142,123.7138,122.7529,123.3713,29728.0
2019-09-11 09:40:00,129.74,130.49,129.63,130.41,32324.0,123.4379,124.1515,123.3332,124.0753,32324.0
2019-09-11 09:50:00,130.48,130.9,129.83,129.89,35818.0,124.1419,124.5415,123.5235,123.5806,35818.0
2019-09-11 10:00:00,129.88,130.19,129.01,129.13,26194.0,123.5711,123.866,122.7434,122.8575,26194.0
2019-09-11 10:10:00,129.13,129.66,129.0,129.36,16976.0,122.8575,123.3618,122.7338,123.0764,16976.0
2019-09-11 10:20:00,129.37,129.85,129.36,129.74,14702.0,123.0859,123.5426,123.0764,123.4379,14702.0
2019-09-11 10:30:00,129.74,129.89,129.58,129.75,19421.0,123.4379,123.5806,123.2857,123.4474,19421.0
2019-09-11 10:40:00,129.78,129.8,129.27,129.35,27006.0,123.476,123.495,122.9907,123.0668,27006.0
2019-09-11 10:50:00,129.34,130.0,129.3,129.8,39646.0,123.0573,123.6853,123.0193,123.495,39646.0
2019-09-11 11:00:00,129.84,130.06,129.8,129.92,30272.0,123.533,123.7424,123.495,123.6092,30272.0
2019-09-11 11:10:00,129.95,130.64,129.81,130.58,41924.0,123.6377,124.2942,123.5045,124.2371,41924.0
2019-09-11 11:20:00,130.62,131.06,130.61,130.93,17912.0,124.2751,124.6938,124.2656,124.5701,17912.0
2019-09-11 11:30:00,130.96,131.0,130.66,130.73,27272.0,124.5986,124.6367,124.3132,124.3798,27272.0
2019-09-11 11:40:00,130.71,130.86,130.48,130.79,13140.0,124.3608,124.5035,124.1419,124.4369,13140.0
2019-09-11 11:50:00,130.76,131.03,130.72,131.03,14216.0,124.4083,124.6652,124.3703,124.6652,14216.0
2019-09-11 12:00:00,131.05,131.14,130.78,130.78,18387.0,124.6843,124.7699,124.4274,124.4274,18387.0
2019-09-11 12:10:00,130.78,130.78,130.16,130.16,8383.0,124.4274,124.4274,123.8375,123.8375,8383.0
2019-09-11 12:20:00,130.21,130.65,130.17,130.49,105135.0,123.8851,124.3037,123.847,124.1515,105135.0
2019-09-11 12:30:00,130.48,130.92,130.36,130.84,12132.0,124.1419,124.5606,124.0278,124.4845,12132.0
2019-09-11 12:40:00,130.81,130.86,130.47,130.51,9136.0,124.4559,124.5035,124.1324,124.1705,9136.0
2019-09-11 12:50:00,130.56,130.63,130.34,130.5,30948.0,124.2181,124.2847,124.0088,124.161,30948.0
2019-09-11 13:00:00,130.5,130.58,130.39,130.42,15043.0,124.161,124.2371,124.0563,124.0849,15043.0
2019-09-11 13:10:00,130.45,130.64,130.38,130.56,11534.0,124.1134,124.2942,124.0468,124.2181,11534.0
2019-09-11 13:20:00,130.56,130.77,130.34,130.38,12872.0,124.2181,124.4179,124.0088,124.0468,12872.0
2019-09-11 13:30:00,130.4,130.73,130.27,130.5,32237.0,124.0658,124.3798,123.9422,124.161,32237.0
2019-09-11 13:40:00,130.51,130.62,130.48,130.59,15056.0,124.1705,124.2751,124.1419,124.2466,15056.0
2019-09-11 13:50:00,130.6,130.75,130.57,130.75,12146.0,124.2561,124.3988,124.2276,124.3988,12146.0
2019-09-11 14:00:00,130.72,130.95,130.7,130.86,12861.0,124.3703,124.5891,124.3513,124.5035,12861.0
2019-09-11 14:10:00,130.84,130.89,130.67,130.68,13348.0,124.4845,124.532,124.3227,124.3322,13348.0
2019-09-11 14:20:00,130.7,130.9,130.68,130.81,15539.0,124.3513,124.5415,124.3322,124.4559,15539.0
2019-09-11 14:30:00,130.88,131.05,130.8,131.03,11754.0,124.5225,124.6843,124.4464,124.6652,11754.0
2019-09-11 14:40:00,131.03,131.12,130.81,130.81,58049.0,124.6652,124.7509,124.4559,124.4559,58049.0
2019-09-11 14:50:00,130.91,131.0,130.86,130.93,7379.0,124.5511,124.6367,124.5035,124.5701,7379.0
2019-09-11 15:00:00,130.97,131.01,130.73,130.75,7471.0,124.6081,124.6462,124.3798,124.3988,7471.0
2019-09-11 15:10:00,130.76,130.76,130.6,130.62,15075.0,124.4083,124.4083,124.2561,124.2751,15075.0
2019-09-11 15:20:00,130.64,130.72,130.6,130.66,16311.0,124.2942,124.3703,124.2561,124.3132,16311.0
2019-09-11 15:30:00,130.67,130.84,130.58,130.82,25673.0,124.3227,124.4845,124.2371,124.4654,25673.0
2019-09-11 15:40:00,130.82,131.09,130.82,130.89,56293.0,124.4654,124.7223,124.4654,124.532,56293.0
2019-09-11 15:50:00,130.89,131.31,130.75,131.26,184484.0,124.532,124.9316,124.3988,124.8841,184484.0
2019-09-12 09:30:00,131.95,132.49,131.13,131.26,31453.0,125.5405,126.0543,124.7604,124.8841,31453.0
2019-09-12 09:40:00,131.54,131.54,129.92,130.21,14965.0,125.1505,125.1505,123.6092,123.8851,14965.0
2019-09-12 09:50:00,130.09,130.8,129.95,130.8,9751.0,123.7709,124.4464,123.6377,124.4464,9751.0
2019-09-12 10:00:00,130.7,130.74,130.01,130.01,13895.0,124.3513,124.3893,123.6948,123.6948,13895.0
2019-09-12 10:10:00,129.94,130.73,129.93,130.4,10415.0,123.6282,124.3798,123.6187,124.0658,10415.0
2019-09-12 10:20:00,130.43,130.58,130.32,130.39,7903.0,124.0944,124.2371,123.9897,124.0563,7903.0
2019-09-12 10:30:00,130.41,130.41,129.72,129.92,12631.0,124.0753,124.0753,123.4189,123.6092,12631.0
2019-09-12 10:40:00,129.91,129.95,129.64,129.77,11130.0,123.5996,123.6377,123.3428,123.4664,11130.0
2019-09-12 10:50:00,129.73,129.78,129.33,129.35,12948.0,123.4284,123.476,123.0478,123.0668,12948.0
2019-09-12 11:00:00,129.32,129.5,129.21,129.47,13051.0,123.0383,123.2096,122.9336,123.181,13051.0
2019-09-12 11:10:00,129.5,129.63,129.35,129.59,12271.0,123.2096,123.3332,123.0668,123.2952,12271.0
2019-09-12 11:20:00,129.56,130.01,129.44,129.95,9943.0,123.2666,123.6948,123.1525,123.6377,9943.0
2019-09-12 11:30:00,129.96,129.96,129.51,129.68,10145.0,123.6472,123.6472,123.2191,123.3808,10145.0
2019-09-12 11:40:00,129.67,130.11,129.67,130.1,10621.0,123.3713,123.7899,123.3713,123.7804,10621.0
2019-09-12 11:50:00,130.07,130.07,129.8,129.95,10935.0,123.7519,123.7519,123.495,123.6377,10935.0
2019-09-12 12:00:00,129.91,130.29,129.91,130.16,10624.0,123.5996,123.9612,123.5996,123.8375,10624.0
2019-09-12 12:10:00,130.21,130.34,130.15,130.15,8982.0,123.8851,124.0088,123.828,123.828,8982.0
2019-09-12 12:20:00,130.16,130.55,130.15,130.43,15491.0,123.8375,124.2085,123.828,124.0944,15491.0
2019-09-12 12:30:00,130.31,130.38,130.05,130.05,10854.0,123.9802,124.0468,123.7328,123.7328,10854.0
2019-09-12 12:40:00,130.03,130.47,129.99,130.36,10853.0,123.7138,124.1324,123.6758,124.0278,10853.0
2019-09-12 12:50:00,130.37,130.38,130.01,130.01,9202.0,124.0373,124.0468,123.6948,123.6948,9202.0
2019-09-12 13:00:00,130.02,130.09,129.88,129.95,14711.0,123.7043,123.7709,123.5711,123.6377,14711.0
2019-09-12 13:10:00,129.93,129.94,129.76,129.8,8000.0,123.6187,123.6282,123.4569,123.495,8000.0
2019-09-12 13:20:00,129.76,129.77,129.65,129.75,7676.0,123.4569,123.4664,123.3523,123.4474,7676.0
2019-09-12 13:30:00,129.75,129.81,129.68,129.72,6785.0,123.4474,123.5045,123.3808,123.4189,6785.0
2019-09-12 13:40:00,129.68,129.85,129.61,129.83,6048.0,123.3808,123.5426,123.3142,123.5235,6048.0
2019-09-12 13:50:00,129.81,129.88,129.72,129.8,6149.0,123.5045,123.5711,123.4189,123.495,6149.0
2019-09-12 14:00:00,129.77,129.81,129.55,129.62,8931.0,123.4664,123.5045,123.2571,123.3237,8931.0
2019-09-12 14:10:00,129.62,129.63,129.38,129.44,9692.0,123.3237,123.3332,123.0954,123.1525,9692.0
2019-09-12 14:20:00,129.46,129.64,129.42,129.64,8127.0,123.1715,123.3428,123.1334,123.3428,8127.0
2019-09-12 14:30:00,129.65,129.79,129.64,129.74,7222.0,123.3523,123.4855,123.3428,123.4379,7222.0
2019-09-12 14:40:00,129.77,129.88,129.52,129.54,9369.0,123.4664,123.5711,123.2286,123.2476,9369.0
2019-09-12 14:50:00,129.58,129.58,129.39,129.39,6695.0,123.2857,123.2857,123.1049,123.1049,6695.0
2019-09-12 15:00:00,129.45,129.5,129.33,129.34,10767.0,123.162,123.2096,123.0478,123.0573,10767.0
2019-09-12 15:10:00,129.33,129.43,129.28,129.42,14344.0,123.0478,123.143,123.0002,123.1334,14344.0
2019-09-12 15:20:00,129.41,129.41,129.24,129.31,17674.0,123.1239,123.1239,122.9622,123.0288,17674.0
2019-09-12 15:30:00,129.28,129.31,129.14,129.17,52842.0,123.0002,123.0288,122.867,122.8956,52842.0
2019-09-12 15:40:00,129.19,129.2,128.96,128.96,27330.0,122.9146,122.9241,122.6958,122.6958,27330.0
2019-09-12 15:50:00,128.92,128.97,128.62,128.75,134786.0,122.6577,122.7053,122.3723,122.496,134786.0
2019-09-13 09:30:00,129.5,131.26,128.79,130.62,51505.0,123.2096,124.8841,122.534,124.2751,51505.0
2019-09-13 09:40:00,130.62,130.62,129.67,129.82,14153.0,124.2751,124.2751,123.3713,123.514,14153.0
2019-09-13 09:50:00,129.79,129.97,129.42,129.93,9526.0,123.4855,123.6567,123.1334,123.6187,9526.0
2019-09-13 10:00:00,129.79,129.93,129.48,129.76,9353.0,123.4855,123.6187,123.1905,123.4569,9353.0
2019-09-13 10:10:00,129.66,129.85,129.42,129.68,13984.0,123.3618,123.5426,123.1334,123.3808,13984.0
2019-09-13 10:20:00,129.77,129.92,129.54,129.58,12832.0,123.4664,123.6092,123.2476,123.2857,12832.0
2019-09-13 10:30:00,129.57,129.86,129.47,129.63,16085.0,123.2762,123.5521,123.181,123.3332,16085.0
2019-09-13 10:40:00,129.64,129.92,129.63,129.92,5213.0,123.3428,123.6092,123.3332,123.6092,5213.0
2019-09-13 10:50:00,129.84,129.95,129.71,129.76,12958.0,123.533,123.6377,123.4094,123.4569,12958.0
2019-09-13 11:00:00,129.71,129.78,129.58,129.78,17438.0,123.4094,123.476,123.2857,123.476,17438.0
2019-09-13 11:10:00,129.78,129.84,129.7,129.81,7146.0,123.476,123.533,123.3998,123.5045,7146.0
2019-09-13 11:20:00,129.8,129.84,129.45,129.56,12796.0,123.495,123.533,123.162,123.2666,12796.0
2019-09-13 11:30:00,129.65,129.68,129.41,129.52,16278.0,123.3523,123.3808,123.1239,123.2286,16278.0
2019-09-13 11:40:00,129.48,129.54,129.23,129.43,19811.0,123.1905,123.2476,122.9527,123.143,19811.0
2019-09-13 11:50:00,129.45,129.46,129.13,129.42,10069.0,123.162,123.1715,122.8575,123.1334,10069.0
2019-09-13 12:00:00,129.42,129.72,129.4,129.65,8471.0,123.1334,123.4189,123.1144,123.3523,8471.0
2019-09-13 12:10:00,129.69,129.73,129.39,129.4,10507.0,123.3903,123.4284,123.1049,123.1144,10507.0
2019-09-13 12:20:00,129.35,129.51,129.29,129.46,8182.0,123.0668,123.2191,123.0098,123.1715,8182.0
2019-09-13 12:30:00,129.44,129.51,129.36,129.41,9042.0,123.1525,123.2191,123.0764,123.1239,9042.0
2019-09-13 12:40:00,129.41,129.49,129.33,129.34,5511.0,123.1239,123.2,123.0478,123.0573,5511.0
2019-09-13 12:50:00,129.37,129.52,129.34,129.51,7440.0,123.0859,123.2286,123.0573,123.2191,7440.0
2019-09-13 13:00:00,129.43,129.45,129.3,129.31,6487.0,123.143,123.162,123.0193,123.0288,6487.0
2019-09-13 13:10:00,129.29,129.33,129.04,129.11,11367.0,123.0098,123.0478,122.7719,122.8385,11367.0
2019-09-13 13:20:00,129.11,129.21,128.97,129.03,6173.0,122.8385,122.9336,122.7053,122.7624,6173.0
2019-09-13 13:30:00,128.99,129.14,128.94,129.13,8282.0,122.7243,122.867,122.6768,122.8575,8282.0
2019-09-13 13:40:00,129.14,129.28,129.13,129.25,10797.0,122.867,123.0002,122.8575,122.9717,10797.0
2019-09-13 13:50:00,129.25,129.27,129.05,129.05,7204.0,122.9717,122.9907,122.7814,122.7814,7204.0
2019-09-13 14:00:00,129.08,129.25,129.05,129.05,9915.0,122.81,122.9717,122.7814,122.7814,9915.0
2019-09-13 14:10:00,128.99,129.09,128.83,128.88,6535.0,122.7243,122.8195,122.5721,122.6197,6535.0
2019-09-13 14:20:00,128.9,129.06,128.89,129.06,6762.0,122.6387,122.7909,122.6292,122.7909,6762.0
2019-09-13 14:30:00,129.05,129.26,129.03,129.25,9407.0,122.7814,122.9812,122.7624,122.9717,9407.0
2019-09-13 14:40:00,129.22,129.23,129.07,129.14,8215.0,122.9432,122.9527,122.8004,122.867,8215.0
2019-09-13 14:50:00,129.11,129.25,129.07,129.22,8730.0,122.8385,122.9717,122.8004,122.9432,8730.0
2019-09-13 15:00:00,129.22,129.22,128.92,128.93,11277.0,122.9432,122.9432,122.6577,122.6672,11277.0
2019-09-13 15:10:00,128.94,129.01,128.78,128.85,10854.0,122.6768,122.7434,122.5245,122.5911,10854.0
2019-09-13 15:20:00,128.84,128.96,128.84,128.89,10524.0,122.5816,122.6958,122.5816,122.6292,10524.0
2019-09-13 15:30:00,128.92,129.01,128.86,128.94,19094.0,122.6577,122.7434,122.6006,122.6768,19094.0
2019-09-13 15:40:00,128.93,129.02,128.92,129.0,28811.0,122.6672,122.7529,122.6577,122.7338,28811.0
2019-09-13 15:50:00,129.0,129.07,128.89,129.02,117438.0,122.7338,122.8004,122.6292,122.7529,117438.0
2019-09-16 09:30:00,128.65,129.0,128.43,128.52,21373.0,122.4008,122.7338,122.1915,122.2772,21373.0
2019-09-16 09:40:00,128.51,129.21,128.42,129.01,56185.0,122.2676,122.9336,122.182,122.7434,56185.0
2019-09-16 09:50:00,129.2,129.56,129.11,129.26,26109.0,122.9241,123.2666,122.8385,122.9812,26109.0
2019-09-16 10:00:00,129.3,129.41,129.03,129.03,20319.0,123.0193,123.1239,122.7624,122.7624,20319.0
2019-09-16 10:10:00,128.98,129.35,128.89,129.28,73398.0,122.7148,123.0668,122.6292,123.0002,73398.0
2019-09-16 10:20:00,129.28,129.47,129.12,129.14,18168.0,123.0002,123.181,122.848,122.867,18168.0
2019-09-16 10:30:00,129.14,129.3,129.04,129.12,6155.0,122.867,123.0193,122.7719,122.848,6155.0
2019-09-16 10:40:00,129.02,129.09,128.87,128.91,15284.0,122.7529,122.8195,122.6102,122.6482,15284.0
2019-09-16 10:50:00,128.99,129.07,128.88,128.9,16200.0,122.7243,122.8004,122.6197,122.6387,16200.0
2019-09-16 11:00:00,128.95,129.01,128.76,129.0,8607.0,122.6863,122.7434,122.5055,122.7338,8607.0
2019-09-16 11:10:00,129.0,129.26,128.93,129.19,31263.0,122.7338,122.9812,122.6672,122.9146,31263.0
2019-09-16 11:20:00,129.19,129.25,128.98,129.1,5108.0,122.9146,122.9717,122.7148,122.829,5108.0
2019-09-16 11:30:00,129.07,129.11,128.62,128.72,7905.0,122.8004,122.8385,122.3723,122.4674,7905.0
2019-09-16 11:40:00,128.67,128.69,128.46,128.46,20247.0,122.4199,122.4389,122.2201,122.2201,20247.0
2019-09-16 11:50:00,128.42,128.52,128.25,128.33,6006.0,122.182,122.2772,122.0203,122.0964,6006.0
2019-09-16 12:00:00,128.32,128.49,128.32,128.4,6031.0,122.0869,122.2486,122.0869,122.163,6031.0
2019-09-16 12:10:00,128.48,128.65,128.41,128.65,6708.0,122.2391,122.4008,122.1725,122.4008,6708.0
2019-09-16 12:20:00,128.66,128.66,128.44,128.55,11405.0,122.4104,122.4104,122.201,122.3057,11405.0
2019-09-16 12:30:00,128.55,128.73,128.45,128.59,9852.0,122.3057,122.477,122.2106,122.3438,9852.0
2019-09-16 12:40:00,128.56,128.63,128.35,128.4,5500.0,122.3152,122.3818,122.1154,122.163,5500.0
2019-09-16 12:50:00,128.35,128.51,128.28,128.35,12222.0,122.1154,122.2676,122.0488,122.1154,12222.0
2019-09-16 13:00:00,128.33,128.33,128.12,128.33,16328.0,122.0964,122.0964,121.8966,122.0964,16328.0
2019-09-16 13:10:00,128.36,128.64,128.36,128.53,10593.0,122.1249,122.3913,122.1249,122.2867,10593.0
2019-09-16 13:20:00,128.48,128.58,128.41,128.54,8048.0,122.2391,122.3342,122.1725,122.2962,8048.0
2019-09-16 13:30:00,128.55,128.62,128.25,128.5,21481.0,122.3057,122.3723,122.0203,122.2581,21481.0
2019-09-16 13:40:00,128.5,128.57,128.37,128.48,7816.0,122.2581,122.3247,122.1344,122.2391,7816.0
2019-09-16 13:50:00,128.5,128.56,128.45,128.51,8168.0,122.2581,122.3152,122.2106,122.2676,8168.0
2019-09-16 14:00:00,128.52,128.66,128.38,128.44,15246.0,122.2772,122.4104,122.144,122.201,15246.0
2019-09-16 14:10:00,128.39,128.57,128.39,128.53,11447.0,122.1535,122.3247,122.1535,122.2867,11447.0
2019-09-16 14:20:00,128.53,128.55,128.33,128.54,8601.0,122.2867,122.3057,122.0964,122.2962,8601.0
2019-09-16 14:30:00,128.51,128.54,128.43,128.52,10575.0,122.2676,122.2962,122.1915,122.2772,10575.0
2019-09-16 14:40:00,128.57,128.62,128.52,128.57,7735.0,122.3247,122.3723,122.2772,122.3247,7735.0
2019-09-16 14:50:00,128.57,128.81,128.55,128.72,6589.0,122.3247,122.5531,122.3057,122.4674,6589.0
2019-09-16 15:00:00,128.72,128.79,128.61,128.65,7599.0,122.4674,122.534,122.3628,122.4008,7599.0
2019-09-16 15:10:00,128.66,128.81,128.64,128.69,8544.0,122.4104,122.5531,122.3913,122.4389,8544.0
2019-09-16 15:20:00,128.67,128.87,128.67,128.84,13329.0,122.4199,122.6102,122.4199,122.5816,13329.0
2019-09-16 15:30:00,128.82,128.9,128.68,128.72,31143.0,122.5626,122.6387,122.4294,122.4674,31143.0
2019-09-16 15:40:00,128.74,128.83,128.66,128.76,26688.0,122.4865,122.5721,122.4104,122.5055,26688.0
2019-09-16 15:50:00,128.75,129.02,128.74,128.91,75026.0,122.496,122.7529,122.4865,122.6482,75026.0
2019-09-17 09:30:00,128.43,128.43,127.3,127.81,22149.0,122.1915,122.1915,121.1164,121.6016,22149.0
2019-09-17 09:40:00,128.02,128.06,127.3,127.38,71090.0,121.8014,121.8395,121.1164,121.1925,71090.0
2019-09-17 09:50:00,127.38,127.51,126.98,127.3,20751.0,121.1925,121.3162,120.812,121.1164,20751.0
2019-09-17 10:00:00,127.21,127.3,126.71,126.85,19586.0,121.0308,121.1164,120.5551,120.6883,19586.0
2019-09-17 10:10:00,126.81,126.87,126.45,126.67,17877.0,120.6502,120.7073,120.3077,120.517,17877.0
2019-09-17 10:20:00,126.63,126.81,126.54,126.75,15629.0,120.479,120.6502,120.3933,120.5931,15629.0
2019-09-17 10:30:00,126.76,126.99,126.64,126.72,20627.0,120.6026,120.8215,120.4885,120.5646,20627.0
2019-09-17 10:40:00,126.67,126.79,126.59,126.68,17560.0,120.517,120.6312,120.4409,120.5265,17560.0
2019-09-17 10:50:00,126.68,126.74,126.34,126.37,25635.0,120.5265,120.5836,120.203,120.2316,25635.0
2019-09-17 11:00:00,126.3,126.58,126.26,126.58,19915.0,120.165,120.4314,120.1269,120.4314,19915.0
2019-09-17 11:10:00,126.51,126.73,126.42,126.43,12371.0,120.3648,120.5741,120.2792,120.2887,12371.0
2019-09-17 11:20:00,126.35,126.61,126.27,126.4,11086.0,120.2126,120.4599,120.1364,120.2601,11086.0
2019-09-17 11:30:00,126.41,126.57,126.41,126.5,16190.0,120.2696,120.4219,120.2696,120.3553,16190.0
2019-09-17 11:40:00,126.48,126.48,126.2,126.25,10046.0,120.3362,120.3362,120.0699,120.1174,10046.0
2019-09-17 11:50:00,126.21,126.24,126.03,126.06,16080.0,120.0794,120.1079,119.9081,119.9367,16080.0
2019-09-17 12:00:00,126.09,126.23,125.93,125.99,19863.0,119.9652,120.0984,119.813,119.8701,19863.0
2019-09-17 12:10:00,125.99,126.0,125.84,125.94,13428.0,119.8701,119.8796,119.7273,119.8225,13428.0
2019-09-17 12:20:00,125.92,126.19,125.91,126.12,12195.0,119.8035,120.0603,119.7939,119.9937,12195.0
2019-09-17 12:30:00,126.13,126.19,125.81,125.81,17973.0,120.0033,120.0603,119.6988,119.6988,17973.0
2019-09-17 12:40:00,125.86,125.86,125.52,125.52,18285.0,119.7464,119.7464,119.4229,119.4229,18285.0
2019-09-17 12:50:00,125.56,125.75,125.54,125.67,10691.0,119.4609,119.6417,119.4419,119.5656,10691.0
2019-09-17 13:00:00,125.64,125.75,125.47,125.71,13412.0,119.5371,119.6417,119.3753,119.6037,13412.0
2019-09-17 13:10:00,125.76,125.79,125.62,125.62,10697.0,119.6512,119.6798,119.518,119.518,10697.0
2019-09-17 13:20:00,125.65,125.65,125.48,125.48,12112.0,119.5466,119.5466,119.3848,119.3848,12112.0
2019-09-17 13:30:00,125.5,125.52,125.34,125.46,16615.0,119.4039,119.4229,119.2516,119.3658,16615.0
2019-09-17 13:40:00,125.44,125.56,125.42,125.52,11858.0,119.3468,119.4609,119.3277,119.4229,11858.0
2019-09-17 13:50:00,125.5,125.69,125.48,125.55,9022.0,119.4039,119.5846,119.3848,119.4514,9022.0
2019-09-17 14:00:00,125.64,125.84,125.64,125.71,8001.0,119.5371,119.7273,119.5371,119.6037,8001.0
2019-09-17 14:10:00,125.75,125.78,125.56,125.63,8026.0,119.6417,119.6703,119.4609,119.5275,8026.0
2019-09-17 14:20:00,125.62,125.62,125.41,125.41,19390.0,119.518,119.518,119.3182,119.3182,19390.0
2019-09-17 14:30:00,125.42,125.55,125.22,125.47,23666.0,119.3277,119.4514,119.1375,119.3753,23666.0
2019-09-17 14:40:00,125.48,125.63,125.26,125.39,30170.0,119.3848,119.5275,119.1755,119.2992,30170.0
2019-09-17 14:50:00,125.36,125.4,125.2,125.3,18270.0,119.2707,119.3087,119.1184,119.2136,18270.0
2019-09-17 15:00:00,125.31,125.59,125.31,125.54,15064.0,119.2231,119.4895,119.2231,119.4419,15064.0
2019-09-17 15:10:00,125.52,125.55,125.39,125.41,19868.0,119.4229,119.4514,119.2992,119.3182,19868.0
2019-09-17 15:20:00,125.4,125.43,125.33,125.34,20986.0,119.3087,119.3373,119.2421,119.2516,20986.0
2019-09-17 15:30:00,125.33,125.82,125.33,125.82,41724.0,119.2421,119.7083,119.2421,119.7083,41724.0
2019-09-17 15:40:00,125.84,125.84,125.23,125.23,119114.0,119.7273,119.7273,119.147,119.147,119114.0
2019-09-17 15:50:00,125.22,125.35,124.88,125.02,227345.0,119.1375,119.2611,118.814,118.9472,227345.0
2019-09-18 09:30:00,124.33,124.96,123.38,124.47,69483.0,118.2907,118.8901,117.3868,118.4239,69483.0
2019-09-18 09:40:00,124.42,124.69,124.27,124.27,78096.0,118.3763,118.6332,118.2336,118.2336,78096.0
2019-09-18 09:50:00,124.33,124.63,123.9,124.19,55464.0,118.2907,118.5761,117.8816,118.1575,55464.0
2019-09-18 10:00:00,124.13,124.61,124.11,124.52,29702.0,118.1004,118.5571,118.0814,118.4715,29702.0
2019-09-18 10:10:00,124.5,124.59,124.26,124.38,21249.0,118.4524,118.5381,118.2241,118.3383,21249.0
2019-09-18 10:20:00,124.35,124.58,124.16,124.47,18446.0,118.3097,118.5285,118.1289,118.4239,18446.0
2019-09-18 10:30:00,124.5,125.15,124.45,125.15,18928.0,118.4524,119.0709,118.4049,119.0709,18928.0
2019-09-18 10:40:00,125.12,125.23,124.92,125.14,13806.0,119.0423,119.147,118.852,119.0613,13806.0
2019-09-18 10:50:00,125.18,125.35,125.05,125.35,15272.0,119.0994,119.2611,118.9757,119.2611,15272.0
2019-09-18 11:00:00,125.32,125.85,125.27,125.53,21053.0,119.2326,119.7369,119.185,119.4324,21053.0
2019-09-18 11:10:00,125.5,125.5,125.19,125.25,13006.0,119.4039,119.4039,119.1089,119.166,13006.0
2019-09-18 11:20:00,125.23,125.33,125.06,125.15,12543.0,119.147,119.2421,118.9852,119.0709,12543.0
2019-09-18 11:30:00,125.15,125.24,124.89,124.9,12295.0,119.0709,119.1565,118.8235,118.833,12295.0
2019-09-18 11:40:00,124.92,125.1,124.91,125.03,12180.0,118.852,119.0233,118.8425,118.9567,12180.0
2019-09-18 11:50:00,125.07,125.07,124.78,124.91,14231.0,118.9947,118.9947,118.7188,118.8425,14231.0
2019-09-18 12:00:00,124.91,124.92,124.78,124.9,11289.0,118.8425,118.852,118.7188,118.833,11289.0
2019-09-18 12:10:00,124.83,124.9,124.63,124.64,9590.0,118.7664,118.833,118.5761,118.5856,9590.0
2019-09-18 12:20:00,124.58,124.8,124.58,124.78,9667.0,118.5285,118.7379,118.5285,118.7188,9667.0
2019-09-18 12:30:00,124.79,124.85,124.69,124.84,13776.0,118.7283,118.7854,118.6332,118.7759,13776.0
2019-09-18 12:40:00,124.84,124.89,124.72,124.89,8420.0,118.7759,118.8235,118.6617,118.8235,8420.0
2019-09-18 12:50:00,124.84,124.94,124.83,124.86,5757.0,118.7759,118.8711,118.7664,118.7949,5757.0
2019-09-18 13:00:00,124.82,124.89,124.74,124.77,11022.0,118.7569,118.8235,118.6808,118.7093,11022.0
2019-09-18 13:10:00,124.73,124.85,124.67,124.85,8003.0,118.6713,118.7854,118.6142,118.7854,8003.0
2019-09-18 13:20:00,124.83,124.91,124.71,124.73,7423.0,118.7664,118.8425,118.6522,118.6713,7423.0
2019-09-18 13:30:00,124.72,124.94,124.7,124.94,14485.0,118.6617,118.8711,118.6427,118.8711,14485.0
2019-09-18 13:40:00,124.89,124.94,124.81,124.85,12210.0,118.8235,118.8711,118.7474,118.7854,12210.0
2019-09-18 13:50:00,124.89,125.08,124.83,124.98,19625.0,118.8235,119.0043,118.7664,118.9091,19625.0
2019-09-18 14:00:00,125.01,125.19,124.65,124.81,24126.0,118.9377,119.1089,118.5951,118.7474,24126.0
2019-09-18 14:10:00,124.79,124.88,124.45,124.45,14671.0,118.7283,118.814,118.4049,118.4049,14671.0
2019-09-18 14:20:00,124.47,124.68,124.46,124.56,10086.0,118.4239,118.6237,118.4144,118.5095,10086.0
2019-09-18 14:30:00,124.56,124.67,124.44,124.51,17609.0,118.5095,118.6142,118.3953,118.4619,17609.0
2019-09-18 14:40:00,124.51,124.58,124.38,124.49,18961.0,118.4619,118.5285,118.3383,118.4429,18961.0
2019-09-18 14:50:00,124.47,124.83,124.47,124.69,18892.0,118.4239,118.7664,118.4239,118.6332,18892.0
2019-09-18 15:00:00,124.67,124.8,124.52,124.8,20407.0,118.6142,118.7379,118.4715,118.7379,20407.0
2019-09-18 15:10:00,124.77,125.01,124.77,125.0,18527.0,118.7093,118.9377,118.7093,118.9281,18527.0
2019-09-18 15:20:00,124.96,125.12,124.92,125.02,24196.0,118.8901,119.0423,118.852,118.9472,24196.0
2019-09-18 15:30:00,125.02,125.56,124.99,125.51,95893.0,118.9472,119.4609,118.9186,119.4134,95893.0
2019-09-18 15:40:00,125.52,125.64,125.41,125.55,41466.0,119.4229,119.5371,119.3182,119.4514,41466.0
2019-09-18 15:50:00,125.57,125.87,125.49,125.58,152191.0,119.4705,119.7559,119.3943,119.48,152191.0
2019-09-19 09:30:00,126.04,126.56,125.6,126.04,30463.0,119.9176,120.4124,119.499,119.9176,30463.0
2019-09-19 09:40:00,125.81,127.12,125.79,127.1,17555.0,119.6988,120.9452,119.6798,120.9261,17555.0
2019-09-19 09:50:00,126.97,126.98,126.32,126.32,34765.0,120.8024,120.812,120.184,120.184,34765.0
2019-09-19 10:00:00,126.42,126.84,126.32,126.75,26505.0,120.2792,120.6788,120.184,120.5931,26505.0
2019-09-19 10:10:00,126.72,127.28,126.72,127.26,18426.0,120.5646,121.0974,120.5646,121.0784,18426.0
2019-09-19 10:20:00,127.24,127.55,127.18,127.55,18100.0,121.0593,121.3543,121.0022,121.3543,18100.0
2019-09-19 10:30:00,127.57,127.68,127.45,127.45,9951.0,121.3733,121.478,121.2591,121.2591,9951.0
2019-09-19 10:40:00,127.5,127.8,127.5,127.55,13948.0,121.3067,121.5921,121.3067,121.3543,13948.0
2019-09-19 10:50:00,127.58,127.71,127.33,127.39,12587.0,121.3828,121.5065,121.145,121.202,12587.0
2019-09-19 11:00:00,127.38,127.48,127.26,127.31,14664.0,121.1925,121.2877,121.0784,121.1259,14664.0
2019-09-19 11:10:00,127.32,127.62,127.23,127.62,15478.0,121.1354,121.4209,121.0498,121.4209,15478.0
2019-09-19 11:20:00,127.68,127.87,127.64,127.73,11732.0,121.478,121.6587,121.4399,121.5255,11732.0
2019-09-19 11:30:00,127.71,127.86,127.61,127.62,13440.0,121.5065,121.6492,121.4114,121.4209,13440.0
2019-09-19 11:40:00,127.63,127.64,127.51,127.64,13073.0,121.4304,121.4399,121.3162,121.4399,13073.0
2019-09-19 11:50:00,127.64,127.92,127.64,127.92,13221.0,121.4399,121.7063,121.4399,121.7063,13221.0
2019-09-19 12:00:00,127.9,128.14,127.89,128.08,16638.0,121.6873,121.9156,121.6778,121.8585,16638.0
2019-09-19 12:10:00,128.05,128.05,127.84,127.84,9323.0,121.83,121.83,121.6302,121.6302,9323.0
2019-09-19 12:20:00,127.84,127.86,127.67,127.67,11399.0,121.6302,121.6492,121.4684,121.4684,11399.0
2019-09-19 12:30:00,127.67,127.76,127.6,127.71,11209.0,121.4684,121.5541,121.4018,121.5065,11209.0
2019-09-19 12:40:00,127.69,127.87,127.65,127.84,12005.0,121.4875,121.6587,121.4494,121.6302,12005.0
2019-09-19 12:50:00,127.84,127.86,127.72,127.74,12686.0,121.6302,121.6492,121.516,121.535,12686.0
2019-09-19 13:00:00,127.76,127.87,127.71,127.77,12117.0,121.5541,121.6587,121.5065,121.5636,12117.0
2019-09-19 13:10:00,127.77,127.89,127.72,127.86,11231.0,121.5636,121.6778,121.516,121.6492,11231.0
2019-09-19 13:20:00,127.86,127.9,127.81,127.86,10949.0,121.6492,121.6873,121.6016,121.6492,10949.0
2019-09-19 13:30:00,127.85,127.86,127.64,127.73,13949.0,121.6397,121.6492,121.4399,121.5255,13949.0
2019-09-19 13:40:00,127.76,127.81,127.56,127.81,11713.0,121.5541,121.6016,121.3638,121.6016,11713.0
2019-09-19 13:50:00,127.84,127.95,127.8,127.94,12206.0,121.6302,121.7348,121.5921,121.7253,12206.0
2019-09-19 14:00:00,127.97,128.04,127.88,127.88,16384.0,121.7539,121.8205,121.6682,121.6682,16384.0
2019-09-19 14:10:00,127.89,127.89,127.72,127.73,16780.0,121.6778,121.6778,121.516,121.5255,16780.0
2019-09-19 14:20:00,127.74,127.77,127.42,127.43,17043.0,121.535,121.5636,121.2306,121.2401,17043.0
2019-09-19 14:30:00,127.42,127.42,127.28,127.29,10128.0,121.2306,121.2306,121.0974,121.1069,10128.0
2019-09-19 14:40:00,127.29,127.31,127.16,127.25,9124.0,121.1069,121.1259,120.9832,121.0688,9124.0
2019-09-19 14:50:00,127.25,127.25,127.11,127.16,10653.0,121.0688,121.0688,120.9356,120.9832,10653.0
2019-09-19 15:00:00,127.16,127.28,127.15,127.2,16273.0,120.9832,121.0974,120.9737,121.0213,16273.0
2019-09-19 15:10:00,127.23,127.39,127.23,127.29,21009.0,121.0498,121.202,121.0498,121.1069,21009.0
2019-09-19 15:20:00,127.32,127.45,127.27,127.32,23360.0,121.1354,121.2591,121.0879,121.1354,23360.0
2019-09-19 15:30:00,127.32,127.37,127.17,127.31,26351.0,121.1354,121.183,120.9927,121.1259,26351.0
2019-09-19 15:40:00,127.3,127.33,127.07,127.09,42978.0,121.1164,121.145,120.8976,120.9166,42978.0
2019-09-19 15:50:00,127.09,127.09,126.82,126.83,115112.0,120.9166,120.9166,120.6597,120.6692,115112.0
2019-09-20 09:30:00,127.39,127.59,126.71,126.93,278056.0,121.202,121.3923,120.5551,120.7644,278056.0
2019-09-20 09:40:00,127.04,127.19,126.22,126.44,44813.0,120.869,121.0118,120.0889,120.2982,44813.0
2019-09-20 09:50:00,126.44,126.92,126.33,126.63,38834.0,120.2982,120.7549,120.1935,120.479,38834.0
2019-09-20 10:00:00,126.63,126.84,126.58,126.69,22044.0,120.479,120.6788,120.4314,120.536,22044.0
2019-09-20 10:10:00,126.62,126.75,125.92,125.94,15193.0,120.4694,120.5931,119.8035,119.8225,15193.0
2019-09-20 10:20:00,125.91,125.93,125.3,125.7,21337.0,119.7939,119.813,119.2136,119.5941,21337.0
2019-09-20 10:30:00,125.7,125.93,125.53,125.75,30817.0,119.5941,119.813,119.4324,119.6417,30817.0
2019-09-20 10:40:00,125.8,126.24,125.79,126.2,74110.0,119.6893,120.1079,119.6798,120.0699,74110.0
2019-09-20 10:50:00,126.24,126.28,125.78,126.05,22801.0,120.1079,120.146,119.6703,119.9271,22801.0
2019-09-20 11:00:00,126.05,126.08,125.81,125.9,20036.0,119.9271,119.9557,119.6988,119.7844,20036.0
2019-09-20 11:10:00,125.87,125.87,125.39,125.47,20037.0,119.7559,119.7559,119.2992,119.3753,20037.0
2019-09-20 11:20:00,125.51,125.91,125.5,125.67,19447.0,119.4134,119.7939,119.4039,119.5656,19447.0
2019-09-20 11:30:00,125.71,125.93,125.63,125.9,12292.0,119.6037,119.813,119.5275,119.7844,12292.0
2019-09-20 11:40:00,125.92,125.97,125.6,125.64,12659.0,119.8035,119.851,119.499,119.5371,12659.0
2019-09-20 11:50:00,125.59,125.6,125.39,125.39,11000.0,119.4895,119.499,119.2992,119.2992,11000.0
2019-09-20 12:00:00,125.41,125.72,125.4,125.58,10134.0,119.3182,119.6132,119.3087,119.48,10134.0
2019-09-20 12:10:00,125.65,125.68,125.3,125.36,11892.0,119.5466,119.5751,119.2136,119.2707,11892.0
2019-09-20 12:20:00,125.38,125.76,125.38,125.73,29910.0,119.2897,119.6512,119.2897,119.6227,29910.0
2019-09-20 12:30:00,125.72,125.75,125.36,125.53,17885.0,119.6132,119.6417,119.2707,119.4324,17885.0
2019-09-20 12:40:00,125.51,125.54,125.18,125.31,13226.0,119.4134,119.4419,119.0994,119.2231,13226.0
2019-09-20 12:50:00,125.33,125.59,125.23,125.43,12875.0,119.2421,119.4895,119.147,119.3373,12875.0
2019-09-20 13:00:00,125.39,125.42,125.29,125.4,11149.0,119.2992,119.3277,119.2041,119.3087,11149.0
2019-09-20 13:10:00,125.42,125.44,124.34,124.62,21862.0,119.3277,119.3468,118.3002,118.5666,21862.0
2019-09-20 13:20:00,124.55,124.62,124.32,124.62,14983.0,118.5,118.5666,118.2812,118.5666,14983.0
2019-09-20 13:30:00,124.62,124.64,124.46,124.55,18666.0,118.5666,118.5856,118.4144,118.5,18666.0
2019-09-20 13:40:00,124.58,124.93,124.52,124.71,35295.0,118.5285,118.8615,118.4715,118.6522,35295.0
2019-09-20 13:50:00,124.72,124.97,124.59,124.8,24000.0,118.6617,118.8996,118.5381,118.7379,24000.0
2019-09-20 14:00:00,124.81,124.92,124.59,124.63,17215.0,118.7474,118.852,118.5381,118.5761,17215.0
2019-09-20 14:10:00,124.6,124.67,124.45,124.58,20652.0,118.5476,118.6142,118.4049,118.5285,20652.0
2019-09-20 14:20:00,124.55,124.74,124.55,124.57,21858.0,118.5,118.6808,118.5,118.519,21858.0
2019-09-20 14:30:00,124.57,124.73,124.38,124.38,53835.0,118.519,118.6713,118.3383,118.3383,53835.0
2019-09-20 14:40:00,124.38,124.51,124.22,124.31,64749.0,118.3383,118.4619,118.186,118.2717,64749.0
2019-09-20 14:50:00,124.33,124.36,124.09,124.13,35640.0,118.2907,118.3192,118.0623,118.1004,35640.0
2019-09-20 15:00:00,124.15,124.49,124.12,124.47,25766.0,118.1194,118.4429,118.0909,118.4239,25766.0
2019-09-20 15:10:00,124.49,124.97,124.48,124.9,21800.0,118.4429,118.8996,118.4334,118.833,21800.0
2019-09-20 15:20:00,124.91,124.93,124.77,124.82,28319.0,118.8425,118.8615,118.7093,118.7569,28319.0
2019-09-20 15:30:00,124.82,125.02,124.81,124.88,36887.0,118.7569,118.9472,118.7474,118.814,36887.0
2019-09-20 15:40:00,124.88,124.88,124.33,124.37,46857.0,118.814,118.814,118.2907,118.3287,46857.0
2019-09-20 15:50:00,124.38,124.62,124.28,124.28,166624.0,118.3383,118.5666,118.2431,118.2431,166624.0
2019-09-23 09:30:00,123.9,124.82,122.55,124.82,53611.0,117.8816,118.7569,116.5971,118.7569,53611.0
2019-09-23 09:40:00,124.75,124.9,124.35,124.35,8362.0,118.6903,118.833,118.3097,118.3097,8362.0
2019-09-23 09:50:00,124.57,124.67,123.86,123.93,10258.0,118.519,118.6142,117.8435,117.9101,10258.0
2019-09-23 10:00:00,124.09,124.25,123.76,123.99,10511.0,118.0623,118.2146,117.7484,117.9672,10511.0
2019-09-23 10:10:00,123.96,124.11,123.48,123.59,11822.0,117.9387,118.0814,117.482,117.5866,11822.0
2019-09-23 10:20:00,123.47,123.92,123.45,123.66,12144.0,117.4725,117.9006,117.4534,117.6532,12144.0
2019-09-23 10:30:00,123.77,123.89,123.6,123.77,7138.0,117.7579,117.8721,117.5961,117.7579,7138.0
2019-09-23 10:40:00,123.83,123.83,123.23,123.25,10400.0,117.815,117.815,117.2441,117.2631,10400.0
2019-09-23 10:50:00,123.22,123.22,122.78,122.91,25030.0,117.2346,117.2346,116.816,116.9397,25030.0
2019-09-23 11:00:00,122.91,123.41,122.91,123.23,11517.0,116.9397,117.4154,116.9397,117.2441,11517.0
2019-09-23 11:10:00,123.21,123.26,122.69,122.74,31919.0,117.2251,117.2727,116.7303,116.7779,31919.0
2019-09-23 11:20:00,122.76,122.88,122.41,122.55,13064.0,116.7969,116.9111,116.4639,116.5971,13064.0
2019-09-23 11:30:00,122.62,123.0,122.52,122.96,9676.0,116.6637,117.0253,116.5686,116.9872,9676.0
2019-09-23 11:40:00,122.97,123.11,122.86,123.03,13732.0,116.9967,117.1299,116.8921,117.0538,13732.0
2019-09-23 11:50:00,123.05,123.25,122.99,123.13,9930.0,117.0729,117.2631,117.0158,117.149,9930.0
2019-09-23 12:00:00,123.1,123.26,122.87,122.92,9676.0,117.1204,117.2727,116.9016,116.9492,9676.0
2019-09-23 12:10:00,122.92,122.92,122.68,122.77,8235.0,116.9492,116.9492,116.7208,116.8065,8235.0
2019-09-23 12:20:00,122.73,122.93,122.69,122.88,7637.0,116.7684,116.9587,116.7303,116.9111,7637.0
2019-09-23 12:30:00,122.88,122.93,122.75,122.75,8065.0,116.9111,116.9587,116.7874,116.7874,8065.0
2019-09-23 12:40:00,122.79,122.79,122.59,122.68,9960.0,116.8255,116.8255,116.6352,116.7208,9960.0
2019-09-23 12:50:00,122.66,122.66,122.5,122.53,11705.0,116.7018,116.7018,116.5496,116.5781,11705.0
2019-09-23 13:00:00,122.52,122.54,122.32,122.43,15395.0,116.5686,116.5876,116.3783,116.483,15395.0
2019-09-23 13:10:00,122.38,122.39,122.22,122.29,11805.0,116.4354,116.4449,116.2832,116.3498,11805.0
2019-09-23 13:20:00,122.25,122.35,122.17,122.31,14303.0,116.3117,116.4069,116.2356,116.3688,14303.0
2019-09-23 13:30:00,122.31,122.36,122.25,122.26,9678.0,116.3688,116.4164,116.3117,116.3212,9678.0
2019-09-23 13:40:00,122.26,122.4,122.17,122.37,8719.0,116.3212,116.4544,116.2356,116.4259,8719.0
2019-09-23 13:50:00,122.39,122.82,122.39,122.73,9692.0,116.4449,116.854,116.4449,116.7684,9692.0
2019-09-23 14:00:00,122.71,122.74,122.57,122.61,9079.0,116.7494,116.7779,116.6162,116.6542,9079.0
2019-09-23 14:10:00,122.61,122.83,122.56,122.76,9786.0,116.6542,116.8635,116.6067,116.7969,9786.0
2019-09-23 14:20:00,122.72,122.95,122.72,122.93,9386.0,116.7589,116.9777,116.7589,116.9587,9386.0
2019-09-23 14:30:00,122.94,122.94,122.84,122.88,10636.0,116.9682,116.9682,116.8731,116.9111,10636.0
2019-09-23 14:40:00,122.89,123.04,122.86,123.01,36550.0,116.9206,117.0633,116.8921,117.0348,36550.0
2019-09-23 14:50:00,123.01,123.32,122.99,123.32,30261.0,117.0348,117.3297,117.0158,117.3297,30261.0
2019-09-23 15:00:00,123.33,123.37,123.15,123.22,39537.0,117.3393,117.3773,117.168,117.2346,39537.0
2019-09-23 15:10:00,123.22,123.38,123.19,123.3,9867.0,117.2346,117.3868,117.2061,117.3107,9867.0
2019-09-23 15:20:00,123.27,123.58,123.17,123.56,10188.0,117.2822,117.5771,117.187,117.5581,10188.0
2019-09-23 15:30:00,123.56,123.64,123.41,123.46,21706.0,117.5581,117.6342,117.4154,117.4629,21706.0
2019-09-23 15:40:00,123.46,123.56,123.33,123.37,23248.0,117.4629,117.5581,117.3393,117.3773,23248.0
2019-09-23 15:50:00,123.38,123.5,123.09,123.41,118332.0,117.3868,117.501,117.1109,117.4154,118332.0
2019-09-24 09:30:00,124.0,124.19,123.35,123.47,50350.0,117.9767,118.1575,117.3583,117.4725,50350.0
2019-09-24 09:40:00,123.47,123.65,123.08,123.32,26485.0,117.4725,117.6437,117.1014,117.3297,26485.0
2019-09-24 09:50:00,123.34,123.72,123.11,123.36,48557.0,117.3488,117.7103,117.1299,117.3678,48557.0
2019-09-24 10:00:00,123.36,123.53,122.96,123.16,58714.0,117.3678,117.5295,116.9872,117.1775,58714.0
2019-09-24 10:10:00,123.16,123.64,123.07,123.58,13394.0,117.1775,117.6342,117.0919,117.5771,13394.0
2019-09-24 10:20:00,123.6,123.71,123.3,123.39,32782.0,117.5961,117.7008,117.3107,117.3963,32782.0
2019-09-24 10:30:00,123.44,123.74,123.44,123.7,16857.0,117.4439,117.7293,117.4439,117.6913,16857.0
2019-09-24 10:40:00,123.69,123.87,123.57,123.57,13636.0,117.6818,117.853,117.5676,117.5676,13636.0
2019-09-24 10:50:00,123.57,123.82,123.57,123.8,12812.0,117.5676,117.8055,117.5676,117.7864,12812.0
2019-09-24 11:00:00,123.8,123.81,123.53,123.53,13438.0,117.7864,117.7959,117.5295,117.5295,13438.0
2019-09-24 11:10:00,123.51,123.64,123.25,123.6,13333.0,117.5105,117.6342,117.2631,117.5961,13333.0
2019-09-24 11:20:00,123.68,123.72,123.55,123.63,8128.0,117.6723,117.7103,117.5486,117.6247,8128.0
2019-09-24 11:30:00,123.6,123.61,123.3,123.32,8240.0,117.5961,117.6057,117.3107,117.3297,8240.0
2019-09-24 11:40:00,123.32,123.46,123.13,123.41,18828.0,117.3297,117.4629,117.149,117.4154,18828.0
2019-09-24 11:50:00,123.4,123.4,123.15,123.2,7399.0,117.4059,117.4059,117.168,117.2156,7399.0
2019-09-24 12:00:00,123.15,123.33,123.09,123.18,10169.0,117.168,117.3393,117.1109,117.1965,10169.0
2019-09-24 12:10:00,123.17,123.18,122.91,122.99,16550.0,117.187,117.1965,116.9397,117.0158,16550.0
2019-09-24 12:20:00,122.91,122.98,122.35,122.52,12461.0,116.9397,117.0063,116.4069,116.5686,12461.0
2019-09-24 12:30:00,122.55,122.6,121.77,121.82,10205.0,116.5971,116.6447,115.855,115.9026,10205.0
2019-09-24 12:40:00,121.76,121.85,121.52,121.79,17912.0,115.8455,115.9312,115.6172,115.8741,17912.0
2019-09-24 12:50:00,121.79,121.79,121.56,121.65,6827.0,115.8741,115.8741,115.6552,115.7409,6827.0
2019-09-24 13:00:00,121.63,122.08,121.63,121.93,9580.0,115.7218,116.15,115.7218,116.0073,9580.0
2019-09-24 13:10:00,121.88,121.89,121.62,121.65,11120.0,115.9597,115.9692,115.7123,115.7409,11120.0
2019-09-24 13:20:00,121.65,121.68,121.49,121.51,18429.0,115.7409,115.7694,115.5886,115.6077,18429.0
2019-09-24 13:30:00,121.52,121.69,121.52,121.59,10412.0,115.6172,115.7789,115.6172,115.6838,10412.0
2019-09-24 13:40:00,121.59,121.61,121.45,121.57,9867.0,115.6838,115.7028,115.5506,115.6648,9867.0
2019-09-24 13:50:00,121.52,121.61,121.38,121.41,11442.0,115.6172,115.7028,115.484,115.5125,11442.0
2019-09-24 14:00:00,121.41,121.41,120.94,120.95,14059.0,115.5125,115.5125,115.0654,115.0749,14059.0
2019-09-24 14:10:00,120.97,122.25,120.87,122.22,30105.0,115.0939,116.3117,114.9988,116.2832,30105.0
2019-09-24 14:20:00,122.13,122.16,121.93,121.93,8689.0,116.1975,116.2261,116.0073,116.0073,8689.0
2019-09-24 14:30:00,121.94,121.96,121.56,121.64,19998.0,116.0168,116.0358,115.6552,115.7314,19998.0
2019-09-24 14:40:00,121.69,121.69,121.27,121.35,9904.0,115.7789,115.7789,115.3793,115.4554,9904.0
2019-09-24 14:50:00,121.32,121.51,121.2,121.38,27995.0,115.4269,115.6077,115.3127,115.484,27995.0
2019-09-24 15:00:00,121.4,121.55,121.36,121.44,12339.0,115.503,115.6457,115.465,115.5411,12339.0
2019-09-24 15:10:00,121.41,121.68,121.34,121.55,9841.0,115.5125,115.7694,115.4459,115.6457,9841.0
2019-09-24 15:20:00,121.53,121.53,121.11,121.15,29765.0,115.6267,115.6267,115.2271,115.2652,29765.0
2019-09-24 15:30:00,121.12,121.12,120.88,121.03,27970.0,115.2366,115.2366,115.0083,115.151,27970.0
2019-09-24 15:40:00,121.04,121.22,120.88,120.97,101900.0,115.1605,115.3318,115.0083,115.0939,101900.0
2019-09-24 15:50:00,120.99,121.4,120.88,121.32,117281.0,115.1129,115.503,115.0083,115.4269,117281.0
2019-09-25 09:30:00,120.75,121.25,120.15,120.37,39909.0,114.8846,115.3603,114.3137,114.523,39909.0
2019-09-25 09:40:00,120.51,120.56,119.87,119.99,34596.0,114.6562,114.7038,114.0473,114.1615,34596.0
2019-09-25 09:50:00,120.01,120.01,118.37,118.44,19710.0,114.1805,114.1805,112.6202,112.6868,19710.0
2019-09-25 10:00:00,118.44,119.02,118.11,118.81,43785.0,112.6868,113.2386,112.3728,113.0388,43785.0
2019-09-25 10:10:00,118.78,119.43,118.78,119.29,35902.0,113.0103,113.6287,113.0103,113.4955,35902.0
2019-09-25 10:20:00,119.26,119.38,118.72,118.91,35737.0,113.467,113.5811,112.9532,113.134,35737.0
2019-09-25 10:30:00,118.85,119.15,118.78,119.02,20857.0,113.0769,113.3623,113.0103,113.2386,20857.0
2019-09-25 10:40:00,118.98,119.04,118.8,118.94,25322.0,113.2006,113.2576,113.0293,113.1625,25322.0
2019-09-25 10:50:00,118.95,119.31,118.88,119.1,41287.0,113.172,113.5145,113.1054,113.3147,41287.0
2019-09-25 11:00:00,119.1,119.27,118.92,119.17,36594.0,113.3147,113.4765,113.1435,113.3813,36594.0
2019-09-25 11:10:00,119.17,119.46,119.14,119.45,22130.0,113.3813,113.6572,113.3528,113.6477,22130.0
2019-09-25 11:20:00,119.45,119.9,119.45,119.78,14265.0,113.6477,114.0759,113.6477,113.9617,14265.0
2019-09-25 11:30:00,119.8,119.97,119.65,119.97,13106.0,113.9807,114.1425,113.838,114.1425,13106.0
2019-09-25 11:40:00,119.94,119.94,119.4,119.4,12054.0,114.1139,114.1139,113.6002,113.6002,12054.0
2019-09-25 11:50:00,119.37,119.52,119.25,119.51,14404.0,113.5716,113.7143,113.4574,113.7048,14404.0
2019-09-25 12:00:00,119.54,119.57,119.43,119.47,16081.0,113.7334,113.7619,113.6287,113.6668,16081.0
2019-09-25 12:10:00,119.41,119.57,119.34,119.4,7968.0,113.6097,113.7619,113.5431,113.6002,7968.0
2019-09-25 12:20:00,119.39,119.6,119.33,119.54,15509.0,113.5906,113.7904,113.5336,113.7334,15509.0
2019-09-25 12:30:00,119.55,119.57,119.45,119.48,9067.0,113.7429,113.7619,113.6477,113.6763,9067.0
2019-09-25 12:40:00,119.49,119.49,119.15,119.31,18028.0,113.6858,113.6858,113.3623,113.5145,18028.0
2019-09-25 12:50:00,119.31,119.54,119.27,119.34,10004.0,113.5145,113.7334,113.4765,113.5431,10004.0
2019-09-25 13:00:00,119.34,119.54,119.24,119.24,15194.0,113.5431,113.7334,113.4479,113.4479,15194.0
2019-09-25 13:10:00,119.28,119.3,119.09,119.14,22047.0,113.486,113.505,113.3052,113.3528,22047.0
2019-09-25 13:20:00,119.15,119.25,119.01,119.19,11907.0,113.3623,113.4574,113.2291,113.4004,11907.0
2019-09-25 13:30:00,119.23,119.29,119.06,119.11,8551.0,113.4384,113.4955,113.2767,113.3242,8551.0
2019-09-25 13:40:00,119.09,119.1,118.87,119.01,11413.0,113.3052,113.3147,113.0959,113.2291,11413.0
2019-09-25 13:50:00,119.01,119.22,118.98,119.2,13066.0,113.2291,113.4289,113.2006,113.4099,13066.0
2019-09-25 14:00:00,119.22,119.28,119.15,119.23,14095.0,113.4289,113.486,113.3623,113.4384,14095.0
2019-09-25 14:10:00,119.23,119.27,119.0,119.03,16830.0,113.4384,113.4765,113.2196,113.2481,16830.0
2019-09-25 14:20:00,119.08,119.08,118.91,118.94,17999.0,113.2957,113.2957,113.134,113.1625,17999.0
2019-09-25 14:30:00,118.9,118.92,118.72,118.77,15779.0,113.1244,113.1435,112.9532,113.0008,15779.0
2019-09-25 14:40:00,118.81,119.0,118.74,118.95,24846.0,113.0388,113.2196,112.9722,113.172,24846.0
2019-09-25 14:50:00,118.95,119.19,118.92,119.12,20741.0,113.172,113.4004,113.1435,113.3338,20741.0
2019-09-25 15:00:00,119.09,119.13,118.89,118.99,18422.0,113.3052,113.3433,113.1149,113.2101,18422.0
2019-09-25 15:10:00,118.99,119.02,118.85,118.95,16601.0,113.2101,113.2386,113.0769,113.172,16601.0
2019-09-25 15:20:00,118.96,119.23,118.95,119.22,21276.0,113.1815,113.4384,113.172,113.4289,21276.0
2019-09-25 15:30:00,119.2,119.29,119.1,119.16,34835.0,113.4099,113.4955,113.3147,113.3718,34835.0
2019-09-25 15:40:00,119.16,119.4,119.16,119.28,35272.0,113.3718,113.6002,113.3718,113.486,35272.0
2019-09-25 15:50:00,119.28,119.37,119.03,119.11,109468.0,113.486,113.5716,113.2481,113.3242,109468.0
2019-09-26 09:30:00,119.6,119.99,119.1,119.44,61539.0,113.7904,114.1615,113.3147,113.6382,61539.0
2019-09-26 09:40:00,119.37,119.67,118.9,118.9,19091.0,113.5716,113.857,113.1244,113.1244,19091.0
2019-09-26 09:50:00,118.9,118.91,117.7,118.33,47759.0,113.1244,113.134,111.9827,112.5821,47759.0
2019-09-26 10:00:00,118.16,118.96,118.16,118.81,30428.0,112.4204,113.1815,112.4204,113.0388,30428.0
2019-09-26 10:10:00,118.67,118.67,118.29,118.39,25512.0,112.9056,112.9056,112.5441,112.6392,25512.0
2019-09-26 10:20:00,118.43,118.74,118.35,118.72,33027.0,112.6773,112.9722,112.6012,112.9532,33027.0
2019-09-26 10:30:00,118.76,118.8,118.0,118.26,24781.0,112.9912,113.0293,112.2682,112.5155,24781.0
2019-09-26 10:40:00,118.21,118.3,117.98,118.18,30428.0,112.468,112.5536,112.2491,112.4394,30428.0
2019-09-26 10:50:00,118.18,118.24,117.65,117.71,30761.0,112.4394,112.4965,111.9352,111.9923,30761.0
2019-09-26 11:00:00,117.7,118.05,117.55,118.05,16422.0,111.9827,112.3157,111.84,112.3157,16422.0
2019-09-26 11:10:00,118.05,118.05,117.55,117.79,22181.0,112.3157,112.3157,111.84,112.0684,22181.0
2019-09-26 11:20:00,117.79,117.84,117.48,117.73,105835.0,112.0684,112.1159,111.7734,112.0113,105835.0
2019-09-26 11:30:00,117.73,117.78,117.0,117.0,37782.0,112.0113,112.0589,111.3167,111.3167,37782.0
2019-09-26 11:40:00,116.96,117.0,116.78,116.89,62753.0,111.2787,111.3167,111.1074,111.2121,62753.0
2019-09-26 11:50:00,116.89,116.9,116.53,116.65,15397.0,111.2121,111.2216,110.8696,110.9837,15397.0
2019-09-26 12:00:00,116.72,117.09,116.61,117.01,82617.0,111.0503,111.4024,110.9457,111.3263,82617.0
2019-09-26 12:10:00,117.01,117.11,116.9,117.11,32714.0,111.3263,111.4214,111.2216,111.4214,32714.0
2019-09-26 12:20:00,117.1,117.32,117.0,117.32,30787.0,111.4119,111.6212,111.3167,111.6212,30787.0
2019-09-26 12:30:00,117.34,117.56,117.33,117.5,18011.0,111.6402,111.8495,111.6307,111.7925,18011.0
2019-09-26 12:40:00,117.47,117.47,117.27,117.32,9910.0,111.7639,111.7639,111.5736,111.6212,9910.0
2019-09-26 12:50:00,117.25,117.38,117.1,117.38,11805.0,111.5546,111.6783,111.4119,111.6783,11805.0
2019-09-26 13:00:00,117.43,117.52,117.33,117.33,13421.0,111.7259,111.8115,111.6307,111.6307,13421.0
2019-09-26 13:10:00,117.33,117.34,117.15,117.15,8930.0,111.6307,111.6402,111.4595,111.4595,8930.0
2019-09-26 13:20:00,117.14,117.45,117.08,117.43,12158.0,111.4499,111.7449,111.3929,111.7259,12158.0
2019-09-26 13:30:00,117.43,117.52,117.41,117.49,29919.0,111.7259,111.8115,111.7068,111.7829,29919.0
2019-09-26 13:40:00,117.51,117.77,117.44,117.77,21729.0,111.802,112.0493,111.7354,112.0493,21729.0
2019-09-26 13:50:00,117.8,117.86,117.72,117.8,32107.0,112.0779,112.135,112.0018,112.0779,32107.0
2019-09-26 14:00:00,117.8,118.16,117.78,118.16,25998.0,112.0779,112.4204,112.0589,112.4204,25998.0
2019-09-26 14:10:00,118.2,118.23,118.14,118.21,29860.0,112.4584,112.487,112.4014,112.468,29860.0
2019-09-26 14:20:00,118.21,118.29,118.07,118.09,34635.0,112.468,112.5441,112.3348,112.3538,34635.0
2019-09-26 14:30:00,118.09,118.09,117.91,117.99,27121.0,112.3538,112.3538,112.1825,112.2586,27121.0
2019-09-26 14:40:00,118.0,118.23,117.89,118.15,21638.0,112.2682,112.487,112.1635,112.4109,21638.0
2019-09-26 14:50:00,118.15,118.15,117.94,118.03,24216.0,112.4109,112.4109,112.2111,112.2967,24216.0
2019-09-26 15:00:00,118.03,118.35,118.02,118.35,24220.0,112.2967,112.6012,112.2872,112.6012,24220.0
2019-09-26 15:10:00,118.34,118.44,118.29,118.41,20397.0,112.5916,112.6868,112.5441,112.6582,20397.0
2019-09-26 15:20:00,118.4,118.54,118.3,118.4,27078.0,112.6487,112.7819,112.5536,112.6487,27078.0
2019-09-26 15:30:00,118.4,118.5,118.22,118.23,39067.0,112.6487,112.7439,112.4775,112.487,39067.0
2019-09-26 15:40:00,118.23,118.29,118.1,118.28,40413.0,112.487,112.5441,112.3633,112.5346,40413.0
2019-09-26 15:50:00,118.28,118.38,118.11,118.13,123663.0,112.5346,112.6297,112.3728,112.3918,123663.0
2019-09-27 09:30:00,118.91,119.92,118.59,118.84,23257.0,113.134,114.0949,112.8295,113.0674,23257.0
2019-09-27 09:40:00,119.02,120.84,118.84,120.07,56037.0,113.2386,114.9702,113.0674,114.2376,56037.0
2019-09-27 09:50:00,120.03,120.11,119.28,119.73,15085.0,114.1996,114.2757,113.486,113.9141,15085.0
2019-09-27 10:00:00,119.75,119.75,119.26,119.44,18168.0,113.9332,113.9332,113.467,113.6382,18168.0
2019-09-27 10:10:00,119.49,120.12,119.37,120.03,13416.0,113.6858,114.2852,113.5716,114.1996,13416.0
2019-09-27 10:20:00,120.05,120.32,119.81,120.15,13877.0,114.2186,114.4755,113.9902,114.3137,13877.0
2019-09-27 10:30:00,120.13,120.56,120.13,120.55,27124.0,114.2947,114.7038,114.2947,114.6943,27124.0
2019-09-27 10:40:00,120.56,120.65,120.2,120.44,17371.0,114.7038,114.7894,114.3613,114.5896,17371.0
2019-09-27 10:50:00,120.43,120.51,120.21,120.46,9790.0,114.5801,114.6562,114.3708,114.6087,9790.0
2019-09-27 11:00:00,120.46,120.61,120.13,120.15,22546.0,114.6087,114.7514,114.2947,114.3137,22546.0
2019-09-27 11:10:00,120.1,120.15,119.95,120.0,13300.0,114.2662,114.3137,114.1234,114.171,13300.0
2019-09-27 11:20:00,120.03,120.16,120.01,120.05,16758.0,114.1996,114.3232,114.1805,114.2186,16758.0
2019-09-27 11:30:00,120.07,120.15,119.36,119.57,27667.0,114.2376,114.3137,113.5621,113.7619,27667.0
2019-09-27 11:40:00,119.67,119.93,119.56,119.91,8541.0,113.857,114.1044,113.7524,114.0854,8541.0
2019-09-27 11:50:00,119.94,120.22,119.81,119.93,9951.0,114.1139,114.3803,113.9902,114.1044,9951.0
2019-09-27 12:00:00,119.87,119.92,119.47,119.59,14474.0,114.0473,114.0949,113.6668,113.7809,14474.0
2019-09-27 12:10:00,119.59,119.64,119.4,119.5,11639.0,113.7809,113.8285,113.6002,113.6953,11639.0
2019-09-27 12:20:00,119.48,119.72,119.39,119.62,11224.0,113.6763,113.9046,113.5906,113.8095,11224.0
2019-09-27 12:30:00,119.62,119.74,119.55,119.65,15825.0,113.8095,113.9236,113.7429,113.838,15825.0
2019-09-27 12:40:00,119.69,119.72,119.29,119.36,14025.0,113.8761,113.9046,113.4955,113.5621,14025.0
2019-09-27 12:50:00,119.42,119.51,119.24,119.24,5000.0,113.6192,113.7048,113.4479,113.4479,5000.0
2019-09-27 13:00:00,119.22,119.47,119.14,119.43,20612.0,113.4289,113.6668,113.3528,113.6287,20612.0
2019-09-27 13:10:00,119.38,119.38,119.12,119.16,10185.0,113.5811,113.5811,113.3338,113.3718,10185.0
2019-09-27 13:20:00,119.16,119.19,118.9,119.05,16262.0,113.3718,113.4004,113.1244,113.2672,16262.0
2019-09-27 13:30:00,119.01,119.07,118.9,118.96,6743.0,113.2291,113.2862,113.1244,113.1815,6743.0
2019-09-27 13:40:00,119.01,119.08,118.98,118.98,4540.0,113.2291,113.2957,113.2006,113.2006,4540.0
2019-09-27 13:50:00,118.99,119.05,118.79,119.05,12243.0,113.2101,113.2672,113.0198,113.2672,12243.0
2019-09-27 14:00:00,119.13,119.13,118.94,119.05,17184.0,113.3433,113.3433,113.1625,113.2672,17184.0
2019-09-27 14:10:00,119.04,119.04,118.84,118.95,8396.0,113.2576,113.2576,113.0674,113.172,8396.0
2019-09-27 14:20:00,118.98,119.06,118.88,119.06,9929.0,113.2006,113.2767,113.1054,113.2767,9929.0
2019-09-27 14:30:00,119.02,119.09,118.95,118.99,14720.0,113.2386,113.3052,113.172,113.2101,14720.0
2019-09-27 14:40:00,118.97,119.02,118.83,118.87,11414.0,113.191,113.2386,113.0578,113.0959,11414.0
2019-09-27 14:50:00,118.81,118.83,118.67,118.73,10142.0,113.0388,113.0578,112.9056,112.9627,10142.0
2019-09-27 15:00:00,118.73,118.84,118.56,118.6,13738.0,112.9627,113.0674,112.801,112.839,13738.0
2019-09-27 15:10:00,118.62,118.84,118.58,118.8,11895.0,112.858,113.0674,112.82,113.0293,11895.0
2019-09-27 15:20:00,118.8,118.9,118.69,118.71,23460.0,113.0293,113.1244,112.9246,112.9437,23460.0
2019-09-27 15:30:00,118.71,118.86,118.63,118.75,62302.0,112.9437,113.0864,112.8676,112.9817,62302.0
2019-09-27 15:40:00,118.75,118.83,118.64,118.73,95010.0,112.9817,113.0578,112.8771,112.9627,95010.0
2019-09-27 15:50:00,118.74,119.0,118.69,118.96,144801.0,112.9722,113.2196,112.9246,113.1815,144801.0
2019-09-30 09:30:00,118.9,119.23,118.43,118.75,53907.0,113.1244,113.4384,112.6773,112.9817,53907.0
2019-09-30 09:40:00,118.76,119.33,118.68,119.08,33820.0,112.9912,113.5336,112.9151,113.2957,33820.0
2019-09-30 09:50:00,119.09,119.37,118.9,119.24,8477.0,113.3052,113.5716,113.1244,113.4479,8477.0
2019-09-30 10:00:00,119.27,119.31,118.98,119.09,15439.0,113.4765,113.5145,113.2006,113.3052,15439.0
2019-09-30 10:10:00,119.09,119.49,119.03,119.45,18339.0,113.3052,113.6858,113.2481,113.6477,18339.0
2019-09-30 10:20:00,119.41,119.53,119.36,119.49,17672.0,113.6097,113.7238,113.5621,113.6858,17672.0
2019-09-30 10:30:00,119.48,120.03,119.48,120.0,16715.0,113.6763,114.1996,113.6763,114.171,16715.0
2019-09-30 10:40:00,120.0,120.07,119.91,119.98,11587.0,114.171,114.2376,114.0854,114.152,11587.0
2019-09-30 10:50:00,120.0,120.15,119.98,120.05,12803.0,114.171,114.3137,114.152,114.2186,12803.0
2019-09-30 11:00:00,120.05,120.27,119.99,120.22,10872.0,114.2186,114.4279,114.1615,114.3803,10872.0
2019-09-30 11:10:00,120.25,120.36,120.2,120.26,8796.0,114.4089,114.5135,114.3613,114.4184,8796.0
2019-09-30 11:20:00,120.28,120.52,120.28,120.42,15432.0,114.4374,114.6658,114.4374,114.5706,15432.0
2019-09-30 11:30:00,120.45,120.67,120.41,120.64,10614.0,114.5992,114.8085,114.5611,114.7799,10614.0
2019-09-30 11:40:00,120.62,120.7,120.48,120.52,9003.0,114.7609,114.837,114.6277,114.6658,9003.0
2019-09-30 11:50:00,120.48,120.56,120.41,120.51,12133.0,114.6277,114.7038,114.5611,114.6562,12133.0
2019-09-30 12:00:00,120.53,120.54,120.35,120.52,11957.0,114.6753,114.6848,114.504,114.6658,11957.0
2019-09-30 12:10:00,120.53,120.55,120.41,120.41,11872.0,114.6753,114.6943,114.5611,114.5611,11872.0
2019-09-30 12:20:00,120.48,120.83,120.47,120.8,7268.0,114.6277,114.9607,114.6182,114.9322,7268.0
2019-09-30 12:30:00,120.8,120.83,120.69,120.82,6201.0,114.9322,114.9607,114.8275,114.9512,6201.0
2019-09-30 12:40:00,120.8,120.87,120.7,120.77,8632.0,114.9322,114.9988,114.837,114.9036,8632.0
2019-09-30 12:50:00,120.74,120.94,120.73,120.88,6532.0,114.8751,115.0654,114.8656,115.0083,6532.0
2019-09-30 13:00:00,120.92,121.04,120.82,121.04,9987.0,115.0463,115.1605,114.9512,115.1605,9987.0
2019-09-30 13:10:00,121.04,121.21,121.02,121.18,28721.0,115.1605,115.3222,115.1415,115.2937,28721.0
2019-09-30 13:20:00,121.21,121.27,121.02,121.04,11530.0,115.3222,115.3793,115.1415,115.1605,11530.0
2019-09-30 13:30:00,121.03,121.31,120.99,121.31,21693.0,115.151,115.4174,115.1129,115.4174,21693.0
2019-09-30 13:40:00,121.3,121.66,121.3,121.65,9576.0,115.4079,115.7504,115.4079,115.7409,9576.0
2019-09-30 13:50:00,121.65,121.66,121.49,121.52,11228.0,115.7409,115.7504,115.5886,115.6172,11228.0
2019-09-30 14:00:00,121.49,121.53,121.17,121.26,14280.0,115.5886,115.6267,115.2842,115.3698,14280.0
2019-09-30 14:10:00,121.27,121.34,121.21,121.31,12417.0,115.3793,115.4459,115.3222,115.4174,12417.0
2019-09-30 14:20:00,121.35,121.44,121.32,121.37,10114.0,115.4554,115.5411,115.4269,115.4745,10114.0
2019-09-30 14:30:00,121.38,121.47,121.26,121.42,19884.0,115.484,115.5696,115.3698,115.522,19884.0
2019-09-30 14:40:00,121.43,121.55,121.41,121.52,15548.0,115.5316,115.6457,115.5125,115.6172,15548.0
2019-09-30 14:50:00,121.51,121.58,121.4,121.5,20643.0,115.6077,115.6743,115.503,115.5982,20643.0
2019-09-30 15:00:00,121.5,121.5,121.2,121.23,39889.0,115.5982,115.5982,115.3127,115.3413,39889.0
2019-09-30 15:10:00,121.24,121.38,121.21,121.29,30657.0,115.3508,115.484,115.3222,115.3984,30657.0
2019-09-30 15:20:00,121.29,121.31,121.21,121.27,34527.0,115.3984,115.4174,115.3222,115.3793,34527.0
2019-09-30 15:30:00,121.26,121.33,120.93,120.93,47590.0,115.3698,115.4364,115.0558,115.0558,47590.0
2019-09-30 15:40:00,120.92,120.93,120.51,120.55,61134.0,115.0463,115.0558,114.6562,114.6943,61134.0
2019-09-30 15:50:00,120.5,120.78,120.4,120.44,255518.0,114.6467,114.9131,114.5516,114.5896,255518.0
2019-10-01 09:30:00,120.73,121.18,120.1,120.37,34768.0,114.8656,115.2937,114.2662,114.523,34768.0
2019-10-01 09:40:00,120.43,121.18,120.42,121.07,6882.0,114.5801,115.2937,114.5706,115.189,6882.0
2019-10-01 09:50:00,121.07,121.43,120.8,120.8,24019.0,115.189,115.5316,114.9322,114.9322,24019.0
2019-10-01 10:00:00,120.84,121.04,119.78,119.88,26266.0,114.9702,115.1605,113.9617,114.0568,26266.0
2019-10-01 10:10:00,119.89,120.15,119.59,120.15,6243.0,114.0664,114.3137,113.7809,114.3137,6243.0
2019-10-01 10:20:00,120.01,120.03,119.5,119.84,9758.0,114.1805,114.1996,113.6953,114.0188,9758.0
2019-10-01 10:30:00,119.84,119.93,119.69,119.69,9299.0,114.0188,114.1044,113.8761,113.8761,9299.0
2019-10-01 10:40:00,119.73,119.75,119.35,119.35,10723.0,113.9141,113.9332,113.5526,113.5526,10723.0
2019-10-01 10:50:00,119.32,119.47,118.95,118.95,14582.0,113.524,113.6668,113.172,113.172,14582.0
2019-10-01 11:00:00,118.95,119.02,118.38,118.72,33165.0,113.172,113.2386,112.6297,112.9532,33165.0
2019-10-01 11:10:00,118.7,118.73,118.45,118.63,19587.0,112.9342,112.9627,112.6963,112.8676,19587.0
2019-10-01 11:20:00,118.63,118.9,118.52,118.75,16505.0,112.8676,113.1244,112.7629,112.9817,16505.0
2019-10-01 11:30:00,118.8,118.99,118.78,118.96,12586.0,113.0293,113.2101,113.0103,113.1815,12586.0
2019-10-01 11:40:00,118.92,118.93,118.34,118.37,13780.0,113.1435,113.153,112.5916,112.6202,13780.0
2019-10-01 11:50:00,118.43,118.43,118.08,118.18,16235.0,112.6773,112.6773,112.3443,112.4394,16235.0
2019-10-01 12:00:00,118.16,118.16,117.86,117.86,23355.0,112.4204,112.4204,112.135,112.135,23355.0
2019-10-01 12:10:00,117.83,117.87,117.66,117.76,14528.0,112.1064,112.1445,111.9447,112.0398,14528.0
2019-10-01 12:20:00,117.82,117.99,117.78,117.83,9819.0,112.0969,112.2586,112.0589,112.1064,9819.0
2019-10-01 12:30:00,117.86,117.97,117.59,117.59,30993.0,112.135,112.2396,111.8781,111.8781,30993.0
2019-10-01 12:40:00,117.58,117.75,117.4,117.69,35002.0,111.8686,112.0303,111.6973,111.9732,35002.0
2019-10-01 12:50:00,117.7,117.73,117.5,117.5,14396.0,111.9827,112.0113,111.7925,111.7925,14396.0
2019-10-01 13:00:00,117.55,117.56,117.26,117.29,16082.0,111.84,111.8495,111.5641,111.5927,16082.0
2019-10-01 13:10:00,117.25,117.25,116.78,116.92,17295.0,111.5546,111.5546,111.1074,111.2406,17295.0
2019-10-01 13:20:00,116.98,116.99,116.64,116.68,19820.0,111.2977,111.3072,110.9742,111.0123,19820.0
2019-10-01 13:30:00,116.68,116.72,116.21,116.25,30925.0,111.0123,111.0503,110.5651,110.6032,30925.0
2019-10-01 13:40:00,116.29,116.58,116.28,116.49,53928.0,110.6412,110.9171,110.6317,110.8315,53928.0
2019-10-01 13:50:00,116.53,116.73,116.52,116.67,10706.0,110.8696,111.0599,110.8601,111.0028,10706.0
2019-10-01 14:00:00,116.66,116.69,116.19,116.21,15223.0,110.9933,111.0218,110.5461,110.5651,15223.0
2019-10-01 14:10:00,116.24,116.3,115.97,116.11,25915.0,110.5937,110.6507,110.3368,110.47,25915.0
2019-10-01 14:20:00,116.11,116.2,115.75,116.03,60486.0,110.47,110.5556,110.1275,110.3939,60486.0
2019-10-01 14:30:00,116.04,116.67,116.04,116.59,17636.0,110.4034,111.0028,110.4034,110.9267,17636.0
2019-10-01 14:40:00,116.68,117.05,116.68,116.96,9472.0,111.0123,111.3643,111.0123,111.2787,9472.0
2019-10-01 14:50:00,116.95,117.05,116.89,116.97,9206.0,111.2692,111.3643,111.2121,111.2882,9206.0
2019-10-01 15:00:00,116.97,117.02,116.82,116.95,16950.0,111.2882,111.3358,111.1455,111.2692,16950.0
2019-10-01 15:10:00,116.95,116.95,116.58,116.83,32610.0,111.2692,111.2692,110.9171,111.155,32610.0
2019-10-01 15:20:00,116.85,116.91,116.67,116.87,24459.0,111.174,111.2311,111.0028,111.1931,24459.0
2019-10-01 15:30:00,116.87,116.87,116.54,116.58,41304.0,111.1931,111.1931,110.8791,110.9171,41304.0
2019-10-01 15:40:00,116.58,116.72,116.51,116.7,77636.0,110.9171,111.0503,110.8505,111.0313,77636.0
2019-10-01 15:50:00,116.71,117.26,116.69,117.01,116129.0,111.0408,111.5641,111.0218,111.3263,116129.0
2019-10-02 09:30:00,116.06,116.37,115.19,115.28,35385.0,110.4224,110.7173,109.5947,109.6803,35385.0
2019-10-02 09:40:00,115.29,115.57,115.1,115.13,19559.0,109.6898,109.9562,109.509,109.5376,19559.0
2019-10-02 09:50:00,115.21,115.28,114.29,114.59,28779.0,109.6137,109.6803,108.7384,109.0238,28779.0
2019-10-02 10:00:00,114.62,115.25,114.4,114.97,26468.0,109.0523,109.6517,108.843,109.3853,26468.0
2019-10-02 10:10:00,114.95,115.38,114.57,115.26,38950.0,109.3663,109.7754,109.0048,109.6613,38950.0
2019-10-02 10:20:00,115.26,115.77,115.21,115.57,35506.0,109.6613,110.1465,109.6137,109.9562,35506.0
2019-10-02 10:30:00,115.55,115.7,115.35,115.51,26293.0,109.9372,110.0799,109.7469,109.8991,26293.0
2019-10-02 10:40:00,115.48,115.58,115.28,115.28,26693.0,109.8706,109.9657,109.6803,109.6803,26693.0
2019-10-02 10:50:00,115.34,115.51,115.2,115.33,37443.0,109.7374,109.8991,109.6042,109.7279,37443.0
2019-10-02 11:00:00,115.33,115.78,115.3,115.67,31416.0,109.7279,110.156,109.6993,110.0513,31416.0
2019-10-02 11:10:00,115.65,115.65,115.4,115.55,16795.0,110.0323,110.0323,109.7945,109.9372,16795.0
2019-10-02 11:20:00,115.52,115.6,115.14,115.19,15432.0,109.9086,109.9847,109.5471,109.5947,15432.0
2019-10-02 11:30:00,115.15,115.22,114.43,114.54,19127.0,109.5566,109.6232,108.8716,108.9762,19127.0
2019-10-02 11:40:00,114.51,114.71,114.21,114.31,22619.0,108.9477,109.138,108.6623,108.7574,22619.0
2019-10-02 11:50:00,114.37,114.56,114.13,114.23,15513.0,108.8145,108.9953,108.5861,108.6813,15513.0
2019-10-02 12:00:00,114.3,114.5,114.23,114.43,16198.0,108.7479,108.9382,108.6813,108.8716,16198.0
2019-10-02 12:10:00,114.41,114.44,114.2,114.34,18236.0,108.8525,108.8811,108.6527,108.7859,18236.0
2019-10-02 12:20:00,114.35,114.43,114.2,114.43,21500.0,108.7955,108.8716,108.6527,108.8716,21500.0
2019-10-02 12:30:00,114.37,114.66,114.37,114.59,8680.0,108.8145,109.0904,108.8145,109.0238,8680.0
2019-10-02 12:40:00,114.64,114.75,114.45,114.53,9204.0,109.0714,109.176,108.8906,108.9667,9204.0
2019-10-02 12:50:00,114.51,114.82,114.46,114.76,16193.0,108.9477,109.2426,108.9001,109.1855,16193.0
2019-10-02 13:00:00,114.73,115.14,114.64,115.07,15456.0,109.157,109.5471,109.0714,109.4805,15456.0
2019-10-02 13:10:00,115.19,115.24,114.92,114.98,10525.0,109.5947,109.6422,109.3378,109.3949,10525.0
2019-10-02 13:20:00,114.99,115.32,114.99,115.28,6287.0,109.4044,109.7183,109.4044,109.6803,6287.0
2019-10-02 13:30:00,115.3,115.38,115.21,115.26,10998.0,109.6993,109.7754,109.6137,109.6613,10998.0
2019-10-02 13:40:00,115.23,115.32,114.79,114.79,7307.0,109.6327,109.7183,109.2141,109.2141,7307.0
2019-10-02 13:50:00,114.75,114.99,114.72,114.98,9995.0,109.176,109.4044,109.1475,109.3949,9995.0
2019-10-02 14:00:00,114.93,114.99,114.76,114.93,9615.0,109.3473,109.4044,109.1855,109.3473,9615.0
2019-10-02 14:10:00,114.97,114.97,114.8,114.9,4913.0,109.3853,109.3853,109.2236,109.3187,4913.0
2019-10-02 14:20:00,114.89,114.97,114.71,114.75,8412.0,109.3092,109.3853,109.138,109.176,8412.0
2019-10-02 14:30:00,114.75,114.88,114.6,114.79,9951.0,109.176,109.2997,109.0333,109.2141,9951.0
2019-10-02 14:40:00,114.77,115.11,114.77,114.98,10047.0,109.1951,109.5185,109.1951,109.3949,10047.0
2019-10-02 14:50:00,114.96,115.2,114.93,115.17,20999.0,109.3758,109.6042,109.3473,109.5756,20999.0
2019-10-02 15:00:00,115.21,115.23,115.01,115.05,10546.0,109.6137,109.6327,109.4234,109.4615,10546.0
2019-10-02 15:10:00,115.08,115.4,115.08,115.35,8917.0,109.49,109.7945,109.49,109.7469,8917.0
2019-10-02 15:20:00,115.36,115.45,115.26,115.26,16207.0,109.7564,109.842,109.6613,109.6613,16207.0
2019-10-02 15:30:00,115.22,115.41,115.15,115.31,19022.0,109.6232,109.804,109.5566,109.7088,19022.0
2019-10-02 15:40:00,115.31,115.4,115.03,115.07,32957.0,109.7088,109.7945,109.4424,109.4805,32957.0
2019-10-02 15:50:00,115.04,115.15,114.93,115.1,84929.0,109.4519,109.5566,109.3473,109.509,84929.0
2019-10-03 09:30:00,114.82,115.62,114.7,115.28,25738.0,109.2426,110.0038,109.1285,109.6803,25738.0
2019-10-03 09:40:00,115.22,115.87,115.01,115.51,20217.0,109.6232,110.2416,109.4234,109.8991,20217.0
2019-10-03 09:50:00,115.56,115.72,115.27,115.46,17458.0,109.9467,110.0989,109.6708,109.8515,17458.0
2019-10-03 10:00:00,115.43,115.43,114.23,114.34,31968.0,109.823,109.823,108.6813,108.7859,31968.0
2019-10-03 10:10:00,114.4,114.94,114.36,114.94,16753.0,108.843,109.3568,108.805,109.3568,16753.0
2019-10-03 10:20:00,114.93,115.45,114.69,115.42,24786.0,109.3473,109.842,109.1189,109.8135,24786.0
2019-10-03 10:30:00,115.39,115.54,115.03,115.14,19670.0,109.7849,109.9277,109.4424,109.5471,19670.0
2019-10-03 10:40:00,115.1,115.12,114.84,114.95,12746.0,109.509,109.5281,109.2617,109.3663,12746.0
2019-10-03 10:50:00,114.99,115.26,114.86,115.21,27876.0,109.4044,109.6613,109.2807,109.6137,27876.0
2019-10-03 11:00:00,115.12,115.69,115.12,115.63,81515.0,109.5281,110.0704,109.5281,110.0133,81515.0
2019-10-03 11:10:00,115.67,115.79,115.44,115.69,43456.0,110.0513,110.1655,109.8325,110.0704,43456.0
2019-10-03 11:20:00,115.65,115.69,115.31,115.44,9235.0,110.0323,110.0704,109.7088,109.8325,9235.0
2019-10-03 11:30:00,115.42,115.45,115.09,115.09,8502.0,109.8135,109.842,109.4995,109.4995,8502.0
2019-10-03 11:40:00,115.06,115.21,114.97,115.01,14290.0,109.471,109.6137,109.3853,109.4234,14290.0
2019-10-03 11:50:00,115.02,115.23,115.02,115.17,4939.0,109.4329,109.6327,109.4329,109.5756,4939.0
2019-10-03 12:00:00,115.15,115.35,115.15,115.22,24905.0,109.5566,109.7469,109.5566,109.6232,24905.0
2019-10-03 12:10:00,115.22,115.35,115.04,115.04,12735.0,109.6232,109.7469,109.4519,109.4519,12735.0
2019-10-03 12:20:00,115.06,115.49,115.01,115.45,6130.0,109.471,109.8801,109.4234,109.842,6130.0
2019-10-03 12:30:00,115.48,115.89,115.47,115.89,9153.0,109.8706,110.2607,109.8611,110.2607,9153.0
2019-10-03 12:40:00,115.92,115.94,115.82,115.86,7348.0,110.2892,110.3082,110.1941,110.2321,7348.0
2019-10-03 12:50:00,115.85,115.91,115.7,115.9,3300.0,110.2226,110.2797,110.0799,110.2702,3300.0
2019-10-03 13:00:00,115.87,115.9,115.73,115.79,6647.0,110.2416,110.2702,110.1084,110.1655,6647.0
2019-10-03 13:10:00,115.76,116.05,115.74,116.05,22760.0,110.137,110.4129,110.1179,110.4129,22760.0
2019-10-03 13:20:00,116.0,116.26,115.95,116.13,55729.0,110.3653,110.6127,110.3177,110.489,55729.0
2019-10-03 13:30:00,116.17,116.24,115.98,115.98,7495.0,110.5271,110.5937,110.3463,110.3463,7495.0
2019-10-03 13:40:00,116.03,116.29,116.03,116.22,5725.0,110.3939,110.6412,110.3939,110.5746,5725.0
2019-10-03 13:50:00,116.19,116.19,116.0,116.05,7665.0,110.5461,110.5461,110.3653,110.4129,7665.0
2019-10-03 14:00:00,116.05,116.06,115.93,115.98,5397.0,110.4129,110.4224,110.2987,110.3463,5397.0
2019-10-03 14:10:00,115.99,116.07,115.89,115.95,14086.0,110.3558,110.4319,110.2607,110.3177,14086.0
2019-10-03 14:20:00,115.96,116.09,115.94,116.02,10302.0,110.3273,110.4509,110.3082,110.3843,10302.0
2019-10-03 14:30:00,116.04,116.04,115.75,115.79,9066.0,110.4034,110.4034,110.1275,110.1655,9066.0
2019-10-03 14:40:00,115.79,115.79,115.65,115.68,5978.0,110.1655,110.1655,110.0323,110.0609,5978.0
2019-10-03 14:50:00,115.7,115.73,115.51,115.59,17030.0,110.0799,110.1084,109.8991,109.9752,17030.0
2019-10-03 15:00:00,115.64,115.75,115.58,115.72,14170.0,110.0228,110.1275,109.9657,110.0989,14170.0
2019-10-03 15:10:00,115.72,115.72,115.5,115.61,12722.0,110.0989,110.0989,109.8896,109.9943,12722.0
2019-10-03 15:20:00,115.62,115.65,115.47,115.52,13299.0,110.0038,110.0323,109.8611,109.9086,13299.0
2019-10-03 15:30:00,115.53,115.57,115.4,115.55,31766.0,109.9181,109.9562,109.7945,109.9372,31766.0
2019-10-03 15:40:00,115.55,115.76,115.47,115.53,26612.0,109.9372,110.137,109.8611,109.9181,26612.0
2019-10-03 15:50:00,115.47,115.98,115.42,115.95,64888.0,109.8611,110.3463,109.8135,110.3177,64888.0
2019-10-04 09:30:00,116.45,117.52,116.11,117.42,26812.0,110.7935,111.8115,110.47,111.7163,26812.0
2019-10-04 09:40:00,117.35,117.63,117.14,117.5,22669.0,111.6497,111.9161,111.4499,111.7925,22669.0
2019-10-04 09:50:00,117.53,117.78,117.15,117.49,27013.0,111.821,112.0589,111.4595,111.7829,27013.0
2019-10-04 10:00:00,117.48,117.7,117.36,117.38,13695.0,111.7734,111.9827,111.6593,111.6783,13695.0
2019-10-04 10:10:00,117.39,117.68,117.27,117.64,15269.0,111.6878,111.9637,111.5736,111.9257,15269.0
2019-10-04 10:20:00,117.62,117.63,117.23,117.23,18291.0,111.9066,111.9161,111.5356,111.5356,18291.0
2019-10-04 10:30:00,117.26,117.44,117.09,117.28,42911.0,111.5641,111.7354,111.4024,111.5831,42911.0
2019-10-04 10:40:00,117.23,117.31,116.81,116.97,32523.0,111.5356,111.6117,111.136,111.2882,32523.0
2019-10-04 10:50:00,116.97,117.67,116.97,117.51,33526.0,111.2882,111.9542,111.2882,111.802,33526.0
2019-10-04 11:00:00,117.42,117.86,117.39,117.69,15424.0,111.7163,112.135,111.6878,111.9732,15424.0
2019-10-04 11:10:00,117.66,117.76,117.39,117.4,9991.0,111.9447,112.0398,111.6878,111.6973,9991.0
2019-10-04 11:20:00,117.38,117.46,117.32,117.36,5496.0,111.6783,111.7544,111.6212,111.6593,5496.0
2019-10-04 11:30:00,117.38,117.91,117.38,117.85,14068.0,111.6783,112.1825,111.6783,112.1255,14068.0
2019-10-04 11:40:00,117.89,117.94,117.59,117.67,7159.0,112.1635,112.2111,111.8781,111.9542,7159.0
2019-10-04 11:50:00,117.69,117.76,117.57,117.57,5852.0,111.9732,112.0398,111.8591,111.8591,5852.0
2019-10-04 12:00:00,117.6,117.63,117.45,117.49,14016.0,111.8876,111.9161,111.7449,111.7829,14016.0
2019-10-04 12:10:00,117.45,117.69,117.3,117.62,23475.0,111.7449,111.9732,111.6022,111.9066,23475.0
2019-10-04 12:20:00,117.58,117.64,117.42,117.53,13761.0,111.8686,111.9257,111.7163,111.821,13761.0
2019-10-04 12:30:00,117.53,117.79,117.47,117.71,16266.0,111.821,112.0684,111.7639,111.9923,16266.0
2019-10-04 12:40:00,117.76,117.79,117.43,117.53,7666.0,112.0398,112.0684,111.7259,111.821,7666.0
2019-10-04 12:50:00,117.55,117.55,117.34,117.35,7034.0,111.84,111.84,111.6402,111.6497,7034.0
2019-10-04 13:00:00,117.34,117.44,117.3,117.34,28820.0,111.6402,111.7354,111.6022,111.6402,28820.0
2019-10-04 13:10:00,117.37,117.67,117.37,117.66,1733.0,111.6688,111.9542,111.6688,111.9447,1733.0
2019-10-04 13:20:00,117.72,117.77,117.67,117.72,9705.0,112.0018,112.0493,111.9542,112.0018,9705.0
2019-10-04 13:30:00,117.75,117.81,117.72,117.78,5472.0,112.0303,112.0874,112.0018,112.0589,5472.0
2019-10-04 13:40:00,117.75,117.92,117.72,117.8,37061.0,112.0303,112.1921,112.0018,112.0779,37061.0
2019-10-04 13:50:00,117.82,117.92,117.72,117.73,13654.0,112.0969,112.1921,112.0018,112.0113,13654.0
2019-10-04 14:00:00,117.79,117.8,117.58,117.58,7472.0,112.0684,112.0779,111.8686,111.8686,7472.0
2019-10-04 14:10:00,117.6,117.74,117.43,117.69,8133.0,111.8876,112.0208,111.7259,111.9732,8133.0
2019-10-04 14:20:00,117.74,117.83,117.68,117.78,8159.0,112.0208,112.1064,111.9637,112.0589,8159.0
2019-10-04 14:30:00,117.81,117.84,117.75,117.81,6302.0,112.0874,112.1159,112.0303,112.0874,6302.0
2019-10-04 14:40:00,117.8,117.8,117.65,117.66,6656.0,112.0779,112.0779,111.9352,111.9447,6656.0
2019-10-04 14:50:00,117.62,117.64,117.42,117.44,9585.0,111.9066,111.9257,111.7163,111.7354,9585.0
2019-10-04 15:00:00,117.44,117.49,117.39,117.49,8031.0,111.7354,111.7829,111.6878,111.7829,8031.0
2019-10-04 15:10:00,117.51,117.56,117.39,117.56,8664.0,111.802,111.8495,111.6878,111.8495,8664.0
2019-10-04 15:20:00,117.55,117.56,117.39,117.48,16107.0,111.84,111.8495,111.6878,111.7734,16107.0
2019-10-04 15:30:00,117.5,117.76,117.49,117.75,18951.0,111.7925,112.0398,111.7829,112.0303,18951.0
2019-10-04 15:40:00,117.76,117.76,117.51,117.65,40316.0,112.0398,112.0398,111.802,111.9352,40316.0
2019-10-04 15:50:00,117.67,117.71,117.45,117.61,102672.0,111.9542,111.9923,111.7449,111.8971,102672.0
2019-10-07 09:30:00,117.21,117.83,117.21,117.76,98486.0,111.5165,112.1064,111.5165,112.0398,98486.0
2019-10-07 09:40:00,117.76,117.86,117.18,117.65,54254.0,112.0398,112.135,111.488,111.9352,54254.0
2019-10-07 09:50:00,117.8,118.14,117.71,117.71,15489.0,112.0779,112.4014,111.9923,111.9923,15489.0
2019-10-07 10:00:00,117.75,118.18,117.57,118.0,22461.0,112.0303,112.4394,111.8591,112.2682,22461.0
2019-10-07 10:10:00,117.97,118.06,117.69,117.77,25216.0,112.2396,112.3252,111.9732,112.0493,25216.0
2019-10-07 10:20:00,117.67,117.92,117.66,117.91,15763.0,111.9542,112.1921,111.9447,112.1825,15763.0
2019-10-07 10:30:00,117.83,117.84,117.75,117.83,11124.0,112.1064,112.1159,112.0303,112.1064,11124.0
2019-10-07 10:40:00,117.85,118.12,117.85,118.02,14803.0,112.1255,112.3823,112.1255,112.2872,14803.0
2019-10-07 10:50:00,118.03,118.32,118.03,118.16,13876.0,112.2967,112.5726,112.2967,112.4204,13876.0
2019-10-07 11:00:00,118.2,118.68,118.15,118.61,113239.0,112.4584,112.9151,112.4109,112.8485,113239.0
2019-10-07 11:10:00,118.61,118.72,118.35,118.4,24185.0,112.8485,112.9532,112.6012,112.6487,24185.0
2019-10-07 11:20:00,118.41,118.55,118.37,118.38,20973.0,112.6582,112.7914,112.6202,112.6297,20973.0
2019-10-07 11:30:00,118.36,118.64,118.25,118.63,26224.0,112.6107,112.8771,112.506,112.8676,26224.0
2019-10-07 11:40:00,118.62,118.88,118.57,118.84,19661.0,112.858,113.1054,112.8105,113.0674,19661.0
2019-10-07 11:50:00,118.83,119.0,118.8,118.91,32682.0,113.0578,113.2196,113.0293,113.134,32682.0
2019-10-07 12:00:00,118.94,118.94,118.64,118.75,17315.0,113.1625,113.1625,112.8771,112.9817,17315.0
2019-10-07 12:10:00,118.75,119.04,118.72,119.04,8343.0,112.9817,113.2576,112.9532,113.2576,8343.0
2019-10-07 12:20:00,119.07,119.07,118.83,118.92,9186.0,113.2862,113.2862,113.0578,113.1435,9186.0
2019-10-07 12:30:00,118.93,118.94,118.86,118.89,11415.0,113.153,113.1625,113.0864,113.1149,11415.0
2019-10-07 12:40:00,118.9,118.91,118.8,118.82,8476.0,113.1244,113.134,113.0293,113.0483,8476.0
2019-10-07 12:50:00,118.76,118.8,118.67,118.79,8047.0,112.9912,113.0293,112.9056,113.0198,8047.0
2019-10-07 13:00:00,118.79,118.9,118.59,118.59,12653.0,113.0198,113.1244,112.8295,112.8295,12653.0
2019-10-07 13:10:00,118.54,118.57,118.32,118.38,8044.0,112.7819,112.8105,112.5726,112.6297,8044.0
2019-10-07 13:20:00,118.39,118.55,118.38,118.47,12219.0,112.6392,112.7914,112.6297,112.7153,12219.0
2019-10-07 13:30:00,118.48,118.9,118.48,118.87,10908.0,112.7248,113.1244,112.7248,113.0959,10908.0
2019-10-07 13:40:00,118.87,118.92,118.76,118.78,5092.0,113.0959,113.1435,112.9912,113.0103,5092.0
2019-10-07 13:50:00,118.8,118.84,118.77,118.8,5248.0,113.0293,113.0674,113.0008,113.0293,5248.0
2019-10-07 14:00:00,118.82,119.0,118.62,118.64,10938.0,113.0483,113.2196,112.858,112.8771,10938.0
2019-10-07 14:10:00,118.57,118.57,118.44,118.55,7136.0,112.8105,112.8105,112.6868,112.7914,7136.0
2019-10-07 14:20:00,118.52,118.57,118.46,118.51,16877.0,112.7629,112.8105,112.7058,112.7534,16877.0
2019-10-07 14:30:00,118.51,118.57,118.32,118.48,31855.0,112.7534,112.8105,112.5726,112.7248,31855.0
2019-10-07 14:40:00,118.46,118.73,118.42,118.61,55885.0,112.7058,112.9627,112.6678,112.8485,55885.0
2019-10-07 14:50:00,118.54,118.71,118.24,118.64,43722.0,112.7819,112.9437,112.4965,112.8771,43722.0
2019-10-07 15:00:00,118.63,118.84,118.55,118.77,27354.0,112.8676,113.0674,112.7914,113.0008,27354.0
2019-10-07 15:10:00,118.71,118.89,118.54,118.58,29718.0,112.9437,113.1149,112.7819,112.82,29718.0
2019-10-07 15:20:00,118.57,118.57,118.3,118.44,16356.0,112.8105,112.8105,112.5536,112.6868,16356.0
2019-10-07 15:30:00,118.43,118.55,118.32,118.49,43087.0,112.6773,112.7914,112.5726,112.7344,43087.0
2019-10-07 15:40:00,118.52,118.69,118.41,118.69,77817.0,112.7629,112.9246,112.6582,112.9246,77817.0
2019-10-07 15:50:00,118.65,118.65,118.15,118.15,173960.0,112.8866,112.8866,112.4109,112.4109,173960.0
2019-10-08 09:30:00,117.4,117.48,116.82,117.25,30498.0,111.6973,111.7734,111.1455,111.5546,30498.0
2019-10-08 09:40:00,117.34,117.56,116.81,116.85,31885.0,111.6402,111.8495,111.136,111.174,31885.0
2019-10-08 09:50:00,116.89,117.0,116.43,116.57,21590.0,111.2121,111.3167,110.7744,110.9076,21590.0
2019-10-08 10:00:00,116.57,116.69,116.23,116.63,21186.0,110.9076,111.0218,110.5841,110.9647,21186.0
2019-10-08 10:10:00,116.69,117.27,116.64,117.24,20580.0,111.0218,111.5736,110.9742,111.5451,20580.0
2019-10-08 10:20:00,117.15,117.38,116.93,117.01,17938.0,111.4595,111.6783,111.2501,111.3263,17938.0
2019-10-08 10:30:00,116.99,117.23,116.92,117.1,27775.0,111.3072,111.5356,111.2406,111.4119,27775.0
2019-10-08 10:40:00,117.11,117.16,116.88,116.93,21013.0,111.4214,111.469,111.2026,111.2501,21013.0
2019-10-08 10:50:00,116.89,117.22,116.84,117.05,15971.0,111.2121,111.5261,111.1645,111.3643,15971.0
2019-10-08 11:00:00,117.06,117.11,116.84,116.88,29108.0,111.3738,111.4214,111.1645,111.2026,29108.0
2019-10-08 11:10:00,116.85,116.87,116.62,116.79,11027.0,111.174,111.1931,110.9552,111.1169,11027.0
2019-10-08 11:20:00,116.76,116.8,116.41,116.41,10335.0,111.0884,111.1265,110.7554,110.7554,10335.0
2019-10-08 11:30:00,116.45,116.54,116.23,116.4,9762.0,110.7935,110.8791,110.5841,110.7459,9762.0
2019-10-08 11:40:00,116.35,116.4,116.22,116.26,14736.0,110.6983,110.7459,110.5746,110.6127,14736.0
2019-10-08 11:50:00,116.28,116.52,116.21,116.48,11729.0,110.6317,110.8601,110.5651,110.822,11729.0
2019-10-08 12:00:00,116.48,116.5,116.28,116.5,9623.0,110.822,110.841,110.6317,110.841,9623.0
2019-10-08 12:10:00,116.41,116.56,116.41,116.5,10831.0,110.7554,110.8981,110.7554,110.841,10831.0
2019-10-08 12:20:00,116.51,117.02,116.51,116.96,16855.0,110.8505,111.3358,110.8505,111.2787,16855.0
2019-10-08 12:30:00,116.97,116.97,116.81,116.87,8499.0,111.2882,111.2882,111.136,111.1931,8499.0
2019-10-08 12:40:00,116.87,117.69,116.86,117.48,20876.0,111.1931,111.9732,111.1835,111.7734,20876.0
2019-10-08 12:50:00,117.48,117.49,116.87,116.91,12786.0,111.7734,111.7829,111.1931,111.2311,12786.0
2019-10-08 13:00:00,116.98,117.2,116.88,117.08,10722.0,111.2977,111.507,111.2026,111.3929,10722.0
2019-10-08 13:10:00,117.09,117.19,116.87,117.0,50521.0,111.4024,111.4975,111.1931,111.3167,50521.0
2019-10-08 13:20:00,117.04,117.09,116.9,116.97,9817.0,111.3548,111.4024,111.2216,111.2882,9817.0
2019-10-08 13:30:00,116.97,117.05,116.87,116.94,7081.0,111.2882,111.3643,111.1931,111.2597,7081.0
2019-10-08 13:40:00,116.91,117.03,116.91,117.01,15578.0,111.2311,111.3453,111.2311,111.3263,15578.0
2019-10-08 13:50:00,117.05,117.05,116.69,116.69,7480.0,111.3643,111.3643,111.0218,111.0218,7480.0
2019-10-08 14:00:00,116.71,116.71,116.37,116.42,11598.0,111.0408,111.0408,110.7173,110.7649,11598.0
2019-10-08 14:10:00,116.39,116.54,116.19,116.51,53121.0,110.7364,110.8791,110.5461,110.8505,53121.0
2019-10-08 14:20:00,116.53,116.6,116.51,116.55,7800.0,110.8696,110.9362,110.8505,110.8886,7800.0
2019-10-08 14:30:00,116.59,117.37,116.59,117.18,15974.0,110.9267,111.6688,110.9267,111.488,15974.0
2019-10-08 14:40:00,117.19,117.64,117.17,117.64,7203.0,111.4975,111.9257,111.4785,111.9257,7203.0
2019-10-08 14:50:00,117.63,117.67,117.03,117.28,15658.0,111.9161,111.9542,111.3453,111.5831,15658.0
2019-10-08 15:00:00,117.22,117.51,117.11,117.17,10771.0,111.5261,111.802,111.4214,111.4785,10771.0
2019-10-08 15:10:00,117.19,117.38,117.07,117.36,11237.0,111.4975,111.6783,111.3833,111.6593,11237.0
2019-10-08 15:20:00,117.36,117.45,117.23,117.28,16251.0,111.6593,111.7449,111.5356,111.5831,16251.0
2019-10-08 15:30:00,117.29,117.51,117.06,117.08,22889.0,111.5927,111.802,111.3738,111.3929,22889.0
2019-10-08 15:40:00,117.08,117.11,116.88,116.99,33053.0,111.3929,111.4214,111.2026,111.3072,33053.0
2019-10-08 15:50:00,116.96,117.04,116.62,116.64,95757.0,111.2787,111.3548,110.9552,110.9742,95757.0
2019-10-09 09:30:00,117.7,118.02,117.65,118.0,20053.0,111.9827,112.2872,111.9352,112.2682,20053.0
2019-10-09 09:40:00,117.93,118.0,117.72,117.72,18523.0,112.2016,112.2682,112.0018,112.0018,18523.0
2019-10-09 09:50:00,117.66,117.91,117.48,117.88,10732.0,111.9447,112.1825,111.7734,112.154,10732.0
2019-10-09 10:00:00,118.0,118.03,117.77,117.96,17181.0,112.2682,112.2967,112.0493,112.2301,17181.0
2019-10-09 10:10:00,117.96,117.98,117.76,117.96,6921.0,112.2301,112.2491,112.0398,112.2301,6921.0
2019-10-09 10:20:00,117.99,118.09,117.86,117.95,25497.0,112.2586,112.3538,112.135,112.2206,25497.0
2019-10-09 10:30:00,117.9,118.12,117.84,117.97,11164.0,112.173,112.3823,112.1159,112.2396,11164.0
2019-10-09 10:40:00,117.92,118.29,117.84,118.29,18489.0,112.1921,112.5441,112.1159,112.5441,18489.0
2019-10-09 10:50:00,118.28,118.28,117.95,118.03,12287.0,112.5346,112.5346,112.2206,112.2967,12287.0
2019-10-09 11:00:00,117.98,117.98,117.64,117.65,16813.0,112.2491,112.2491,111.9257,111.9352,16813.0
2019-10-09 11:10:00,117.67,117.74,117.55,117.65,12802.0,111.9542,112.0208,111.84,111.9352,12802.0
2019-10-09 11:20:00,117.71,118.01,117.67,117.98,13698.0,111.9923,112.2777,111.9542,112.2491,13698.0
2019-10-09 11:30:00,117.98,117.98,117.6,117.64,12333.0,112.2491,112.2491,111.8876,111.9257,12333.0
2019-10-09 11:40:00,117.68,117.86,117.61,117.77,113825.0,111.9637,112.135,111.8971,112.0493,113825.0
2019-10-09 11:50:00,117.75,117.8,117.68,117.7,10919.0,112.0303,112.0779,111.9637,111.9827,10919.0
2019-10-09 12:00:00,117.79,117.96,117.76,117.81,13867.0,112.0684,112.2301,112.0398,112.0874,13867.0
2019-10-09 12:10:00,117.75,117.91,117.67,117.91,16463.0,112.0303,112.1825,111.9542,112.1825,16463.0
2019-10-09 12:20:00,117.88,118.02,117.82,117.83,9224.0,112.154,112.2872,112.0969,112.1064,9224.0
2019-10-09 12:30:00,117.85,117.91,117.8,117.89,17012.0,112.1255,112.1825,112.0779,112.1635,17012.0
2019-10-09 12:40:00,117.85,117.88,117.68,117.74,13063.0,112.1255,112.154,111.9637,112.0208,13063.0
2019-10-09 12:50:00,117.72,117.85,117.7,117.85,8162.0,112.0018,112.1255,111.9827,112.1255,8162.0
2019-10-09 13:00:00,117.89,118.07,117.69,117.78,23065.0,112.1635,112.3348,111.9732,112.0589,23065.0
2019-10-09 13:10:00,117.75,117.82,117.69,117.71,5865.0,112.0303,112.0969,111.9732,111.9923,5865.0
2019-10-09 13:20:00,117.75,117.75,117.68,117.72,7782.0,112.0303,112.0303,111.9637,112.0018,7782.0
2019-10-09 13:30:00,117.74,117.82,117.74,117.76,7122.0,112.0208,112.0969,112.0208,112.0398,7122.0
2019-10-09 13:40:00,117.79,117.86,117.72,117.76,16432.0,112.0684,112.135,112.0018,112.0398,16432.0
2019-10-09 13:50:00,117.78,117.84,117.7,117.7,8798.0,112.0589,112.1159,111.9827,111.9827,8798.0
2019-10-09 14:00:00,117.7,117.75,117.6,117.72,7544.0,111.9827,112.0303,111.8876,112.0018,7544.0
2019-10-09 14:10:00,117.71,117.82,117.68,117.81,76094.0,111.9923,112.0969,111.9637,112.0874,76094.0
2019-10-09 14:20:00,117.82,118.15,117.82,118.0,14684.0,112.0969,112.4109,112.0969,112.2682,14684.0
2019-10-09 14:30:00,118.0,118.02,117.94,117.98,10468.0,112.2682,112.2872,112.2111,112.2491,10468.0
2019-10-09 14:40:00,117.98,118.02,117.92,117.93,11613.0,112.2491,112.2872,112.1921,112.2016,11613.0
2019-10-09 14:50:00,117.93,118.0,117.89,117.98,11851.0,112.2016,112.2682,112.1635,112.2491,11851.0
2019-10-09 15:00:00,117.99,118.13,117.92,117.92,13650.0,112.2586,112.3918,112.1921,112.1921,13650.0
2019-10-09 15:10:00,117.95,117.96,117.78,117.84,28199.0,112.2206,112.2301,112.0589,112.1159,28199.0
2019-10-09 15:20:00,117.83,117.84,117.66,117.75,13290.0,112.1064,112.1159,111.9447,112.0303,13290.0
2019-10-09 15:30:00,117.76,117.96,117.72,117.94,29383.0,112.0398,112.2301,112.0018,112.2111,29383.0
2019-10-09 15:40:00,117.94,117.96,117.53,117.62,19047.0,112.2111,112.2301,111.821,111.9066,19047.0
2019-10-09 15:50:00,117.54,117.77,117.45,117.54,75385.0,111.8305,112.0493,111.7449,111.8305,75385.0
2019-10-10 09:30:00,118.15,118.61,117.63,118.16,23166.0,112.4109,112.8485,111.9161,112.4204,23166.0
2019-10-10 09:40:00,118.05,118.64,117.93,118.64,17264.0,112.3157,112.8771,112.2016,112.8771,17264.0
2019-10-10 09:50:00,118.75,119.38,118.75,119.22,12262.0,112.9817,113.5811,112.9817,113.4289,12262.0
2019-10-10 10:00:00,119.38,119.66,119.06,119.07,26174.0,113.5811,113.8475,113.2767,113.2862,26174.0
2019-10-10 10:10:00,118.98,119.14,118.75,118.87,14915.0,113.2006,113.3528,112.9817,113.0959,14915.0
2019-10-10 10:20:00,118.87,118.87,118.53,118.61,7276.0,113.0959,113.0959,112.7724,112.8485,7276.0
2019-10-10 10:30:00,118.62,118.82,118.58,118.58,13658.0,112.858,113.0483,112.82,112.82,13658.0
2019-10-10 10:40:00,118.42,118.51,118.32,118.41,10852.0,112.6678,112.7534,112.5726,112.6582,10852.0
2019-10-10 10:50:00,118.38,119.04,118.38,119.01,12640.0,112.6297,113.2576,112.6297,113.2291,12640.0
2019-10-10 11:00:00,119.01,119.07,118.93,119.0,18255.0,113.2291,113.2862,113.153,113.2196,18255.0
2019-10-10 11:10:00,118.99,119.14,118.94,118.96,10968.0,113.2101,113.3528,113.1625,113.1815,10968.0
2019-10-10 11:20:00,118.9,118.9,118.67,118.81,9143.0,113.1244,113.1244,112.9056,113.0388,9143.0
2019-10-10 11:30:00,118.79,118.79,118.67,118.69,10046.0,113.0198,113.0198,112.9056,112.9246,10046.0
2019-10-10 11:40:00,118.68,118.68,118.52,118.59,6898.0,112.9151,112.9151,112.7629,112.8295,6898.0
2019-10-10 11:50:00,118.61,118.71,118.61,118.71,9477.0,112.8485,112.9437,112.8485,112.9437,9477.0
2019-10-10 12:00:00,118.69,118.86,118.69,118.69,10914.0,112.9246,113.0864,112.9246,112.9246,10914.0
2019-10-10 12:10:00,118.67,118.67,118.45,118.45,12926.0,112.9056,112.9056,112.6963,112.6963,12926.0
2019-10-10 12:20:00,118.47,118.52,118.43,118.44,9365.0,112.7153,112.7629,112.6773,112.6868,9365.0
2019-10-10 12:30:00,118.43,118.48,118.3,118.4,4457.0,112.6773,112.7248,112.5536,112.6487,4457.0
2019-10-10 12:40:00,118.39,118.5,118.37,118.45,6512.0,112.6392,112.7439,112.6202,112.6963,6512.0
2019-10-10 12:50:00,118.47,118.51,118.35,118.5,10025.0,112.7153,112.7534,112.6012,112.7439,10025.0
2019-10-10 13:00:00,118.49,118.65,118.49,118.57,9306.0,112.7344,112.8866,112.7344,112.8105,9306.0
2019-10-10 13:10:00,118.59,118.73,118.59,118.63,5868.0,112.8295,112.9627,112.8295,112.8676,5868.0
2019-10-10 13:20:00,118.65,118.75,118.64,118.71,4638.0,112.8866,112.9817,112.8771,112.9437,4638.0
2019-10-10 13:30:00,118.64,118.67,118.49,118.67,7761.0,112.8771,112.9056,112.7344,112.9056,7761.0
2019-10-10 13:40:00,118.68,118.75,118.67,118.75,6192.0,112.9151,112.9817,112.9056,112.9817,6192.0
2019-10-10 13:50:00,118.75,118.88,118.72,118.78,10832.0,112.9817,113.1054,112.9532,113.0103,10832.0
2019-10-10 14:00:00,118.79,118.85,118.3,118.3,8775.0,113.0198,113.0769,112.5536,112.5536,8775.0
2019-10-10 14:10:00,118.34,118.65,118.28,118.56,6643.0,112.5916,112.8866,112.5346,112.801,6643.0
2019-10-10 14:20:00,118.54,118.57,118.3,118.37,9278.0,112.7819,112.8105,112.5536,112.6202,9278.0
2019-10-10 14:30:00,118.37,118.48,118.37,118.41,10005.0,112.6202,112.7248,112.6202,112.6582,10005.0
2019-10-10 14:40:00,118.38,118.41,118.24,118.34,7685.0,112.6297,112.6582,112.4965,112.5916,7685.0
2019-10-10 14:50:00,118.35,118.48,118.35,118.48,7507.0,112.6012,112.7248,112.6012,112.7248,7507.0
2019-10-10 15:00:00,118.44,118.44,118.19,118.24,9162.0,112.6868,112.6868,112.4489,112.4965,9162.0
2019-10-10 15:10:00,118.21,118.33,118.17,118.21,16535.0,112.468,112.5821,112.4299,112.468,16535.0
2019-10-10 15:20:00,118.21,118.41,118.15,118.41,29722.0,112.468,112.6582,112.4109,112.6582,29722.0
2019-10-10 15:30:00,118.42,118.58,118.38,118.58,13992.0,112.6678,112.82,112.6297,112.82,13992.0
2019-10-10 15:40:00,118.58,118.61,118.41,118.48,34967.0,112.82,112.8485,112.6582,112.7248,34967.0
2019-10-10 15:50:00,118.49,118.7,118.39,118.56,89181.0,112.7344,112.9342,112.6392,112.801,89181.0
2019-10-11 09:30:00,119.53,120.44,119.47,120.36,28389.0,113.7238,114.5896,113.6668,114.5135,28389.0
2019-10-11 09:40:00,120.24,120.98,120.13,120.86,22108.0,114.3994,115.1034,114.2947,114.9892,22108.0
2019-10-11 09:50:00,121.02,121.17,120.78,121.09,8930.0,115.1415,115.2842,114.9131,115.2081,8930.0
2019-10-11 10:00:00,121.16,121.62,121.16,121.39,21721.0,115.2747,115.7123,115.2747,115.4935,21721.0
2019-10-11 10:10:00,121.3,121.33,120.86,120.95,17109.0,115.4079,115.4364,114.9892,115.0749,17109.0
2019-10-11 10:20:00,120.91,121.41,120.91,121.35,12309.0,115.0368,115.5125,115.0368,115.4554,12309.0
2019-10-11 10:30:00,121.38,121.53,121.3,121.44,19179.0,115.484,115.6267,115.4079,115.5411,19179.0
2019-10-11 10:40:00,121.44,121.83,121.39,121.8,15576.0,115.5411,115.9121,115.4935,115.8836,15576.0
2019-10-11 10:50:00,121.76,121.92,121.74,121.79,14183.0,115.8455,115.9978,115.8265,115.8741,14183.0
2019-10-11 11:00:00,121.78,122.06,121.71,122.0,18297.0,115.8646,116.131,115.798,116.0739,18297.0
2019-10-11 11:10:00,122.0,122.14,121.92,122.11,13240.0,116.0739,116.2071,115.9978,116.1785,13240.0
2019-10-11 11:20:00,122.08,122.14,122.0,122.12,18827.0,116.15,116.2071,116.0739,116.188,18827.0
2019-10-11 11:30:00,122.13,122.31,122.09,122.2,13646.0,116.1975,116.3688,116.1595,116.2641,13646.0
2019-10-11 11:40:00,122.19,122.29,121.8,121.9,21451.0,116.2546,116.3498,115.8836,115.9787,21451.0
2019-10-11 11:50:00,121.84,121.85,121.52,121.58,15833.0,115.9216,115.9312,115.6172,115.6743,15833.0
2019-10-11 12:00:00,121.56,121.61,121.4,121.41,8840.0,115.6552,115.7028,115.503,115.5125,8840.0
2019-10-11 12:10:00,121.37,121.41,121.03,121.05,10111.0,115.4745,115.5125,115.151,115.17,10111.0
2019-10-11 12:20:00,121.05,121.28,121.0,121.23,6836.0,115.17,115.3888,115.1224,115.3413,6836.0
2019-10-11 12:30:00,121.21,121.24,120.92,120.98,25774.0,115.3222,115.3508,115.0463,115.1034,25774.0
2019-10-11 12:40:00,120.99,121.12,120.98,121.08,6966.0,115.1129,115.2366,115.1034,115.1986,6966.0
2019-10-11 12:50:00,121.1,121.2,121.07,121.14,8599.0,115.2176,115.3127,115.189,115.2556,8599.0
2019-10-11 13:00:00,121.16,121.16,120.88,120.88,5507.0,115.2747,115.2747,115.0083,115.0083,5507.0
2019-10-11 13:10:00,120.89,120.96,120.71,120.77,10444.0,115.0178,115.0844,114.8465,114.9036,10444.0
2019-10-11 13:20:00,120.72,121.04,120.65,120.91,7537.0,114.856,115.1605,114.7894,115.0368,7537.0
2019-10-11 13:30:00,120.85,121.18,120.73,120.98,3416.0,114.9797,115.2937,114.8656,115.1034,3416.0
2019-10-11 13:40:00,120.99,121.16,120.97,121.08,8133.0,115.1129,115.2747,115.0939,115.1986,8133.0
2019-10-11 13:50:00,121.11,121.18,120.99,121.18,5473.0,115.2271,115.2937,115.1129,115.2937,5473.0
2019-10-11 14:00:00,121.15,121.18,120.96,120.97,7388.0,115.2652,115.2937,115.0844,115.0939,7388.0
2019-10-11 14:10:00,120.94,121.13,120.74,121.12,26958.0,115.0654,115.2461,114.8751,115.2366,26958.0
2019-10-11 14:20:00,121.11,121.57,121.08,121.36,10241.0,115.2271,115.6648,115.1986,115.465,10241.0
2019-10-11 14:30:00,121.38,121.5,121.37,121.48,7575.0,115.484,115.5982,115.4745,115.5791,7575.0
2019-10-11 14:40:00,121.5,121.55,121.32,121.32,11694.0,115.5982,115.6457,115.4269,115.4269,11694.0
2019-10-11 14:50:00,121.3,121.33,121.21,121.27,11029.0,115.4079,115.4364,115.3222,115.3793,11029.0
2019-10-11 15:00:00,121.25,121.33,121.21,121.32,8029.0,115.3603,115.4364,115.3222,115.4269,8029.0
2019-10-11 15:10:00,121.28,121.37,121.05,121.14,60545.0,115.3888,115.4745,115.17,115.2556,60545.0
2019-10-11 15:20:00,121.14,121.23,121.07,121.23,10180.0,115.2556,115.3413,115.189,115.3413,10180.0
2019-10-11 15:30:00,121.23,121.27,120.92,121.25,32423.0,115.3413,115.3793,115.0463,115.3603,32423.0
2019-10-11 15:40:00,121.32,121.49,120.48,120.67,38555.0,115.4269,115.5886,114.6277,114.8085,38555.0
2019-10-11 15:50:00,120.64,120.73,120.36,120.43,99851.0,114.7799,114.8656,114.5135,114.5801,99851.0
2019-10-14 09:30:00,120.01,120.37,119.7,119.7,18593.0,114.1805,114.523,113.8856,113.8856,18593.0
2019-10-14 09:40:00,119.8,120.28,119.77,120.28,8708.0,113.9807,114.4374,113.9522,114.4374,8708.0
2019-10-14 09:50:00,120.23,120.25,119.6,119.61,5385.0,114.3898,114.4089,113.7904,113.8,5385.0
2019-10-14 10:00:00,119.54,119.6,119.26,119.55,6217.0,113.7334,113.7904,113.467,113.7429,6217.0
2019-10-14 10:10:00,119.46,119.49,119.23,119.36,3680.0,113.6572,113.6858,113.4384,113.5621,3680.0
2019-10-14 10:20:00,119.42,119.48,119.03,119.31,13003.0,113.6192,113.6763,113.2481,113.5145,13003.0
2019-10-14 10:30:00,119.45,119.63,119.41,119.63,4453.0,113.6477,113.819,113.6097,113.819,4453.0
2019-10-14 10:40:00,119.61,119.64,119.31,119.63,14831.0,113.8,113.8285,113.5145,113.819,14831.0
2019-10-14 10:50:00,119.75,119.86,119.73,119.77,3100.0,113.9332,114.0378,113.9141,113.9522,3100.0
2019-10-14 11:00:00,119.81,119.85,119.61,119.78,7725.0,113.9902,114.0283,113.8,113.9617,7725.0
2019-10-14 11:10:00,119.8,119.8,119.7,119.8,1039.0,113.9807,113.9807,113.8856,113.9807,1039.0
2019-10-14 11:20:00,119.81,119.82,119.6,119.64,8003.0,113.9902,113.9998,113.7904,113.8285,8003.0
2019-10-14 11:30:00,119.64,119.86,119.63,119.81,10540.0,113.8285,114.0378,113.819,113.9902,10540.0
2019-10-14 11:40:00,119.82,119.87,119.76,119.77,3866.0,113.9998,114.0473,113.9427,113.9522,3866.0
2019-10-14 11:50:00,119.74,119.75,119.63,119.65,1806.0,113.9236,113.9332,113.819,113.838,1806.0
2019-10-14 12:00:00,119.62,119.77,119.6,119.77,10411.0,113.8095,113.9522,113.7904,113.9522,10411.0
2019-10-14 12:10:00,119.76,119.88,119.73,119.75,3526.0,113.9427,114.0568,113.9141,113.9332,3526.0
2019-10-14 12:20:00,119.53,119.74,119.53,119.74,3771.0,113.7238,113.9236,113.7238,113.9236,3771.0
2019-10-14 12:30:00,119.75,119.87,119.68,119.8,5232.0,113.9332,114.0473,113.8666,113.9807,5232.0
2019-10-14 12:40:00,119.81,119.88,119.74,119.77,3742.0,113.9902,114.0568,113.9236,113.9522,3742.0
2019-10-14 12:50:00,119.77,119.82,119.63,119.65,5233.0,113.9522,113.9998,113.819,113.838,5233.0
2019-10-14 13:00:00,119.66,119.81,119.65,119.77,5290.0,113.8475,113.9902,113.838,113.9522,5290.0
2019-10-14 13:10:00,119.76,119.76,119.59,119.59,3630.0,113.9427,113.9427,113.7809,113.7809,3630.0
2019-10-14 13:20:00,119.6,119.62,119.49,119.53,4723.0,113.7904,113.8095,113.6858,113.7238,4723.0
2019-10-14 13:30:00,119.5,119.56,119.5,119.54,3100.0,113.6953,113.7524,113.6953,113.7334,3100.0
2019-10-14 13:40:00,119.56,119.72,119.55,119.71,6593.0,113.7524,113.9046,113.7429,113.8951,6593.0
2019-10-14 13:50:00,119.7,119.89,119.7,119.86,7629.0,113.8856,114.0664,113.8856,114.0378,7629.0
2019-10-14 14:00:00,119.9,119.92,119.79,119.85,4310.0,114.0759,114.0949,113.9712,114.0283,4310.0
2019-10-14 14:10:00,119.85,119.86,119.64,119.71,6538.0,114.0283,114.0378,113.8285,113.8951,6538.0
2019-10-14 14:20:00,119.72,119.75,119.67,119.67,2406.0,113.9046,113.9332,113.857,113.857,2406.0
2019-10-14 14:30:00,119.65,119.71,119.62,119.66,5563.0,113.838,113.8951,113.8095,113.8475,5563.0
2019-10-14 14:40:00,119.64,119.68,119.64,119.66,3368.0,113.8285,113.8666,113.8285,113.8475,3368.0
2019-10-14 14:50:00,119.66,119.73,119.6,119.6,5550.0,113.8475,113.9141,113.7904,113.7904,5550.0
2019-10-14 15:00:00,119.57,119.59,119.47,119.5,7261.0,113.7619,113.7809,113.6668,113.6953,7261.0
2019-10-14 15:10:00,119.54,119.58,119.5,119.57,9002.0,113.7334,113.7714,113.6953,113.7619,9002.0
2019-10-14 15:20:00,119.55,119.6,119.49,119.49,13785.0,113.7429,113.7904,113.6858,113.6858,13785.0
2019-10-14 15:30:00,119.51,119.58,119.34,119.54,22294.0,113.7048,113.7714,113.5431,113.7334,22294.0
2019-10-14 15:40:00,119.53,119.57,119.48,119.51,19036.0,113.7238,113.7619,113.6763,113.7048,19036.0
2019-10-14 15:50:00,119.52,119.56,119.4,119.44,51285.0,113.7143,113.7524,113.6002,113.6382,51285.0
2019-10-15 09:30:00,120.63,121.34,120.25,120.28,23301.0,114.7704,115.4459,114.4089,114.4374,23301.0
2019-10-15 09:40:00,120.28,121.52,120.11,121.45,12883.0,114.4374,115.6172,114.2757,115.5506,12883.0
2019-10-15 09:50:00,121.52,121.56,120.92,121.18,14911.0,115.6172,115.6552,115.0463,115.2937,14911.0
2019-10-15 10:00:00,121.16,121.5,121.13,121.36,12378.0,115.2747,115.5982,115.2461,115.465,12378.0
2019-10-15 10:10:00,121.34,121.65,121.3,121.63,9486.0,115.4459,115.7409,115.4079,115.7218,9486.0
2019-10-15 10:20:00,121.58,121.85,121.56,121.77,13349.0,115.6743,115.9312,115.6552,115.855,13349.0
2019-10-15 10:30:00,121.77,122.1,121.7,122.09,20184.0,115.855,116.169,115.7884,116.1595,20184.0
2019-10-15 10:40:00,122.09,122.63,122.09,122.47,63539.0,116.1595,116.6733,116.1595,116.521,63539.0
2019-10-15 10:50:00,122.47,122.57,122.36,122.44,9824.0,116.521,116.6162,116.4164,116.4925,9824.0
2019-10-15 11:00:00,122.44,122.6,122.27,122.54,100938.0,116.4925,116.6447,116.3307,116.5876,100938.0
2019-10-15 11:10:00,122.54,122.59,122.28,122.3,18493.0,116.5876,116.6352,116.3403,116.3593,18493.0
2019-10-15 11:20:00,122.33,122.45,121.99,122.31,23098.0,116.3878,116.502,116.0644,116.3688,23098.0
2019-10-15 11:30:00,122.24,122.24,121.91,121.94,7660.0,116.3022,116.3022,115.9882,116.0168,7660.0
2019-10-15 11:40:00,121.94,122.04,121.8,121.89,4042.0,116.0168,116.1119,115.8836,115.9692,4042.0
2019-10-15 11:50:00,121.96,122.1,121.88,121.88,13116.0,116.0358,116.169,115.9597,115.9597,13116.0
2019-10-15 12:00:00,121.94,122.01,121.83,121.85,5904.0,116.0168,116.0834,115.9121,115.9312,5904.0
2019-10-15 12:10:00,121.79,121.91,121.67,121.71,3901.0,115.8741,115.9882,115.7599,115.798,3901.0
2019-10-15 12:20:00,121.68,121.79,121.66,121.72,4239.0,115.7694,115.8741,115.7504,115.8075,4239.0
2019-10-15 12:30:00,121.75,121.83,121.7,121.7,3481.0,115.836,115.9121,115.7884,115.7884,3481.0
2019-10-15 12:40:00,121.7,121.96,121.67,121.85,2380.0,115.7884,116.0358,115.7599,115.9312,2380.0
2019-10-15 12:50:00,121.85,122.04,121.81,122.04,6522.0,115.9312,116.1119,115.8931,116.1119,6522.0
2019-10-15 13:00:00,122.05,122.21,122.04,122.07,5651.0,116.1214,116.2737,116.1119,116.1405,5651.0
2019-10-15 13:10:00,122.08,122.34,122.08,122.28,3348.0,116.15,116.3973,116.15,116.3403,3348.0
2019-10-15 13:20:00,122.28,122.3,122.07,122.07,4938.0,116.3403,116.3593,116.1405,116.1405,4938.0
2019-10-15 13:30:00,122.11,122.13,122.01,122.06,3915.0,116.1785,116.1975,116.0834,116.131,3915.0
2019-10-15 13:40:00,122.05,122.09,121.97,122.07,4206.0,116.1214,116.1595,116.0453,116.1405,4206.0
2019-10-15 13:50:00,122.08,122.11,121.99,122.0,4005.0,116.15,116.1785,116.0644,116.0739,4005.0
2019-10-15 14:00:00,121.99,122.06,121.88,122.01,3937.0,116.0644,116.131,115.9597,116.0834,3937.0
2019-10-15 14:10:00,122.01,122.02,121.9,121.9,6286.0,116.0834,116.0929,115.9787,115.9787,6286.0
2019-10-15 14:20:00,121.93,121.99,121.84,121.86,5965.0,116.0073,116.0644,115.9216,115.9407,5965.0
2019-10-15 14:30:00,121.84,121.85,121.6,121.6,6870.0,115.9216,115.9312,115.6933,115.6933,6870.0
2019-10-15 14:40:00,121.61,121.72,121.49,121.51,6773.0,115.7028,115.8075,115.5886,115.6077,6773.0
2019-10-15 14:50:00,121.51,121.61,121.43,121.55,10436.0,115.6077,115.7028,115.5316,115.6457,10436.0
2019-10-15 15:00:00,121.53,121.6,121.5,121.54,8171.0,115.6267,115.6933,115.5982,115.6362,8171.0
2019-10-15 15:10:00,121.55,121.59,121.46,121.54,10750.0,115.6457,115.6838,115.5601,115.6362,10750.0
2019-10-15 15:20:00,121.52,121.74,121.47,121.74,11604.0,115.6172,115.8265,115.5696,115.8265,11604.0
2019-10-15 15:30:00,121.74,121.75,121.57,121.63,21708.0,115.8265,115.836,115.6648,115.7218,21708.0
2019-10-15 15:40:00,121.63,121.67,121.51,121.55,31630.0,115.7218,115.7599,115.6077,115.6457,31630.0
2019-10-15 15:50:00,121.55,121.62,121.41,121.5,73168.0,115.6457,115.7123,115.5125,115.5982,73168.0
2019-10-16 09:30:00,121.69,121.89,121.16,121.53,24981.0,115.7789,115.9692,115.2747,115.6267,24981.0
2019-10-16 09:40:00,121.54,121.94,121.54,121.75,8382.0,115.6362,116.0168,115.6362,115.836,8382.0
2019-10-16 09:50:00,121.75,121.8,121.04,121.08,9198.0,115.836,115.8836,115.1605,115.1986,9198.0
2019-10-16 10:00:00,121.0,121.27,120.93,121.24,11971.0,115.1224,115.3793,115.0558,115.3508,11971.0
2019-10-16 10:10:00,121.3,121.44,121.25,121.35,7301.0,115.4079,115.5411,115.3603,115.4554,7301.0
2019-10-16 10:20:00,121.35,121.63,121.23,121.63,16234.0,115.4554,115.7218,115.3413,115.7218,16234.0
2019-10-16 10:30:00,121.55,121.69,121.3,121.34,8332.0,115.6457,115.7789,115.4079,115.4459,8332.0
2019-10-16 10:40:00,121.37,121.54,121.24,121.44,8774.0,115.4745,115.6362,115.3508,115.5411,8774.0
2019-10-16 10:50:00,121.4,121.43,121.14,121.26,12361.0,115.503,115.5316,115.2556,115.3698,12361.0
2019-10-16 11:00:00,121.28,121.5,121.16,121.16,20479.0,115.3888,115.5982,115.2747,115.2747,20479.0
2019-10-16 11:10:00,121.15,121.33,121.05,121.31,30419.0,115.2652,115.4364,115.17,115.4174,30419.0
2019-10-16 11:20:00,121.33,121.45,121.09,121.1,14225.0,115.4364,115.5506,115.2081,115.2176,14225.0
2019-10-16 11:30:00,121.12,121.27,120.97,121.26,13298.0,115.2366,115.3793,115.0939,115.3698,13298.0
2019-10-16 11:40:00,121.29,121.86,121.29,121.77,78273.0,115.3984,115.9407,115.3984,115.855,78273.0
2019-10-16 11:50:00,121.73,121.9,121.4,121.81,18007.0,115.817,115.9787,115.503,115.8931,18007.0
2019-10-16 12:00:00,121.81,121.95,121.75,121.82,7848.0,115.8931,116.0263,115.836,115.9026,7848.0
2019-10-16 12:10:00,121.82,121.82,121.41,121.44,5700.0,115.9026,115.9026,115.5125,115.5411,5700.0
2019-10-16 12:20:00,121.46,121.46,121.24,121.31,6394.0,115.5601,115.5601,115.3508,115.4174,6394.0
2019-10-16 12:30:00,121.35,121.39,121.24,121.29,17510.0,115.4554,115.4935,115.3508,115.3984,17510.0
2019-10-16 12:40:00,121.26,121.36,121.09,121.18,5165.0,115.3698,115.465,115.2081,115.2937,5165.0
2019-10-16 12:50:00,121.15,121.25,121.11,121.24,5228.0,115.2652,115.3603,115.2271,115.3508,5228.0
2019-10-16 13:00:00,121.21,121.24,121.05,121.05,4680.0,115.3222,115.3508,115.17,115.17,4680.0
2019-10-16 13:10:00,121.07,121.27,121.06,121.24,7558.0,115.189,115.3793,115.1795,115.3508,7558.0
2019-10-16 13:20:00,121.25,121.28,121.0,121.01,5354.0,115.3603,115.3888,115.1224,115.132,5354.0
2019-10-16 13:30:00,121.01,121.33,121.0,121.27,5145.0,115.132,115.4364,115.1224,115.3793,5145.0
2019-10-16 13:40:00,121.32,121.34,121.22,121.31,4991.0,115.4269,115.4459,115.3318,115.4174,4991.0
2019-10-16 13:50:00,121.33,121.37,121.28,121.34,17487.0,115.4364,115.4745,115.3888,115.4459,17487.0
2019-10-16 14:00:00,121.34,121.44,121.29,121.43,10146.0,115.4459,115.5411,115.3984,115.5316,10146.0
2019-10-16 14:10:00,121.44,121.57,121.42,121.43,11167.0,115.5411,115.6648,115.522,115.5316,11167.0
2019-10-16 14:20:00,121.44,121.48,121.36,121.37,6275.0,115.5411,115.5791,115.465,115.4745,6275.0
2019-10-16 14:30:00,121.37,121.49,121.36,121.48,7694.0,115.4745,115.5886,115.465,115.5791,7694.0
2019-10-16 14:40:00,121.5,121.59,121.39,121.59,5185.0,115.5982,115.6838,115.4935,115.6838,5185.0
2019-10-16 14:50:00,121.6,121.67,121.44,121.47,4622.0,115.6933,115.7599,115.5411,115.5696,4622.0
2019-10-16 15:00:00,121.5,121.52,121.38,121.46,7015.0,115.5982,115.6172,115.484,115.5601,7015.0
2019-10-16 15:10:00,121.45,121.55,121.43,121.55,7233.0,115.5506,115.6457,115.5316,115.6457,7233.0
2019-10-16 15:20:00,121.56,121.72,121.56,121.71,8137.0,115.6552,115.8075,115.6552,115.798,8137.0
2019-10-16 15:30:00,121.68,121.85,121.66,121.81,17138.0,115.7694,115.9312,115.7504,115.8931,17138.0
2019-10-16 15:40:00,121.8,121.86,121.47,121.47,33976.0,115.8836,115.9407,115.5696,115.5696,33976.0
2019-10-16 15:50:00,121.44,121.53,121.37,121.45,88471.0,115.5411,115.6267,115.4745,115.5506,88471.0
2019-10-17 09:30:00,122.22,122.76,121.64,122.75,41134.0,116.2832,116.7969,115.7314,116.7874,41134.0
2019-10-17 09:40:00,122.71,123.03,122.65,122.91,14409.0,116.7494,117.0538,116.6923,116.9397,14409.0
2019-10-17 09:50:00,122.95,122.95,122.36,122.36,9574.0,116.9777,116.9777,116.4164,116.4164,9574.0
2019-10-17 10:00:00,122.3,122.3,121.8,121.8,12611.0,116.3593,116.3593,115.8836,115.8836,12611.0
2019-10-17 10:10:00,121.84,122.39,121.79,122.3,14513.0,115.9216,116.4449,115.8741,116.3593,14513.0
2019-10-17 10:20:00,122.26,122.46,122.2,122.41,26429.0,116.3212,116.5115,116.2641,116.4639,26429.0
2019-10-17 10:30:00,122.42,122.53,122.34,122.48,7042.0,116.4735,116.5781,116.3973,116.5305,7042.0
2019-10-17 10:40:00,122.5,122.58,122.31,122.32,12568.0,116.5496,116.6257,116.3688,116.3783,12568.0
2019-10-17 10:50:00,122.28,122.6,122.28,122.34,8740.0,116.3403,116.6447,116.3403,116.3973,8740.0
2019-10-17 11:00:00,122.13,122.41,122.1,122.32,3412.0,116.1975,116.4639,116.169,116.3783,3412.0
2019-10-17 11:10:00,122.35,122.45,122.32,122.35,5806.0,116.4069,116.502,116.3783,116.4069,5806.0
2019-10-17 11:20:00,122.36,122.5,122.32,122.43,11881.0,116.4164,116.5496,116.3783,116.483,11881.0
2019-10-17 11:30:00,122.45,122.46,122.08,122.22,6154.0,116.502,116.5115,116.15,116.2832,6154.0
2019-10-17 11:40:00,122.17,122.31,122.14,122.31,6242.0,116.2356,116.3688,116.2071,116.3688,6242.0
2019-10-17 11:50:00,122.28,122.28,121.93,121.94,7238.0,116.3403,116.3403,116.0073,116.0168,7238.0
2019-10-17 12:00:00,121.95,121.96,121.81,121.81,10567.0,116.0263,116.0358,115.8931,115.8931,10567.0
2019-10-17 12:10:00,121.88,121.92,121.78,121.86,3705.0,115.9597,115.9978,115.8646,115.9407,3705.0
2019-10-17 12:20:00,121.83,122.14,121.83,122.09,2856.0,115.9121,116.2071,115.9121,116.1595,2856.0
2019-10-17 12:30:00,122.12,122.41,122.1,122.38,4003.0,116.188,116.4639,116.169,116.4354,4003.0
2019-10-17 12:40:00,122.39,122.39,122.22,122.28,5306.0,116.4449,116.4449,116.2832,116.3403,5306.0
2019-10-17 12:50:00,122.27,122.35,122.24,122.31,8143.0,116.3307,116.4069,116.3022,116.3688,8143.0
2019-10-17 13:00:00,122.28,122.31,122.17,122.19,3908.0,116.3403,116.3688,116.2356,116.2546,3908.0
2019-10-17 13:10:00,122.22,122.29,122.14,122.22,12645.0,116.2832,116.3498,116.2071,116.2832,12645.0
2019-10-17 13:20:00,122.22,122.26,122.16,122.16,2902.0,116.2832,116.3212,116.2261,116.2261,2902.0
2019-10-17 13:30:00,122.22,122.28,122.09,122.22,8789.0,116.2832,116.3403,116.1595,116.2832,8789.0
2019-10-17 13:40:00,122.12,122.24,122.12,122.23,2424.0,116.188,116.3022,116.188,116.2927,2424.0
2019-10-17 13:50:00,122.19,122.21,122.07,122.11,14340.0,116.2546,116.2737,116.1405,116.1785,14340.0
2019-10-17 14:00:00,122.12,122.12,121.95,121.95,7477.0,116.188,116.188,116.0263,116.0263,7477.0
2019-10-17 14:10:00,121.98,122.06,121.94,121.97,7801.0,116.0548,116.131,116.0168,116.0453,7801.0
2019-10-17 14:20:00,122.02,122.13,121.94,122.08,13368.0,116.0929,116.1975,116.0168,116.15,13368.0
2019-10-17 14:30:00,122.1,122.15,122.04,122.12,7155.0,116.169,116.2166,116.1119,116.188,7155.0
2019-10-17 14:40:00,122.11,122.25,122.1,122.21,6460.0,116.1785,116.3117,116.169,116.2737,6460.0
2019-10-17 14:50:00,122.23,122.37,122.21,122.35,13356.0,116.2927,116.4259,116.2737,116.4069,13356.0
2019-10-17 15:00:00,122.37,122.45,122.35,122.41,5985.0,116.4259,116.502,116.4069,116.4639,5985.0
2019-10-17 15:10:00,122.42,122.54,122.39,122.51,5290.0,116.4735,116.5876,116.4449,116.5591,5290.0
2019-10-17 15:20:00,122.52,122.55,122.46,122.52,10748.0,116.5686,116.5971,116.5115,116.5686,10748.0
2019-10-17 15:30:00,122.52,122.6,122.43,122.52,12494.0,116.5686,116.6447,116.483,116.5686,12494.0
2019-10-17 15:40:00,122.51,122.63,122.46,122.47,22318.0,116.5591,116.6733,116.5115,116.521,22318.0
2019-10-17 15:50:00,122.42,122.81,122.41,122.78,66684.0,116.4735,116.8445,116.4639,116.816,66684.0
2019-10-18 09:30:00,122.74,122.97,122.3,122.56,116511.0,116.7779,116.9967,116.3593,116.6067,116511.0
2019-10-18 09:40:00,122.6,123.07,122.45,123.07,22106.0,116.6447,117.0919,116.502,117.0919,22106.0
2019-10-18 09:50:00,123.03,123.39,122.95,123.27,13502.0,117.0538,117.3963,116.9777,117.2822,13502.0
2019-10-18 10:00:00,123.27,123.27,123.01,123.12,9801.0,117.2822,117.2822,117.0348,117.1395,9801.0
2019-10-18 10:10:00,123.2,123.29,122.79,122.79,15774.0,117.2156,117.3012,116.8255,116.8255,15774.0
2019-10-18 10:20:00,122.8,123.1,122.6,122.6,12968.0,116.835,117.1204,116.6447,116.6447,12968.0
2019-10-18 10:30:00,122.63,122.63,122.18,122.5,31109.0,116.6733,116.6733,116.2451,116.5496,31109.0
2019-10-18 10:40:00,122.4,122.67,122.4,122.61,9454.0,116.4544,116.7113,116.4544,116.6542,9454.0
2019-10-18 10:50:00,122.55,122.71,122.42,122.54,25802.0,116.5971,116.7494,116.4735,116.5876,25802.0
2019-10-18 11:00:00,122.48,122.7,122.41,122.5,6454.0,116.5305,116.7399,116.4639,116.5496,6454.0
2019-10-18 11:10:00,122.45,122.91,122.41,122.77,3486.0,116.502,116.9397,116.4639,116.8065,3486.0
2019-10-18 11:20:00,122.82,122.98,122.73,122.95,13688.0,116.854,117.0063,116.7684,116.9777,13688.0
2019-10-18 11:30:00,122.95,123.22,122.88,123.18,52874.0,116.9777,117.2346,116.9111,117.1965,52874.0
2019-10-18 11:40:00,123.21,123.22,123.06,123.12,6691.0,117.2251,117.2346,117.0824,117.1395,6691.0
2019-10-18 11:50:00,123.09,123.26,123.05,123.15,9988.0,117.1109,117.2727,117.0729,117.168,9988.0
2019-10-18 12:00:00,122.99,123.19,122.86,122.86,7339.0,117.0158,117.2061,116.8921,116.8921,7339.0
2019-10-18 12:10:00,122.85,122.98,122.48,122.51,10868.0,116.8826,117.0063,116.5305,116.5591,10868.0
2019-10-18 12:20:00,122.53,122.87,122.4,122.66,13106.0,116.5781,116.9016,116.4544,116.7018,13106.0
2019-10-18 12:30:00,122.71,122.92,122.67,122.8,11896.0,116.7494,116.9492,116.7113,116.835,11896.0
2019-10-18 12:40:00,122.77,122.84,122.63,122.71,10187.0,116.8065,116.8731,116.6733,116.7494,10187.0
2019-10-18 12:50:00,122.67,122.68,122.46,122.64,12878.0,116.7113,116.7208,116.5115,116.6828,12878.0
2019-10-18 13:00:00,122.64,123.18,122.64,123.09,12618.0,116.6828,117.1965,116.6828,117.1109,12618.0
2019-10-18 13:10:00,123.09,123.13,123.01,123.08,9544.0,117.1109,117.149,117.0348,117.1014,9544.0
2019-10-18 13:20:00,123.06,123.13,122.98,123.12,4030.0,117.0824,117.149,117.0063,117.1395,4030.0
2019-10-18 13:30:00,123.13,123.23,123.04,123.06,15043.0,117.149,117.2441,117.0633,117.0824,15043.0
2019-10-18 13:40:00,123.08,123.45,123.08,123.4,4787.0,117.1014,117.4534,117.1014,117.4059,4787.0
2019-10-18 13:50:00,123.43,123.55,123.33,123.46,8560.0,117.4344,117.5486,117.3393,117.4629,8560.0
2019-10-18 14:00:00,123.47,123.5,123.32,123.42,8670.0,117.4725,117.501,117.3297,117.4249,8670.0
2019-10-18 14:10:00,123.38,123.39,123.12,123.25,10160.0,117.3868,117.3963,117.1395,117.2631,10160.0
2019-10-18 14:20:00,123.25,123.52,123.24,123.52,4638.0,117.2631,117.52,117.2536,117.52,4638.0
2019-10-18 14:30:00,123.53,123.62,123.41,123.51,5942.0,117.5295,117.6152,117.4154,117.5105,5942.0
2019-10-18 14:40:00,123.47,123.51,123.41,123.41,6743.0,117.4725,117.5105,117.4154,117.4154,6743.0
2019-10-18 14:50:00,123.47,123.65,123.47,123.65,15642.0,117.4725,117.6437,117.4725,117.6437,15642.0
2019-10-18 15:00:00,123.68,123.81,123.61,123.78,12486.0,117.6723,117.7959,117.6057,117.7674,12486.0
2019-10-18 15:10:00,123.79,123.89,123.76,123.79,13362.0,117.7769,117.8721,117.7484,117.7769,13362.0
2019-10-18 15:20:00,123.76,123.79,123.69,123.77,9089.0,117.7484,117.7769,117.6818,117.7579,9089.0
2019-10-18 15:30:00,123.77,123.91,123.71,123.73,14144.0,117.7579,117.8911,117.7008,117.7198,14144.0
2019-10-18 15:40:00,123.71,123.76,123.64,123.74,23200.0,117.7008,117.7484,117.6342,117.7293,23200.0
2019-10-18 15:50:00,123.72,124.02,123.64,123.64,103496.0,117.7103,117.9957,117.6342,117.6342,103496.0
2019-10-21 09:30:00,123.65,124.14,123.4,123.84,16728.0,117.6437,118.1099,117.4059,117.8245,16728.0
2019-10-21 09:40:00,123.86,123.95,123.45,123.79,8166.0,117.8435,117.9291,117.4534,117.7769,8166.0
2019-10-21 09:50:00,123.76,124.11,123.32,123.38,7228.0,117.7484,118.0814,117.3297,117.3868,7228.0
2019-10-21 10:00:00,123.48,123.53,123.21,123.41,9799.0,117.482,117.5295,117.2251,117.4154,9799.0
2019-10-21 10:10:00,123.4,123.68,123.32,123.57,8936.0,117.4059,117.6723,117.3297,117.5676,8936.0
2019-10-21 10:20:00,123.56,124.01,123.55,124.01,17744.0,117.5581,117.9862,117.5486,117.9862,17744.0
2019-10-21 10:30:00,124.02,124.06,123.88,123.9,9364.0,117.9957,118.0338,117.8625,117.8816,9364.0
2019-10-21 10:40:00,123.92,124.41,123.92,124.37,9247.0,117.9006,118.3668,117.9006,118.3287,9247.0
2019-10-21 10:50:00,124.34,124.77,124.18,124.76,21679.0,118.3002,118.7093,118.148,118.6998,21679.0
2019-10-21 11:00:00,124.77,124.86,124.59,124.73,12641.0,118.7093,118.7949,118.5381,118.6713,12641.0
2019-10-21 11:10:00,124.77,124.79,124.41,124.42,14130.0,118.7093,118.7283,118.3668,118.3763,14130.0
2019-10-21 11:20:00,124.37,124.51,124.16,124.43,13425.0,118.3287,118.4619,118.1289,118.3858,13425.0
2019-10-21 11:30:00,124.45,124.67,124.33,124.67,13881.0,118.4049,118.6142,118.2907,118.6142,13881.0
2019-10-21 11:40:00,124.63,124.68,124.54,124.62,8000.0,118.5761,118.6237,118.4905,118.5666,8000.0
2019-10-21 11:50:00,124.66,124.73,124.64,124.7,4169.0,118.6047,118.6713,118.5856,118.6427,4169.0
2019-10-21 12:00:00,124.7,124.73,124.48,124.67,13545.0,118.6427,118.6713,118.4334,118.6142,13545.0
2019-10-21 12:10:00,124.63,124.77,124.57,124.63,13261.0,118.5761,118.7093,118.519,118.5761,13261.0
2019-10-21 12:20:00,124.63,124.68,124.48,124.58,21591.0,118.5761,118.6237,118.4334,118.5285,21591.0
2019-10-21 12:30:00,124.6,124.9,124.57,124.88,10150.0,118.5476,118.833,118.519,118.814,10150.0
2019-10-21 12:40:00,124.85,125.06,124.81,124.95,21119.0,118.7854,118.9852,118.7474,118.8806,21119.0
2019-10-21 12:50:00,124.96,125.01,124.74,124.77,10917.0,118.8901,118.9377,118.6808,118.7093,10917.0
2019-10-21 13:00:00,124.74,124.75,124.48,124.52,9455.0,118.6808,118.6903,118.4334,118.4715,9455.0
2019-10-21 13:10:00,124.52,124.53,124.37,124.37,7741.0,118.4715,118.481,118.3287,118.3287,7741.0
2019-10-21 13:20:00,124.4,124.59,124.38,124.59,4756.0,118.3573,118.5381,118.3383,118.5381,4756.0
2019-10-21 13:30:00,124.61,124.62,124.52,124.54,3698.0,118.5571,118.5666,118.4715,118.4905,3698.0
2019-10-21 13:40:00,124.52,124.55,124.38,124.38,5140.0,118.4715,118.5,118.3383,118.3383,5140.0
2019-10-21 13:50:00,124.38,124.67,124.35,124.6,14541.0,118.3383,118.6142,118.3097,118.5476,14541.0
2019-10-21 14:00:00,124.53,124.65,124.44,124.6,11263.0,118.481,118.5951,118.3953,118.5476,11263.0
2019-10-21 14:10:00,124.6,124.67,124.49,124.49,12891.0,118.5476,118.6142,118.4429,118.4429,12891.0
2019-10-21 14:20:00,124.5,124.53,124.24,124.31,11301.0,118.4524,118.481,118.2051,118.2717,11301.0
2019-10-21 14:30:00,124.31,124.38,124.09,124.14,9922.0,118.2717,118.3383,118.0623,118.1099,9922.0
2019-10-21 14:40:00,124.14,124.19,123.92,124.11,10246.0,118.1099,118.1575,117.9006,118.0814,10246.0
2019-10-21 14:50:00,124.11,124.15,123.99,123.99,9349.0,118.0814,118.1194,117.9672,117.9672,9349.0
2019-10-21 15:00:00,124.03,124.18,123.97,124.06,7351.0,118.0053,118.148,117.9482,118.0338,7351.0
2019-10-21 15:10:00,124.06,124.11,123.95,123.97,7313.0,118.0338,118.0814,117.9291,117.9482,7313.0
2019-10-21 15:20:00,123.98,123.98,123.82,123.94,8501.0,117.9577,117.9577,117.8055,117.9196,8501.0
2019-10-21 15:30:00,123.92,124.06,123.89,123.92,12326.0,117.9006,118.0338,117.8721,117.9006,12326.0
2019-10-21 15:40:00,123.92,124.01,123.87,123.88,17678.0,117.9006,117.9862,117.853,117.8625,17678.0
2019-10-21 15:50:00,123.89,123.96,123.61,123.64,52855.0,117.8721,117.9387,117.6057,117.6342,52855.0
2019-10-22 09:30:00,124.14,124.41,123.24,123.97,35683.0,118.1099,118.3668,117.2536,117.9482,35683.0
2019-10-22 09:40:00,123.89,124.25,123.8,124.13,8764.0,117.8721,118.2146,117.7864,118.1004,8764.0
2019-10-22 09:50:00,124.15,124.79,124.12,124.78,20835.0,118.1194,118.7283,118.0909,118.7188,20835.0
2019-10-22 10:00:00,124.72,124.82,124.4,124.73,13814.0,118.6617,118.7569,118.3573,118.6713,13814.0
2019-10-22 10:10:00,124.63,124.69,124.45,124.68,22282.0,118.5761,118.6332,118.4049,118.6237,22282.0
2019-10-22 10:20:00,124.68,124.68,124.4,124.6,44169.0,118.6237,118.6237,118.3573,118.5476,44169.0
2019-10-22 10:30:00,124.61,124.82,124.59,124.74,14626.0,118.5571,118.7569,118.5381,118.6808,14626.0
2019-10-22 10:40:00,124.8,125.13,124.79,125.13,18777.0,118.7379,119.0518,118.7283,119.0518,18777.0
2019-10-22 10:50:00,125.12,125.18,124.99,125.05,9681.0,119.0423,119.0994,118.9186,118.9757,9681.0
2019-10-22 11:00:00,125.04,125.46,125.03,125.36,19835.0,118.9662,119.3658,118.9567,119.2707,19835.0
2019-10-22 11:10:00,125.35,125.38,125.18,125.31,6081.0,119.2611,119.2897,119.0994,119.2231,6081.0
2019-10-22 11:20:00,125.32,125.44,125.31,125.4,8315.0,119.2326,119.3468,119.2231,119.3087,8315.0
2019-10-22 11:30:00,125.41,125.5,125.32,125.43,8465.0,119.3182,119.4039,119.2326,119.3373,8465.0
2019-10-22 11:40:00,125.48,125.52,125.14,125.14,8859.0,119.3848,119.4229,119.0613,119.0613,8859.0
2019-10-22 11:50:00,125.11,125.24,125.08,125.24,10008.0,119.0328,119.1565,119.0043,119.1565,10008.0
2019-10-22 12:00:00,125.24,125.46,125.21,125.37,7029.0,119.1565,119.3658,119.1279,119.2802,7029.0
2019-10-22 12:10:00,125.35,125.41,125.18,125.35,9059.0,119.2611,119.3182,119.0994,119.2611,9059.0
2019-10-22 12:20:00,125.34,125.49,125.26,125.49,19539.0,119.2516,119.3943,119.1755,119.3943,19539.0
2019-10-22 12:30:00,125.5,125.66,125.46,125.61,7001.0,119.4039,119.5561,119.3658,119.5085,7001.0
2019-10-22 12:40:00,125.64,125.84,125.64,125.8,11569.0,119.5371,119.7273,119.5371,119.6893,11569.0
2019-10-22 12:50:00,125.75,125.79,125.67,125.71,20342.0,119.6417,119.6798,119.5656,119.6037,20342.0
2019-10-22 13:00:00,125.65,125.65,125.4,125.5,3851.0,119.5466,119.5466,119.3087,119.4039,3851.0
2019-10-22 13:10:00,125.48,125.6,125.47,125.52,7692.0,119.3848,119.499,119.3753,119.4229,7692.0
2019-10-22 13:20:00,125.54,125.74,125.52,125.55,6286.0,119.4419,119.6322,119.4229,119.4514,6286.0
2019-10-22 13:30:00,125.51,125.55,125.4,125.55,12576.0,119.4134,119.4514,119.3087,119.4514,12576.0
2019-10-22 13:40:00,125.55,125.62,125.53,125.61,7940.0,119.4514,119.518,119.4324,119.5085,7940.0
2019-10-22 13:50:00,125.58,125.74,125.57,125.73,6960.0,119.48,119.6322,119.4705,119.6227,6960.0
2019-10-22 14:00:00,125.73,125.86,125.7,125.85,10200.0,119.6227,119.7464,119.5941,119.7369,10200.0
2019-10-22 14:10:00,125.84,125.91,125.82,125.88,9594.0,119.7273,119.7939,119.7083,119.7654,9594.0
2019-10-22 14:20:00,125.86,125.93,125.72,125.82,14117.0,119.7464,119.813,119.6132,119.7083,14117.0
2019-10-22 14:30:00,125.8,125.83,125.65,125.77,17349.0,119.6893,119.7178,119.5466,119.6607,17349.0
2019-10-22 14:40:00,125.75,125.86,125.72,125.86,11565.0,119.6417,119.7464,119.6132,119.7464,11565.0
2019-10-22 14:50:00,125.84,125.96,125.76,125.85,15162.0,119.7273,119.8415,119.6512,119.7369,15162.0
2019-10-22 15:00:00,125.85,125.87,125.7,125.82,15062.0,119.7369,119.7559,119.5941,119.7083,15062.0
2019-10-22 15:10:00,125.79,125.98,125.71,125.97,10635.0,119.6798,119.8605,119.6037,119.851,10635.0
2019-10-22 15:20:00,125.96,126.03,125.91,126.01,16676.0,119.8415,119.9081,119.7939,119.8891,16676.0
2019-10-22 15:30:00,126.0,126.07,125.64,125.67,20792.0,119.8796,119.9462,119.5371,119.5656,20792.0
2019-10-22 15:40:00,125.68,125.72,125.57,125.6,43598.0,119.5751,119.6132,119.4705,119.499,43598.0
2019-10-22 15:50:00,125.6,125.65,125.22,125.25,97279.0,119.499,119.5466,119.1375,119.166,97279.0
2019-10-23 09:30:00,125.16,126.63,125.02,126.51,29258.0,119.0804,120.479,118.9472,120.3648,29258.0
2019-10-23 09:40:00,126.66,126.66,125.54,125.7,13114.0,120.5075,120.5075,119.4419,119.5941,13114.0
2019-10-23 09:50:00,125.64,126.13,125.5,126.13,25884.0,119.5371,120.0033,119.4039,120.0033,25884.0
2019-10-23 10:00:00,126.07,126.13,125.67,126.04,16808.0,119.9462,120.0033,119.5656,119.9176,16808.0
2019-10-23 10:10:00,126.05,126.3,125.85,126.06,16607.0,119.9271,120.165,119.7369,119.9367,16607.0
2019-10-23 10:20:00,126.04,126.26,125.97,126.01,8531.0,119.9176,120.1269,119.851,119.8891,8531.0
2019-10-23 10:30:00,126.11,126.65,125.91,126.13,32502.0,119.9842,120.498,119.7939,120.0033,32502.0
2019-10-23 10:40:00,126.09,126.31,125.92,126.15,18646.0,119.9652,120.1745,119.8035,120.0223,18646.0
2019-10-23 10:50:00,126.13,126.44,126.13,126.22,6538.0,120.0033,120.2982,120.0033,120.0889,6538.0
2019-10-23 11:00:00,126.25,126.47,126.12,126.44,7990.0,120.1174,120.3267,119.9937,120.2982,7990.0
2019-10-23 11:10:00,126.47,126.56,126.31,126.46,3658.0,120.3267,120.4124,120.1745,120.3172,3658.0
2019-10-23 11:20:00,126.45,126.45,126.17,126.32,6012.0,120.3077,120.3077,120.0413,120.184,6012.0
2019-10-23 11:30:00,126.33,126.53,126.25,126.51,18088.0,120.1935,120.3838,120.1174,120.3648,18088.0
2019-10-23 11:40:00,126.5,126.71,126.46,126.59,6535.0,120.3553,120.5551,120.3172,120.4409,6535.0
2019-10-23 11:50:00,126.6,126.6,126.27,126.27,7031.0,120.4504,120.4504,120.1364,120.1364,7031.0
2019-10-23 12:00:00,126.25,126.38,126.15,126.21,5656.0,120.1174,120.2411,120.0223,120.0794,5656.0
2019-10-23 12:10:00,126.16,126.24,126.11,126.16,3365.0,120.0318,120.1079,119.9842,120.0318,3365.0
2019-10-23 12:20:00,126.13,126.14,125.98,126.01,6702.0,120.0033,120.0128,119.8605,119.8891,6702.0
2019-10-23 12:30:00,126.02,126.05,125.83,125.91,7126.0,119.8986,119.9271,119.7178,119.7939,7126.0
2019-10-23 12:40:00,125.94,125.99,125.86,125.91,4403.0,119.8225,119.8701,119.7464,119.7939,4403.0
2019-10-23 12:50:00,125.87,125.92,125.75,125.8,14492.0,119.7559,119.8035,119.6417,119.6893,14492.0
2019-10-23 13:00:00,125.8,125.96,125.8,125.94,26374.0,119.6893,119.8415,119.6893,119.8225,26374.0
2019-10-23 13:10:00,125.92,126.03,125.87,125.94,6174.0,119.8035,119.9081,119.7559,119.8225,6174.0
2019-10-23 13:20:00,125.9,126.01,125.9,125.93,3920.0,119.7844,119.8891,119.7844,119.813,3920.0
2019-10-23 13:30:00,125.9,125.93,125.8,125.93,4614.0,119.7844,119.813,119.6893,119.813,4614.0
2019-10-23 13:40:00,125.9,125.93,125.85,125.93,4408.0,119.7844,119.813,119.7369,119.813,4408.0
2019-10-23 13:50:00,125.92,125.93,125.64,125.68,6085.0,119.8035,119.813,119.5371,119.5751,6085.0
2019-10-23 14:00:00,125.63,125.63,125.4,125.44,5755.0,119.5275,119.5275,119.3087,119.3468,5755.0
2019-10-23 14:10:00,125.44,125.5,125.4,125.47,7024.0,119.3468,119.4039,119.3087,119.3753,7024.0
2019-10-23 14:20:00,125.41,125.45,125.31,125.35,8711.0,119.3182,119.3563,119.2231,119.2611,8711.0
2019-10-23 14:30:00,125.33,125.34,125.12,125.12,7505.0,119.2421,119.2516,119.0423,119.0423,7505.0
2019-10-23 14:40:00,125.12,125.14,125.04,125.09,9274.0,119.0423,119.0613,118.9662,119.0138,9274.0
2019-10-23 14:50:00,125.06,125.11,124.99,125.03,5695.0,118.9852,119.0328,118.9186,118.9567,5695.0
2019-10-23 15:00:00,125.03,125.12,124.97,125.1,9797.0,118.9567,119.0423,118.8996,119.0233,9797.0
2019-10-23 15:10:00,125.11,125.14,125.02,125.09,6601.0,119.0328,119.0613,118.9472,119.0138,6601.0
2019-10-23 15:20:00,125.09,125.12,125.02,125.06,9516.0,119.0138,119.0423,118.9472,118.9852,9516.0
2019-10-23 15:30:00,125.04,125.15,124.94,125.06,25224.0,118.9662,119.0709,118.8711,118.9852,25224.0
2019-10-23 15:40:00,125.07,125.23,125.04,125.21,18962.0,118.9947,119.147,118.9662,119.1279,18962.0
2019-10-23 15:50:00,125.25,125.48,125.2,125.21,100738.0,119.166,119.3848,119.1184,119.1279,100738.0
2019-10-24 09:30:00,125.87,125.92,124.73,125.2,14466.0,119.7559,119.8035,118.6713,119.1184,14466.0
2019-10-24 09:40:00,125.26,125.54,125.02,125.35,5123.0,119.1755,119.4419,118.9472,119.2611,5123.0
2019-10-24 09:50:00,125.37,125.45,124.94,125.03,16046.0,119.2802,119.3563,118.8711,118.9567,16046.0
2019-10-24 10:00:00,125.02,125.24,124.92,125.15,9009.0,118.9472,119.1565,118.852,119.0709,9009.0
2019-10-24 10:10:00,125.08,125.28,124.88,125.28,4754.0,119.0043,119.1945,118.814,119.1945,4754.0
2019-10-24 10:20:00,125.22,125.37,124.96,124.97,8140.0,119.1375,119.2802,118.8901,118.8996,8140.0
2019-10-24 10:30:00,124.97,125.1,124.83,125.07,9978.0,118.8996,119.0233,118.7664,118.9947,9978.0
2019-10-24 10:40:00,125.16,125.16,124.82,124.9,9627.0,119.0804,119.0804,118.7569,118.833,9627.0
2019-10-24 10:50:00,124.87,124.87,124.31,124.57,7092.0,118.8045,118.8045,118.2717,118.519,7092.0
2019-10-24 11:00:00,124.57,124.83,124.52,124.83,8322.0,118.519,118.7664,118.4715,118.7664,8322.0
2019-10-24 11:10:00,124.82,124.9,124.72,124.77,8774.0,118.7569,118.833,118.6617,118.7093,8774.0
2019-10-24 11:20:00,124.76,124.98,124.76,124.97,12125.0,118.6998,118.9091,118.6998,118.8996,12125.0
2019-10-24 11:30:00,124.97,125.0,124.47,124.47,7072.0,118.8996,118.9281,118.4239,118.4239,7072.0
2019-10-24 11:40:00,124.51,124.67,124.48,124.63,6352.0,118.4619,118.6142,118.4334,118.5761,6352.0
2019-10-24 11:50:00,124.62,124.63,124.32,124.62,7625.0,118.5666,118.5761,118.2812,118.5666,7625.0
2019-10-24 12:00:00,124.76,124.84,124.7,124.76,7706.0,118.6998,118.7759,118.6427,118.6998,7706.0
2019-10-24 12:10:00,124.8,124.8,124.46,124.48,8158.0,118.7379,118.7379,118.4144,118.4334,8158.0
2019-10-24 12:20:00,124.53,124.57,124.35,124.42,10614.0,118.481,118.519,118.3097,118.3763,10614.0
2019-10-24 12:30:00,124.44,124.61,124.33,124.53,7136.0,118.3953,118.5571,118.2907,118.481,7136.0
2019-10-24 12:40:00,124.53,124.6,124.52,124.57,3973.0,118.481,118.5476,118.4715,118.519,3973.0
2019-10-24 12:50:00,124.53,124.54,124.4,124.51,4881.0,118.481,118.4905,118.3573,118.4619,4881.0
2019-10-24 13:00:00,124.54,124.57,124.26,124.26,7155.0,118.4905,118.519,118.2241,118.2241,7155.0
2019-10-24 13:10:00,124.23,124.59,124.21,124.54,7845.0,118.1955,118.5381,118.1765,118.4905,7845.0
2019-10-24 13:20:00,124.51,124.59,124.48,124.55,5108.0,118.4619,118.5381,118.4334,118.5,5108.0
2019-10-24 13:30:00,124.57,124.74,124.52,124.56,12995.0,118.519,118.6808,118.4715,118.5095,12995.0
2019-10-24 13:40:00,124.56,124.69,124.4,124.5,40444.0,118.5095,118.6332,118.3573,118.4524,40444.0
2019-10-24 13:50:00,124.47,124.69,124.41,124.64,54383.0,118.4239,118.6332,118.3668,118.5856,54383.0
2019-10-24 14:00:00,124.72,124.9,124.71,124.85,13079.0,118.6617,118.833,118.6522,118.7854,13079.0
2019-10-24 14:10:00,124.87,124.93,124.8,124.86,9707.0,118.8045,118.8615,118.7379,118.7949,9707.0
2019-10-24 14:20:00,124.86,124.93,124.77,124.84,11592.0,118.7949,118.8615,118.7093,118.7759,11592.0
2019-10-24 14:30:00,124.86,124.87,124.76,124.84,21718.0,118.7949,118.8045,118.6998,118.7759,21718.0
2019-10-24 14:40:00,124.84,124.91,124.69,124.87,42708.0,118.7759,118.8425,118.6332,118.8045,42708.0
2019-10-24 14:50:00,124.9,124.9,124.77,124.82,7674.0,118.833,118.833,118.7093,118.7569,7674.0
2019-10-24 15:00:00,124.77,124.94,124.77,124.94,12976.0,118.7093,118.8711,118.7093,118.8711,12976.0
2019-10-24 15:10:00,124.93,125.02,124.91,125.0,15928.0,118.8615,118.9472,118.8425,118.9281,15928.0
2019-10-24 15:20:00,124.98,125.05,124.89,124.93,23284.0,118.9091,118.9757,118.8235,118.8615,23284.0
2019-10-24 15:30:00,124.91,125.06,124.89,124.97,29602.0,118.8425,118.9852,118.8235,118.8996,29602.0
2019-10-24 15:40:00,124.97,125.09,124.87,124.95,28275.0,118.8996,119.0138,118.8045,118.8806,28275.0
2019-10-24 15:50:00,124.98,125.3,124.97,124.99,80235.0,118.9091,119.2136,118.8996,118.9186,80235.0
2019-10-25 09:30:00,123.75,125.07,123.54,124.31,72235.0,117.7389,118.9947,117.5391,118.2717,72235.0
2019-10-25 09:40:00,124.23,125.05,122.78,122.94,52930.0,118.1955,118.9757,116.816,116.9682,52930.0
2019-10-25 09:50:00,123.0,123.79,122.92,123.59,52078.0,117.0253,117.7769,116.9492,117.5866,52078.0
2019-10-25 10:00:00,123.5,123.63,123.23,123.53,33860.0,117.501,117.6247,117.2441,117.5295,33860.0
2019-10-25 10:10:00,123.53,123.84,123.46,123.84,31378.0,117.5295,117.8245,117.4629,117.8245,31378.0
2019-10-25 10:20:00,123.89,124.56,123.84,124.52,12427.0,117.8721,118.5095,117.8245,118.4715,12427.0
2019-10-25 10:30:00,124.55,125.01,124.55,125.0,11542.0,118.5,118.9377,118.5,118.9281,11542.0
2019-10-25 10:40:00,125.03,125.17,124.83,125.14,49320.0,118.9567,119.0899,118.7664,119.0613,49320.0
2019-10-25 10:50:00,125.25,125.48,125.18,125.3,20391.0,119.166,119.3848,119.0994,119.2136,20391.0
2019-10-25 11:00:00,125.3,125.57,125.1,125.47,25215.0,119.2136,119.4705,119.0233,119.3753,25215.0
2019-10-25 11:10:00,125.49,125.77,125.3,125.77,18948.0,119.3943,119.6607,119.2136,119.6607,18948.0
2019-10-25 11:20:00,125.78,126.52,125.76,126.41,37953.0,119.6703,120.3743,119.6512,120.2696,37953.0
2019-10-25 11:30:00,126.43,126.78,126.16,126.6,23214.0,120.2887,120.6217,120.0318,120.4504,23214.0
2019-10-25 11:40:00,126.6,126.87,126.6,126.79,14792.0,120.4504,120.7073,120.4504,120.6312,14792.0
2019-10-25 11:50:00,126.79,126.98,126.73,126.98,19956.0,120.6312,120.812,120.5741,120.812,19956.0
2019-10-25 12:00:00,127.0,127.0,126.59,126.63,14089.0,120.831,120.831,120.4409,120.479,14089.0
2019-10-25 12:10:00,126.63,126.73,126.52,126.72,8076.0,120.479,120.5741,120.3743,120.5646,8076.0
2019-10-25 12:20:00,126.73,126.76,126.57,126.76,10198.0,120.5741,120.6026,120.4219,120.6026,10198.0
2019-10-25 12:30:00,126.73,126.82,126.63,126.69,16702.0,120.5741,120.6597,120.479,120.536,16702.0
2019-10-25 12:40:00,126.69,126.85,126.67,126.81,9392.0,120.536,120.6883,120.517,120.6502,9392.0
2019-10-25 12:50:00,126.82,126.85,126.7,126.78,9698.0,120.6597,120.6883,120.5456,120.6217,9698.0
2019-10-25 13:00:00,126.79,127.03,126.79,126.97,8811.0,120.6312,120.8595,120.6312,120.8024,8811.0
2019-10-25 13:10:00,126.99,127.0,126.86,126.96,6115.0,120.8215,120.831,120.6978,120.7929,6115.0
2019-10-25 13:20:00,126.91,126.96,126.61,126.65,8700.0,120.7454,120.7929,120.4599,120.498,8700.0
2019-10-25 13:30:00,126.67,126.74,126.41,126.45,16392.0,120.517,120.5836,120.2696,120.3077,16392.0
2019-10-25 13:40:00,126.41,126.51,126.37,126.51,5440.0,120.2696,120.3648,120.2316,120.3648,5440.0
2019-10-25 13:50:00,126.48,126.55,126.46,126.5,11166.0,120.3362,120.4028,120.3172,120.3553,11166.0
2019-10-25 14:00:00,126.48,126.48,126.06,126.15,13081.0,120.3362,120.3362,119.9367,120.0223,13081.0
2019-10-25 14:10:00,126.17,126.37,126.12,126.2,9491.0,120.0413,120.2316,119.9937,120.0699,9491.0
2019-10-25 14:20:00,126.27,126.27,126.12,126.15,7774.0,120.1364,120.1364,119.9937,120.0223,7774.0
2019-10-25 14:30:00,126.12,126.17,126.08,126.13,6252.0,119.9937,120.0413,119.9557,120.0033,6252.0
2019-10-25 14:40:00,126.13,126.35,126.08,126.35,9309.0,120.0033,120.2126,119.9557,120.2126,9309.0
2019-10-25 14:50:00,126.37,126.38,126.26,126.29,7646.0,120.2316,120.2411,120.1269,120.1555,7646.0
2019-10-25 15:00:00,126.29,126.29,126.16,126.18,8642.0,120.1555,120.1555,120.0318,120.0508,8642.0
2019-10-25 15:10:00,126.2,126.29,126.17,126.17,11591.0,120.0699,120.1555,120.0413,120.0413,11591.0
2019-10-25 15:20:00,126.15,126.26,126.15,126.25,14448.0,120.0223,120.1269,120.0223,120.1174,14448.0
2019-10-25 15:30:00,126.25,126.52,126.23,126.48,22613.0,120.1174,120.3743,120.0984,120.3362,22613.0
2019-10-25 15:40:00,126.48,126.52,126.28,126.3,24156.0,120.3362,120.3743,120.146,120.165,24156.0
2019-10-25 15:50:00,126.29,126.43,126.12,126.26,72910.0,120.1555,120.2887,119.9937,120.1269,72910.0
2019-10-28 09:30:00,126.3,127.62,126.27,127.54,31489.0,120.165,121.4209,120.1364,121.3448,31489.0
2019-10-28 09:40:00,127.62,127.78,127.38,127.48,32629.0,121.4209,121.5731,121.1925,121.2877,32629.0
2019-10-28 09:50:00,127.48,127.55,126.81,126.99,22435.0,121.2877,121.3543,120.6502,120.8215,22435.0
2019-10-28 10:00:00,126.91,127.16,126.71,127.12,19291.0,120.7454,120.9832,120.5551,120.9452,19291.0
2019-10-28 10:10:00,127.12,127.32,126.96,127.02,26540.0,120.9452,121.1354,120.7929,120.85,26540.0
2019-10-28 10:20:00,127.0,127.3,126.96,127.0,26261.0,120.831,121.1164,120.7929,120.831,26261.0
2019-10-28 10:30:00,127.05,127.43,126.85,127.11,38276.0,120.8786,121.2401,120.6883,120.9356,38276.0
2019-10-28 10:40:00,127.11,127.25,126.99,127.2,75262.0,120.9356,121.0688,120.8215,121.0213,75262.0
2019-10-28 10:50:00,127.19,127.2,126.55,126.91,62802.0,121.0118,121.0213,120.4028,120.7454,62802.0
2019-10-28 11:00:00,126.88,126.89,126.53,126.56,31877.0,120.7168,120.7263,120.3838,120.4124,31877.0
2019-10-28 11:10:00,126.5,126.95,126.5,126.89,27321.0,120.3553,120.7834,120.3553,120.7263,27321.0
2019-10-28 11:20:00,126.94,127.26,126.83,127.25,32606.0,120.7739,121.0784,120.6692,121.0688,32606.0
2019-10-28 11:30:00,127.26,127.26,126.89,126.89,14620.0,121.0784,121.0784,120.7263,120.7263,14620.0
2019-10-28 11:40:00,126.92,127.05,126.9,127.03,18018.0,120.7549,120.8786,120.7358,120.8595,18018.0
2019-10-28 11:50:00,127.04,127.16,126.79,127.0,18354.0,120.869,120.9832,120.6312,120.831,18354.0
2019-10-28 12:00:00,127.02,127.12,126.96,127.09,13041.0,120.85,120.9452,120.7929,120.9166,13041.0
2019-10-28 12:10:00,127.1,127.1,126.59,126.76,20566.0,120.9261,120.9261,120.4409,120.6026,20566.0
2019-10-28 12:20:00,126.79,127.28,126.78,127.23,25512.0,120.6312,121.0974,120.6217,121.0498,25512.0
2019-10-28 12:30:00,127.22,127.29,126.98,127.11,8564.0,121.0403,121.1069,120.812,120.9356,8564.0
2019-10-28 12:40:00,127.08,127.2,127.04,127.1,7795.0,120.9071,121.0213,120.869,120.9261,7795.0
2019-10-28 12:50:00,127.09,127.18,126.93,127.17,9528.0,120.9166,121.0022,120.7644,120.9927,9528.0
2019-10-28 13:00:00,127.17,127.19,127.04,127.05,7926.0,120.9927,121.0118,120.869,120.8786,7926.0
2019-10-28 13:10:00,127.02,127.1,126.95,127.02,5821.0,120.85,120.9261,120.7834,120.85,5821.0
2019-10-28 13:20:00,127.0,127.11,126.95,127.0,8969.0,120.831,120.9356,120.7834,120.831,8969.0
2019-10-28 13:30:00,127.01,127.09,126.93,127.05,9634.0,120.8405,120.9166,120.7644,120.8786,9634.0
2019-10-28 13:40:00,127.06,127.2,126.98,126.98,13052.0,120.8881,121.0213,120.812,120.812,13052.0
2019-10-28 13:50:00,126.97,127.11,126.95,127.02,19888.0,120.8024,120.9356,120.7834,120.85,19888.0
2019-10-28 14:00:00,127.04,127.2,127.04,127.18,13667.0,120.869,121.0213,120.869,121.0022,13667.0
2019-10-28 14:10:00,127.2,127.31,127.16,127.28,13301.0,121.0213,121.1259,120.9832,121.0974,13301.0
2019-10-28 14:20:00,127.27,127.37,127.2,127.21,8351.0,121.0879,121.183,121.0213,121.0308,8351.0
2019-10-28 14:30:00,127.22,127.44,127.22,127.41,12437.0,121.0403,121.2496,121.0403,121.2211,12437.0
2019-10-28 14:40:00,127.4,127.56,127.33,127.37,14318.0,121.2116,121.3638,121.145,121.183,14318.0
2019-10-28 14:50:00,127.39,127.44,127.29,127.36,10266.0,121.202,121.2496,121.1069,121.1735,10266.0
2019-10-28 15:00:00,127.38,127.4,127.18,127.27,16955.0,121.1925,121.2116,121.0022,121.0879,16955.0
2019-10-28 15:10:00,127.27,127.31,127.08,127.14,19621.0,121.0879,121.1259,120.9071,120.9642,19621.0
2019-10-28 15:20:00,127.17,127.24,127.08,127.14,18745.0,120.9927,121.0593,120.9071,120.9642,18745.0
2019-10-28 15:30:00,127.13,127.15,126.77,126.8,47904.0,120.9547,120.9737,120.6122,120.6407,47904.0
2019-10-28 15:40:00,126.81,126.82,126.53,126.68,39006.0,120.6502,120.6597,120.3838,120.5265,39006.0
2019-10-28 15:50:00,126.69,126.86,126.51,126.83,125136.0,120.536,120.6978,120.3648,120.6692,125136.0
2019-10-29 09:30:00,133.0,133.89,130.0,131.89,193949.0,126.5395,127.3863,123.6853,125.4835,193949.0
2019-10-29 09:40:00,131.78,132.36,130.9,132.07,82483.0,125.3788,125.9306,124.5415,125.6547,82483.0
2019-10-29 09:50:00,132.03,132.1,131.15,131.41,93966.0,125.6167,125.6833,124.7794,125.0268,93966.0
2019-10-29 10:00:00,131.23,131.84,130.5,130.72,50775.0,124.8555,125.4359,124.161,124.3703,50775.0
2019-10-29 10:10:00,130.66,133.54,130.17,132.76,217608.0,124.3132,127.0533,123.847,126.3112,217608.0
2019-10-29 10:20:00,132.68,134.05,132.5,133.92,79465.0,126.2351,127.5385,126.0638,127.4149,79465.0
2019-10-29 10:30:00,133.99,135.2,133.41,134.87,76343.0,127.4815,128.6327,126.9296,128.3187,76343.0
2019-10-29 10:40:00,134.93,135.16,134.41,134.97,106815.0,128.3758,128.5946,127.8811,128.4138,106815.0
2019-10-29 10:50:00,134.92,135.8,134.67,134.92,106896.0,128.3663,129.2035,128.1284,128.3663,106896.0
2019-10-29 11:00:00,135.0,135.58,134.21,134.67,85601.0,128.4424,128.9942,127.6908,128.1284,85601.0
2019-10-29 11:10:00,134.68,135.14,134.47,134.93,54031.0,128.1379,128.5756,127.9381,128.3758,54031.0
2019-10-29 11:20:00,134.92,135.18,134.72,134.96,56769.0,128.3663,128.6136,128.176,128.4043,56769.0
2019-10-29 11:30:00,134.97,135.18,134.46,135.02,53300.0,128.4138,128.6136,127.9286,128.4614,53300.0
2019-10-29 11:40:00,134.97,135.19,134.58,134.64,59012.0,128.4138,128.6232,128.0428,128.0999,59012.0
2019-10-29 11:50:00,134.5,134.85,134.48,134.53,59527.0,127.9667,128.2997,127.9477,127.9952,59527.0
2019-10-29 12:00:00,134.43,134.93,134.37,134.88,28591.0,127.9001,128.3758,127.843,128.3282,28591.0
2019-10-29 12:10:00,134.94,136.02,134.89,135.94,31354.0,128.3853,129.4128,128.3377,129.3367,31354.0
2019-10-29 12:20:00,135.95,136.06,135.67,135.84,22781.0,129.3462,129.4509,129.0798,129.2416,22781.0
2019-10-29 12:30:00,135.8,135.92,135.58,135.59,24915.0,129.2035,129.3177,128.9942,129.0037,24915.0
2019-10-29 12:40:00,135.59,135.64,135.37,135.4,22277.0,129.0037,129.0513,128.7944,128.823,22277.0
2019-10-29 12:50:00,135.41,135.53,135.29,135.29,19943.0,128.8325,128.9466,128.7183,128.7183,19943.0
2019-10-29 13:00:00,135.35,135.38,134.94,135.14,26015.0,128.7754,128.8039,128.3853,128.5756,26015.0
2019-10-29 13:10:00,135.15,135.54,134.9,134.95,79288.0,128.5851,128.9562,128.3472,128.3948,79288.0
2019-10-29 13:20:00,134.99,135.17,134.9,135.01,14526.0,128.4329,128.6041,128.3472,128.4519,14526.0
2019-10-29 13:30:00,135.06,135.26,135.06,135.19,14802.0,128.4995,128.6898,128.4995,128.6232,14802.0
2019-10-29 13:40:00,135.19,135.87,135.13,135.4,24000.0,128.6232,129.2701,128.5661,128.823,24000.0
2019-10-29 13:50:00,135.44,135.6,135.21,135.54,21244.0,128.861,129.0132,128.6422,128.9562,21244.0
2019-10-29 14:00:00,135.54,135.63,135.1,135.4,14404.0,128.9562,129.0418,128.5375,128.823,14404.0
2019-10-29 14:10:00,135.39,135.79,135.38,135.56,27916.0,128.8134,129.194,128.8039,128.9752,27916.0
2019-10-29 14:20:00,135.58,135.61,134.94,135.25,75457.0,128.9942,129.0228,128.3853,128.6802,75457.0
2019-10-29 14:30:00,135.29,135.49,135.19,135.49,35206.0,128.7183,128.9086,128.6232,128.9086,35206.0
2019-10-29 14:40:00,135.48,135.88,135.45,135.47,23347.0,128.8991,129.2796,128.8705,128.8896,23347.0
2019-10-29 14:50:00,135.5,135.64,135.25,135.25,27465.0,128.9181,129.0513,128.6802,128.6802,27465.0
2019-10-29 15:00:00,135.23,135.28,134.99,135.16,48865.0,128.6612,128.7088,128.4329,128.5946,48865.0
2019-10-29 15:10:00,135.16,135.21,134.99,135.0,36822.0,128.5946,128.6422,128.4329,128.4424,36822.0
2019-10-29 15:20:00,135.01,135.25,134.95,135.13,57669.0,128.4519,128.6802,128.3948,128.5661,57669.0
2019-10-29 15:30:00,135.15,135.23,134.96,135.03,41892.0,128.5851,128.6612,128.4043,128.4709,41892.0
2019-10-29 15:40:00,135.04,135.36,134.91,135.1,91548.0,128.4804,128.7849,128.3568,128.5375,91548.0
2019-10-29 15:50:00,135.14,135.38,134.92,134.99,225047.0,128.5756,128.8039,128.3663,128.4329,225047.0
2019-10-30 09:30:00,134.42,134.77,133.37,133.61,59466.0,127.8906,128.2236,126.8916,127.1199,59466.0
2019-10-30 09:40:00,133.55,134.75,133.4,134.22,28835.0,127.0628,128.2045,126.9201,127.7003,28835.0
2019-10-30 09:50:00,134.13,134.64,134.13,134.32,24984.0,127.6147,128.0999,127.6147,127.7954,24984.0
2019-10-30 10:00:00,134.35,134.4,133.42,133.52,23887.0,127.824,127.8715,126.9391,127.0343,23887.0
2019-10-30 10:10:00,133.56,134.16,133.41,133.92,25240.0,127.0723,127.6432,126.9296,127.4149,25240.0
2019-10-30 10:20:00,133.96,134.1,133.61,133.79,14046.0,127.4529,127.5861,127.1199,127.2912,14046.0
2019-10-30 10:30:00,133.76,133.86,133.55,133.64,15379.0,127.2626,127.3578,127.0628,127.1485,15379.0
2019-10-30 10:40:00,133.65,133.65,133.43,133.48,17154.0,127.158,127.158,126.9487,126.9962,17154.0
2019-10-30 10:50:00,133.48,133.48,133.2,133.2,26170.0,126.9962,126.9962,126.7298,126.7298,26170.0
2019-10-30 11:00:00,133.23,133.68,133.23,133.68,30761.0,126.7584,127.1865,126.7584,127.1865,30761.0
2019-10-30 11:10:00,133.7,133.96,133.57,133.89,21970.0,127.2055,127.4529,127.0819,127.3863,21970.0
2019-10-30 11:20:00,133.87,134.0,133.73,133.94,47586.0,127.3673,127.491,127.2341,127.4339,47586.0
2019-10-30 11:30:00,133.88,134.44,133.84,134.14,19998.0,127.3768,127.9096,127.3387,127.6242,19998.0
2019-10-30 11:40:00,134.15,134.18,133.73,133.91,15092.0,127.6337,127.6622,127.2341,127.4053,15092.0
2019-10-30 11:50:00,133.88,133.9,133.71,133.9,12665.0,127.3768,127.3958,127.2151,127.3958,12665.0
2019-10-30 12:00:00,133.95,134.14,133.86,133.86,10153.0,127.4434,127.6242,127.3578,127.3578,10153.0
2019-10-30 12:10:00,133.86,134.0,133.7,133.75,9215.0,127.3578,127.491,127.2055,127.2531,9215.0
2019-10-30 12:20:00,133.74,133.77,133.59,133.63,13904.0,127.2436,127.2721,127.1009,127.1389,13904.0
2019-10-30 12:30:00,133.67,133.89,133.6,133.71,8946.0,127.177,127.3863,127.1104,127.2151,8946.0
2019-10-30 12:40:00,133.71,133.77,133.56,133.56,7703.0,127.2151,127.2721,127.0723,127.0723,7703.0
2019-10-30 12:50:00,133.58,133.66,133.47,133.56,8502.0,127.0914,127.1675,126.9867,127.0723,8502.0
2019-10-30 13:00:00,133.51,133.69,133.4,133.62,18351.0,127.0248,127.196,126.9201,127.1294,18351.0
2019-10-30 13:10:00,133.62,133.68,133.44,133.56,10902.0,127.1294,127.1865,126.9582,127.0723,10902.0
2019-10-30 13:20:00,133.55,133.59,133.33,133.5,10439.0,127.0628,127.1009,126.8535,127.0153,10439.0
2019-10-30 13:30:00,133.5,133.5,133.17,133.29,22892.0,127.0153,127.0153,126.7013,126.8155,22892.0
2019-10-30 13:40:00,133.28,133.31,132.9,132.93,65932.0,126.8059,126.8345,126.4444,126.4729,65932.0
2019-10-30 13:50:00,132.91,133.13,132.88,133.04,25001.0,126.4539,126.6632,126.4254,126.5776,25001.0
2019-10-30 14:00:00,132.97,133.4,132.75,133.16,19446.0,126.511,126.9201,126.3017,126.6918,19446.0
2019-10-30 14:10:00,133.16,133.88,133.16,133.72,18556.0,126.6918,127.3768,126.6918,127.2246,18556.0
2019-10-30 14:20:00,133.77,133.87,133.58,133.84,17357.0,127.2721,127.3673,127.0914,127.3387,17357.0
2019-10-30 14:30:00,133.84,133.88,133.64,133.64,16059.0,127.3387,127.3768,127.1485,127.1485,16059.0
2019-10-30 14:40:00,133.7,134.0,133.64,133.91,16201.0,127.2055,127.491,127.1485,127.4053,16201.0
2019-10-30 14:50:00,133.94,134.11,133.83,133.97,18401.0,127.4339,127.5956,127.3292,127.4624,18401.0
2019-10-30 15:00:00,133.97,133.98,133.77,133.89,37755.0,127.4624,127.4719,127.2721,127.3863,37755.0
2019-10-30 15:10:00,133.9,134.26,133.9,134.14,38847.0,127.3958,127.7383,127.3958,127.6242,38847.0
2019-10-30 15:20:00,134.15,134.6,134.13,134.48,27995.0,127.6337,128.0618,127.6147,127.9477,27995.0
2019-10-30 15:30:00,134.49,134.82,134.45,134.8,40330.0,127.9572,128.2711,127.9191,128.2521,40330.0
2019-10-30 15:40:00,134.8,135.02,134.75,134.96,62831.0,128.2521,128.4614,128.2045,128.4043,62831.0
2019-10-30 15:50:00,134.97,135.13,134.66,134.77,123649.0,128.4138,128.5661,128.1189,128.2236,123649.0
2019-10-31 09:30:00,134.58,134.88,133.79,133.9,27030.0,128.0428,128.3282,127.2912,127.3958,27030.0
2019-10-31 09:40:00,133.92,134.33,133.05,133.05,15897.0,127.4149,127.8049,126.5871,126.5871,15897.0
2019-10-31 09:50:00,133.21,133.37,132.78,132.92,18296.0,126.7393,126.8916,126.3302,126.4634,18296.0
2019-10-31 10:00:00,132.94,132.97,132.57,132.73,20656.0,126.4825,126.511,126.1304,126.2827,20656.0
2019-10-31 10:10:00,132.73,132.76,131.99,132.33,64199.0,126.2827,126.3112,125.5786,125.9021,64199.0
2019-10-31 10:20:00,132.31,132.58,132.1,132.54,42445.0,125.8831,126.1399,125.6833,126.1019,42445.0
2019-10-31 10:30:00,132.54,132.7,132.26,132.27,34470.0,126.1019,126.2541,125.8355,125.845,34470.0
2019-10-31 10:40:00,132.24,132.55,132.17,132.53,41548.0,125.8165,126.1114,125.7499,126.0924,41548.0
2019-10-31 10:50:00,132.53,133.56,132.5,133.36,49797.0,126.0924,127.0723,126.0638,126.8821,49797.0
2019-10-31 11:00:00,133.3,133.53,133.18,133.37,26444.0,126.825,127.0438,126.7108,126.8916,26444.0
2019-10-31 11:10:00,133.4,133.4,132.69,132.78,21768.0,126.9201,126.9201,126.2446,126.3302,21768.0
2019-10-31 11:20:00,132.78,132.78,132.37,132.43,19542.0,126.3302,126.3302,125.9401,125.9972,19542.0
2019-10-31 11:30:00,132.42,132.7,132.38,132.68,29660.0,125.9877,126.2541,125.9497,126.2351,29660.0
2019-10-31 11:40:00,132.6,132.78,132.48,132.62,15293.0,126.159,126.3302,126.0448,126.178,15293.0
2019-10-31 11:50:00,132.63,132.91,132.63,132.73,10107.0,126.1875,126.4539,126.1875,126.2827,10107.0
2019-10-31 12:00:00,132.73,132.8,132.18,132.21,10461.0,126.2827,126.3493,125.7594,125.7879,10461.0
2019-10-31 12:10:00,132.21,132.41,132.13,132.16,11720.0,125.7879,125.9782,125.7118,125.7403,11720.0
2019-10-31 12:20:00,132.13,132.33,132.03,132.33,10657.0,125.7118,125.9021,125.6167,125.9021,10657.0
2019-10-31 12:30:00,132.38,132.38,132.16,132.2,9626.0,125.9497,125.9497,125.7403,125.7784,9626.0
2019-10-31 12:40:00,132.22,132.23,132.04,132.22,17098.0,125.7974,125.8069,125.6262,125.7974,17098.0
2019-10-31 12:50:00,132.21,132.4,132.14,132.33,7775.0,125.7879,125.9687,125.7213,125.9021,7775.0
2019-10-31 13:00:00,132.33,132.69,132.31,132.63,12415.0,125.9021,126.2446,125.8831,126.1875,12415.0
2019-10-31 13:10:00,132.64,132.68,132.39,132.68,13211.0,126.197,126.2351,125.9592,126.2351,13211.0
2019-10-31 13:20:00,132.7,132.74,132.54,132.58,9838.0,126.2541,126.2922,126.1019,126.1399,9838.0
2019-10-31 13:30:00,132.58,132.98,132.53,132.93,16607.0,126.1399,126.5205,126.0924,126.4729,16607.0
2019-10-31 13:40:00,132.94,132.95,132.86,132.86,12872.0,126.4825,126.492,126.4063,126.4063,12872.0
2019-10-31 13:50:00,132.85,133.07,132.8,132.92,11815.0,126.3968,126.6061,126.3493,126.4634,11815.0
2019-10-31 14:00:00,132.92,132.92,132.66,132.75,15934.0,126.4634,126.4634,126.2161,126.3017,15934.0
2019-10-31 14:10:00,132.75,132.8,132.58,132.63,6503.0,126.3017,126.3493,126.1399,126.1875,6503.0
2019-10-31 14:20:00,132.63,132.79,132.56,132.76,11118.0,126.1875,126.3397,126.1209,126.3112,11118.0
2019-10-31 14:30:00,132.77,133.07,132.7,132.88,13481.0,126.3207,126.6061,126.2541,126.4254,13481.0
2019-10-31 14:40:00,132.85,132.86,132.7,132.85,13344.0,126.3968,126.4063,126.2541,126.3968,13344.0
2019-10-31 14:50:00,132.82,132.95,132.81,132.9,11935.0,126.3683,126.492,126.3588,126.4444,11935.0
2019-10-31 15:00:00,132.97,133.05,132.85,133.05,27529.0,126.511,126.5871,126.3968,126.5871,27529.0
2019-10-31 15:10:00,133.03,133.29,133.03,133.22,19263.0,126.5681,126.8155,126.5681,126.7489,19263.0
2019-10-31 15:20:00,133.22,133.22,133.03,133.12,17975.0,126.7489,126.7489,126.5681,126.6537,17975.0
2019-10-31 15:30:00,133.14,133.44,133.11,133.21,28545.0,126.6727,126.9582,126.6442,126.7393,28545.0
2019-10-31 15:40:00,133.22,133.39,133.21,133.35,38223.0,126.7489,126.9106,126.7393,126.8725,38223.0
2019-10-31 15:50:00,133.34,133.59,132.99,133.52,210284.0,126.863,127.1009,126.53,127.0343,210284.0
2019-11-01 09:30:00,134.61,135.96,134.46,135.5,103194.0,128.0713,129.3558,127.9286,128.9181,103194.0
2019-11-01 09:40:00,135.5,135.75,134.9,135.0,85950.0,128.9181,129.156,128.3472,128.4424,85950.0
2019-11-01 09:50:00,135.0,135.81,134.96,135.81,35069.0,128.4424,129.213,128.4043,129.213,35069.0
2019-11-01 10:00:00,135.7,136.2,135.37,135.91,34590.0,129.1084,129.5841,128.7944,129.3082,34590.0
2019-11-01 10:10:00,135.91,136.3,135.89,136.06,10836.0,129.3082,129.6792,129.2892,129.4509,10836.0
2019-11-01 10:20:00,136.02,136.19,135.88,135.96,22092.0,129.4128,129.5746,129.2796,129.3558,22092.0
2019-11-01 10:30:00,135.95,135.95,135.64,135.72,18240.0,129.3462,129.3462,129.0513,129.1274,18240.0
2019-11-01 10:40:00,135.79,136.34,135.79,136.17,35202.0,129.194,129.7173,129.194,129.5556,35202.0
2019-11-01 10:50:00,136.17,136.17,135.76,135.88,10676.0,129.5556,129.5556,129.1655,129.2796,10676.0
2019-11-01 11:00:00,135.9,135.94,135.69,135.85,12676.0,129.2987,129.3367,129.0989,129.2511,12676.0
2019-11-01 11:10:00,135.85,135.96,135.75,135.91,9967.0,129.2511,129.3558,129.156,129.3082,9967.0
2019-11-01 11:20:00,135.87,135.89,135.64,135.72,9635.0,129.2701,129.2892,129.0513,129.1274,9635.0
2019-11-01 11:30:00,135.72,136.09,135.69,136.08,15921.0,129.1274,129.4794,129.0989,129.4699,15921.0
2019-11-01 11:40:00,136.09,136.21,135.81,135.86,10685.0,129.4794,129.5936,129.213,129.2606,10685.0
2019-11-01 11:50:00,135.87,136.01,135.7,135.71,9420.0,129.2701,129.4033,129.1084,129.1179,9420.0
2019-11-01 12:00:00,135.74,135.89,135.67,135.78,11047.0,129.1464,129.2892,129.0798,129.1845,11047.0
2019-11-01 12:10:00,135.78,135.79,135.03,135.12,20308.0,129.1845,129.194,128.4709,128.5566,20308.0
2019-11-01 12:20:00,135.12,135.38,135.08,135.1,40568.0,128.5566,128.8039,128.5185,128.5375,40568.0
2019-11-01 12:30:00,135.13,135.18,135.04,135.04,6679.0,128.5661,128.6136,128.4804,128.4804,6679.0
2019-11-01 12:40:00,135.06,135.12,135.03,135.05,18744.0,128.4995,128.5566,128.4709,128.49,18744.0
2019-11-01 12:50:00,135.05,135.08,134.95,134.95,19272.0,128.49,128.5185,128.3948,128.3948,19272.0
2019-11-01 13:00:00,134.99,135.02,134.47,134.48,12423.0,128.4329,128.4614,127.9381,127.9477,12423.0
2019-11-01 13:10:00,134.48,134.64,134.37,134.58,8139.0,127.9477,128.0999,127.843,128.0428,8139.0
2019-11-01 13:20:00,134.6,134.7,134.41,134.49,7674.0,128.0618,128.157,127.8811,127.9572,7674.0
2019-11-01 13:30:00,134.5,134.54,134.32,134.43,27021.0,127.9667,128.0047,127.7954,127.9001,27021.0
2019-11-01 13:40:00,134.42,134.83,134.42,134.71,10104.0,127.8906,128.2806,127.8906,128.1665,10104.0
2019-11-01 13:50:00,134.68,134.72,134.3,134.47,8846.0,128.1379,128.176,127.7764,127.9381,8846.0
2019-11-01 14:00:00,134.46,134.64,134.42,134.43,8966.0,127.9286,128.0999,127.8906,127.9001,8966.0
2019-11-01 14:10:00,134.44,134.48,134.33,134.43,12727.0,127.9096,127.9477,127.8049,127.9001,12727.0
2019-11-01 14:20:00,134.43,134.57,134.42,134.55,9748.0,127.9001,128.0333,127.8906,128.0142,9748.0
2019-11-01 14:30:00,134.55,134.59,134.42,134.49,9466.0,128.0142,128.0523,127.8906,127.9572,9466.0
2019-11-01 14:40:00,134.5,134.61,134.43,134.61,9417.0,127.9667,128.0713,127.9001,128.0713,9417.0
2019-11-01 14:50:00,134.62,134.67,134.48,134.67,9872.0,128.0808,128.1284,127.9477,128.1284,9872.0
2019-11-01 15:00:00,134.64,134.65,134.35,134.37,25213.0,128.0999,128.1094,127.824,127.843,25213.0
2019-11-01 15:10:00,134.36,134.4,134.27,134.29,17237.0,127.8335,127.8715,127.7479,127.7669,17237.0
2019-11-01 15:20:00,134.3,134.3,134.05,134.17,18780.0,127.7764,127.7764,127.5385,127.6527,18780.0
2019-11-01 15:30:00,134.18,134.22,134.05,134.05,22817.0,127.6622,127.7003,127.5385,127.5385,22817.0
2019-11-01 15:40:00,134.07,134.19,133.97,134.0,35426.0,127.5576,127.6717,127.4624,127.491,35426.0
2019-11-01 15:50:00,134.0,134.03,133.61,133.67,104790.0,127.491,127.5195,127.1199,127.177,104790.0
2019-11-04 09:30:00,133.85,134.39,133.23,133.35,33890.0,127.3483,127.862,126.7584,126.8725,33890.0
2019-11-04 09:40:00,133.34,134.09,133.34,133.88,34797.0,126.863,127.5766,126.863,127.3768,34797.0
2019-11-04 09:50:00,133.89,134.14,133.5,134.06,17929.0,127.3863,127.6242,127.0153,127.5481,17929.0
2019-11-04 10:00:00,134.1,134.51,133.98,134.45,15869.0,127.5861,127.9762,127.4719,127.9191,15869.0
2019-11-04 10:10:00,134.56,134.66,134.22,134.42,10964.0,128.0238,128.1189,127.7003,127.8906,10964.0
2019-11-04 10:20:00,134.43,134.54,134.27,134.46,13411.0,127.9001,128.0047,127.7479,127.9286,13411.0
2019-11-04 10:30:00,134.44,134.46,134.04,134.06,32187.0,127.9096,127.9286,127.529,127.5481,32187.0
2019-11-04 10:40:00,134.03,134.16,133.69,133.73,24935.0,127.5195,127.6432,127.196,127.2341,24935.0
2019-11-04 10:50:00,133.72,134.0,133.72,133.91,19197.0,127.2246,127.491,127.2246,127.4053,19197.0
2019-11-04 11:00:00,133.88,134.33,133.68,134.32,13887.0,127.3768,127.8049,127.1865,127.7954,13887.0
2019-11-04 11:10:00,134.34,134.4,134.16,134.37,13349.0,127.8145,127.8715,127.6432,127.843,13349.0
2019-11-04 11:20:00,134.39,134.49,134.21,134.22,13805.0,127.862,127.9572,127.6908,127.7003,13805.0
2019-11-04 11:30:00,134.21,134.28,134.1,134.1,14825.0,127.6908,127.7574,127.5861,127.5861,14825.0
2019-11-04 11:40:00,134.06,134.25,133.93,134.25,15348.0,127.5481,127.7288,127.4244,127.7288,15348.0
2019-11-04 11:50:00,134.24,134.24,133.92,134.0,16728.0,127.7193,127.7193,127.4149,127.491,16728.0
2019-11-04 12:00:00,134.02,134.08,133.87,133.92,12026.0,127.51,127.5671,127.3673,127.4149,12026.0
2019-11-04 12:10:00,133.91,134.14,133.85,133.96,18183.0,127.4053,127.6242,127.3483,127.4529,18183.0
2019-11-04 12:20:00,133.95,134.23,133.95,134.22,14939.0,127.4434,127.7098,127.4434,127.7003,14939.0
2019-11-04 12:30:00,134.22,134.29,134.05,134.28,9223.0,127.7003,127.7669,127.5385,127.7574,9223.0
2019-11-04 12:40:00,134.24,134.56,134.23,134.53,10070.0,127.7193,128.0238,127.7098,127.9952,10070.0
2019-11-04 12:50:00,134.55,134.76,134.54,134.75,16267.0,128.0142,128.214,128.0047,128.2045,16267.0
2019-11-04 13:00:00,134.75,134.83,134.51,134.77,21668.0,128.2045,128.2806,127.9762,128.2236,21668.0
2019-11-04 13:10:00,134.76,134.94,134.63,134.63,9097.0,128.214,128.3853,128.0904,128.0904,9097.0
2019-11-04 13:20:00,134.62,134.64,134.55,134.64,4937.0,128.0808,128.0999,128.0142,128.0999,4937.0
2019-11-04 13:30:00,134.64,134.66,134.51,134.55,9104.0,128.0999,128.1189,127.9762,128.0142,9104.0
2019-11-04 13:40:00,134.52,134.83,134.5,134.82,12039.0,127.9857,128.2806,127.9667,128.2711,12039.0
2019-11-04 13:50:00,134.81,134.94,134.79,134.93,8007.0,128.2616,128.3853,128.2426,128.3758,8007.0
2019-11-04 14:00:00,134.93,134.95,134.71,134.77,14593.0,128.3758,128.3948,128.1665,128.2236,14593.0
2019-11-04 14:10:00,134.74,134.97,134.73,134.88,12924.0,128.195,128.4138,128.1855,128.3282,12924.0
2019-11-04 14:20:00,134.92,135.11,134.92,135.02,33790.0,128.3663,128.547,128.3663,128.4614,33790.0
2019-11-04 14:30:00,135.02,135.34,134.98,135.3,27926.0,128.4614,128.7659,128.4234,128.7278,27926.0
2019-11-04 14:40:00,135.28,135.43,135.12,135.38,41956.0,128.7088,128.8515,128.5566,128.8039,41956.0
2019-11-04 14:50:00,135.37,135.59,135.25,135.59,34305.0,128.7944,129.0037,128.6802,129.0037,34305.0
2019-11-04 15:00:00,135.59,135.59,135.36,135.5,45286.0,129.0037,129.0037,128.7849,128.9181,45286.0
2019-11-04 15:10:00,135.49,135.53,135.23,135.4,41023.0,128.9086,128.9466,128.6612,128.823,41023.0
2019-11-04 15:20:00,135.41,135.62,135.38,135.62,42465.0,128.8325,129.0323,128.8039,129.0323,42465.0
2019-11-04 15:30:00,135.61,135.88,135.61,135.7,58124.0,129.0228,129.2796,129.0228,129.1084,58124.0
2019-11-04 15:40:00,135.71,135.99,135.71,135.99,46853.0,129.1179,129.3843,129.1179,129.3843,46853.0
2019-11-04 15:50:00,135.96,136.34,135.89,136.2,258065.0,129.3558,129.7173,129.2892,129.5841,258065.0
2019-11-05 09:30:00,136.67,137.94,136.67,137.08,40240.0,130.0313,131.2396,130.0313,130.4214,40240.0
2019-11-05 09:40:00,137.04,137.21,136.5,136.68,17595.0,130.3833,130.545,129.8695,130.0408,17595.0
2019-11-05 09:50:00,136.56,136.72,136.18,136.18,14324.0,129.9266,130.0788,129.5651,129.5651,14324.0
2019-11-05 10:00:00,136.36,136.62,135.39,135.48,32701.0,129.7363,129.9837,128.8134,128.8991,32701.0
2019-11-05 10:10:00,135.54,135.74,135.28,135.41,59376.0,128.9562,129.1464,128.7088,128.8325,59376.0
2019-11-05 10:20:00,135.47,135.7,135.31,135.55,11667.0,128.8896,129.1084,128.7373,128.9657,11667.0
2019-11-05 10:30:00,135.6,135.78,135.47,135.72,14599.0,129.0132,129.1845,128.8896,129.1274,14599.0
2019-11-05 10:40:00,135.74,135.84,135.31,135.31,9770.0,129.1464,129.2416,128.7373,128.7373,9770.0
2019-11-05 10:50:00,135.31,135.67,135.05,135.51,15639.0,128.7373,129.0798,128.49,128.9276,15639.0
2019-11-05 11:00:00,135.54,135.95,135.53,135.93,10161.0,128.9562,129.3462,128.9466,129.3272,10161.0
2019-11-05 11:10:00,135.91,135.95,135.68,135.78,21996.0,129.3082,129.3462,129.0894,129.1845,21996.0
2019-11-05 11:20:00,135.81,135.93,135.64,135.73,11711.0,129.213,129.3272,129.0513,129.1369,11711.0
2019-11-05 11:30:00,135.72,135.74,135.42,135.42,10484.0,129.1274,129.1464,128.842,128.842,10484.0
2019-11-05 11:40:00,135.46,135.57,135.35,135.47,6302.0,128.88,128.9847,128.7754,128.8896,6302.0
2019-11-05 11:50:00,135.5,135.61,135.43,135.44,6947.0,128.9181,129.0228,128.8515,128.861,6947.0
2019-11-05 12:00:00,135.47,135.62,135.45,135.6,9482.0,128.8896,129.0323,128.8705,129.0132,9482.0
2019-11-05 12:10:00,135.59,135.72,135.48,135.6,6630.0,129.0037,129.1274,128.8991,129.0132,6630.0
2019-11-05 12:20:00,135.58,135.64,135.35,135.35,15160.0,128.9942,129.0513,128.7754,128.7754,15160.0
2019-11-05 12:30:00,135.28,135.49,135.26,135.48,5016.0,128.7088,128.9086,128.6898,128.8991,5016.0
2019-11-05 12:40:00,135.59,135.8,135.59,135.77,3009.0,129.0037,129.2035,129.0037,129.175,3009.0
2019-11-05 12:50:00,135.79,135.85,135.73,135.78,7440.0,129.194,129.2511,129.1369,129.1845,7440.0
2019-11-05 13:00:00,135.78,135.79,135.63,135.71,5217.0,129.1845,129.194,129.0418,129.1179,5217.0
2019-11-05 13:10:00,135.71,135.77,135.59,135.69,3737.0,129.1179,129.175,129.0037,129.0989,3737.0
2019-11-05 13:20:00,135.67,135.67,135.55,135.55,3016.0,129.0798,129.0798,128.9657,128.9657,3016.0
2019-11-05 13:30:00,135.53,135.74,135.47,135.53,15650.0,128.9466,129.1464,128.8896,128.9466,15650.0
2019-11-05 13:40:00,135.55,135.61,135.42,135.42,4508.0,128.9657,129.0228,128.842,128.842,4508.0
2019-11-05 13:50:00,135.45,135.52,135.16,135.16,3600.0,128.8705,128.9371,128.5946,128.5946,3600.0
2019-11-05 14:00:00,135.09,135.38,135.09,135.29,21854.0,128.528,128.8039,128.528,128.7183,21854.0
2019-11-05 14:10:00,135.32,135.41,135.15,135.19,8489.0,128.7468,128.8325,128.5851,128.6232,8489.0
2019-11-05 14:20:00,135.19,135.21,134.92,134.92,7928.0,128.6232,128.6422,128.3663,128.3663,7928.0
2019-11-05 14:30:00,134.91,134.91,134.62,134.68,21056.0,128.3568,128.3568,128.0808,128.1379,21056.0
2019-11-05 14:40:00,134.63,134.96,134.61,134.96,22441.0,128.0904,128.4043,128.0713,128.4043,22441.0
2019-11-05 14:50:00,134.96,135.01,134.88,134.96,7359.0,128.4043,128.4519,128.3282,128.4043,7359.0
2019-11-05 15:00:00,134.9,134.91,134.69,134.72,8016.0,128.3472,128.3568,128.1474,128.176,8016.0
2019-11-05 15:10:00,134.73,134.84,134.72,134.81,11983.0,128.1855,128.2902,128.176,128.2616,11983.0
2019-11-05 15:20:00,134.81,134.9,134.8,134.88,25400.0,128.2616,128.3472,128.2521,128.3282,25400.0
2019-11-05 15:30:00,134.88,134.99,134.72,134.99,29928.0,128.3282,128.4329,128.176,128.4329,29928.0
2019-11-05 15:40:00,134.99,135.01,134.66,134.68,28750.0,128.4329,128.4519,128.1189,128.1379,28750.0
2019-11-05 15:50:00,134.68,134.7,134.31,134.37,119474.0,128.1379,128.157,127.7859,127.843,119474.0
2019-11-06 09:30:00,134.82,135.23,134.45,134.81,22234.0,128.2711,128.6612,127.9191,128.2616,22234.0
2019-11-06 09:40:00,134.93,135.1,134.03,134.27,25857.0,128.3758,128.5375,127.5195,127.7479,25857.0
2019-11-06 09:50:00,134.35,134.54,133.81,133.87,19011.0,127.824,128.0047,127.3102,127.3673,19011.0
2019-11-06 10:00:00,133.76,133.9,133.48,133.54,11364.0,127.2626,127.3958,126.9962,127.0533,11364.0
2019-11-06 10:10:00,133.41,134.46,133.41,134.15,13425.0,126.9296,127.9286,126.9296,127.6337,13425.0
2019-11-06 10:20:00,134.14,134.38,133.89,133.96,9675.0,127.6242,127.8525,127.3863,127.4529,9675.0
2019-11-06 10:30:00,133.88,134.09,133.5,133.96,16529.0,127.3768,127.5766,127.0153,127.4529,16529.0
2019-11-06 10:40:00,133.99,134.22,133.95,134.22,7370.0,127.4815,127.7003,127.4434,127.7003,7370.0
2019-11-06 10:50:00,134.21,134.37,134.12,134.15,12944.0,127.6908,127.843,127.6051,127.6337,12944.0
2019-11-06 11:00:00,134.18,134.31,134.08,134.08,10410.0,127.6622,127.7859,127.5671,127.5671,10410.0
2019-11-06 11:10:00,134.06,134.2,133.96,133.96,17119.0,127.5481,127.6813,127.4529,127.4529,17119.0
2019-11-06 11:20:00,134.12,134.73,134.11,134.58,12763.0,127.6051,128.1855,127.5956,128.0428,12763.0
2019-11-06 11:30:00,134.56,134.58,134.25,134.35,12492.0,128.0238,128.0428,127.7288,127.824,12492.0
2019-11-06 11:40:00,134.18,134.52,133.92,133.93,17853.0,127.6622,127.9857,127.4149,127.4244,17853.0
2019-11-06 11:50:00,133.86,134.19,133.77,134.12,7281.0,127.3578,127.6717,127.2721,127.6051,7281.0
2019-11-06 12:00:00,134.14,134.39,134.1,134.34,4546.0,127.6242,127.862,127.5861,127.8145,4546.0
2019-11-06 12:10:00,134.29,134.3,134.16,134.19,4473.0,127.7669,127.7764,127.6432,127.6717,4473.0
2019-11-06 12:20:00,134.18,134.26,134.12,134.12,4459.0,127.6622,127.7383,127.6051,127.6051,4459.0
2019-11-06 12:30:00,134.17,134.3,134.11,134.29,5007.0,127.6527,127.7764,127.5956,127.7669,5007.0
2019-11-06 12:40:00,134.22,134.3,133.98,134.07,10677.0,127.7003,127.7764,127.4719,127.5576,10677.0
2019-11-06 12:50:00,134.1,134.12,133.94,134.12,6553.0,127.5861,127.6051,127.4339,127.6051,6553.0
2019-11-06 13:00:00,134.19,134.19,134.1,134.13,3702.0,127.6717,127.6717,127.5861,127.6147,3702.0
2019-11-06 13:10:00,134.12,134.15,134.0,134.15,4363.0,127.6051,127.6337,127.491,127.6337,4363.0
2019-11-06 13:20:00,134.16,134.43,134.16,134.43,3685.0,127.6432,127.9001,127.6432,127.9001,3685.0
2019-11-06 13:30:00,134.4,134.42,134.27,134.33,6344.0,127.8715,127.8906,127.7479,127.8049,6344.0
2019-11-06 13:40:00,134.33,134.44,134.28,134.42,3838.0,127.8049,127.9096,127.7574,127.8906,3838.0
2019-11-06 13:50:00,134.41,134.5,134.4,134.45,4128.0,127.8811,127.9667,127.8715,127.9191,4128.0
2019-11-06 14:00:00,134.42,134.58,134.4,134.58,12026.0,127.8906,128.0428,127.8715,128.0428,12026.0
2019-11-06 14:10:00,134.59,134.6,134.51,134.56,5683.0,128.0523,128.0618,127.9762,128.0238,5683.0
2019-11-06 14:20:00,134.56,134.62,134.4,134.45,5782.0,128.0238,128.0808,127.8715,127.9191,5782.0
2019-11-06 14:30:00,134.45,134.49,134.34,134.39,5418.0,127.9191,127.9572,127.8145,127.862,5418.0
2019-11-06 14:40:00,134.47,134.65,134.47,134.65,9170.0,127.9381,128.1094,127.9381,128.1094,9170.0
2019-11-06 14:50:00,134.65,134.68,134.59,134.61,4974.0,128.1094,128.1379,128.0523,128.0713,4974.0
2019-11-06 15:00:00,134.62,134.67,134.44,134.49,10331.0,128.0808,128.1284,127.9096,127.9572,10331.0
2019-11-06 15:10:00,134.51,134.59,134.51,134.57,9964.0,127.9762,128.0523,127.9762,128.0333,9964.0
2019-11-06 15:20:00,134.56,134.65,134.56,134.61,12481.0,128.0238,128.1094,128.0238,128.0713,12481.0
2019-11-06 15:30:00,134.62,134.95,134.56,134.89,30241.0,128.0808,128.3948,128.0238,128.3377,30241.0
2019-11-06 15:40:00,134.85,134.97,134.82,134.9,37434.0,128.2997,128.4138,128.2711,128.3472,37434.0
2019-11-06 15:50:00,134.91,135.17,134.83,134.87,124817.0,128.3568,128.6041,128.2806,128.3187,124817.0
2019-11-07 09:30:00,135.85,136.92,135.58,136.48,62463.0,129.2511,130.2691,128.9942,129.8505,62463.0
2019-11-07 09:40:00,136.49,136.58,135.93,136.27,13087.0,129.86,129.9456,129.3272,129.6507,13087.0
2019-11-07 09:50:00,136.17,136.57,136.08,136.57,8381.0,129.5556,129.9361,129.4699,129.9361,8381.0
2019-11-07 10:00:00,136.53,136.71,136.03,136.07,9858.0,129.8981,130.0693,129.4224,129.4604,9858.0
2019-11-07 10:10:00,136.09,136.48,136.09,136.19,14160.0,129.4794,129.8505,129.4794,129.5746,14160.0
2019-11-07 10:20:00,136.1,136.43,135.89,136.43,29301.0,129.489,129.8029,129.2892,129.8029,29301.0
2019-11-07 10:30:00,136.44,136.49,136.21,136.38,24621.0,129.8124,129.86,129.5936,129.7554,24621.0
2019-11-07 10:40:00,136.42,136.72,136.22,136.63,14738.0,129.7934,130.0788,129.6031,129.9932,14738.0
2019-11-07 10:50:00,136.63,136.95,136.62,136.89,16753.0,129.9932,130.2977,129.9837,130.2406,16753.0
2019-11-07 11:00:00,136.86,136.88,136.63,136.72,16211.0,130.212,130.2311,129.9932,130.0788,16211.0
2019-11-07 11:10:00,136.76,136.85,136.47,136.56,39740.0,130.1169,130.2025,129.841,129.9266,39740.0
2019-11-07 11:20:00,136.53,136.76,136.52,136.55,39926.0,129.8981,130.1169,129.8886,129.9171,39926.0
2019-11-07 11:30:00,136.44,136.75,136.4,136.5,56882.0,129.8124,130.1074,129.7744,129.8695,56882.0
2019-11-07 11:40:00,136.5,136.75,136.49,136.5,43733.0,129.8695,130.1074,129.86,129.8695,43733.0
2019-11-07 11:50:00,136.49,136.95,136.49,136.82,39199.0,129.86,130.2977,129.86,130.174,39199.0
2019-11-07 12:00:00,136.89,136.92,136.63,136.68,24952.0,130.2406,130.2691,129.9932,130.0408,24952.0
2019-11-07 12:10:00,136.68,136.71,136.49,136.5,26063.0,130.0408,130.0693,129.86,129.8695,26063.0
2019-11-07 12:20:00,136.5,136.7,136.29,136.62,56192.0,129.8695,130.0598,129.6697,129.9837,56192.0
2019-11-07 12:30:00,136.69,136.85,136.52,136.84,11012.0,130.0503,130.2025,129.8886,130.193,11012.0
2019-11-07 12:40:00,136.85,137.0,136.85,136.97,14000.0,130.2025,130.3452,130.2025,130.3167,14000.0
2019-11-07 12:50:00,136.96,136.99,136.79,136.97,5235.0,130.3072,130.3357,130.1454,130.3167,5235.0
2019-11-07 13:00:00,136.94,137.0,136.75,136.77,6492.0,130.2882,130.3452,130.1074,130.1264,6492.0
2019-11-07 13:10:00,136.83,136.89,136.74,136.89,5071.0,130.1835,130.2406,130.0979,130.2406,5071.0
2019-11-07 13:20:00,136.89,136.9,136.75,136.76,5779.0,130.2406,130.2501,130.1074,130.1169,5779.0
2019-11-07 13:30:00,136.75,136.79,136.43,136.58,109679.0,130.1074,130.1454,129.8029,129.9456,109679.0
2019-11-07 13:40:00,136.62,136.75,136.22,136.22,12455.0,129.9837,130.1074,129.6031,129.6031,12455.0
2019-11-07 13:50:00,136.24,136.27,135.98,135.98,6989.0,129.6222,129.6507,129.3748,129.3748,6989.0
2019-11-07 14:00:00,136.01,136.22,135.97,136.22,9913.0,129.4033,129.6031,129.3653,129.6031,9913.0
2019-11-07 14:10:00,136.21,136.28,136.21,136.25,11564.0,129.5936,129.6602,129.5936,129.6317,11564.0
2019-11-07 14:20:00,136.24,136.3,136.12,136.12,12176.0,129.6222,129.6792,129.508,129.508,12176.0
2019-11-07 14:30:00,136.11,136.13,135.89,135.89,9153.0,129.4985,129.5175,129.2892,129.2892,9153.0
2019-11-07 14:40:00,135.88,135.95,135.6,135.79,27180.0,129.2796,129.3462,129.0132,129.194,27180.0
2019-11-07 14:50:00,135.78,135.93,135.76,135.91,9840.0,129.1845,129.3272,129.1655,129.3082,9840.0
2019-11-07 15:00:00,135.9,136.04,135.89,135.99,10385.0,129.2987,129.4319,129.2892,129.3843,10385.0
2019-11-07 15:10:00,135.99,136.04,135.92,135.92,15876.0,129.3843,129.4319,129.3177,129.3177,15876.0
2019-11-07 15:20:00,135.93,136.18,135.86,136.08,45225.0,129.3272,129.5651,129.2606,129.4699,45225.0
2019-11-07 15:30:00,136.07,136.24,135.74,135.81,32882.0,129.4604,129.6222,129.1464,129.213,32882.0
2019-11-07 15:40:00,135.81,136.38,135.8,136.38,49753.0,129.213,129.7554,129.2035,129.7554,49753.0
2019-11-07 15:50:00,136.38,136.46,136.16,136.3,114332.0,129.7554,129.8315,129.546,129.6792,114332.0
2019-11-08 09:30:00,136.0,137.32,135.75,137.06,15197.0,129.3938,130.6497,129.156,130.4023,15197.0
2019-11-08 09:40:00,137.09,137.61,136.92,137.41,45304.0,130.4309,130.9256,130.2691,130.7353,45304.0
2019-11-08 09:50:00,137.47,137.73,136.68,136.68,10309.0,130.7924,131.0398,130.0408,130.0408,10309.0
2019-11-08 10:00:00,136.53,136.93,136.49,136.93,6607.0,129.8981,130.2786,129.86,130.2786,6607.0
2019-11-08 10:10:00,136.96,137.34,136.95,137.24,18990.0,130.3072,130.6687,130.2977,130.5736,18990.0
2019-11-08 10:20:00,137.23,137.28,136.94,136.94,7685.0,130.5641,130.6116,130.2882,130.2882,7685.0
2019-11-08 10:30:00,136.88,136.88,136.59,136.78,11270.0,130.2311,130.2311,129.9552,130.1359,11270.0
2019-11-08 10:40:00,136.78,137.1,136.74,137.05,9576.0,130.1359,130.4404,130.0979,130.3928,9576.0
2019-11-08 10:50:00,137.01,137.18,136.98,137.12,12146.0,130.3548,130.5165,130.3262,130.4594,12146.0
2019-11-08 11:00:00,137.1,137.21,137.02,137.08,10924.0,130.4404,130.545,130.3643,130.4214,10924.0
2019-11-08 11:10:00,137.1,137.15,136.8,136.88,13509.0,130.4404,130.488,130.155,130.2311,13509.0
2019-11-08 11:20:00,136.9,136.99,136.65,136.69,6354.0,130.2501,130.3357,130.0122,130.0503,6354.0
2019-11-08 11:30:00,136.68,136.7,136.59,136.68,5551.0,130.0408,130.0598,129.9552,130.0408,5551.0
2019-11-08 11:40:00,136.71,136.85,136.66,136.8,5983.0,130.0693,130.2025,130.0218,130.155,5983.0
2019-11-08 11:50:00,136.8,136.83,136.7,136.7,6442.0,130.155,130.1835,130.0598,130.0598,6442.0
2019-11-08 12:00:00,136.71,136.71,136.38,136.41,14865.0,130.0693,130.0693,129.7554,129.7839,14865.0
2019-11-08 12:10:00,136.44,136.51,136.36,136.4,7319.0,129.8124,129.879,129.7363,129.7744,7319.0
2019-11-08 12:20:00,136.4,136.58,136.4,136.43,10770.0,129.7744,129.9456,129.7744,129.8029,10770.0
2019-11-08 12:30:00,136.41,136.41,136.28,136.37,4705.0,129.7839,129.7839,129.6602,129.7458,4705.0
2019-11-08 12:40:00,136.36,136.38,136.28,136.31,1929.0,129.7363,129.7554,129.6602,129.6888,1929.0
2019-11-08 12:50:00,136.33,136.47,136.33,136.34,3590.0,129.7078,129.841,129.7078,129.7173,3590.0
2019-11-08 13:00:00,136.37,136.46,136.3,136.41,5780.0,129.7458,129.8315,129.6792,129.7839,5780.0
2019-11-08 13:10:00,136.37,136.44,136.36,136.44,4600.0,129.7458,129.8124,129.7363,129.8124,4600.0
2019-11-08 13:20:00,136.46,136.56,136.42,136.56,31079.0,129.8315,129.9266,129.7934,129.9266,31079.0
2019-11-08 13:30:00,136.56,136.75,136.48,136.7,8410.0,129.9266,130.1074,129.8505,130.0598,8410.0
2019-11-08 13:40:00,136.74,136.82,136.68,136.79,5882.0,130.0979,130.174,130.0408,130.1454,5882.0
2019-11-08 13:50:00,136.76,136.76,136.43,136.59,15611.0,130.1169,130.1169,129.8029,129.9552,15611.0
2019-11-08 14:00:00,136.63,136.92,136.61,136.9,5147.0,129.9932,130.2691,129.9742,130.2501,5147.0
2019-11-08 14:10:00,136.89,137.02,136.85,137.02,6732.0,130.2406,130.3643,130.2025,130.3643,6732.0
2019-11-08 14:20:00,137.01,137.06,136.88,136.9,7717.0,130.3548,130.4023,130.2311,130.2501,7717.0
2019-11-08 14:30:00,136.85,136.85,136.72,136.74,10030.0,130.2025,130.2025,130.0788,130.0979,10030.0
2019-11-08 14:40:00,136.74,136.78,136.68,136.72,8488.0,130.0979,130.1359,130.0408,130.0788,8488.0
2019-11-08 14:50:00,136.72,136.78,136.67,136.78,5566.0,130.0788,130.1359,130.0313,130.1359,5566.0
2019-11-08 15:00:00,136.81,136.95,136.77,136.85,16751.0,130.1645,130.2977,130.1264,130.2025,16751.0
2019-11-08 15:10:00,136.91,136.94,136.78,136.78,10027.0,130.2596,130.2882,130.1359,130.1359,10027.0
2019-11-08 15:20:00,136.77,136.88,136.77,136.79,13152.0,130.1264,130.2311,130.1264,130.1454,13152.0
2019-11-08 15:30:00,136.8,136.94,136.8,136.89,18899.0,130.155,130.2882,130.155,130.2406,18899.0
2019-11-08 15:40:00,136.88,136.9,136.67,136.73,32217.0,130.2311,130.2501,130.0313,130.0884,32217.0
2019-11-08 15:50:00,136.72,136.89,136.71,136.84,62509.0,130.0788,130.2406,130.0693,130.193,62509.0
2019-11-11 09:30:00,135.76,136.04,135.0,135.57,74300.0,129.1655,129.4319,128.4424,128.9847,74300.0
2019-11-11 09:40:00,135.54,135.93,135.4,135.51,28641.0,128.9562,129.3272,128.823,128.9276,28641.0
2019-11-11 09:50:00,135.53,136.24,135.37,136.08,23409.0,128.9466,129.6222,128.7944,129.4699,23409.0
2019-11-11 10:00:00,136.09,136.13,135.53,135.71,7438.0,129.4794,129.5175,128.9466,129.1179,7438.0
2019-11-11 10:10:00,135.75,135.84,135.29,135.35,8152.0,129.156,129.2416,128.7183,128.7754,8152.0
2019-11-11 10:20:00,135.35,135.95,135.07,135.6,25667.0,128.7754,129.3462,128.509,129.0132,25667.0
2019-11-11 10:30:00,135.61,135.61,135.12,135.4,35866.0,129.0228,129.0228,128.5566,128.823,35866.0
2019-11-11 10:40:00,135.43,135.48,134.93,134.99,13559.0,128.8515,128.8991,128.3758,128.4329,13559.0
2019-11-11 10:50:00,135.03,135.53,134.94,135.39,28638.0,128.4709,128.9466,128.3853,128.8134,28638.0
2019-11-11 11:00:00,135.38,135.45,135.28,135.41,11291.0,128.8039,128.8705,128.7088,128.8325,11291.0
2019-11-11 11:10:00,135.41,135.41,134.99,135.08,8555.0,128.8325,128.8325,128.4329,128.5185,8555.0
2019-11-11 11:20:00,135.09,135.13,134.95,135.1,6799.0,128.528,128.5661,128.3948,128.5375,6799.0
2019-11-11 11:30:00,135.13,135.2,134.95,135.08,12044.0,128.5661,128.6327,128.3948,128.5185,12044.0
2019-11-11 11:40:00,135.05,135.08,134.61,134.69,8536.0,128.49,128.5185,128.0713,128.1474,8536.0
2019-11-11 11:50:00,134.7,134.96,134.7,134.96,8891.0,128.157,128.4043,128.157,128.4043,8891.0
2019-11-11 12:00:00,134.95,134.97,134.54,134.54,6732.0,128.3948,128.4138,128.0047,128.0047,6732.0
2019-11-11 12:10:00,134.59,134.95,134.59,134.93,11755.0,128.0523,128.3948,128.0523,128.3758,11755.0
2019-11-11 12:20:00,134.94,135.15,134.94,135.15,5952.0,128.3853,128.5851,128.3853,128.5851,5952.0
2019-11-11 12:30:00,135.17,135.31,135.17,135.31,6404.0,128.6041,128.7373,128.6041,128.7373,6404.0
2019-11-11 12:40:00,135.29,135.32,135.23,135.26,8319.0,128.7183,128.7468,128.6612,128.6898,8319.0
2019-11-11 12:50:00,135.27,135.48,135.22,135.44,6847.0,128.6993,128.8991,128.6517,128.861,6847.0
2019-11-11 13:00:00,135.43,135.43,135.27,135.27,4672.0,128.8515,128.8515,128.6993,128.6993,4672.0
2019-11-11 13:10:00,135.31,135.33,135.23,135.33,6821.0,128.7373,128.7564,128.6612,128.7564,6821.0
2019-11-11 13:20:00,135.34,135.35,135.21,135.21,3916.0,128.7659,128.7754,128.6422,128.6422,3916.0
2019-11-11 13:30:00,135.2,135.32,135.15,135.27,7454.0,128.6327,128.7468,128.5851,128.6993,7454.0
2019-11-11 13:40:00,135.28,135.28,135.1,135.24,7171.0,128.7088,128.7088,128.5375,128.6707,7171.0
2019-11-11 13:50:00,135.24,135.28,135.14,135.28,8270.0,128.6707,128.7088,128.5756,128.7088,8270.0
2019-11-11 14:00:00,135.31,135.43,135.25,135.39,5406.0,128.7373,128.8515,128.6802,128.8134,5406.0
2019-11-11 14:10:00,135.43,135.52,135.4,135.43,5469.0,128.8515,128.9371,128.823,128.8515,5469.0
2019-11-11 14:20:00,135.39,135.46,135.37,135.38,9560.0,128.8134,128.88,128.7944,128.8039,9560.0
2019-11-11 14:30:00,135.37,135.38,135.27,135.34,9843.0,128.7944,128.8039,128.6993,128.7659,9843.0
2019-11-11 14:40:00,135.37,135.39,135.27,135.31,6889.0,128.7944,128.8134,128.6993,128.7373,6889.0
2019-11-11 14:50:00,135.31,135.32,135.22,135.26,8780.0,128.7373,128.7468,128.6517,128.6898,8780.0
2019-11-11 15:00:00,135.3,135.44,135.29,135.38,9546.0,128.7278,128.861,128.7183,128.8039,9546.0
2019-11-11 15:10:00,135.38,135.43,135.31,135.39,9597.0,128.8039,128.8515,128.7373,128.8134,9597.0
2019-11-11 15:20:00,135.4,135.43,135.27,135.32,9138.0,128.823,128.8515,128.6993,128.7468,9138.0
2019-11-11 15:30:00,135.31,135.42,135.11,135.24,31175.0,128.7373,128.842,128.547,128.6707,31175.0
2019-11-11 15:40:00,135.24,135.37,135.13,135.31,25781.0,128.6707,128.7944,128.5661,128.7373,25781.0
2019-11-11 15:50:00,135.3,135.59,135.3,135.34,67627.0,128.7278,129.0037,128.7278,128.7659,67627.0
2019-11-12 09:30:00,135.54,135.89,134.77,134.96,24957.0,128.9562,129.2892,128.2236,128.4043,24957.0
2019-11-12 09:40:00,134.99,135.34,134.91,135.02,17482.0,128.4329,128.7659,128.3568,128.4614,17482.0
2019-11-12 09:50:00,135.04,135.16,134.63,135.07,20351.0,128.4804,128.5946,128.0904,128.509,20351.0
2019-11-12 10:00:00,135.03,135.27,134.93,135.02,20015.0,128.4709,128.6993,128.3758,128.4614,20015.0
2019-11-12 10:10:00,135.09,135.12,134.87,135.06,7616.0,128.528,128.5566,128.3187,128.4995,7616.0
2019-11-12 10:20:00,135.1,135.49,135.07,135.44,19721.0,128.5375,128.9086,128.509,128.861,19721.0
2019-11-12 10:30:00,135.44,136.03,135.33,135.95,13154.0,128.861,129.4224,128.7564,129.3462,13154.0
2019-11-12 10:40:00,135.97,136.21,135.97,136.06,14398.0,129.3653,129.5936,129.3653,129.4509,14398.0
2019-11-12 10:50:00,136.06,136.1,135.54,135.6,11521.0,129.4509,129.489,128.9562,129.0132,11521.0
2019-11-12 11:00:00,135.6,135.65,135.39,135.5,10209.0,129.0132,129.0608,128.8134,128.9181,10209.0
2019-11-12 11:10:00,135.46,135.51,135.19,135.2,9760.0,128.88,128.9276,128.6232,128.6327,9760.0
2019-11-12 11:20:00,135.22,135.28,135.05,135.16,9524.0,128.6517,128.7088,128.49,128.5946,9524.0
2019-11-12 11:30:00,135.19,135.22,134.97,134.97,10034.0,128.6232,128.6517,128.4138,128.4138,10034.0
2019-11-12 11:40:00,134.97,135.08,134.84,134.96,11582.0,128.4138,128.5185,128.2902,128.4043,11582.0
2019-11-12 11:50:00,135.01,135.04,134.79,134.8,9372.0,128.4519,128.4804,128.2426,128.2521,9372.0
2019-11-12 12:00:00,134.84,135.21,134.84,135.21,7113.0,128.2902,128.6422,128.2902,128.6422,7113.0
2019-11-12 12:10:00,135.24,135.47,135.24,135.33,6352.0,128.6707,128.8896,128.6707,128.7564,6352.0
2019-11-12 12:20:00,135.3,135.41,135.3,135.34,3714.0,128.7278,128.8325,128.7278,128.7659,3714.0
2019-11-12 12:30:00,135.34,135.64,135.33,135.58,9434.0,128.7659,129.0513,128.7564,128.9942,9434.0
2019-11-12 12:40:00,135.56,135.57,135.23,135.32,7300.0,128.9752,128.9847,128.6612,128.7468,7300.0
2019-11-12 12:50:00,135.31,135.73,135.25,135.73,2922.0,128.7373,129.1369,128.6802,129.1369,2922.0
2019-11-12 13:00:00,135.7,135.78,135.67,135.71,6847.0,129.1084,129.1845,129.0798,129.1179,6847.0
2019-11-12 13:10:00,135.7,135.72,135.32,135.36,19057.0,129.1084,129.1274,128.7468,128.7849,19057.0
2019-11-12 13:20:00,135.36,135.47,135.33,135.35,6818.0,128.7849,128.8896,128.7564,128.7754,6818.0
2019-11-12 13:30:00,135.35,135.51,135.29,135.49,3829.0,128.7754,128.9276,128.7183,128.9086,3829.0
2019-11-12 13:40:00,135.49,135.49,135.41,135.49,6976.0,128.9086,128.9086,128.8325,128.9086,6976.0
2019-11-12 13:50:00,135.51,135.6,135.44,135.46,17178.0,128.9276,129.0132,128.861,128.88,17178.0
2019-11-12 14:00:00,135.44,135.45,135.2,135.24,10207.0,128.861,128.8705,128.6327,128.6707,10207.0
2019-11-12 14:10:00,135.25,135.25,134.85,134.99,23240.0,128.6802,128.6802,128.2997,128.4329,23240.0
2019-11-12 14:20:00,134.99,135.24,134.99,135.24,9256.0,128.4329,128.6707,128.4329,128.6707,9256.0
2019-11-12 14:30:00,135.24,135.35,135.14,135.21,9800.0,128.6707,128.7754,128.5756,128.6422,9800.0
2019-11-12 14:40:00,135.22,135.29,135.14,135.21,7078.0,128.6517,128.7183,128.5756,128.6422,7078.0
2019-11-12 14:50:00,135.18,135.23,134.99,135.09,11347.0,128.6136,128.6612,128.4329,128.528,11347.0
2019-11-12 15:00:00,135.12,135.29,135.12,135.15,20019.0,128.5566,128.7183,128.5566,128.5851,20019.0
2019-11-12 15:10:00,135.15,135.17,135.1,135.13,14401.0,128.5851,128.6041,128.5375,128.5661,14401.0
2019-11-12 15:20:00,135.13,135.24,135.12,135.2,10253.0,128.5661,128.6707,128.5566,128.6327,10253.0
2019-11-12 15:30:00,135.24,135.42,135.22,135.38,15932.0,128.6707,128.842,128.6517,128.8039,15932.0
2019-11-12 15:40:00,135.38,135.39,135.06,135.13,37032.0,128.8039,128.8134,128.4995,128.5661,37032.0
2019-11-12 15:50:00,135.13,135.35,135.12,135.15,107232.0,128.5661,128.7754,128.5566,128.5851,107232.0
2019-11-13 09:30:00,134.23,135.25,133.87,134.17,25355.0,127.7098,128.6802,127.3673,127.6527,25355.0
2019-11-13 09:40:00,134.3,135.26,134.3,134.89,12868.0,127.7764,128.6898,127.7764,128.3377,12868.0
2019-11-13 09:50:00,134.8,134.98,134.17,134.17,9617.0,128.2521,128.4234,127.6527,127.6527,9617.0
2019-11-13 10:00:00,134.25,134.94,134.22,134.9,15192.0,127.7288,128.3853,127.7003,128.3472,15192.0
2019-11-13 10:10:00,134.97,134.99,134.42,134.49,11358.0,128.4138,128.4329,127.8906,127.9572,11358.0
2019-11-13 10:20:00,134.46,134.52,134.06,134.1,14328.0,127.9286,127.9857,127.5481,127.5861,14328.0
2019-11-13 10:30:00,134.11,134.5,134.09,134.5,22401.0,127.5956,127.9667,127.5766,127.9667,22401.0
2019-11-13 10:40:00,134.46,134.72,134.44,134.49,8535.0,127.9286,128.176,127.9096,127.9572,8535.0
2019-11-13 10:50:00,134.49,134.52,134.15,134.19,7546.0,127.9572,127.9857,127.6337,127.6717,7546.0
2019-11-13 11:00:00,134.21,134.42,134.19,134.33,13087.0,127.6908,127.8906,127.6717,127.8049,13087.0
2019-11-13 11:10:00,134.34,134.61,134.32,134.61,6688.0,127.8145,128.0713,127.7954,128.0713,6688.0
2019-11-13 11:20:00,134.69,134.75,134.46,134.5,13057.0,128.1474,128.2045,127.9286,127.9667,13057.0
2019-11-13 11:30:00,134.47,134.69,134.29,134.69,12061.0,127.9381,128.1474,127.7669,128.1474,12061.0
2019-11-13 11:40:00,134.73,134.99,134.65,134.9,11708.0,128.1855,128.4329,128.1094,128.3472,11708.0
2019-11-13 11:50:00,134.87,135.1,134.84,134.89,7916.0,128.3187,128.5375,128.2902,128.3377,7916.0
2019-11-13 12:00:00,134.89,134.91,134.7,134.74,8272.0,128.3377,128.3568,128.157,128.195,8272.0
2019-11-13 12:10:00,134.8,134.94,134.8,134.94,11506.0,128.2521,128.3853,128.2521,128.3853,11506.0
2019-11-13 12:20:00,134.92,134.97,134.85,134.89,6329.0,128.3663,128.4138,128.2997,128.3377,6329.0
2019-11-13 12:30:00,134.88,134.9,134.38,134.42,20401.0,128.3282,128.3472,127.8525,127.8906,20401.0
2019-11-13 12:40:00,134.42,134.48,134.29,134.4,13908.0,127.8906,127.9477,127.7669,127.8715,13908.0
2019-11-13 12:50:00,134.39,134.51,134.33,134.43,11587.0,127.862,127.9762,127.8049,127.9001,11587.0
2019-11-13 13:00:00,134.41,134.46,134.27,134.31,20215.0,127.8811,127.9286,127.7479,127.7859,20215.0
2019-11-13 13:10:00,134.28,134.31,134.12,134.19,5760.0,127.7574,127.7859,127.6051,127.6717,5760.0
2019-11-13 13:20:00,134.2,134.27,134.16,134.19,5125.0,127.6813,127.7479,127.6432,127.6717,5125.0
2019-11-13 13:30:00,134.22,134.55,134.22,134.38,14578.0,127.7003,128.0142,127.7003,127.8525,14578.0
2019-11-13 13:40:00,134.4,134.43,134.35,134.38,5331.0,127.8715,127.9001,127.824,127.8525,5331.0
2019-11-13 13:50:00,134.39,134.62,133.94,134.01,12840.0,127.862,128.0808,127.4339,127.5005,12840.0
2019-11-13 14:00:00,133.98,134.28,133.93,134.24,4965.0,127.4719,127.7574,127.4244,127.7193,4965.0
2019-11-13 14:10:00,134.31,134.43,134.23,134.37,6671.0,127.7859,127.9001,127.7098,127.843,6671.0
2019-11-13 14:20:00,134.36,134.47,134.25,134.35,4442.0,127.8335,127.9381,127.7288,127.824,4442.0
2019-11-13 14:30:00,134.32,134.63,134.32,134.56,5848.0,127.7954,128.0904,127.7954,128.0238,5848.0
2019-11-13 14:40:00,134.55,134.65,134.55,134.62,8661.0,128.0142,128.1094,128.0142,128.0808,8661.0
2019-11-13 14:50:00,134.62,134.71,134.54,134.67,13471.0,128.0808,128.1665,128.0047,128.1284,13471.0
2019-11-13 15:00:00,134.67,134.69,134.56,134.65,16738.0,128.1284,128.1474,128.0238,128.1094,16738.0
2019-11-13 15:10:00,134.63,134.76,134.58,134.73,15040.0,128.0904,128.214,128.0428,128.1855,15040.0
2019-11-13 15:20:00,134.73,134.77,134.66,134.69,14591.0,128.1855,128.2236,128.1189,128.1474,14591.0
2019-11-13 15:30:00,134.69,134.76,134.55,134.57,24092.0,128.1474,128.214,128.0142,128.0333,24092.0
2019-11-13 15:40:00,134.56,134.67,134.44,134.59,27621.0,128.0238,128.1284,127.9096,128.0523,27621.0
2019-11-13 15:50:00,134.57,134.59,134.28,134.37,71953.0,128.0333,128.0523,127.7574,127.843,71953.0
2019-11-14 09:30:00,134.58,135.21,134.18,134.96,14406.0,128.0428,128.6422,127.6622,128.4043,14406.0
2019-11-14 09:40:00,134.95,135.23,134.66,135.13,11404.0,128.3948,128.6612,128.1189,128.5661,11404.0
2019-11-14 09:50:00,135.17,135.31,134.99,135.31,11011.0,128.6041,128.7373,128.4329,128.7373,11011.0
2019-11-14 10:00:00,135.37,135.37,135.13,135.34,8409.0,128.7944,128.7944,128.5661,128.7659,8409.0
2019-11-14 10:10:00,135.3,135.6,135.22,135.54,5755.0,128.7278,129.0132,128.6517,128.9562,5755.0
2019-11-14 10:20:00,135.55,135.86,135.55,135.81,20572.0,128.9657,129.2606,128.9657,129.213,20572.0
2019-11-14 10:30:00,135.86,135.86,135.42,135.47,10391.0,129.2606,129.2606,128.842,128.8896,10391.0
2019-11-14 10:40:00,135.41,135.5,135.36,135.41,14631.0,128.8325,128.9181,128.7849,128.8325,14631.0
2019-11-14 10:50:00,135.36,135.54,135.16,135.16,12881.0,128.7849,128.9562,128.5946,128.5946,12881.0
2019-11-14 11:00:00,135.17,135.17,134.88,134.94,10564.0,128.6041,128.6041,128.3282,128.3853,10564.0
2019-11-14 11:10:00,134.93,135.19,134.86,135.11,10841.0,128.3758,128.6232,128.3092,128.547,10841.0
2019-11-14 11:20:00,135.08,135.29,135.07,135.27,10350.0,128.5185,128.7183,128.509,128.6993,10350.0
2019-11-14 11:30:00,135.27,135.29,135.11,135.15,12881.0,128.6993,128.7183,128.547,128.5851,12881.0
2019-11-14 11:40:00,135.15,135.16,134.92,134.99,19427.0,128.5851,128.5946,128.3663,128.4329,19427.0
2019-11-14 11:50:00,135.03,135.06,134.92,135.03,9590.0,128.4709,128.4995,128.3663,128.4709,9590.0
2019-11-14 12:00:00,135.03,135.24,134.95,135.18,7326.0,128.4709,128.6707,128.3948,128.6136,7326.0
2019-11-14 12:10:00,135.21,135.34,135.08,135.15,6445.0,128.6422,128.7659,128.5185,128.5851,6445.0
2019-11-14 12:20:00,135.12,135.29,135.1,135.27,7428.0,128.5566,128.7183,128.5375,128.6993,7428.0
2019-11-14 12:30:00,135.27,135.31,135.11,135.27,9040.0,128.6993,128.7373,128.547,128.6993,9040.0
2019-11-14 12:40:00,135.27,135.29,134.98,135.08,14421.0,128.6993,128.7183,128.4234,128.5185,14421.0
2019-11-14 12:50:00,135.05,135.09,134.97,134.98,15588.0,128.49,128.528,128.4138,128.4234,15588.0
2019-11-14 13:00:00,134.97,135.1,134.96,135.03,10658.0,128.4138,128.5375,128.4043,128.4709,10658.0
2019-11-14 13:10:00,135.01,135.11,134.99,135.04,11091.0,128.4519,128.547,128.4329,128.4804,11091.0
2019-11-14 13:20:00,135.05,135.11,135.03,135.07,6717.0,128.49,128.547,128.4709,128.509,6717.0
2019-11-14 13:30:00,135.05,135.08,135.0,135.0,7000.0,128.49,128.5185,128.4424,128.4424,7000.0
2019-11-14 13:40:00,135.0,135.0,134.57,134.64,25536.0,128.4424,128.4424,128.0333,128.0999,25536.0
2019-11-14 13:50:00,134.62,134.8,134.51,134.65,35587.0,128.0808,128.2521,127.9762,128.1094,35587.0
2019-11-14 14:00:00,134.61,134.76,134.59,134.68,15449.0,128.0713,128.214,128.0523,128.1379,15449.0
2019-11-14 14:10:00,134.7,134.84,134.52,134.61,13122.0,128.157,128.2902,127.9857,128.0713,13122.0
2019-11-14 14:20:00,134.61,134.72,134.59,134.66,4369.0,128.0713,128.176,128.0523,128.1189,4369.0
2019-11-14 14:30:00,134.69,134.84,134.65,134.8,5934.0,128.1474,128.2902,128.1094,128.2521,5934.0
2019-11-14 14:40:00,134.82,134.83,134.71,134.72,7751.0,128.2711,128.2806,128.1665,128.176,7751.0
2019-11-14 14:50:00,134.72,134.75,134.65,134.65,12789.0,128.176,128.2045,128.1094,128.1094,12789.0
2019-11-14 15:00:00,134.65,134.7,134.64,134.64,9299.0,128.1094,128.157,128.0999,128.0999,9299.0
2019-11-14 15:10:00,134.67,134.68,134.45,134.5,15526.0,128.1284,128.1379,127.9191,127.9667,15526.0
2019-11-14 15:20:00,134.53,134.67,134.51,134.61,12865.0,127.9952,128.1284,127.9762,128.0713,12865.0
2019-11-14 15:30:00,134.62,134.64,134.34,134.45,39742.0,128.0808,128.0999,127.8145,127.9191,39742.0
2019-11-14 15:40:00,134.42,134.69,134.2,134.68,78561.0,127.8906,128.1474,127.6813,128.1379,78561.0
2019-11-14 15:50:00,134.7,134.8,134.4,134.48,104858.0,128.157,128.2521,127.8715,127.9477,104858.0
2019-11-15 09:30:00,133.47,135.25,133.1,134.32,122259.0,126.9867,128.6802,126.6347,127.7954,122259.0
2019-11-15 09:40:00,134.24,134.84,134.23,134.58,14923.0,127.7193,128.2902,127.7098,128.0428,14923.0
2019-11-15 09:50:00,134.65,134.73,134.29,134.7,17035.0,128.1094,128.1855,127.7669,128.157,17035.0
2019-11-15 10:00:00,134.62,134.83,134.42,134.78,20316.0,128.0808,128.2806,127.8906,128.2331,20316.0
2019-11-15 10:10:00,134.63,134.83,134.39,134.48,22974.0,128.0904,128.2806,127.862,127.9477,22974.0
2019-11-15 10:20:00,134.48,134.73,134.48,134.7,34311.0,127.9477,128.1855,127.9477,128.157,34311.0
2019-11-15 10:30:00,134.76,134.78,134.55,134.6,17412.0,128.214,128.2331,128.0142,128.0618,17412.0
2019-11-15 10:40:00,134.65,134.75,134.6,134.64,11485.0,128.1094,128.2045,128.0618,128.0999,11485.0
2019-11-15 10:50:00,134.65,134.7,134.55,134.63,14709.0,128.1094,128.157,128.0142,128.0904,14709.0
2019-11-15 11:00:00,134.6,134.94,134.6,134.93,13563.0,128.0618,128.3853,128.0618,128.3758,13563.0
2019-11-15 11:10:00,134.93,135.05,134.93,135.01,10633.0,128.3758,128.49,128.3758,128.4519,10633.0
2019-11-15 11:20:00,135.02,135.23,134.94,134.95,15901.0,128.4614,128.6612,128.3853,128.3948,15901.0
2019-11-15 11:30:00,134.96,135.18,134.86,135.16,44288.0,128.4043,128.6136,128.3092,128.5946,44288.0
2019-11-15 11:40:00,135.17,135.5,135.03,135.12,108952.0,128.6041,128.9181,128.4709,128.5566,108952.0
2019-11-15 11:50:00,135.11,135.6,134.94,135.6,103785.0,128.547,129.0132,128.3853,129.0132,103785.0
2019-11-15 12:00:00,135.59,136.15,135.59,136.12,11538.0,129.0037,129.5365,129.0037,129.508,11538.0
2019-11-15 12:10:00,136.12,136.18,135.98,136.09,12073.0,129.508,129.5651,129.3748,129.4794,12073.0
2019-11-15 12:20:00,136.13,136.41,136.02,136.37,17947.0,129.5175,129.7839,129.4128,129.7458,17947.0
2019-11-15 12:30:00,136.32,136.4,135.96,136.16,27173.0,129.6983,129.7744,129.3558,129.546,27173.0
2019-11-15 12:40:00,136.13,136.38,136.05,136.31,18197.0,129.5175,129.7554,129.4414,129.6888,18197.0
2019-11-15 12:50:00,136.31,136.52,136.21,136.21,9522.0,129.6888,129.8886,129.5936,129.5936,9522.0
2019-11-15 13:00:00,136.25,136.37,136.18,136.19,10621.0,129.6317,129.7458,129.5651,129.5746,10621.0
2019-11-15 13:10:00,136.2,136.43,136.14,136.3,36469.0,129.5841,129.8029,129.527,129.6792,36469.0
2019-11-15 13:20:00,136.31,136.5,136.3,136.45,10724.0,129.6888,129.8695,129.6792,129.822,10724.0
2019-11-15 13:30:00,136.46,136.76,136.36,136.52,42248.0,129.8315,130.1169,129.7363,129.8886,42248.0
2019-11-15 13:40:00,136.53,136.62,136.44,136.59,17627.0,129.8981,129.9837,129.8124,129.9552,17627.0
2019-11-15 13:50:00,136.63,136.75,136.47,136.63,29512.0,129.9932,130.1074,129.841,129.9932,29512.0
2019-11-15 14:00:00,136.63,136.93,136.52,136.76,28843.0,129.9932,130.2786,129.8886,130.1169,28843.0
2019-11-15 14:10:00,136.72,137.44,136.72,137.44,49731.0,130.0788,130.7639,130.0788,130.7639,49731.0
2019-11-15 14:20:00,137.4,139.0,137.39,138.77,193049.0,130.7258,132.2481,130.7163,132.0293,193049.0
2019-11-15 14:30:00,138.76,139.55,138.5,139.36,171072.0,132.0197,132.7714,131.7724,132.5906,171072.0
2019-11-15 14:40:00,139.44,139.9,139.15,139.35,116068.0,132.6667,133.1044,132.3908,132.5811,116068.0
2019-11-15 14:50:00,139.35,139.85,139.13,139.58,82394.0,132.5811,133.0568,132.3718,132.7999,82394.0
2019-11-15 15:00:00,139.57,140.02,139.43,139.77,65758.0,132.7904,133.2185,132.6572,132.9807,65758.0
2019-11-15 15:10:00,139.71,140.04,139.55,140.0,53899.0,132.9236,133.2376,132.7714,133.1995,53899.0
2019-11-15 15:20:00,139.99,140.0,139.37,139.41,25492.0,133.19,133.1995,132.6001,132.6382,25492.0
2019-11-15 15:30:00,139.43,139.46,139.08,139.11,54842.0,132.6572,132.6857,132.3242,132.3527,54842.0
2019-11-15 15:40:00,139.1,139.1,137.61,137.74,157052.0,132.3432,132.3432,130.9256,131.0493,157052.0
2019-11-15 15:50:00,137.78,138.1,137.69,138.07,448197.0,131.0874,131.3918,131.0017,131.3633,448197.0
2019-11-18 09:30:00,137.88,138.68,137.22,137.9,47117.0,131.1825,131.9436,130.5546,131.2015,47117.0
2019-11-18 09:40:00,137.9,138.21,137.32,137.61,42319.0,131.2015,131.4965,130.6497,130.9256,42319.0
2019-11-18 09:50:00,137.53,137.77,136.99,137.06,16793.0,130.8495,131.0778,130.3357,130.4023,16793.0
2019-11-18 10:00:00,137.08,137.25,136.63,136.87,22050.0,130.4214,130.5831,129.9932,130.2216,22050.0
2019-11-18 10:10:00,136.89,136.93,136.61,136.72,18251.0,130.2406,130.2786,129.9742,130.0788,18251.0
2019-11-18 10:20:00,136.74,136.74,136.29,136.49,15465.0,130.0979,130.0979,129.6697,129.86,15465.0
2019-11-18 10:30:00,136.44,136.57,136.3,136.56,24584.0,129.8124,129.9361,129.6792,129.9266,24584.0
2019-11-18 10:40:00,136.57,136.82,136.52,136.53,12447.0,129.9361,130.174,129.8886,129.8981,12447.0
2019-11-18 10:50:00,136.53,136.68,136.31,136.35,19427.0,129.8981,130.0408,129.6888,129.7268,19427.0
2019-11-18 11:00:00,136.39,136.52,136.22,136.36,10034.0,129.7649,129.8886,129.6031,129.7363,10034.0
2019-11-18 11:10:00,136.36,136.66,136.32,136.54,9196.0,129.7363,130.0218,129.6983,129.9076,9196.0
2019-11-18 11:20:00,136.62,136.93,136.62,136.78,13211.0,129.9837,130.2786,129.9837,130.1359,13211.0
2019-11-18 11:30:00,136.81,136.9,136.59,136.59,9543.0,130.1645,130.2501,129.9552,129.9552,9543.0
2019-11-18 11:40:00,136.58,136.9,136.55,136.9,15420.0,129.9456,130.2501,129.9171,130.2501,15420.0
2019-11-18 11:50:00,136.9,137.04,136.77,136.8,11656.0,130.2501,130.3833,130.1264,130.155,11656.0
2019-11-18 12:00:00,136.77,137.02,136.76,136.89,11700.0,130.1264,130.3643,130.1169,130.2406,11700.0
2019-11-18 12:10:00,136.89,137.06,136.82,137.0,5000.0,130.2406,130.4023,130.174,130.3452,5000.0
2019-11-18 12:20:00,136.95,137.02,136.78,136.97,8256.0,130.2977,130.3643,130.1359,130.3167,8256.0
2019-11-18 12:30:00,136.97,137.31,136.96,137.31,6349.0,130.3167,130.6402,130.3072,130.6402,6349.0
2019-11-18 12:40:00,137.28,137.4,137.19,137.23,5502.0,130.6116,130.7258,130.526,130.5641,5502.0
2019-11-18 12:50:00,137.27,137.27,136.98,137.08,6015.0,130.6021,130.6021,130.3262,130.4214,6015.0
2019-11-18 13:00:00,137.06,137.13,136.9,137.02,19154.0,130.4023,130.4689,130.2501,130.3643,19154.0
2019-11-18 13:10:00,136.98,137.1,136.93,136.99,12307.0,130.3262,130.4404,130.2786,130.3357,12307.0
2019-11-18 13:20:00,137.0,137.08,136.8,136.83,7832.0,130.3452,130.4214,130.155,130.1835,7832.0
2019-11-18 13:30:00,136.75,136.84,136.72,136.84,8607.0,130.1074,130.193,130.0788,130.193,8607.0
2019-11-18 13:40:00,136.81,136.88,136.78,136.87,7256.0,130.1645,130.2311,130.1359,130.2216,7256.0
2019-11-18 13:50:00,136.87,136.92,136.76,136.76,7076.0,130.2216,130.2691,130.1169,130.1169,7076.0
2019-11-18 14:00:00,136.77,136.79,136.47,136.5,20205.0,130.1264,130.1454,129.841,129.8695,20205.0
2019-11-18 14:10:00,136.49,136.65,136.47,136.58,7188.0,129.86,130.0122,129.841,129.9456,7188.0
2019-11-18 14:20:00,136.58,136.67,136.41,136.45,15474.0,129.9456,130.0313,129.7839,129.822,15474.0
2019-11-18 14:30:00,136.4,136.46,136.24,136.25,10201.0,129.7744,129.8315,129.6222,129.6317,10201.0
2019-11-18 14:40:00,136.26,136.39,136.24,136.37,16232.0,129.6412,129.7649,129.6222,129.7458,16232.0
2019-11-18 14:50:00,136.39,136.39,136.26,136.33,17507.0,129.7649,129.7649,129.6412,129.7078,17507.0
2019-11-18 15:00:00,136.33,136.49,136.3,136.36,10901.0,129.7078,129.86,129.6792,129.7363,10901.0
2019-11-18 15:10:00,136.37,136.6,136.32,136.51,23304.0,129.7458,129.9647,129.6983,129.879,23304.0
2019-11-18 15:20:00,136.53,136.6,136.51,136.51,40934.0,129.8981,129.9647,129.879,129.879,40934.0
2019-11-18 15:30:00,136.51,136.67,136.51,136.55,27908.0,129.879,130.0313,129.879,129.9171,27908.0
2019-11-18 15:40:00,136.56,136.76,136.56,136.7,38576.0,129.9266,130.1169,129.9266,130.0598,38576.0
2019-11-18 15:50:00,136.7,136.84,136.53,136.71,141846.0,130.0598,130.193,129.8981,130.0693,141846.0
2019-11-19 09:30:00,137.07,137.19,136.25,136.27,56122.0,130.4118,130.526,129.6317,129.6507,56122.0
2019-11-19 09:40:00,136.28,137.05,136.24,137.0,34644.0,129.6602,130.3928,129.6222,130.3452,34644.0
2019-11-19 09:50:00,137.01,137.78,136.89,137.55,16595.0,130.3548,131.0874,130.2406,130.8685,16595.0
2019-11-19 10:00:00,137.65,137.8,137.35,137.55,12334.0,130.9637,131.1064,130.6782,130.8685,12334.0
2019-11-19 10:10:00,137.6,137.81,137.24,137.27,38402.0,130.9161,131.1159,130.5736,130.6021,38402.0
2019-11-19 10:20:00,137.34,137.7,137.33,137.7,9366.0,130.6687,131.0112,130.6592,131.0112,9366.0
2019-11-19 10:30:00,137.69,137.74,137.35,137.41,7957.0,131.0017,131.0493,130.6782,130.7353,7957.0
2019-11-19 10:40:00,137.42,137.52,137.05,137.13,12800.0,130.7448,130.84,130.3928,130.4689,12800.0
2019-11-19 10:50:00,137.09,137.16,136.95,137.14,8889.0,130.4309,130.4975,130.2977,130.4784,8889.0
2019-11-19 11:00:00,137.21,137.46,137.2,137.31,8555.0,130.545,130.7829,130.5355,130.6402,8555.0
2019-11-19 11:10:00,137.34,137.56,137.29,137.48,9692.0,130.6687,130.878,130.6212,130.8019,9692.0
2019-11-19 11:20:00,137.47,137.51,137.34,137.43,10521.0,130.7924,130.8305,130.6687,130.7544,10521.0
2019-11-19 11:30:00,137.44,137.86,137.42,137.79,13170.0,130.7639,131.1635,130.7448,131.0969,13170.0
2019-11-19 11:40:00,137.78,137.78,137.53,137.74,10677.0,131.0874,131.0874,130.8495,131.0493,10677.0
2019-11-19 11:50:00,137.72,137.72,137.44,137.69,11810.0,131.0303,131.0303,130.7639,131.0017,11810.0
2019-11-19 12:00:00,137.69,137.72,137.27,137.37,19241.0,131.0017,131.0303,130.6021,130.6973,19241.0
2019-11-19 12:10:00,137.37,137.46,137.34,137.37,10468.0,130.6973,130.7829,130.6687,130.6973,10468.0
2019-11-19 12:20:00,137.34,137.37,137.22,137.32,18405.0,130.6687,130.6973,130.5546,130.6497,18405.0
2019-11-19 12:30:00,137.31,137.36,137.2,137.21,22570.0,130.6402,130.6878,130.5355,130.545,22570.0
2019-11-19 12:40:00,137.2,137.41,137.2,137.33,17731.0,130.5355,130.7353,130.5355,130.6592,17731.0
2019-11-19 12:50:00,137.33,137.39,137.15,137.27,10760.0,130.6592,130.7163,130.488,130.6021,10760.0
2019-11-19 13:00:00,137.27,137.32,137.16,137.16,15133.0,130.6021,130.6497,130.4975,130.4975,15133.0
2019-11-19 13:10:00,137.18,137.39,137.15,137.19,20021.0,130.5165,130.7163,130.488,130.526,20021.0
2019-11-19 13:20:00,137.22,137.3,137.19,137.25,17393.0,130.5546,130.6307,130.526,130.5831,17393.0
2019-11-19 13:30:00,137.25,137.34,137.23,137.25,14271.0,130.5831,130.6687,130.5641,130.5831,14271.0
2019-11-19 13:40:00,137.24,137.44,137.22,137.36,110643.0,130.5736,130.7639,130.5546,130.6878,110643.0
2019-11-19 13:50:00,137.37,137.39,137.15,137.21,31696.0,130.6973,130.7163,130.488,130.545,31696.0
2019-11-19 14:00:00,137.22,137.29,137.14,137.25,27575.0,130.5546,130.6212,130.4784,130.5831,27575.0
2019-11-19 14:10:00,137.24,137.4,136.98,137.3,43053.0,130.5736,130.7258,130.3262,130.6307,43053.0
2019-11-19 14:20:00,137.29,137.67,137.25,137.61,30936.0,130.6212,130.9827,130.5831,130.9256,30936.0
2019-11-19 14:30:00,137.66,138.04,137.66,138.01,14746.0,130.9732,131.3347,130.9732,131.3062,14746.0
2019-11-19 14:40:00,138.0,138.34,138.0,138.28,87463.0,131.2967,131.6202,131.2967,131.5631,87463.0
2019-11-19 14:50:00,138.26,138.51,138.11,138.3,122719.0,131.544,131.7819,131.4013,131.5821,122719.0
2019-11-19 15:00:00,138.29,138.53,138.22,138.47,61487.0,131.5726,131.8009,131.506,131.7438,61487.0
2019-11-19 15:10:00,138.45,138.51,138.27,138.33,84905.0,131.7248,131.7819,131.5536,131.6106,84905.0
2019-11-19 15:20:00,138.31,138.38,138.05,138.21,50717.0,131.5916,131.6582,131.3442,131.4965,50717.0
2019-11-19 15:30:00,138.22,138.33,138.07,138.24,35200.0,131.506,131.6106,131.3633,131.525,35200.0
2019-11-19 15:40:00,138.22,138.62,138.22,138.61,133801.0,131.506,131.8866,131.506,131.877,133801.0
2019-11-19 15:50:00,138.59,138.84,138.41,138.8,304354.0,131.858,132.0959,131.6868,132.0578,304354.0
2019-11-20 09:30:00,138.69,138.74,137.83,138.28,16639.0,131.9531,132.0007,131.1349,131.5631,16639.0
2019-11-20 09:40:00,138.18,138.85,137.74,138.76,8906.0,131.4679,132.1054,131.0493,132.0197,8906.0
2019-11-20 09:50:00,138.86,139.28,138.77,138.99,16084.0,132.1149,132.5145,132.0293,132.2386,16084.0
2019-11-20 10:00:00,138.97,139.21,138.86,139.15,24930.0,132.2195,132.4479,132.1149,132.3908,24930.0
2019-11-20 10:10:00,139.2,139.55,139.1,139.54,51700.0,132.4384,132.7714,132.3432,132.7619,51700.0
2019-11-20 10:20:00,139.55,139.87,139.48,139.57,23528.0,132.7714,133.0758,132.7048,132.7904,23528.0
2019-11-20 10:30:00,139.58,139.92,139.55,139.91,18490.0,132.7999,133.1234,132.7714,133.1139,18490.0
2019-11-20 10:40:00,139.91,140.14,139.81,140.0,25487.0,133.1139,133.3327,133.0187,133.1995,25487.0
2019-11-20 10:50:00,140.09,140.28,139.9,139.91,25673.0,133.2851,133.4659,133.1044,133.1139,25673.0
2019-11-20 11:00:00,139.97,140.03,139.5,139.59,11405.0,133.171,133.2281,132.7238,132.8094,11405.0
2019-11-20 11:10:00,139.59,139.95,139.4,139.76,20526.0,132.8094,133.1519,132.6287,132.9712,20526.0
2019-11-20 11:20:00,139.69,139.93,139.68,139.72,18307.0,132.9046,133.1329,132.8951,132.9331,18307.0
2019-11-20 11:30:00,139.75,139.94,139.45,139.87,12632.0,132.9617,133.1424,132.6762,133.0758,12632.0
2019-11-20 11:40:00,139.83,139.99,139.73,139.99,12405.0,133.0378,133.19,132.9426,133.19,12405.0
2019-11-20 11:50:00,139.99,140.0,139.84,139.84,12688.0,133.19,133.1995,133.0473,133.0473,12688.0
2019-11-20 12:00:00,139.82,139.84,139.56,139.65,10935.0,133.0283,133.0473,132.7809,132.8665,10935.0
2019-11-20 12:10:00,139.65,139.73,139.53,139.55,16252.0,132.8665,132.9426,132.7523,132.7714,16252.0
2019-11-20 12:20:00,139.58,139.75,139.53,139.7,12708.0,132.7999,132.9617,132.7523,132.9141,12708.0
2019-11-20 12:30:00,139.72,139.78,139.63,139.71,10498.0,132.9331,132.9902,132.8475,132.9236,10498.0
2019-11-20 12:40:00,139.72,139.72,139.19,139.19,6769.0,132.9331,132.9331,132.4289,132.4289,6769.0
2019-11-20 12:50:00,139.19,139.29,138.81,138.96,22361.0,132.4289,132.524,132.0673,132.21,22361.0
2019-11-20 13:00:00,138.99,139.09,138.64,138.7,11108.0,132.2386,132.3337,131.9056,131.9627,11108.0
2019-11-20 13:10:00,138.66,138.81,138.43,138.5,22964.0,131.9246,132.0673,131.7058,131.7724,22964.0
2019-11-20 13:20:00,138.54,138.83,138.54,138.73,14002.0,131.8104,132.0863,131.8104,131.9912,14002.0
2019-11-20 13:30:00,138.75,138.93,138.62,138.78,20963.0,132.0102,132.1815,131.8866,132.0388,20963.0
2019-11-20 13:40:00,138.7,138.94,138.7,138.94,7500.0,131.9627,132.191,131.9627,132.191,7500.0
2019-11-20 13:50:00,138.91,139.28,138.91,139.24,13364.0,132.1625,132.5145,132.1625,132.4764,13364.0
2019-11-20 14:00:00,139.28,139.34,139.0,139.01,30455.0,132.5145,132.5716,132.2481,132.2576,30455.0
2019-11-20 14:10:00,139.01,139.17,138.96,139.07,22990.0,132.2576,132.4098,132.21,132.3147,22990.0
2019-11-20 14:20:00,139.11,139.33,139.08,139.16,13811.0,132.3527,132.5621,132.3242,132.4003,13811.0
2019-11-20 14:30:00,139.13,139.34,139.1,139.29,15887.0,132.3718,132.5716,132.3432,132.524,15887.0
2019-11-20 14:40:00,139.3,139.33,139.08,139.1,10400.0,132.5335,132.5621,132.3242,132.3432,10400.0
2019-11-20 14:50:00,139.12,139.17,139.07,139.07,10384.0,132.3623,132.4098,132.3147,132.3147,10384.0
2019-11-20 15:00:00,139.1,139.2,138.96,138.96,10758.0,132.3432,132.4384,132.21,132.21,10758.0
2019-11-20 15:10:00,138.97,139.19,138.96,138.99,15750.0,132.2195,132.4289,132.21,132.2386,15750.0
2019-11-20 15:20:00,139.0,139.15,138.99,139.08,23686.0,132.2481,132.3908,132.2386,132.3242,23686.0
2019-11-20 15:30:00,139.05,139.08,138.84,138.93,26602.0,132.2957,132.3242,132.0959,132.1815,26602.0
2019-11-20 15:40:00,138.93,139.69,138.93,139.65,81833.0,132.1815,132.9046,132.1815,132.8665,81833.0
2019-11-20 15:50:00,139.64,139.96,139.53,139.76,246492.0,132.857,133.1615,132.7523,132.9712,246492.0
2019-11-21 09:30:00,139.57,139.98,138.63,138.94,30581.0,132.7904,133.1805,131.8961,132.191,30581.0
2019-11-21 09:40:00,138.96,139.57,138.96,139.42,30045.0,132.21,132.7904,132.21,132.6477,30045.0
2019-11-21 09:50:00,139.44,140.16,139.44,139.87,50633.0,132.6667,133.3517,132.6667,133.0758,50633.0
2019-11-21 10:00:00,139.83,140.01,139.04,139.04,15878.0,133.0378,133.209,132.2861,132.2861,15878.0
2019-11-21 10:10:00,138.95,139.35,138.39,138.47,32682.0,132.2005,132.5811,131.6677,131.7438,32682.0
2019-11-21 10:20:00,138.46,138.91,138.4,138.41,11356.0,131.7343,132.1625,131.6772,131.6868,11356.0
2019-11-21 10:30:00,138.44,139.07,138.44,139.05,27410.0,131.7153,132.3147,131.7153,132.2957,27410.0
2019-11-21 10:40:00,139.02,139.09,138.81,139.03,14390.0,132.2671,132.3337,132.0673,132.2766,14390.0
2019-11-21 10:50:00,139.0,139.0,138.32,138.5,7138.0,132.2481,132.2481,131.6011,131.7724,7138.0
2019-11-21 11:00:00,138.52,138.6,138.28,138.48,8753.0,131.7914,131.8675,131.5631,131.7534,8753.0
2019-11-21 11:10:00,138.48,138.57,138.3,138.52,13923.0,131.7534,131.839,131.5821,131.7914,13923.0
2019-11-21 11:20:00,138.5,138.79,138.43,138.49,21103.0,131.7724,132.0483,131.7058,131.7629,21103.0
2019-11-21 11:30:00,138.51,138.7,138.42,138.59,11483.0,131.7819,131.9627,131.6963,131.858,11483.0
2019-11-21 11:40:00,138.64,138.99,138.61,138.96,14980.0,131.9056,132.2386,131.877,132.21,14980.0
2019-11-21 11:50:00,138.96,139.17,138.84,138.84,18306.0,132.21,132.4098,132.0959,132.0959,18306.0
2019-11-21 12:00:00,138.79,139.33,138.79,139.33,8602.0,132.0483,132.5621,132.0483,132.5621,8602.0
2019-11-21 12:10:00,139.28,139.49,139.18,139.49,9695.0,132.5145,132.7143,132.4193,132.7143,9695.0
2019-11-21 12:20:00,139.47,139.47,139.16,139.19,9866.0,132.6953,132.6953,132.4003,132.4289,9866.0
2019-11-21 12:30:00,139.17,139.33,139.1,139.31,9685.0,132.4098,132.5621,132.3432,132.543,9685.0
2019-11-21 12:40:00,139.29,139.38,139.06,139.06,8535.0,132.524,132.6096,132.3052,132.3052,8535.0
2019-11-21 12:50:00,139.01,139.07,138.78,138.78,15296.0,132.2576,132.3147,132.0388,132.0388,15296.0
2019-11-21 13:00:00,138.79,138.88,138.57,138.84,21724.0,132.0483,132.1339,131.839,132.0959,21724.0
2019-11-21 13:10:00,138.82,138.94,138.79,138.89,9666.0,132.0768,132.191,132.0483,132.1434,9666.0
2019-11-21 13:20:00,138.86,138.87,138.63,138.71,7688.0,132.1149,132.1244,131.8961,131.9722,7688.0
2019-11-21 13:30:00,138.73,139.02,138.73,139.0,11732.0,131.9912,132.2671,131.9912,132.2481,11732.0
2019-11-21 13:40:00,139.0,139.23,139.0,139.09,20401.0,132.2481,132.4669,132.2481,132.3337,20401.0
2019-11-21 13:50:00,139.11,139.52,139.11,139.31,13876.0,132.3527,132.7428,132.3527,132.543,13876.0
2019-11-21 14:00:00,139.31,139.55,138.84,139.51,28059.0,132.543,132.7714,132.0959,132.7333,28059.0
2019-11-21 14:10:00,139.49,139.55,139.3,139.34,11939.0,132.7143,132.7714,132.5335,132.5716,11939.0
2019-11-21 14:20:00,139.38,139.54,139.36,139.36,9750.0,132.6096,132.7619,132.5906,132.5906,9750.0
2019-11-21 14:30:00,139.37,139.38,139.1,139.24,30811.0,132.6001,132.6096,132.3432,132.4764,30811.0
2019-11-21 14:40:00,139.24,139.31,139.14,139.19,10245.0,132.4764,132.543,132.3813,132.4289,10245.0
2019-11-21 14:50:00,139.12,139.49,139.11,139.47,14502.0,132.3623,132.7143,132.3527,132.6953,14502.0
2019-11-21 15:00:00,139.48,139.52,139.06,139.12,19103.0,132.7048,132.7428,132.3052,132.3623,19103.0
2019-11-21 15:10:00,139.13,139.27,139.02,139.21,12419.0,132.3718,132.505,132.2671,132.4479,12419.0
2019-11-21 15:20:00,139.21,139.28,139.12,139.14,16153.0,132.4479,132.5145,132.3623,132.3813,16153.0
2019-11-21 15:30:00,139.15,139.43,139.14,139.35,32057.0,132.3908,132.6572,132.3813,132.5811,32057.0
2019-11-21 15:40:00,139.35,139.55,139.31,139.44,44183.0,132.5811,132.7714,132.543,132.6667,44183.0
2019-11-21 15:50:00,139.42,139.57,139.05,139.29,123751.0,132.6477,132.7904,132.2957,132.524,123751.0
2019-11-22 09:30:00,140.23,140.36,138.64,138.64,25537.0,133.4183,133.542,131.9056,131.9056,25537.0
2019-11-22 09:40:00,138.66,139.68,138.66,139.52,11163.0,131.9246,132.8951,131.9246,132.7428,11163.0
2019-11-22 09:50:00,139.67,140.02,139.53,139.63,10067.0,132.8855,133.2185,132.7523,132.8475,10067.0
2019-11-22 10:00:00,139.49,140.02,139.48,140.01,12864.0,132.7143,133.2185,132.7048,133.209,12864.0
2019-11-22 10:10:00,139.93,140.06,139.28,139.28,11697.0,133.1329,133.2566,132.5145,132.5145,11697.0
2019-11-22 10:20:00,139.25,139.57,139.18,139.5,9298.0,132.4859,132.7904,132.4193,132.7238,9298.0
2019-11-22 10:30:00,139.49,139.87,139.45,139.72,18349.0,132.7143,133.0758,132.6762,132.9331,18349.0
2019-11-22 10:40:00,139.72,139.84,139.57,139.71,15131.0,132.9331,133.0473,132.7904,132.9236,15131.0
2019-11-22 10:50:00,139.71,139.71,139.23,139.47,37587.0,132.9236,132.9236,132.4669,132.6953,37587.0
2019-11-22 11:00:00,139.51,139.56,139.31,139.44,15987.0,132.7333,132.7809,132.543,132.6667,15987.0
2019-11-22 11:10:00,139.45,139.45,139.02,139.13,35990.0,132.6762,132.6762,132.2671,132.3718,35990.0
2019-11-22 11:20:00,139.03,139.12,138.89,139.12,16082.0,132.2766,132.3623,132.1434,132.3623,16082.0
2019-11-22 11:30:00,139.12,139.33,139.01,139.33,11158.0,132.3623,132.5621,132.2576,132.5621,11158.0
2019-11-22 11:40:00,139.37,139.61,139.3,139.61,11668.0,132.6001,132.8285,132.5335,132.8285,11668.0
2019-11-22 11:50:00,139.63,139.7,139.55,139.68,7479.0,132.8475,132.9141,132.7714,132.8951,7479.0
2019-11-22 12:00:00,139.68,139.91,139.67,139.89,9301.0,132.8951,133.1139,132.8855,133.0949,9301.0
2019-11-22 12:10:00,139.9,139.9,139.54,139.56,23319.0,133.1044,133.1044,132.7619,132.7809,23319.0
2019-11-22 12:20:00,139.53,139.68,139.42,139.51,21934.0,132.7523,132.8951,132.6477,132.7333,21934.0
2019-11-22 12:30:00,139.49,139.53,139.15,139.24,13129.0,132.7143,132.7523,132.3908,132.4764,13129.0
2019-11-22 12:40:00,139.22,139.41,139.21,139.27,7993.0,132.4574,132.6382,132.4479,132.505,7993.0
2019-11-22 12:50:00,139.22,139.61,139.19,139.61,6086.0,132.4574,132.8285,132.4289,132.8285,6086.0
2019-11-22 13:00:00,139.62,139.63,139.28,139.36,14931.0,132.838,132.8475,132.5145,132.5906,14931.0
2019-11-22 13:10:00,139.37,139.44,139.13,139.13,5833.0,132.6001,132.6667,132.3718,132.3718,5833.0
2019-11-22 13:20:00,139.15,139.34,139.15,139.25,6570.0,132.3908,132.5716,132.3908,132.4859,6570.0
2019-11-22 13:30:00,139.25,139.29,139.19,139.2,8666.0,132.4859,132.524,132.4289,132.4384,8666.0
2019-11-22 13:40:00,139.15,139.26,139.05,139.2,6868.0,132.3908,132.4955,132.2957,132.4384,6868.0
2019-11-22 13:50:00,139.21,139.36,139.09,139.36,12202.0,132.4479,132.5906,132.3337,132.5906,12202.0
2019-11-22 14:00:00,139.35,139.58,139.22,139.58,15638.0,132.5811,132.7999,132.4574,132.7999,15638.0
2019-11-22 14:10:00,139.58,139.58,139.32,139.46,20960.0,132.7999,132.7999,132.5525,132.6857,20960.0
2019-11-22 14:20:00,139.45,139.51,139.29,139.5,8842.0,132.6762,132.7333,132.524,132.7238,8842.0
2019-11-22 14:30:00,139.48,139.55,139.33,139.33,8081.0,132.7048,132.7714,132.5621,132.5621,8081.0
2019-11-22 14:40:00,139.31,139.41,139.3,139.39,9273.0,132.543,132.6382,132.5335,132.6191,9273.0
2019-11-22 14:50:00,139.39,139.4,139.28,139.36,11816.0,132.6191,132.6287,132.5145,132.5906,11816.0
2019-11-22 15:00:00,139.37,139.4,139.3,139.37,11390.0,132.6001,132.6287,132.5335,132.6001,11390.0
2019-11-22 15:10:00,139.38,139.6,139.38,139.59,17401.0,132.6096,132.8189,132.6096,132.8094,17401.0
2019-11-22 15:20:00,139.59,139.65,139.33,139.33,37008.0,132.8094,132.8665,132.5621,132.5621,37008.0
2019-11-22 15:30:00,139.32,139.53,139.29,139.32,19258.0,132.5525,132.7523,132.524,132.5525,19258.0
2019-11-22 15:40:00,139.32,139.35,139.13,139.16,123089.0,132.5525,132.5811,132.3718,132.4003,123089.0
2019-11-22 15:50:00,139.14,139.39,139.02,139.2,116090.0,132.3813,132.6191,132.2671,132.4384,116090.0
2019-11-25 09:30:00,139.92,140.03,139.49,139.62,31860.0,133.1234,133.2281,132.7143,132.838,31860.0
2019-11-25 09:40:00,139.7,139.8,138.9,139.42,59234.0,132.9141,133.0092,132.1529,132.6477,59234.0
2019-11-25 09:50:00,139.48,139.88,139.23,139.87,13236.0,132.7048,133.0853,132.4669,133.0758,13236.0
2019-11-25 10:00:00,139.96,139.96,139.46,139.56,89479.0,133.1615,133.1615,132.6857,132.7809,89479.0
2019-11-25 10:10:00,139.58,140.27,139.58,140.24,44264.0,132.7999,133.4564,132.7999,133.4279,44264.0
2019-11-25 10:20:00,140.25,140.74,140.17,140.54,34510.0,133.4374,133.9036,133.3613,133.7133,34510.0
2019-11-25 10:30:00,140.55,140.8,140.3,140.8,63776.0,133.7228,133.9607,133.4849,133.9607,63776.0
2019-11-25 10:40:00,140.77,140.77,140.5,140.75,29766.0,133.9321,133.9321,133.6752,133.9131,29766.0
2019-11-25 10:50:00,140.76,140.83,140.44,140.45,68454.0,133.9226,133.9892,133.6181,133.6277,68454.0
2019-11-25 11:00:00,140.49,140.86,140.35,140.81,17316.0,133.6657,134.0177,133.5325,133.9702,17316.0
2019-11-25 11:10:00,140.81,141.12,140.69,141.02,22840.0,133.9702,134.2651,133.856,134.17,22840.0
2019-11-25 11:20:00,141.0,141.38,141.0,141.3,17769.0,134.1509,134.5125,134.1509,134.4364,17769.0
2019-11-25 11:30:00,141.28,141.43,141.1,141.13,18438.0,134.4173,134.5601,134.2461,134.2746,18438.0
2019-11-25 11:40:00,141.11,141.5,141.01,141.39,37195.0,134.2556,134.6267,134.1605,134.522,37195.0
2019-11-25 11:50:00,141.36,141.64,141.28,141.45,19468.0,134.4935,134.7599,134.4173,134.5791,19468.0
2019-11-25 12:00:00,141.49,141.89,141.42,141.82,29638.0,134.6171,134.9977,134.5505,134.9311,29638.0
2019-11-25 12:10:00,141.79,141.84,141.63,141.7,23221.0,134.9026,134.9501,134.7503,134.8169,23221.0
2019-11-25 12:20:00,141.7,141.72,141.43,141.49,23147.0,134.8169,134.836,134.5601,134.6171,23147.0
2019-11-25 12:30:00,141.49,141.58,141.37,141.5,5839.0,134.6171,134.7028,134.503,134.6267,5839.0
2019-11-25 12:40:00,141.52,141.55,141.26,141.29,16565.0,134.6457,134.6742,134.3983,134.4269,16565.0
2019-11-25 12:50:00,141.29,141.38,141.22,141.34,10805.0,134.4269,134.5125,134.3603,134.4744,10805.0
2019-11-25 13:00:00,141.38,141.45,141.23,141.24,8426.0,134.5125,134.5791,134.3698,134.3793,8426.0
2019-11-25 13:10:00,141.21,141.22,141.06,141.19,5633.0,134.3507,134.3603,134.208,134.3317,5633.0
2019-11-25 13:20:00,141.19,141.4,141.11,141.33,13680.0,134.3317,134.5315,134.2556,134.4649,13680.0
2019-11-25 13:30:00,141.31,141.37,141.26,141.36,5806.0,134.4459,134.503,134.3983,134.4935,5806.0
2019-11-25 13:40:00,141.36,141.37,141.11,141.12,6903.0,134.4935,134.503,134.2556,134.2651,6903.0
2019-11-25 13:50:00,141.13,141.13,141.04,141.07,9650.0,134.2746,134.2746,134.189,134.2175,9650.0
2019-11-25 14:00:00,141.1,141.16,141.06,141.13,10042.0,134.2461,134.3032,134.208,134.2746,10042.0
2019-11-25 14:10:00,141.12,141.21,141.07,141.18,9974.0,134.2651,134.3507,134.2175,134.3222,9974.0
2019-11-25 14:20:00,141.19,141.19,141.1,141.14,7984.0,134.3317,134.3317,134.2461,134.2841,7984.0
2019-11-25 14:30:00,141.13,141.15,140.98,141.04,14135.0,134.2746,134.2937,134.1319,134.189,14135.0
2019-11-25 14:40:00,141.03,141.05,140.92,140.94,12287.0,134.1795,134.1985,134.0748,134.0939,12287.0
2019-11-25 14:50:00,140.95,141.27,140.92,141.27,11632.0,134.1034,134.4078,134.0748,134.4078,11632.0
2019-11-25 15:00:00,141.24,141.27,141.18,141.23,13244.0,134.3793,134.4078,134.3222,134.3698,13244.0
2019-11-25 15:10:00,141.23,141.31,141.07,141.19,29692.0,134.3698,134.4459,134.2175,134.3317,29692.0
2019-11-25 15:20:00,141.2,141.41,141.17,141.36,16177.0,134.3412,134.541,134.3127,134.4935,16177.0
2019-11-25 15:30:00,141.35,141.52,141.32,141.38,29892.0,134.4839,134.6457,134.4554,134.5125,29892.0
2019-11-25 15:40:00,141.39,141.41,141.33,141.35,42357.0,134.522,134.541,134.4649,134.4839,42357.0
2019-11-25 15:50:00,141.35,141.59,141.19,141.54,90918.0,134.4839,134.7123,134.3317,134.6647,90918.0
2019-11-26 09:30:00,141.39,141.39,140.17,140.37,22870.0,134.522,134.522,133.3613,133.5515,22870.0
2019-11-26 09:40:00,140.22,140.4,139.87,140.4,15553.0,133.4088,133.5801,133.0758,133.5801,15553.0
2019-11-26 09:50:00,140.37,140.6,140.16,140.58,26144.0,133.5515,133.7704,133.3517,133.7513,26144.0
2019-11-26 10:00:00,140.66,140.66,140.25,140.44,13256.0,133.8275,133.8275,133.4374,133.6181,13256.0
2019-11-26 10:10:00,140.45,140.48,140.24,140.34,14062.0,133.6277,133.6562,133.4279,133.523,14062.0
2019-11-26 10:20:00,140.29,140.51,140.29,140.35,21215.0,133.4754,133.6847,133.4754,133.5325,21215.0
2019-11-26 10:30:00,140.37,140.46,140.19,140.23,12157.0,133.5515,133.6372,133.3803,133.4183,12157.0
2019-11-26 10:40:00,140.19,140.56,140.04,140.43,9669.0,133.3803,133.7323,133.2376,133.6086,9669.0
2019-11-26 10:50:00,140.43,140.49,140.15,140.49,19268.0,133.6086,133.6657,133.3422,133.6657,19268.0
2019-11-26 11:00:00,140.5,140.68,140.48,140.51,7248.0,133.6752,133.8465,133.6562,133.6847,7248.0
2019-11-26 11:10:00,140.5,140.65,140.21,140.31,9816.0,133.6752,133.8179,133.3993,133.4945,9816.0
2019-11-26 11:20:00,140.28,140.33,140.23,140.25,4806.0,133.4659,133.5135,133.4183,133.4374,4806.0
2019-11-26 11:30:00,140.22,140.36,140.14,140.35,7002.0,133.4088,133.542,133.3327,133.5325,7002.0
2019-11-26 11:40:00,140.35,140.47,140.26,140.27,19394.0,133.5325,133.6467,133.4469,133.4564,19394.0
2019-11-26 11:50:00,140.29,140.35,140.15,140.33,5827.0,133.4754,133.5325,133.3422,133.5135,5827.0
2019-11-26 12:00:00,140.31,140.47,140.21,140.33,9208.0,133.4945,133.6467,133.3993,133.5135,9208.0
2019-11-26 12:10:00,140.33,140.45,140.3,140.33,6131.0,133.5135,133.6277,133.4849,133.5135,6131.0
2019-11-26 12:20:00,140.33,140.41,140.23,140.25,7163.0,133.5135,133.5896,133.4183,133.4374,7163.0
2019-11-26 12:30:00,140.26,140.34,140.18,140.2,7013.0,133.4469,133.523,133.3708,133.3898,7013.0
2019-11-26 12:40:00,140.17,140.17,139.75,139.83,14585.0,133.3613,133.3613,132.9617,133.0378,14585.0
2019-11-26 12:50:00,139.85,139.86,139.43,139.44,7993.0,133.0568,133.0663,132.6572,132.6667,7993.0
2019-11-26 13:00:00,139.39,139.42,139.16,139.26,6703.0,132.6191,132.6477,132.4003,132.4955,6703.0
2019-11-26 13:10:00,139.3,139.3,139.09,139.15,10508.0,132.5335,132.5335,132.3337,132.3908,10508.0
2019-11-26 13:20:00,139.19,139.44,139.15,139.26,15434.0,132.4289,132.6667,132.3908,132.4955,15434.0
2019-11-26 13:30:00,139.28,139.32,139.18,139.3,15829.0,132.5145,132.5525,132.4193,132.5335,15829.0
2019-11-26 13:40:00,139.29,139.51,139.23,139.49,6360.0,132.524,132.7333,132.4669,132.7143,6360.0
2019-11-26 13:50:00,139.51,139.63,139.46,139.58,10237.0,132.7333,132.8475,132.6857,132.7999,10237.0
2019-11-26 14:00:00,139.59,139.8,139.59,139.75,11287.0,132.8094,133.0092,132.8094,132.9617,11287.0
2019-11-26 14:10:00,139.73,139.74,139.41,139.54,16216.0,132.9426,132.9521,132.6382,132.7619,16216.0
2019-11-26 14:20:00,139.53,139.56,139.27,139.29,8343.0,132.7523,132.7809,132.505,132.524,8343.0
2019-11-26 14:30:00,139.31,139.57,139.25,139.49,9840.0,132.543,132.7904,132.4859,132.7143,9840.0
2019-11-26 14:40:00,139.49,139.55,139.41,139.52,9449.0,132.7143,132.7714,132.6382,132.7428,9449.0
2019-11-26 14:50:00,139.52,139.67,139.42,139.42,7577.0,132.7428,132.8855,132.6477,132.6477,7577.0
2019-11-26 15:00:00,139.44,139.47,139.24,139.34,10821.0,132.6667,132.6953,132.4764,132.5716,10821.0
2019-11-26 15:10:00,139.34,139.35,139.23,139.25,12983.0,132.5716,132.5811,132.4669,132.4859,12983.0
2019-11-26 15:20:00,139.25,139.32,139.19,139.3,16167.0,132.4859,132.5525,132.4289,132.5335,16167.0
2019-11-26 15:30:00,139.29,139.31,139.12,139.28,29530.0,132.524,132.543,132.3623,132.5145,29530.0
2019-11-26 15:40:00,139.27,139.32,138.96,138.98,48608.0,132.505,132.5525,132.21,132.2291,48608.0
2019-11-26 15:50:00,138.92,139.14,138.87,138.91,149369.0,132.172,132.3813,132.1244,132.1625,149369.0
2019-11-27 09:30:00,139.69,140.76,139.18,140.49,57158.0,132.9046,133.9226,132.4193,133.6657,57158.0
2019-11-27 09:40:00,140.49,141.28,140.14,141.07,31658.0,133.6657,134.4173,133.3327,134.2175,31658.0
2019-11-27 09:50:00,141.06,141.21,140.85,140.91,9142.0,134.208,134.3507,134.0082,134.0653,9142.0
2019-11-27 10:00:00,140.83,140.83,140.34,140.54,29216.0,133.9892,133.9892,133.523,133.7133,29216.0
2019-11-27 10:10:00,140.59,140.61,139.83,139.91,18022.0,133.7609,133.7799,133.0378,133.1139,18022.0
2019-11-27 10:20:00,140.01,140.55,140.01,140.43,17464.0,133.209,133.7228,133.209,133.6086,17464.0
2019-11-27 10:30:00,140.46,140.46,140.09,140.09,10577.0,133.6372,133.6372,133.2851,133.2851,10577.0
2019-11-27 10:40:00,140.09,140.21,139.86,140.05,13177.0,133.2851,133.3993,133.0663,133.2471,13177.0
2019-11-27 10:50:00,140.09,140.27,140.02,140.22,13084.0,133.2851,133.4564,133.2185,133.4088,13084.0
2019-11-27 11:00:00,140.25,140.41,140.14,140.41,15101.0,133.4374,133.5896,133.3327,133.5896,15101.0
2019-11-27 11:10:00,140.4,140.42,140.01,140.03,11228.0,133.5801,133.5991,133.209,133.2281,11228.0
2019-11-27 11:20:00,139.93,140.08,139.91,139.99,12711.0,133.1329,133.2756,133.1139,133.19,12711.0
2019-11-27 11:30:00,139.95,140.32,139.88,140.32,7485.0,133.1519,133.504,133.0853,133.504,7485.0
2019-11-27 11:40:00,140.33,140.53,140.33,140.37,7884.0,133.5135,133.7038,133.5135,133.5515,7884.0
2019-11-27 11:50:00,140.37,140.37,140.06,140.1,7459.0,133.5515,133.5515,133.2566,133.2947,7459.0
2019-11-27 12:00:00,140.09,140.24,140.06,140.06,5840.0,133.2851,133.4279,133.2566,133.2566,5840.0
2019-11-27 12:10:00,140.07,140.25,140.07,140.15,6303.0,133.2661,133.4374,133.2661,133.3422,6303.0
2019-11-27 12:20:00,140.14,140.14,140.0,140.14,9017.0,133.3327,133.3327,133.1995,133.3327,9017.0
2019-11-27 12:30:00,140.11,140.46,140.11,140.4,14461.0,133.3042,133.6372,133.3042,133.5801,14461.0
2019-11-27 12:40:00,140.41,140.41,139.95,140.03,7651.0,133.5896,133.5896,133.1519,133.2281,7651.0
2019-11-27 12:50:00,140.04,140.16,139.99,140.03,3877.0,133.2376,133.3517,133.19,133.2281,3877.0
2019-11-27 13:00:00,140.04,140.1,139.94,140.01,9070.0,133.2376,133.2947,133.1424,133.209,9070.0
2019-11-27 13:10:00,139.97,140.13,139.92,140.13,3866.0,133.171,133.3232,133.1234,133.3232,3866.0
2019-11-27 13:20:00,140.16,140.25,140.09,140.09,7237.0,133.3517,133.4374,133.2851,133.2851,7237.0
2019-11-27 13:30:00,140.08,140.18,140.04,140.17,6225.0,133.2756,133.3708,133.2376,133.3613,6225.0
2019-11-27 13:40:00,140.21,140.27,140.07,140.25,12487.0,133.3993,133.4564,133.2661,133.4374,12487.0
2019-11-27 13:50:00,140.25,140.37,140.18,140.26,8176.0,133.4374,133.5515,133.3708,133.4469,8176.0
2019-11-27 14:00:00,140.19,140.26,139.98,140.16,6428.0,133.3803,133.4469,133.1805,133.3517,6428.0
2019-11-27 14:10:00,140.18,140.29,140.14,140.17,6171.0,133.3708,133.4754,133.3327,133.3613,6171.0
2019-11-27 14:20:00,140.2,140.37,140.18,140.3,6063.0,133.3898,133.5515,133.3708,133.4849,6063.0
2019-11-27 14:30:00,140.29,140.29,140.16,140.22,5465.0,133.4754,133.4754,133.3517,133.4088,5465.0
2019-11-27 14:40:00,140.21,140.34,140.2,140.22,7858.0,133.3993,133.523,133.3898,133.4088,7858.0
2019-11-27 14:50:00,140.22,140.22,139.99,140.02,6759.0,133.4088,133.4088,133.19,133.2185,6759.0
2019-11-27 15:00:00,140.01,140.24,140.0,140.18,8550.0,133.209,133.4279,133.1995,133.3708,8550.0
2019-11-27 15:10:00,140.19,140.26,140.1,140.22,10632.0,133.3803,133.4469,133.2947,133.4088,10632.0
2019-11-27 15:20:00,140.19,140.25,140.15,140.19,10017.0,133.3803,133.4374,133.3422,133.3803,10017.0
2019-11-27 15:30:00,140.19,140.3,140.13,140.17,25172.0,133.3803,133.4849,133.3232,133.3613,25172.0
2019-11-27 15:40:00,140.17,140.18,140.02,140.16,40635.0,133.3613,133.3708,133.2185,133.3517,40635.0
2019-11-27 15:50:00,140.13,140.18,139.91,139.93,136028.0,133.3232,133.3708,133.1139,133.1329,136028.0
2019-11-29 09:30:00,138.86,139.25,138.08,139.25,24681.0,132.496,132.8681,131.7518,132.8681,24681.0
2019-11-29 09:40:00,139.0,139.42,138.76,139.33,12398.0,132.6296,133.0303,132.4006,132.9445,12398.0
2019-11-29 09:50:00,139.34,139.55,139.05,139.54,11298.0,132.954,133.1544,132.6773,133.1448,11298.0
2019-11-29 10:00:00,139.48,139.58,139.18,139.58,6372.0,133.0876,133.183,132.8013,133.183,6372.0
2019-11-29 10:10:00,139.63,139.74,139.46,139.58,12205.0,133.2307,133.3357,133.0685,133.183,12205.0
2019-11-29 10:20:00,139.54,139.69,139.36,139.69,7263.0,133.1448,133.288,132.9731,133.288,7263.0
2019-11-29 10:30:00,139.68,139.82,139.54,139.79,8266.0,133.2784,133.412,133.1448,133.3834,8266.0
2019-11-29 10:40:00,139.75,139.75,139.34,139.48,6241.0,133.3452,133.3452,132.954,133.0876,6241.0
2019-11-29 10:50:00,139.45,139.47,139.3,139.41,4656.0,133.059,133.0781,132.9158,133.0208,4656.0
2019-11-29 11:00:00,139.3,139.44,139.18,139.44,5980.0,132.9158,133.0494,132.8013,133.0494,5980.0
2019-11-29 11:10:00,139.4,139.4,139.09,139.19,5582.0,133.0113,133.0113,132.7155,132.8109,5582.0
2019-11-29 11:20:00,139.16,139.38,139.13,139.37,5360.0,132.7823,132.9922,132.7536,132.9826,5360.0
2019-11-29 11:30:00,139.34,139.4,139.16,139.35,9691.0,132.954,133.0113,132.7823,132.9636,9691.0
2019-11-29 11:40:00,139.38,139.4,139.05,139.12,6931.0,132.9922,133.0113,132.6773,132.7441,6931.0
2019-11-29 11:50:00,139.06,139.28,138.89,139.25,7461.0,132.6868,132.8968,132.5246,132.8681,7461.0
2019-11-29 12:00:00,139.3,139.43,139.17,139.3,7164.0,132.9158,133.0399,132.7918,132.9158,7164.0
2019-11-29 12:10:00,139.25,139.28,138.74,138.78,9550.0,132.8681,132.8968,132.3815,132.4197,9550.0
2019-11-29 12:20:00,138.78,138.88,138.7,138.8,15665.0,132.4197,132.5151,132.3433,132.4388,15665.0
2019-11-29 12:30:00,138.8,138.85,138.7,138.82,21060.0,132.4388,132.4865,132.3433,132.4578,21060.0
2019-11-29 12:40:00,138.75,138.98,138.72,138.95,27813.0,132.3911,132.6105,132.3624,132.5819,27813.0
2019-11-29 12:50:00,138.96,138.96,138.48,138.73,95941.0,132.5914,132.5914,132.1334,132.372,95941.0
2019-12-02 09:30:00,139.02,139.91,138.54,138.98,30577.0,132.6487,133.4979,132.1907,132.6105,30577.0
2019-12-02 09:40:00,139.27,140.16,139.18,139.57,38946.0,132.8872,133.7364,132.8013,133.1735,38946.0
2019-12-02 09:50:00,139.56,140.13,139.56,139.86,12154.0,133.1639,133.7078,133.1639,133.4502,12154.0
2019-12-02 10:00:00,139.79,139.8,139.29,139.48,14701.0,133.3834,133.3929,132.9063,133.0876,14701.0
2019-12-02 10:10:00,139.43,139.75,139.37,139.52,15797.0,133.0399,133.3452,132.9826,133.1258,15797.0
2019-12-02 10:20:00,139.56,139.65,139.1,139.28,13978.0,133.1639,133.2498,132.725,132.8968,13978.0
2019-12-02 10:30:00,139.2,139.32,138.91,139.19,12991.0,132.8204,132.9349,132.5437,132.8109,12991.0
2019-12-02 10:40:00,139.18,139.49,139.15,139.42,8213.0,132.8013,133.0971,132.7727,133.0303,8213.0
2019-12-02 10:50:00,139.48,139.52,139.2,139.4,9653.0,133.0876,133.1258,132.8204,133.0113,9653.0
2019-12-02 11:00:00,139.4,139.56,139.29,139.44,10752.0,133.0113,133.1639,132.9063,133.0494,10752.0
2019-12-02 11:10:00,139.45,139.49,139.17,139.49,7250.0,133.059,133.0971,132.7918,133.0971,7250.0
2019-12-02 11:20:00,139.57,139.63,139.41,139.42,13342.0,133.1735,133.2307,133.0208,133.0303,13342.0
2019-12-02 11:30:00,139.42,139.42,139.0,139.26,25042.0,133.0303,133.0303,132.6296,132.8777,25042.0
2019-12-02 11:40:00,139.3,139.46,139.18,139.46,3199.0,132.9158,133.0685,132.8013,133.0685,3199.0
2019-12-02 11:50:00,139.49,139.49,139.27,139.38,5456.0,133.0971,133.0971,132.8872,132.9922,5456.0
2019-12-02 12:00:00,139.39,139.49,139.35,139.35,4399.0,133.0017,133.0971,132.9636,132.9636,4399.0
2019-12-02 12:10:00,139.39,139.45,139.2,139.22,7025.0,133.0017,133.059,132.8204,132.8395,7025.0
2019-12-02 12:20:00,139.24,139.3,138.98,139.08,16234.0,132.8586,132.9158,132.6105,132.7059,16234.0
2019-12-02 12:30:00,139.14,139.14,138.92,138.98,6779.0,132.7632,132.7632,132.5533,132.6105,6779.0
2019-12-02 12:40:00,138.99,139.27,138.96,139.1,9868.0,132.6201,132.8872,132.5914,132.725,9868.0
2019-12-02 12:50:00,139.08,139.21,139.05,139.19,2717.0,132.7059,132.83,132.6773,132.8109,2717.0
2019-12-02 13:00:00,139.11,139.11,138.88,138.91,5481.0,132.7346,132.7346,132.5151,132.5437,5481.0
2019-12-02 13:10:00,138.86,138.91,138.79,138.84,5045.0,132.496,132.5437,132.4292,132.4769,5045.0
2019-12-02 13:20:00,138.84,138.89,138.66,138.76,4329.0,132.4769,132.5246,132.3052,132.4006,4329.0
2019-12-02 13:30:00,138.79,138.86,138.63,138.63,7403.0,132.4292,132.496,132.2766,132.2766,7403.0
2019-12-02 13:40:00,138.64,138.73,138.52,138.73,8016.0,132.2861,132.372,132.1716,132.372,8016.0
2019-12-02 13:50:00,138.71,138.79,138.58,138.62,7360.0,132.3529,132.4292,132.2288,132.267,7360.0
2019-12-02 14:00:00,138.61,138.71,138.54,138.66,7735.0,132.2575,132.3529,132.1907,132.3052,7735.0
2019-12-02 14:10:00,138.67,138.85,138.67,138.76,5690.0,132.3147,132.4865,132.3147,132.4006,5690.0
2019-12-02 14:20:00,138.81,138.98,138.77,138.98,6462.0,132.4483,132.6105,132.4101,132.6105,6462.0
2019-12-02 14:30:00,138.95,139.03,138.86,138.89,4854.0,132.5819,132.6582,132.496,132.5246,4854.0
2019-12-02 14:40:00,138.87,139.09,138.85,139.03,9039.0,132.5056,132.7155,132.4865,132.6582,9039.0
2019-12-02 14:50:00,139.05,139.05,138.94,138.97,7899.0,132.6773,132.6773,132.5723,132.601,7899.0
2019-12-02 15:00:00,138.98,138.99,138.77,138.83,9432.0,132.6105,132.6201,132.4101,132.4674,9432.0
2019-12-02 15:10:00,138.8,138.83,138.64,138.67,8945.0,132.4388,132.4674,132.2861,132.3147,8945.0
2019-12-02 15:20:00,138.67,138.69,138.43,138.45,13330.0,132.3147,132.3338,132.0857,132.1048,13330.0
2019-12-02 15:30:00,138.46,138.91,138.39,138.86,15653.0,132.1143,132.5437,132.0476,132.496,15653.0
2019-12-02 15:40:00,138.84,139.02,138.72,138.73,19307.0,132.4769,132.6487,132.3624,132.372,19307.0
2019-12-02 15:50:00,138.7,138.73,138.42,138.51,79927.0,132.3433,132.372,132.0762,132.1621,79927.0
2019-12-03 09:30:00,137.01,137.79,136.39,137.31,35503.0,130.7308,131.475,130.1392,131.017,35503.0
2019-12-03 09:40:00,137.3,137.68,136.88,137.09,9944.0,131.0075,131.3701,130.6068,130.8071,9944.0
2019-12-03 09:50:00,137.09,137.81,136.97,137.81,13827.0,130.8071,131.4941,130.6926,131.4941,13827.0
2019-12-03 10:00:00,137.73,138.17,137.59,137.59,22338.0,131.4178,131.8376,131.2842,131.2842,22338.0
2019-12-03 10:10:00,137.52,137.69,137.29,137.64,14117.0,131.2174,131.3796,130.998,131.3319,14117.0
2019-12-03 10:20:00,137.62,137.62,137.0,137.42,11392.0,131.3128,131.3128,130.7213,131.122,11392.0
2019-12-03 10:30:00,137.41,137.62,137.32,137.55,12357.0,131.1125,131.3128,131.0266,131.246,12357.0
2019-12-03 10:40:00,137.51,137.83,137.49,137.56,5929.0,131.2079,131.5132,131.1888,131.2556,5929.0
2019-12-03 10:50:00,137.46,137.82,137.37,137.57,13832.0,131.1602,131.5037,131.0743,131.2651,13832.0
2019-12-03 11:00:00,137.56,137.58,137.21,137.42,9954.0,131.2556,131.2747,130.9216,131.122,9954.0
2019-12-03 11:10:00,137.57,137.8,137.55,137.64,12207.0,131.2651,131.4846,131.246,131.3319,12207.0
2019-12-03 11:20:00,137.68,137.97,137.57,137.87,16589.0,131.3701,131.6468,131.2651,131.5514,16589.0
2019-12-03 11:30:00,137.86,137.97,137.73,137.97,11214.0,131.5418,131.6468,131.4178,131.6468,11214.0
2019-12-03 11:40:00,137.98,138.15,137.88,137.96,8153.0,131.6563,131.8186,131.5609,131.6373,8153.0
2019-12-03 11:50:00,137.95,138.02,137.83,137.96,8585.0,131.6277,131.6945,131.5132,131.6373,8585.0
2019-12-03 12:00:00,137.93,137.95,137.61,137.71,8003.0,131.6086,131.6277,131.3033,131.3987,8003.0
2019-12-03 12:10:00,137.72,137.91,137.72,137.87,6382.0,131.4083,131.5895,131.4083,131.5514,6382.0
2019-12-03 12:20:00,137.88,138.22,137.84,138.08,12864.0,131.5609,131.8853,131.5228,131.7518,12864.0
2019-12-03 12:30:00,138.08,138.36,138.05,138.34,42867.0,131.7518,132.0189,131.7231,131.9998,42867.0
2019-12-03 12:40:00,138.38,138.42,138.28,138.32,11376.0,132.038,132.0762,131.9426,131.9808,11376.0
2019-12-03 12:50:00,138.38,138.58,138.37,138.53,41455.0,132.038,132.2288,132.0285,132.1811,41455.0
2019-12-03 13:00:00,138.55,138.71,138.36,138.51,12614.0,132.2002,132.3529,132.0189,132.1621,12614.0
2019-12-03 13:10:00,138.51,138.77,138.51,138.62,7952.0,132.1621,132.4101,132.1621,132.267,7952.0
2019-12-03 13:20:00,138.53,138.73,138.29,138.71,15089.0,132.1811,132.372,131.9521,132.3529,15089.0
2019-12-03 13:30:00,138.69,138.75,138.57,138.67,16221.0,132.3338,132.3911,132.2193,132.3147,16221.0
2019-12-03 13:40:00,138.7,138.71,138.34,138.44,10185.0,132.3433,132.3529,131.9998,132.0953,10185.0
2019-12-03 13:50:00,138.44,138.53,138.27,138.45,12295.0,132.0953,132.1811,131.9331,132.1048,12295.0
2019-12-03 14:00:00,138.41,138.53,138.32,138.34,9106.0,132.0666,132.1811,131.9808,131.9998,9106.0
2019-12-03 14:10:00,138.34,138.38,138.15,138.19,9124.0,131.9998,132.038,131.8186,131.8567,9124.0
2019-12-03 14:20:00,138.14,138.2,137.9,137.95,20476.0,131.809,131.8663,131.58,131.6277,20476.0
2019-12-03 14:30:00,137.95,138.27,137.95,138.22,7208.0,131.6277,131.9331,131.6277,131.8853,7208.0
2019-12-03 14:40:00,138.19,138.42,138.19,138.36,5921.0,131.8567,132.0762,131.8567,132.0189,5921.0
2019-12-03 14:50:00,138.39,138.43,138.2,138.42,7700.0,132.0476,132.0857,131.8663,132.0762,7700.0
2019-12-03 15:00:00,138.37,138.38,138.17,138.28,6376.0,132.0285,132.038,131.8376,131.9426,6376.0
2019-12-03 15:10:00,138.23,138.42,138.19,138.35,9489.0,131.8949,132.0762,131.8567,132.0094,9489.0
2019-12-03 15:20:00,138.35,138.59,138.35,138.41,12921.0,132.0094,132.2384,132.0094,132.0666,12921.0
2019-12-03 15:30:00,138.4,138.41,138.28,138.35,20277.0,132.0571,132.0666,131.9426,132.0094,20277.0
2019-12-03 15:40:00,138.34,138.51,138.21,138.4,25651.0,131.9998,132.1621,131.8758,132.0571,25651.0
2019-12-03 15:50:00,138.47,138.56,138.15,138.19,122337.0,132.1239,132.2098,131.8186,131.8567,122337.0
2019-12-04 09:30:00,138.92,139.32,138.63,139.12,27104.0,132.5533,132.9349,132.2766,132.7441,27104.0
2019-12-04 09:40:00,139.0,139.34,138.86,139.34,7473.0,132.6296,132.954,132.496,132.954,7473.0
2019-12-04 09:50:00,139.39,139.69,138.96,138.96,40840.0,133.0017,133.288,132.5914,132.5914,40840.0
2019-12-04 10:00:00,138.96,139.66,138.96,139.52,31475.0,132.5914,133.2593,132.5914,133.1258,31475.0
2019-12-04 10:10:00,139.51,139.52,139.16,139.52,17650.0,133.1162,133.1258,132.7823,133.1258,17650.0
2019-12-04 10:20:00,139.63,139.83,139.5,139.74,15977.0,133.2307,133.4216,133.1067,133.3357,15977.0
2019-12-04 10:30:00,139.75,139.79,139.62,139.74,17175.0,133.3452,133.3834,133.2212,133.3357,17175.0
2019-12-04 10:40:00,139.81,140.49,139.76,140.24,45379.0,133.4025,134.0513,133.3548,133.8128,45379.0
2019-12-04 10:50:00,140.24,140.28,140.04,140.22,22507.0,133.8128,133.8509,133.6219,133.7937,22507.0
2019-12-04 11:00:00,140.25,140.27,140.05,140.12,9765.0,133.8223,133.8414,133.6315,133.6983,9765.0
2019-12-04 11:10:00,140.07,140.08,139.73,139.81,26139.0,133.6506,133.6601,133.3261,133.4025,26139.0
2019-12-04 11:20:00,139.81,140.06,139.79,139.79,22833.0,133.4025,133.641,133.3834,133.3834,22833.0
2019-12-04 11:30:00,139.84,140.04,139.77,140.04,9714.0,133.4311,133.6219,133.3643,133.6219,9714.0
2019-12-04 11:40:00,140.16,140.27,140.11,140.19,20901.0,133.7364,133.8414,133.6887,133.7651,20901.0
2019-12-04 11:50:00,140.23,140.23,140.07,140.19,15706.0,133.8032,133.8032,133.6506,133.7651,15706.0
2019-12-04 12:00:00,140.2,140.38,140.15,140.38,19507.0,133.7746,133.9463,133.7269,133.9463,19507.0
2019-12-04 12:10:00,140.42,140.42,140.28,140.33,16477.0,133.9845,133.9845,133.8509,133.8986,16477.0
2019-12-04 12:20:00,140.3,140.44,140.29,140.32,20134.0,133.87,134.0036,133.8605,133.8891,20134.0
2019-12-04 12:30:00,140.33,140.36,140.28,140.3,12405.0,133.8986,133.9273,133.8509,133.87,12405.0
2019-12-04 12:40:00,140.28,140.82,140.26,140.82,24194.0,133.8509,134.3662,133.8318,134.3662,24194.0
2019-12-04 12:50:00,140.82,140.83,140.69,140.75,18053.0,134.3662,134.3757,134.2421,134.2994,18053.0
2019-12-04 13:00:00,140.75,140.92,140.7,140.87,29415.0,134.2994,134.4616,134.2517,134.4139,29415.0
2019-12-04 13:10:00,140.87,141.1,140.87,140.97,38945.0,134.4139,134.6334,134.4139,134.5093,38945.0
2019-12-04 13:20:00,140.99,140.99,140.81,140.84,11026.0,134.5284,134.5284,134.3566,134.3853,11026.0
2019-12-04 13:30:00,140.85,140.91,140.8,140.91,14585.0,134.3948,134.4521,134.3471,134.4521,14585.0
2019-12-04 13:40:00,140.87,140.97,140.86,140.95,18824.0,134.4139,134.5093,134.4044,134.4902,18824.0
2019-12-04 13:50:00,140.94,140.96,140.83,140.95,18594.0,134.4807,134.4998,134.3757,134.4902,18594.0
2019-12-04 14:00:00,140.93,141.05,140.89,141.05,20110.0,134.4711,134.5856,134.433,134.5856,20110.0
2019-12-04 14:10:00,141.03,141.27,141.0,141.27,17335.0,134.5666,134.7956,134.5379,134.7956,17335.0
2019-12-04 14:20:00,141.28,141.33,141.23,141.33,12031.0,134.8051,134.8528,134.7574,134.8528,12031.0
2019-12-04 14:30:00,141.33,141.38,141.18,141.22,16080.0,134.8528,134.9005,134.7097,134.7479,16080.0
2019-12-04 14:40:00,141.22,141.27,141.03,141.09,17432.0,134.7479,134.7956,134.5666,134.6238,17432.0
2019-12-04 14:50:00,141.09,141.19,141.06,141.09,15804.0,134.6238,134.7192,134.5952,134.6238,15804.0
2019-12-04 15:00:00,141.07,141.11,141.04,141.06,16528.0,134.6047,134.6429,134.5761,134.5952,16528.0
2019-12-04 15:10:00,141.06,141.12,140.96,140.98,16553.0,134.5952,134.6524,134.4998,134.5189,16553.0
2019-12-04 15:20:00,141.01,141.09,141.0,141.03,14316.0,134.5475,134.6238,134.5379,134.5666,14316.0
2019-12-04 15:30:00,141.04,141.13,141.0,141.09,43321.0,134.5761,134.662,134.5379,134.6238,43321.0
2019-12-04 15:40:00,141.06,141.31,141.06,141.21,39220.0,134.5952,134.8337,134.5952,134.7383,39220.0
2019-12-04 15:50:00,141.22,141.22,140.57,140.62,92424.0,134.7479,134.7479,134.1276,134.1753,92424.0
2019-12-05 09:30:00,141.31,141.37,139.75,140.25,26430.0,134.8337,134.891,133.3452,133.8223,26430.0
2019-12-05 09:40:00,140.4,140.4,139.85,140.02,8864.0,133.9654,133.9654,133.4406,133.6028,8864.0
2019-12-05 09:50:00,140.02,140.03,139.29,139.29,12730.0,133.6028,133.6124,132.9063,132.9063,12730.0
2019-12-05 10:00:00,139.41,139.74,139.35,139.54,49758.0,133.0208,133.3357,132.9636,133.1448,49758.0
2019-12-05 10:10:00,139.62,140.16,139.54,140.16,26852.0,133.2212,133.7364,133.1448,133.7364,26852.0
2019-12-05 10:20:00,140.2,140.29,140.06,140.29,14231.0,133.7746,133.8605,133.641,133.8605,14231.0
2019-12-05 10:30:00,140.28,140.28,139.9,140.02,8688.0,133.8509,133.8509,133.4883,133.6028,8688.0
2019-12-05 10:40:00,139.99,140.13,139.96,140.13,10406.0,133.5742,133.7078,133.5456,133.7078,10406.0
2019-12-05 10:50:00,140.12,140.2,139.9,140.13,6447.0,133.6983,133.7746,133.4883,133.7078,6447.0
2019-12-05 11:00:00,140.1,140.27,139.97,140.12,11919.0,133.6792,133.8414,133.5551,133.6983,11919.0
2019-12-05 11:10:00,140.09,140.21,139.96,140.2,9033.0,133.6696,133.7841,133.5456,133.7746,9033.0
2019-12-05 11:20:00,140.2,140.36,140.13,140.33,9704.0,133.7746,133.9273,133.7078,133.8986,9704.0
2019-12-05 11:30:00,140.28,140.33,140.2,140.28,6508.0,133.8509,133.8986,133.7746,133.8509,6508.0
2019-12-05 11:40:00,140.29,140.32,140.22,140.28,5907.0,133.8605,133.8891,133.7937,133.8509,5907.0
2019-12-05 11:50:00,140.31,140.61,140.27,140.61,6074.0,133.8796,134.1658,133.8414,134.1658,6074.0
2019-12-05 12:00:00,140.58,140.65,140.31,140.33,6603.0,134.1372,134.204,133.8796,133.8986,6603.0
2019-12-05 12:10:00,140.29,140.3,139.86,139.92,7822.0,133.8605,133.87,133.4502,133.5074,7822.0
2019-12-05 12:20:00,139.9,139.94,139.81,139.91,6081.0,133.4883,133.5265,133.4025,133.4979,6081.0
2019-12-05 12:30:00,139.91,139.97,139.83,139.9,10608.0,133.4979,133.5551,133.4216,133.4883,10608.0
2019-12-05 12:40:00,139.9,140.01,139.84,139.94,5841.0,133.4883,133.5933,133.4311,133.5265,5841.0
2019-12-05 12:50:00,139.99,140.05,139.86,139.95,6723.0,133.5742,133.6315,133.4502,133.5361,6723.0
2019-12-05 13:00:00,139.91,139.96,139.82,139.93,5288.0,133.4979,133.5456,133.412,133.517,5288.0
2019-12-05 13:10:00,139.96,140.05,139.9,139.9,4752.0,133.5456,133.6315,133.4883,133.4883,4752.0
2019-12-05 13:20:00,139.91,139.93,139.86,139.91,3651.0,133.4979,133.517,133.4502,133.4979,3651.0
2019-12-05 13:30:00,139.92,140.17,139.91,140.11,7121.0,133.5074,133.746,133.4979,133.6887,7121.0
2019-12-05 13:40:00,140.09,140.14,140.0,140.03,5422.0,133.6696,133.7173,133.5838,133.6124,5422.0
2019-12-05 13:50:00,140.03,140.04,139.88,139.9,7214.0,133.6124,133.6219,133.4693,133.4883,7214.0
2019-12-05 14:00:00,139.88,139.9,139.78,139.81,9786.0,133.4693,133.4883,133.3738,133.4025,9786.0
2019-12-05 14:10:00,139.81,139.96,139.81,139.93,8321.0,133.4025,133.5456,133.4025,133.517,8321.0
2019-12-05 14:20:00,139.91,140.0,139.85,139.93,7243.0,133.4979,133.5838,133.4406,133.517,7243.0
2019-12-05 14:30:00,139.92,140.03,139.83,140.0,7629.0,133.5074,133.6124,133.4216,133.5838,7629.0
2019-12-05 14:40:00,140.02,140.22,140.0,140.22,22241.0,133.6028,133.7937,133.5838,133.7937,22241.0
2019-12-05 14:50:00,140.28,140.28,139.97,140.11,20564.0,133.8509,133.8509,133.5551,133.6887,20564.0
2019-12-05 15:00:00,140.09,140.4,140.09,140.39,9774.0,133.6696,133.9654,133.6696,133.9559,9774.0
2019-12-05 15:10:00,140.44,140.64,140.43,140.49,8962.0,134.0036,134.1944,133.9941,134.0513,8962.0
2019-12-05 15:20:00,140.47,140.57,140.41,140.47,5719.0,134.0322,134.1276,133.975,134.0322,5719.0
2019-12-05 15:30:00,140.49,140.64,140.45,140.6,19028.0,134.0513,134.1944,134.0131,134.1563,19028.0
2019-12-05 15:40:00,140.6,140.65,140.46,140.57,24682.0,134.1563,134.204,134.0227,134.1276,24682.0
2019-12-05 15:50:00,140.55,140.72,140.53,140.71,138467.0,134.1086,134.2708,134.0895,134.2612,138467.0
2019-12-06 09:30:00,144.0,144.79,143.3,143.64,116892.0,137.4004,138.1542,136.7325,137.0569,116892.0
2019-12-06 09:40:00,143.44,143.8,143.21,143.54,69299.0,136.8661,137.2096,136.6466,136.9615,69299.0
2019-12-06 09:50:00,143.54,144.07,143.32,143.99,48407.0,136.9615,137.4672,136.7516,137.3909,48407.0
2019-12-06 10:00:00,143.99,144.41,143.94,144.41,30403.0,137.3909,137.7917,137.3432,137.7917,30403.0
2019-12-06 10:10:00,144.51,144.51,143.83,143.97,23319.0,137.8871,137.8871,137.2382,137.3718,23319.0
2019-12-06 10:20:00,144.03,144.36,144.0,144.23,14714.0,137.4291,137.7439,137.4004,137.6199,14714.0
2019-12-06 10:30:00,144.24,144.24,143.94,144.12,8711.0,137.6294,137.6294,137.3432,137.5149,8711.0
2019-12-06 10:40:00,144.15,144.27,144.12,144.17,10720.0,137.5436,137.6581,137.5149,137.5627,10720.0
2019-12-06 10:50:00,144.21,144.29,144.09,144.09,11213.0,137.6008,137.6772,137.4863,137.4863,11213.0
2019-12-06 11:00:00,144.13,144.28,144.0,144.02,18308.0,137.5245,137.6676,137.4004,137.4195,18308.0
2019-12-06 11:10:00,144.05,144.23,143.87,144.03,21933.0,137.4482,137.6199,137.2764,137.4291,21933.0
2019-12-06 11:20:00,144.03,144.28,144.02,144.25,35847.0,137.4291,137.6676,137.4195,137.639,35847.0
2019-12-06 11:30:00,144.25,144.36,144.21,144.26,11344.0,137.639,137.7439,137.6008,137.6485,11344.0
2019-12-06 11:40:00,144.31,144.36,144.25,144.3,6298.0,137.6962,137.7439,137.639,137.6867,6298.0
2019-12-06 11:50:00,144.32,144.5,144.3,144.49,8966.0,137.7058,137.8775,137.6867,137.868,8966.0
2019-12-06 12:00:00,144.52,144.52,144.14,144.16,4687.0,137.8966,137.8966,137.534,137.5531,4687.0
2019-12-06 12:10:00,144.17,144.19,144.03,144.08,13056.0,137.5627,137.5817,137.4291,137.4768,13056.0
2019-12-06 12:20:00,144.09,144.09,143.77,143.81,4745.0,137.4863,137.4863,137.181,137.2192,4745.0
2019-12-06 12:30:00,143.8,143.96,143.78,143.86,7798.0,137.2096,137.3623,137.1905,137.2669,7798.0
2019-12-06 12:40:00,143.88,143.97,143.81,143.84,7748.0,137.2859,137.3718,137.2192,137.2478,7748.0
2019-12-06 12:50:00,143.84,143.93,143.83,143.93,6401.0,137.2478,137.3337,137.2382,137.3337,6401.0
2019-12-06 13:00:00,143.9,143.92,143.81,143.86,6471.0,137.305,137.3241,137.2192,137.2669,6471.0
2019-12-06 13:10:00,143.85,143.99,143.85,143.92,8744.0,137.2573,137.3909,137.2573,137.3241,8744.0
2019-12-06 13:20:00,143.92,143.92,143.69,143.78,6303.0,137.3241,137.3241,137.1047,137.1905,6303.0
2019-12-06 13:30:00,143.8,143.94,143.8,143.93,8499.0,137.2096,137.3432,137.2096,137.3337,8499.0
2019-12-06 13:40:00,143.93,143.93,143.8,143.9,7790.0,137.3337,137.3337,137.2096,137.305,7790.0
2019-12-06 13:50:00,143.9,144.07,143.88,144.03,22850.0,137.305,137.4672,137.2859,137.4291,22850.0
2019-12-06 14:00:00,144.05,144.07,143.96,144.04,11201.0,137.4482,137.4672,137.3623,137.4386,11201.0
2019-12-06 14:10:00,144.01,144.17,143.97,144.16,16183.0,137.41,137.5627,137.3718,137.5531,16183.0
2019-12-06 14:20:00,144.15,144.24,144.09,144.17,7643.0,137.5436,137.6294,137.4863,137.5627,7643.0
2019-12-06 14:30:00,144.16,144.16,143.97,144.07,12262.0,137.5531,137.5531,137.3718,137.4672,12262.0
2019-12-06 14:40:00,144.1,144.1,143.97,144.02,9783.0,137.4959,137.4959,137.3718,137.4195,9783.0
2019-12-06 14:50:00,144.02,144.12,143.98,144.08,15489.0,137.4195,137.5149,137.3814,137.4768,15489.0
2019-12-06 15:00:00,144.08,144.14,144.05,144.14,10292.0,137.4768,137.534,137.4482,137.534,10292.0
2019-12-06 15:10:00,144.15,144.16,144.07,144.16,12491.0,137.5436,137.5531,137.4672,137.5531,12491.0
2019-12-06 15:20:00,144.15,144.37,144.13,144.37,13510.0,137.5436,137.7535,137.5245,137.7535,13510.0
2019-12-06 15:30:00,144.36,144.66,144.26,144.66,37430.0,137.7439,138.0302,137.6485,138.0302,37430.0
2019-12-06 15:40:00,144.64,144.77,144.49,144.52,77252.0,138.0111,138.1352,137.868,137.8966,77252.0
2019-12-06 15:50:00,144.52,144.71,144.38,144.6,149829.0,137.8966,138.0779,137.763,137.9729,149829.0
2019-12-09 09:30:00,144.0,144.18,143.5,143.84,37663.0,137.4004,137.5722,136.9234,137.2478,37663.0
2019-12-09 09:40:00,143.72,143.8,142.9,143.68,16469.0,137.1333,137.2096,136.3509,137.0951,16469.0
2019-12-09 09:50:00,143.59,143.93,143.51,143.69,21933.0,137.0092,137.3337,136.9329,137.1047,21933.0
2019-12-09 10:00:00,143.69,143.83,143.5,143.83,13555.0,137.1047,137.2382,136.9234,137.2382,13555.0
2019-12-09 10:10:00,143.89,143.89,143.56,143.62,5698.0,137.2955,137.2955,136.9806,137.0379,5698.0
2019-12-09 10:20:00,143.54,143.66,143.3,143.43,13771.0,136.9615,137.076,136.7325,136.8566,13771.0
2019-12-09 10:30:00,143.4,143.4,143.1,143.31,26679.0,136.8279,136.8279,136.5417,136.7421,26679.0
2019-12-09 10:40:00,143.31,143.48,143.08,143.22,130296.0,136.7421,136.9043,136.5226,136.6562,130296.0
2019-12-09 10:50:00,143.24,143.45,143.12,143.17,99562.0,136.6753,136.8757,136.5608,136.6085,99562.0
2019-12-09 11:00:00,143.19,143.41,143.09,143.22,22723.0,136.6276,136.8375,136.5321,136.6562,22723.0
2019-12-09 11:10:00,143.22,143.22,142.96,143.11,17078.0,136.6562,136.6562,136.4081,136.5512,17078.0
2019-12-09 11:20:00,143.17,143.25,142.89,142.95,13683.0,136.6085,136.6848,136.3413,136.3986,13683.0
2019-12-09 11:30:00,142.98,143.03,142.58,142.62,10898.0,136.4272,136.4749,136.0455,136.0837,10898.0
2019-12-09 11:40:00,142.64,142.75,142.44,142.75,17981.0,136.1028,136.2077,135.9119,136.2077,17981.0
2019-12-09 11:50:00,142.71,142.82,142.48,142.6,18735.0,136.1696,136.2745,135.9501,136.0646,18735.0
2019-12-09 12:00:00,142.62,142.95,142.6,142.78,38248.0,136.0837,136.3986,136.0646,136.2364,38248.0
2019-12-09 12:10:00,142.78,143.04,142.73,142.92,36187.0,136.2364,136.4844,136.1886,136.3699,36187.0
2019-12-09 12:20:00,142.92,143.01,142.82,142.93,34037.0,136.3699,136.4558,136.2745,136.3795,34037.0
2019-12-09 12:30:00,142.89,142.96,142.67,142.69,4934.0,136.3413,136.4081,136.1314,136.1505,4934.0
2019-12-09 12:40:00,142.76,142.81,142.62,142.63,8062.0,136.2173,136.265,136.0837,136.0932,8062.0
2019-12-09 12:50:00,142.55,142.78,142.5,142.78,24596.0,136.0169,136.2364,135.9692,136.2364,24596.0
2019-12-09 13:00:00,142.76,142.76,142.55,142.55,5273.0,136.2173,136.2173,136.0169,136.0169,5273.0
2019-12-09 13:10:00,142.53,142.72,142.51,142.71,9667.0,135.9978,136.1791,135.9787,136.1696,9667.0
2019-12-09 13:20:00,142.7,142.73,142.63,142.73,14311.0,136.16,136.1886,136.0932,136.1886,14311.0
2019-12-09 13:30:00,142.72,142.75,142.6,142.62,12665.0,136.1791,136.2077,136.0646,136.0837,12665.0
2019-12-09 13:40:00,142.61,142.7,142.56,142.63,5822.0,136.0741,136.16,136.0264,136.0932,5822.0
2019-12-09 13:50:00,142.63,142.75,142.63,142.65,5465.0,136.0932,136.2077,136.0932,136.1123,5465.0
2019-12-09 14:00:00,142.66,142.73,142.62,142.7,18310.0,136.1219,136.1886,136.0837,136.16,18310.0
2019-12-09 14:10:00,142.67,142.67,142.53,142.64,7906.0,136.1314,136.1314,135.9978,136.1028,7906.0
2019-12-09 14:20:00,142.66,142.71,142.64,142.7,6352.0,136.1219,136.1696,136.1028,136.16,6352.0
2019-12-09 14:30:00,142.7,142.9,142.7,142.78,9227.0,136.16,136.3509,136.16,136.2364,9227.0
2019-12-09 14:40:00,142.82,142.95,142.75,142.91,9229.0,136.2745,136.3986,136.2077,136.3604,9229.0
2019-12-09 14:50:00,142.9,142.92,142.71,142.75,31441.0,136.3509,136.3699,136.1696,136.2077,31441.0
2019-12-09 15:00:00,142.76,142.95,142.76,142.95,40155.0,136.2173,136.3986,136.2173,136.3986,40155.0
2019-12-09 15:10:00,142.93,143.17,142.88,143.03,11916.0,136.3795,136.6085,136.3318,136.4749,11916.0
2019-12-09 15:20:00,143.03,143.13,142.94,143.07,37787.0,136.4749,136.5703,136.389,136.5131,37787.0
2019-12-09 15:30:00,143.06,143.28,143.03,143.25,34950.0,136.5035,136.7134,136.4749,136.6848,34950.0
2019-12-09 15:40:00,143.25,143.33,143.09,143.17,55667.0,136.6848,136.7611,136.5321,136.6085,55667.0
2019-12-09 15:50:00,143.22,143.27,142.82,142.86,248813.0,136.6562,136.7039,136.2745,136.3127,248813.0
2019-12-10 09:30:00,143.05,143.2,142.35,142.55,14566.0,136.494,136.6371,135.8261,136.0169,14566.0
2019-12-10 09:40:00,142.68,142.76,141.97,142.64,7288.0,136.1409,136.2173,135.4635,136.1028,7288.0
2019-12-10 09:50:00,142.64,142.82,142.49,142.49,4219.0,136.1028,136.2745,135.9596,135.9596,4219.0
2019-12-10 10:00:00,142.64,143.25,142.58,143.25,9420.0,136.1028,136.6848,136.0455,136.6848,9420.0
2019-12-10 10:10:00,143.25,143.38,142.41,142.45,30060.0,136.6848,136.8089,135.8833,135.9215,30060.0
2019-12-10 10:20:00,142.49,142.7,142.31,142.7,10204.0,135.9596,136.16,135.7879,136.16,10204.0
2019-12-10 10:30:00,142.63,142.64,142.21,142.25,7368.0,136.0932,136.1028,135.6925,135.7306,7368.0
2019-12-10 10:40:00,142.27,142.49,142.27,142.48,9871.0,135.7497,135.9596,135.7497,135.9501,9871.0
2019-12-10 10:50:00,142.44,142.62,142.4,142.6,6925.0,135.9119,136.0837,135.8738,136.0646,6925.0
2019-12-10 11:00:00,142.55,142.66,142.21,142.45,16340.0,136.0169,136.1219,135.6925,135.9215,16340.0
2019-12-10 11:10:00,142.45,142.57,142.31,142.37,10158.0,135.9215,136.036,135.7879,135.8451,10158.0
2019-12-10 11:20:00,142.32,142.66,142.32,142.59,8952.0,135.7974,136.1219,135.7974,136.0551,8952.0
2019-12-10 11:30:00,142.56,142.67,142.39,142.56,17653.0,136.0264,136.1314,135.8642,136.0264,17653.0
2019-12-10 11:40:00,142.58,142.77,142.49,142.65,14049.0,136.0455,136.2268,135.9596,136.1123,14049.0
2019-12-10 11:50:00,142.6,142.66,142.0,142.17,24329.0,136.0646,136.1219,135.4921,135.6543,24329.0
2019-12-10 12:00:00,142.18,142.43,142.18,142.4,7900.0,135.6639,135.9024,135.6639,135.8738,7900.0
2019-12-10 12:10:00,142.41,142.61,142.41,142.6,4800.0,135.8833,136.0741,135.8833,136.0646,4800.0
2019-12-10 12:20:00,142.54,142.6,142.49,142.49,5854.0,136.0074,136.0646,135.9596,135.9596,5854.0
2019-12-10 12:30:00,142.51,142.62,142.51,142.55,5224.0,135.9787,136.0837,135.9787,136.0169,5224.0
2019-12-10 12:40:00,142.54,142.54,142.28,142.34,6658.0,136.0074,136.0074,135.7593,135.8165,6658.0
2019-12-10 12:50:00,142.3,142.86,142.27,142.75,11575.0,135.7784,136.3127,135.7497,136.2077,11575.0
2019-12-10 13:00:00,142.74,142.78,142.52,142.55,9142.0,136.1982,136.2364,135.9883,136.0169,9142.0
2019-12-10 13:10:00,142.59,142.72,142.54,142.59,11258.0,136.0551,136.1791,136.0074,136.0551,11258.0
2019-12-10 13:20:00,142.6,142.8,142.55,142.71,14012.0,136.0646,136.2554,136.0169,136.1696,14012.0
2019-12-10 13:30:00,142.71,142.74,142.45,142.51,9520.0,136.1696,136.1982,135.9215,135.9787,9520.0
2019-12-10 13:40:00,142.52,142.52,142.31,142.38,6808.0,135.9883,135.9883,135.7879,135.8547,6808.0
2019-12-10 13:50:00,142.43,142.6,142.4,142.59,5359.0,135.9024,136.0646,135.8738,136.0551,5359.0
2019-12-10 14:00:00,142.59,142.73,142.49,142.73,27323.0,136.0551,136.1886,135.9596,136.1886,27323.0
2019-12-10 14:10:00,142.69,142.89,142.69,142.81,9120.0,136.1505,136.3413,136.1505,136.265,9120.0
2019-12-10 14:20:00,142.8,142.99,142.78,142.88,10496.0,136.2554,136.4367,136.2364,136.3318,10496.0
2019-12-10 14:30:00,142.83,142.88,142.77,142.8,8928.0,136.2841,136.3318,136.2268,136.2554,8928.0
2019-12-10 14:40:00,142.78,142.91,142.75,142.9,8158.0,136.2364,136.3604,136.2077,136.3509,8158.0
2019-12-10 14:50:00,142.9,142.91,142.76,142.82,16687.0,136.3509,136.3604,136.2173,136.2745,16687.0
2019-12-10 15:00:00,142.84,142.85,142.47,142.55,16919.0,136.2936,136.3031,135.9406,136.0169,16919.0
2019-12-10 15:10:00,142.57,142.71,142.42,142.42,9107.0,136.036,136.1696,135.8929,135.8929,9107.0
2019-12-10 15:20:00,142.39,142.51,142.37,142.46,8821.0,135.8642,135.9787,135.8451,135.931,8821.0
2019-12-10 15:30:00,142.48,142.54,142.19,142.53,18176.0,135.9501,136.0074,135.6734,135.9978,18176.0
2019-12-10 15:40:00,142.55,142.74,142.53,142.6,26240.0,136.0169,136.1982,135.9978,136.0646,26240.0
2019-12-10 15:50:00,142.56,142.7,142.41,142.43,94543.0,136.0264,136.16,135.8833,135.9024,94543.0
2019-12-11 09:30:00,142.16,142.89,142.12,142.58,25921.0,135.6448,136.3413,135.6066,136.0455,25921.0
2019-12-11 09:40:00,142.52,143.33,142.52,143.33,15360.0,135.9883,136.7611,135.9883,136.7611,15360.0
2019-12-11 09:50:00,143.24,143.63,143.01,143.62,15502.0,136.6753,137.0474,136.4558,137.0379,15502.0
2019-12-11 10:00:00,143.54,143.72,143.4,143.46,13407.0,136.9615,137.1333,136.8279,136.8852,13407.0
2019-12-11 10:10:00,143.46,143.65,143.16,143.25,9556.0,136.8852,137.0665,136.5989,136.6848,9556.0
2019-12-11 10:20:00,143.27,143.33,143.08,143.28,14227.0,136.7039,136.7611,136.5226,136.7134,14227.0
2019-12-11 10:30:00,143.23,143.25,143.04,143.23,12929.0,136.6657,136.6848,136.4844,136.6657,12929.0
2019-12-11 10:40:00,143.26,143.32,143.18,143.31,12436.0,136.6944,136.7516,136.618,136.7421,12436.0
2019-12-11 10:50:00,143.28,143.37,142.86,143.11,35340.0,136.7134,136.7993,136.3127,136.5512,35340.0
2019-12-11 11:00:00,143.1,143.1,142.8,142.8,13669.0,136.5417,136.5417,136.2554,136.2554,13669.0
2019-12-11 11:10:00,142.74,143.05,142.74,142.86,29780.0,136.1982,136.494,136.1982,136.3127,29780.0
2019-12-11 11:20:00,142.86,143.11,142.86,143.05,13637.0,136.3127,136.5512,136.3127,136.494,13637.0
2019-12-11 11:30:00,143.07,143.09,142.81,142.99,28985.0,136.5131,136.5321,136.265,136.4367,28985.0
2019-12-11 11:40:00,142.97,143.02,142.88,142.89,6946.0,136.4176,136.4654,136.3318,136.3413,6946.0
2019-12-11 11:50:00,142.86,142.94,142.77,142.83,17863.0,136.3127,136.389,136.2268,136.2841,17863.0
2019-12-11 12:00:00,142.83,142.95,142.73,142.91,33226.0,136.2841,136.3986,136.1886,136.3604,33226.0
2019-12-11 12:10:00,142.92,142.95,142.67,142.67,21063.0,136.3699,136.3986,136.1314,136.1314,21063.0
2019-12-11 12:20:00,142.67,142.81,142.56,142.81,8463.0,136.1314,136.265,136.0264,136.265,8463.0
2019-12-11 12:30:00,142.81,143.16,142.74,143.16,116095.0,136.265,136.5989,136.1982,136.5989,116095.0
2019-12-11 12:40:00,143.16,143.25,142.97,142.97,24002.0,136.5989,136.6848,136.4176,136.4176,24002.0
2019-12-11 12:50:00,142.91,142.98,142.78,142.89,9705.0,136.3604,136.4272,136.2364,136.3413,9705.0
2019-12-11 13:00:00,142.9,143.03,142.78,143.0,18077.0,136.3509,136.4749,136.2364,136.4463,18077.0
2019-12-11 13:10:00,142.99,143.01,142.94,143.0,6204.0,136.4367,136.4558,136.389,136.4463,6204.0
2019-12-11 13:20:00,143.01,143.02,142.9,142.99,6242.0,136.4558,136.4654,136.3509,136.4367,6242.0
2019-12-11 13:30:00,142.99,143.02,142.54,142.54,8849.0,136.4367,136.4654,136.0074,136.0074,8849.0
2019-12-11 13:40:00,142.55,142.71,142.35,142.54,33398.0,136.0169,136.1696,135.8261,136.0074,33398.0
2019-12-11 13:50:00,142.54,142.69,142.52,142.69,6414.0,136.0074,136.1505,135.9883,136.1505,6414.0
2019-12-11 14:00:00,142.63,142.79,142.42,142.42,9970.0,136.0932,136.2459,135.8929,135.8929,9970.0
2019-12-11 14:10:00,142.46,142.71,142.39,142.71,11160.0,135.931,136.1696,135.8642,136.1696,11160.0
2019-12-11 14:20:00,142.62,142.72,142.49,142.57,13682.0,136.0837,136.1791,135.9596,136.036,13682.0
2019-12-11 14:30:00,142.53,142.65,142.47,142.59,7906.0,135.9978,136.1123,135.9406,136.0551,7906.0
2019-12-11 14:40:00,142.59,142.74,142.39,142.45,13971.0,136.0551,136.1982,135.8642,135.9215,13971.0
2019-12-11 14:50:00,142.44,142.69,142.32,142.69,17994.0,135.9119,136.1505,135.7974,136.1505,17994.0
2019-12-11 15:00:00,142.7,142.7,142.37,142.43,18271.0,136.16,136.16,135.8451,135.9024,18271.0
2019-12-11 15:10:00,142.43,142.47,142.31,142.37,11959.0,135.9024,135.9406,135.7879,135.8451,11959.0
2019-12-11 15:20:00,142.39,142.62,142.33,142.59,13997.0,135.8642,136.0837,135.807,136.0551,13997.0
2019-12-11 15:30:00,142.59,142.71,142.47,142.51,27229.0,136.0551,136.1696,135.9406,135.9787,27229.0
2019-12-11 15:40:00,142.51,142.61,142.46,142.48,78367.0,135.9787,136.0741,135.931,135.9501,78367.0
2019-12-11 15:50:00,142.48,142.69,142.45,142.52,152997.0,135.9501,136.1505,135.9215,135.9883,152997.0
2019-12-12 09:30:00,142.92,143.03,142.38,142.81,52107.0,136.3699,136.4749,135.8547,136.265,52107.0
2019-12-12 09:40:00,142.91,143.5,142.89,143.42,5972.0,136.3604,136.9234,136.3413,136.847,5972.0
2019-12-12 09:50:00,143.5,143.92,143.49,143.92,18666.0,136.9234,137.3241,136.9138,137.3241,18666.0
2019-12-12 10:00:00,143.93,144.34,143.88,144.24,23822.0,137.3337,137.7249,137.2859,137.6294,23822.0
2019-12-12 10:10:00,144.28,144.43,144.15,144.33,10881.0,137.6676,137.8107,137.5436,137.7153,10881.0
2019-12-12 10:20:00,144.27,144.43,144.21,144.24,10205.0,137.6581,137.8107,137.6008,137.6294,10205.0
2019-12-12 10:30:00,144.28,144.33,144.04,144.05,10306.0,137.6676,137.7153,137.4386,137.4482,10306.0
2019-12-12 10:40:00,144.06,144.09,143.74,143.88,21622.0,137.4577,137.4863,137.1524,137.2859,21622.0
2019-12-12 10:50:00,143.94,144.36,143.93,144.08,20863.0,137.3432,137.7439,137.3337,137.4768,20863.0
2019-12-12 11:00:00,143.99,144.0,143.87,143.92,7001.0,137.3909,137.4004,137.2764,137.3241,7001.0
2019-12-12 11:10:00,143.92,144.02,143.84,144.0,4452.0,137.3241,137.4195,137.2478,137.4004,4452.0
2019-12-12 11:20:00,144.0,144.14,143.89,144.06,7339.0,137.4004,137.534,137.2955,137.4577,7339.0
2019-12-12 11:30:00,144.03,144.07,143.72,143.95,6647.0,137.4291,137.4672,137.1333,137.3527,6647.0
2019-12-12 11:40:00,143.92,143.92,143.77,143.84,7873.0,137.3241,137.3241,137.181,137.2478,7873.0
2019-12-12 11:50:00,143.82,143.84,143.56,143.74,7916.0,137.2287,137.2478,136.9806,137.1524,7916.0
2019-12-12 12:00:00,143.73,143.77,143.56,143.76,6071.0,137.1428,137.181,136.9806,137.1714,6071.0
2019-12-12 12:10:00,143.8,143.8,143.51,143.51,5445.0,137.2096,137.2096,136.9329,136.9329,5445.0
2019-12-12 12:20:00,143.46,143.5,143.33,143.47,5530.0,136.8852,136.9234,136.7611,136.8947,5530.0
2019-12-12 12:30:00,143.5,143.91,143.48,143.87,8796.0,136.9234,137.3146,136.9043,137.2764,8796.0
2019-12-12 12:40:00,143.86,143.88,143.69,143.78,8978.0,137.2669,137.2859,137.1047,137.1905,8978.0
2019-12-12 12:50:00,143.78,143.81,143.63,143.63,6195.0,137.1905,137.2192,137.0474,137.0474,6195.0
2019-12-12 13:00:00,143.68,143.81,143.68,143.81,8167.0,137.0951,137.2192,137.0951,137.2192,8167.0
2019-12-12 13:10:00,143.83,143.87,143.71,143.75,11741.0,137.2382,137.2764,137.1237,137.1619,11741.0
2019-12-12 13:20:00,143.75,143.75,143.58,143.72,7437.0,137.1619,137.1619,136.9997,137.1333,7437.0
2019-12-12 13:30:00,143.71,143.74,143.49,143.49,12097.0,137.1237,137.1524,136.9138,136.9138,12097.0
2019-12-12 13:40:00,143.47,143.59,143.47,143.51,6270.0,136.8947,137.0092,136.8947,136.9329,6270.0
2019-12-12 13:50:00,143.51,143.57,143.45,143.53,11950.0,136.9329,136.9902,136.8757,136.952,11950.0
2019-12-12 14:00:00,143.55,143.65,143.51,143.65,6851.0,136.9711,137.0665,136.9329,137.0665,6851.0
2019-12-12 14:10:00,143.66,143.75,143.56,143.7,8774.0,137.076,137.1619,136.9806,137.1142,8774.0
2019-12-12 14:20:00,143.72,143.77,143.59,143.67,13616.0,137.1333,137.181,137.0092,137.0856,13616.0
2019-12-12 14:30:00,143.71,144.16,143.69,144.02,59715.0,137.1237,137.5531,137.1047,137.4195,59715.0
2019-12-12 14:40:00,144.0,144.17,143.81,143.81,24443.0,137.4004,137.5627,137.2192,137.2192,24443.0
2019-12-12 14:50:00,143.81,143.99,143.73,143.89,12830.0,137.2192,137.3909,137.1428,137.2955,12830.0
2019-12-12 15:00:00,143.91,144.03,143.89,143.98,12086.0,137.3146,137.4291,137.2955,137.3814,12086.0
2019-12-12 15:10:00,143.97,143.98,143.87,143.97,8985.0,137.3718,137.3814,137.2764,137.3718,8985.0
2019-12-12 15:20:00,143.97,144.03,143.9,144.02,14877.0,137.3718,137.4291,137.305,137.4195,14877.0
2019-12-12 15:30:00,144.04,144.09,143.89,143.99,21699.0,137.4386,137.4863,137.2955,137.3909,21699.0
2019-12-12 15:40:00,143.97,143.97,143.64,143.79,59659.0,137.3718,137.3718,137.0569,137.2001,59659.0
2019-12-12 15:50:00,143.81,143.99,143.55,143.56,130367.0,137.2192,137.3909,136.9711,136.9806,130367.0
2019-12-13 09:30:00,143.18,143.7,143.18,143.62,16868.0,136.618,137.1142,136.618,137.0379,16868.0
2019-12-13 09:40:00,143.67,143.74,143.28,143.3,12896.0,137.0856,137.1524,136.7134,136.7325,12896.0
2019-12-13 09:50:00,143.13,143.42,142.9,143.22,5760.0,136.5703,136.847,136.3509,136.6562,5760.0
2019-12-13 10:00:00,143.41,143.89,143.39,143.62,8951.0,136.8375,137.2955,136.8184,137.0379,8951.0
2019-12-13 10:10:00,143.88,144.01,143.52,143.64,6171.0,137.2859,137.41,136.9424,137.0569,6171.0
2019-12-13 10:20:00,143.7,143.89,143.64,143.76,10241.0,137.1142,137.2955,137.0569,137.1714,10241.0
2019-12-13 10:30:00,143.69,143.71,143.15,143.35,13152.0,137.1047,137.1237,136.5894,136.7802,13152.0
2019-12-13 10:40:00,143.52,143.63,143.07,143.2,9744.0,136.9424,137.0474,136.5131,136.6371,9744.0
2019-12-13 10:50:00,143.18,143.19,142.6,142.6,5524.0,136.618,136.6276,136.0646,136.0646,5524.0
2019-12-13 11:00:00,142.62,142.78,142.49,142.66,18247.0,136.0837,136.2364,135.9596,136.1219,18247.0
2019-12-13 11:10:00,142.7,142.81,142.26,142.46,35628.0,136.16,136.265,135.7402,135.931,35628.0
2019-12-13 11:20:00,142.48,142.51,142.32,142.34,8324.0,135.9501,135.9787,135.7974,135.8165,8324.0
2019-12-13 11:30:00,142.41,142.48,142.17,142.27,20727.0,135.8833,135.9501,135.6543,135.7497,20727.0
2019-12-13 11:40:00,142.23,142.33,142.08,142.22,7377.0,135.7116,135.807,135.5684,135.702,7377.0
2019-12-13 11:50:00,142.21,142.21,141.69,142.18,10604.0,135.6925,135.6925,135.1963,135.6639,10604.0
2019-12-13 12:00:00,142.18,142.35,142.13,142.3,7400.0,135.6639,135.8261,135.6161,135.7784,7400.0
2019-12-13 12:10:00,142.29,142.31,142.12,142.19,5210.0,135.7688,135.7879,135.6066,135.6734,5210.0
2019-12-13 12:20:00,142.18,142.34,142.18,142.22,8093.0,135.6639,135.8165,135.6639,135.702,8093.0
2019-12-13 12:30:00,142.18,142.37,142.09,142.37,4571.0,135.6639,135.8451,135.578,135.8451,4571.0
2019-12-13 12:40:00,142.38,142.48,142.38,142.44,4368.0,135.8547,135.9501,135.8547,135.9119,4368.0
2019-12-13 12:50:00,142.44,142.79,142.43,142.73,7667.0,135.9119,136.2459,135.9024,136.1886,7667.0
2019-12-13 13:00:00,142.78,142.91,142.67,142.75,7650.0,136.2364,136.3604,136.1314,136.2077,7650.0
2019-12-13 13:10:00,142.75,142.85,142.69,142.74,4175.0,136.2077,136.3031,136.1505,136.1982,4175.0
2019-12-13 13:20:00,142.74,142.81,142.74,142.78,5300.0,136.1982,136.265,136.1982,136.2364,5300.0
2019-12-13 13:30:00,142.74,142.83,142.52,142.55,7508.0,136.1982,136.2841,135.9883,136.0169,7508.0
2019-12-13 13:40:00,142.56,142.66,142.55,142.59,6979.0,136.0264,136.1219,136.0169,136.0551,6979.0
2019-12-13 13:50:00,142.59,142.66,142.52,142.64,6934.0,136.0551,136.1219,135.9883,136.1028,6934.0
2019-12-13 14:00:00,142.63,142.69,142.6,142.66,6062.0,136.0932,136.1505,136.0646,136.1219,6062.0
2019-12-13 14:10:00,142.68,142.68,142.41,142.41,18673.0,136.1409,136.1409,135.8833,135.8833,18673.0
2019-12-13 14:20:00,142.24,142.49,142.22,142.46,5039.0,135.7211,135.9596,135.702,135.931,5039.0
2019-12-13 14:30:00,142.46,142.47,142.4,142.47,4704.0,135.931,135.9406,135.8738,135.9406,4704.0
2019-12-13 14:40:00,142.47,142.59,142.42,142.59,3962.0,135.9406,136.0551,135.8929,136.0551,3962.0
2019-12-13 14:50:00,142.58,142.62,142.52,142.59,7588.0,136.0455,136.0837,135.9883,136.0551,7588.0
2019-12-13 15:00:00,142.59,142.59,142.4,142.41,7000.0,136.0551,136.0551,135.8738,135.8833,7000.0
2019-12-13 15:10:00,142.34,142.57,142.28,142.57,5862.0,135.8165,136.036,135.7593,136.036,5862.0
2019-12-13 15:20:00,142.57,142.62,142.5,142.51,8527.0,136.036,136.0837,135.9692,135.9787,8527.0
2019-12-13 15:30:00,142.49,142.68,142.49,142.68,22006.0,135.9596,136.1409,135.9596,136.1409,22006.0
2019-12-13 15:40:00,142.66,142.93,142.66,142.88,29342.0,136.1219,136.3795,136.1219,136.3318,29342.0
2019-12-13 15:50:00,142.88,142.98,142.74,142.85,59167.0,136.3318,136.4272,136.1982,136.3031,59167.0
2019-12-16 09:30:00,143.91,144.05,142.82,142.97,25576.0,137.3146,137.4482,136.2745,136.4176,25576.0
2019-12-16 09:40:00,143.11,143.76,142.94,143.61,12917.0,136.5512,137.1714,136.389,137.0283,12917.0
2019-12-16 09:50:00,143.62,143.77,142.96,142.96,16410.0,137.0379,137.181,136.4081,136.4081,16410.0
2019-12-16 10:00:00,143.0,144.08,142.95,144.08,19521.0,136.4463,137.4768,136.3986,137.4768,19521.0
2019-12-16 10:10:00,144.12,144.27,143.79,143.79,42574.0,137.5149,137.6581,137.2001,137.2001,42574.0
2019-12-16 10:20:00,143.8,143.8,143.45,143.49,15196.0,137.2096,137.2096,136.8757,136.9138,15196.0
2019-12-16 10:30:00,143.44,143.6,143.41,143.48,14444.0,136.8661,137.0188,136.8375,136.9043,14444.0
2019-12-16 10:40:00,143.5,143.9,143.42,143.79,23052.0,136.9234,137.305,136.847,137.2001,23052.0
2019-12-16 10:50:00,143.84,143.95,143.65,143.68,9900.0,137.2478,137.3527,137.0665,137.0951,9900.0
2019-12-16 11:00:00,143.67,143.8,143.4,143.78,13013.0,137.0856,137.2096,136.8279,137.1905,13013.0
2019-12-16 11:10:00,143.84,143.84,143.46,143.47,20751.0,137.2478,137.2478,136.8852,136.8947,20751.0
2019-12-16 11:20:00,143.5,143.69,143.37,143.5,27638.0,136.9234,137.1047,136.7993,136.9234,27638.0
2019-12-16 11:30:00,143.5,143.91,143.49,143.87,35627.0,136.9234,137.3146,136.9138,137.2764,35627.0
2019-12-16 11:40:00,143.85,143.86,143.7,143.8,9512.0,137.2573,137.2669,137.1142,137.2096,9512.0
2019-12-16 11:50:00,143.79,143.95,143.67,143.95,29874.0,137.2001,137.3527,137.0856,137.3527,29874.0
2019-12-16 12:00:00,143.96,144.1,143.91,144.1,9710.0,137.3623,137.4959,137.3146,137.4959,9710.0
2019-12-16 12:10:00,144.02,144.15,143.91,144.15,21634.0,137.4195,137.5436,137.3146,137.5436,21634.0
2019-12-16 12:20:00,144.18,144.54,144.18,144.44,18614.0,137.5722,137.9157,137.5722,137.8203,18614.0
2019-12-16 12:30:00,144.43,144.43,144.28,144.33,14430.0,137.8107,137.8107,137.6676,137.7153,14430.0
2019-12-16 12:40:00,144.35,144.49,144.28,144.31,7952.0,137.7344,137.868,137.6676,137.6962,7952.0
2019-12-16 12:50:00,144.3,144.45,144.22,144.27,18877.0,137.6867,137.8298,137.6104,137.6581,18877.0
2019-12-16 13:00:00,144.29,144.45,144.27,144.43,22582.0,137.6772,137.8298,137.6581,137.8107,22582.0
2019-12-16 13:10:00,144.43,144.44,144.33,144.39,7229.0,137.8107,137.8203,137.7153,137.7726,7229.0
2019-12-16 13:20:00,144.38,144.44,144.24,144.36,14509.0,137.763,137.8203,137.6294,137.7439,14509.0
2019-12-16 13:30:00,144.39,144.39,144.06,144.09,7923.0,137.7726,137.7726,137.4577,137.4863,7923.0
2019-12-16 13:40:00,144.04,144.05,143.9,144.04,6983.0,137.4386,137.4482,137.305,137.4386,6983.0
2019-12-16 13:50:00,144.06,144.35,143.99,144.27,18333.0,137.4577,137.7344,137.3909,137.6581,18333.0
2019-12-16 14:00:00,144.28,144.29,144.07,144.07,11714.0,137.6676,137.6772,137.4672,137.4672,11714.0
2019-12-16 14:10:00,144.06,144.2,144.04,144.2,5986.0,137.4577,137.5913,137.4386,137.5913,5986.0
2019-12-16 14:20:00,144.16,144.21,144.09,144.09,5534.0,137.5531,137.6008,137.4863,137.4863,5534.0
2019-12-16 14:30:00,144.08,144.1,143.99,143.99,13858.0,137.4768,137.4959,137.3909,137.3909,13858.0
2019-12-16 14:40:00,144.0,144.01,143.74,143.93,31015.0,137.4004,137.41,137.1524,137.3337,31015.0
2019-12-16 14:50:00,143.95,143.96,143.72,143.73,12289.0,137.3527,137.3623,137.1333,137.1428,12289.0
2019-12-16 15:00:00,143.75,143.79,143.7,143.74,14747.0,137.1619,137.2001,137.1142,137.1524,14747.0
2019-12-16 15:10:00,143.75,143.82,143.71,143.71,17531.0,137.1619,137.2287,137.1237,137.1237,17531.0
2019-12-16 15:20:00,143.71,143.77,143.33,143.4,267103.0,137.1237,137.181,136.7611,136.8279,267103.0
2019-12-16 15:30:00,143.43,143.79,143.43,143.71,30863.0,136.8566,137.2001,136.8566,137.1237,30863.0
2019-12-16 15:40:00,143.67,143.77,143.53,143.7,169030.0,137.0856,137.181,136.952,137.1142,169030.0
2019-12-16 15:50:00,143.69,143.75,143.47,143.7,236059.0,137.1047,137.1619,136.8947,137.1142,236059.0
2019-12-17 09:30:00,143.95,143.95,143.38,143.49,23850.0,137.3527,137.3527,136.8089,136.9138,23850.0
2019-12-17 09:40:00,143.53,143.95,143.45,143.87,10865.0,136.952,137.3527,136.8757,137.2764,10865.0
2019-12-17 09:50:00,143.94,143.96,143.14,143.59,22440.0,137.3432,137.3623,136.5799,137.0092,22440.0
2019-12-17 10:00:00,143.55,143.96,143.42,143.66,89277.0,136.9711,137.3623,136.847,137.076,89277.0
2019-12-17 10:10:00,143.7,143.84,143.43,143.78,29124.0,137.1142,137.2478,136.8566,137.1905,29124.0
2019-12-17 10:20:00,143.75,143.92,143.67,143.81,10456.0,137.1619,137.3241,137.0856,137.2192,10456.0
2019-12-17 10:30:00,143.78,143.87,143.61,143.8,8001.0,137.1905,137.2764,137.0283,137.2096,8001.0
2019-12-17 10:40:00,143.79,143.9,143.7,143.82,8011.0,137.2001,137.305,137.1142,137.2287,8011.0
2019-12-17 10:50:00,143.84,143.9,143.66,143.74,12145.0,137.2478,137.305,137.076,137.1524,12145.0
2019-12-17 11:00:00,143.77,143.84,143.71,143.78,12199.0,137.181,137.2478,137.1237,137.1905,12199.0
2019-12-17 11:10:00,143.78,143.86,143.62,143.68,20887.0,137.1905,137.2669,137.0379,137.0951,20887.0
2019-12-17 11:20:00,143.7,143.82,143.67,143.7,8003.0,137.1142,137.2287,137.0856,137.1142,8003.0
2019-12-17 11:30:00,143.73,143.74,143.6,143.74,6464.0,137.1428,137.1524,137.0188,137.1524,6464.0
2019-12-17 11:40:00,143.74,143.76,143.61,143.68,22924.0,137.1524,137.1714,137.0283,137.0951,22924.0
2019-12-17 11:50:00,143.66,143.86,143.61,143.78,40433.0,137.076,137.2669,137.0283,137.1905,40433.0
2019-12-17 12:00:00,143.78,143.81,143.7,143.76,23105.0,137.1905,137.2192,137.1142,137.1714,23105.0
2019-12-17 12:10:00,143.74,143.78,143.65,143.73,24314.0,137.1524,137.1905,137.0665,137.1428,24314.0
2019-12-17 12:20:00,143.71,143.77,143.66,143.74,16923.0,137.1237,137.181,137.076,137.1524,16923.0
2019-12-17 12:30:00,143.7,143.73,143.63,143.71,8259.0,137.1142,137.1428,137.0474,137.1237,8259.0
2019-12-17 12:40:00,143.71,143.82,143.69,143.74,32330.0,137.1237,137.2287,137.1047,137.1524,32330.0
2019-12-17 12:50:00,143.8,143.81,143.7,143.72,18904.0,137.2096,137.2192,137.1142,137.1333,18904.0
2019-12-17 13:00:00,143.72,143.77,143.67,143.67,16589.0,137.1333,137.181,137.0856,137.0856,16589.0
2019-12-17 13:10:00,143.68,143.82,143.67,143.78,33772.0,137.0951,137.2287,137.0856,137.1905,33772.0
2019-12-17 13:20:00,143.79,143.86,143.73,143.77,22707.0,137.2001,137.2669,137.1428,137.181,22707.0
2019-12-17 13:30:00,143.78,143.89,143.78,143.89,13716.0,137.1905,137.2955,137.1905,137.2955,13716.0
2019-12-17 13:40:00,143.87,143.91,143.84,143.9,38384.0,137.2764,137.3146,137.2478,137.305,38384.0
2019-12-17 13:50:00,143.89,143.91,143.81,143.87,16734.0,137.2955,137.3146,137.2192,137.2764,16734.0
2019-12-17 14:00:00,143.86,143.91,143.7,143.8,22979.0,137.2669,137.3146,137.1142,137.2096,22979.0
2019-12-17 14:10:00,143.8,143.84,143.75,143.8,13369.0,137.2096,137.2478,137.1619,137.2096,13369.0
2019-12-17 14:20:00,143.8,143.93,143.77,143.84,21388.0,137.2096,137.3337,137.181,137.2478,21388.0
2019-12-17 14:30:00,143.84,143.86,143.8,143.85,9472.0,137.2478,137.2669,137.2096,137.2573,9472.0
2019-12-17 14:40:00,143.84,143.87,143.76,143.79,9656.0,137.2478,137.2764,137.1714,137.2001,9656.0
2019-12-17 14:50:00,143.81,143.81,143.76,143.77,6673.0,137.2192,137.2192,137.1714,137.181,6673.0
2019-12-17 15:00:00,143.76,143.82,143.73,143.8,9554.0,137.1714,137.2287,137.1428,137.2096,9554.0
2019-12-17 15:10:00,143.79,143.8,143.64,143.65,10419.0,137.2001,137.2096,137.0569,137.0665,10419.0
2019-12-17 15:20:00,143.66,143.83,143.61,143.81,19353.0,137.076,137.2382,137.0283,137.2192,19353.0
2019-12-17 15:30:00,143.81,143.81,143.69,143.71,15911.0,137.2192,137.2192,137.1047,137.1237,15911.0
2019-12-17 15:40:00,143.7,143.7,143.45,143.56,33896.0,137.1142,137.1142,136.8757,136.9806,33896.0
2019-12-17 15:50:00,143.56,143.59,143.41,143.41,57003.0,136.9806,137.0092,136.8375,136.8375,57003.0
2019-12-18 09:30:00,143.62,144.16,143.34,143.34,28795.0,137.0379,137.5531,136.7707,136.7707,28795.0
2019-12-18 09:40:00,143.62,143.9,143.56,143.56,10520.0,137.0379,137.305,136.9806,136.9806,10520.0
2019-12-18 09:50:00,143.61,144.04,143.61,143.9,8549.0,137.0283,137.4386,137.0283,137.305,8549.0
2019-12-18 10:00:00,143.86,144.06,143.7,143.94,17379.0,137.2669,137.4577,137.1142,137.3432,17379.0
2019-12-18 10:10:00,143.91,144.05,143.82,143.95,18816.0,137.3146,137.4482,137.2287,137.3527,18816.0
2019-12-18 10:20:00,143.81,143.98,143.72,143.9,11560.0,137.2192,137.3814,137.1333,137.305,11560.0
2019-12-18 10:30:00,143.94,144.0,143.78,143.94,4347.0,137.3432,137.4004,137.1905,137.3432,4347.0
2019-12-18 10:40:00,143.92,144.01,143.76,143.8,9589.0,137.3241,137.41,137.1714,137.2096,9589.0
2019-12-18 10:50:00,143.83,144.04,143.8,143.99,24808.0,137.2382,137.4386,137.2096,137.3909,24808.0
2019-12-18 11:00:00,143.97,144.08,143.7,143.74,12737.0,137.3718,137.4768,137.1142,137.1524,12737.0
2019-12-18 11:10:00,143.68,143.88,143.68,143.8,8778.0,137.0951,137.2859,137.0951,137.2096,8778.0
2019-12-18 11:20:00,143.77,144.2,143.76,143.78,10589.0,137.181,137.5913,137.1714,137.1905,10589.0
2019-12-18 11:30:00,143.81,143.89,143.74,143.84,21832.0,137.2192,137.2955,137.1524,137.2478,21832.0
2019-12-18 11:40:00,143.81,143.83,143.73,143.77,8336.0,137.2192,137.2382,137.1428,137.181,8336.0
2019-12-18 11:50:00,143.77,143.77,143.65,143.72,8236.0,137.181,137.181,137.0665,137.1333,8236.0
2019-12-18 12:00:00,143.72,143.91,143.71,143.73,6723.0,137.1333,137.3146,137.1237,137.1428,6723.0
2019-12-18 12:10:00,143.73,143.9,143.7,143.8,6386.0,137.1428,137.305,137.1142,137.2096,6386.0
2019-12-18 12:20:00,143.79,143.99,143.72,143.97,5456.0,137.2001,137.3909,137.1333,137.3718,5456.0
2019-12-18 12:30:00,143.97,144.02,143.92,143.93,6521.0,137.3718,137.4195,137.3241,137.3337,6521.0
2019-12-18 12:40:00,143.94,143.99,143.87,143.96,5223.0,137.3432,137.3909,137.2764,137.3623,5223.0
2019-12-18 12:50:00,143.96,144.06,143.94,144.0,9036.0,137.3623,137.4577,137.3432,137.4004,9036.0
2019-12-18 13:00:00,144.04,144.13,143.93,143.98,12620.0,137.4386,137.5245,137.3337,137.3814,12620.0
2019-12-18 13:10:00,143.98,144.08,143.82,143.84,10067.0,137.3814,137.4768,137.2287,137.2478,10067.0
2019-12-18 13:20:00,143.84,144.0,143.84,143.97,6300.0,137.2478,137.4004,137.2478,137.3718,6300.0
2019-12-18 13:30:00,143.99,144.09,143.96,144.0,9674.0,137.3909,137.4863,137.3623,137.4004,9674.0
2019-12-18 13:40:00,144.0,144.02,143.9,143.95,10308.0,137.4004,137.4195,137.305,137.3527,10308.0
2019-12-18 13:50:00,143.97,144.08,143.96,143.97,11031.0,137.3718,137.4768,137.3623,137.3718,11031.0
2019-12-18 14:00:00,143.99,144.01,143.84,143.94,13955.0,137.3909,137.41,137.2478,137.3432,13955.0
2019-12-18 14:10:00,143.95,143.98,143.85,143.93,11298.0,137.3527,137.3814,137.2573,137.3337,11298.0
2019-12-18 14:20:00,143.92,143.94,143.86,143.86,17246.0,137.3241,137.3432,137.2669,137.2669,17246.0
2019-12-18 14:30:00,143.86,144.01,143.86,143.99,7116.0,137.2669,137.41,137.2669,137.3909,7116.0
2019-12-18 14:40:00,143.99,144.06,143.91,143.99,14984.0,137.3909,137.4577,137.3146,137.3909,14984.0
2019-12-18 14:50:00,144.0,144.04,143.93,143.99,13573.0,137.4004,137.4386,137.3337,137.3909,13573.0
2019-12-18 15:00:00,143.97,144.06,143.93,144.01,37348.0,137.3718,137.4577,137.3337,137.41,37348.0
2019-12-18 15:10:00,144.0,144.06,143.92,144.0,19717.0,137.4004,137.4577,137.3241,137.4004,19717.0
2019-12-18 15:20:00,144.0,144.04,143.87,143.91,38019.0,137.4004,137.4386,137.2764,137.3146,38019.0
2019-12-18 15:30:00,143.88,143.93,143.78,143.82,23141.0,137.2859,137.3337,137.1905,137.2287,23141.0
2019-12-18 15:40:00,143.79,144.02,143.79,144.0,46387.0,137.2001,137.4195,137.2001,137.4004,46387.0
2019-12-18 15:50:00,143.99,144.26,143.96,144.05,133562.0,137.3909,137.6485,137.3623,137.4482,133562.0
2019-12-19 09:30:00,144.48,145.6,144.35,145.08,115167.0,137.8584,138.9271,137.7344,138.4309,115167.0
2019-12-19 09:40:00,144.94,145.86,144.93,145.83,174106.0,138.2974,139.1752,138.2878,139.1466,174106.0
2019-12-19 09:50:00,145.79,146.4,145.72,145.9,62696.0,139.1084,139.6905,139.0416,139.2134,62696.0
2019-12-19 10:00:00,145.91,146.37,145.91,146.3,82188.0,139.2229,139.6618,139.2229,139.595,82188.0
2019-12-19 10:10:00,146.28,146.5,146.0,146.03,25671.0,139.576,139.7859,139.3088,139.3374,25671.0
2019-12-19 10:20:00,146.06,146.21,145.81,146.21,33733.0,139.366,139.5092,139.1275,139.5092,33733.0
2019-12-19 10:30:00,146.17,146.22,145.98,146.14,15584.0,139.471,139.5187,139.2897,139.4424,15584.0
2019-12-19 10:40:00,146.1,146.37,146.08,146.34,19037.0,139.4042,139.6618,139.3851,139.6332,19037.0
2019-12-19 10:50:00,146.36,146.49,146.21,146.21,18595.0,139.6523,139.7763,139.5092,139.5092,18595.0
2019-12-19 11:00:00,146.14,146.28,146.12,146.27,17892.0,139.4424,139.576,139.4233,139.5664,17892.0
2019-12-19 11:10:00,146.27,146.34,146.02,146.02,17035.0,139.5664,139.6332,139.3279,139.3279,17035.0
2019-12-19 11:20:00,146.05,146.13,145.95,146.06,20240.0,139.3565,139.4328,139.2611,139.366,20240.0
2019-12-19 11:30:00,146.06,146.08,145.9,145.93,15239.0,139.366,139.3851,139.2134,139.242,15239.0
2019-12-19 11:40:00,145.91,145.91,145.53,145.56,10590.0,139.2229,139.2229,138.8603,138.8889,10590.0
2019-12-19 11:50:00,145.55,145.89,145.54,145.72,7815.0,138.8794,139.2038,138.8699,139.0416,7815.0
2019-12-19 12:00:00,145.72,145.74,145.48,145.74,12150.0,139.0416,139.0607,138.8126,139.0607,12150.0
2019-12-19 12:10:00,145.7,146.03,145.69,145.99,24626.0,139.0225,139.3374,139.013,139.2992,24626.0
2019-12-19 12:20:00,146.02,146.02,145.76,145.83,11650.0,139.3279,139.3279,139.0798,139.1466,11650.0
2019-12-19 12:30:00,145.77,145.83,145.59,145.64,8505.0,139.0893,139.1466,138.9176,138.9653,8505.0
2019-12-19 12:40:00,145.66,145.66,145.54,145.63,10992.0,138.9844,138.9844,138.8699,138.9557,10992.0
2019-12-19 12:50:00,145.62,145.83,145.53,145.69,23947.0,138.9462,139.1466,138.8603,139.013,23947.0
2019-12-19 13:00:00,145.69,145.73,145.55,145.66,12958.0,139.013,139.0512,138.8794,138.9844,12958.0
2019-12-19 13:10:00,145.66,145.88,145.6,145.84,5880.0,138.9844,139.1943,138.9271,139.1561,5880.0
2019-12-19 13:20:00,145.84,145.86,145.67,145.72,8005.0,139.1561,139.1752,138.9939,139.0416,8005.0
2019-12-19 13:30:00,145.74,145.92,145.72,145.9,8013.0,139.0607,139.2324,139.0416,139.2134,8013.0
2019-12-19 13:40:00,145.91,146.04,145.9,146.0,9294.0,139.2229,139.3469,139.2134,139.3088,9294.0
2019-12-19 13:50:00,145.98,145.98,145.57,145.65,18957.0,139.2897,139.2897,138.8985,138.9748,18957.0
2019-12-19 14:00:00,145.65,145.68,145.59,145.66,12128.0,138.9748,139.0034,138.9176,138.9844,12128.0
2019-12-19 14:10:00,145.64,145.7,145.61,145.64,12412.0,138.9653,139.0225,138.9367,138.9653,12412.0
2019-12-19 14:20:00,145.65,145.72,145.55,145.6,13693.0,138.9748,139.0416,138.8794,138.9271,13693.0
2019-12-19 14:30:00,145.6,145.6,145.42,145.51,13631.0,138.9271,138.9271,138.7554,138.8412,13631.0
2019-12-19 14:40:00,145.53,145.57,145.3,145.52,15004.0,138.8603,138.8985,138.6409,138.8508,15004.0
2019-12-19 14:50:00,145.52,145.52,145.22,145.22,13153.0,138.8508,138.8508,138.5645,138.5645,13153.0
2019-12-19 15:00:00,145.23,145.29,145.09,145.09,13337.0,138.5741,138.6313,138.4405,138.4405,13337.0
2019-12-19 15:10:00,145.13,145.13,144.89,144.98,17648.0,138.4787,138.4787,138.2497,138.3355,17648.0
2019-12-19 15:20:00,144.97,144.99,144.83,144.97,20932.0,138.326,138.3451,138.1924,138.326,20932.0
2019-12-19 15:30:00,144.95,145.12,144.93,145.09,22638.0,138.3069,138.4691,138.2878,138.4405,22638.0
2019-12-19 15:40:00,145.1,145.16,145.05,145.08,34725.0,138.45,138.5073,138.4023,138.4309,34725.0
2019-12-19 15:50:00,145.07,145.44,145.01,145.4,149716.0,138.4214,138.7744,138.3642,138.7363,149716.0
2019-12-20 09:30:00,148.25,150.17,147.33,147.45,369203.0,141.4557,143.2877,140.5778,140.6923,369203.0
2019-12-20 09:40:00,147.57,148.56,147.57,148.17,61817.0,140.8068,141.7515,140.8068,141.3793,61817.0
2019-12-20 09:50:00,148.22,148.69,147.8,148.63,25729.0,141.427,141.8755,141.0263,141.8182,25729.0
2019-12-20 10:00:00,148.69,148.8,148.28,148.61,33624.0,141.8755,141.9805,141.4843,141.7992,33624.0
2019-12-20 10:10:00,148.6,148.77,148.26,148.27,24871.0,141.7896,141.9518,141.4652,141.4747,24871.0
2019-12-20 10:20:00,148.17,148.51,147.97,148.43,13148.0,141.3793,141.7037,141.1885,141.6274,13148.0
2019-12-20 10:30:00,148.42,148.54,148.32,148.36,12046.0,141.6179,141.7324,141.5225,141.5606,12046.0
2019-12-20 10:40:00,148.39,148.54,148.27,148.47,9431.0,141.5892,141.7324,141.4747,141.6656,9431.0
2019-12-20 10:50:00,148.46,148.8,148.46,148.74,60950.0,141.656,141.9805,141.656,141.9232,60950.0
2019-12-20 11:00:00,148.75,149.01,148.56,148.56,30659.0,141.9327,142.1808,141.7515,141.7515,30659.0
2019-12-20 11:10:00,148.52,148.55,148.07,148.08,34978.0,141.7133,141.7419,141.2839,141.2935,34978.0
2019-12-20 11:20:00,148.01,148.38,147.9,148.37,10787.0,141.2267,141.5797,141.1217,141.5702,10787.0
2019-12-20 11:30:00,148.37,148.68,148.32,148.47,15954.0,141.5702,141.866,141.5225,141.6656,15954.0
2019-12-20 11:40:00,148.44,148.53,148.02,148.03,15230.0,141.637,141.7228,141.2362,141.2457,15230.0
2019-12-20 11:50:00,148.03,148.19,148.0,148.05,12406.0,141.2457,141.3984,141.2171,141.2648,12406.0
2019-12-20 12:00:00,148.05,148.12,147.79,147.94,19527.0,141.2648,141.3316,141.0167,141.1599,19527.0
2019-12-20 12:10:00,147.96,147.99,147.37,147.44,26564.0,141.179,141.2076,140.616,140.6828,26564.0
2019-12-20 12:20:00,147.46,147.56,147.08,147.26,18067.0,140.7019,140.7973,140.3393,140.511,18067.0
2019-12-20 12:30:00,147.23,147.29,147.19,147.24,11279.0,140.4824,140.5397,140.4442,140.492,11279.0
2019-12-20 12:40:00,147.22,147.54,147.22,147.54,6954.0,140.4729,140.7782,140.4729,140.7782,6954.0
2019-12-20 12:50:00,147.48,147.7,147.45,147.6,18374.0,140.721,140.9309,140.6923,140.8355,18374.0
2019-12-20 13:00:00,147.6,147.61,147.22,147.25,9301.0,140.8355,140.845,140.4729,140.5015,9301.0
2019-12-20 13:10:00,147.25,147.28,147.13,147.2,4301.0,140.5015,140.5301,140.387,140.4538,4301.0
2019-12-20 13:20:00,147.19,147.24,147.12,147.19,7283.0,140.4442,140.492,140.3775,140.4442,7283.0
2019-12-20 13:30:00,147.21,147.22,147.14,147.2,5335.0,140.4633,140.4729,140.3965,140.4538,5335.0
2019-12-20 13:40:00,147.25,147.25,147.16,147.21,5215.0,140.5015,140.5015,140.4156,140.4633,5215.0
2019-12-20 13:50:00,147.18,147.21,147.09,147.17,3407.0,140.4347,140.4633,140.3488,140.4252,3407.0
2019-12-20 14:00:00,147.17,147.38,147.16,147.34,8679.0,140.4252,140.6255,140.4156,140.5874,8679.0
2019-12-20 14:10:00,147.36,147.52,147.26,147.35,6958.0,140.6065,140.7591,140.511,140.5969,6958.0
2019-12-20 14:20:00,147.37,147.51,147.34,147.41,6437.0,140.616,140.7496,140.5874,140.6542,6437.0
2019-12-20 14:30:00,147.41,147.71,147.4,147.71,14461.0,140.6542,140.9404,140.6446,140.9404,14461.0
2019-12-20 14:40:00,147.67,147.73,147.62,147.68,10724.0,140.9022,140.9595,140.8545,140.9118,10724.0
2019-12-20 14:50:00,147.67,147.76,147.67,147.75,7402.0,140.9022,140.9881,140.9022,140.9786,7402.0
2019-12-20 15:00:00,147.73,147.8,147.69,147.76,14138.0,140.9595,141.0263,140.9213,140.9881,14138.0
2019-12-20 15:10:00,147.76,147.8,147.61,147.74,19614.0,140.9881,141.0263,140.845,140.969,19614.0
2019-12-20 15:20:00,147.76,147.84,147.53,147.62,24813.0,140.9881,141.0645,140.7687,140.8545,24813.0
2019-12-20 15:30:00,147.62,147.62,147.34,147.5,19861.0,140.8545,140.8545,140.5874,140.74,19861.0
2019-12-20 15:40:00,147.51,147.55,147.39,147.44,25584.0,140.7496,140.7877,140.6351,140.6828,25584.0
2019-12-20 15:50:00,147.43,147.93,147.2,147.56,141370.0,140.6732,141.1503,140.4538,140.7973,141370.0
2019-12-23 09:30:00,147.04,147.39,146.98,147.39,39493.0,140.3011,140.6351,140.2439,140.6351,39493.0
2019-12-23 09:40:00,147.32,147.73,147.17,147.19,28782.0,140.5683,140.9595,140.4252,140.4442,28782.0
2019-12-23 09:50:00,147.22,147.93,147.22,147.86,8979.0,140.4729,141.1503,140.4729,141.0835,8979.0
2019-12-23 10:00:00,147.78,147.97,147.55,147.58,17570.0,141.0072,141.1885,140.7877,140.8164,17570.0
2019-12-23 10:10:00,147.64,147.93,147.64,147.9,11877.0,140.8736,141.1503,140.8736,141.1217,11877.0
2019-12-23 10:20:00,147.9,147.9,147.35,147.65,18985.0,141.1217,141.1217,140.5969,140.8832,18985.0
2019-12-23 10:30:00,147.65,147.88,147.58,147.68,5993.0,140.8832,141.1026,140.8164,140.9118,5993.0
2019-12-23 10:40:00,147.76,147.82,147.66,147.74,6276.0,140.9881,141.0454,140.8927,140.969,6276.0
2019-12-23 10:50:00,147.73,147.75,147.53,147.64,4113.0,140.9595,140.9786,140.7687,140.8736,4113.0
2019-12-23 11:00:00,147.6,147.85,147.6,147.77,6346.0,140.8355,141.074,140.8355,140.9977,6346.0
2019-12-23 11:10:00,147.8,148.22,147.78,148.08,10621.0,141.0263,141.427,141.0072,141.2935,10621.0
2019-12-23 11:20:00,148.13,148.13,147.92,147.99,6176.0,141.3412,141.3412,141.1408,141.2076,6176.0
2019-12-23 11:30:00,147.99,148.29,147.98,148.23,5236.0,141.2076,141.4938,141.198,141.4366,5236.0
2019-12-23 11:40:00,148.23,148.43,148.18,148.33,3411.0,141.4366,141.6274,141.3889,141.532,3411.0
2019-12-23 11:50:00,148.28,148.35,148.21,148.24,3500.0,141.4843,141.5511,141.4175,141.4461,3500.0
2019-12-23 12:00:00,148.23,148.54,148.23,148.36,8595.0,141.4366,141.7324,141.4366,141.5606,8595.0
2019-12-23 12:10:00,148.36,148.42,148.29,148.42,2258.0,141.5606,141.6179,141.4938,141.6179,2258.0
2019-12-23 12:20:00,148.39,148.5,148.37,148.4,4033.0,141.5892,141.6942,141.5702,141.5988,4033.0
2019-12-23 12:30:00,148.4,148.6,148.4,148.55,3588.0,141.5988,141.7896,141.5988,141.7419,3588.0
2019-12-23 12:40:00,148.57,148.63,148.5,148.54,4210.0,141.761,141.8182,141.6942,141.7324,4210.0
2019-12-23 12:50:00,148.59,148.59,148.41,148.41,3156.0,141.7801,141.7801,141.6083,141.6083,3156.0
2019-12-23 13:00:00,148.37,148.55,148.37,148.46,2896.0,141.5702,141.7419,141.5702,141.656,2896.0
2019-12-23 13:10:00,148.46,148.49,148.45,148.47,2663.0,141.656,141.6847,141.6465,141.6656,2663.0
2019-12-23 13:20:00,148.52,148.52,148.41,148.42,3690.0,141.7133,141.7133,141.6083,141.6179,3690.0
2019-12-23 13:30:00,148.42,148.42,148.33,148.41,4556.0,141.6179,141.6179,141.532,141.6083,4556.0
2019-12-23 13:40:00,148.41,148.49,148.38,148.49,8286.0,141.6083,141.6847,141.5797,141.6847,8286.0
2019-12-23 13:50:00,148.51,148.82,148.51,148.8,12794.0,141.7037,141.9995,141.7037,141.9805,12794.0
2019-12-23 14:00:00,148.78,148.79,148.71,148.76,9261.0,141.9614,141.9709,141.8946,141.9423,9261.0
2019-12-23 14:10:00,148.76,148.85,148.75,148.8,7738.0,141.9423,142.0282,141.9327,141.9805,7738.0
2019-12-23 14:20:00,148.78,148.98,148.76,148.98,8566.0,141.9614,142.1522,141.9423,142.1522,8566.0
2019-12-23 14:30:00,148.98,149.02,148.84,148.94,5216.0,142.1522,142.1904,142.0186,142.114,5216.0
2019-12-23 14:40:00,148.92,149.12,148.91,149.04,8572.0,142.095,142.2858,142.0854,142.2095,8572.0
2019-12-23 14:50:00,149.03,149.03,148.76,148.78,5299.0,142.1999,142.1999,141.9423,141.9614,5299.0
2019-12-23 15:00:00,148.77,148.87,148.75,148.79,10025.0,141.9518,142.0473,141.9327,141.9709,10025.0
2019-12-23 15:10:00,148.77,148.94,148.77,148.94,6655.0,141.9518,142.114,141.9518,142.114,6655.0
2019-12-23 15:20:00,148.94,149.05,148.83,149.05,7096.0,142.114,142.219,142.0091,142.219,7096.0
2019-12-23 15:30:00,149.04,149.14,148.87,148.9,25186.0,142.2095,142.3049,142.0473,142.0759,25186.0
2019-12-23 15:40:00,148.9,148.98,148.79,148.89,37121.0,142.0759,142.1522,141.9709,142.0663,37121.0
2019-12-23 15:50:00,148.89,149.01,148.6,148.74,113472.0,142.0663,142.1808,141.7896,141.9232,113472.0
2019-12-24 09:30:00,148.56,148.7,147.0,147.57,48892.0,141.7515,141.885,140.263,140.8068,48892.0
2019-12-24 09:40:00,147.7,148.17,147.47,147.49,63280.0,140.9309,141.3793,140.7114,140.7305,63280.0
2019-12-24 09:50:00,147.35,148.32,147.35,148.07,30219.0,140.5969,141.5225,140.5969,141.2839,30219.0
2019-12-24 10:00:00,148.12,148.2,147.73,147.75,6426.0,141.3316,141.408,140.9595,140.9786,6426.0
2019-12-24 10:10:00,147.69,147.94,147.54,147.81,7823.0,140.9213,141.1599,140.7782,141.0358,7823.0
2019-12-24 10:20:00,147.89,148.12,147.88,148.04,6064.0,141.1122,141.3316,141.1026,141.2553,6064.0
2019-12-24 10:30:00,148.03,148.28,148.0,148.22,9557.0,141.2457,141.4843,141.2171,141.427,9557.0
2019-12-24 10:40:00,148.21,148.22,148.01,148.09,6213.0,141.4175,141.427,141.2267,141.303,6213.0
2019-12-24 10:50:00,148.08,148.39,148.03,148.31,7480.0,141.2935,141.5892,141.2457,141.5129,7480.0
2019-12-24 11:00:00,148.31,148.49,148.16,148.45,10716.0,141.5129,141.6847,141.3698,141.6465,10716.0
2019-12-24 11:10:00,148.49,148.53,148.31,148.37,5899.0,141.6847,141.7228,141.5129,141.5702,5899.0
2019-12-24 11:20:00,148.36,148.5,148.27,148.35,11318.0,141.5606,141.6942,141.4747,141.5511,11318.0
2019-12-24 11:30:00,148.37,148.48,148.37,148.39,4862.0,141.5702,141.6751,141.5702,141.5892,4862.0
2019-12-24 11:40:00,148.37,148.49,148.37,148.43,4686.0,141.5702,141.6847,141.5702,141.6274,4686.0
2019-12-24 11:50:00,148.44,148.45,148.27,148.34,6763.0,141.637,141.6465,141.4747,141.5415,6763.0
2019-12-24 12:00:00,148.39,148.48,148.24,148.24,4341.0,141.5892,141.6751,141.4461,141.4461,4341.0
2019-12-24 12:10:00,148.23,148.23,147.89,147.93,3897.0,141.4366,141.4366,141.1122,141.1503,3897.0
2019-12-24 12:20:00,147.93,147.93,147.82,147.82,4152.0,141.1503,141.1503,141.0454,141.0454,4152.0
2019-12-24 12:30:00,147.85,147.91,147.74,147.76,4883.0,141.074,141.1312,140.969,140.9881,4883.0
2019-12-24 12:40:00,147.74,147.77,147.64,147.66,8887.0,140.969,140.9977,140.8736,140.8927,8887.0
2019-12-24 12:50:00,147.65,148.08,147.65,148.04,21502.0,140.8832,141.2935,140.8832,141.2553,21502.0
2019-12-26 09:30:00,147.91,148.35,147.21,148.25,9313.0,141.1312,141.5511,140.4633,141.4557,9313.0
2019-12-26 09:40:00,148.38,149.04,148.38,148.63,14298.0,141.5797,142.2095,141.5797,141.8182,14298.0
2019-12-26 09:50:00,148.61,148.84,148.42,148.62,5890.0,141.7992,142.0186,141.6179,141.8087,5890.0
2019-12-26 10:00:00,148.78,148.93,148.74,148.78,3915.0,141.9614,142.1045,141.9232,141.9614,3915.0
2019-12-26 10:10:00,148.86,148.96,148.67,148.71,15189.0,142.0377,142.1331,141.8564,141.8946,15189.0
2019-12-26 10:20:00,148.7,148.99,148.56,148.61,8625.0,141.885,142.1618,141.7515,141.7992,8625.0
2019-12-26 10:30:00,148.7,148.82,148.7,148.78,4964.0,141.885,141.9995,141.885,141.9614,4964.0
2019-12-26 10:40:00,148.77,148.82,148.72,148.77,1933.0,141.9518,141.9995,141.9041,141.9518,1933.0
2019-12-26 10:50:00,148.67,148.68,148.03,148.03,4413.0,141.8564,141.866,141.2457,141.2457,4413.0
2019-12-26 11:00:00,148.06,148.31,148.06,148.31,8338.0,141.2744,141.5129,141.2744,141.5129,8338.0
2019-12-26 11:10:00,148.33,148.34,147.96,148.2,10064.0,141.532,141.5415,141.179,141.408,10064.0
2019-12-26 11:20:00,148.24,148.24,148.07,148.1,4029.0,141.4461,141.4461,141.2839,141.3125,4029.0
2019-12-26 11:30:00,148.07,148.13,147.87,147.88,5426.0,141.2839,141.3412,141.0931,141.1026,5426.0
2019-12-26 11:40:00,147.87,147.99,147.76,147.77,4415.0,141.0931,141.2076,140.9881,140.9977,4415.0
2019-12-26 11:50:00,147.83,147.83,147.61,147.73,7937.0,141.0549,141.0549,140.845,140.9595,7937.0
2019-12-26 12:00:00,147.79,147.79,147.56,147.63,4096.0,141.0167,141.0167,140.7973,140.8641,4096.0
2019-12-26 12:10:00,147.66,147.9,147.63,147.84,7999.0,140.8927,141.1217,140.8641,141.0645,7999.0
2019-12-26 12:20:00,147.83,147.83,147.77,147.78,2781.0,141.0549,141.0549,140.9977,141.0072,2781.0
2019-12-26 12:30:00,147.77,147.83,147.69,147.69,4664.0,140.9977,141.0549,140.9213,140.9213,4664.0
2019-12-26 12:40:00,147.72,147.76,147.7,147.73,6283.0,140.95,140.9881,140.9309,140.9595,6283.0
2019-12-26 12:50:00,147.75,147.75,147.53,147.74,8288.0,140.9786,140.9786,140.7687,140.969,8288.0
2019-12-26 13:00:00,147.78,147.83,147.77,147.8,3355.0,141.0072,141.0549,140.9977,141.0263,3355.0
2019-12-26 13:10:00,147.77,147.78,147.72,147.75,6043.0,140.9977,141.0072,140.95,140.9786,6043.0
2019-12-26 13:20:00,147.72,147.74,147.57,147.57,3600.0,140.95,140.969,140.8068,140.8068,3600.0
2019-12-26 13:30:00,147.61,147.61,147.46,147.53,5552.0,140.845,140.845,140.7019,140.7687,5552.0
2019-12-26 13:40:00,147.56,147.75,147.56,147.75,6086.0,140.7973,140.9786,140.7973,140.9786,6086.0
2019-12-26 13:50:00,147.74,147.75,147.67,147.7,4509.0,140.969,140.9786,140.9022,140.9309,4509.0
2019-12-26 14:00:00,147.7,147.7,147.54,147.61,7980.0,140.9309,140.9309,140.7782,140.845,7980.0
2019-12-26 14:10:00,147.59,147.67,147.56,147.66,3610.0,140.8259,140.9022,140.7973,140.8927,3610.0
2019-12-26 14:20:00,147.62,147.79,147.58,147.79,8266.0,140.8545,141.0167,140.8164,141.0167,8266.0
2019-12-26 14:30:00,147.78,147.88,147.76,147.84,7225.0,141.0072,141.1026,140.9881,141.0645,7225.0
2019-12-26 14:40:00,147.84,147.91,147.82,147.9,6066.0,141.0645,141.1312,141.0454,141.1217,6066.0
2019-12-26 14:50:00,147.9,147.92,147.84,147.84,12605.0,141.1217,141.1408,141.0645,141.0645,12605.0
2019-12-26 15:00:00,147.84,147.85,147.66,147.74,8309.0,141.0645,141.074,140.8927,140.969,8309.0
2019-12-26 15:10:00,147.74,147.9,147.74,147.9,10130.0,140.969,141.1217,140.969,141.1217,10130.0
2019-12-26 15:20:00,147.94,147.97,147.89,147.9,9491.0,141.1599,141.1885,141.1122,141.1217,9491.0
2019-12-26 15:30:00,147.91,147.96,147.86,147.94,10472.0,141.1312,141.179,141.0835,141.1599,10472.0
2019-12-26 15:40:00,147.94,148.11,147.93,148.0,25858.0,141.1599,141.3221,141.1503,141.2171,25858.0
2019-12-26 15:50:00,147.99,148.28,147.98,148.28,68551.0,141.2076,141.4843,141.198,141.4843,68551.0
2019-12-27 09:30:00,148.31,148.7,148.31,148.5,9926.0,141.5129,141.885,141.5129,141.6942,9926.0
2019-12-27 09:40:00,148.66,148.66,148.51,148.62,3933.0,141.8469,141.8469,141.7037,141.8087,3933.0
2019-12-27 09:50:00,148.53,148.53,147.97,148.0,5839.0,141.7228,141.7228,141.1885,141.2171,5839.0
2019-12-27 10:00:00,148.09,148.62,148.09,148.33,11907.0,141.303,141.8087,141.303,141.532,11907.0
2019-12-27 10:10:00,148.26,148.57,148.26,148.57,7320.0,141.4652,141.761,141.4652,141.761,7320.0
2019-12-27 10:20:00,148.57,148.72,148.5,148.55,12117.0,141.761,141.9041,141.6942,141.7419,12117.0
2019-12-27 10:30:00,148.57,148.61,148.46,148.54,6332.0,141.761,141.7992,141.656,141.7324,6332.0
2019-12-27 10:40:00,148.54,148.75,148.51,148.69,4943.0,141.7324,141.9327,141.7037,141.8755,4943.0
2019-12-27 10:50:00,148.74,148.83,148.69,148.76,3637.0,141.9232,142.0091,141.8755,141.9423,3637.0
2019-12-27 11:00:00,148.78,148.8,148.71,148.8,3510.0,141.9614,141.9805,141.8946,141.9805,3510.0
2019-12-27 11:10:00,148.8,148.89,148.76,148.87,5522.0,141.9805,142.0663,141.9423,142.0473,5522.0
2019-12-27 11:20:00,148.89,148.96,148.81,148.82,9288.0,142.0663,142.1331,141.99,141.9995,9288.0
2019-12-27 11:30:00,148.81,149.05,148.76,149.05,5629.0,141.99,142.219,141.9423,142.219,5629.0
2019-12-27 11:40:00,149.03,149.09,148.94,149.0,7655.0,142.1999,142.2572,142.114,142.1713,7655.0
2019-12-27 11:50:00,149.0,149.04,148.9,148.98,5619.0,142.1713,142.2095,142.0759,142.1522,5619.0
2019-12-27 12:00:00,148.95,148.97,148.79,148.84,3365.0,142.1236,142.1427,141.9709,142.0186,3365.0
2019-12-27 12:10:00,148.87,148.94,148.81,148.91,5348.0,142.0473,142.114,141.99,142.0854,5348.0
2019-12-27 12:20:00,148.91,148.91,148.72,148.74,6538.0,142.0854,142.0854,141.9041,141.9232,6538.0
2019-12-27 12:30:00,148.77,148.85,148.72,148.75,3400.0,141.9518,142.0282,141.9041,141.9327,3400.0
2019-12-27 12:40:00,148.75,148.9,148.75,148.9,5932.0,141.9327,142.0759,141.9327,142.0759,5932.0
2019-12-27 12:50:00,148.9,148.95,148.79,148.89,9822.0,142.0759,142.1236,141.9709,142.0663,9822.0
2019-12-27 13:00:00,148.88,149.08,148.88,149.02,4059.0,142.0568,142.2476,142.0568,142.1904,4059.0
2019-12-27 13:10:00,149.03,149.1,148.98,149.08,3850.0,142.1999,142.2667,142.1522,142.2476,3850.0
2019-12-27 13:20:00,149.08,149.11,148.95,148.96,4815.0,142.2476,142.2763,142.1236,142.1331,4815.0
2019-12-27 13:30:00,148.89,149.0,148.89,149.0,14570.0,142.0663,142.1713,142.0663,142.1713,14570.0
2019-12-27 13:40:00,149.0,149.05,148.96,149.05,4438.0,142.1713,142.219,142.1331,142.219,4438.0
2019-12-27 13:50:00,149.03,149.03,148.95,148.96,4591.0,142.1999,142.1999,142.1236,142.1331,4591.0
2019-12-27 14:00:00,148.98,149.16,148.98,149.15,3313.0,142.1522,142.324,142.1522,142.3144,3313.0
2019-12-27 14:10:00,149.17,149.25,148.97,149.03,42833.0,142.3335,142.4098,142.1427,142.1999,42833.0
2019-12-27 14:20:00,149.05,149.06,148.87,148.9,3427.0,142.219,142.2285,142.0473,142.0759,3427.0
2019-12-27 14:30:00,148.87,148.87,148.78,148.82,2841.0,142.0473,142.0473,141.9614,141.9995,2841.0
2019-12-27 14:40:00,148.86,148.87,148.66,148.76,4837.0,142.0377,142.0473,141.8469,141.9423,4837.0
2019-12-27 14:50:00,148.79,148.86,148.78,148.83,5941.0,141.9709,142.0377,141.9614,142.0091,5941.0
2019-12-27 15:00:00,148.87,148.91,148.81,148.89,6846.0,142.0473,142.0854,141.99,142.0663,6846.0
2019-12-27 15:10:00,148.85,148.96,148.81,148.95,5121.0,142.0282,142.1331,141.99,142.1236,5121.0
2019-12-27 15:20:00,148.98,149.03,148.95,148.99,8669.0,142.1522,142.1999,142.1236,142.1618,8669.0
2019-12-27 15:30:00,148.97,149.13,148.88,149.13,13004.0,142.1427,142.2953,142.0568,142.2953,13004.0
2019-12-27 15:40:00,149.12,149.26,149.07,149.09,41007.0,142.2858,142.4194,142.2381,142.2572,41007.0
2019-12-27 15:50:00,149.1,149.36,149.05,149.26,84040.0,142.2667,142.5148,142.219,142.4194,84040.0
2019-12-30 09:30:00,149.35,149.54,148.37,148.45,20181.0,142.5053,142.6865,141.5702,141.6465,20181.0
2019-12-30 09:40:00,148.47,148.62,148.18,148.4,11940.0,141.6656,141.8087,141.3889,141.5988,11940.0
2019-12-30 09:50:00,148.32,148.58,148.25,148.28,24802.0,141.5225,141.7705,141.4557,141.4843,24802.0
2019-12-30 10:00:00,148.2,148.53,148.16,148.37,10236.0,141.408,141.7228,141.3698,141.5702,10236.0
2019-12-30 10:10:00,148.32,148.32,147.89,148.06,8187.0,141.5225,141.5225,141.1122,141.2744,8187.0
2019-12-30 10:20:00,148.08,148.18,147.73,147.73,8351.0,141.2935,141.3889,140.9595,140.9595,8351.0
2019-12-30 10:30:00,147.72,147.74,147.45,147.51,14409.0,140.95,140.969,140.6923,140.7496,14409.0
2019-12-30 10:40:00,147.54,147.6,147.34,147.4,10714.0,140.7782,140.8355,140.5874,140.6446,10714.0
2019-12-30 10:50:00,147.4,147.66,147.31,147.61,8020.0,140.6446,140.8927,140.5587,140.845,8020.0
2019-12-30 11:00:00,147.68,147.75,147.53,147.73,11600.0,140.9118,140.9786,140.7687,140.9595,11600.0
2019-12-30 11:10:00,147.72,148.17,147.72,148.16,36540.0,140.95,141.3793,140.95,141.3698,36540.0
2019-12-30 11:20:00,148.18,148.45,148.15,148.44,6500.0,141.3889,141.6465,141.3602,141.637,6500.0
2019-12-30 11:30:00,148.43,148.44,148.18,148.26,8500.0,141.6274,141.637,141.3889,141.4652,8500.0
2019-12-30 11:40:00,148.25,148.52,148.22,148.41,14320.0,141.4557,141.7133,141.427,141.6083,14320.0
2019-12-30 11:50:00,148.41,148.43,148.17,148.17,5370.0,141.6083,141.6274,141.3793,141.3793,5370.0
2019-12-30 12:00:00,148.23,148.4,148.23,148.36,8078.0,141.4366,141.5988,141.4366,141.5606,8078.0
2019-12-30 12:10:00,148.3,148.47,148.3,148.43,5049.0,141.5034,141.6656,141.5034,141.6274,5049.0
2019-12-30 12:20:00,148.43,148.59,148.36,148.52,5919.0,141.6274,141.7801,141.5606,141.7133,5919.0
2019-12-30 12:30:00,148.48,148.48,148.4,148.43,3589.0,141.6751,141.6751,141.5988,141.6274,3589.0
2019-12-30 12:40:00,148.36,148.36,148.16,148.3,7326.0,141.5606,141.5606,141.3698,141.5034,7326.0
2019-12-30 12:50:00,148.34,148.38,148.15,148.15,3258.0,141.5415,141.5797,141.3602,141.3602,3258.0
2019-12-30 13:00:00,148.18,148.24,148.11,148.17,4273.0,141.3889,141.4461,141.3221,141.3793,4273.0
2019-12-30 13:10:00,148.16,148.16,147.98,148.13,7259.0,141.3698,141.3698,141.198,141.3412,7259.0
2019-12-30 13:20:00,148.08,148.24,148.07,148.18,2860.0,141.2935,141.4461,141.2839,141.3889,2860.0
2019-12-30 13:30:00,148.13,148.23,148.05,148.06,4190.0,141.3412,141.4366,141.2648,141.2744,4190.0
2019-12-30 13:40:00,148.06,148.16,148.06,148.13,3600.0,141.2744,141.3698,141.2744,141.3412,3600.0
2019-12-30 13:50:00,148.11,148.14,148.03,148.09,4220.0,141.3221,141.3507,141.2457,141.303,4220.0
2019-12-30 14:00:00,148.13,148.13,147.92,147.97,4614.0,141.3412,141.3412,141.1408,141.1885,4614.0
2019-12-30 14:10:00,147.97,148.0,147.92,147.92,4707.0,141.1885,141.2171,141.1408,141.1408,4707.0
2019-12-30 14:20:00,147.92,147.99,147.82,147.95,5601.0,141.1408,141.2076,141.0454,141.1694,5601.0
2019-12-30 14:30:00,147.95,147.97,147.88,147.9,3700.0,141.1694,141.1885,141.1026,141.1217,3700.0
2019-12-30 14:40:00,147.92,147.95,147.86,147.92,6327.0,141.1408,141.1694,141.0835,141.1408,6327.0
2019-12-30 14:50:00,147.9,147.92,147.79,147.8,8998.0,141.1217,141.1408,141.0167,141.0263,8998.0
2019-12-30 15:00:00,147.81,148.0,147.81,147.92,8256.0,141.0358,141.2171,141.0358,141.1408,8256.0
2019-12-30 15:10:00,147.95,147.95,147.85,147.88,10307.0,141.1694,141.1694,141.074,141.1026,10307.0
2019-12-30 15:20:00,147.87,147.92,147.74,147.76,11926.0,141.0931,141.1408,140.969,140.9881,11926.0
2019-12-30 15:30:00,147.78,147.79,147.61,147.64,18529.0,141.0072,141.0167,140.845,140.8736,18529.0
2019-12-30 15:40:00,147.65,147.65,147.51,147.55,24559.0,140.8832,140.8832,140.7496,140.7877,24559.0
2019-12-30 15:50:00,147.54,147.64,147.41,147.55,58754.0,140.7782,140.8736,140.6542,140.7877,58754.0
2019-12-31 09:30:00,147.4,147.9,147.4,147.79,12712.0,140.6446,141.1217,140.6446,141.0167,12712.0
2019-12-31 09:40:00,147.94,148.03,147.73,147.94,15842.0,141.1599,141.2457,140.9595,141.1599,15842.0
2019-12-31 09:50:00,147.97,148.1,147.84,147.87,6000.0,141.1885,141.3125,141.0645,141.0931,6000.0
2019-12-31 10:00:00,147.94,148.08,147.88,148.08,7939.0,141.1599,141.2935,141.1026,141.2935,7939.0
2019-12-31 10:10:00,148.06,148.06,147.69,147.96,5140.0,141.2744,141.2744,140.9213,141.179,5140.0
2019-12-31 10:20:00,147.99,148.02,147.67,147.71,12449.0,141.2076,141.2362,140.9022,140.9404,12449.0
2019-12-31 10:30:00,147.72,147.75,147.42,147.42,9442.0,140.95,140.9786,140.6637,140.6637,9442.0
2019-12-31 10:40:00,147.46,147.6,147.41,147.51,13578.0,140.7019,140.8355,140.6542,140.7496,13578.0
2019-12-31 10:50:00,147.47,147.63,147.45,147.55,4655.0,140.7114,140.8641,140.6923,140.7877,4655.0
2019-12-31 11:00:00,147.58,147.61,147.51,147.51,4469.0,140.8164,140.845,140.7496,140.7496,4469.0
2019-12-31 11:10:00,147.54,147.79,147.53,147.79,6157.0,140.7782,141.0167,140.7687,141.0167,6157.0
2019-12-31 11:20:00,147.81,147.81,147.62,147.68,4804.0,141.0358,141.0358,140.8545,140.9118,4804.0
2019-12-31 11:30:00,147.57,147.67,147.46,147.65,8537.0,140.8068,140.9022,140.7019,140.8832,8537.0
2019-12-31 11:40:00,147.63,147.82,147.63,147.7,6381.0,140.8641,141.0454,140.8641,140.9309,6381.0
2019-12-31 11:50:00,147.78,147.87,147.72,147.78,4397.0,141.0072,141.0931,140.95,141.0072,4397.0
2019-12-31 12:00:00,147.75,147.78,147.53,147.72,6967.0,140.9786,141.0072,140.7687,140.95,6967.0
2019-12-31 12:10:00,147.73,147.76,147.65,147.65,2470.0,140.9595,140.9881,140.8832,140.8832,2470.0
2019-12-31 12:20:00,147.65,147.81,147.65,147.77,6038.0,140.8832,141.0358,140.8832,140.9977,6038.0
2019-12-31 12:30:00,147.76,147.87,147.67,147.67,4333.0,140.9881,141.0931,140.9022,140.9022,4333.0
2019-12-31 12:40:00,147.71,147.74,147.61,147.71,4010.0,140.9404,140.969,140.845,140.9404,4010.0
2019-12-31 12:50:00,147.7,147.81,147.69,147.76,3653.0,140.9309,141.0358,140.9213,140.9881,3653.0
2019-12-31 13:00:00,147.77,147.86,147.76,147.82,3407.0,140.9977,141.0835,140.9881,141.0454,3407.0
2019-12-31 13:10:00,147.83,147.87,147.74,147.75,1400.0,141.0549,141.0931,140.969,140.9786,1400.0
2019-12-31 13:20:00,147.76,147.85,147.74,147.83,2950.0,140.9881,141.074,140.969,141.0549,2950.0
2019-12-31 13:30:00,147.85,147.86,147.73,147.81,3904.0,141.074,141.0835,140.9595,141.0358,3904.0
2019-12-31 13:40:00,147.87,147.87,147.73,147.78,2933.0,141.0931,141.0931,140.9595,141.0072,2933.0
2019-12-31 13:50:00,147.79,147.87,147.73,147.85,3751.0,141.0167,141.0931,140.9595,141.074,3751.0
2019-12-31 14:00:00,147.89,147.9,147.79,147.87,5054.0,141.1122,141.1217,141.0167,141.0931,5054.0
2019-12-31 14:10:00,147.91,147.95,147.76,147.81,5106.0,141.1312,141.1694,140.9881,141.0358,5106.0
2019-12-31 14:20:00,147.78,147.84,147.76,147.78,4429.0,141.0072,141.0645,140.9881,141.0072,4429.0
2019-12-31 14:30:00,147.8,147.84,147.77,147.82,4579.0,141.0263,141.0645,140.9977,141.0454,4579.0
2019-12-31 14:40:00,147.78,147.79,147.51,147.51,9926.0,141.0072,141.0167,140.7496,140.7496,9926.0
2019-12-31 14:50:00,147.49,147.57,147.36,147.43,9520.0,140.7305,140.8068,140.6065,140.6732,9520.0
2019-12-31 15:00:00,147.41,147.67,147.37,147.59,8962.0,140.6542,140.9022,140.616,140.8259,8962.0
2019-12-31 15:10:00,147.59,147.77,147.59,147.71,8552.0,140.8259,140.9977,140.8259,140.9404,8552.0
2019-12-31 15:20:00,147.74,147.91,147.7,147.89,12158.0,140.969,141.1312,140.9309,141.1122,12158.0
2019-12-31 15:30:00,147.91,147.91,147.7,147.78,18315.0,141.1312,141.1312,140.9309,141.0072,18315.0
2019-12-31 15:40:00,147.79,147.8,147.6,147.6,24256.0,141.0167,141.0263,140.8355,140.8355,24256.0
2019-12-31 15:50:00,147.6,147.91,147.31,147.75,120951.0,140.8355,141.1312,140.5587,140.9786,120951.0
2020-01-02 09:30:00,148.16,148.65,148.01,148.17,43952.0,141.3698,141.8373,141.2267,141.3793,43952.0
2020-01-02 09:40:00,148.18,148.18,147.26,147.27,18136.0,141.3889,141.3889,140.511,140.5206,18136.0
2020-01-02 09:50:00,147.24,147.41,147.16,147.23,12368.0,140.492,140.6542,140.4156,140.4824,12368.0
2020-01-02 10:00:00,147.21,147.22,146.92,147.2,7239.0,140.4633,140.4729,140.1866,140.4538,7239.0
2020-01-02 10:10:00,147.26,147.29,146.51,146.7,7969.0,140.511,140.5397,139.7954,139.9767,7969.0
2020-01-02 10:20:00,146.69,146.97,146.43,146.97,8770.0,139.9672,140.2343,139.7191,140.2343,8770.0
2020-01-02 10:30:00,146.98,146.99,146.54,146.63,7989.0,140.2439,140.2534,139.824,139.9099,7989.0
2020-01-02 10:40:00,146.58,146.69,146.49,146.65,8486.0,139.8622,139.9672,139.7763,139.929,8486.0
2020-01-02 10:50:00,146.65,146.65,146.33,146.43,35902.0,139.929,139.929,139.6237,139.7191,35902.0
2020-01-02 11:00:00,146.43,146.81,146.39,146.81,7519.0,139.7191,140.0817,139.6809,140.0817,7519.0
2020-01-02 11:10:00,146.87,147.07,146.86,147.07,8231.0,140.1389,140.3297,140.1294,140.3297,8231.0
2020-01-02 11:20:00,147.12,147.12,146.85,146.97,6069.0,140.3775,140.3775,140.1198,140.2343,6069.0
2020-01-02 11:30:00,146.9,146.94,146.48,146.56,23334.0,140.1675,140.2057,139.7668,139.8431,23334.0
2020-01-02 11:40:00,146.55,146.64,146.41,146.44,8092.0,139.8336,139.9195,139.7,139.7286,8092.0
2020-01-02 11:50:00,146.44,146.45,146.07,146.13,7981.0,139.7286,139.7382,139.3756,139.4328,7981.0
2020-01-02 12:00:00,146.1,146.29,146.07,146.28,10079.0,139.4042,139.5855,139.3756,139.576,10079.0
2020-01-02 12:10:00,146.25,146.31,146.14,146.31,4349.0,139.5473,139.6046,139.4424,139.6046,4349.0
2020-01-02 12:20:00,146.32,146.41,146.31,146.36,3497.0,139.6141,139.7,139.6046,139.6523,3497.0
2020-01-02 12:30:00,146.38,146.39,146.19,146.31,6177.0,139.6714,139.6809,139.4901,139.6046,6177.0
2020-01-02 12:40:00,146.34,146.43,146.29,146.31,4511.0,139.6332,139.7191,139.5855,139.6046,4511.0
2020-01-02 12:50:00,146.3,146.62,146.25,146.62,7366.0,139.595,139.9004,139.5473,139.9004,7366.0
2020-01-02 13:00:00,146.53,146.62,146.51,146.56,5380.0,139.8145,139.9004,139.7954,139.8431,5380.0
2020-01-02 13:10:00,146.56,146.57,146.43,146.44,4020.0,139.8431,139.8527,139.7191,139.7286,4020.0
2020-01-02 13:20:00,146.43,146.46,146.35,146.41,4100.0,139.7191,139.7477,139.6427,139.7,4100.0
2020-01-02 13:30:00,146.47,146.48,146.33,146.37,3640.0,139.7572,139.7668,139.6237,139.6618,3640.0
2020-01-02 13:40:00,146.37,146.42,146.26,146.36,6261.0,139.6618,139.7095,139.5569,139.6523,6261.0
2020-01-02 13:50:00,146.29,146.46,146.24,146.46,3663.0,139.5855,139.7477,139.5378,139.7477,3663.0
2020-01-02 14:00:00,146.43,146.43,146.28,146.37,5759.0,139.7191,139.7191,139.576,139.6618,5759.0
2020-01-02 14:10:00,146.4,146.49,146.33,146.49,11880.0,139.6905,139.7763,139.6237,139.7763,11880.0
2020-01-02 14:20:00,146.49,146.91,146.49,146.87,32483.0,139.7763,140.1771,139.7763,140.1389,32483.0
2020-01-02 14:30:00,146.9,147.07,146.83,146.96,8033.0,140.1675,140.3297,140.1007,140.2248,8033.0
2020-01-02 14:40:00,146.97,147.22,146.94,147.12,9336.0,140.2343,140.4729,140.2057,140.3775,9336.0
2020-01-02 14:50:00,147.14,147.18,146.97,147.04,11566.0,140.3965,140.4347,140.2343,140.3011,11566.0
2020-01-02 15:00:00,147.06,147.14,147.0,147.02,8918.0,140.3202,140.3965,140.263,140.282,8918.0
2020-01-02 15:10:00,147.03,147.09,147.01,147.04,11521.0,140.2916,140.3488,140.2725,140.3011,11521.0
2020-01-02 15:20:00,147.05,147.09,146.92,146.93,10219.0,140.3107,140.3488,140.1866,140.1962,10219.0
2020-01-02 15:30:00,146.95,147.23,146.93,147.0,17149.0,140.2152,140.4824,140.1962,140.263,17149.0
2020-01-02 15:40:00,147.01,147.22,147.01,147.22,22319.0,140.2725,140.4729,140.2725,140.4729,22319.0
2020-01-02 15:50:00,147.23,147.54,147.23,147.48,48368.0,140.4824,140.7782,140.4824,140.721,48368.0
2020-01-03 09:30:00,145.28,146.46,144.8,145.98,29496.0,138.6218,139.7477,138.1638,139.2897,29496.0
2020-01-03 09:40:00,145.99,146.62,145.94,146.4,11819.0,139.2992,139.9004,139.2515,139.6905,11819.0
2020-01-03 09:50:00,146.43,146.64,145.96,146.52,8539.0,139.7191,139.9195,139.2706,139.805,8539.0
2020-01-03 10:00:00,146.39,146.91,146.24,146.77,11888.0,139.6809,140.1771,139.5378,140.0435,11888.0
2020-01-03 10:10:00,146.66,147.35,146.59,147.14,11082.0,139.9385,140.5969,139.8717,140.3965,11082.0
2020-01-03 10:20:00,147.18,147.56,146.94,147.14,49252.0,140.4347,140.7973,140.2057,140.3965,49252.0
2020-01-03 10:30:00,147.16,147.51,147.16,147.24,57043.0,140.4156,140.7496,140.4156,140.492,57043.0
2020-01-03 10:40:00,147.22,147.74,147.2,147.58,29406.0,140.4729,140.969,140.4538,140.8164,29406.0
2020-01-03 10:50:00,147.45,147.5,147.26,147.44,13185.0,140.6923,140.74,140.511,140.6828,13185.0
2020-01-03 11:00:00,147.46,147.71,147.35,147.55,8369.0,140.7019,140.9404,140.5969,140.7877,8369.0
2020-01-03 11:10:00,147.5,147.77,147.5,147.68,6144.0,140.74,140.9977,140.74,140.9118,6144.0
2020-01-03 11:20:00,147.67,147.87,147.61,147.68,7696.0,140.9022,141.0931,140.845,140.9118,7696.0
2020-01-03 11:30:00,147.72,147.83,147.68,147.8,6683.0,140.95,141.0549,140.9118,141.0263,6683.0
2020-01-03 11:40:00,147.8,147.84,147.74,147.76,14509.0,141.0263,141.0645,140.969,140.9881,14509.0
2020-01-03 11:50:00,147.78,147.95,147.74,147.95,6801.0,141.0072,141.1694,140.969,141.1694,6801.0
2020-01-03 12:00:00,147.94,148.12,147.94,148.0,5194.0,141.1599,141.3316,141.1599,141.2171,5194.0
2020-01-03 12:10:00,147.97,148.04,147.73,147.84,3503.0,141.1885,141.2553,140.9595,141.0645,3503.0
2020-01-03 12:20:00,147.86,147.99,147.79,147.84,9875.0,141.0835,141.2076,141.0167,141.0645,9875.0
2020-01-03 12:30:00,147.8,147.9,147.76,147.8,4414.0,141.0263,141.1217,140.9881,141.0263,4414.0
2020-01-03 12:40:00,147.76,147.78,147.57,147.63,4000.0,140.9881,141.0072,140.8068,140.8641,4000.0
2020-01-03 12:50:00,147.63,147.74,147.63,147.67,5802.0,140.8641,140.969,140.8641,140.9022,5802.0
2020-01-03 13:00:00,147.68,147.93,147.68,147.88,5238.0,140.9118,141.1503,140.9118,141.1026,5238.0
2020-01-03 13:10:00,147.9,147.93,147.62,147.64,6258.0,141.1217,141.1503,140.8545,140.8736,6258.0
2020-01-03 13:20:00,147.66,147.83,147.64,147.78,4330.0,140.8927,141.0549,140.8736,141.0072,4330.0
2020-01-03 13:30:00,147.78,147.84,147.37,147.54,7679.0,141.0072,141.0645,140.616,140.7782,7679.0
2020-01-03 13:40:00,147.55,147.68,147.45,147.65,10960.0,140.7877,140.9118,140.6923,140.8832,10960.0
2020-01-03 13:50:00,147.63,147.71,147.57,147.59,9547.0,140.8641,140.9404,140.8068,140.8259,9547.0
2020-01-03 14:00:00,147.65,147.65,147.35,147.42,6098.0,140.8832,140.8832,140.5969,140.6637,6098.0
2020-01-03 14:10:00,147.42,147.73,147.38,147.68,7037.0,140.6637,140.9595,140.6255,140.9118,7037.0
2020-01-03 14:20:00,147.72,147.85,147.69,147.83,5926.0,140.95,141.074,140.9213,141.0549,5926.0
2020-01-03 14:30:00,147.81,147.88,147.73,147.88,10610.0,141.0358,141.1026,140.9595,141.1026,10610.0
2020-01-03 14:40:00,147.9,147.99,147.84,147.97,10038.0,141.1217,141.2076,141.0645,141.1885,10038.0
2020-01-03 14:50:00,147.99,148.18,147.96,148.1,15661.0,141.2076,141.3889,141.179,141.3125,15661.0
2020-01-03 15:00:00,148.07,148.36,148.07,148.18,20504.0,141.2839,141.5606,141.2839,141.3889,20504.0
2020-01-03 15:10:00,148.18,148.18,147.87,147.88,26153.0,141.3889,141.3889,141.0931,141.1026,26153.0
2020-01-03 15:20:00,147.89,147.92,147.76,147.81,20025.0,141.1122,141.1408,140.9881,141.0358,20025.0
2020-01-03 15:30:00,147.8,147.99,147.66,147.96,34785.0,141.0263,141.2076,140.8927,141.179,34785.0
2020-01-03 15:40:00,147.95,148.0,147.59,147.67,53091.0,141.1694,141.2171,140.8259,140.9022,53091.0
2020-01-03 15:50:00,147.67,148.11,147.56,147.89,97184.0,140.9022,141.3221,140.7973,141.1122,97184.0
2020-01-06 09:30:00,146.77,147.05,146.2,146.57,30142.0,140.0435,140.3107,139.4996,139.8527,30142.0
2020-01-06 09:40:00,146.61,146.76,146.38,146.62,6131.0,139.8908,140.034,139.6714,139.9004,6131.0
2020-01-06 09:50:00,146.72,147.01,146.66,146.91,18549.0,139.9958,140.2725,139.9385,140.1771,18549.0
2020-01-06 10:00:00,146.81,147.09,146.79,146.81,10362.0,140.0817,140.3488,140.0626,140.0817,10362.0
2020-01-06 10:10:00,146.81,147.22,146.78,147.08,9706.0,140.0817,140.4729,140.053,140.3393,9706.0
2020-01-06 10:20:00,147.05,147.28,146.96,147.16,12842.0,140.3107,140.5301,140.2248,140.4156,12842.0
2020-01-06 10:30:00,147.18,147.6,147.18,147.47,11242.0,140.4347,140.8355,140.4347,140.7114,11242.0
2020-01-06 10:40:00,147.53,147.77,147.48,147.62,14244.0,140.7687,140.9977,140.721,140.8545,14244.0
2020-01-06 10:50:00,147.62,147.71,147.5,147.51,8541.0,140.8545,140.9404,140.74,140.7496,8541.0
2020-01-06 11:00:00,147.49,147.72,147.48,147.58,20883.0,140.7305,140.95,140.721,140.8164,20883.0
2020-01-06 11:10:00,147.6,147.74,147.53,147.7,22108.0,140.8355,140.969,140.7687,140.9309,22108.0
2020-01-06 11:20:00,147.6,147.71,147.56,147.63,16512.0,140.8355,140.9404,140.7973,140.8641,16512.0
2020-01-06 11:30:00,147.63,147.84,147.63,147.74,17237.0,140.8641,141.0645,140.8641,140.969,17237.0
2020-01-06 11:40:00,147.7,147.8,147.7,147.78,16149.0,140.9309,141.0263,140.9309,141.0072,16149.0
2020-01-06 11:50:00,147.78,147.83,147.73,147.75,6772.0,141.0072,141.0549,140.9595,140.9786,6772.0
2020-01-06 12:00:00,147.72,147.84,147.69,147.83,3520.0,140.95,141.0645,140.9213,141.0549,3520.0
2020-01-06 12:10:00,147.88,147.94,147.72,147.73,5623.0,141.1026,141.1599,140.95,140.9595,5623.0
2020-01-06 12:20:00,147.7,147.77,147.47,147.53,7427.0,140.9309,140.9977,140.7114,140.7687,7427.0
2020-01-06 12:30:00,147.51,147.71,147.48,147.71,5575.0,140.7496,140.9404,140.721,140.9404,5575.0
2020-01-06 12:40:00,147.72,147.78,147.61,147.63,3267.0,140.95,141.0072,140.845,140.8641,3267.0
2020-01-06 12:50:00,147.62,147.85,147.62,147.82,18852.0,140.8545,141.074,140.8545,141.0454,18852.0
2020-01-06 13:00:00,147.78,147.98,147.73,147.96,14707.0,141.0072,141.198,140.9595,141.179,14707.0
2020-01-06 13:10:00,147.97,148.14,147.93,148.02,8202.0,141.1885,141.3507,141.1503,141.2362,8202.0
2020-01-06 13:20:00,148.05,148.07,147.95,148.01,9543.0,141.2648,141.2839,141.1694,141.2267,9543.0
2020-01-06 13:30:00,148.01,148.07,147.99,148.03,12361.0,141.2267,141.2839,141.2076,141.2457,12361.0
2020-01-06 13:40:00,148.04,148.22,148.0,148.22,8245.0,141.2553,141.427,141.2171,141.427,8245.0
2020-01-06 13:50:00,148.22,148.27,148.13,148.16,10814.0,141.427,141.4747,141.3412,141.3698,10814.0
2020-01-06 14:00:00,148.16,148.48,148.05,148.43,17728.0,141.3698,141.6751,141.2648,141.6274,17728.0
2020-01-06 14:10:00,148.46,148.77,148.46,148.53,9866.0,141.656,141.9518,141.656,141.7228,9866.0
2020-01-06 14:20:00,148.52,148.64,148.51,148.6,10541.0,141.7133,141.8278,141.7037,141.7896,10541.0
2020-01-06 14:30:00,148.61,148.72,148.54,148.64,8778.0,141.7992,141.9041,141.7324,141.8278,8778.0
2020-01-06 14:40:00,148.66,148.68,148.55,148.62,7194.0,141.8469,141.866,141.7419,141.8087,7194.0
2020-01-06 14:50:00,148.61,148.66,148.51,148.59,6297.0,141.7992,141.8469,141.7037,141.7801,6297.0
2020-01-06 15:00:00,148.62,148.66,148.46,148.46,12757.0,141.8087,141.8469,141.656,141.656,12757.0
2020-01-06 15:10:00,148.47,148.73,148.43,148.65,20032.0,141.6656,141.9137,141.6274,141.8373,20032.0
2020-01-06 15:20:00,148.66,148.76,148.59,148.67,9031.0,141.8469,141.9423,141.7801,141.8564,9031.0
2020-01-06 15:30:00,148.64,148.64,148.44,148.61,17874.0,141.8278,141.8278,141.637,141.7992,17874.0
2020-01-06 15:40:00,148.63,148.65,148.34,148.49,22871.0,141.8182,141.8373,141.5415,141.6847,22871.0
2020-01-06 15:50:00,148.49,148.7,148.48,148.51,63773.0,141.6847,141.885,141.6751,141.7037,63773.0
2020-01-07 09:30:00,146.52,148.17,146.52,147.4,27085.0,139.805,141.3793,139.805,140.6446,27085.0
2020-01-07 09:40:00,147.5,147.87,147.49,147.87,8833.0,140.74,141.0931,140.7305,141.0931,8833.0
2020-01-07 09:50:00,147.77,147.91,147.56,147.89,8802.0,140.9977,141.1312,140.7973,141.1122,8802.0
2020-01-07 10:00:00,147.97,147.97,147.68,147.9,7973.0,141.1885,141.1885,140.9118,141.1217,7973.0
2020-01-07 10:10:00,147.91,148.01,147.81,147.97,8286.0,141.1312,141.2267,141.0358,141.1885,8286.0
2020-01-07 10:20:00,148.02,148.02,147.85,147.95,6017.0,141.2362,141.2362,141.074,141.1694,6017.0
2020-01-07 10:30:00,148.02,148.18,147.89,148.17,14971.0,141.2362,141.3889,141.1122,141.3793,14971.0
2020-01-07 10:40:00,148.17,148.28,148.08,148.28,10083.0,141.3793,141.4843,141.2935,141.4843,10083.0
2020-01-07 10:50:00,148.35,148.5,148.14,148.37,8318.0,141.5511,141.6942,141.3507,141.5702,8318.0
2020-01-07 11:00:00,148.31,148.56,148.29,148.29,10418.0,141.5129,141.7515,141.4938,141.4938,10418.0
2020-01-07 11:10:00,148.35,148.54,148.32,148.54,11740.0,141.5511,141.7324,141.5225,141.7324,11740.0
2020-01-07 11:20:00,148.55,148.79,148.5,148.53,14114.0,141.7419,141.9709,141.6942,141.7228,14114.0
2020-01-07 11:30:00,148.55,148.57,148.23,148.29,8250.0,141.7419,141.761,141.4366,141.4938,8250.0
2020-01-07 11:40:00,148.29,148.33,148.18,148.18,6231.0,141.4938,141.532,141.3889,141.3889,6231.0
2020-01-07 11:50:00,148.17,148.29,148.02,148.28,8911.0,141.3793,141.4938,141.2362,141.4843,8911.0
2020-01-07 12:00:00,148.26,148.38,148.19,148.38,7754.0,141.4652,141.5797,141.3984,141.5797,7754.0
2020-01-07 12:10:00,148.37,148.43,148.29,148.42,4090.0,141.5702,141.6274,141.4938,141.6179,4090.0
2020-01-07 12:20:00,148.41,148.52,148.36,148.44,9118.0,141.6083,141.7133,141.5606,141.637,9118.0
2020-01-07 12:30:00,148.42,148.45,148.27,148.43,8746.0,141.6179,141.6465,141.4747,141.6274,8746.0
2020-01-07 12:40:00,148.41,148.49,148.37,148.42,6531.0,141.6083,141.6847,141.5702,141.6179,6531.0
2020-01-07 12:50:00,148.46,148.53,148.39,148.49,5351.0,141.656,141.7228,141.5892,141.6847,5351.0
2020-01-07 13:00:00,148.5,148.57,148.46,148.46,4476.0,141.6942,141.761,141.656,141.656,4476.0
2020-01-07 13:10:00,148.44,148.66,148.44,148.62,5662.0,141.637,141.8469,141.637,141.8087,5662.0
2020-01-07 13:20:00,148.67,148.69,148.56,148.65,7063.0,141.8564,141.8755,141.7515,141.8373,7063.0
2020-01-07 13:30:00,148.63,148.64,148.4,148.41,4673.0,141.8182,141.8278,141.5988,141.6083,4673.0
2020-01-07 13:40:00,148.39,148.47,148.39,148.43,4891.0,141.5892,141.6656,141.5892,141.6274,4891.0
2020-01-07 13:50:00,148.38,148.44,148.27,148.37,7298.0,141.5797,141.637,141.4747,141.5702,7298.0
2020-01-07 14:00:00,148.36,148.52,148.32,148.39,10847.0,141.5606,141.7133,141.5225,141.5892,10847.0
2020-01-07 14:10:00,148.39,148.52,148.35,148.49,19887.0,141.5892,141.7133,141.5511,141.6847,19887.0
2020-01-07 14:20:00,148.5,148.67,148.49,148.64,7625.0,141.6942,141.8564,141.6847,141.8278,7625.0
2020-01-07 14:30:00,148.62,148.72,148.59,148.62,19560.0,141.8087,141.9041,141.7801,141.8087,19560.0
2020-01-07 14:40:00,148.62,148.65,148.57,148.65,6592.0,141.8087,141.8373,141.761,141.8373,6592.0
2020-01-07 14:50:00,148.62,148.64,148.49,148.54,8087.0,141.8087,141.8278,141.6847,141.7324,8087.0
2020-01-07 15:00:00,148.56,148.6,148.45,148.52,9060.0,141.7515,141.7896,141.6465,141.7133,9060.0
2020-01-07 15:10:00,148.52,148.6,148.52,148.57,6812.0,141.7133,141.7896,141.7133,141.761,6812.0
2020-01-07 15:20:00,148.58,148.7,148.55,148.66,35013.0,141.7705,141.885,141.7419,141.8469,35013.0
2020-01-07 15:30:00,148.67,148.67,148.54,148.57,19854.0,141.8564,141.8564,141.7324,141.761,19854.0
2020-01-07 15:40:00,148.54,148.7,148.54,148.63,22698.0,141.7324,141.885,141.7324,141.8182,22698.0
2020-01-07 15:50:00,148.62,148.62,148.26,148.3,61561.0,141.8087,141.8087,141.4652,141.5034,61561.0
2020-01-08 09:30:00,148.86,149.1,148.02,148.33,21290.0,142.0377,142.2667,141.2362,141.532,21290.0
2020-01-08 09:40:00,148.56,148.75,148.45,148.64,8386.0,141.7515,141.9327,141.6465,141.8278,8386.0
2020-01-08 09:50:00,148.67,148.85,148.5,148.56,36453.0,141.8564,142.0282,141.6942,141.7515,36453.0
2020-01-08 10:00:00,148.61,148.89,148.61,148.67,9682.0,141.7992,142.0663,141.7992,141.8564,9682.0
2020-01-08 10:10:00,148.67,149.12,148.65,148.76,16564.0,141.8564,142.2858,141.8373,141.9423,16564.0
2020-01-08 10:20:00,148.78,148.86,147.88,147.92,22231.0,141.9614,142.0377,141.1026,141.1408,22231.0
2020-01-08 10:30:00,147.88,148.2,147.71,148.2,12646.0,141.1026,141.408,140.9404,141.408,12646.0
2020-01-08 10:40:00,148.21,148.31,147.98,148.12,4716.0,141.4175,141.5129,141.198,141.3316,4716.0
2020-01-08 10:50:00,148.14,148.54,148.07,148.3,15356.0,141.3507,141.7324,141.2839,141.5034,15356.0
2020-01-08 11:00:00,148.28,148.43,148.15,148.43,11215.0,141.4843,141.6274,141.3602,141.6274,11215.0
2020-01-08 11:10:00,148.53,148.8,148.48,148.69,5900.0,141.7228,141.9805,141.6751,141.8755,5900.0
2020-01-08 11:20:00,148.73,148.88,148.55,148.8,7674.0,141.9137,142.0568,141.7419,141.9805,7674.0
2020-01-08 11:30:00,148.81,149.17,148.62,149.17,11462.0,141.99,142.3335,141.8087,142.3335,11462.0
2020-01-08 11:40:00,149.05,149.29,149.03,149.17,9768.0,142.219,142.448,142.1999,142.3335,9768.0
2020-01-08 11:50:00,149.17,149.28,148.9,148.92,9800.0,142.3335,142.4385,142.0759,142.095,9800.0
2020-01-08 12:00:00,148.89,148.95,148.73,148.73,4849.0,142.0663,142.1236,141.9137,141.9137,4849.0
2020-01-08 12:10:00,148.75,149.13,148.71,149.13,14064.0,141.9327,142.2953,141.8946,142.2953,14064.0
2020-01-08 12:20:00,149.15,149.2,149.02,149.13,4900.0,142.3144,142.3621,142.1904,142.2953,4900.0
2020-01-08 12:30:00,149.08,149.08,148.88,148.92,5168.0,142.2476,142.2476,142.0568,142.095,5168.0
2020-01-08 12:40:00,148.9,149.04,148.9,149.03,4774.0,142.0759,142.2095,142.0759,142.1999,4774.0
2020-01-08 12:50:00,149.02,149.02,148.83,148.93,6307.0,142.1904,142.1904,142.0091,142.1045,6307.0
2020-01-08 13:00:00,148.93,148.98,148.8,148.92,9520.0,142.1045,142.1522,141.9805,142.095,9520.0
2020-01-08 13:10:00,148.79,148.93,148.73,148.84,7050.0,141.9709,142.1045,141.9137,142.0186,7050.0
2020-01-08 13:20:00,148.82,148.9,148.8,148.86,2684.0,141.9995,142.0759,141.9805,142.0377,2684.0
2020-01-08 13:30:00,148.86,148.96,148.78,148.96,8244.0,142.0377,142.1331,141.9614,142.1331,8244.0
2020-01-08 13:40:00,148.94,148.99,148.9,148.97,3312.0,142.114,142.1618,142.0759,142.1427,3312.0
2020-01-08 13:50:00,149.0,149.07,148.92,149.0,4719.0,142.1713,142.2381,142.095,142.1713,4719.0
2020-01-08 14:00:00,149.05,149.23,149.02,149.19,6679.0,142.219,142.3908,142.1904,142.3526,6679.0
2020-01-08 14:10:00,149.23,149.36,149.14,149.25,7013.0,142.3908,142.5148,142.3049,142.4098,7013.0
2020-01-08 14:20:00,149.28,149.32,149.22,149.28,3125.0,142.4385,142.4766,142.3812,142.4385,3125.0
2020-01-08 14:30:00,149.25,149.3,149.12,149.26,29078.0,142.4098,142.4575,142.2858,142.4194,29078.0
2020-01-08 14:40:00,149.3,149.3,149.15,149.27,5332.0,142.4575,142.4575,142.3144,142.4289,5332.0
2020-01-08 14:50:00,149.25,149.37,149.22,149.36,5832.0,142.4098,142.5243,142.3812,142.5148,5832.0
2020-01-08 15:00:00,149.37,149.47,149.3,149.47,7050.0,142.5243,142.6198,142.4575,142.6198,7050.0
2020-01-08 15:10:00,149.47,149.65,149.45,149.65,11682.0,142.6198,142.7915,142.6007,142.7915,11682.0
2020-01-08 15:20:00,149.62,149.75,149.59,149.71,10545.0,142.7629,142.8869,142.7343,142.8488,10545.0
2020-01-08 15:30:00,149.71,149.75,149.66,149.72,13049.0,142.8488,142.8869,142.801,142.8583,13049.0
2020-01-08 15:40:00,149.72,149.73,149.36,149.36,31361.0,142.8583,142.8678,142.5148,142.5148,31361.0
2020-01-08 15:50:00,149.35,149.54,149.22,149.3,68771.0,142.5053,142.6865,142.3812,142.4575,68771.0
2020-01-09 09:30:00,149.41,149.74,149.15,149.64,27424.0,142.5625,142.8774,142.3144,142.782,27424.0
2020-01-09 09:40:00,149.51,149.69,148.88,149.1,53935.0,142.6579,142.8297,142.0568,142.2667,53935.0
2020-01-09 09:50:00,149.13,149.18,148.78,148.98,7900.0,142.2953,142.343,141.9614,142.1522,7900.0
2020-01-09 10:00:00,148.99,149.02,148.5,148.58,9435.0,142.1618,142.1904,141.6942,141.7705,9435.0
2020-01-09 10:10:00,148.59,148.83,148.58,148.7,8717.0,141.7801,142.0091,141.7705,141.885,8717.0
2020-01-09 10:20:00,148.67,148.88,148.62,148.88,16107.0,141.8564,142.0568,141.8087,142.0568,16107.0
2020-01-09 10:30:00,148.92,148.97,148.71,148.94,5501.0,142.095,142.1427,141.8946,142.114,5501.0
2020-01-09 10:40:00,149.06,149.12,148.87,148.88,11793.0,142.2285,142.2858,142.0473,142.0568,11793.0
2020-01-09 10:50:00,148.84,149.07,148.83,148.99,6467.0,142.0186,142.2381,142.0091,142.1618,6467.0
2020-01-09 11:00:00,149.0,149.08,148.92,149.05,3603.0,142.1713,142.2476,142.095,142.219,3603.0
2020-01-09 11:10:00,149.0,149.0,148.71,148.71,3774.0,142.1713,142.1713,141.8946,141.8946,3774.0
2020-01-09 11:20:00,148.73,148.76,148.51,148.67,9208.0,141.9137,141.9423,141.7037,141.8564,9208.0
2020-01-09 11:30:00,148.67,148.75,148.55,148.62,5994.0,141.8564,141.9327,141.7419,141.8087,5994.0
2020-01-09 11:40:00,148.57,148.6,148.35,148.42,4731.0,141.761,141.7896,141.5511,141.6179,4731.0
2020-01-09 11:50:00,148.46,148.5,148.35,148.38,9413.0,141.656,141.6942,141.5511,141.5797,9413.0
2020-01-09 12:00:00,148.36,148.6,148.3,148.6,7963.0,141.5606,141.7896,141.5034,141.7896,7963.0
2020-01-09 12:10:00,148.62,148.62,148.35,148.39,4788.0,141.8087,141.8087,141.5511,141.5892,4788.0
2020-01-09 12:20:00,148.4,148.44,148.26,148.44,5327.0,141.5988,141.637,141.4652,141.637,5327.0
2020-01-09 12:30:00,148.42,148.42,148.12,148.23,7250.0,141.6179,141.6179,141.3316,141.4366,7250.0
2020-01-09 12:40:00,148.22,148.3,147.88,147.88,17226.0,141.427,141.5034,141.1026,141.1026,17226.0
2020-01-09 12:50:00,147.95,148.05,147.85,147.93,13417.0,141.1694,141.2648,141.074,141.1503,13417.0
2020-01-09 13:00:00,147.88,148.02,147.81,147.98,9507.0,141.1026,141.2362,141.0358,141.198,9507.0
2020-01-09 13:10:00,147.95,148.08,147.82,147.92,3910.0,141.1694,141.2935,141.0454,141.1408,3910.0
2020-01-09 13:20:00,147.85,147.92,147.62,147.85,5872.0,141.074,141.1408,140.8545,141.074,5872.0
2020-01-09 13:30:00,147.93,147.93,147.77,147.77,5750.0,141.1503,141.1503,140.9977,140.9977,5750.0
2020-01-09 13:40:00,147.77,147.9,147.76,147.78,6076.0,140.9977,141.1217,140.9881,141.0072,6076.0
2020-01-09 13:50:00,147.72,147.88,147.72,147.8,5518.0,140.95,141.1026,140.95,141.0263,5518.0
2020-01-09 14:00:00,147.77,147.95,147.77,147.93,8300.0,140.9977,141.1694,140.9977,141.1503,8300.0
2020-01-09 14:10:00,147.92,147.93,147.81,147.88,5264.0,141.1408,141.1503,141.0358,141.1026,5264.0
2020-01-09 14:20:00,147.91,147.92,147.82,147.86,3808.0,141.1312,141.1408,141.0454,141.0835,3808.0
2020-01-09 14:30:00,147.87,147.92,147.8,147.91,5702.0,141.0931,141.1408,141.0263,141.1312,5702.0
2020-01-09 14:40:00,147.9,147.92,147.73,147.78,6746.0,141.1217,141.1408,140.9595,141.0072,6746.0
2020-01-09 14:50:00,147.75,147.77,147.64,147.72,10209.0,140.9786,140.9977,140.8736,140.95,10209.0
2020-01-09 15:00:00,147.74,147.74,147.62,147.63,9534.0,140.969,140.969,140.8545,140.8641,9534.0
2020-01-09 15:10:00,147.63,147.71,147.62,147.71,7701.0,140.8641,140.9404,140.8545,140.9404,7701.0
2020-01-09 15:20:00,147.71,147.71,147.53,147.62,9634.0,140.9404,140.9404,140.7687,140.8545,9634.0
2020-01-09 15:30:00,147.63,147.68,147.57,147.63,15303.0,140.8641,140.9118,140.8068,140.8641,15303.0
2020-01-09 15:40:00,147.62,147.74,147.56,147.58,29633.0,140.8545,140.969,140.7973,140.8164,29633.0
2020-01-09 15:50:00,147.59,147.7,147.37,147.45,91685.0,140.8259,140.9309,140.616,140.6923,91685.0
2020-01-10 09:30:00,148.06,148.24,147.48,147.71,37957.0,141.2744,141.4461,140.721,140.9404,37957.0
2020-01-10 09:40:00,147.84,148.29,147.74,148.29,16698.0,141.0645,141.4938,140.969,141.4938,16698.0
2020-01-10 09:50:00,148.3,148.58,148.21,148.35,7151.0,141.5034,141.7705,141.4175,141.5511,7151.0
2020-01-10 10:00:00,148.29,148.57,148.18,148.32,8293.0,141.4938,141.761,141.3889,141.5225,8293.0
2020-01-10 10:10:00,148.31,148.42,148.2,148.28,15518.0,141.5129,141.6179,141.408,141.4843,15518.0
2020-01-10 10:20:00,148.25,148.35,148.1,148.14,17025.0,141.4557,141.5511,141.3125,141.3507,17025.0
2020-01-10 10:30:00,148.14,148.29,147.98,148.29,8672.0,141.3507,141.4938,141.198,141.4938,8672.0
2020-01-10 10:40:00,148.28,148.29,147.97,147.97,5269.0,141.4843,141.4938,141.1885,141.1885,5269.0
2020-01-10 10:50:00,147.88,148.33,147.87,148.21,32517.0,141.1026,141.532,141.0931,141.4175,32517.0
2020-01-10 11:00:00,148.23,148.23,147.88,147.95,15234.0,141.4366,141.4366,141.1026,141.1694,15234.0
2020-01-10 11:10:00,147.93,147.93,147.68,147.86,7930.0,141.1503,141.1503,140.9118,141.0835,7930.0
2020-01-10 11:20:00,147.89,148.01,147.86,147.99,5100.0,141.1122,141.2267,141.0835,141.2076,5100.0
2020-01-10 11:30:00,147.95,148.2,147.9,148.03,16499.0,141.1694,141.408,141.1217,141.2457,16499.0
2020-01-10 11:40:00,148.08,148.08,147.75,147.75,2225.0,141.2935,141.2935,140.9786,140.9786,2225.0
2020-01-10 11:50:00,147.68,148.06,147.67,148.0,8646.0,140.9118,141.2744,140.9022,141.2171,8646.0
2020-01-10 12:00:00,147.99,148.01,147.7,147.7,4294.0,141.2076,141.2267,140.9309,140.9309,4294.0
2020-01-10 12:10:00,147.67,147.73,147.59,147.64,5075.0,140.9022,140.9595,140.8259,140.8736,5075.0
2020-01-10 12:20:00,147.69,147.77,147.69,147.7,4456.0,140.9213,140.9977,140.9213,140.9309,4456.0
2020-01-10 12:30:00,147.66,147.9,147.66,147.84,3905.0,140.8927,141.1217,140.8927,141.0645,3905.0
2020-01-10 12:40:00,147.85,148.04,147.81,148.02,4013.0,141.074,141.2553,141.0358,141.2362,4013.0
2020-01-10 12:50:00,147.98,148.0,147.81,148.0,3451.0,141.198,141.2171,141.0358,141.2171,3451.0
2020-01-10 13:00:00,148.01,148.08,147.88,147.92,9322.0,141.2267,141.2935,141.1026,141.1408,9322.0
2020-01-10 13:10:00,147.92,148.26,147.91,148.2,5508.0,141.1408,141.4652,141.1312,141.408,5508.0
2020-01-10 13:20:00,148.2,148.26,148.16,148.19,2815.0,141.408,141.4652,141.3698,141.3984,2815.0
2020-01-10 13:30:00,148.2,148.28,148.17,148.18,6004.0,141.408,141.4843,141.3793,141.3889,6004.0
2020-01-10 13:40:00,148.18,148.5,148.18,148.26,7334.0,141.3889,141.6942,141.3889,141.4652,7334.0
2020-01-10 13:50:00,148.23,148.41,148.23,148.33,6205.0,141.4366,141.6083,141.4366,141.532,6205.0
2020-01-10 14:00:00,148.35,148.36,148.15,148.18,4391.0,141.5511,141.5606,141.3602,141.3889,4391.0
2020-01-10 14:10:00,148.18,148.18,147.92,148.03,5616.0,141.3889,141.3889,141.1408,141.2457,5616.0
2020-01-10 14:20:00,148.0,148.09,147.89,148.06,7774.0,141.2171,141.303,141.1122,141.2744,7774.0
2020-01-10 14:30:00,148.08,148.11,147.98,148.03,7663.0,141.2935,141.3221,141.198,141.2457,7663.0
2020-01-10 14:40:00,148.06,148.26,147.97,148.26,10467.0,141.2744,141.4652,141.1885,141.4652,10467.0
2020-01-10 14:50:00,148.29,148.43,148.21,148.34,6722.0,141.4938,141.6274,141.4175,141.5415,6722.0
2020-01-10 15:00:00,148.34,148.36,148.08,148.13,10144.0,141.5415,141.5606,141.2935,141.3412,10144.0
2020-01-10 15:10:00,148.11,148.26,148.05,148.07,9453.0,141.3221,141.4652,141.2648,141.2839,9453.0
2020-01-10 15:20:00,148.03,148.21,148.0,148.13,8340.0,141.2457,141.4175,141.2171,141.3412,8340.0
2020-01-10 15:30:00,148.09,148.18,147.98,148.04,23233.0,141.303,141.3889,141.198,141.2553,23233.0
2020-01-10 15:40:00,148.07,148.11,147.91,147.94,38542.0,141.2839,141.3221,141.1312,141.1599,38542.0
2020-01-10 15:50:00,147.91,148.27,147.91,148.17,86044.0,141.1312,141.4747,141.1312,141.3793,86044.0
2020-01-13 09:30:00,148.45,148.54,147.57,147.61,47609.0,141.6465,141.7324,140.8068,140.845,47609.0
2020-01-13 09:40:00,147.3,147.4,146.85,147.1,10461.0,140.5492,140.6446,140.1198,140.3584,10461.0
2020-01-13 09:50:00,147.09,147.54,146.9,147.51,19311.0,140.3488,140.7782,140.1675,140.7496,19311.0
2020-01-13 10:00:00,147.54,148.02,147.5,147.97,10205.0,140.7782,141.2362,140.74,141.1885,10205.0
2020-01-13 10:10:00,147.97,148.07,147.7,147.97,8318.0,141.1885,141.2839,140.9309,141.1885,8318.0
2020-01-13 10:20:00,147.94,148.06,147.78,147.78,15723.0,141.1599,141.2744,141.0072,141.0072,15723.0
2020-01-13 10:30:00,147.71,147.9,147.57,147.59,18966.0,140.9404,141.1217,140.8068,140.8259,18966.0
2020-01-13 10:40:00,147.59,147.71,147.57,147.64,8200.0,140.8259,140.9404,140.8068,140.8736,8200.0
2020-01-13 10:50:00,147.64,147.67,147.49,147.56,9483.0,140.8736,140.9022,140.7305,140.7973,9483.0
2020-01-13 11:00:00,147.54,147.54,147.33,147.36,11641.0,140.7782,140.7782,140.5778,140.6065,11641.0
2020-01-13 11:10:00,147.37,147.43,147.17,147.31,13775.0,140.616,140.6732,140.4252,140.5587,13775.0
2020-01-13 11:20:00,147.36,147.54,147.13,147.53,12738.0,140.6065,140.7782,140.387,140.7687,12738.0
2020-01-13 11:30:00,147.54,147.85,147.39,147.46,14622.0,140.7782,141.074,140.6351,140.7019,14622.0
2020-01-13 11:40:00,147.43,147.47,147.25,147.26,8288.0,140.6732,140.7114,140.5015,140.511,8288.0
2020-01-13 11:50:00,147.24,147.39,147.22,147.22,7785.0,140.492,140.6351,140.4729,140.4729,7785.0
2020-01-13 12:00:00,147.27,147.71,147.27,147.67,14793.0,140.5206,140.9404,140.5206,140.9022,14793.0
2020-01-13 12:10:00,147.69,147.89,147.69,147.71,7023.0,140.9213,141.1122,140.9213,140.9404,7023.0
2020-01-13 12:20:00,147.71,147.95,147.69,147.83,8603.0,140.9404,141.1694,140.9213,141.0549,8603.0
2020-01-13 12:30:00,147.81,147.84,147.61,147.76,8058.0,141.0358,141.0645,140.845,140.9881,8058.0
2020-01-13 12:40:00,147.8,147.8,147.38,147.38,5866.0,141.0263,141.0263,140.6255,140.6255,5866.0
2020-01-13 12:50:00,147.42,147.59,147.33,147.5,8401.0,140.6637,140.8259,140.5778,140.74,8401.0
2020-01-13 13:00:00,147.5,147.52,147.36,147.38,8369.0,140.74,140.7591,140.6065,140.6255,8369.0
2020-01-13 13:10:00,147.38,147.43,147.29,147.3,4300.0,140.6255,140.6732,140.5397,140.5492,4300.0
2020-01-13 13:20:00,147.3,147.37,147.24,147.25,9397.0,140.5492,140.616,140.492,140.5015,9397.0
2020-01-13 13:30:00,147.25,147.25,146.91,146.95,10429.0,140.5015,140.5015,140.1771,140.2152,10429.0
2020-01-13 13:40:00,146.97,147.1,146.92,146.96,8031.0,140.2343,140.3584,140.1866,140.2248,8031.0
2020-01-13 13:50:00,146.99,147.23,146.95,147.09,7118.0,140.2534,140.4824,140.2152,140.3488,7118.0
2020-01-13 14:00:00,147.09,147.15,146.94,146.97,6450.0,140.3488,140.4061,140.2057,140.2343,6450.0
2020-01-13 14:10:00,146.97,147.06,146.85,146.87,6767.0,140.2343,140.3202,140.1198,140.1389,6767.0
2020-01-13 14:20:00,146.87,146.9,146.74,146.76,10032.0,140.1389,140.1675,140.0149,140.034,10032.0
2020-01-13 14:30:00,146.77,147.1,146.76,147.05,13445.0,140.0435,140.3584,140.034,140.3107,13445.0
2020-01-13 14:40:00,147.09,147.09,146.91,146.93,7000.0,140.3488,140.3488,140.1771,140.1962,7000.0
2020-01-13 14:50:00,146.9,147.25,146.9,147.19,13082.0,140.1675,140.5015,140.1675,140.4442,13082.0
2020-01-13 15:00:00,147.18,147.2,146.97,147.09,9329.0,140.4347,140.4538,140.2343,140.3488,9329.0
2020-01-13 15:10:00,147.08,147.13,146.98,147.05,7882.0,140.3393,140.387,140.2439,140.3107,7882.0
2020-01-13 15:20:00,147.06,147.32,147.03,147.22,8327.0,140.3202,140.5683,140.2916,140.4729,8327.0
2020-01-13 15:30:00,147.22,147.45,147.19,147.38,20701.0,140.4729,140.6923,140.4442,140.6255,20701.0
2020-01-13 15:40:00,147.4,147.47,147.22,147.32,20145.0,140.6446,140.7114,140.4729,140.5683,20145.0
2020-01-13 15:50:00,147.34,147.42,147.05,147.16,79587.0,140.5874,140.6637,140.3107,140.4156,79587.0
2020-01-14 09:30:00,146.56,147.24,146.56,147.16,27089.0,139.8431,140.492,139.8431,140.4156,27089.0
2020-01-14 09:40:00,147.16,147.33,146.52,146.53,22110.0,140.4156,140.5778,139.805,139.8145,22110.0
2020-01-14 09:50:00,146.61,146.79,146.45,146.55,16040.0,139.8908,140.0626,139.7382,139.8336,16040.0
2020-01-14 10:00:00,146.55,147.1,146.54,147.05,11734.0,139.8336,140.3584,139.824,140.3107,11734.0
2020-01-14 10:10:00,147.07,147.22,146.96,147.16,14951.0,140.3297,140.4729,140.2248,140.4156,14951.0
2020-01-14 10:20:00,147.12,147.36,147.11,147.23,41973.0,140.3775,140.6065,140.3679,140.4824,41973.0
2020-01-14 10:30:00,147.24,147.28,146.97,147.2,12907.0,140.492,140.5301,140.2343,140.4538,12907.0
2020-01-14 10:40:00,147.23,147.71,147.15,147.63,13886.0,140.4824,140.9404,140.4061,140.8641,13886.0
2020-01-14 10:50:00,147.64,147.77,147.45,147.71,9188.0,140.8736,140.9977,140.6923,140.9404,9188.0
2020-01-14 11:00:00,147.76,147.76,147.59,147.71,12787.0,140.9881,140.9881,140.8259,140.9404,12787.0
2020-01-14 11:10:00,147.71,147.87,147.71,147.8,8670.0,140.9404,141.0931,140.9404,141.0263,8670.0
2020-01-14 11:20:00,147.8,147.86,147.73,147.84,4086.0,141.0263,141.0835,140.9595,141.0645,4086.0
2020-01-14 11:30:00,147.84,147.91,147.69,147.71,12413.0,141.0645,141.1312,140.9213,140.9404,12413.0
2020-01-14 11:40:00,147.71,147.8,147.62,147.78,6527.0,140.9404,141.0263,140.8545,141.0072,6527.0
2020-01-14 11:50:00,147.78,147.83,147.7,147.72,20181.0,141.0072,141.0549,140.9309,140.95,20181.0
2020-01-14 12:00:00,147.71,147.71,147.56,147.6,4725.0,140.9404,140.9404,140.7973,140.8355,4725.0
2020-01-14 12:10:00,147.61,147.68,147.56,147.65,12124.0,140.845,140.9118,140.7973,140.8832,12124.0
2020-01-14 12:20:00,147.69,147.69,147.54,147.54,6556.0,140.9213,140.9213,140.7782,140.7782,6556.0
2020-01-14 12:30:00,147.54,147.73,147.47,147.71,7684.0,140.7782,140.9595,140.7114,140.9404,7684.0
2020-01-14 12:40:00,147.78,147.9,147.73,147.9,7646.0,141.0072,141.1217,140.9595,141.1217,7646.0
2020-01-14 12:50:00,147.89,148.12,147.89,148.09,12065.0,141.1122,141.3316,141.1122,141.303,12065.0
2020-01-14 13:00:00,148.07,148.26,148.07,148.22,8504.0,141.2839,141.4652,141.2839,141.427,8504.0
2020-01-14 13:10:00,148.19,148.19,148.1,148.13,3854.0,141.3984,141.3984,141.3125,141.3412,3854.0
2020-01-14 13:20:00,148.13,148.36,148.13,148.24,9322.0,141.3412,141.5606,141.3412,141.4461,9322.0
2020-01-14 13:30:00,148.29,148.33,147.86,148.1,16879.0,141.4938,141.532,141.0835,141.3125,16879.0
2020-01-14 13:40:00,148.13,148.17,147.83,147.91,5975.0,141.3412,141.3793,141.0549,141.1312,5975.0
2020-01-14 13:50:00,147.89,148.09,147.87,148.08,4303.0,141.1122,141.303,141.0931,141.2935,4303.0
2020-01-14 14:00:00,148.09,148.09,147.76,147.81,5321.0,141.303,141.303,140.9881,141.0358,5321.0
2020-01-14 14:10:00,147.81,147.91,147.65,147.91,10818.0,141.0358,141.1312,140.8832,141.1312,10818.0
2020-01-14 14:20:00,147.9,148.18,147.86,148.11,9814.0,141.1217,141.3889,141.0835,141.3221,9814.0
2020-01-14 14:30:00,148.13,148.37,148.06,148.31,6201.0,141.3412,141.5702,141.2744,141.5129,6201.0
2020-01-14 14:40:00,148.31,148.38,148.18,148.18,9175.0,141.5129,141.5797,141.3889,141.3889,9175.0
2020-01-14 14:50:00,148.18,148.22,147.96,147.96,19034.0,141.3889,141.427,141.179,141.179,19034.0
2020-01-14 15:00:00,148.0,148.05,147.94,147.94,6147.0,141.2171,141.2648,141.1599,141.1599,6147.0
2020-01-14 15:10:00,147.94,147.95,147.73,147.79,7264.0,141.1599,141.1694,140.9595,141.0167,7264.0
2020-01-14 15:20:00,147.82,147.9,147.6,147.63,9823.0,141.0454,141.1217,140.8355,140.8641,9823.0
2020-01-14 15:30:00,147.66,147.77,147.41,147.48,25262.0,140.8927,140.9977,140.6542,140.721,25262.0
2020-01-14 15:40:00,147.49,147.79,147.46,147.6,27569.0,140.7305,141.0167,140.7019,140.8355,27569.0
2020-01-14 15:50:00,147.57,147.95,147.57,147.91,61453.0,140.8068,141.1694,140.8068,141.1312,61453.0
2020-01-15 09:30:00,148.01,148.13,147.23,147.52,41266.0,141.2267,141.3412,140.4824,140.7591,41266.0
2020-01-15 09:40:00,147.43,148.08,147.43,147.82,14798.0,140.6732,141.2935,140.6732,141.0454,14798.0
2020-01-15 09:50:00,147.91,147.98,147.33,147.59,9556.0,141.1312,141.198,140.5778,140.8259,9556.0
2020-01-15 10:00:00,147.61,147.67,147.12,147.24,12581.0,140.845,140.9022,140.3775,140.492,12581.0
2020-01-15 10:10:00,147.26,147.38,146.96,147.27,12945.0,140.511,140.6255,140.2248,140.5206,12945.0
2020-01-15 10:20:00,147.23,147.69,147.21,147.64,13886.0,140.4824,140.9213,140.4633,140.8736,13886.0
2020-01-15 10:30:00,147.64,147.99,147.64,147.93,26997.0,140.8736,141.2076,140.8736,141.1503,26997.0
2020-01-15 10:40:00,147.9,147.95,147.41,147.58,19130.0,141.1217,141.1694,140.6542,140.8164,19130.0
2020-01-15 10:50:00,147.61,147.97,147.6,147.97,14544.0,140.845,141.1885,140.8355,141.1885,14544.0
2020-01-15 11:00:00,147.96,148.14,147.87,148.0,8444.0,141.179,141.3507,141.0931,141.2171,8444.0
2020-01-15 11:10:00,147.94,148.12,147.91,148.1,8200.0,141.1599,141.3316,141.1312,141.3125,8200.0
2020-01-15 11:20:00,148.1,148.32,147.98,148.31,10605.0,141.3125,141.5225,141.198,141.5129,10605.0
2020-01-15 11:30:00,148.28,148.5,148.09,148.42,20416.0,141.4843,141.6942,141.303,141.6179,20416.0
2020-01-15 11:40:00,148.41,148.63,148.4,148.61,8376.0,141.6083,141.8182,141.5988,141.7992,8376.0
2020-01-15 11:50:00,148.58,148.59,148.34,148.41,14508.0,141.7705,141.7801,141.5415,141.6083,14508.0
2020-01-15 12:00:00,148.38,148.49,148.26,148.36,13248.0,141.5797,141.6847,141.4652,141.5606,13248.0
2020-01-15 12:10:00,148.36,148.48,148.32,148.4,6503.0,141.5606,141.6751,141.5225,141.5988,6503.0
2020-01-15 12:20:00,148.41,148.73,148.4,148.54,13885.0,141.6083,141.9137,141.5988,141.7324,13885.0
2020-01-15 12:30:00,148.57,148.57,148.17,148.24,10887.0,141.761,141.761,141.3793,141.4461,10887.0
2020-01-15 12:40:00,148.23,148.26,148.03,148.03,9773.0,141.4366,141.4652,141.2457,141.2457,9773.0
2020-01-15 12:50:00,148.03,148.03,147.72,147.73,12908.0,141.2457,141.2457,140.95,140.9595,12908.0
2020-01-15 13:00:00,147.71,147.87,147.66,147.66,9540.0,140.9404,141.0931,140.8927,140.8927,9540.0
2020-01-15 13:10:00,147.68,147.81,147.56,147.81,5400.0,140.9118,141.0358,140.7973,141.0358,5400.0
2020-01-15 13:20:00,147.81,147.99,147.78,147.94,8222.0,141.0358,141.2076,141.0072,141.1599,8222.0
2020-01-15 13:30:00,147.94,147.97,147.74,147.97,12318.0,141.1599,141.1885,140.969,141.1885,12318.0
2020-01-15 13:40:00,147.97,148.14,147.97,148.14,7685.0,141.1885,141.3507,141.1885,141.3507,7685.0
2020-01-15 13:50:00,148.14,148.16,147.84,147.92,10080.0,141.3507,141.3698,141.0645,141.1408,10080.0
2020-01-15 14:00:00,147.95,148.07,147.94,148.04,6700.0,141.1694,141.2839,141.1599,141.2553,6700.0
2020-01-15 14:10:00,148.06,148.1,148.01,148.01,5841.0,141.2744,141.3125,141.2267,141.2267,5841.0
2020-01-15 14:20:00,148.0,148.08,147.86,148.06,6517.0,141.2171,141.2935,141.0835,141.2744,6517.0
2020-01-15 14:30:00,148.09,148.11,148.0,148.0,6400.0,141.303,141.3221,141.2171,141.2171,6400.0
2020-01-15 14:40:00,148.02,148.03,147.8,147.99,11187.0,141.2362,141.2457,141.0263,141.2076,11187.0
2020-01-15 14:50:00,147.99,148.01,147.87,147.87,7846.0,141.2076,141.2267,141.0931,141.0931,7846.0
2020-01-15 15:00:00,147.86,147.88,147.5,147.5,10249.0,141.0835,141.1026,140.74,140.74,10249.0
2020-01-15 15:10:00,147.48,147.5,147.3,147.34,13110.0,140.721,140.74,140.5492,140.5874,13110.0
2020-01-15 15:20:00,147.31,147.41,147.26,147.29,17361.0,140.5587,140.6542,140.511,140.5397,17361.0
2020-01-15 15:30:00,147.31,147.31,147.03,147.06,34425.0,140.5587,140.5587,140.2916,140.3202,34425.0
2020-01-15 15:40:00,147.06,147.37,146.97,147.28,85951.0,140.3202,140.616,140.2343,140.5301,85951.0
2020-01-15 15:50:00,147.29,147.45,147.09,147.25,137574.0,140.5397,140.6923,140.3488,140.5015,137574.0
2020-01-16 09:30:00,147.9,148.6,147.64,148.3,36974.0,141.1217,141.7896,140.8736,141.5034,36974.0
2020-01-16 09:40:00,148.26,148.5,147.91,147.98,39753.0,141.4652,141.6942,141.1312,141.198,39753.0
2020-01-16 09:50:00,147.99,148.23,147.88,147.9,4902.0,141.2076,141.4366,141.1026,141.1217,4902.0
2020-01-16 10:00:00,147.98,148.09,147.7,147.78,13367.0,141.198,141.303,140.9309,141.0072,13367.0
2020-01-16 10:10:00,147.84,148.02,147.68,147.86,12103.0,141.0645,141.2362,140.9118,141.0835,12103.0
2020-01-16 10:20:00,147.81,148.05,147.7,148.04,8363.0,141.0358,141.2648,140.9309,141.2553,8363.0
2020-01-16 10:30:00,148.05,148.13,147.84,147.84,8471.0,141.2648,141.3412,141.0645,141.0645,8471.0
2020-01-16 10:40:00,147.87,147.94,147.74,147.83,6091.0,141.0931,141.1599,140.969,141.0549,6091.0
2020-01-16 10:50:00,147.86,147.88,147.56,147.76,5420.0,141.0835,141.1026,140.7973,140.9881,5420.0
2020-01-16 11:00:00,147.76,147.76,147.52,147.53,19630.0,140.9881,140.9881,140.7591,140.7687,19630.0
2020-01-16 11:10:00,147.53,147.53,147.04,147.09,17406.0,140.7687,140.7687,140.3011,140.3488,17406.0
2020-01-16 11:20:00,147.04,147.25,146.97,147.16,9357.0,140.3011,140.5015,140.2343,140.4156,9357.0
2020-01-16 11:30:00,147.2,147.25,147.08,147.23,11098.0,140.4538,140.5015,140.3393,140.4824,11098.0
2020-01-16 11:40:00,147.22,147.24,147.16,147.16,6706.0,140.4729,140.492,140.4156,140.4156,6706.0
2020-01-16 11:50:00,147.14,147.17,147.05,147.08,6523.0,140.3965,140.4252,140.3107,140.3393,6523.0
2020-01-16 12:00:00,147.06,147.32,147.06,147.2,7115.0,140.3202,140.5683,140.3202,140.4538,7115.0
2020-01-16 12:10:00,147.18,147.22,147.05,147.1,8254.0,140.4347,140.4729,140.3107,140.3584,8254.0
2020-01-16 12:20:00,147.08,147.11,146.86,146.87,9185.0,140.3393,140.3679,140.1294,140.1389,9185.0
2020-01-16 12:30:00,146.88,147.2,146.87,147.2,8354.0,140.1485,140.4538,140.1389,140.4538,8354.0
2020-01-16 12:40:00,147.18,147.39,147.18,147.33,9440.0,140.4347,140.6351,140.4347,140.5778,9440.0
2020-01-16 12:50:00,147.35,147.49,147.32,147.42,10082.0,140.5969,140.7305,140.5683,140.6637,10082.0
2020-01-16 13:00:00,147.42,147.71,147.41,147.68,10887.0,140.6637,140.9404,140.6542,140.9118,10887.0
2020-01-16 13:10:00,147.67,147.67,147.55,147.56,13008.0,140.9022,140.9022,140.7877,140.7973,13008.0
2020-01-16 13:20:00,147.55,147.64,147.39,147.4,6701.0,140.7877,140.8736,140.6351,140.6446,6701.0
2020-01-16 13:30:00,147.39,147.47,147.33,147.4,7601.0,140.6351,140.7114,140.5778,140.6446,7601.0
2020-01-16 13:40:00,147.41,147.47,147.39,147.46,6900.0,140.6542,140.7114,140.6351,140.7019,6900.0
2020-01-16 13:50:00,147.46,147.53,147.44,147.52,5803.0,140.7019,140.7687,140.6828,140.7591,5803.0
2020-01-16 14:00:00,147.51,147.51,147.44,147.44,5067.0,140.7496,140.7496,140.6828,140.6828,5067.0
2020-01-16 14:10:00,147.42,147.61,147.42,147.54,7199.0,140.6637,140.845,140.6637,140.7782,7199.0
2020-01-16 14:20:00,147.51,147.56,147.41,147.43,4813.0,140.7496,140.7973,140.6542,140.6732,4813.0
2020-01-16 14:30:00,147.4,147.6,147.4,147.59,7310.0,140.6446,140.8355,140.6446,140.8259,7310.0
2020-01-16 14:40:00,147.62,147.64,147.49,147.58,8204.0,140.8545,140.8736,140.7305,140.8164,8204.0
2020-01-16 14:50:00,147.58,147.66,147.5,147.5,6791.0,140.8164,140.8927,140.74,140.74,6791.0
2020-01-16 15:00:00,147.5,147.57,147.48,147.48,19924.0,140.74,140.8068,140.721,140.721,19924.0
2020-01-16 15:10:00,147.47,147.64,147.43,147.61,13129.0,140.7114,140.8736,140.6732,140.845,13129.0
2020-01-16 15:20:00,147.62,147.63,147.5,147.55,11719.0,140.8545,140.8641,140.74,140.7877,11719.0
2020-01-16 15:30:00,147.55,147.67,147.5,147.56,22565.0,140.7877,140.9022,140.74,140.7973,22565.0
2020-01-16 15:40:00,147.55,147.57,147.43,147.43,33423.0,140.7877,140.8068,140.6732,140.6732,33423.0
2020-01-16 15:50:00,147.44,147.93,147.44,147.77,130626.0,140.6828,141.1503,140.6828,140.9977,130626.0
2020-01-17 09:30:00,148.28,148.68,148.06,148.41,149783.0,141.4843,141.866,141.2744,141.6083,149783.0
2020-01-17 09:40:00,148.46,148.61,147.79,147.8,21306.0,141.656,141.7992,141.0167,141.0263,21306.0
2020-01-17 09:50:00,147.86,148.56,147.57,148.49,54556.0,141.0835,141.7515,140.8068,141.6847,54556.0
2020-01-17 10:00:00,148.48,148.49,147.95,147.96,18094.0,141.6751,141.6847,141.1694,141.179,18094.0
2020-01-17 10:10:00,147.94,148.0,147.76,147.98,30710.0,141.1599,141.2171,140.9881,141.198,30710.0
2020-01-17 10:20:00,148.03,148.13,147.88,148.02,16633.0,141.2457,141.3412,141.1026,141.2362,16633.0
2020-01-17 10:30:00,148.0,148.15,147.93,147.93,14002.0,141.2171,141.3602,141.1503,141.1503,14002.0
2020-01-17 10:40:00,147.97,148.11,147.93,148.02,9353.0,141.1885,141.3221,141.1503,141.2362,9353.0
2020-01-17 10:50:00,148.02,148.11,147.95,148.11,12338.0,141.2362,141.3221,141.1694,141.3221,12338.0
2020-01-17 11:00:00,148.09,148.31,148.02,148.23,10235.0,141.303,141.5129,141.2362,141.4366,10235.0
2020-01-17 11:10:00,148.22,148.29,148.16,148.28,10575.0,141.427,141.4938,141.3698,141.4843,10575.0
2020-01-17 11:20:00,148.3,148.33,148.03,148.23,9547.0,141.5034,141.532,141.2457,141.4366,9547.0
2020-01-17 11:30:00,148.28,148.36,148.15,148.26,33483.0,141.4843,141.5606,141.3602,141.4652,33483.0
2020-01-17 11:40:00,148.28,148.43,148.27,148.4,10734.0,141.4843,141.6274,141.4747,141.5988,10734.0
2020-01-17 11:50:00,148.4,148.61,148.4,148.6,21157.0,141.5988,141.7992,141.5988,141.7896,21157.0
2020-01-17 12:00:00,148.59,148.6,148.32,148.33,17625.0,141.7801,141.7896,141.5225,141.532,17625.0
2020-01-17 12:10:00,148.32,148.44,148.29,148.4,58221.0,141.5225,141.637,141.4938,141.5988,58221.0
2020-01-17 12:20:00,148.41,148.55,148.35,148.55,10969.0,141.6083,141.7419,141.5511,141.7419,10969.0
2020-01-17 12:30:00,148.53,148.55,148.46,148.52,9090.0,141.7228,141.7419,141.656,141.7133,9090.0
2020-01-17 12:40:00,148.55,148.63,148.52,148.62,30199.0,141.7419,141.8182,141.7133,141.8087,30199.0
2020-01-17 12:50:00,148.6,148.86,148.59,148.84,5220.0,141.7896,142.0377,141.7801,142.0186,5220.0
2020-01-17 13:00:00,148.85,148.85,148.69,148.71,7687.0,142.0282,142.0282,141.8755,141.8946,7687.0
2020-01-17 13:10:00,148.71,148.77,148.68,148.76,6884.0,141.8946,141.9518,141.866,141.9423,6884.0
2020-01-17 13:20:00,148.74,148.74,148.59,148.63,7536.0,141.9232,141.9232,141.7801,141.8182,7536.0
2020-01-17 13:30:00,148.66,148.75,148.65,148.73,4552.0,141.8469,141.9327,141.8373,141.9137,4552.0
2020-01-17 13:40:00,148.73,148.73,148.62,148.67,5780.0,141.9137,141.9137,141.8087,141.8564,5780.0
2020-01-17 13:50:00,148.68,148.74,148.59,148.59,6584.0,141.866,141.9232,141.7801,141.7801,6584.0
2020-01-17 14:00:00,148.59,148.65,148.5,148.56,5253.0,141.7801,141.8373,141.6942,141.7515,5253.0
2020-01-17 14:10:00,148.56,148.66,148.56,148.61,14489.0,141.7515,141.8469,141.7515,141.7992,14489.0
2020-01-17 14:20:00,148.59,148.61,148.44,148.47,9860.0,141.7801,141.7992,141.637,141.6656,9860.0
2020-01-17 14:30:00,148.47,148.49,148.4,148.41,27921.0,141.6656,141.6847,141.5988,141.6083,27921.0
2020-01-17 14:40:00,148.41,148.44,148.37,148.41,10181.0,141.6083,141.637,141.5702,141.6083,10181.0
2020-01-17 14:50:00,148.39,148.39,148.27,148.33,12664.0,141.5892,141.5892,141.4747,141.532,12664.0
2020-01-17 15:00:00,148.34,148.36,148.21,148.27,16855.0,141.5415,141.5606,141.4175,141.4747,16855.0
2020-01-17 15:10:00,148.27,148.58,148.27,148.55,38211.0,141.4747,141.7705,141.4747,141.7419,38211.0
2020-01-17 15:20:00,148.56,148.56,148.28,148.3,22248.0,141.7515,141.7515,141.4843,141.5034,22248.0
2020-01-17 15:30:00,148.31,148.48,148.17,148.27,37916.0,141.5129,141.6751,141.3793,141.4747,37916.0
2020-01-17 15:40:00,148.25,148.29,147.96,147.96,54739.0,141.4557,141.4938,141.179,141.179,54739.0
2020-01-17 15:50:00,147.97,148.44,147.97,148.39,155002.0,141.1885,141.637,141.1885,141.5892,155002.0
2020-01-21 09:30:00,147.74,147.8,146.99,147.41,34005.0,140.969,141.0263,140.2534,140.6542,34005.0
2020-01-21 09:40:00,147.41,147.7,147.41,147.47,3972.0,140.6542,140.9309,140.6542,140.7114,3972.0
2020-01-21 09:50:00,147.61,147.8,147.42,147.47,12835.0,140.845,141.0263,140.6637,140.7114,12835.0
2020-01-21 10:00:00,147.46,148.29,147.41,148.07,15039.0,140.7019,141.4938,140.6542,141.2839,15039.0
2020-01-21 10:10:00,148.03,148.13,147.68,147.68,7782.0,141.2457,141.3412,140.9118,140.9118,7782.0
2020-01-21 10:20:00,147.63,147.83,147.43,147.78,14088.0,140.8641,141.0549,140.6732,141.0072,14088.0
2020-01-21 10:30:00,147.78,147.88,147.41,147.43,6772.0,141.0072,141.1026,140.6542,140.6732,6772.0
2020-01-21 10:40:00,147.48,147.48,147.21,147.23,9468.0,140.721,140.721,140.4633,140.4824,9468.0
2020-01-21 10:50:00,147.26,147.28,146.99,147.08,13102.0,140.511,140.5301,140.2534,140.3393,13102.0
2020-01-21 11:00:00,147.03,147.5,147.0,147.39,8926.0,140.2916,140.74,140.263,140.6351,8926.0
2020-01-21 11:10:00,147.4,147.57,147.39,147.45,6117.0,140.6446,140.8068,140.6351,140.6923,6117.0
2020-01-21 11:20:00,147.42,147.47,147.31,147.32,7443.0,140.6637,140.7114,140.5587,140.5683,7443.0
2020-01-21 11:30:00,147.34,147.46,147.24,147.31,6885.0,140.5874,140.7019,140.492,140.5587,6885.0
2020-01-21 11:40:00,147.35,147.46,147.26,147.28,6954.0,140.5969,140.7019,140.511,140.5301,6954.0
2020-01-21 11:50:00,147.22,147.25,147.08,147.15,7742.0,140.4729,140.5015,140.3393,140.4061,7742.0
2020-01-21 12:00:00,147.13,147.19,147.03,147.09,9055.0,140.387,140.4442,140.2916,140.3488,9055.0
2020-01-21 12:10:00,147.09,147.09,146.92,146.93,5852.0,140.3488,140.3488,140.1866,140.1962,5852.0
2020-01-21 12:20:00,146.97,147.08,146.89,147.01,7671.0,140.2343,140.3393,140.158,140.2725,7671.0
2020-01-21 12:30:00,147.05,147.24,147.01,147.2,6461.0,140.3107,140.492,140.2725,140.4538,6461.0
2020-01-21 12:40:00,147.24,147.27,147.09,147.14,8576.0,140.492,140.5206,140.3488,140.3965,8576.0
2020-01-21 12:50:00,147.12,147.33,147.12,147.3,5700.0,140.3775,140.5778,140.3775,140.5492,5700.0
2020-01-21 13:00:00,147.27,147.47,147.27,147.45,9814.0,140.5206,140.7114,140.5206,140.6923,9814.0
2020-01-21 13:10:00,147.45,147.46,147.3,147.32,11091.0,140.6923,140.7019,140.5492,140.5683,11091.0
2020-01-21 13:20:00,147.27,147.61,147.27,147.56,13954.0,140.5206,140.845,140.5206,140.7973,13954.0
2020-01-21 13:30:00,147.53,147.53,147.36,147.4,7017.0,140.7687,140.7687,140.6065,140.6446,7017.0
2020-01-21 13:40:00,147.38,147.46,147.33,147.42,16779.0,140.6255,140.7019,140.5778,140.6637,16779.0
2020-01-21 13:50:00,147.45,147.51,147.34,147.34,6642.0,140.6923,140.7496,140.5874,140.5874,6642.0
2020-01-21 14:00:00,147.32,147.58,147.22,147.57,18815.0,140.5683,140.8164,140.4729,140.8068,18815.0
2020-01-21 14:10:00,147.59,147.77,147.59,147.6,7743.0,140.8259,140.9977,140.8259,140.8355,7743.0
2020-01-21 14:20:00,147.64,147.73,147.48,147.5,9956.0,140.8736,140.9595,140.721,140.74,9956.0
2020-01-21 14:30:00,147.5,147.58,147.42,147.56,28429.0,140.74,140.8164,140.6637,140.7973,28429.0
2020-01-21 14:40:00,147.59,147.84,147.58,147.75,9186.0,140.8259,141.0645,140.8164,140.9786,9186.0
2020-01-21 14:50:00,147.73,147.73,147.64,147.68,10724.0,140.9595,140.9595,140.8736,140.9118,10724.0
2020-01-21 15:00:00,147.7,147.82,147.67,147.73,9161.0,140.9309,141.0454,140.9022,140.9595,9161.0
2020-01-21 15:10:00,147.72,147.75,147.55,147.58,7861.0,140.95,140.9786,140.7877,140.8164,7861.0
2020-01-21 15:20:00,147.55,147.57,147.32,147.55,10675.0,140.7877,140.8068,140.5683,140.7877,10675.0
2020-01-21 15:30:00,147.53,147.6,147.4,147.42,19185.0,140.7687,140.8355,140.6446,140.6637,19185.0
2020-01-21 15:40:00,147.45,147.46,147.19,147.19,24470.0,140.6923,140.7019,140.4442,140.4442,24470.0
2020-01-21 15:50:00,147.22,147.41,147.14,147.26,164350.0,140.4729,140.6542,140.3965,140.511,164350.0
2020-01-22 09:30:00,148.03,148.38,147.77,147.97,31853.0,141.2457,141.5797,140.9977,141.1885,31853.0
2020-01-22 09:40:00,147.9,148.14,147.84,147.95,7700.0,141.1217,141.3507,141.0645,141.1694,7700.0
2020-01-22 09:50:00,147.92,147.92,147.39,147.7,5528.0,141.1408,141.1408,140.6351,140.9309,5528.0
2020-01-22 10:00:00,147.63,147.72,147.47,147.61,7169.0,140.8641,140.95,140.7114,140.845,7169.0
2020-01-22 10:10:00,147.52,147.52,147.18,147.37,7381.0,140.7591,140.7591,140.4347,140.616,7381.0
2020-01-22 10:20:00,147.39,147.76,147.39,147.72,5980.0,140.6351,140.9881,140.6351,140.95,5980.0
2020-01-22 10:30:00,147.73,147.74,147.41,147.55,6934.0,140.9595,140.969,140.6542,140.7877,6934.0
2020-01-22 10:40:00,147.61,147.67,147.38,147.64,10193.0,140.845,140.9022,140.6255,140.8736,10193.0
2020-01-22 10:50:00,147.55,147.55,147.3,147.36,10273.0,140.7877,140.7877,140.5492,140.6065,10273.0
2020-01-22 11:00:00,147.31,147.45,147.21,147.22,11911.0,140.5587,140.6923,140.4633,140.4729,11911.0
2020-01-22 11:10:00,147.24,147.3,146.88,146.89,7750.0,140.492,140.5492,140.1485,140.158,7750.0
2020-01-22 11:20:00,146.95,147.0,146.64,146.67,9306.0,140.2152,140.263,139.9195,139.9481,9306.0
2020-01-22 11:30:00,146.69,146.84,146.59,146.69,173492.0,139.9672,140.1103,139.8717,139.9672,173492.0
2020-01-22 11:40:00,146.71,147.14,146.67,147.14,4466.0,139.9862,140.3965,139.9481,140.3965,4466.0
2020-01-22 11:50:00,147.11,147.28,147.11,147.18,5885.0,140.3679,140.5301,140.3679,140.4347,5885.0
2020-01-22 12:00:00,147.21,147.43,147.17,147.43,5231.0,140.4633,140.6732,140.4252,140.6732,5231.0
2020-01-22 12:10:00,147.49,147.62,147.25,147.25,7253.0,140.7305,140.8545,140.5015,140.5015,7253.0
2020-01-22 12:20:00,147.25,147.28,147.14,147.17,6935.0,140.5015,140.5301,140.3965,140.4252,6935.0
2020-01-22 12:30:00,147.17,147.24,147.09,147.15,8010.0,140.4252,140.492,140.3488,140.4061,8010.0
2020-01-22 12:40:00,147.16,147.34,147.15,147.33,8249.0,140.4156,140.5874,140.4061,140.5778,8249.0
2020-01-22 12:50:00,147.32,147.43,147.19,147.4,5686.0,140.5683,140.6732,140.4442,140.6446,5686.0
2020-01-22 13:00:00,147.38,147.49,147.34,147.49,23936.0,140.6255,140.7305,140.5874,140.7305,23936.0
2020-01-22 13:10:00,147.57,147.9,147.57,147.72,6827.0,140.8068,141.1217,140.8068,140.95,6827.0
2020-01-22 13:20:00,147.73,147.87,147.71,147.76,11760.0,140.9595,141.0931,140.9404,140.9881,11760.0
2020-01-22 13:30:00,147.74,147.75,147.59,147.66,12212.0,140.969,140.9786,140.8259,140.8927,12212.0
2020-01-22 13:40:00,147.68,147.78,147.64,147.77,11399.0,140.9118,141.0072,140.8736,140.9977,11399.0
2020-01-22 13:50:00,147.74,147.98,147.74,147.85,7808.0,140.969,141.198,140.969,141.074,7808.0
2020-01-22 14:00:00,147.83,147.84,147.74,147.81,8046.0,141.0549,141.0645,140.969,141.0358,8046.0
2020-01-22 14:10:00,147.85,147.91,147.76,147.77,3875.0,141.074,141.1312,140.9881,140.9977,3875.0
2020-01-22 14:20:00,147.75,147.79,147.68,147.79,6410.0,140.9786,141.0167,140.9118,141.0167,6410.0
2020-01-22 14:30:00,147.78,147.78,147.56,147.58,6348.0,141.0072,141.0072,140.7973,140.8164,6348.0
2020-01-22 14:40:00,147.5,147.59,147.42,147.53,4221.0,140.74,140.8259,140.6637,140.7687,4221.0
2020-01-22 14:50:00,147.54,147.71,147.51,147.67,7312.0,140.7782,140.9404,140.7496,140.9022,7312.0
2020-01-22 15:00:00,147.65,147.65,147.42,147.56,9680.0,140.8832,140.8832,140.6637,140.7973,9680.0
2020-01-22 15:10:00,147.59,147.63,147.28,147.39,16852.0,140.8259,140.8641,140.5301,140.6351,16852.0
2020-01-22 15:20:00,147.43,147.54,147.31,147.4,11025.0,140.6732,140.7782,140.5587,140.6446,11025.0
2020-01-22 15:30:00,147.41,147.53,147.2,147.21,15095.0,140.6542,140.7687,140.4538,140.4633,15095.0
2020-01-22 15:40:00,147.21,147.21,146.8,147.08,55376.0,140.4633,140.4633,140.0721,140.3393,55376.0
2020-01-22 15:50:00,147.08,147.36,146.96,147.15,96392.0,140.3393,140.6065,140.2248,140.4061,96392.0
2020-01-23 09:30:00,147.14,147.3,145.77,146.04,27096.0,140.3965,140.5492,139.0893,139.3469,27096.0
2020-01-23 09:40:00,146.01,146.36,145.77,146.05,49783.0,139.3183,139.6523,139.0893,139.3565,49783.0
2020-01-23 09:50:00,146.08,146.66,146.07,146.55,13166.0,139.3851,139.9385,139.3756,139.8336,13166.0
2020-01-23 10:00:00,146.73,146.92,146.61,146.76,12276.0,140.0053,140.1866,139.8908,140.034,12276.0
2020-01-23 10:10:00,146.76,146.87,146.53,146.6,9821.0,140.034,140.1389,139.8145,139.8813,9821.0
2020-01-23 10:20:00,146.59,146.77,146.46,146.75,7930.0,139.8717,140.0435,139.7477,140.0244,7930.0
2020-01-23 10:30:00,146.76,146.87,146.58,146.7,23623.0,140.034,140.1389,139.8622,139.9767,23623.0
2020-01-23 10:40:00,146.65,146.75,146.51,146.53,8519.0,139.929,140.0244,139.7954,139.8145,8519.0
2020-01-23 10:50:00,146.53,146.6,146.49,146.52,11622.0,139.8145,139.8813,139.7763,139.805,11622.0
2020-01-23 11:00:00,146.53,146.61,146.04,146.05,14600.0,139.8145,139.8908,139.3469,139.3565,14600.0
2020-01-23 11:10:00,146.06,146.2,145.87,145.89,4436.0,139.366,139.4996,139.1847,139.2038,4436.0
2020-01-23 11:20:00,145.95,146.06,145.55,145.8,9866.0,139.2611,139.366,138.8794,139.1179,9866.0
2020-01-23 11:30:00,145.8,146.48,145.8,146.44,5170.0,139.1179,139.7668,139.1179,139.7286,5170.0
2020-01-23 11:40:00,146.43,146.59,146.36,146.37,15404.0,139.7191,139.8717,139.6523,139.6618,15404.0
2020-01-23 11:50:00,146.36,146.59,146.35,146.58,5415.0,139.6523,139.8717,139.6427,139.8622,5415.0
2020-01-23 12:00:00,146.55,146.55,146.39,146.51,5207.0,139.8336,139.8336,139.6809,139.7954,5207.0
2020-01-23 12:10:00,146.55,146.6,146.45,146.54,4374.0,139.8336,139.8813,139.7382,139.824,4374.0
2020-01-23 12:20:00,146.52,146.59,146.44,146.45,3229.0,139.805,139.8717,139.7286,139.7382,3229.0
2020-01-23 12:30:00,146.46,146.58,146.45,146.49,2956.0,139.7477,139.8622,139.7382,139.7763,2956.0
2020-01-23 12:40:00,146.51,146.56,146.36,146.36,5044.0,139.7954,139.8431,139.6523,139.6523,5044.0
2020-01-23 12:50:00,146.36,146.56,146.34,146.5,8464.0,139.6523,139.8431,139.6332,139.7859,8464.0
2020-01-23 13:00:00,146.43,146.45,146.33,146.38,7608.0,139.7191,139.7382,139.6237,139.6714,7608.0
2020-01-23 13:10:00,146.4,146.43,146.23,146.31,8640.0,139.6905,139.7191,139.5282,139.6046,8640.0
2020-01-23 13:20:00,146.3,146.51,146.28,146.35,12059.0,139.595,139.7954,139.576,139.6427,12059.0
2020-01-23 13:30:00,146.37,146.58,146.37,146.58,5753.0,139.6618,139.8622,139.6618,139.8622,5753.0
2020-01-23 13:40:00,146.58,146.65,146.57,146.57,8068.0,139.8622,139.929,139.8527,139.8527,8068.0
2020-01-23 13:50:00,146.58,146.62,146.46,146.5,5062.0,139.8622,139.9004,139.7477,139.7859,5062.0
2020-01-23 14:00:00,146.51,146.55,146.38,146.44,4985.0,139.7954,139.8336,139.6714,139.7286,4985.0
2020-01-23 14:10:00,146.44,146.44,146.25,146.26,11654.0,139.7286,139.7286,139.5473,139.5569,11654.0
2020-01-23 14:20:00,146.3,146.5,146.29,146.37,19829.0,139.595,139.7859,139.5855,139.6618,19829.0
2020-01-23 14:30:00,146.41,146.55,146.39,146.45,8131.0,139.7,139.8336,139.6809,139.7382,8131.0
2020-01-23 14:40:00,146.45,146.45,146.13,146.21,8463.0,139.7382,139.7382,139.4328,139.5092,8463.0
2020-01-23 14:50:00,146.23,146.48,146.23,146.48,5474.0,139.5282,139.7668,139.5282,139.7668,5474.0
2020-01-23 15:00:00,146.48,146.5,146.28,146.36,15656.0,139.7668,139.7859,139.576,139.6523,15656.0
2020-01-23 15:10:00,146.34,146.35,146.15,146.19,13353.0,139.6332,139.6427,139.4519,139.4901,13353.0
2020-01-23 15:20:00,146.17,146.34,146.1,146.29,14998.0,139.471,139.6332,139.4042,139.5855,14998.0
2020-01-23 15:30:00,146.3,146.5,146.26,146.38,30356.0,139.595,139.7859,139.5569,139.6714,30356.0
2020-01-23 15:40:00,146.39,146.52,146.34,146.41,31264.0,139.6809,139.805,139.6332,139.7,31264.0
2020-01-23 15:50:00,146.44,146.79,146.36,146.7,93448.0,139.7286,140.0626,139.6523,139.9767,93448.0
2020-01-24 09:30:00,147.05,147.34,146.03,146.25,45090.0,140.3107,140.5874,139.3374,139.5473,45090.0
2020-01-24 09:40:00,146.06,146.55,146.04,146.41,27018.0,139.366,139.8336,139.3469,139.7,27018.0
2020-01-24 09:50:00,146.34,146.52,146.08,146.34,24909.0,139.6332,139.805,139.3851,139.6332,24909.0
2020-01-24 10:00:00,146.19,146.22,145.22,145.37,20927.0,139.4901,139.5187,138.5645,138.7077,20927.0
2020-01-24 10:10:00,145.3,145.3,144.85,145.01,34698.0,138.6409,138.6409,138.2115,138.3642,34698.0
2020-01-24 10:20:00,145.03,145.08,144.44,144.44,30145.0,138.3832,138.4309,137.8203,137.8203,30145.0
2020-01-24 10:30:00,144.4,144.46,143.79,143.94,28662.0,137.7821,137.8394,137.2001,137.3432,28662.0
2020-01-24 10:40:00,143.96,144.36,143.96,144.13,13041.0,137.3623,137.7439,137.3623,137.5245,13041.0
2020-01-24 10:50:00,144.01,144.58,143.9,144.54,11937.0,137.41,137.9539,137.305,137.9157,11937.0
2020-01-24 11:00:00,144.53,144.81,144.5,144.78,14158.0,137.9062,138.1733,137.8775,138.1447,14158.0
2020-01-24 11:10:00,144.72,144.75,143.86,143.86,17769.0,138.0874,138.1161,137.2669,137.2669,17769.0
2020-01-24 11:20:00,143.96,143.96,143.22,143.49,18276.0,137.3623,137.3623,136.6562,136.9138,18276.0
2020-01-24 11:30:00,143.49,143.89,143.35,143.78,11353.0,136.9138,137.2955,136.7802,137.1905,11353.0
2020-01-24 11:40:00,143.78,143.82,143.33,143.42,10829.0,137.1905,137.2287,136.7611,136.847,10829.0
2020-01-24 11:50:00,143.45,143.45,143.09,143.25,11217.0,136.8757,136.8757,136.5321,136.6848,11217.0
2020-01-24 12:00:00,143.17,143.23,143.03,143.19,11377.0,136.6085,136.6657,136.4749,136.6276,11377.0
2020-01-24 12:10:00,143.2,143.21,142.43,142.67,34220.0,136.6371,136.6466,135.9024,136.1314,34220.0
2020-01-24 12:20:00,142.62,143.07,142.61,142.87,12879.0,136.0837,136.5131,136.0741,136.3222,12879.0
2020-01-24 12:30:00,142.92,143.27,142.87,143.21,6739.0,136.3699,136.7039,136.3222,136.6466,6739.0
2020-01-24 12:40:00,143.21,143.37,143.15,143.28,8217.0,136.6466,136.7993,136.5894,136.7134,8217.0
2020-01-24 12:50:00,143.27,143.3,143.13,143.3,5468.0,136.7039,136.7325,136.5703,136.7325,5468.0
2020-01-24 13:00:00,143.29,143.29,142.96,143.12,6671.0,136.723,136.723,136.4081,136.5608,6671.0
2020-01-24 13:10:00,143.13,143.15,142.89,143.0,10126.0,136.5703,136.5894,136.3413,136.4463,10126.0
2020-01-24 13:20:00,142.99,143.36,142.99,143.17,10779.0,136.4367,136.7898,136.4367,136.6085,10779.0
2020-01-24 13:30:00,143.16,143.3,143.09,143.27,6536.0,136.5989,136.7325,136.5321,136.7039,6536.0
2020-01-24 13:40:00,143.24,143.29,142.91,142.94,11408.0,136.6753,136.723,136.3604,136.389,11408.0
2020-01-24 13:50:00,142.95,143.09,142.83,143.09,7019.0,136.3986,136.5321,136.2841,136.5321,7019.0
2020-01-24 14:00:00,143.1,143.1,142.91,143.09,9776.0,136.5417,136.5417,136.3604,136.5321,9776.0
2020-01-24 14:10:00,143.0,143.0,142.86,142.91,6679.0,136.4463,136.4463,136.3127,136.3604,6679.0
2020-01-24 14:20:00,142.91,143.06,142.78,142.93,6608.0,136.3604,136.5035,136.2364,136.3795,6608.0
2020-01-24 14:30:00,142.95,143.12,142.89,143.03,7202.0,136.3986,136.5608,136.3413,136.4749,7202.0
2020-01-24 14:40:00,143.05,143.08,142.68,142.83,7626.0,136.494,136.5226,136.1409,136.2841,7626.0
2020-01-24 14:50:00,142.78,143.17,142.72,143.17,27826.0,136.2364,136.6085,136.1791,136.6085,27826.0
2020-01-24 15:00:00,143.16,143.3,143.03,143.2,9983.0,136.5989,136.7325,136.4749,136.6371,9983.0
2020-01-24 15:10:00,143.25,143.42,143.22,143.38,8721.0,136.6848,136.847,136.6562,136.8089,8721.0
2020-01-24 15:20:00,143.37,143.46,143.21,143.26,11963.0,136.7993,136.8852,136.6466,136.6944,11963.0
2020-01-24 15:30:00,143.27,143.39,143.04,143.04,26738.0,136.7039,136.8184,136.4844,136.4844,26738.0
2020-01-24 15:40:00,143.03,143.23,142.93,143.13,47921.0,136.4749,136.6657,136.3795,136.5703,47921.0
2020-01-24 15:50:00,143.13,143.63,143.05,143.47,73503.0,136.5703,137.0474,136.494,136.8947,73503.0
2020-01-27 09:30:00,141.5,142.68,140.79,142.07,62715.0,135.015,136.1409,134.3376,135.5589,62715.0
2020-01-27 09:40:00,141.89,142.29,141.48,141.55,36880.0,135.3871,135.7688,134.9959,135.0627,36880.0
2020-01-27 09:50:00,141.55,142.03,141.24,142.03,28829.0,135.0627,135.5207,134.7669,135.5207,28829.0
2020-01-27 10:00:00,142.08,142.08,141.47,141.64,24417.0,135.5684,135.5684,134.9864,135.1486,24417.0
2020-01-27 10:10:00,141.67,141.88,141.41,141.73,13105.0,135.1772,135.3776,134.9291,135.2345,13105.0
2020-01-27 10:20:00,141.68,142.13,141.47,142.13,12892.0,135.1868,135.6161,134.9864,135.6161,12892.0
2020-01-27 10:30:00,142.17,142.25,141.8,142.19,13096.0,135.6543,135.7306,135.3013,135.6734,13096.0
2020-01-27 10:40:00,142.23,142.25,142.01,142.19,15526.0,135.7116,135.7306,135.5016,135.6734,15526.0
2020-01-27 10:50:00,142.21,142.25,141.8,141.97,10960.0,135.6925,135.7306,135.3013,135.4635,10960.0
2020-01-27 11:00:00,142.05,142.27,141.99,142.08,13950.0,135.5398,135.7497,135.4826,135.5684,13950.0
2020-01-27 11:10:00,142.06,142.1,141.55,141.64,7763.0,135.5494,135.5875,135.0627,135.1486,7763.0
2020-01-27 11:20:00,141.63,141.69,141.49,141.66,12376.0,135.1391,135.1963,135.0055,135.1677,12376.0
2020-01-27 11:30:00,141.67,141.81,141.5,141.74,10744.0,135.1772,135.3108,135.015,135.244,10744.0
2020-01-27 11:40:00,141.73,141.82,141.58,141.72,10434.0,135.2345,135.3204,135.0914,135.2249,10434.0
2020-01-27 11:50:00,141.67,141.78,141.63,141.65,10024.0,135.1772,135.2822,135.1391,135.1581,10024.0
2020-01-27 12:00:00,141.58,141.71,141.44,141.44,9135.0,135.0914,135.2154,134.9578,134.9578,9135.0
2020-01-27 12:10:00,141.49,141.53,141.32,141.43,9152.0,135.0055,135.0436,134.8433,134.9482,9152.0
2020-01-27 12:20:00,141.39,141.57,141.2,141.27,7225.0,134.9101,135.0818,134.7288,134.7956,7225.0
2020-01-27 12:30:00,141.26,141.29,141.15,141.19,8313.0,134.786,134.8146,134.6811,134.7192,8313.0
2020-01-27 12:40:00,141.14,141.35,141.14,141.19,12701.0,134.6715,134.8719,134.6715,134.7192,12701.0
2020-01-27 12:50:00,141.21,141.28,141.06,141.13,6500.0,134.7383,134.8051,134.5952,134.662,6500.0
2020-01-27 13:00:00,141.13,141.22,141.09,141.18,11840.0,134.662,134.7479,134.6238,134.7097,11840.0
2020-01-27 13:10:00,141.16,141.38,141.14,141.33,8397.0,134.6906,134.9005,134.6715,134.8528,8397.0
2020-01-27 13:20:00,141.32,141.38,141.17,141.24,7288.0,134.8433,134.9005,134.7001,134.7669,7288.0
2020-01-27 13:30:00,141.24,141.69,141.23,141.69,13240.0,134.7669,135.1963,134.7574,135.1963,13240.0
2020-01-27 13:40:00,141.69,141.69,141.37,141.44,12359.0,135.1963,135.1963,134.891,134.9578,12359.0
2020-01-27 13:50:00,141.4,141.45,141.22,141.26,9832.0,134.9196,134.9673,134.7479,134.786,9832.0
2020-01-27 14:00:00,141.25,141.29,141.14,141.15,7296.0,134.7765,134.8146,134.6715,134.6811,7296.0
2020-01-27 14:10:00,141.14,141.54,141.14,141.51,14458.0,134.6715,135.0532,134.6715,135.0246,14458.0
2020-01-27 14:20:00,141.54,141.58,141.33,141.53,13599.0,135.0532,135.0914,134.8528,135.0436,13599.0
2020-01-27 14:30:00,141.48,141.77,141.48,141.53,18245.0,134.9959,135.2726,134.9959,135.0436,18245.0
2020-01-27 14:40:00,141.58,141.66,141.42,141.49,14617.0,135.0914,135.1677,134.9387,135.0055,14617.0
2020-01-27 14:50:00,141.43,141.49,141.25,141.45,16618.0,134.9482,135.0055,134.7765,134.9673,16618.0
2020-01-27 15:00:00,141.45,141.81,141.41,141.71,18776.0,134.9673,135.3108,134.9291,135.2154,18776.0
2020-01-27 15:10:00,141.7,141.76,141.58,141.7,29303.0,135.2059,135.2631,135.0914,135.2059,29303.0
2020-01-27 15:20:00,141.72,141.75,141.59,141.62,35159.0,135.2249,135.2536,135.1009,135.1295,35159.0
2020-01-27 15:30:00,141.63,141.64,141.37,141.53,35982.0,135.1391,135.1486,134.891,135.0436,35982.0
2020-01-27 15:40:00,141.52,141.92,141.51,141.52,54801.0,135.0341,135.4158,135.0246,135.0341,54801.0
2020-01-27 15:50:00,141.55,142.05,141.54,141.62,199547.0,135.0627,135.5398,135.0532,135.1295,199547.0
2020-01-28 09:30:00,147.5,148.0,144.16,145.21,189273.0,140.74,141.2171,137.5531,138.555,189273.0
2020-01-28 09:40:00,145.05,147.19,145.05,146.69,62222.0,138.4023,140.4442,138.4023,139.9672,62222.0
2020-01-28 09:50:00,146.76,147.68,146.3,147.46,92691.0,140.034,140.9118,139.595,140.7019,92691.0
2020-01-28 10:00:00,147.53,147.85,147.05,147.18,78262.0,140.7687,141.074,140.3107,140.4347,78262.0
2020-01-28 10:10:00,147.11,147.14,145.72,146.21,99379.0,140.3679,140.3965,139.0416,139.5092,99379.0
2020-01-28 10:20:00,146.24,146.45,146.06,146.31,37581.0,139.5378,139.7382,139.366,139.6046,37581.0
2020-01-28 10:30:00,146.28,147.25,146.23,147.12,57006.0,139.576,140.5015,139.5282,140.3775,57006.0
2020-01-28 10:40:00,147.17,147.2,146.77,146.82,21136.0,140.4252,140.4538,140.0435,140.0912,21136.0
2020-01-28 10:50:00,146.8,147.11,146.49,146.97,28081.0,140.0721,140.3679,139.7763,140.2343,28081.0
2020-01-28 11:00:00,146.96,146.96,146.56,146.63,20025.0,140.2248,140.2248,139.8431,139.9099,20025.0
2020-01-28 11:10:00,146.59,146.8,146.59,146.78,14905.0,139.8717,140.0721,139.8717,140.053,14905.0
2020-01-28 11:20:00,146.7,147.13,146.7,146.8,35855.0,139.9767,140.387,139.9767,140.0721,35855.0
2020-01-28 11:30:00,146.79,147.23,146.58,147.14,12021.0,140.0626,140.4824,139.8622,140.3965,12021.0
2020-01-28 11:40:00,147.19,147.37,146.97,146.97,17976.0,140.4442,140.616,140.2343,140.2343,17976.0
2020-01-28 11:50:00,147.0,147.5,146.97,147.45,25116.0,140.263,140.74,140.2343,140.6923,25116.0
2020-01-28 12:00:00,147.44,147.58,146.99,147.51,21493.0,140.6828,140.8164,140.2534,140.7496,21493.0
2020-01-28 12:10:00,147.51,147.94,147.51,147.88,22251.0,140.7496,141.1599,140.7496,141.1026,22251.0
2020-01-28 12:20:00,147.84,147.94,147.54,147.67,19816.0,141.0645,141.1599,140.7782,140.9022,19816.0
2020-01-28 12:30:00,147.65,147.66,147.3,147.43,19594.0,140.8832,140.8927,140.5492,140.6732,19594.0
2020-01-28 12:40:00,147.47,147.48,147.19,147.25,12992.0,140.7114,140.721,140.4442,140.5015,12992.0
2020-01-28 12:50:00,147.27,147.28,146.78,146.87,17722.0,140.5206,140.5301,140.053,140.1389,17722.0
2020-01-28 13:00:00,146.89,146.93,146.48,146.51,10088.0,140.158,140.1962,139.7668,139.7954,10088.0
2020-01-28 13:10:00,146.47,146.59,146.31,146.45,9671.0,139.7572,139.8717,139.6046,139.7382,9671.0
2020-01-28 13:20:00,146.47,146.47,145.99,146.18,17210.0,139.7572,139.7572,139.2992,139.4805,17210.0
2020-01-28 13:30:00,146.23,146.44,146.14,146.39,18760.0,139.5282,139.7286,139.4424,139.6809,18760.0
2020-01-28 13:40:00,146.46,146.63,146.34,146.52,12050.0,139.7477,139.9099,139.6332,139.805,12050.0
2020-01-28 13:50:00,146.5,146.67,146.44,146.47,19685.0,139.7859,139.9481,139.7286,139.7572,19685.0
2020-01-28 14:00:00,146.46,146.92,146.45,146.67,29955.0,139.7477,140.1866,139.7382,139.9481,29955.0
2020-01-28 14:10:00,146.7,146.73,146.47,146.51,12616.0,139.9767,140.0053,139.7572,139.7954,12616.0
2020-01-28 14:20:00,146.52,146.52,146.17,146.19,15704.0,139.805,139.805,139.471,139.4901,15704.0
2020-01-28 14:30:00,146.2,146.47,146.15,146.15,40325.0,139.4996,139.7572,139.4519,139.4519,40325.0
2020-01-28 14:40:00,146.18,146.32,145.89,145.89,21696.0,139.4805,139.6141,139.2038,139.2038,21696.0
2020-01-28 14:50:00,145.87,145.95,145.37,145.57,29449.0,139.1847,139.2611,138.7077,138.8985,29449.0
2020-01-28 15:00:00,145.61,145.66,145.27,145.49,63064.0,138.9367,138.9844,138.6122,138.8222,63064.0
2020-01-28 15:10:00,145.54,145.54,145.27,145.39,31774.0,138.8699,138.8699,138.6122,138.7267,31774.0
2020-01-28 15:20:00,145.39,145.69,145.35,145.48,27150.0,138.7267,139.013,138.6886,138.8126,27150.0
2020-01-28 15:30:00,145.49,145.49,145.0,145.0,45540.0,138.8222,138.8222,138.3546,138.3546,45540.0
2020-01-28 15:40:00,145.01,145.53,144.92,145.38,63529.0,138.3642,138.8603,138.2783,138.7172,63529.0
2020-01-28 15:50:00,145.38,145.56,145.2,145.5,231493.0,138.7172,138.8889,138.5454,138.8317,231493.0
2020-01-29 09:30:00,145.84,146.11,145.14,145.5,61390.0,139.1561,139.4137,138.4882,138.8317,61390.0
2020-01-29 09:40:00,145.51,145.51,145.1,145.34,50134.0,138.8412,138.8412,138.45,138.679,50134.0
2020-01-29 09:50:00,145.31,145.5,144.66,144.85,33685.0,138.6504,138.8317,138.0302,138.2115,33685.0
2020-01-29 10:00:00,144.89,145.04,144.8,144.87,36460.0,138.2497,138.3928,138.1638,138.2306,36460.0
2020-01-29 10:10:00,144.86,145.25,144.79,144.83,26979.0,138.221,138.5932,138.1542,138.1924,26979.0
2020-01-29 10:20:00,144.86,145.85,144.85,145.82,86303.0,138.221,139.1657,138.2115,139.137,86303.0
2020-01-29 10:30:00,145.85,146.02,145.47,146.01,40416.0,139.1657,139.3279,138.8031,139.3183,40416.0
2020-01-29 10:40:00,146.09,146.7,146.06,146.68,20288.0,139.3947,139.9767,139.366,139.9576,20288.0
2020-01-29 10:50:00,146.74,147.22,146.7,146.81,25367.0,140.0149,140.4729,139.9767,140.0817,25367.0
2020-01-29 11:00:00,146.83,147.19,146.79,146.89,18471.0,140.1007,140.4442,140.0626,140.158,18471.0
2020-01-29 11:10:00,146.89,147.02,146.72,146.82,26543.0,140.158,140.282,139.9958,140.0912,26543.0
2020-01-29 11:20:00,146.82,146.9,146.62,146.74,73082.0,140.0912,140.1675,139.9004,140.0149,73082.0
2020-01-29 11:30:00,146.78,146.91,146.64,146.75,19912.0,140.053,140.1771,139.9195,140.0244,19912.0
2020-01-29 11:40:00,146.77,146.77,146.44,146.44,10045.0,140.0435,140.0435,139.7286,139.7286,10045.0
2020-01-29 11:50:00,146.35,146.39,146.04,146.24,10135.0,139.6427,139.6809,139.3469,139.5378,10135.0
2020-01-29 12:00:00,146.2,146.3,146.14,146.22,7995.0,139.4996,139.595,139.4424,139.5187,7995.0
2020-01-29 12:10:00,146.22,146.3,146.15,146.23,9416.0,139.5187,139.595,139.4519,139.5282,9416.0
2020-01-29 12:20:00,146.22,146.62,146.21,146.6,7606.0,139.5187,139.9004,139.5092,139.8813,7606.0
2020-01-29 12:30:00,146.56,146.57,146.17,146.18,13504.0,139.8431,139.8527,139.471,139.4805,13504.0
2020-01-29 12:40:00,146.22,146.36,146.19,146.22,7778.0,139.5187,139.6523,139.4901,139.5187,7778.0
2020-01-29 12:50:00,146.24,146.29,146.08,146.29,8838.0,139.5378,139.5855,139.3851,139.5855,8838.0
2020-01-29 13:00:00,146.3,146.6,146.29,146.52,42012.0,139.595,139.8813,139.5855,139.805,42012.0
2020-01-29 13:10:00,146.53,146.63,146.46,146.5,8550.0,139.8145,139.9099,139.7477,139.7859,8550.0
2020-01-29 13:20:00,146.48,146.61,146.47,146.59,17015.0,139.7668,139.8908,139.7572,139.8717,17015.0
2020-01-29 13:30:00,146.58,146.66,146.47,146.47,21841.0,139.8622,139.9385,139.7572,139.7572,21841.0
2020-01-29 13:40:00,146.48,146.52,146.39,146.45,10331.0,139.7668,139.805,139.6809,139.7382,10331.0
2020-01-29 13:50:00,146.46,146.46,146.27,146.28,11669.0,139.7477,139.7477,139.5664,139.576,11669.0
2020-01-29 14:00:00,146.28,146.43,146.13,146.15,25947.0,139.576,139.7191,139.4328,139.4519,25947.0
2020-01-29 14:10:00,146.11,146.16,145.95,146.13,16157.0,139.4137,139.4615,139.2611,139.4328,16157.0
2020-01-29 14:20:00,146.11,146.19,145.99,146.14,28139.0,139.4137,139.4901,139.2992,139.4424,28139.0
2020-01-29 14:30:00,146.16,146.28,146.11,146.18,25174.0,139.4615,139.576,139.4137,139.4805,25174.0
2020-01-29 14:40:00,146.18,146.5,145.97,146.44,150062.0,139.4805,139.7859,139.2802,139.7286,150062.0
2020-01-29 14:50:00,146.46,146.53,146.35,146.46,29977.0,139.7477,139.8145,139.6427,139.7477,29977.0
2020-01-29 15:00:00,146.47,146.64,146.22,146.56,45184.0,139.7572,139.9195,139.5187,139.8431,45184.0
2020-01-29 15:10:00,146.59,146.59,146.13,146.15,98991.0,139.8717,139.8717,139.4328,139.4519,98991.0
2020-01-29 15:20:00,146.11,146.2,145.54,146.2,24317.0,139.4137,139.4996,138.8699,139.4996,24317.0
2020-01-29 15:30:00,146.13,146.14,145.78,145.83,32000.0,139.4328,139.4424,139.0989,139.1466,32000.0
2020-01-29 15:40:00,145.81,145.81,145.38,145.41,44788.0,139.1275,139.1275,138.7172,138.7458,44788.0
2020-01-29 15:50:00,145.38,145.68,145.24,145.24,112145.0,138.7172,139.0034,138.5836,138.5836,112145.0
2020-01-30 09:30:00,145.01,145.25,144.35,144.9,91830.0,138.3642,138.5932,137.7344,138.2592,91830.0
2020-01-30 09:40:00,144.88,145.1,144.26,144.5,31536.0,138.2401,138.45,137.6485,137.8775,31536.0
2020-01-30 09:50:00,144.47,144.47,143.29,143.59,27928.0,137.8489,137.8489,136.723,137.0092,27928.0
2020-01-30 10:00:00,143.53,144.23,143.53,144.23,18060.0,136.952,137.6199,136.952,137.6199,18060.0
2020-01-30 10:10:00,144.29,144.39,143.1,143.2,30819.0,137.6772,137.7726,136.5417,136.6371,30819.0
2020-01-30 10:20:00,143.2,143.25,142.9,143.13,22829.0,136.6371,136.6848,136.3509,136.5703,22829.0
2020-01-30 10:30:00,143.1,143.12,142.8,142.96,24456.0,136.5417,136.5608,136.2554,136.4081,24456.0
2020-01-30 10:40:00,142.94,143.11,142.73,142.73,21645.0,136.389,136.5512,136.1886,136.1886,21645.0
2020-01-30 10:50:00,142.64,142.64,142.32,142.47,18363.0,136.1028,136.1028,135.7974,135.9406,18363.0
2020-01-30 11:00:00,142.43,142.74,142.39,142.58,34426.0,135.9024,136.1982,135.8642,136.0455,34426.0
2020-01-30 11:10:00,142.61,142.91,142.52,142.67,28407.0,136.0741,136.3604,135.9883,136.1314,28407.0
2020-01-30 11:20:00,142.62,142.75,142.39,142.72,27808.0,136.0837,136.2077,135.8642,136.1791,27808.0
2020-01-30 11:30:00,142.71,142.76,142.3,142.35,13782.0,136.1696,136.2173,135.7784,135.8261,13782.0
2020-01-30 11:40:00,142.43,142.88,142.43,142.82,34706.0,135.9024,136.3318,135.9024,136.2745,34706.0
2020-01-30 11:50:00,142.86,143.14,142.84,143.12,78161.0,136.3127,136.5799,136.2936,136.5608,78161.0
2020-01-30 12:00:00,143.13,143.19,142.59,142.62,53608.0,136.5703,136.6276,136.0551,136.0837,53608.0
2020-01-30 12:10:00,142.51,142.51,141.78,141.83,28939.0,135.9787,135.9787,135.2822,135.3299,28939.0
2020-01-30 12:20:00,141.84,141.86,141.62,141.69,21105.0,135.3394,135.3585,135.1295,135.1963,21105.0
2020-01-30 12:30:00,141.78,141.8,141.1,141.22,44180.0,135.2822,135.3013,134.6334,134.7479,44180.0
2020-01-30 12:40:00,141.2,141.23,140.81,140.94,24378.0,134.7288,134.7574,134.3566,134.4807,24378.0
2020-01-30 12:50:00,140.97,141.43,140.97,141.32,12340.0,134.5093,134.9482,134.5093,134.8433,12340.0
2020-01-30 13:00:00,141.33,141.55,141.21,141.28,11383.0,134.8528,135.0627,134.7383,134.8051,11383.0
2020-01-30 13:10:00,141.31,141.46,141.2,141.24,36419.0,134.8337,134.9769,134.7288,134.7669,36419.0
2020-01-30 13:20:00,141.22,141.5,141.19,141.47,18676.0,134.7479,135.015,134.7192,134.9864,18676.0
2020-01-30 13:30:00,141.46,141.9,141.46,141.86,16167.0,134.9769,135.3967,134.9769,135.3585,16167.0
2020-01-30 13:40:00,142.0,142.15,141.88,142.05,24692.0,135.4921,135.6352,135.3776,135.5398,24692.0
2020-01-30 13:50:00,142.12,142.15,141.97,142.06,14346.0,135.6066,135.6352,135.4635,135.5494,14346.0
2020-01-30 14:00:00,142.08,142.38,142.08,142.38,9210.0,135.5684,135.8547,135.5684,135.8547,9210.0
2020-01-30 14:10:00,142.35,142.39,142.03,142.07,30156.0,135.8261,135.8642,135.5207,135.5589,30156.0
2020-01-30 14:20:00,142.09,142.36,142.08,142.33,5861.0,135.578,135.8356,135.5684,135.807,5861.0
2020-01-30 14:30:00,142.32,142.36,142.21,142.33,7890.0,135.7974,135.8356,135.6925,135.807,7890.0
2020-01-30 14:40:00,142.39,142.76,142.0,142.25,43773.0,135.8642,136.2173,135.4921,135.7306,43773.0
2020-01-30 14:50:00,142.27,142.34,141.96,142.2,13605.0,135.7497,135.8165,135.4539,135.6829,13605.0
2020-01-30 15:00:00,142.3,142.65,142.23,142.28,9617.0,135.7784,136.1123,135.7116,135.7593,9617.0
2020-01-30 15:10:00,142.33,142.64,142.26,142.6,16246.0,135.807,136.1028,135.7402,136.0646,16246.0
2020-01-30 15:20:00,142.61,142.77,142.55,142.77,17066.0,136.0741,136.2268,136.0169,136.2268,17066.0
2020-01-30 15:30:00,142.77,143.09,142.72,143.09,21361.0,136.2268,136.5321,136.1791,136.5321,21361.0
2020-01-30 15:40:00,143.09,143.33,143.04,143.26,37655.0,136.5321,136.7611,136.4844,136.6944,37655.0
2020-01-30 15:50:00,143.2,143.47,143.04,143.43,134326.0,136.6371,136.8947,136.4844,136.8566,134326.0
2020-01-31 09:30:00,142.17,143.2,142.02,142.3,34796.0,135.6543,136.6371,135.5112,135.7784,34796.0
2020-01-31 09:40:00,142.24,142.46,141.5,141.69,21297.0,135.7211,135.931,135.015,135.1963,21297.0
2020-01-31 09:50:00,141.64,141.82,141.17,141.81,29778.0,135.1486,135.3204,134.7001,135.3108,29778.0
2020-01-31 10:00:00,141.75,141.82,141.47,141.61,14433.0,135.2536,135.3204,134.9864,135.12,14433.0
2020-01-31 10:10:00,141.61,141.72,141.32,141.62,30928.0,135.12,135.2249,134.8433,135.1295,30928.0
2020-01-31 10:20:00,141.62,141.79,141.15,141.15,23324.0,135.1295,135.2917,134.6811,134.6811,23324.0
2020-01-31 10:30:00,141.13,141.49,141.05,141.38,20337.0,134.662,135.0055,134.5856,134.9005,20337.0
2020-01-31 10:40:00,141.37,141.4,141.08,141.11,15072.0,134.891,134.9196,134.6143,134.6429,15072.0
2020-01-31 10:50:00,141.11,141.25,140.6,140.61,72775.0,134.6429,134.7765,134.1563,134.1658,72775.0
2020-01-31 11:00:00,140.61,140.81,140.4,140.5,56094.0,134.1658,134.3566,133.9654,134.0608,56094.0
2020-01-31 11:10:00,140.46,140.57,140.01,140.27,33030.0,134.0227,134.1276,133.5933,133.8414,33030.0
2020-01-31 11:20:00,140.25,140.67,140.2,140.22,45445.0,133.8223,134.2231,133.7746,133.7937,45445.0
2020-01-31 11:30:00,140.21,140.32,140.02,140.21,16397.0,133.7841,133.8891,133.6028,133.7841,16397.0
2020-01-31 11:40:00,140.28,141.08,140.28,141.01,13357.0,133.8509,134.6143,133.8509,134.5475,13357.0
2020-01-31 11:50:00,140.94,141.01,140.73,140.92,19753.0,134.4807,134.5475,134.2803,134.4616,19753.0
2020-01-31 12:00:00,140.96,140.98,140.55,140.58,12736.0,134.4998,134.5189,134.1086,134.1372,12736.0
2020-01-31 12:10:00,140.61,140.63,140.38,140.46,14980.0,134.1658,134.1849,133.9463,134.0227,14980.0
2020-01-31 12:20:00,140.42,140.46,140.21,140.22,8902.0,133.9845,134.0227,133.7841,133.7937,8902.0
2020-01-31 12:30:00,140.18,140.28,139.66,139.66,15267.0,133.7555,133.8509,133.2593,133.2593,15267.0
2020-01-31 12:40:00,139.65,139.94,139.52,139.76,14785.0,133.2498,133.5265,133.1258,133.3548,14785.0
2020-01-31 12:50:00,139.76,139.97,139.53,139.93,12223.0,133.3548,133.5551,133.1353,133.517,12223.0
2020-01-31 13:00:00,139.9,140.13,139.66,139.67,13251.0,133.4883,133.7078,133.2593,133.2689,13251.0
2020-01-31 13:10:00,139.72,139.72,139.45,139.47,9789.0,133.3166,133.3166,133.059,133.0781,9789.0
2020-01-31 13:20:00,139.46,139.62,139.3,139.43,24588.0,133.0685,133.2212,132.9158,133.0399,24588.0
2020-01-31 13:30:00,139.37,139.37,138.99,139.02,18664.0,132.9826,132.9826,132.6201,132.6487,18664.0
2020-01-31 13:40:00,138.98,139.12,138.77,138.77,21016.0,132.6105,132.7441,132.4101,132.4101,21016.0
2020-01-31 13:50:00,138.79,139.02,138.6,139.02,20893.0,132.4292,132.6487,132.2479,132.6487,20893.0
2020-01-31 14:00:00,139.01,139.2,139.0,139.07,13719.0,132.6391,132.8204,132.6296,132.6964,13719.0
2020-01-31 14:10:00,139.04,139.13,138.91,138.98,21401.0,132.6678,132.7536,132.5437,132.6105,21401.0
2020-01-31 14:20:00,138.93,139.0,138.7,138.78,13727.0,132.5628,132.6296,132.3433,132.4197,13727.0
2020-01-31 14:30:00,138.74,139.21,138.74,139.1,15209.0,132.3815,132.83,132.3815,132.725,15209.0
2020-01-31 14:40:00,139.14,139.14,138.67,138.7,17903.0,132.7632,132.7632,132.3147,132.3433,17903.0
2020-01-31 14:50:00,138.71,139.08,138.7,138.99,43664.0,132.3529,132.7059,132.3433,132.6201,43664.0
2020-01-31 15:00:00,139.01,139.13,138.86,138.91,19457.0,132.6391,132.7536,132.496,132.5437,19457.0
2020-01-31 15:10:00,138.92,138.94,138.69,138.84,23640.0,132.5533,132.5723,132.3338,132.4769,23640.0
2020-01-31 15:20:00,138.85,139.1,138.71,138.73,39637.0,132.4865,132.725,132.3529,132.372,39637.0
2020-01-31 15:30:00,138.7,138.74,138.14,138.14,54541.0,132.3433,132.3815,131.809,131.809,54541.0
2020-01-31 15:40:00,138.14,138.49,137.99,138.2,84712.0,131.809,132.143,131.6659,131.8663,84712.0
2020-01-31 15:50:00,138.2,139.08,138.07,138.7,282877.0,131.8663,132.7059,131.7422,132.3433,282877.0
2020-02-03 09:30:00,139.73,140.43,139.1,140.28,55909.0,133.3261,133.9941,132.725,133.8509,55909.0
2020-02-03 09:40:00,140.23,140.72,140.11,140.71,31053.0,133.8032,134.2708,133.6887,134.2612,31053.0
2020-02-03 09:50:00,140.68,140.91,140.49,140.49,40916.0,134.2326,134.4521,134.0513,134.0513,40916.0
2020-02-03 10:00:00,140.53,141.61,140.53,141.35,26706.0,134.0895,135.12,134.0895,134.8719,26706.0
2020-02-03 10:10:00,141.3,141.37,140.87,141.35,33365.0,134.8242,134.891,134.4139,134.8719,33365.0
2020-02-03 10:20:00,141.37,141.51,141.21,141.49,55327.0,134.891,135.0246,134.7383,135.0055,55327.0
2020-02-03 10:30:00,141.56,142.0,141.49,141.82,27679.0,135.0723,135.4921,135.0055,135.3204,27679.0
2020-02-03 10:40:00,141.83,141.87,141.43,141.43,44719.0,135.3299,135.3681,134.9482,134.9482,44719.0
2020-02-03 10:50:00,141.41,141.77,141.41,141.64,39300.0,134.9291,135.2726,134.9291,135.1486,39300.0
2020-02-03 11:00:00,141.62,141.66,141.11,141.44,25809.0,135.1295,135.1677,134.6429,134.9578,25809.0
2020-02-03 11:10:00,141.45,141.55,140.34,140.37,22029.0,134.9673,135.0627,133.9082,133.9368,22029.0
2020-02-03 11:20:00,140.41,140.77,140.32,140.52,15295.0,133.975,134.3185,133.8891,134.0799,15295.0
2020-02-03 11:30:00,140.56,140.8,140.52,140.63,12706.0,134.1181,134.3471,134.0799,134.1849,12706.0
2020-02-03 11:40:00,140.63,140.7,140.14,140.15,11254.0,134.1849,134.2517,133.7173,133.7269,11254.0
2020-02-03 11:50:00,140.12,140.43,140.05,140.4,10685.0,133.6983,133.9941,133.6315,133.9654,10685.0
2020-02-03 12:00:00,140.44,140.44,140.18,140.21,9678.0,134.0036,134.0036,133.7555,133.7841,9678.0
2020-02-03 12:10:00,140.2,140.75,140.13,140.73,24442.0,133.7746,134.2994,133.7078,134.2803,24442.0
2020-02-03 12:20:00,140.74,140.87,140.51,140.51,18781.0,134.2899,134.4139,134.0704,134.0704,18781.0
2020-02-03 12:30:00,140.53,140.81,140.52,140.78,15633.0,134.0895,134.3566,134.0799,134.328,15633.0
2020-02-03 12:40:00,140.83,140.99,140.8,140.91,13199.0,134.3757,134.5284,134.3471,134.4521,13199.0
2020-02-03 12:50:00,140.95,140.97,140.82,140.91,11688.0,134.4902,134.5093,134.3662,134.4521,11688.0
2020-02-03 13:00:00,140.96,141.13,140.81,140.83,10857.0,134.4998,134.662,134.3566,134.3757,10857.0
2020-02-03 13:10:00,140.84,140.9,140.69,140.84,17647.0,134.3853,134.4425,134.2421,134.3853,17647.0
2020-02-03 13:20:00,140.8,141.04,140.76,141.02,14273.0,134.3471,134.5761,134.3089,134.557,14273.0
2020-02-03 13:30:00,141.02,141.59,141.0,141.58,31330.0,134.557,135.1009,134.5379,135.0914,31330.0
2020-02-03 13:40:00,141.6,141.6,141.34,141.54,17029.0,135.1104,135.1104,134.8624,135.0532,17029.0
2020-02-03 13:50:00,141.55,141.68,141.33,141.47,23163.0,135.0627,135.1868,134.8528,134.9864,23163.0
2020-02-03 14:00:00,141.47,141.61,141.22,141.57,23706.0,134.9864,135.12,134.7479,135.0818,23706.0
2020-02-03 14:10:00,141.49,141.7,141.45,141.7,13079.0,135.0055,135.2059,134.9673,135.2059,13079.0
2020-02-03 14:20:00,141.73,141.85,141.45,141.6,16942.0,135.2345,135.349,134.9673,135.1104,16942.0
2020-02-03 14:30:00,141.64,141.74,141.48,141.68,18655.0,135.1486,135.244,134.9959,135.1868,18655.0
2020-02-03 14:40:00,141.66,141.89,141.6,141.89,18317.0,135.1677,135.3871,135.1104,135.3871,18317.0
2020-02-03 14:50:00,141.89,142.06,141.88,141.91,20894.0,135.3871,135.5494,135.3776,135.4062,20894.0
2020-02-03 15:00:00,141.94,142.13,141.89,141.94,19967.0,135.4349,135.6161,135.3871,135.4349,19967.0
2020-02-03 15:10:00,141.94,141.96,141.84,141.94,32923.0,135.4349,135.4539,135.3394,135.4349,32923.0
2020-02-03 15:20:00,141.94,142.09,141.91,142.03,40041.0,135.4349,135.578,135.4062,135.5207,40041.0
2020-02-03 15:30:00,142.03,142.27,141.93,142.07,71266.0,135.5207,135.7497,135.4253,135.5589,71266.0
2020-02-03 15:40:00,142.05,142.12,141.93,141.95,95007.0,135.5398,135.6066,135.4253,135.4444,95007.0
2020-02-03 15:50:00,141.95,142.02,141.76,141.81,216543.0,135.4444,135.5112,135.2631,135.3108,216543.0
2020-02-04 09:30:00,143.18,144.33,142.91,144.1,91374.0,136.618,137.7153,136.3604,137.4959,91374.0
2020-02-04 09:40:00,144.11,145.0,144.06,144.73,55796.0,137.5054,138.3546,137.4577,138.097,55796.0
2020-02-04 09:50:00,144.75,144.95,144.51,144.68,44014.0,138.1161,138.3069,137.8871,138.0493,44014.0
2020-02-04 10:00:00,144.64,144.67,144.2,144.22,11265.0,138.0111,138.0397,137.5913,137.6104,11265.0
2020-02-04 10:10:00,144.21,144.25,143.55,143.92,13501.0,137.6008,137.639,136.9711,137.3241,13501.0
2020-02-04 10:20:00,144.02,144.22,143.99,144.13,11074.0,137.4195,137.6104,137.3909,137.5245,11074.0
2020-02-04 10:30:00,144.14,144.48,143.93,144.33,15042.0,137.534,137.8584,137.3337,137.7153,15042.0
2020-02-04 10:40:00,144.36,144.68,144.28,144.6,24211.0,137.7439,138.0493,137.6676,137.9729,24211.0
2020-02-04 10:50:00,144.54,144.56,144.16,144.33,17250.0,137.9157,137.9348,137.5531,137.7153,17250.0
2020-02-04 11:00:00,144.3,144.31,143.96,144.11,14890.0,137.6867,137.6962,137.3623,137.5054,14890.0
2020-02-04 11:10:00,144.07,144.13,143.97,144.05,16447.0,137.4672,137.5245,137.3718,137.4482,16447.0
2020-02-04 11:20:00,144.04,144.26,143.94,143.99,24263.0,137.4386,137.6485,137.3432,137.3909,24263.0
2020-02-04 11:30:00,143.97,144.1,143.85,144.05,14849.0,137.3718,137.4959,137.2573,137.4482,14849.0
2020-02-04 11:40:00,144.04,144.05,143.78,143.89,11057.0,137.4386,137.4482,137.1905,137.2955,11057.0
2020-02-04 11:50:00,143.84,144.1,143.78,144.1,22233.0,137.2478,137.4959,137.1905,137.4959,22233.0
2020-02-04 12:00:00,144.12,144.32,144.12,144.22,15560.0,137.5149,137.7058,137.5149,137.6104,15560.0
2020-02-04 12:10:00,144.22,144.26,144.05,144.06,21877.0,137.6104,137.6485,137.4482,137.4577,21877.0
2020-02-04 12:20:00,144.06,144.46,144.06,144.44,10469.0,137.4577,137.8394,137.4577,137.8203,10469.0
2020-02-04 12:30:00,144.47,144.58,144.38,144.56,9679.0,137.8489,137.9539,137.763,137.9348,9679.0
2020-02-04 12:40:00,144.63,144.65,144.54,144.64,8202.0,138.0016,138.0207,137.9157,138.0111,8202.0
2020-02-04 12:50:00,144.67,144.9,144.63,144.88,5953.0,138.0397,138.2592,138.0016,138.2401,5953.0
2020-02-04 13:00:00,144.88,144.94,144.87,144.92,7616.0,138.2401,138.2974,138.2306,138.2783,7616.0
2020-02-04 13:10:00,144.93,144.96,144.69,144.83,20591.0,138.2878,138.3164,138.0588,138.1924,20591.0
2020-02-04 13:20:00,144.8,144.82,144.54,144.7,12662.0,138.1638,138.1829,137.9157,138.0684,12662.0
2020-02-04 13:30:00,144.7,144.71,144.5,144.56,8681.0,138.0684,138.0779,137.8775,137.9348,8681.0
2020-02-04 13:40:00,144.58,144.83,144.56,144.75,8967.0,137.9539,138.1924,137.9348,138.1161,8967.0
2020-02-04 13:50:00,144.75,144.84,144.62,144.84,11180.0,138.1161,138.2019,137.992,138.2019,11180.0
2020-02-04 14:00:00,144.86,144.93,144.8,144.87,8094.0,138.221,138.2878,138.1638,138.2306,8094.0
2020-02-04 14:10:00,144.9,144.92,144.79,144.86,10504.0,138.2592,138.2783,138.1542,138.221,10504.0
2020-02-04 14:20:00,144.88,144.92,144.67,144.72,9717.0,138.2401,138.2783,138.0397,138.0874,9717.0
2020-02-04 14:30:00,144.66,144.88,144.62,144.72,12773.0,138.0302,138.2401,137.992,138.0874,12773.0
2020-02-04 14:40:00,144.71,144.98,144.71,144.95,25726.0,138.0779,138.3355,138.0779,138.3069,25726.0
2020-02-04 14:50:00,144.97,144.98,144.77,144.78,11955.0,138.326,138.3355,138.1352,138.1447,11955.0
2020-02-04 15:00:00,144.79,144.79,144.53,144.55,13932.0,138.1542,138.1542,137.9062,137.9252,13932.0
2020-02-04 15:10:00,144.57,144.77,144.54,144.77,15534.0,137.9443,138.1352,137.9157,138.1352,15534.0
2020-02-04 15:20:00,144.76,144.93,144.75,144.9,14525.0,138.1256,138.2878,138.1161,138.2592,14525.0
2020-02-04 15:30:00,144.91,145.16,144.85,144.85,53241.0,138.2687,138.5073,138.2115,138.2115,53241.0
2020-02-04 15:40:00,144.86,144.87,144.53,144.79,47696.0,138.221,138.2306,137.9062,138.1542,47696.0
2020-02-04 15:50:00,144.83,144.98,144.28,144.4,131413.0,138.1924,138.3355,137.6676,137.7821,131413.0
2020-02-05 09:30:00,144.92,147.33,144.86,147.33,80038.0,138.2783,140.5778,138.221,140.5778,80038.0
2020-02-05 09:40:00,147.23,148.12,147.02,148.09,41099.0,140.4824,141.3316,140.282,141.303,41099.0
2020-02-05 09:50:00,148.1,148.57,148.08,148.25,48552.0,141.3125,141.761,141.2935,141.4557,48552.0
2020-02-05 10:00:00,148.27,148.76,148.06,148.19,41238.0,141.4747,141.9423,141.2744,141.3984,41238.0
2020-02-05 10:10:00,148.13,148.86,148.05,148.73,35608.0,141.3412,142.0377,141.2648,141.9137,35608.0
2020-02-05 10:20:00,148.78,149.08,148.12,148.13,22458.0,141.9614,142.2476,141.3316,141.3412,22458.0
2020-02-05 10:30:00,148.16,148.28,147.66,147.68,21326.0,141.3698,141.4843,140.8927,140.9118,21326.0
2020-02-05 10:40:00,147.72,148.4,147.63,148.31,36164.0,140.95,141.5988,140.8641,141.5129,36164.0
2020-02-05 10:50:00,148.28,148.42,148.19,148.2,11104.0,141.4843,141.6179,141.3984,141.408,11104.0
2020-02-05 11:00:00,148.24,148.61,148.14,148.59,22367.0,141.4461,141.7992,141.3507,141.7801,22367.0
2020-02-05 11:10:00,148.59,149.11,148.58,149.0,20154.0,141.7801,142.2763,141.7705,142.1713,20154.0
2020-02-05 11:20:00,149.0,149.35,148.93,149.31,25324.0,142.1713,142.5053,142.1045,142.4671,25324.0
2020-02-05 11:30:00,149.26,149.5,149.07,149.25,19541.0,142.4194,142.6484,142.2381,142.4098,19541.0
2020-02-05 11:40:00,149.22,149.4,148.94,149.39,29214.0,142.3812,142.553,142.114,142.5434,29214.0
2020-02-05 11:50:00,149.39,149.39,149.1,149.25,18039.0,142.5434,142.5434,142.2667,142.4098,18039.0
2020-02-05 12:00:00,149.28,149.38,149.06,149.07,21927.0,142.4385,142.5339,142.2285,142.2381,21927.0
2020-02-05 12:10:00,149.13,149.52,149.08,149.44,33266.0,142.2953,142.6675,142.2476,142.5911,33266.0
2020-02-05 12:20:00,149.46,149.55,149.01,149.1,36368.0,142.6102,142.6961,142.1808,142.2667,36368.0
2020-02-05 12:30:00,149.05,149.47,148.94,149.47,16352.0,142.219,142.6198,142.114,142.6198,16352.0
2020-02-05 12:40:00,149.43,149.61,149.33,149.55,20871.0,142.5816,142.7533,142.4862,142.6961,20871.0
2020-02-05 12:50:00,149.57,149.66,149.35,149.41,9450.0,142.7152,142.801,142.5053,142.5625,9450.0
2020-02-05 13:00:00,149.43,149.54,149.34,149.53,13659.0,142.5816,142.6865,142.4957,142.677,13659.0
2020-02-05 13:10:00,149.49,149.77,149.48,149.73,8569.0,142.6388,142.906,142.6293,142.8678,8569.0
2020-02-05 13:20:00,149.73,149.77,149.53,149.58,21487.0,142.8678,142.906,142.677,142.7247,21487.0
2020-02-05 13:30:00,149.58,149.72,149.53,149.62,11430.0,142.7247,142.8583,142.677,142.7629,11430.0
2020-02-05 13:40:00,149.64,149.88,149.54,149.87,17045.0,142.782,143.011,142.6865,143.0014,17045.0
2020-02-05 13:50:00,149.87,150.06,149.87,149.97,84287.0,143.0014,143.1827,143.0014,143.0968,84287.0
2020-02-05 14:00:00,150.0,150.39,149.89,150.34,38435.0,143.1255,143.4976,143.0205,143.4499,38435.0
2020-02-05 14:10:00,150.34,150.65,150.17,150.65,35039.0,143.4499,143.7457,143.2877,143.7457,35039.0
2020-02-05 14:20:00,150.65,150.85,150.61,150.7,32086.0,143.7457,143.9365,143.7075,143.7934,32086.0
2020-02-05 14:30:00,150.72,150.91,150.64,150.68,25541.0,143.8125,143.9938,143.7361,143.7743,25541.0
2020-02-05 14:40:00,150.66,150.75,150.58,150.69,42819.0,143.7552,143.8411,143.6789,143.7838,42819.0
2020-02-05 14:50:00,150.69,150.94,150.67,150.88,67265.0,143.7838,144.0224,143.7648,143.9651,67265.0
2020-02-05 15:00:00,150.91,151.11,150.82,151.01,71302.0,143.9938,144.1846,143.9079,144.0892,71302.0
2020-02-05 15:10:00,151.03,151.03,150.57,150.93,38752.0,144.1083,144.1083,143.6693,144.0128,38752.0
2020-02-05 15:20:00,150.94,151.23,150.94,151.0,66995.0,144.0224,144.2991,144.0224,144.0796,66995.0
2020-02-05 15:30:00,150.99,151.0,150.68,150.9,50716.0,144.0701,144.0796,143.7743,143.9842,50716.0
2020-02-05 15:40:00,150.9,151.19,150.86,151.14,102645.0,143.9842,144.2609,143.946,144.2132,102645.0
2020-02-05 15:50:00,151.12,151.25,150.8,151.05,250905.0,144.1941,144.3182,143.8888,144.1273,250905.0
2020-02-06 09:30:00,151.64,151.94,150.62,150.74,79699.0,144.6903,144.9766,143.717,143.8315,79699.0
2020-02-06 09:40:00,150.81,150.92,149.51,149.89,35302.0,143.8983,144.0033,142.6579,143.0205,35302.0
2020-02-06 09:50:00,149.78,150.68,149.27,150.67,41821.0,142.9155,143.7743,142.4289,143.7648,41821.0
2020-02-06 10:00:00,150.67,150.83,150.21,150.52,11170.0,143.7648,143.9174,143.3258,143.6216,11170.0
2020-02-06 10:10:00,150.48,150.71,149.97,149.97,8877.0,143.5835,143.8029,143.0968,143.0968,8877.0
2020-02-06 10:20:00,149.94,150.46,149.76,150.46,11099.0,143.0682,143.5644,142.8965,143.5644,11099.0
2020-02-06 10:30:00,150.4,150.55,150.19,150.51,11313.0,143.5071,143.6503,143.3068,143.6121,11313.0
2020-02-06 10:40:00,150.56,150.6,150.21,150.28,16440.0,143.6598,143.698,143.3258,143.3926,16440.0
2020-02-06 10:50:00,150.29,150.38,149.66,149.9,32177.0,143.4022,143.488,142.801,143.03,32177.0
2020-02-06 11:00:00,149.9,150.03,149.51,149.63,12167.0,143.03,143.1541,142.6579,142.7724,12167.0
2020-02-06 11:10:00,149.63,149.69,149.34,149.5,12314.0,142.7724,142.8297,142.4957,142.6484,12314.0
2020-02-06 11:20:00,149.47,149.57,149.28,149.34,9285.0,142.6198,142.7152,142.4385,142.4957,9285.0
2020-02-06 11:30:00,149.34,149.51,149.23,149.35,11151.0,142.4957,142.6579,142.3908,142.5053,11151.0
2020-02-06 11:40:00,149.36,149.45,149.12,149.35,32285.0,142.5148,142.6007,142.2858,142.5053,32285.0
2020-02-06 11:50:00,149.3,149.56,149.27,149.41,10449.0,142.4575,142.7056,142.4289,142.5625,10449.0
2020-02-06 12:00:00,149.35,149.42,149.18,149.26,5657.0,142.5053,142.572,142.343,142.4194,5657.0
2020-02-06 12:10:00,149.25,149.57,149.23,149.49,6009.0,142.4098,142.7152,142.3908,142.6388,6009.0
2020-02-06 12:20:00,149.49,149.49,149.35,149.47,7969.0,142.6388,142.6388,142.5053,142.6198,7969.0
2020-02-06 12:30:00,149.44,149.64,149.4,149.43,5681.0,142.5911,142.782,142.553,142.5816,5681.0
2020-02-06 12:40:00,149.47,149.5,149.21,149.24,5100.0,142.6198,142.6484,142.3717,142.4003,5100.0
2020-02-06 12:50:00,149.26,149.35,149.05,149.15,5662.0,142.4194,142.5053,142.219,142.3144,5662.0
2020-02-06 13:00:00,149.18,149.31,149.06,149.11,7551.0,142.343,142.4671,142.2285,142.2763,7551.0
2020-02-06 13:10:00,149.1,149.1,148.76,148.94,16180.0,142.2667,142.2667,141.9423,142.114,16180.0
2020-02-06 13:20:00,148.98,149.11,148.83,148.89,28648.0,142.1522,142.2763,142.0091,142.0663,28648.0
2020-02-06 13:30:00,148.91,149.01,148.79,148.91,9404.0,142.0854,142.1808,141.9709,142.0854,9404.0
2020-02-06 13:40:00,148.94,148.96,148.81,148.94,26586.0,142.114,142.1331,141.99,142.114,26586.0
2020-02-06 13:50:00,148.95,149.06,148.71,148.82,7738.0,142.1236,142.2285,141.8946,141.9995,7738.0
2020-02-06 14:00:00,148.79,148.9,148.75,148.85,13598.0,141.9709,142.0759,141.9327,142.0282,13598.0
2020-02-06 14:10:00,148.9,149.19,148.87,149.05,12522.0,142.0759,142.3526,142.0473,142.219,12522.0
2020-02-06 14:20:00,149.0,149.08,148.81,149.07,9770.0,142.1713,142.2476,141.99,142.2381,9770.0
2020-02-06 14:30:00,149.06,149.33,149.06,149.3,9288.0,142.2285,142.4862,142.2285,142.4575,9288.0
2020-02-06 14:40:00,149.29,149.63,149.27,149.58,12290.0,142.448,142.7724,142.4289,142.7247,12290.0
2020-02-06 14:50:00,149.55,149.56,149.29,149.33,8271.0,142.6961,142.7056,142.448,142.4862,8271.0
2020-02-06 15:00:00,149.34,149.53,149.28,149.53,13562.0,142.4957,142.677,142.4385,142.677,13562.0
2020-02-06 15:10:00,149.61,149.61,149.2,149.2,13130.0,142.7533,142.7533,142.3621,142.3621,13130.0
2020-02-06 15:20:00,149.21,149.23,149.08,149.18,18416.0,142.3717,142.3908,142.2476,142.343,18416.0
2020-02-06 15:30:00,149.19,149.38,149.12,149.14,27103.0,142.3526,142.5339,142.2858,142.3049,27103.0
2020-02-06 15:40:00,149.15,149.49,149.1,149.39,46192.0,142.3144,142.6388,142.2667,142.5434,46192.0
2020-02-06 15:50:00,149.39,149.48,149.11,149.24,150088.0,142.5434,142.6293,142.2763,142.4003,150088.0
2020-02-07 09:30:00,148.5,149.07,148.28,148.32,26009.0,141.6942,142.2381,141.4843,141.5225,26009.0
2020-02-07 09:40:00,148.25,148.3,147.26,148.01,265276.0,141.4557,141.5034,140.511,141.2267,265276.0
2020-02-07 09:50:00,148.02,148.02,146.95,146.95,48644.0,141.2362,141.2362,140.2152,140.2152,48644.0
2020-02-07 10:00:00,147.07,147.11,146.57,146.75,46770.0,140.3297,140.3679,139.8527,140.0244,46770.0
2020-02-07 10:10:00,146.83,147.09,146.53,146.56,44130.0,140.1007,140.3488,139.8145,139.8431,44130.0
2020-02-07 10:20:00,146.62,146.75,146.44,146.75,58347.0,139.9004,140.0244,139.7286,140.0244,58347.0
2020-02-07 10:30:00,146.75,146.8,146.28,146.28,29741.0,140.0244,140.0721,139.576,139.576,29741.0
2020-02-07 10:40:00,146.28,146.44,145.99,146.4,26703.0,139.576,139.7286,139.2992,139.6905,26703.0
2020-02-07 10:50:00,146.44,146.45,146.3,146.35,49824.0,139.7286,139.7382,139.595,139.6427,49824.0
2020-02-07 11:00:00,146.34,146.34,145.8,145.9,43253.0,139.6332,139.6332,139.1179,139.2134,43253.0
2020-02-07 11:10:00,145.92,145.99,145.37,145.41,41620.0,139.2324,139.2992,138.7077,138.7458,41620.0
2020-02-07 11:20:00,145.43,145.87,145.41,145.75,42392.0,138.7649,139.1847,138.7458,139.0702,42392.0
2020-02-07 11:30:00,145.73,145.76,145.5,145.53,32181.0,139.0512,139.0798,138.8317,138.8603,32181.0
2020-02-07 11:40:00,145.56,145.57,145.15,145.22,36287.0,138.8889,138.8985,138.4977,138.5645,36287.0
2020-02-07 11:50:00,145.22,145.26,144.91,145.08,90526.0,138.5645,138.6027,138.2687,138.4309,90526.0
2020-02-07 12:00:00,145.06,145.06,144.74,144.74,20675.0,138.4119,138.4119,138.1065,138.1065,20675.0
2020-02-07 12:10:00,144.78,144.97,144.74,144.82,35243.0,138.1447,138.326,138.1065,138.1829,35243.0
2020-02-07 12:20:00,144.87,144.9,144.75,144.9,13957.0,138.2306,138.2592,138.1161,138.2592,13957.0
2020-02-07 12:30:00,144.87,144.88,144.53,144.53,22626.0,138.2306,138.2401,137.9062,137.9062,22626.0
2020-02-07 12:40:00,144.53,144.92,144.51,144.85,32948.0,137.9062,138.2783,137.8871,138.2115,32948.0
2020-02-07 12:50:00,144.85,144.9,144.79,144.86,15273.0,138.2115,138.2592,138.1542,138.221,15273.0
2020-02-07 13:00:00,144.84,144.89,144.8,144.82,15406.0,138.2019,138.2497,138.1638,138.1829,15406.0
2020-02-07 13:10:00,144.8,145.19,144.72,145.15,118771.0,138.1638,138.5359,138.0874,138.4977,118771.0
2020-02-07 13:20:00,145.15,145.51,145.11,145.46,9738.0,138.4977,138.8412,138.4596,138.7935,9738.0
2020-02-07 13:30:00,145.43,145.49,145.15,145.19,14190.0,138.7649,138.8222,138.4977,138.5359,14190.0
2020-02-07 13:40:00,145.19,145.26,144.94,144.94,141665.0,138.5359,138.6027,138.2974,138.2974,141665.0
2020-02-07 13:50:00,144.96,145.03,144.67,144.79,17586.0,138.3164,138.3832,138.0397,138.1542,17586.0
2020-02-07 14:00:00,144.8,144.8,144.34,144.35,12202.0,138.1638,138.1638,137.7249,137.7344,12202.0
2020-02-07 14:10:00,144.41,144.6,144.28,144.59,21338.0,137.7917,137.9729,137.6676,137.9634,21338.0
2020-02-07 14:20:00,144.59,144.94,144.53,144.94,6509.0,137.9634,138.2974,137.9062,138.2974,6509.0
2020-02-07 14:30:00,144.93,145.63,144.92,145.58,66887.0,138.2878,138.9557,138.2783,138.908,66887.0
2020-02-07 14:40:00,145.62,146.18,145.54,146.16,43750.0,138.9462,139.4805,138.8699,139.4615,43750.0
2020-02-07 14:50:00,146.17,146.54,146.11,146.39,23515.0,139.471,139.824,139.4137,139.6809,23515.0
2020-02-07 15:00:00,146.4,146.51,146.18,146.33,12607.0,139.6905,139.7954,139.4805,139.6237,12607.0
2020-02-07 15:10:00,146.31,146.48,146.22,146.45,14474.0,139.6046,139.7668,139.5187,139.7382,14474.0
2020-02-07 15:20:00,146.43,146.43,146.31,146.4,18226.0,139.7191,139.7191,139.6046,139.6905,18226.0
2020-02-07 15:30:00,146.38,146.47,146.32,146.4,29443.0,139.6714,139.7572,139.6141,139.6905,29443.0
2020-02-07 15:40:00,146.42,146.51,146.32,146.34,38191.0,139.7095,139.7954,139.6141,139.6332,38191.0
2020-02-07 15:50:00,146.34,146.41,145.84,145.94,142571.0,139.6332,139.7,139.1561,139.2515,142571.0
2020-02-10 09:30:00,145.73,146.65,145.73,146.39,33438.0,139.0512,139.929,139.0512,139.6809,33438.0
2020-02-10 09:40:00,146.31,146.42,145.67,145.67,16936.0,139.6046,139.7095,138.9939,138.9939,16936.0
2020-02-10 09:50:00,145.67,146.03,145.58,146.02,65161.0,138.9939,139.3374,138.908,139.3279,65161.0
2020-02-10 10:00:00,146.1,146.5,145.94,146.48,37703.0,139.4042,139.7859,139.2515,139.7668,37703.0
2020-02-10 10:10:00,146.57,146.64,146.39,146.54,14351.0,139.8527,139.9195,139.6809,139.824,14351.0
2020-02-10 10:20:00,146.55,146.55,146.15,146.22,14853.0,139.8336,139.8336,139.4519,139.5187,14853.0
2020-02-10 10:30:00,146.17,146.3,145.89,146.27,13734.0,139.471,139.595,139.2038,139.5664,13734.0
2020-02-10 10:40:00,146.37,146.43,146.24,146.31,8797.0,139.6618,139.7191,139.5378,139.6046,8797.0
2020-02-10 10:50:00,146.32,146.51,146.26,146.29,22756.0,139.6141,139.7954,139.5569,139.5855,22756.0
2020-02-10 11:00:00,146.28,146.29,146.13,146.19,7076.0,139.576,139.5855,139.4328,139.4901,7076.0
2020-02-10 11:10:00,146.21,146.22,146.05,146.07,20243.0,139.5092,139.5187,139.3565,139.3756,20243.0
2020-02-10 11:20:00,146.14,146.18,145.96,146.03,25794.0,139.4424,139.4805,139.2706,139.3374,25794.0
2020-02-10 11:30:00,146.01,146.02,145.86,145.86,8565.0,139.3183,139.3279,139.1752,139.1752,8565.0
2020-02-10 11:40:00,145.96,146.04,145.88,145.94,9421.0,139.2706,139.3469,139.1943,139.2515,9421.0
2020-02-10 11:50:00,145.91,145.93,145.71,145.73,9491.0,139.2229,139.242,139.0321,139.0512,9491.0
2020-02-10 12:00:00,145.71,145.71,145.26,145.41,10578.0,139.0321,139.0321,138.6027,138.7458,10578.0
2020-02-10 12:10:00,145.41,145.94,145.4,145.78,13496.0,138.7458,139.2515,138.7363,139.0989,13496.0
2020-02-10 12:20:00,145.8,145.96,145.78,145.94,3723.0,139.1179,139.2706,139.0989,139.2515,3723.0
2020-02-10 12:30:00,145.94,146.04,145.77,145.81,9156.0,139.2515,139.3469,139.0893,139.1275,9156.0
2020-02-10 12:40:00,145.91,146.03,145.86,145.9,9960.0,139.2229,139.3374,139.1752,139.2134,9960.0
2020-02-10 12:50:00,145.87,145.9,145.66,145.87,6652.0,139.1847,139.2134,138.9844,139.1847,6652.0
2020-02-10 13:00:00,145.88,145.9,145.71,145.77,8091.0,139.1943,139.2134,139.0321,139.0893,8091.0
2020-02-10 13:10:00,145.78,145.94,145.78,145.84,8339.0,139.0989,139.2515,139.0989,139.1561,8339.0
2020-02-10 13:20:00,145.81,145.92,145.78,145.9,5268.0,139.1275,139.2324,139.0989,139.2134,5268.0
2020-02-10 13:30:00,145.95,145.95,145.79,145.81,11524.0,139.2611,139.2611,139.1084,139.1275,11524.0
2020-02-10 13:40:00,145.79,145.79,145.51,145.57,5870.0,139.1084,139.1084,138.8412,138.8985,5870.0
2020-02-10 13:50:00,145.58,145.68,145.54,145.56,8451.0,138.908,139.0034,138.8699,138.8889,8451.0
2020-02-10 14:00:00,145.55,145.59,145.31,145.31,9385.0,138.8794,138.9176,138.6504,138.6504,9385.0
2020-02-10 14:10:00,145.33,145.71,145.32,145.55,9490.0,138.6695,139.0321,138.6599,138.8794,9490.0
2020-02-10 14:20:00,145.53,145.84,145.53,145.83,15165.0,138.8603,139.1561,138.8603,139.1466,15165.0
2020-02-10 14:30:00,145.84,145.99,145.82,145.85,8914.0,139.1561,139.2992,139.137,139.1657,8914.0
2020-02-10 14:40:00,145.85,145.95,145.73,145.94,10150.0,139.1657,139.2611,139.0512,139.2515,10150.0
2020-02-10 14:50:00,145.93,146.02,145.9,145.98,12039.0,139.242,139.3279,139.2134,139.2897,12039.0
2020-02-10 15:00:00,145.98,146.06,145.98,146.01,15296.0,139.2897,139.366,139.2897,139.3183,15296.0
2020-02-10 15:10:00,146.02,146.19,145.94,145.95,15417.0,139.3279,139.4901,139.2515,139.2611,15417.0
2020-02-10 15:20:00,145.94,146.1,145.93,146.09,20712.0,139.2515,139.4042,139.242,139.3947,20712.0
2020-02-10 15:30:00,146.11,146.37,146.03,146.35,29834.0,139.4137,139.6618,139.3374,139.6427,29834.0
2020-02-10 15:40:00,146.43,146.57,146.24,146.37,42981.0,139.7191,139.8527,139.5378,139.6618,42981.0
2020-02-10 15:50:00,146.33,146.75,146.24,146.64,110647.0,139.6237,140.0244,139.5378,139.9195,110647.0
2020-02-11 09:30:00,147.0,147.78,146.76,147.71,26912.0,140.263,141.0072,140.034,140.9404,26912.0
2020-02-11 09:40:00,147.82,148.5,147.52,148.36,18997.0,141.0454,141.6942,140.7591,141.5606,18997.0
2020-02-11 09:50:00,148.37,148.55,148.21,148.21,31068.0,141.5702,141.7419,141.4175,141.4175,31068.0
2020-02-11 10:00:00,148.38,148.97,148.26,148.77,21141.0,141.5797,142.1427,141.4652,141.9518,21141.0
2020-02-11 10:10:00,148.72,148.86,148.38,148.74,14813.0,141.9041,142.0377,141.5797,141.9232,14813.0
2020-02-11 10:20:00,148.73,148.91,148.52,148.52,10196.0,141.9137,142.0854,141.7133,141.7133,10196.0
2020-02-11 10:30:00,148.53,148.6,148.12,148.16,9883.0,141.7228,141.7896,141.3316,141.3698,9883.0
2020-02-11 10:40:00,148.14,148.39,147.95,147.95,9588.0,141.3507,141.5892,141.1694,141.1694,9588.0
2020-02-11 10:50:00,147.91,148.08,147.72,148.05,17805.0,141.1312,141.2935,140.95,141.2648,17805.0
2020-02-11 11:00:00,148.15,148.46,148.07,148.17,36472.0,141.3602,141.656,141.2839,141.3793,36472.0
2020-02-11 11:10:00,148.22,148.29,147.91,147.91,13665.0,141.427,141.4938,141.1312,141.1312,13665.0
2020-02-11 11:20:00,147.91,148.31,147.89,148.25,13001.0,141.1312,141.5129,141.1122,141.4557,13001.0
2020-02-11 11:30:00,148.3,148.3,147.94,148.03,24154.0,141.5034,141.5034,141.1599,141.2457,24154.0
2020-02-11 11:40:00,148.07,148.19,147.97,147.97,6591.0,141.2839,141.3984,141.1885,141.1885,6591.0
2020-02-11 11:50:00,147.98,148.1,147.88,147.94,11077.0,141.198,141.3125,141.1026,141.1599,11077.0
2020-02-11 12:00:00,147.85,147.95,147.72,147.8,6844.0,141.074,141.1694,140.95,141.0263,6844.0
2020-02-11 12:10:00,147.8,147.94,147.77,147.94,4635.0,141.0263,141.1599,140.9977,141.1599,4635.0
2020-02-11 12:20:00,147.95,148.3,147.91,148.29,6693.0,141.1694,141.5034,141.1312,141.4938,6693.0
2020-02-11 12:30:00,148.3,148.47,148.27,148.47,6363.0,141.5034,141.6656,141.4747,141.6656,6363.0
2020-02-11 12:40:00,148.52,148.59,148.4,148.4,17338.0,141.7133,141.7801,141.5988,141.5988,17338.0
2020-02-11 12:50:00,148.41,148.8,148.36,148.79,8037.0,141.6083,141.9805,141.5606,141.9709,8037.0
2020-02-11 13:00:00,148.82,148.87,148.71,148.85,21366.0,141.9995,142.0473,141.8946,142.0282,21366.0
2020-02-11 13:10:00,148.88,148.88,148.7,148.84,6793.0,142.0568,142.0568,141.885,142.0186,6793.0
2020-02-11 13:20:00,148.85,148.97,148.67,148.91,9403.0,142.0282,142.1427,141.8564,142.0854,9403.0
2020-02-11 13:30:00,148.91,149.16,148.88,148.88,17396.0,142.0854,142.324,142.0568,142.0568,17396.0
2020-02-11 13:40:00,148.89,149.06,148.87,148.87,7243.0,142.0663,142.2285,142.0473,142.0473,7243.0
2020-02-11 13:50:00,148.85,148.95,148.74,148.95,6466.0,142.0282,142.1236,141.9232,142.1236,6466.0
2020-02-11 14:00:00,148.99,149.01,148.82,148.89,11281.0,142.1618,142.1808,141.9995,142.0663,11281.0
2020-02-11 14:10:00,148.89,148.95,148.61,148.66,20468.0,142.0663,142.1236,141.7992,141.8469,20468.0
2020-02-11 14:20:00,148.7,148.92,148.66,148.92,6809.0,141.885,142.095,141.8469,142.095,6809.0
2020-02-11 14:30:00,148.92,149.38,148.84,149.38,24347.0,142.095,142.5339,142.0186,142.5339,24347.0
2020-02-11 14:40:00,149.38,149.38,149.2,149.31,9219.0,142.5339,142.5339,142.3621,142.4671,9219.0
2020-02-11 14:50:00,149.34,149.37,149.05,149.09,11916.0,142.4957,142.5243,142.219,142.2572,11916.0
2020-02-11 15:00:00,149.12,149.53,149.09,149.33,13327.0,142.2858,142.677,142.2572,142.4862,13327.0
2020-02-11 15:10:00,149.32,149.42,149.19,149.21,12858.0,142.4766,142.572,142.3526,142.3717,12858.0
2020-02-11 15:20:00,149.23,149.48,149.23,149.47,16465.0,142.3908,142.6293,142.3908,142.6198,16465.0
2020-02-11 15:30:00,149.47,149.5,149.24,149.43,190878.0,142.6198,142.6484,142.4003,142.5816,190878.0
2020-02-11 15:40:00,149.42,149.51,149.36,149.36,48371.0,142.572,142.6579,142.5148,142.5148,48371.0
2020-02-11 15:50:00,149.36,149.64,149.24,149.54,83148.0,142.5148,142.782,142.4003,142.6865,83148.0
2020-02-12 09:30:00,150.12,151.91,150.12,150.77,95262.0,143.24,144.9479,143.24,143.8602,95262.0
2020-02-12 09:40:00,150.81,151.21,149.91,151.2,26816.0,143.8983,144.28,143.0396,144.2705,26816.0
2020-02-12 09:50:00,151.03,151.78,150.98,151.42,33760.0,144.1083,144.8239,144.0605,144.4804,33760.0
2020-02-12 10:00:00,151.46,151.73,151.13,151.3,16582.0,144.5185,144.7762,144.2037,144.3659,16582.0
2020-02-12 10:10:00,151.22,151.41,150.82,151.35,13446.0,144.2895,144.4708,143.9079,144.4136,13446.0
2020-02-12 10:20:00,151.43,151.43,150.95,150.96,23232.0,144.4899,144.4899,144.0319,144.0415,23232.0
2020-02-12 10:30:00,151.05,151.27,150.96,151.2,6427.0,144.1273,144.3373,144.0415,144.2705,6427.0
2020-02-12 10:40:00,151.21,151.3,150.87,151.0,24240.0,144.28,144.3659,143.9556,144.0796,24240.0
2020-02-12 10:50:00,151.03,151.12,150.92,151.06,10253.0,144.1083,144.1941,144.0033,144.1369,10253.0
2020-02-12 11:00:00,151.22,151.22,150.32,150.32,16452.0,144.2895,144.2895,143.4308,143.4308,16452.0
2020-02-12 11:10:00,150.3,150.35,149.81,149.84,34087.0,143.4117,143.4594,142.9442,142.9728,34087.0
2020-02-12 11:20:00,149.81,149.95,149.49,149.88,31076.0,142.9442,143.0778,142.6388,143.011,31076.0
2020-02-12 11:30:00,149.83,150.39,149.76,150.21,25214.0,142.9633,143.4976,142.8965,143.3258,25214.0
2020-02-12 11:40:00,150.21,150.33,150.0,150.28,7122.0,143.3258,143.4403,143.1255,143.3926,7122.0
2020-02-12 11:50:00,150.27,150.28,150.12,150.26,8592.0,143.3831,143.3926,143.24,143.3735,8592.0
2020-02-12 12:00:00,150.26,150.26,149.95,150.09,12053.0,143.3735,143.3735,143.0778,143.2113,12053.0
2020-02-12 12:10:00,150.12,150.19,149.92,150.1,9857.0,143.24,143.3068,143.0491,143.2209,9857.0
2020-02-12 12:20:00,150.16,150.29,149.92,150.07,8308.0,143.2781,143.4022,143.0491,143.1923,8308.0
2020-02-12 12:30:00,150.06,150.18,150.03,150.12,11011.0,143.1827,143.2972,143.1541,143.24,11011.0
2020-02-12 12:40:00,150.1,150.11,149.94,150.03,11544.0,143.2209,143.2304,143.0682,143.1541,11544.0
2020-02-12 12:50:00,150.03,150.03,149.79,149.9,11355.0,143.1541,143.1541,142.9251,143.03,11355.0
2020-02-12 13:00:00,149.91,149.98,149.83,149.88,13552.0,143.0396,143.1064,142.9633,143.011,13552.0
2020-02-12 13:10:00,149.85,149.94,149.71,149.92,8136.0,142.9823,143.0682,142.8488,143.0491,8136.0
2020-02-12 13:20:00,149.94,150.11,149.9,150.0,9116.0,143.0682,143.2304,143.03,143.1255,9116.0
2020-02-12 13:30:00,150.0,150.2,150.0,150.12,18843.0,143.1255,143.3163,143.1255,143.24,18843.0
2020-02-12 13:40:00,150.08,150.27,149.98,150.27,7206.0,143.2018,143.3831,143.1064,143.3831,7206.0
2020-02-12 13:50:00,150.28,150.45,150.26,150.38,7104.0,143.3926,143.5548,143.3735,143.488,7104.0
2020-02-12 14:00:00,150.46,150.63,150.34,150.34,11524.0,143.5644,143.7266,143.4499,143.4499,11524.0
2020-02-12 14:10:00,150.37,150.64,150.37,150.63,15183.0,143.4785,143.7361,143.4785,143.7266,15183.0
2020-02-12 14:20:00,150.62,150.62,150.32,150.47,12131.0,143.717,143.717,143.4308,143.5739,12131.0
2020-02-12 14:30:00,150.53,150.55,150.4,150.52,5407.0,143.6312,143.6503,143.5071,143.6216,5407.0
2020-02-12 14:40:00,150.52,150.73,150.5,150.63,9194.0,143.6216,143.822,143.6025,143.7266,9194.0
2020-02-12 14:50:00,150.6,150.6,150.33,150.44,13455.0,143.698,143.698,143.4403,143.5453,13455.0
2020-02-12 15:00:00,150.53,150.78,150.52,150.78,9693.0,143.6312,143.8697,143.6216,143.8697,9693.0
2020-02-12 15:10:00,150.88,151.01,150.75,151.01,10992.0,143.9651,144.0892,143.8411,144.0892,10992.0
2020-02-12 15:20:00,151.01,151.02,150.92,151.01,11572.0,144.0892,144.0987,144.0033,144.0892,11572.0
2020-02-12 15:30:00,151.0,151.03,150.79,150.88,24730.0,144.0796,144.1083,143.8793,143.9651,24730.0
2020-02-12 15:40:00,150.9,150.97,150.71,150.89,27402.0,143.9842,144.051,143.8029,143.9747,27402.0
2020-02-12 15:50:00,150.86,150.89,150.51,150.55,67037.0,143.946,143.9747,143.6121,143.6503,67037.0
2020-02-13 09:30:00,149.96,151.4,149.33,151.04,38029.0,143.0873,144.4613,142.4862,144.1178,38029.0
2020-02-13 09:40:00,150.94,151.56,150.83,151.06,63891.0,144.0224,144.614,143.9174,144.1369,63891.0
2020-02-13 09:50:00,151.06,151.46,150.74,150.74,16675.0,144.1369,144.5185,143.8315,143.8315,16675.0
2020-02-13 10:00:00,150.78,150.94,150.61,150.61,15696.0,143.8697,144.0224,143.7075,143.7075,15696.0
2020-02-13 10:10:00,150.66,150.75,150.17,150.49,19414.0,143.7552,143.8411,143.2877,143.593,19414.0
2020-02-13 10:20:00,150.49,150.96,150.49,150.68,12608.0,143.593,144.0415,143.593,143.7743,12608.0
2020-02-13 10:30:00,150.85,150.85,150.27,150.27,8767.0,143.9365,143.9365,143.3831,143.3831,8767.0
2020-02-13 10:40:00,150.33,150.87,150.28,150.87,14330.0,143.4403,143.9556,143.3926,143.9556,14330.0
2020-02-13 10:50:00,150.91,151.09,150.74,150.85,17039.0,143.9938,144.1655,143.8315,143.9365,17039.0
2020-02-13 11:00:00,150.8,151.44,150.76,151.22,13954.0,143.8888,144.4995,143.8506,144.2895,13954.0
2020-02-13 11:10:00,151.22,151.42,151.04,151.08,10761.0,144.2895,144.4804,144.1178,144.156,10761.0
2020-02-13 11:20:00,151.08,151.21,150.89,150.94,10899.0,144.156,144.28,143.9747,144.0224,10899.0
2020-02-13 11:30:00,150.98,151.21,150.83,150.89,13268.0,144.0605,144.28,143.9174,143.9747,13268.0
2020-02-13 11:40:00,150.85,151.15,150.85,151.12,9223.0,143.9365,144.2228,143.9365,144.1941,9223.0
2020-02-13 11:50:00,151.16,151.2,150.97,151.06,16432.0,144.2323,144.2705,144.051,144.1369,16432.0
2020-02-13 12:00:00,151.05,151.42,151.05,151.27,19799.0,144.1273,144.4804,144.1273,144.3373,19799.0
2020-02-13 12:10:00,151.31,151.64,151.26,151.57,12831.0,144.3754,144.6903,144.3277,144.6235,12831.0
2020-02-13 12:20:00,151.57,151.57,151.3,151.48,7114.0,144.6235,144.6235,144.3659,144.5376,7114.0
2020-02-13 12:30:00,151.53,151.69,151.26,151.34,6128.0,144.5853,144.738,144.3277,144.404,6128.0
2020-02-13 12:40:00,151.38,151.48,151.22,151.43,6252.0,144.4422,144.5376,144.2895,144.4899,6252.0
2020-02-13 12:50:00,151.47,151.61,151.43,151.5,5638.0,144.5281,144.6617,144.4899,144.5567,5638.0
2020-02-13 13:00:00,151.52,151.75,151.44,151.44,6256.0,144.5758,144.7953,144.4995,144.4995,6256.0
2020-02-13 13:10:00,151.41,151.53,151.31,151.35,7332.0,144.4708,144.5853,144.3754,144.4136,7332.0
2020-02-13 13:20:00,151.43,151.46,151.32,151.46,4806.0,144.4899,144.5185,144.385,144.5185,4806.0
2020-02-13 13:30:00,151.46,151.64,151.38,151.44,6897.0,144.5185,144.6903,144.4422,144.4995,6897.0
2020-02-13 13:40:00,151.44,151.75,151.39,151.72,7813.0,144.4995,144.7953,144.4518,144.7666,7813.0
2020-02-13 13:50:00,151.73,151.74,151.55,151.68,10406.0,144.7762,144.7857,144.6044,144.7285,10406.0
2020-02-13 14:00:00,151.67,151.97,151.67,151.76,12914.0,144.7189,145.0052,144.7189,144.8048,12914.0
2020-02-13 14:10:00,151.76,151.89,151.68,151.89,9468.0,144.8048,144.9288,144.7285,144.9288,9468.0
2020-02-13 14:20:00,151.89,151.93,151.76,151.81,10716.0,144.9288,144.967,144.8048,144.8525,10716.0
2020-02-13 14:30:00,151.83,151.89,151.76,151.89,25889.0,144.8716,144.9288,144.8048,144.9288,25889.0
2020-02-13 14:40:00,151.89,151.89,151.53,151.66,13955.0,144.9288,144.9288,144.5853,144.7094,13955.0
2020-02-13 14:50:00,151.68,151.91,151.68,151.91,18956.0,144.7285,144.9479,144.7285,144.9479,18956.0
2020-02-13 15:00:00,151.91,151.95,151.64,151.66,22850.0,144.9479,144.9861,144.6903,144.7094,22850.0
2020-02-13 15:10:00,151.68,151.73,151.39,151.52,16893.0,144.7285,144.7762,144.4518,144.5758,16893.0
2020-02-13 15:20:00,151.53,151.58,151.42,151.47,11958.0,144.5853,144.6331,144.4804,144.5281,11958.0
2020-02-13 15:30:00,151.45,151.46,151.23,151.31,26625.0,144.509,144.5185,144.2991,144.3754,26625.0
2020-02-13 15:40:00,151.34,151.47,151.12,151.39,37649.0,144.404,144.5281,144.1941,144.4518,37649.0
2020-02-13 15:50:00,151.38,151.44,150.84,150.9,139175.0,144.4422,144.4995,143.927,143.9842,139175.0
2020-02-14 09:30:00,150.84,150.96,150.1,150.29,33998.0,143.927,144.0415,143.2209,143.4022,33998.0
2020-02-14 09:40:00,150.31,150.99,150.31,150.88,14697.0,143.4213,144.0701,143.4213,143.9651,14697.0
2020-02-14 09:50:00,150.89,150.94,150.38,150.41,24826.0,143.9747,144.0224,143.488,143.5167,24826.0
2020-02-14 10:00:00,150.25,150.5,149.68,149.68,20382.0,143.364,143.6025,142.8201,142.8201,20382.0
2020-02-14 10:10:00,149.94,150.26,149.78,150.26,19519.0,143.0682,143.3735,142.9155,143.3735,19519.0
2020-02-14 10:20:00,150.32,150.33,150.07,150.08,18362.0,143.4308,143.4403,143.1923,143.2018,18362.0
2020-02-14 10:30:00,150.05,150.05,149.6,149.68,10895.0,143.1732,143.1732,142.7438,142.8201,10895.0
2020-02-14 10:40:00,149.67,149.99,149.45,149.8,19513.0,142.8106,143.1159,142.6007,142.9346,19513.0
2020-02-14 10:50:00,149.8,150.0,149.22,149.32,36103.0,142.9346,143.1255,142.3812,142.4766,36103.0
2020-02-14 11:00:00,149.25,149.52,149.05,149.38,64466.0,142.4098,142.6675,142.219,142.5339,64466.0
2020-02-14 11:10:00,149.39,149.49,149.12,149.41,39679.0,142.5434,142.6388,142.2858,142.5625,39679.0
2020-02-14 11:20:00,149.4,149.77,149.32,149.43,32681.0,142.553,142.906,142.4766,142.5816,32681.0
2020-02-14 11:30:00,149.41,149.41,148.88,148.88,39433.0,142.5625,142.5625,142.0568,142.0568,39433.0
2020-02-14 11:40:00,148.89,149.13,148.87,149.09,39232.0,142.0663,142.2953,142.0473,142.2572,39232.0
2020-02-14 11:50:00,149.1,149.14,148.75,148.85,36965.0,142.2667,142.3049,141.9327,142.0282,36965.0
2020-02-14 12:00:00,148.84,149.07,148.3,148.52,30857.0,142.0186,142.2381,141.5034,141.7133,30857.0
2020-02-14 12:10:00,148.42,148.49,148.27,148.38,7888.0,141.6179,141.6847,141.4747,141.5797,7888.0
2020-02-14 12:20:00,148.38,148.4,148.07,148.32,9751.0,141.5797,141.5988,141.2839,141.5225,9751.0
2020-02-14 12:30:00,148.33,148.37,148.18,148.22,6886.0,141.532,141.5702,141.3889,141.427,6886.0
2020-02-14 12:40:00,148.25,148.29,148.04,148.16,11505.0,141.4557,141.4938,141.2553,141.3698,11505.0
2020-02-14 12:50:00,148.15,148.18,148.02,148.08,8266.0,141.3602,141.3889,141.2362,141.2935,8266.0
2020-02-14 13:00:00,148.07,148.12,147.91,148.03,11965.0,141.2839,141.3316,141.1312,141.2457,11965.0
2020-02-14 13:10:00,148.07,148.24,148.01,148.16,7313.0,141.2839,141.4461,141.2267,141.3698,7313.0
2020-02-14 13:20:00,148.16,148.65,148.16,148.62,10667.0,141.3698,141.8373,141.3698,141.8087,10667.0
2020-02-14 13:30:00,148.61,149.0,148.6,148.84,9113.0,141.7992,142.1713,141.7896,142.0186,9113.0
2020-02-14 13:40:00,148.81,148.83,148.41,148.51,8083.0,141.99,142.0091,141.6083,141.7037,8083.0
2020-02-14 13:50:00,148.52,148.82,148.51,148.81,9272.0,141.7133,141.9995,141.7037,141.99,9272.0
2020-02-14 14:00:00,148.79,148.95,148.75,148.78,6675.0,141.9709,142.1236,141.9327,141.9614,6675.0
2020-02-14 14:10:00,148.79,148.94,148.61,148.7,15830.0,141.9709,142.114,141.7992,141.885,15830.0
2020-02-14 14:20:00,148.71,148.92,148.69,148.82,6543.0,141.8946,142.095,141.8755,141.9995,6543.0
2020-02-14 14:30:00,148.83,148.98,148.79,148.91,5501.0,142.0091,142.1522,141.9709,142.0854,5501.0
2020-02-14 14:40:00,148.91,149.03,148.72,148.73,11201.0,142.0854,142.1999,141.9041,141.9137,11201.0
2020-02-14 14:50:00,148.68,148.92,148.62,148.88,8657.0,141.866,142.095,141.8087,142.0568,8657.0
2020-02-14 15:00:00,148.88,149.25,148.85,149.16,14808.0,142.0568,142.4098,142.0282,142.324,14808.0
2020-02-14 15:10:00,149.19,149.39,149.13,149.39,22460.0,142.3526,142.5434,142.2953,142.5434,22460.0
2020-02-14 15:20:00,149.41,149.55,149.23,149.25,16814.0,142.5625,142.6961,142.3908,142.4098,16814.0
2020-02-14 15:30:00,149.25,149.84,149.16,149.81,26213.0,142.4098,142.9728,142.324,142.9442,26213.0
2020-02-14 15:40:00,149.87,149.87,149.54,149.67,32518.0,143.0014,143.0014,142.6865,142.8106,32518.0
2020-02-14 15:50:00,149.63,149.64,149.29,149.56,106814.0,142.7724,142.782,142.448,142.7056,106814.0
2020-02-18 09:30:00,149.01,149.53,148.73,149.09,29819.0,142.1808,142.677,141.9137,142.2572,29819.0
2020-02-18 09:40:00,148.97,149.55,148.96,149.13,11197.0,142.1427,142.6961,142.1331,142.2953,11197.0
2020-02-18 09:50:00,149.13,149.14,148.4,148.85,10843.0,142.2953,142.3049,141.5988,142.0282,10843.0
2020-02-18 10:00:00,148.77,148.78,148.4,148.65,9215.0,141.9518,141.9614,141.5988,141.8373,9215.0
2020-02-18 10:10:00,148.64,148.74,148.15,148.15,8886.0,141.8278,141.9232,141.3602,141.3602,8886.0
2020-02-18 10:20:00,148.23,148.33,147.56,147.56,9675.0,141.4366,141.532,140.7973,140.7973,9675.0
2020-02-18 10:30:00,147.7,147.9,147.31,147.9,16504.0,140.9309,141.1217,140.5587,141.1217,16504.0
2020-02-18 10:40:00,147.84,147.86,147.57,147.57,8849.0,141.0645,141.0835,140.8068,140.8068,8849.0
2020-02-18 10:50:00,147.72,147.97,147.31,147.4,48721.0,140.95,141.1885,140.5587,140.6446,48721.0
2020-02-18 11:00:00,147.41,147.51,147.29,147.37,15343.0,140.6542,140.7496,140.5397,140.616,15343.0
2020-02-18 11:10:00,147.32,147.37,147.03,147.11,10544.0,140.5683,140.616,140.2916,140.3679,10544.0
2020-02-18 11:20:00,147.16,147.37,146.97,147.08,13180.0,140.4156,140.616,140.2343,140.3393,13180.0
2020-02-18 11:30:00,147.14,147.36,147.04,147.18,13332.0,140.3965,140.6065,140.3011,140.4347,13332.0
2020-02-18 11:40:00,147.11,147.4,147.05,147.23,43131.0,140.3679,140.6446,140.3107,140.4824,43131.0
2020-02-18 11:50:00,147.23,147.32,146.81,146.9,21824.0,140.4824,140.5683,140.0817,140.1675,21824.0
2020-02-18 12:00:00,146.94,147.27,146.93,147.26,7255.0,140.2057,140.5206,140.1962,140.511,7255.0
2020-02-18 12:10:00,147.25,147.39,147.25,147.27,5415.0,140.5015,140.6351,140.5015,140.5206,5415.0
2020-02-18 12:20:00,147.31,147.31,147.11,147.11,3298.0,140.5587,140.5587,140.3679,140.3679,3298.0
2020-02-18 12:30:00,147.18,147.4,147.14,147.4,8819.0,140.4347,140.6446,140.3965,140.6446,8819.0
2020-02-18 12:40:00,147.48,147.76,147.48,147.71,3298.0,140.721,140.9881,140.721,140.9404,3298.0
2020-02-18 12:50:00,147.73,147.88,147.73,147.85,3700.0,140.9595,141.1026,140.9595,141.074,3700.0
2020-02-18 13:00:00,147.87,147.91,147.73,147.76,5401.0,141.0931,141.1312,140.9595,140.9881,5401.0
2020-02-18 13:10:00,147.73,147.76,147.54,147.65,3304.0,140.9595,140.9881,140.7782,140.8832,3304.0
2020-02-18 13:20:00,147.72,147.74,147.62,147.62,4238.0,140.95,140.969,140.8545,140.8545,4238.0
2020-02-18 13:30:00,147.6,147.73,147.42,147.53,5210.0,140.8355,140.9595,140.6637,140.7687,5210.0
2020-02-18 13:40:00,147.56,147.9,147.56,147.72,10221.0,140.7973,141.1217,140.7973,140.95,10221.0
2020-02-18 13:50:00,147.84,147.84,147.48,147.54,4600.0,141.0645,141.0645,140.721,140.7782,4600.0
2020-02-18 14:00:00,147.56,147.73,147.56,147.7,5791.0,140.7973,140.9595,140.7973,140.9309,5791.0
2020-02-18 14:10:00,147.69,148.08,147.69,147.97,4207.0,140.9213,141.2935,140.9213,141.1885,4207.0
2020-02-18 14:20:00,148.04,148.46,148.02,148.27,5303.0,141.2553,141.656,141.2362,141.4747,5303.0
2020-02-18 14:30:00,148.2,148.25,148.17,148.17,4008.0,141.408,141.4557,141.3793,141.3793,4008.0
2020-02-18 14:40:00,148.22,148.37,148.06,148.06,15226.0,141.427,141.5702,141.2744,141.2744,15226.0
2020-02-18 14:50:00,148.18,148.26,148.18,148.2,5749.0,141.3889,141.4652,141.3889,141.408,5749.0
2020-02-18 15:00:00,148.25,148.34,148.01,148.34,16258.0,141.4557,141.5415,141.2267,141.5415,16258.0
2020-02-18 15:10:00,148.35,148.44,148.29,148.29,4617.0,141.5511,141.637,141.4938,141.4938,4617.0
2020-02-18 15:20:00,148.31,148.47,148.27,148.42,7092.0,141.5129,141.6656,141.4747,141.6179,7092.0
2020-02-18 15:30:00,148.44,148.49,148.19,148.23,16008.0,141.637,141.6847,141.3984,141.4366,16008.0
2020-02-18 15:40:00,148.23,148.31,147.93,148.01,16075.0,141.4366,141.5129,141.1503,141.2267,16075.0
2020-02-18 15:50:00,147.97,148.23,147.92,148.22,46259.0,141.1885,141.4366,141.1408,141.427,46259.0
2020-02-19 09:30:00,148.23,149.69,148.05,149.47,42636.0,141.4366,142.8297,141.2648,142.6198,42636.0
2020-02-19 09:40:00,149.47,149.6,148.91,149.44,14887.0,142.6198,142.7438,142.0854,142.5911,14887.0
2020-02-19 09:50:00,149.64,149.98,149.63,149.81,8767.0,142.782,143.1064,142.7724,142.9442,8767.0
2020-02-19 10:00:00,149.74,149.81,149.56,149.56,4504.0,142.8774,142.9442,142.7056,142.7056,4504.0
2020-02-19 10:10:00,149.75,149.75,149.3,149.3,9819.0,142.8869,142.8869,142.4575,142.4575,9819.0
2020-02-19 10:20:00,149.25,149.59,148.79,148.98,24178.0,142.4098,142.7343,141.9709,142.1522,24178.0
2020-02-19 10:30:00,149.06,149.86,149.01,149.81,26811.0,142.2285,142.9919,142.1808,142.9442,26811.0
2020-02-19 10:40:00,149.82,149.87,149.59,149.71,9339.0,142.9537,143.0014,142.7343,142.8488,9339.0
2020-02-19 10:50:00,149.62,149.73,149.41,149.52,24639.0,142.7629,142.8678,142.5625,142.6675,24639.0
2020-02-19 11:00:00,149.63,149.84,149.61,149.8,13281.0,142.7724,142.9728,142.7533,142.9346,13281.0
2020-02-19 11:10:00,149.84,150.0,149.74,149.74,13494.0,142.9728,143.1255,142.8774,142.8774,13494.0
2020-02-19 11:20:00,149.71,149.96,149.7,149.89,19451.0,142.8488,143.0873,142.8392,143.0205,19451.0
2020-02-19 11:30:00,149.88,149.88,149.67,149.72,7898.0,143.011,143.011,142.8106,142.8583,7898.0
2020-02-19 11:40:00,149.79,149.85,149.66,149.66,4235.0,142.9251,142.9823,142.801,142.801,4235.0
2020-02-19 11:50:00,149.72,149.74,149.51,149.51,2700.0,142.8583,142.8774,142.6579,142.6579,2700.0
2020-02-19 12:00:00,149.51,149.69,149.46,149.69,4462.0,142.6579,142.8297,142.6102,142.8297,4462.0
2020-02-19 12:10:00,149.7,149.94,149.66,149.87,5278.0,142.8392,143.0682,142.801,143.0014,5278.0
2020-02-19 12:20:00,149.86,149.86,149.71,149.74,3661.0,142.9919,142.9919,142.8488,142.8774,3661.0
2020-02-19 12:30:00,149.83,150.0,149.71,149.73,9274.0,142.9633,143.1255,142.8488,142.8678,9274.0
2020-02-19 12:40:00,149.63,149.68,149.53,149.65,5799.0,142.7724,142.8201,142.677,142.7915,5799.0
2020-02-19 12:50:00,149.65,149.76,149.41,149.45,7867.0,142.7915,142.8965,142.5625,142.6007,7867.0
2020-02-19 13:00:00,149.37,149.37,149.16,149.17,10528.0,142.5243,142.5243,142.324,142.3335,10528.0
2020-02-19 13:10:00,149.12,149.4,149.04,149.3,11116.0,142.2858,142.553,142.2095,142.4575,11116.0
2020-02-19 13:20:00,149.3,149.35,149.16,149.33,3571.0,142.4575,142.5053,142.324,142.4862,3571.0
2020-02-19 13:30:00,149.33,149.59,149.31,149.57,10341.0,142.4862,142.7343,142.4671,142.7152,10341.0
2020-02-19 13:40:00,149.56,149.68,149.47,149.59,15294.0,142.7056,142.8201,142.6198,142.7343,15294.0
2020-02-19 13:50:00,149.58,149.59,149.44,149.54,10525.0,142.7247,142.7343,142.5911,142.6865,10525.0
2020-02-19 14:00:00,149.51,149.62,149.51,149.6,9635.0,142.6579,142.7629,142.6579,142.7438,9635.0
2020-02-19 14:10:00,149.57,149.63,149.53,149.61,10262.0,142.7152,142.7724,142.677,142.7533,10262.0
2020-02-19 14:20:00,149.61,149.68,149.5,149.64,9402.0,142.7533,142.8201,142.6484,142.782,9402.0
2020-02-19 14:30:00,149.62,149.69,149.55,149.55,14009.0,142.7629,142.8297,142.6961,142.6961,14009.0
2020-02-19 14:40:00,149.59,149.96,149.58,149.93,11048.0,142.7343,143.0873,142.7247,143.0587,11048.0
2020-02-19 14:50:00,149.92,150.0,149.88,149.93,11011.0,143.0491,143.1255,143.011,143.0587,11011.0
2020-02-19 15:00:00,149.96,150.01,149.87,149.99,14692.0,143.0873,143.135,143.0014,143.1159,14692.0
2020-02-19 15:10:00,150.0,150.09,149.85,150.06,15715.0,143.1255,143.2113,142.9823,143.1827,15715.0
2020-02-19 15:20:00,150.06,150.09,149.65,150.02,19788.0,143.1827,143.2113,142.7915,143.1445,19788.0
2020-02-19 15:30:00,150.03,150.19,149.83,149.87,20997.0,143.1541,143.3068,142.9633,143.0014,20997.0
2020-02-19 15:40:00,149.83,150.11,149.83,149.88,32935.0,142.9633,143.2304,142.9633,143.011,32935.0
2020-02-19 15:50:00,149.84,150.22,149.81,150.08,69785.0,142.9728,143.3354,142.9442,143.2018,69785.0
2020-02-20 09:30:00,149.69,149.69,147.01,147.5,76307.0,142.8297,142.8297,140.2725,140.74,76307.0
2020-02-20 09:40:00,147.5,148.42,147.36,148.32,26080.0,140.74,141.6179,140.6065,141.5225,26080.0
2020-02-20 09:50:00,148.48,149.07,148.2,148.57,18161.0,141.6751,142.2381,141.408,141.761,18161.0
2020-02-20 10:00:00,148.72,148.76,148.23,148.62,10610.0,141.9041,141.9423,141.4366,141.8087,10610.0
2020-02-20 10:10:00,148.59,148.71,148.4,148.55,14702.0,141.7801,141.8946,141.5988,141.7419,14702.0
2020-02-20 10:20:00,148.61,148.76,148.47,148.61,18539.0,141.7992,141.9423,141.6656,141.7992,18539.0
2020-02-20 10:30:00,148.62,148.98,148.62,148.86,5076.0,141.8087,142.1522,141.8087,142.0377,5076.0
2020-02-20 10:40:00,148.85,148.91,148.71,148.83,4090.0,142.0282,142.0854,141.8946,142.0091,4090.0
2020-02-20 10:50:00,148.77,148.77,148.18,148.31,3982.0,141.9518,141.9518,141.3889,141.5129,3982.0
2020-02-20 11:00:00,148.39,148.53,147.93,147.93,6386.0,141.5892,141.7228,141.1503,141.1503,6386.0
2020-02-20 11:10:00,147.91,147.96,147.64,147.96,9493.0,141.1312,141.179,140.8736,141.179,9493.0
2020-02-20 11:20:00,147.91,148.23,147.83,147.91,7075.0,141.1312,141.4366,141.0549,141.1312,7075.0
2020-02-20 11:30:00,147.82,147.92,147.0,147.48,18265.0,141.0454,141.1408,140.263,140.721,18265.0
2020-02-20 11:40:00,147.4,147.76,147.23,147.23,7250.0,140.6446,140.9881,140.4824,140.4824,7250.0
2020-02-20 11:50:00,147.24,147.67,147.24,147.55,7756.0,140.492,140.9022,140.492,140.7877,7756.0
2020-02-20 12:00:00,147.6,147.64,147.36,147.4,9200.0,140.8355,140.8736,140.6065,140.6446,9200.0
2020-02-20 12:10:00,147.4,147.87,147.4,147.78,4811.0,140.6446,141.0931,140.6446,141.0072,4811.0
2020-02-20 12:20:00,147.76,147.83,147.5,147.67,9312.0,140.9881,141.0549,140.74,140.9022,9312.0
2020-02-20 12:30:00,147.7,147.94,147.63,147.8,7469.0,140.9309,141.1599,140.8641,141.0263,7469.0
2020-02-20 12:40:00,147.82,147.85,147.59,147.69,6662.0,141.0454,141.074,140.8259,140.9213,6662.0
2020-02-20 12:50:00,147.68,148.04,147.67,147.99,2293.0,140.9118,141.2553,140.9022,141.2076,2293.0
2020-02-20 13:00:00,147.98,148.18,147.87,148.17,4052.0,141.198,141.3889,141.0931,141.3793,4052.0
2020-02-20 13:10:00,148.22,148.4,148.13,148.13,5000.0,141.427,141.5988,141.3412,141.3412,5000.0
2020-02-20 13:20:00,148.22,148.31,148.2,148.27,3403.0,141.427,141.5129,141.408,141.4747,3403.0
2020-02-20 13:30:00,148.3,148.3,148.08,148.19,7242.0,141.5034,141.5034,141.2935,141.3984,7242.0
2020-02-20 13:40:00,148.22,148.31,148.16,148.2,3563.0,141.427,141.5129,141.3698,141.408,3563.0
2020-02-20 13:50:00,148.22,148.25,148.02,148.12,6994.0,141.427,141.4557,141.2362,141.3316,6994.0
2020-02-20 14:00:00,148.16,148.48,148.16,148.48,4198.0,141.3698,141.6751,141.3698,141.6751,4198.0
2020-02-20 14:10:00,148.53,148.68,148.53,148.55,3909.0,141.7228,141.866,141.7228,141.7419,3909.0
2020-02-20 14:20:00,148.62,148.72,148.58,148.65,4257.0,141.8087,141.9041,141.7705,141.8373,4257.0
2020-02-20 14:30:00,148.66,148.95,148.66,148.91,5569.0,141.8469,142.1236,141.8469,142.0854,5569.0
2020-02-20 14:40:00,148.91,148.94,148.79,148.81,6851.0,142.0854,142.114,141.9709,141.99,6851.0
2020-02-20 14:50:00,148.82,148.88,148.65,148.85,6231.0,141.9995,142.0568,141.8373,142.0282,6231.0
2020-02-20 15:00:00,148.83,148.88,148.6,148.6,8676.0,142.0091,142.0568,141.7896,141.7896,8676.0
2020-02-20 15:10:00,148.62,148.66,148.42,148.66,8665.0,141.8087,141.8469,141.6179,141.8469,8665.0
2020-02-20 15:20:00,148.66,149.02,148.66,148.93,15650.0,141.8469,142.1904,141.8469,142.1045,15650.0
2020-02-20 15:30:00,148.97,149.02,148.47,148.47,15382.0,142.1427,142.1904,141.6656,141.6656,15382.0
2020-02-20 15:40:00,148.5,148.56,147.95,148.09,29948.0,141.6942,141.7515,141.1694,141.303,29948.0
2020-02-20 15:50:00,148.11,148.39,147.99,148.11,51424.0,141.3221,141.5892,141.2076,141.3221,51424.0
2020-02-21 09:30:00,147.21,147.51,146.8,147.41,54902.0,140.4633,140.7496,140.0721,140.6542,54902.0
2020-02-21 09:40:00,147.4,147.9,147.22,147.9,18877.0,140.6446,141.1217,140.4729,141.1217,18877.0
2020-02-21 09:50:00,147.79,148.59,147.72,148.31,13204.0,141.0167,141.7801,140.95,141.5129,13204.0
2020-02-21 10:00:00,148.29,148.76,148.11,148.36,7507.0,141.4938,141.9423,141.3221,141.5606,7507.0
2020-02-21 10:10:00,148.43,148.81,148.24,148.71,5789.0,141.6274,141.99,141.4461,141.8946,5789.0
2020-02-21 10:20:00,148.72,149.15,148.71,148.75,9819.0,141.9041,142.3144,141.8946,141.9327,9819.0
2020-02-21 10:30:00,148.67,148.67,148.24,148.29,4170.0,141.8564,141.8564,141.4461,141.4938,4170.0
2020-02-21 10:40:00,148.14,148.27,148.02,148.27,3175.0,141.3507,141.4747,141.2362,141.4747,3175.0
2020-02-21 10:50:00,148.31,148.51,148.26,148.48,4557.0,141.5129,141.7037,141.4652,141.6751,4557.0
2020-02-21 11:00:00,148.5,148.67,148.45,148.51,4445.0,141.6942,141.8564,141.6465,141.7037,4445.0
2020-02-21 11:10:00,148.47,148.66,148.39,148.51,2269.0,141.6656,141.8469,141.5892,141.7037,2269.0
2020-02-21 11:20:00,148.41,148.7,148.39,148.41,4367.0,141.6083,141.885,141.5892,141.6083,4367.0
2020-02-21 11:30:00,148.35,148.55,148.27,148.42,4622.0,141.5511,141.7419,141.4747,141.6179,4622.0
2020-02-21 11:40:00,148.39,148.54,148.29,148.31,6487.0,141.5892,141.7324,141.4938,141.5129,6487.0
2020-02-21 11:50:00,148.38,148.51,148.31,148.4,4467.0,141.5797,141.7037,141.5129,141.5988,4467.0
2020-02-21 12:00:00,148.42,148.63,148.37,148.49,4234.0,141.6179,141.8182,141.5702,141.6847,4234.0
2020-02-21 12:10:00,148.48,148.55,148.36,148.42,29510.0,141.6751,141.7419,141.5606,141.6179,29510.0
2020-02-21 12:20:00,148.48,148.48,148.36,148.44,7520.0,141.6751,141.6751,141.5606,141.637,7520.0
2020-02-21 12:30:00,148.46,148.57,148.36,148.5,5668.0,141.656,141.761,141.5606,141.6942,5668.0
2020-02-21 12:40:00,148.61,148.72,148.52,148.6,7448.0,141.7992,141.9041,141.7133,141.7896,7448.0
2020-02-21 12:50:00,148.52,148.56,148.45,148.5,3829.0,141.7133,141.7515,141.6465,141.6942,3829.0
2020-02-21 13:00:00,148.48,148.66,148.44,148.53,4747.0,141.6751,141.8469,141.637,141.7228,4747.0
2020-02-21 13:10:00,148.6,148.78,148.48,148.74,6286.0,141.7896,141.9614,141.6751,141.9232,6286.0
2020-02-21 13:20:00,148.68,148.85,148.49,148.71,5852.0,141.866,142.0282,141.6847,141.8946,5852.0
2020-02-21 13:30:00,148.7,148.7,148.16,148.21,4039.0,141.885,141.885,141.3698,141.4175,4039.0
2020-02-21 13:40:00,148.14,148.27,148.01,148.07,7142.0,141.3507,141.4747,141.2267,141.2839,7142.0
2020-02-21 13:50:00,148.04,148.08,147.82,148.0,9843.0,141.2553,141.2935,141.0454,141.2171,9843.0
2020-02-21 14:00:00,148.01,148.42,148.01,148.3,4102.0,141.2267,141.6179,141.2267,141.5034,4102.0
2020-02-21 14:10:00,148.28,148.41,147.97,148.13,3947.0,141.4843,141.6083,141.1885,141.3412,3947.0
2020-02-21 14:20:00,148.28,148.39,148.11,148.28,7273.0,141.4843,141.5892,141.3221,141.4843,7273.0
2020-02-21 14:30:00,148.39,148.47,148.14,148.14,5768.0,141.5892,141.6656,141.3507,141.3507,5768.0
2020-02-21 14:40:00,148.17,148.33,148.02,148.02,5050.0,141.3793,141.532,141.2362,141.2362,5050.0
2020-02-21 14:50:00,148.01,148.12,147.93,147.93,3787.0,141.2267,141.3316,141.1503,141.1503,3787.0
2020-02-21 15:00:00,148.02,148.05,147.64,147.74,10377.0,141.2362,141.2648,140.8736,140.969,10377.0
2020-02-21 15:10:00,147.78,147.82,147.58,147.7,7378.0,141.0072,141.0454,140.8164,140.9309,7378.0
2020-02-21 15:20:00,147.72,147.99,147.67,147.89,10041.0,140.95,141.2076,140.9022,141.1122,10041.0
2020-02-21 15:30:00,147.89,147.99,147.68,147.83,7643.0,141.1122,141.2076,140.9118,141.0549,7643.0
2020-02-21 15:40:00,147.83,148.11,147.73,148.03,23853.0,141.0549,141.3221,140.9595,141.2457,23853.0
2020-02-21 15:50:00,148.06,148.31,147.91,147.99,39613.0,141.2744,141.5129,141.1312,141.2076,39613.0
2020-02-24 09:30:00,141.77,143.22,141.77,142.44,87996.0,135.2726,136.6562,135.2726,135.9119,87996.0
2020-02-24 09:40:00,142.25,142.82,141.71,142.66,55548.0,135.7306,136.2745,135.2154,136.1219,55548.0
2020-02-24 09:50:00,142.56,143.25,142.16,142.16,56518.0,136.0264,136.6848,135.6448,135.6448,56518.0
2020-02-24 10:00:00,142.05,142.58,141.81,142.1,31156.0,135.5398,136.0455,135.3108,135.5875,31156.0
2020-02-24 10:10:00,142.02,142.29,141.74,141.8,18335.0,135.5112,135.7688,135.244,135.3013,18335.0
2020-02-24 10:20:00,141.76,142.0,141.45,141.56,17476.0,135.2631,135.4921,134.9673,135.0723,17476.0
2020-02-24 10:30:00,141.66,141.68,141.27,141.38,14066.0,135.1677,135.1868,134.7956,134.9005,14066.0
2020-02-24 10:40:00,141.36,141.4,141.21,141.23,23245.0,134.8814,134.9196,134.7383,134.7574,23245.0
2020-02-24 10:50:00,141.28,141.43,141.2,141.2,16268.0,134.8051,134.9482,134.7288,134.7288,16268.0
2020-02-24 11:00:00,141.13,141.21,140.61,140.89,36860.0,134.662,134.7383,134.1658,134.433,36860.0
2020-02-24 11:10:00,140.88,141.29,140.87,141.16,13289.0,134.4234,134.8146,134.4139,134.6906,13289.0
2020-02-24 11:20:00,141.22,141.23,140.94,141.11,15396.0,134.7479,134.7574,134.4807,134.6429,15396.0
2020-02-24 11:30:00,141.12,141.29,140.87,141.19,14930.0,134.6524,134.8146,134.4139,134.7192,14930.0
2020-02-24 11:40:00,141.09,141.1,140.5,140.59,10891.0,134.6238,134.6334,134.0608,134.1467,10891.0
2020-02-24 11:50:00,140.63,140.88,140.46,140.69,10550.0,134.1849,134.4234,134.0227,134.2421,10550.0
2020-02-24 12:00:00,140.63,140.63,140.25,140.25,7603.0,134.1849,134.1849,133.8223,133.8223,7603.0
2020-02-24 12:10:00,140.22,140.35,140.1,140.29,9781.0,133.7937,133.9177,133.6792,133.8605,9781.0
2020-02-24 12:20:00,140.28,140.3,140.03,140.03,10956.0,133.8509,133.87,133.6124,133.6124,10956.0
2020-02-24 12:30:00,140.03,140.4,139.92,140.38,22296.0,133.6124,133.9654,133.5074,133.9463,22296.0
2020-02-24 12:40:00,140.42,140.68,140.26,140.3,22834.0,133.9845,134.2326,133.8318,133.87,22834.0
2020-02-24 12:50:00,140.22,140.29,139.83,139.84,9156.0,133.7937,133.8605,133.4216,133.4311,9156.0
2020-02-24 13:00:00,139.83,139.99,139.75,139.87,16174.0,133.4216,133.5742,133.3452,133.4597,16174.0
2020-02-24 13:10:00,139.87,139.95,139.47,139.62,9935.0,133.4597,133.5361,133.0781,133.2212,9935.0
2020-02-24 13:20:00,139.61,140.13,139.61,140.05,9056.0,133.2116,133.7078,133.2116,133.6315,9056.0
2020-02-24 13:30:00,140.04,140.15,139.97,140.03,8340.0,133.6219,133.7269,133.5551,133.6124,8340.0
2020-02-24 13:40:00,140.03,140.23,139.85,140.12,12006.0,133.6124,133.8032,133.4406,133.6983,12006.0
2020-02-24 13:50:00,140.21,140.35,139.96,140.15,29121.0,133.7841,133.9177,133.5456,133.7269,29121.0
2020-02-24 14:00:00,140.14,140.26,139.72,139.72,13768.0,133.7173,133.8318,133.3166,133.3166,13768.0
2020-02-24 14:10:00,139.81,139.92,139.63,139.72,10575.0,133.4025,133.5074,133.2307,133.3166,10575.0
2020-02-24 14:20:00,139.76,140.31,139.72,140.15,12870.0,133.3548,133.8796,133.3166,133.7269,12870.0
2020-02-24 14:30:00,140.18,140.29,140.04,140.24,11936.0,133.7555,133.8605,133.6219,133.8128,11936.0
2020-02-24 14:40:00,140.25,140.46,140.16,140.43,32588.0,133.8223,134.0227,133.7364,133.9941,32588.0
2020-02-24 14:50:00,140.46,140.94,140.38,140.75,18192.0,134.0227,134.4807,133.9463,134.2994,18192.0
2020-02-24 15:00:00,140.81,141.22,140.71,141.06,17228.0,134.3566,134.7479,134.2612,134.5952,17228.0
2020-02-24 15:10:00,141.05,141.15,140.85,141.15,22163.0,134.5856,134.6811,134.3948,134.6811,22163.0
2020-02-24 15:20:00,141.12,141.32,140.96,140.96,53393.0,134.6524,134.8433,134.4998,134.4998,53393.0
2020-02-24 15:30:00,140.92,141.01,140.58,140.72,35883.0,134.4616,134.5475,134.1372,134.2708,35883.0
2020-02-24 15:40:00,140.72,140.8,140.23,140.5,56070.0,134.2708,134.3471,133.8032,134.0608,56070.0
2020-02-24 15:50:00,140.48,140.48,139.9,140.02,83533.0,134.0418,134.0418,133.4883,133.6028,83533.0
2020-02-25 09:30:00,140.77,140.93,139.59,140.46,39365.0,134.3185,134.4711,133.1926,134.0227,39365.0
2020-02-25 09:40:00,140.36,140.45,139.82,140.26,19043.0,133.9273,134.0131,133.412,133.8318,19043.0
2020-02-25 09:50:00,140.34,140.83,140.19,140.51,31175.0,133.9082,134.3757,133.7651,134.0704,31175.0
2020-02-25 10:00:00,140.43,140.73,140.26,140.46,31257.0,133.9941,134.2803,133.8318,134.0227,31257.0
2020-02-25 10:10:00,140.41,140.48,139.61,139.77,56155.0,133.975,134.0418,133.2116,133.3643,56155.0
2020-02-25 10:20:00,139.9,139.9,138.49,138.68,56464.0,133.4883,133.4883,132.143,132.3243,56464.0
2020-02-25 10:30:00,138.62,139.19,138.54,139.0,35348.0,132.267,132.8109,132.1907,132.6296,35348.0
2020-02-25 10:40:00,139.03,139.29,138.59,138.62,27979.0,132.6582,132.9063,132.2384,132.267,27979.0
2020-02-25 10:50:00,138.59,138.64,137.79,138.64,35125.0,132.2384,132.2861,131.475,132.2861,35125.0
2020-02-25 11:00:00,138.69,139.04,138.34,138.6,31397.0,132.3338,132.6678,131.9998,132.2479,31397.0
2020-02-25 11:10:00,138.76,138.87,137.9,138.17,32058.0,132.4006,132.5056,131.58,131.8376,32058.0
2020-02-25 11:20:00,138.14,138.53,137.99,138.45,39806.0,131.809,132.1811,131.6659,132.1048,39806.0
2020-02-25 11:30:00,138.42,138.48,138.06,138.19,20285.0,132.0762,132.1334,131.7327,131.8567,20285.0
2020-02-25 11:40:00,138.22,138.3,137.67,137.95,36651.0,131.8853,131.9617,131.3605,131.6277,36651.0
2020-02-25 11:50:00,137.97,137.98,137.32,137.49,29515.0,131.6468,131.6563,131.0266,131.1888,29515.0
2020-02-25 12:00:00,137.47,137.65,137.26,137.31,31544.0,131.1697,131.3415,130.9693,131.017,31544.0
2020-02-25 12:10:00,137.31,137.5,136.8,136.83,85602.0,131.017,131.1983,130.5304,130.559,85602.0
2020-02-25 12:20:00,136.86,136.9,135.85,135.85,85923.0,130.5877,130.6258,129.624,129.624,85923.0
2020-02-25 12:30:00,135.86,135.98,135.63,135.75,47365.0,129.6335,129.748,129.414,129.5285,47365.0
2020-02-25 12:40:00,135.78,135.78,134.86,134.93,73838.0,129.5572,129.5572,128.6793,128.7461,73838.0
2020-02-25 12:50:00,134.94,135.11,134.39,134.47,45049.0,128.7557,128.9179,128.2309,128.3072,45049.0
2020-02-25 13:00:00,134.53,134.87,134.39,134.47,46665.0,128.3645,128.6889,128.2309,128.3072,46665.0
2020-02-25 13:10:00,134.53,134.85,134.26,134.41,27456.0,128.3645,128.6698,128.1068,128.25,27456.0
2020-02-25 13:20:00,134.39,134.8,134.34,134.72,24122.0,128.2309,128.6221,128.1832,128.5457,24122.0
2020-02-25 13:30:00,134.68,134.68,134.17,134.17,9783.0,128.5076,128.5076,128.021,128.021,9783.0
2020-02-25 13:40:00,134.16,134.31,133.92,134.02,11227.0,128.0114,128.1545,127.7824,127.8778,11227.0
2020-02-25 13:50:00,134.09,134.34,133.44,133.44,26338.0,127.9446,128.1832,127.3244,127.3244,26338.0
2020-02-25 14:00:00,133.34,133.48,132.4,132.6,21677.0,127.229,127.3626,126.3321,126.5229,21677.0
2020-02-25 14:10:00,132.88,133.58,132.72,132.91,17442.0,126.7901,127.458,126.6374,126.8187,17442.0
2020-02-25 14:20:00,132.84,133.31,132.56,132.57,23646.0,126.7519,127.2004,126.4847,126.4943,23646.0
2020-02-25 14:30:00,132.64,132.89,132.15,132.21,25061.0,126.5611,126.7996,126.0935,126.1508,25061.0
2020-02-25 14:40:00,132.16,133.08,132.13,132.99,22225.0,126.1031,126.9809,126.0744,126.895,22225.0
2020-02-25 14:50:00,133.07,133.53,132.84,133.34,40768.0,126.9714,127.4103,126.7519,127.229,40768.0
2020-02-25 15:00:00,133.38,134.17,133.37,133.59,33508.0,127.2672,128.021,127.2576,127.4675,33508.0
2020-02-25 15:10:00,133.59,133.9,133.27,133.33,30396.0,127.4675,127.7633,127.1622,127.2195,30396.0
2020-02-25 15:20:00,133.37,133.41,132.81,133.19,33717.0,127.2576,127.2958,126.7233,127.0859,33717.0
2020-02-25 15:30:00,133.12,133.12,132.27,132.51,35654.0,127.0191,127.0191,126.208,126.437,35654.0
2020-02-25 15:40:00,132.55,133.6,132.52,133.09,47067.0,126.4752,127.4771,126.4466,126.9905,47067.0
2020-02-25 15:50:00,133.13,133.16,132.65,133.04,100038.0,127.0286,127.0572,126.5706,126.9427,100038.0
2020-02-26 09:30:00,134.49,135.88,133.84,135.26,55133.0,128.3263,129.6526,127.7061,129.061,55133.0
2020-02-26 09:40:00,135.38,136.27,135.26,135.82,77093.0,129.1755,130.0247,129.061,129.5953,77093.0
2020-02-26 09:50:00,135.85,135.85,134.86,134.87,17067.0,129.624,129.624,128.6793,128.6889,17067.0
2020-02-26 10:00:00,134.94,134.95,133.87,134.16,30841.0,128.7557,128.7652,127.7347,128.0114,30841.0
2020-02-26 10:10:00,134.19,135.08,134.12,134.98,53802.0,128.04,128.8892,127.9732,128.7938,53802.0
2020-02-26 10:20:00,135.03,135.21,134.45,134.72,14881.0,128.8415,129.0133,128.2881,128.5457,14881.0
2020-02-26 10:30:00,134.81,134.85,134.38,134.39,21435.0,128.6316,128.6698,128.2213,128.2309,21435.0
2020-02-26 10:40:00,134.44,134.75,134.11,134.17,36778.0,128.2786,128.5744,127.9637,128.021,36778.0
2020-02-26 10:50:00,134.21,134.29,133.66,133.93,62936.0,128.0591,128.1355,127.5343,127.792,62936.0
2020-02-26 11:00:00,133.92,134.06,133.2,133.31,19268.0,127.7824,127.916,127.0954,127.2004,19268.0
2020-02-26 11:10:00,133.28,133.36,132.81,133.36,16009.0,127.1717,127.2481,126.7233,127.2481,16009.0
2020-02-26 11:20:00,133.38,133.78,133.38,133.64,17265.0,127.2672,127.6488,127.2672,127.5152,17265.0
2020-02-26 11:30:00,133.52,133.58,133.33,133.39,17402.0,127.4007,127.458,127.2195,127.2767,17402.0
2020-02-26 11:40:00,133.35,133.68,133.15,133.15,22753.0,127.2385,127.5534,127.0477,127.0477,22753.0
2020-02-26 11:50:00,133.11,133.11,132.56,132.6,20104.0,127.0095,127.0095,126.4847,126.5229,20104.0
2020-02-26 12:00:00,132.63,132.79,131.96,132.11,19454.0,126.5515,126.7042,125.9122,126.0554,19454.0
2020-02-26 12:10:00,132.2,132.24,131.74,131.98,23477.0,126.1412,126.1794,125.7023,125.9313,23477.0
2020-02-26 12:20:00,131.97,132.18,131.88,132.1,21311.0,125.9218,126.1222,125.8359,126.0458,21311.0
2020-02-26 12:30:00,132.16,132.23,131.73,131.73,23963.0,126.1031,126.1699,125.6928,125.6928,23963.0
2020-02-26 12:40:00,131.76,132.08,131.71,131.82,29621.0,125.7214,126.0267,125.6737,125.7787,29621.0
2020-02-26 12:50:00,131.89,131.89,131.12,131.4,50051.0,125.8454,125.8454,125.1107,125.3779,50051.0
2020-02-26 13:00:00,131.37,131.76,131.11,131.16,40250.0,125.3493,125.7214,125.1012,125.1489,40250.0
2020-02-26 13:10:00,131.13,131.26,130.85,130.91,29575.0,125.1203,125.2443,124.8531,124.9104,29575.0
2020-02-26 13:20:00,130.95,131.14,130.84,130.89,30614.0,124.9485,125.1298,124.8436,124.8913,30614.0
2020-02-26 13:30:00,130.94,130.94,129.61,129.73,54964.0,124.939,124.939,123.6699,123.7844,54964.0
2020-02-26 13:40:00,129.66,130.28,129.22,129.95,38513.0,123.7176,124.3092,123.2978,123.9944,38513.0
2020-02-26 13:50:00,129.94,130.08,129.23,129.24,24238.0,123.9848,124.1184,123.3074,123.3169,24238.0
2020-02-26 14:00:00,129.44,130.09,129.19,129.52,28468.0,123.5077,124.1279,123.2692,123.5841,28468.0
2020-02-26 14:10:00,129.45,130.03,129.27,129.46,41815.0,123.5173,124.0707,123.3455,123.5268,41815.0
2020-02-26 14:20:00,129.47,129.95,129.41,129.43,29442.0,123.5364,123.9944,123.4791,123.4982,29442.0
2020-02-26 14:30:00,129.46,129.97,129.31,129.57,32676.0,123.5268,124.0134,123.3837,123.6318,32676.0
2020-02-26 14:40:00,129.61,129.64,128.97,129.33,26596.0,123.6699,123.6986,123.0593,123.4028,26596.0
2020-02-26 14:50:00,129.32,129.32,128.77,128.79,34673.0,123.3932,123.3932,122.8684,122.8875,34673.0
2020-02-26 15:00:00,128.81,129.3,128.66,128.9,46096.0,122.9066,123.3741,122.7635,122.9925,46096.0
2020-02-26 15:10:00,128.96,129.24,128.75,128.94,47154.0,123.0497,123.3169,122.8494,123.0306,47154.0
2020-02-26 15:20:00,128.92,129.0,128.33,128.39,56580.0,123.0116,123.0879,122.4486,122.5059,56580.0
2020-02-26 15:30:00,128.37,128.76,128.2,128.74,98444.0,122.4868,122.8589,122.3246,122.8398,98444.0
2020-02-26 15:40:00,128.81,128.9,128.25,128.3,95628.0,122.9066,122.9925,122.3723,122.42,95628.0
2020-02-26 15:50:00,128.27,128.7,128.23,128.37,200648.0,122.3914,122.8016,122.3532,122.4868,200648.0
2020-02-27 09:30:00,126.75,126.81,125.16,125.53,100154.0,120.941,120.9983,119.4239,119.7769,100154.0
2020-02-27 09:40:00,125.53,126.22,125.2,126.0,76755.0,119.7769,120.4353,119.4621,120.2254,76755.0
2020-02-27 09:50:00,126.02,126.3,125.3,125.81,89341.0,120.2445,120.5116,119.5575,120.0441,89341.0
2020-02-27 10:00:00,125.74,126.02,125.22,125.5,62768.0,119.9773,120.2445,119.4811,119.7483,62768.0
2020-02-27 10:10:00,125.56,126.74,125.56,126.46,38466.0,119.8056,120.9315,119.8056,120.6643,38466.0
2020-02-27 10:20:00,126.47,126.76,126.21,126.59,32615.0,120.6738,120.9506,120.4258,120.7883,32615.0
2020-02-27 10:30:00,126.73,127.56,126.38,127.52,51173.0,120.9219,121.7139,120.588,121.6757,51173.0
2020-02-27 10:40:00,127.52,128.54,127.06,128.37,57587.0,121.6757,122.649,121.2368,122.4868,57587.0
2020-02-27 10:50:00,128.3,129.26,128.27,129.26,114252.0,122.42,123.336,122.3914,123.336,114252.0
2020-02-27 11:00:00,129.32,130.23,129.13,130.23,87714.0,123.3932,124.2615,123.2119,124.2615,87714.0
2020-02-27 11:10:00,130.27,130.72,129.7,130.72,120974.0,124.2997,124.7291,123.7558,124.7291,120974.0
2020-02-27 11:20:00,130.58,131.05,130.29,130.62,87584.0,124.5955,125.0439,124.3188,124.6337,87584.0
2020-02-27 11:30:00,130.62,131.3,130.51,130.75,101049.0,124.6337,125.2825,124.5287,124.7577,101049.0
2020-02-27 11:40:00,130.74,131.39,130.54,131.18,49333.0,124.7482,125.3684,124.5573,125.168,49333.0
2020-02-27 11:50:00,131.19,132.3,131.06,132.2,27685.0,125.1775,126.2367,125.0535,126.1412,27685.0
2020-02-27 12:00:00,132.24,132.73,132.11,132.65,31302.0,126.1794,126.647,126.0554,126.5706,31302.0
2020-02-27 12:10:00,132.59,133.16,132.43,133.16,55421.0,126.5134,127.0572,126.3607,127.0572,55421.0
2020-02-27 12:20:00,133.09,133.1,132.24,132.94,29032.0,126.9905,127.0,126.1794,126.8473,29032.0
2020-02-27 12:30:00,132.83,133.77,132.75,133.68,51960.0,126.7424,127.6393,126.666,127.5534,51960.0
2020-02-27 12:40:00,133.67,133.87,133.34,133.81,46842.0,127.5439,127.7347,127.229,127.6775,46842.0
2020-02-27 12:50:00,133.88,133.88,133.12,133.12,35562.0,127.7442,127.7442,127.0191,127.0191,35562.0
2020-02-27 13:00:00,133.12,133.6,132.89,133.42,47549.0,127.0191,127.4771,126.7996,127.3053,47549.0
2020-02-27 13:10:00,133.45,133.61,133.2,133.34,30278.0,127.334,127.4866,127.0954,127.229,30278.0
2020-02-27 13:20:00,133.31,133.59,132.7,132.74,28265.0,127.2004,127.4675,126.6183,126.6565,28265.0
2020-02-27 13:30:00,132.75,132.87,131.89,132.03,21007.0,126.666,126.7805,125.8454,125.979,21007.0
2020-02-27 13:40:00,132.1,132.15,131.0,131.07,20186.0,126.0458,126.0935,124.9962,125.063,20186.0
2020-02-27 13:50:00,131.06,131.79,130.91,131.07,42859.0,125.0535,125.75,124.9104,125.063,42859.0
2020-02-27 14:00:00,131.16,131.4,130.7,130.72,28646.0,125.1489,125.3779,124.71,124.7291,28646.0
2020-02-27 14:10:00,130.71,130.83,130.17,130.17,20375.0,124.7195,124.834,124.2043,124.2043,20375.0
2020-02-27 14:20:00,130.13,130.97,130.12,130.58,13785.0,124.1661,124.9676,124.1566,124.5955,13785.0
2020-02-27 14:30:00,130.57,130.59,130.11,130.11,22790.0,124.5859,124.605,124.147,124.147,22790.0
2020-02-27 14:40:00,130.13,130.46,129.81,130.21,24219.0,124.1661,124.481,123.8608,124.2424,24219.0
2020-02-27 14:50:00,130.27,130.28,129.59,129.68,19112.0,124.2997,124.3092,123.6509,123.7367,19112.0
2020-02-27 15:00:00,129.69,130.33,129.41,130.33,36280.0,123.7463,124.3569,123.4791,124.3569,36280.0
2020-02-27 15:10:00,130.25,130.33,129.62,129.62,39159.0,124.2806,124.3569,123.6795,123.6795,39159.0
2020-02-27 15:20:00,129.64,129.92,129.55,129.6,29180.0,123.6986,123.9657,123.6127,123.6604,29180.0
2020-02-27 15:30:00,129.61,129.81,129.28,129.35,45668.0,123.6699,123.8608,123.3551,123.4219,45668.0
2020-02-27 15:40:00,129.34,129.4,129.01,129.16,65537.0,123.4123,123.4696,123.0974,123.2406,65537.0
2020-02-27 15:50:00,129.2,129.2,127.33,127.36,286118.0,123.2787,123.2787,121.4944,121.5231,286118.0
2020-02-28 09:30:00,123.0,126.61,122.95,125.9,74510.0,117.7602,121.2164,117.7123,120.5367,74510.0
2020-02-28 09:40:00,125.9,126.05,124.82,125.5,69016.0,120.5367,120.6803,119.5027,120.1537,69016.0
2020-02-28 09:50:00,125.26,125.59,124.5,124.7,104055.0,119.9239,120.2399,119.1963,119.3878,104055.0
2020-02-28 10:00:00,124.86,125.12,123.62,124.32,70298.0,119.541,119.7899,118.3538,119.024,70298.0
2020-02-28 10:10:00,124.25,125.81,123.75,125.32,53675.0,118.957,120.4505,118.4783,119.9814,53675.0
2020-02-28 10:20:00,125.23,125.52,123.63,123.71,78304.0,119.8952,120.1729,118.3634,118.44,78304.0
2020-02-28 10:30:00,123.71,124.15,123.35,124.01,61159.0,118.44,118.8612,118.0953,118.7272,61159.0
2020-02-28 10:40:00,124.02,124.24,123.42,123.47,59393.0,118.7368,118.9474,118.1623,118.2102,59393.0
2020-02-28 10:50:00,123.54,125.08,123.54,124.48,26185.0,118.2772,119.7516,118.2772,119.1772,26185.0
2020-02-28 11:00:00,124.48,124.53,123.13,123.34,31080.0,119.1772,119.225,117.8847,118.0857,31080.0
2020-02-28 11:10:00,123.38,124.52,123.38,124.52,44953.0,118.124,119.2155,118.124,119.2155,44953.0
2020-02-28 11:20:00,124.57,124.64,123.85,124.26,46361.0,119.2633,119.3304,118.574,118.9665,46361.0
2020-02-28 11:30:00,124.26,125.59,124.26,125.47,34727.0,118.9665,120.2399,118.9665,120.125,34727.0
2020-02-28 11:40:00,125.43,126.83,125.43,125.74,84262.0,120.0867,121.4271,120.0867,120.3835,84262.0
2020-02-28 11:50:00,125.76,126.05,124.81,125.29,34523.0,120.4026,120.6803,119.4931,119.9527,34523.0
2020-02-28 12:00:00,125.29,125.58,124.54,125.17,25363.0,119.9527,120.2303,119.2346,119.8378,25363.0
2020-02-28 12:10:00,125.26,125.4,124.72,125.35,18129.0,119.9239,120.058,119.4069,120.0101,18129.0
2020-02-28 12:20:00,125.49,126.2,125.4,126.2,28914.0,120.1441,120.8239,120.058,120.8239,28914.0
2020-02-28 12:30:00,126.17,126.56,125.91,126.1,18366.0,120.7952,121.1686,120.5463,120.7282,18366.0
2020-02-28 12:40:00,126.14,126.35,125.05,125.18,16504.0,120.7665,120.9675,119.7229,119.8474,16504.0
2020-02-28 12:50:00,125.22,126.43,125.16,126.39,43529.0,119.8856,121.0441,119.8282,121.0058,43529.0
2020-02-28 13:00:00,126.37,126.65,125.98,126.46,26712.0,120.9867,121.2547,120.6133,121.0728,26712.0
2020-02-28 13:10:00,126.38,126.39,125.44,126.22,26820.0,120.9962,121.0058,120.0963,120.843,26820.0
2020-02-28 13:20:00,126.21,126.35,125.77,125.94,31688.0,120.8335,120.9675,120.4122,120.575,31688.0
2020-02-28 13:30:00,125.94,125.94,125.22,125.65,50478.0,120.575,120.575,119.8856,120.2973,50478.0
2020-02-28 13:40:00,125.64,125.72,124.68,125.12,52564.0,120.2878,120.3643,119.3687,119.7899,52564.0
2020-02-28 13:50:00,125.27,125.68,124.9,125.27,42113.0,119.9335,120.3261,119.5793,119.9335,42113.0
2020-02-28 14:00:00,125.25,125.25,123.85,123.9,52018.0,119.9144,119.9144,118.574,118.6219,52018.0
2020-02-28 14:10:00,123.9,124.23,123.54,124.14,34706.0,118.6219,118.9378,118.2772,118.8517,34706.0
2020-02-28 14:20:00,124.16,124.45,123.55,123.88,32389.0,118.8708,119.1484,118.2868,118.6027,32389.0
2020-02-28 14:30:00,123.93,124.92,123.82,124.09,30182.0,118.6506,119.5984,118.5453,118.8038,30182.0
2020-02-28 14:40:00,124.09,125.65,124.03,125.01,30979.0,118.8038,120.2973,118.7463,119.6846,30979.0
2020-02-28 14:50:00,125.05,125.27,124.28,124.63,30572.0,119.7229,119.9335,118.9857,119.3208,30572.0
2020-02-28 15:00:00,124.72,124.86,123.86,124.41,57884.0,119.4069,119.541,118.5836,119.1102,57884.0
2020-02-28 15:10:00,124.37,125.23,123.93,124.98,48818.0,119.0719,119.8952,118.6506,119.6559,48818.0
2020-02-28 15:20:00,125.02,125.06,124.06,124.2,106182.0,119.6942,119.7325,118.7751,118.9091,106182.0
2020-02-28 15:30:00,124.17,124.65,123.43,123.44,75982.0,118.8804,119.3399,118.1719,118.1815,75982.0
2020-02-28 15:40:00,123.54,125.29,123.48,125.22,106797.0,118.2772,119.9527,118.2198,119.8856,106797.0
2020-02-28 15:50:00,125.29,127.53,125.07,127.04,433918.0,119.9527,122.0972,119.742,121.6281,433918.0
2020-03-02 09:30:00,127.07,127.69,126.39,126.5,76581.0,121.6568,122.2504,121.0058,121.1111,76581.0
2020-03-02 09:40:00,126.62,127.75,126.48,127.44,44494.0,121.226,122.3079,121.092,122.0111,44494.0
2020-03-02 09:50:00,127.42,127.68,126.34,126.73,425660.0,121.9919,122.2409,120.9579,121.3313,425660.0
2020-03-02 10:00:00,126.82,127.14,125.2,125.48,90165.0,121.4175,121.7239,119.8665,120.1346,90165.0
2020-03-02 10:10:00,125.53,126.13,125.01,125.87,71268.0,120.1824,120.7569,119.6846,120.508,71268.0
2020-03-02 10:20:00,125.87,126.94,125.77,126.76,24015.0,120.508,121.5324,120.4122,121.36,24015.0
2020-03-02 10:30:00,126.77,127.51,125.9,127.5,18667.0,121.3696,122.0781,120.5367,122.0685,18667.0
2020-03-02 10:40:00,127.64,128.42,127.4,128.33,26994.0,122.2026,122.9493,121.9728,122.8632,26994.0
2020-03-02 10:50:00,128.39,128.78,128.07,128.17,57238.0,122.9206,123.294,122.6142,122.71,57238.0
2020-03-02 11:00:00,128.22,128.72,128.16,128.37,48451.0,122.7578,123.2365,122.7004,122.9015,48451.0
2020-03-02 11:10:00,128.33,129.89,128.33,129.35,37513.0,122.8632,124.3567,122.8632,123.8397,37513.0
2020-03-02 11:20:00,129.45,130.47,129.41,130.19,47618.0,123.9354,124.912,123.8972,124.6439,47618.0
2020-03-02 11:30:00,130.25,131.04,129.86,131.01,51268.0,124.7014,125.4577,124.328,125.429,51268.0
2020-03-02 11:40:00,131.01,131.91,130.89,131.88,71433.0,125.429,126.2907,125.3141,126.2619,71433.0
2020-03-02 11:50:00,131.83,132.84,131.71,132.75,73772.0,126.2141,127.181,126.0992,127.0949,73772.0
2020-03-02 12:00:00,132.62,133.12,132.5,132.62,80775.0,126.9704,127.4491,126.8555,126.9704,80775.0
2020-03-02 12:10:00,132.61,133.09,131.82,132.48,91463.0,126.9608,127.4204,126.2045,126.8364,91463.0
2020-03-02 12:20:00,132.49,132.55,131.3,131.59,56410.0,126.8459,126.9034,125.7066,125.9843,56410.0
2020-03-02 12:30:00,131.61,132.25,131.58,131.78,21150.0,126.0034,126.6162,125.9747,126.1662,21150.0
2020-03-02 12:40:00,131.79,131.93,131.3,131.4,12903.0,126.1758,126.3098,125.7066,125.8024,12903.0
2020-03-02 12:50:00,131.47,131.78,131.29,131.71,13896.0,125.8694,126.1662,125.6971,126.0992,13896.0
2020-03-02 13:00:00,131.72,132.0,131.09,131.2,20189.0,126.1087,126.3768,125.5056,125.6109,20189.0
2020-03-02 13:10:00,131.25,131.29,130.21,130.23,13660.0,125.6588,125.6971,124.6631,124.6822,13660.0
2020-03-02 13:20:00,130.3,130.55,129.41,129.86,26241.0,124.7492,124.9886,123.8972,124.328,26241.0
2020-03-02 13:30:00,129.86,130.71,129.85,130.7,15127.0,124.328,125.1418,124.3184,125.1322,15127.0
2020-03-02 13:40:00,130.91,131.76,130.79,131.66,17461.0,125.3333,126.147,125.2184,126.0513,17461.0
2020-03-02 13:50:00,131.59,131.77,130.94,131.75,18496.0,125.9843,126.1566,125.362,126.1375,18496.0
2020-03-02 14:00:00,131.7,132.85,131.7,132.85,27155.0,126.0896,127.1906,126.0896,127.1906,27155.0
2020-03-02 14:10:00,132.71,132.76,131.98,132.01,25092.0,127.0566,127.1044,126.3577,126.3864,25092.0
2020-03-02 14:20:00,132.0,132.26,131.63,131.63,35496.0,126.3768,126.6257,126.0226,126.0226,35496.0
2020-03-02 14:30:00,131.69,131.87,131.02,131.22,34758.0,126.08,126.2524,125.4386,125.63,34758.0
2020-03-02 14:40:00,131.24,131.24,130.4,131.0,26308.0,125.6492,125.6492,124.845,125.4194,26308.0
2020-03-02 14:50:00,130.98,131.61,130.89,131.23,23175.0,125.4003,126.0034,125.3141,125.6396,23175.0
2020-03-02 15:00:00,131.24,131.86,130.98,131.77,27562.0,125.6492,126.2428,125.4003,126.1566,27562.0
2020-03-02 15:10:00,131.67,132.25,131.52,131.97,28755.0,126.0609,126.6162,125.9173,126.3481,28755.0
2020-03-02 15:20:00,132.0,133.01,131.93,132.95,43040.0,126.3768,127.3438,126.3098,127.2863,43040.0
2020-03-02 15:30:00,132.99,133.68,132.81,133.68,57179.0,127.3246,127.9853,127.1523,127.9853,57179.0
2020-03-02 15:40:00,133.61,134.69,133.52,134.52,83196.0,127.9182,128.9522,127.8321,128.7895,83196.0
2020-03-02 15:50:00,134.69,135.55,134.39,135.06,264375.0,128.9522,129.7756,128.665,129.3065,264375.0
2020-03-03 09:30:00,134.82,135.28,132.99,134.16,70766.0,129.0767,129.5171,127.3246,128.4448,70766.0
2020-03-03 09:40:00,134.3,135.28,134.12,135.28,29908.0,128.5788,129.5171,128.4065,129.5171,29908.0
2020-03-03 09:50:00,135.38,135.41,133.85,134.34,21583.0,129.6128,129.6416,128.148,128.6171,21583.0
2020-03-03 10:00:00,134.31,138.7,134.3,136.63,47062.0,128.5884,132.7914,128.5788,130.8096,47062.0
2020-03-03 10:10:00,136.49,137.11,134.03,134.24,22175.0,130.6755,131.2691,128.3203,128.5214,22175.0
2020-03-03 10:20:00,134.18,135.63,133.78,134.63,27180.0,128.464,129.8522,128.081,128.8948,27180.0
2020-03-03 10:30:00,134.44,134.75,133.87,134.25,28472.0,128.7129,129.0097,128.1672,128.531,28472.0
2020-03-03 10:40:00,134.06,134.86,133.17,133.39,25740.0,128.3491,129.115,127.497,127.7076,25740.0
2020-03-03 10:50:00,133.38,134.23,133.28,134.23,23785.0,127.698,128.5118,127.6023,128.5118,23785.0
2020-03-03 11:00:00,134.14,134.4,132.82,132.86,21041.0,128.4257,128.6746,127.1619,127.2002,21041.0
2020-03-03 11:10:00,132.61,132.63,131.31,131.43,29004.0,126.9608,126.98,125.7162,125.8311,29004.0
2020-03-03 11:20:00,131.61,131.62,130.18,130.2,75562.0,126.0034,126.013,124.6344,124.6535,75562.0
2020-03-03 11:30:00,130.22,131.67,129.68,131.67,71638.0,124.6726,126.0609,124.1557,126.0609,71638.0
2020-03-03 11:40:00,131.67,132.58,131.54,131.7,36878.0,126.0609,126.9321,125.9364,126.0896,36878.0
2020-03-03 11:50:00,131.65,133.17,131.55,132.89,20413.0,126.0417,127.497,125.946,127.2289,20413.0
2020-03-03 12:00:00,132.83,132.83,131.85,132.37,14682.0,127.1715,127.1715,126.2332,126.7311,14682.0
2020-03-03 12:10:00,132.34,132.34,131.0,131.21,13051.0,126.7023,126.7023,125.4194,125.6205,13051.0
2020-03-03 12:20:00,131.37,131.89,131.03,131.25,32907.0,125.7737,126.2715,125.4481,125.6588,32907.0
2020-03-03 12:30:00,131.26,131.42,130.6,131.42,21527.0,125.6683,125.8215,125.0365,125.8215,21527.0
2020-03-03 12:40:00,131.43,132.02,131.29,131.73,21993.0,125.8311,126.396,125.6971,126.1183,21993.0
2020-03-03 12:50:00,131.55,131.55,130.68,130.69,15245.0,125.946,125.946,125.1131,125.1226,15245.0
2020-03-03 13:00:00,130.58,131.76,130.13,130.87,72358.0,125.0173,126.147,124.5865,125.295,72358.0
2020-03-03 13:10:00,130.95,131.36,129.35,129.68,58469.0,125.3715,125.7641,123.8397,124.1557,58469.0
2020-03-03 13:20:00,129.85,129.98,128.98,129.71,42001.0,124.3184,124.4429,123.4855,124.1844,42001.0
2020-03-03 13:30:00,129.68,130.11,129.19,129.89,29377.0,124.1557,124.5673,123.6865,124.3567,29377.0
2020-03-03 13:40:00,129.89,130.0,128.25,128.38,35578.0,124.3567,124.462,122.7866,122.911,35578.0
2020-03-03 13:50:00,128.42,128.9,127.81,127.81,20488.0,122.9493,123.4089,122.3653,122.3653,20488.0
2020-03-03 14:00:00,127.97,128.29,126.84,126.84,36907.0,122.5185,122.8249,121.4366,121.4366,36907.0
2020-03-03 14:10:00,126.93,128.27,126.93,127.26,27647.0,121.5228,122.8057,121.5228,121.8387,27647.0
2020-03-03 14:20:00,127.19,128.44,127.02,128.41,33362.0,121.7717,122.9685,121.609,122.9398,33362.0
2020-03-03 14:30:00,128.39,128.51,127.62,127.62,32215.0,122.9206,123.0355,122.1834,122.1834,32215.0
2020-03-03 14:40:00,127.42,128.22,127.16,128.1,22343.0,121.9919,122.7578,121.743,122.643,22343.0
2020-03-03 14:50:00,128.19,129.2,127.84,129.14,30861.0,122.7291,123.6961,122.394,123.6387,30861.0
2020-03-03 15:00:00,129.17,129.59,128.79,129.03,44489.0,123.6674,124.0695,123.3036,123.5333,44489.0
2020-03-03 15:10:00,129.07,129.88,128.97,129.75,37983.0,123.5716,124.3471,123.4759,124.2227,37983.0
2020-03-03 15:20:00,129.65,130.12,128.59,129.94,61230.0,124.1269,124.5769,123.1121,124.4046,61230.0
2020-03-03 15:30:00,129.95,129.95,127.36,127.43,42723.0,124.4141,124.4141,121.9345,122.0015,42723.0
2020-03-03 15:40:00,127.55,129.19,127.43,128.38,69699.0,122.1164,123.6865,122.0015,122.911,69699.0
2020-03-03 15:50:00,128.25,129.53,128.05,128.72,297878.0,122.7866,124.012,122.5951,123.2365,297878.0
2020-03-04 09:30:00,135.5,140.0,135.5,138.52,195482.0,129.7277,134.036,129.7277,132.6191,195482.0
2020-03-04 09:40:00,138.91,138.91,137.01,137.5,109803.0,132.9925,132.9925,131.1734,131.6425,109803.0
2020-03-04 09:50:00,137.47,137.59,134.91,135.9,155576.0,131.6138,131.7287,129.1629,130.1107,155576.0
2020-03-04 10:00:00,135.9,136.52,135.52,135.76,59557.0,130.1107,130.7043,129.7469,129.9766,59557.0
2020-03-04 10:10:00,135.96,136.29,135.3,136.13,48406.0,130.1681,130.4841,129.5362,130.3309,48406.0
2020-03-04 10:20:00,136.1,136.9,135.99,136.41,44985.0,130.3022,131.0681,130.1968,130.599,44985.0
2020-03-04 10:30:00,136.31,136.31,134.45,134.64,59602.0,130.5032,130.5032,128.7224,128.9044,59602.0
2020-03-04 10:40:00,134.64,135.76,134.61,135.25,12603.0,128.9044,129.9766,128.8756,129.4884,12603.0
2020-03-04 10:50:00,135.3,135.39,134.26,134.26,40354.0,129.5362,129.6224,128.5405,128.5405,40354.0
2020-03-04 11:00:00,134.28,135.03,134.28,134.74,42089.0,128.5597,129.2777,128.5597,129.0001,42089.0
2020-03-04 11:10:00,134.78,135.52,134.59,134.72,17570.0,129.0384,129.7469,128.8565,128.9809,17570.0
2020-03-04 11:20:00,134.79,134.91,134.05,134.85,18531.0,129.048,129.1629,128.3395,129.1054,18531.0
2020-03-04 11:30:00,134.85,135.01,133.83,134.03,17290.0,129.1054,129.2586,128.1289,128.3203,17290.0
2020-03-04 11:40:00,133.99,134.29,133.82,133.99,16249.0,128.282,128.5693,128.1193,128.282,16249.0
2020-03-04 11:50:00,134.08,134.3,133.68,134.16,14463.0,128.3682,128.5788,127.9853,128.4448,14463.0
2020-03-04 12:00:00,134.17,134.69,134.14,134.47,27702.0,128.4544,128.9522,128.4257,128.7416,27702.0
2020-03-04 12:10:00,134.58,135.23,134.46,135.0,13491.0,128.8469,129.4692,128.732,129.249,13491.0
2020-03-04 12:20:00,135.12,135.7,135.0,135.58,11446.0,129.3639,129.9192,129.249,129.8043,11446.0
2020-03-04 12:30:00,135.58,135.67,135.1,135.1,21052.0,129.8043,129.8905,129.3448,129.3448,21052.0
2020-03-04 12:40:00,135.15,135.81,135.15,135.81,14992.0,129.3926,130.0245,129.3926,130.0245,14992.0
2020-03-04 12:50:00,135.71,136.32,135.69,136.31,13202.0,129.9288,130.5128,129.9096,130.5032,13202.0
2020-03-04 13:00:00,136.31,136.36,135.97,135.97,17851.0,130.5032,130.5511,130.1777,130.1777,17851.0
2020-03-04 13:10:00,135.89,135.96,135.22,135.77,19651.0,130.1011,130.1681,129.4596,129.9862,19651.0
2020-03-04 13:20:00,135.78,136.25,135.77,136.06,23686.0,129.9958,130.4458,129.9862,130.2639,23686.0
2020-03-04 13:30:00,136.07,136.3,135.85,135.89,34330.0,130.2734,130.4936,130.0628,130.1011,34330.0
2020-03-04 13:40:00,135.86,135.95,135.04,135.1,78109.0,130.0724,130.1585,129.2873,129.3448,78109.0
2020-03-04 13:50:00,135.17,135.57,134.93,135.42,33040.0,129.4118,129.7947,129.182,129.6511,33040.0
2020-03-04 14:00:00,135.44,135.49,134.61,134.83,35090.0,129.6703,129.7181,128.8756,129.0863,35090.0
2020-03-04 14:10:00,134.84,135.06,134.59,134.97,20864.0,129.0958,129.3065,128.8565,129.2203,20864.0
2020-03-04 14:20:00,134.91,135.24,134.78,134.94,107974.0,129.1629,129.4788,129.0384,129.1916,107974.0
2020-03-04 14:30:00,134.97,135.1,134.76,134.89,27483.0,129.2203,129.3448,129.0192,129.1437,27483.0
2020-03-04 14:40:00,134.89,135.06,134.76,134.89,29179.0,129.1437,129.3065,129.0192,129.1437,29179.0
2020-03-04 14:50:00,134.92,135.54,134.8,135.49,27356.0,129.1724,129.766,129.0575,129.7181,27356.0
2020-03-04 15:00:00,135.42,135.75,134.96,135.17,25892.0,129.6511,129.9671,129.2107,129.4118,25892.0
2020-03-04 15:10:00,135.23,135.77,135.23,135.37,26691.0,129.4692,129.9862,129.4692,129.6033,26691.0
2020-03-04 15:20:00,135.38,135.76,135.32,135.74,82289.0,129.6128,129.9766,129.5554,129.9575,82289.0
2020-03-04 15:30:00,135.77,136.04,135.64,135.79,261665.0,129.9862,130.2447,129.8618,130.0054,261665.0
2020-03-04 15:40:00,135.85,135.95,134.97,135.02,279970.0,130.0628,130.1585,129.2203,129.2682,279970.0
2020-03-04 15:50:00,135.07,135.74,135.06,135.21,215177.0,129.316,129.9575,129.3065,129.4501,215177.0
2020-03-05 09:30:00,131.36,131.69,130.51,130.64,95840.0,125.7641,126.08,124.9503,125.0748,95840.0
2020-03-05 09:40:00,130.64,130.74,129.46,129.57,70546.0,125.0748,125.1705,123.945,124.0503,70546.0
2020-03-05 09:50:00,129.57,129.69,128.31,129.1,76214.0,124.0503,124.1652,122.844,123.6004,76214.0
2020-03-05 10:00:00,129.02,130.65,128.71,130.63,121437.0,123.5238,125.0843,123.227,125.0652,121437.0
2020-03-05 10:10:00,130.63,131.73,130.63,131.48,37141.0,125.0652,126.1183,125.0652,125.879,37141.0
2020-03-05 10:20:00,131.4,132.0,131.1,131.54,28068.0,125.8024,126.3768,125.5152,125.9364,28068.0
2020-03-05 10:30:00,131.42,131.42,130.27,130.27,31401.0,125.8215,125.8215,124.7205,124.7205,31401.0
2020-03-05 10:40:00,130.14,131.35,130.14,131.27,18418.0,124.5961,125.7545,124.5961,125.6779,18418.0
2020-03-05 10:50:00,131.36,131.62,131.09,131.25,11778.0,125.7641,126.013,125.5056,125.6588,11778.0
2020-03-05 11:00:00,131.22,131.77,131.09,131.65,12315.0,125.63,126.1566,125.5056,126.0417,12315.0
2020-03-05 11:10:00,131.61,132.15,131.53,132.11,14419.0,126.0034,126.5204,125.9268,126.4821,14419.0
2020-03-05 11:20:00,132.17,132.49,131.95,132.43,21894.0,126.5396,126.8459,126.3289,126.7885,21894.0
2020-03-05 11:30:00,132.46,132.64,131.62,131.62,30533.0,126.8172,126.9896,126.013,126.013,30533.0
2020-03-05 11:40:00,131.66,131.78,131.25,131.53,25825.0,126.0513,126.1662,125.6588,125.9268,25825.0
2020-03-05 11:50:00,131.58,131.77,130.94,131.27,24348.0,125.9747,126.1566,125.362,125.6779,24348.0
2020-03-05 12:00:00,131.31,131.51,130.61,130.78,22136.0,125.7162,125.9077,125.046,125.2088,22136.0
2020-03-05 12:10:00,130.74,131.04,130.33,130.33,20979.0,125.1705,125.4577,124.778,124.778,20979.0
2020-03-05 12:20:00,130.33,130.35,129.64,130.02,22793.0,124.778,124.7971,124.1174,124.4812,22793.0
2020-03-05 12:30:00,130.02,130.13,129.49,129.54,28651.0,124.4812,124.5865,123.9737,124.0216,28651.0
2020-03-05 12:40:00,129.41,129.56,128.55,128.83,32528.0,123.8972,124.0408,123.0738,123.3419,32528.0
2020-03-05 12:50:00,128.81,128.9,128.33,128.5,35175.0,123.3227,123.4089,122.8632,123.0259,35175.0
2020-03-05 13:00:00,128.49,128.72,128.29,128.3,28383.0,123.0163,123.2365,122.8249,122.8344,28383.0
2020-03-05 13:10:00,128.34,128.76,128.13,128.22,20234.0,122.8727,123.2748,122.6717,122.7578,20234.0
2020-03-05 13:20:00,128.27,128.65,128.01,128.62,17455.0,122.8057,123.1695,122.5568,123.1408,17455.0
2020-03-05 13:30:00,128.71,128.74,128.42,128.42,24726.0,123.227,123.2557,122.9493,122.9493,24726.0
2020-03-05 13:40:00,128.39,128.5,128.01,128.39,25318.0,122.9206,123.0259,122.5568,122.9206,25318.0
2020-03-05 13:50:00,128.37,128.42,127.69,128.09,36451.0,122.9015,122.9493,122.2504,122.6334,36451.0
2020-03-05 14:00:00,128.14,128.15,126.72,126.72,107155.0,122.6813,122.6908,121.3217,121.3217,107155.0
2020-03-05 14:10:00,126.72,127.14,126.21,126.24,68710.0,121.3217,121.7239,120.8335,120.8622,68710.0
2020-03-05 14:20:00,126.27,126.42,125.46,125.52,68324.0,120.8909,121.0345,120.1154,120.1729,68324.0
2020-03-05 14:30:00,125.55,126.49,125.4,126.43,106336.0,120.2016,121.1015,120.058,121.0441,106336.0
2020-03-05 14:40:00,126.51,128.32,126.51,128.32,130971.0,121.1207,122.8536,121.1207,122.8536,130971.0
2020-03-05 14:50:00,128.39,128.56,127.13,127.42,117152.0,122.9206,123.0834,121.7143,121.9919,117152.0
2020-03-05 15:00:00,127.42,127.46,126.53,126.78,89855.0,121.9919,122.0302,121.1398,121.3792,89855.0
2020-03-05 15:10:00,126.79,126.88,125.38,125.5,62942.0,121.3888,121.4749,120.0388,120.1537,62942.0
2020-03-05 15:20:00,125.49,125.79,124.98,125.56,68990.0,120.1441,120.4314,119.6559,120.2112,68990.0
2020-03-05 15:30:00,125.49,126.31,125.26,126.16,105824.0,120.1441,120.9292,119.9239,120.7856,105824.0
2020-03-05 15:40:00,126.16,126.68,125.97,126.12,116722.0,120.7856,121.2835,120.6037,120.7473,116722.0
2020-03-05 15:50:00,126.12,128.04,126.04,127.83,279272.0,120.7473,122.5855,120.6707,122.3845,279272.0
2020-03-06 09:30:00,123.57,125.51,122.25,125.19,127557.0,118.3059,120.1633,117.0422,119.8569,127557.0
2020-03-06 09:40:00,125.31,125.53,124.0,124.53,113652.0,119.9718,120.1824,118.7176,119.225,113652.0
2020-03-06 09:50:00,124.48,125.28,123.65,125.25,143602.0,119.1772,119.9431,118.3825,119.9144,143602.0
2020-03-06 10:00:00,125.28,125.5,124.88,124.92,75721.0,119.9431,120.1537,119.5601,119.5984,75721.0
2020-03-06 10:10:00,124.95,125.64,124.84,125.14,47260.0,119.6271,120.2878,119.5218,119.8091,47260.0
2020-03-06 10:20:00,125.19,126.36,124.93,126.21,32824.0,119.8569,120.9771,119.608,120.8335,32824.0
2020-03-06 10:30:00,126.33,126.44,125.77,126.37,51889.0,120.9484,121.0537,120.4122,120.9867,51889.0
2020-03-06 10:40:00,126.36,126.79,125.68,126.14,22017.0,120.9771,121.3888,120.3261,120.7665,22017.0
2020-03-06 10:50:00,126.26,126.3,125.07,125.74,36606.0,120.8813,120.9196,119.742,120.3835,36606.0
2020-03-06 11:00:00,125.78,125.89,124.59,124.65,38143.0,120.4218,120.5271,119.2825,119.3399,38143.0
2020-03-06 11:10:00,124.66,125.07,124.36,124.88,33312.0,119.3495,119.742,119.0623,119.5601,33312.0
2020-03-06 11:20:00,124.91,125.17,124.63,124.92,50143.0,119.5889,119.8378,119.3208,119.5984,50143.0
2020-03-06 11:30:00,125.04,125.37,124.8,125.14,29667.0,119.7133,120.0293,119.4835,119.8091,29667.0
2020-03-06 11:40:00,125.14,125.55,125.02,125.02,38691.0,119.8091,120.2016,119.6942,119.6942,38691.0
2020-03-06 11:50:00,125.06,126.24,125.0,126.1,29459.0,119.7325,120.8622,119.675,120.7282,29459.0
2020-03-06 12:00:00,126.17,126.21,125.04,125.17,22181.0,120.7952,120.8335,119.7133,119.8378,22181.0
2020-03-06 12:10:00,125.15,125.23,124.45,124.49,20638.0,119.8186,119.8952,119.1484,119.1867,20638.0
2020-03-06 12:20:00,124.52,125.4,124.51,125.08,18641.0,119.2155,120.058,119.2059,119.7516,18641.0
2020-03-06 12:30:00,125.15,126.34,125.05,126.06,17783.0,119.8186,120.9579,119.7229,120.6899,17783.0
2020-03-06 12:40:00,126.04,126.88,126.03,126.62,17326.0,120.6707,121.4749,120.6611,121.226,17326.0
2020-03-06 12:50:00,126.61,126.65,126.21,126.23,13095.0,121.2164,121.2547,120.8335,120.8526,13095.0
2020-03-06 13:00:00,126.24,126.67,126.03,126.35,14360.0,120.8622,121.2739,120.6611,120.9675,14360.0
2020-03-06 13:10:00,126.48,126.53,125.6,125.72,40076.0,121.092,121.1398,120.2495,120.3643,40076.0
2020-03-06 13:20:00,125.78,126.47,125.78,126.3,34098.0,120.4218,121.0824,120.4218,120.9196,34098.0
2020-03-06 13:30:00,126.32,126.47,125.75,126.31,16809.0,120.9388,121.0824,120.3931,120.9292,16809.0
2020-03-06 13:40:00,126.29,126.42,125.36,125.45,21789.0,120.9101,121.0345,120.0197,120.1058,21789.0
2020-03-06 13:50:00,125.17,125.5,124.77,125.06,26121.0,119.8378,120.1537,119.4548,119.7325,26121.0
2020-03-06 14:00:00,124.98,125.25,124.74,124.9,18139.0,119.6559,119.9144,119.4261,119.5793,18139.0
2020-03-06 14:10:00,125.06,125.24,124.88,125.09,12572.0,119.7325,119.9048,119.5601,119.7612,12572.0
2020-03-06 14:20:00,125.07,125.63,125.0,125.33,10548.0,119.742,120.2782,119.675,119.991,10548.0
2020-03-06 14:30:00,125.5,125.65,124.73,124.81,18722.0,120.1537,120.2973,119.4165,119.4931,18722.0
2020-03-06 14:40:00,124.79,125.18,124.2,124.2,18179.0,119.474,119.8474,118.9091,118.9091,18179.0
2020-03-06 14:50:00,124.2,124.44,123.89,124.04,25931.0,118.9091,119.1389,118.6123,118.7559,25931.0
2020-03-06 15:00:00,124.0,124.26,123.4,123.47,29629.0,118.7176,118.9665,118.1432,118.2102,29629.0
2020-03-06 15:10:00,123.47,124.7,123.38,124.63,36989.0,118.2102,119.3878,118.124,119.3208,36989.0
2020-03-06 15:20:00,124.57,124.98,124.36,124.43,84828.0,119.2633,119.6559,119.0623,119.1293,84828.0
2020-03-06 15:30:00,124.38,126.13,124.34,125.22,41440.0,119.0814,120.7569,119.0431,119.8856,41440.0
2020-03-06 15:40:00,125.18,126.2,125.18,126.13,127544.0,119.8474,120.8239,119.8474,120.7569,127544.0
2020-03-06 15:50:00,126.15,127.38,126.12,127.13,218185.0,120.776,121.9536,120.7473,121.7143,218185.0
2020-03-09 09:30:00,119.42,120.42,117.62,118.72,68352.0,114.3327,115.2901,112.6094,113.6625,68352.0
2020-03-09 09:40:00,118.72,118.72,118.72,118.72,0.0,113.6625,113.6625,113.6625,113.6625,0.0
2020-03-09 09:50:00,110.51,117.2,110.51,117.0,42898.0,105.8023,112.2073,105.8023,112.0158,42898.0
2020-03-09 10:00:00,117.0,121.34,116.99,120.46,79515.0,112.0158,116.1709,112.0062,115.3284,79515.0
2020-03-09 10:10:00,120.46,120.5,119.9,120.0,104254.0,115.3284,115.3667,114.7923,114.888,104254.0
2020-03-09 10:20:00,120.13,120.55,119.81,119.95,114285.0,115.0125,115.4146,114.7061,114.8401,114285.0
2020-03-09 10:30:00,120.0,120.85,119.84,120.6,106125.0,114.888,115.7018,114.7348,115.4625,106125.0
2020-03-09 10:40:00,120.64,120.72,119.4,119.57,55125.0,115.5008,115.5773,114.3136,114.4763,55125.0
2020-03-09 10:50:00,119.75,119.75,118.1,118.11,63795.0,114.6487,114.6487,113.069,113.0785,63795.0
2020-03-09 11:00:00,118.04,118.17,117.28,117.57,53799.0,113.0115,113.136,112.2839,112.5615,53799.0
2020-03-09 11:10:00,117.48,119.47,117.48,119.34,37096.0,112.4754,114.3806,112.4754,114.2561,37096.0
2020-03-09 11:20:00,119.24,119.39,118.7,119.23,46094.0,114.1604,114.304,113.6434,114.1508,46094.0
2020-03-09 11:30:00,119.28,120.91,118.85,120.82,37463.0,114.1987,115.7593,113.787,115.6731,37463.0
2020-03-09 11:40:00,120.89,120.94,120.2,120.76,97487.0,115.7401,115.788,115.0795,115.6156,97487.0
2020-03-09 11:50:00,120.83,121.06,120.32,120.34,30669.0,115.6827,115.9029,115.1944,115.2135,30669.0
2020-03-09 12:00:00,120.21,120.89,119.46,120.79,35718.0,115.0891,115.7401,114.371,115.6444,35718.0
2020-03-09 12:10:00,120.83,121.08,120.02,120.18,28086.0,115.6827,115.922,114.9072,115.0603,28086.0
2020-03-09 12:20:00,120.09,120.18,119.1,119.27,29274.0,114.9742,115.0603,114.0264,114.1891,29274.0
2020-03-09 12:30:00,119.29,119.34,118.5,118.79,51946.0,114.2083,114.2561,113.4519,113.7296,51946.0
2020-03-09 12:40:00,118.87,119.02,117.65,118.09,29681.0,113.8062,113.9498,112.6381,113.0594,29681.0
2020-03-09 12:50:00,118.1,118.62,117.94,118.37,21645.0,113.069,113.5668,112.9158,113.3275,21645.0
2020-03-09 13:00:00,118.22,118.59,117.72,118.13,22156.0,113.1838,113.5381,112.7051,113.0977,22156.0
2020-03-09 13:10:00,118.13,119.0,118.13,118.24,20049.0,113.0977,113.9306,113.0977,113.203,20049.0
2020-03-09 13:20:00,118.36,118.36,117.49,117.57,20225.0,113.3179,113.3179,112.4849,112.5615,20225.0
2020-03-09 13:30:00,117.55,117.56,116.57,116.68,21043.0,112.5424,112.552,111.6041,111.7094,21043.0
2020-03-09 13:40:00,116.65,117.1,116.37,116.88,27293.0,111.6807,112.1116,111.4127,111.9009,27293.0
2020-03-09 13:50:00,116.89,116.97,116.29,116.76,19250.0,111.9105,111.9871,111.3361,111.786,19250.0
2020-03-09 14:00:00,116.77,117.0,115.82,116.02,29370.0,111.7956,112.0158,110.8861,111.0776,29370.0
2020-03-09 14:10:00,115.89,117.6,115.85,117.15,33646.0,110.9531,112.5903,110.9148,112.1594,33646.0
2020-03-09 14:20:00,117.14,117.37,116.45,116.45,37764.0,112.1499,112.3701,111.4892,111.4892,37764.0
2020-03-09 14:30:00,116.35,116.91,116.05,116.79,49268.0,111.3935,111.9297,111.1063,111.8148,49268.0
2020-03-09 14:40:00,116.8,117.02,116.07,116.81,36928.0,111.8243,112.035,111.1254,111.8339,36928.0
2020-03-09 14:50:00,116.86,118.2,116.81,117.91,39674.0,111.8818,113.1647,111.8339,112.8871,39674.0
2020-03-09 15:00:00,117.94,118.5,117.41,118.19,52647.0,112.9158,113.4519,112.4084,113.1551,52647.0
2020-03-09 15:10:00,118.19,118.37,117.52,118.0,52461.0,113.1551,113.3275,112.5137,112.9732,52461.0
2020-03-09 15:20:00,117.91,118.74,117.72,118.23,51535.0,112.8871,113.6817,112.7051,113.1934,51535.0
2020-03-09 15:30:00,118.18,118.86,117.39,118.85,86457.0,113.1455,113.7966,112.3892,113.787,86457.0
2020-03-09 15:40:00,118.9,119.08,117.14,117.22,240840.0,113.8349,114.0072,112.1499,112.2264,240840.0
2020-03-09 15:50:00,117.13,117.66,116.53,116.66,296458.0,112.1403,112.6477,111.5658,111.6903,296458.0
2020-03-10 09:30:00,120.83,122.26,120.11,120.6,91118.0,115.6827,117.0517,114.9933,115.4625,91118.0
2020-03-10 09:40:00,120.66,120.71,119.01,119.28,75007.0,115.5199,115.5678,113.9402,114.1987,75007.0
2020-03-10 09:50:00,119.28,120.41,118.53,120.22,60846.0,114.1987,115.2806,113.4806,115.0986,60846.0
2020-03-10 10:00:00,120.12,120.51,119.88,120.4,139831.0,115.0029,115.3763,114.7731,115.271,139831.0
2020-03-10 10:10:00,120.4,120.85,119.97,120.03,46893.0,115.271,115.7018,114.8593,114.9167,46893.0
2020-03-10 10:20:00,120.06,120.31,118.76,118.84,92067.0,114.9455,115.1848,113.7008,113.7774,92067.0
2020-03-10 10:30:00,118.92,118.99,118.33,118.83,72440.0,113.854,113.921,113.2892,113.7679,72440.0
2020-03-10 10:40:00,118.84,118.88,118.06,118.09,41847.0,113.7774,113.8157,113.0307,113.0594,41847.0
2020-03-10 10:50:00,118.05,118.15,117.28,117.29,57978.0,113.0211,113.1168,112.2839,112.2935,57978.0
2020-03-10 11:00:00,117.42,117.42,116.56,117.13,57969.0,112.4179,112.4179,111.5946,112.1403,57969.0
2020-03-10 11:10:00,117.12,117.12,115.02,115.02,61997.0,112.1307,112.1307,110.1202,110.1202,61997.0
2020-03-10 11:20:00,115.09,115.43,114.03,114.11,54077.0,110.1872,110.5127,109.1723,109.2489,54077.0
2020-03-10 11:30:00,114.14,114.33,113.38,113.72,37750.0,109.2777,109.4596,108.55,108.8755,37750.0
2020-03-10 11:40:00,113.78,115.39,113.63,115.34,50479.0,108.933,110.4744,108.7894,110.4265,50479.0
2020-03-10 11:50:00,115.3,115.68,114.47,114.84,20183.0,110.3882,110.752,109.5936,109.9478,20183.0
2020-03-10 12:00:00,114.86,116.69,114.85,116.69,44705.0,109.967,111.719,109.9574,111.719,44705.0
2020-03-10 12:10:00,116.65,117.87,116.65,117.77,19190.0,111.6807,112.8488,111.6807,112.753,19190.0
2020-03-10 12:20:00,117.47,117.47,116.37,116.37,15306.0,112.4658,112.4658,111.4127,111.4127,15306.0
2020-03-10 12:30:00,116.21,116.28,115.14,116.0,14789.0,111.2595,111.3265,110.2351,111.0584,14789.0
2020-03-10 12:40:00,116.01,117.14,115.67,116.84,38055.0,111.068,112.1499,110.7425,111.8626,38055.0
2020-03-10 12:50:00,116.8,117.36,116.55,116.88,21749.0,111.8243,112.3605,111.585,111.9009,21749.0
2020-03-10 13:00:00,116.87,117.4,116.57,117.28,31228.0,111.8914,112.3988,111.6041,112.2839,31228.0
2020-03-10 13:10:00,117.59,117.9,117.3,117.68,19046.0,112.5807,112.8775,112.303,112.6668,19046.0
2020-03-10 13:20:00,117.77,118.16,117.49,117.95,28828.0,112.753,113.1264,112.4849,112.9253,28828.0
2020-03-10 13:30:00,117.84,118.23,117.5,118.0,48323.0,112.82,113.1934,112.4945,112.9732,48323.0
2020-03-10 13:40:00,118.07,118.21,117.55,117.91,87493.0,113.0402,113.1743,112.5424,112.8871,87493.0
2020-03-10 13:50:00,117.92,118.53,117.8,118.13,115445.0,112.8966,113.4806,112.7817,113.0977,115445.0
2020-03-10 14:00:00,118.02,118.12,117.27,117.93,89431.0,112.9924,113.0881,112.2743,112.9062,89431.0
2020-03-10 14:10:00,118.0,118.16,117.7,118.03,67786.0,112.9732,113.1264,112.686,113.0019,67786.0
2020-03-10 14:20:00,118.03,118.12,117.45,117.9,48787.0,113.0019,113.0881,112.4466,112.8775,48787.0
2020-03-10 14:30:00,118.02,118.24,117.75,117.75,87167.0,112.9924,113.203,112.7339,112.7339,87167.0
2020-03-10 14:40:00,117.92,120.09,117.78,119.97,38266.0,112.8966,114.9742,112.7626,114.8593,38266.0
2020-03-10 14:50:00,119.97,119.97,118.05,118.37,33554.0,114.8593,114.8593,113.0211,113.3275,33554.0
2020-03-10 15:00:00,118.5,119.29,118.16,118.34,60432.0,113.4519,114.2083,113.1264,113.2987,60432.0
2020-03-10 15:10:00,118.23,119.4,118.23,119.16,52165.0,113.1934,114.3136,113.1934,114.0838,52165.0
2020-03-10 15:20:00,119.04,119.25,118.01,118.01,46513.0,113.9689,114.17,112.9828,112.9828,46513.0
2020-03-10 15:30:00,118.02,119.14,117.83,118.98,110726.0,112.9924,114.0647,112.8105,113.9115,110726.0
2020-03-10 15:40:00,118.97,119.86,118.88,119.78,90251.0,113.9019,114.754,113.8157,114.6774,90251.0
2020-03-10 15:50:00,119.71,121.51,119.61,120.88,228493.0,114.6104,116.3337,114.5146,115.7305,228493.0
2020-03-11 09:30:00,117.54,118.59,116.0,117.21,98893.0,112.5328,113.5381,111.0584,112.2169,98893.0
2020-03-11 09:40:00,117.01,118.01,116.36,116.36,116700.0,112.0254,112.9828,111.4031,111.4031,116700.0
2020-03-11 09:50:00,116.44,117.31,116.3,116.78,81392.0,111.4797,112.3126,111.3456,111.8052,81392.0
2020-03-11 10:00:00,116.89,117.44,116.48,117.25,48968.0,111.9105,112.4371,111.518,112.2552,48968.0
2020-03-11 10:10:00,117.32,117.69,116.98,117.12,46095.0,112.3222,112.6764,111.9967,112.1307,46095.0
2020-03-11 10:20:00,117.05,117.55,116.32,116.61,92026.0,112.0637,112.5424,111.3648,111.6424,92026.0
2020-03-11 10:30:00,116.5,116.81,115.76,116.65,54830.0,111.5371,111.8339,110.8286,111.6807,54830.0
2020-03-11 10:40:00,116.48,116.82,115.83,115.92,44951.0,111.518,111.8435,110.8957,110.9818,44951.0
2020-03-11 10:50:00,115.92,116.04,114.79,115.34,36602.0,110.9818,111.0967,109.9,110.4265,36602.0
2020-03-11 11:00:00,115.37,115.94,114.88,115.26,33931.0,110.4553,111.001,109.9861,110.3499,33931.0
2020-03-11 11:10:00,115.33,115.71,114.97,115.08,54816.0,110.417,110.7808,110.0723,110.1776,54816.0
2020-03-11 11:20:00,115.15,115.31,114.79,115.19,68273.0,110.2446,110.3978,109.9,110.2829,68273.0
2020-03-11 11:30:00,115.19,115.86,115.02,115.86,13910.0,110.2829,110.9244,110.1202,110.9244,13910.0
2020-03-11 11:40:00,115.85,115.89,115.35,115.85,34519.0,110.9148,110.9531,110.4361,110.9148,34519.0
2020-03-11 11:50:00,115.86,116.08,115.4,115.93,34218.0,110.9244,111.135,110.484,110.9914,34218.0
2020-03-11 12:00:00,115.81,116.88,115.72,116.78,16843.0,110.8765,111.9009,110.7903,111.8052,16843.0
2020-03-11 12:10:00,116.78,117.65,116.78,117.47,35620.0,111.8052,112.6381,111.8052,112.4658,35620.0
2020-03-11 12:20:00,117.38,117.43,116.35,116.42,19149.0,112.3796,112.4275,111.3935,111.4605,19149.0
2020-03-11 12:30:00,116.49,116.58,115.98,116.09,29737.0,111.5275,111.6137,111.0393,111.1446,29737.0
2020-03-11 12:40:00,115.99,116.15,115.37,115.84,62421.0,111.0488,111.202,110.4553,110.9052,62421.0
2020-03-11 12:50:00,115.84,116.36,115.2,115.86,69856.0,110.9052,111.4031,110.2925,110.9244,69856.0
2020-03-11 13:00:00,115.93,115.93,114.45,114.54,41257.0,110.9914,110.9914,109.5744,109.6606,41257.0
2020-03-11 13:10:00,114.46,114.66,113.77,113.97,68850.0,109.584,109.7755,108.9234,109.1149,68850.0
2020-03-11 13:20:00,113.97,114.92,113.6,114.77,84445.0,109.1149,110.0244,108.7607,109.8808,84445.0
2020-03-11 13:30:00,114.79,115.24,114.34,114.79,32813.0,109.9,110.3308,109.4691,109.9,32813.0
2020-03-11 13:40:00,114.69,114.7,114.04,114.46,22170.0,109.8042,109.8138,109.1819,109.584,22170.0
2020-03-11 13:50:00,114.41,114.76,113.8,114.43,26672.0,109.5362,109.8712,108.9521,109.5553,26672.0
2020-03-11 14:00:00,114.61,114.71,113.4,113.71,21406.0,109.7276,109.8234,108.5692,108.866,21406.0
2020-03-11 14:10:00,113.62,113.69,112.99,113.11,31841.0,108.7798,108.8468,108.1766,108.2915,31841.0
2020-03-11 14:20:00,113.06,113.62,112.65,113.06,42789.0,108.2437,108.7798,107.8511,108.2437,42789.0
2020-03-11 14:30:00,113.15,113.61,112.28,112.84,108584.0,108.3298,108.7702,107.4969,108.033,108584.0
2020-03-11 14:40:00,112.88,113.25,111.69,111.76,106545.0,108.0713,108.4256,106.932,106.999,106545.0
2020-03-11 14:50:00,111.75,112.3,111.49,111.58,89814.0,106.9895,107.516,106.7405,106.8267,89814.0
2020-03-11 15:00:00,111.7,111.97,110.93,111.13,142971.0,106.9416,107.2001,106.2044,106.3959,142971.0
2020-03-11 15:10:00,111.16,111.84,110.64,111.74,119583.0,106.4246,107.0756,105.9268,106.9799,119583.0
2020-03-11 15:20:00,111.77,112.0,111.0,111.53,63745.0,107.0086,107.2288,106.2714,106.7788,63745.0
2020-03-11 15:30:00,111.48,112.75,111.33,112.51,90576.0,106.731,107.9469,106.5874,107.7171,90576.0
2020-03-11 15:40:00,112.53,112.86,111.85,112.27,78070.0,107.7362,108.0522,107.0852,107.4873,78070.0
2020-03-11 15:50:00,112.12,112.73,111.29,112.57,248494.0,107.3437,107.9277,106.5491,107.7745,248494.0
2020-03-12 09:30:00,103.99,105.42,103.29,105.07,107740.0,99.56,100.9291,98.8899,100.594,107740.0
2020-03-12 09:40:00,105.07,105.07,105.07,105.07,0.0,100.594,100.594,100.594,100.594,0.0
2020-03-12 09:50:00,104.37,107.13,103.27,107.08,91901.0,99.9239,102.5663,98.8707,102.5184,91901.0
2020-03-12 10:00:00,107.08,107.08,104.75,105.07,98111.0,102.5184,102.5184,100.2877,100.594,98111.0
2020-03-12 10:10:00,104.95,105.61,104.52,104.73,92325.0,100.4791,101.111,100.0675,100.2685,92325.0
2020-03-12 10:20:00,104.75,106.3,104.57,105.74,130698.0,100.2877,101.7716,100.1153,101.2355,130698.0
2020-03-12 10:30:00,105.75,107.51,105.66,106.43,184892.0,101.2451,102.9301,101.1589,101.8961,184892.0
2020-03-12 10:40:00,106.35,107.25,105.9,106.62,108147.0,101.8195,102.6812,101.3887,102.078,108147.0
2020-03-12 10:50:00,106.56,107.95,106.5,106.71,112623.0,102.0206,103.3513,101.9631,102.1642,112623.0
2020-03-12 11:00:00,106.7,106.71,104.23,104.23,79449.0,102.1546,102.1642,99.7898,99.7898,79449.0
2020-03-12 11:10:00,104.19,104.71,103.6,103.85,72293.0,99.7515,100.2494,99.1867,99.426,72293.0
2020-03-12 11:20:00,103.98,104.63,103.81,104.5,51637.0,99.5505,100.1728,99.3877,100.0483,51637.0
2020-03-12 11:30:00,104.5,106.15,104.46,105.98,163541.0,100.0483,101.628,100.01,101.4653,163541.0
2020-03-12 11:40:00,106.04,107.11,105.99,106.45,62693.0,101.5227,102.5471,101.4748,101.9152,62693.0
2020-03-12 11:50:00,106.42,106.98,105.64,106.55,108166.0,101.8865,102.4227,101.1398,102.011,108166.0
2020-03-12 12:00:00,106.48,106.48,105.12,105.12,23913.0,101.944,101.944,100.6419,100.6419,23913.0
2020-03-12 12:10:00,105.14,105.75,104.76,105.15,70822.0,100.6611,101.2451,100.2972,100.6706,70822.0
2020-03-12 12:20:00,105.06,105.66,104.85,104.85,88198.0,100.5845,101.1589,100.3834,100.3834,88198.0
2020-03-12 12:30:00,104.85,104.93,103.75,104.05,116312.0,100.3834,100.46,99.3303,99.6175,116312.0
2020-03-12 12:40:00,104.0,104.56,103.59,103.69,34883.0,99.5696,100.1058,99.1771,99.2728,34883.0
2020-03-12 12:50:00,103.66,108.29,103.62,107.8,49070.0,99.2441,103.6769,99.2058,103.2077,49070.0
2020-03-12 13:00:00,107.4,109.02,106.62,106.68,64077.0,102.8248,104.3758,102.078,102.1354,64077.0
2020-03-12 13:10:00,106.84,107.2,104.52,104.53,45788.0,102.2886,102.6333,100.0675,100.077,45788.0
2020-03-12 13:20:00,104.71,105.08,104.21,104.9,40971.0,100.2494,100.6036,99.7707,100.4313,40971.0
2020-03-12 13:30:00,104.87,105.55,103.28,103.41,36599.0,100.4026,101.0536,98.8803,99.0047,36599.0
2020-03-12 13:40:00,103.4,104.76,103.09,104.3,33494.0,98.9952,100.2972,98.6984,99.8568,33494.0
2020-03-12 13:50:00,104.26,105.04,103.94,104.91,30442.0,99.8185,100.5653,99.5122,100.4408,30442.0
2020-03-12 14:00:00,105.02,105.28,103.98,104.13,45023.0,100.5462,100.7951,99.5505,99.6941,45023.0
2020-03-12 14:10:00,104.15,104.16,102.53,102.63,46198.0,99.7132,99.7228,98.1622,98.258,46198.0
2020-03-12 14:20:00,102.64,102.8,101.64,102.24,65747.0,98.2676,98.4207,97.3102,97.8846,65747.0
2020-03-12 14:30:00,102.2,102.67,101.4,101.57,47715.0,97.8463,98.2963,97.0804,97.2431,47715.0
2020-03-12 14:40:00,101.62,103.08,101.55,102.93,31462.0,97.291,98.6888,97.224,98.5452,31462.0
2020-03-12 14:50:00,103.21,103.86,101.3,101.38,64903.0,98.8133,99.4356,96.9846,97.0612,64903.0
2020-03-12 15:00:00,101.38,102.46,101.27,101.93,70849.0,97.0612,98.0952,96.9559,97.5878,70849.0
2020-03-12 15:10:00,101.98,102.93,101.77,101.9,54108.0,97.6357,98.5452,97.4346,97.5591,54108.0
2020-03-12 15:20:00,101.88,102.1,101.57,101.98,69674.0,97.5399,97.7506,97.2431,97.6357,69674.0
2020-03-12 15:30:00,101.98,102.46,101.73,102.44,76709.0,97.6357,98.0952,97.3963,98.0761,76709.0
2020-03-12 15:40:00,102.4,103.12,101.71,102.93,139600.0,98.0378,98.7271,97.3772,98.5452,139600.0
2020-03-12 15:50:00,102.96,103.77,101.01,101.51,375864.0,98.5739,99.3494,96.707,97.1857,375864.0
2020-03-13 09:30:00,107.13,108.52,106.22,107.61,300142.0,102.5663,103.8971,101.695,103.0258,300142.0
2020-03-13 09:40:00,107.22,107.24,105.83,106.14,112741.0,102.6524,102.6716,101.3217,101.6185,112741.0
2020-03-13 09:50:00,106.14,106.49,105.14,105.93,91948.0,101.6185,101.9535,100.6611,101.4174,91948.0
2020-03-13 10:00:00,106.08,107.61,105.64,106.52,107221.0,101.561,103.0258,101.1398,101.9823,107221.0
2020-03-13 10:10:00,106.51,108.29,106.45,108.09,72244.0,101.9727,103.6769,101.9152,103.4854,72244.0
2020-03-13 10:20:00,108.07,108.07,106.83,106.83,113053.0,103.4662,103.4662,102.2791,102.2791,113053.0
2020-03-13 10:30:00,107.02,107.06,104.76,105.39,77133.0,102.461,102.4993,100.2972,100.9004,77133.0
2020-03-13 10:40:00,105.39,105.48,104.5,104.5,56417.0,100.9004,100.9866,100.0483,100.0483,56417.0
2020-03-13 10:50:00,104.36,104.54,103.09,103.39,60222.0,99.9143,100.0866,98.6984,98.9856,60222.0
2020-03-13 11:00:00,103.3,104.85,103.21,104.84,50040.0,98.8994,100.3834,98.8133,100.3738,50040.0
2020-03-13 11:10:00,104.82,105.51,103.82,103.99,92765.0,100.3547,101.0153,99.3973,99.56,92765.0
2020-03-13 11:20:00,104.19,104.35,102.0,102.02,54547.0,99.7515,99.9047,97.6548,97.674,54547.0
2020-03-13 11:30:00,102.02,102.32,101.51,102.01,110984.0,97.674,97.9612,97.1857,97.6644,110984.0
2020-03-13 11:40:00,102.18,102.19,101.12,101.18,66174.0,97.8271,97.8367,96.8123,96.8697,66174.0
2020-03-13 11:50:00,101.12,102.31,101.07,101.93,106845.0,96.8123,97.9516,96.7644,97.5878,106845.0
2020-03-13 12:00:00,101.97,102.01,101.1,101.26,125886.0,97.6261,97.6644,96.7932,96.9463,125886.0
2020-03-13 12:10:00,101.22,102.02,101.14,101.63,52587.0,96.908,97.674,96.8315,97.3006,52587.0
2020-03-13 12:20:00,101.68,102.49,101.57,102.49,28373.0,97.3484,98.1239,97.2431,98.1239,28373.0
2020-03-13 12:30:00,102.42,103.61,102.4,103.16,26486.0,98.0569,99.1962,98.0378,98.7654,26486.0
2020-03-13 12:40:00,103.06,104.3,103.05,103.83,42098.0,98.6697,99.8568,98.6601,99.4069,42098.0
2020-03-13 12:50:00,104.08,104.34,103.43,103.45,35163.0,99.6462,99.8951,99.0239,99.043,35163.0
2020-03-13 13:00:00,103.45,103.62,102.44,102.72,28681.0,99.043,99.2058,98.0761,98.3441,28681.0
2020-03-13 13:10:00,102.74,103.93,102.66,103.92,29056.0,98.3633,99.5026,98.2867,99.493,29056.0
2020-03-13 13:20:00,103.7,104.53,103.7,104.45,22310.0,99.2824,100.077,99.2824,100.0004,22310.0
2020-03-13 13:30:00,104.6,104.95,103.54,103.9,35770.0,100.1441,100.4791,99.1292,99.4739,35770.0
2020-03-13 13:40:00,103.9,104.58,103.87,104.51,29159.0,99.4739,100.1249,99.4452,100.0579,29159.0
2020-03-13 13:50:00,104.43,104.68,104.19,104.22,46013.0,99.9813,100.2206,99.7515,99.7802,46013.0
2020-03-13 14:00:00,104.22,104.26,102.68,102.98,30851.0,99.7802,99.8185,98.3058,98.5931,30851.0
2020-03-13 14:10:00,102.98,103.33,102.62,102.63,290040.0,98.5931,98.9282,98.2484,98.258,290040.0
2020-03-13 14:20:00,102.57,102.78,101.89,102.78,42236.0,98.2005,98.4016,97.5495,98.4016,42236.0
2020-03-13 14:30:00,102.73,102.79,101.69,101.85,31188.0,98.3537,98.4112,97.358,97.5112,31188.0
2020-03-13 14:40:00,101.85,103.32,101.61,102.91,65171.0,97.5112,98.9186,97.2814,98.526,65171.0
2020-03-13 14:50:00,102.86,103.0,102.18,102.66,57732.0,98.4782,98.6122,97.8271,98.2867,57732.0
2020-03-13 15:00:00,102.79,103.42,102.54,103.16,52713.0,98.4112,99.0143,98.1718,98.7654,52713.0
2020-03-13 15:10:00,103.17,103.29,102.6,102.78,77680.0,98.775,98.8899,98.2293,98.4016,77680.0
2020-03-13 15:20:00,102.77,103.71,102.58,103.16,382899.0,98.392,99.292,98.2101,98.7654,382899.0
2020-03-13 15:30:00,103.2,103.3,101.1,102.65,103297.0,98.8037,98.8994,96.7932,98.2771,103297.0
2020-03-13 15:40:00,102.68,103.1,101.74,102.71,216796.0,98.3058,98.708,97.4059,98.3346,216796.0
2020-03-13 15:50:00,102.71,105.76,102.47,104.28,788709.0,98.3346,101.2546,98.1048,99.8377,788709.0
2020-03-16 09:30:00,93.0,93.0,92.35,92.35,2155.0,89.0382,89.0382,88.4159,88.4159,2155.0
2020-03-16 09:40:00,92.35,92.35,92.35,92.35,0.0,88.4159,88.4159,88.4159,88.4159,0.0
2020-03-16 09:50:00,90.0,94.06,89.78,93.32,233335.0,86.166,90.0531,85.9554,89.3446,233335.0
2020-03-16 10:00:00,93.32,94.29,92.61,93.8,102834.0,89.3446,90.2733,88.6648,89.8041,102834.0
2020-03-16 10:10:00,93.85,94.08,93.09,93.72,189570.0,89.852,90.0722,89.1244,89.7275,189570.0
2020-03-16 10:20:00,93.71,94.34,93.41,94.06,120250.0,89.718,90.3211,89.4307,90.0531,120250.0
2020-03-16 10:30:00,94.3,95.8,94.04,95.71,214962.0,90.2828,91.7189,90.0339,91.6328,214962.0
2020-03-16 10:40:00,95.62,96.55,95.52,96.28,127409.0,91.5466,92.437,91.4509,92.1785,127409.0
2020-03-16 10:50:00,96.09,96.14,93.24,93.28,178503.0,91.9966,92.0445,89.268,89.3063,178503.0
2020-03-16 11:00:00,93.43,94.97,93.3,94.88,58535.0,89.4499,90.9243,89.3254,90.8381,58535.0
2020-03-16 11:10:00,95.0,95.6,94.42,95.02,66647.0,90.953,91.5275,90.3977,90.9722,66647.0
2020-03-16 11:20:00,95.01,95.91,94.78,95.51,105107.0,90.9626,91.8242,90.7424,91.4413,105107.0
2020-03-16 11:30:00,95.52,95.68,94.75,95.15,101397.0,91.4509,91.604,90.7137,91.0966,101397.0
2020-03-16 11:40:00,95.15,95.47,94.72,95.02,96489.0,91.0966,91.403,90.6849,90.9722,96489.0
2020-03-16 11:50:00,95.04,95.5,94.75,95.5,118232.0,90.9913,91.4317,90.7137,91.4317,118232.0
2020-03-16 12:00:00,95.5,95.78,94.99,95.31,26511.0,91.4317,91.6998,90.9434,91.2498,26511.0
2020-03-16 12:10:00,95.2,95.52,94.6,94.6,60154.0,91.1445,91.4509,90.5701,90.5701,60154.0
2020-03-16 12:20:00,94.5,95.23,94.37,94.65,44137.0,90.4743,91.1732,90.3499,90.6179,44137.0
2020-03-16 12:30:00,94.66,95.58,94.39,94.81,52009.0,90.6275,91.5083,90.369,90.7711,52009.0
2020-03-16 12:40:00,94.94,95.35,93.76,93.84,44726.0,90.8956,91.2881,89.7658,89.8424,44726.0
2020-03-16 12:50:00,93.76,93.76,91.94,92.0,39740.0,89.7658,89.7658,88.0234,88.0808,39740.0
2020-03-16 13:00:00,91.91,92.23,91.16,91.25,51715.0,87.9946,88.301,87.2766,87.3628,51715.0
2020-03-16 13:10:00,91.14,91.63,91.02,91.19,54146.0,87.2574,87.7266,87.1426,87.3053,54146.0
2020-03-16 13:20:00,91.27,91.5,90.59,91.5,73964.0,87.3819,87.6021,86.7309,87.6021,73964.0
2020-03-16 13:30:00,91.3,91.45,90.07,90.31,93687.0,87.4106,87.5542,86.233,86.4628,93687.0
2020-03-16 13:40:00,90.25,90.49,89.87,90.48,55060.0,86.4054,86.6351,86.0416,86.6256,55060.0
2020-03-16 13:50:00,90.48,90.94,90.14,90.3,114119.0,86.6256,87.066,86.3,86.4532,114119.0
2020-03-16 14:00:00,90.27,90.27,87.86,87.92,73840.0,86.4245,86.4245,84.1172,84.1746,73840.0
2020-03-16 14:10:00,87.92,89.0,87.27,87.34,94200.0,84.1746,85.2086,83.5523,83.6193,94200.0
2020-03-16 14:20:00,87.3,87.72,86.5,87.72,60372.0,83.581,83.9831,82.8151,83.9831,60372.0
2020-03-16 14:30:00,87.7,88.72,87.32,88.1,238995.0,83.964,84.9405,83.6002,84.347,238995.0
2020-03-16 14:40:00,88.04,88.27,87.44,87.95,57322.0,84.2895,84.5097,83.7151,84.2033,57322.0
2020-03-16 14:50:00,87.97,89.23,87.84,88.89,109201.0,84.2225,85.4288,84.098,85.1033,109201.0
2020-03-16 15:00:00,88.99,89.43,88.4,89.09,152179.0,85.199,85.6203,84.6342,85.2948,152179.0
2020-03-16 15:10:00,89.03,89.71,89.02,89.28,171939.0,85.2373,85.8884,85.2278,85.4767,171939.0
2020-03-16 15:20:00,89.33,89.78,88.11,88.12,148782.0,85.5246,85.9554,84.3565,84.3661,148782.0
2020-03-16 15:30:00,88.31,88.41,87.29,87.56,251191.0,84.548,84.6437,83.5715,83.83,251191.0
2020-03-16 15:40:00,87.89,88.41,87.0,87.17,229817.0,84.1459,84.6437,83.2938,83.4566,229817.0
2020-03-16 15:50:00,87.19,87.19,83.87,84.45,556869.0,83.4757,83.4757,80.2972,80.8524,556869.0
2020-03-17 09:30:00,86.33,87.4,82.62,82.62,175315.0,82.6524,83.6768,79.1004,79.1004,175315.0
2020-03-17 09:40:00,82.64,83.15,81.41,81.56,162957.0,79.1195,79.6078,77.9419,78.0856,162957.0
2020-03-17 09:50:00,81.58,81.58,78.86,78.88,150122.0,78.1047,78.1047,75.5006,75.5197,150122.0
2020-03-17 10:00:00,78.79,80.69,78.15,80.38,120556.0,75.4336,77.2526,74.8208,76.9558,120556.0
2020-03-17 10:10:00,80.5,81.06,80.01,80.71,134756.0,77.0707,77.6069,76.6016,77.2718,134756.0
2020-03-17 10:20:00,80.73,81.19,80.33,80.55,66634.0,77.2909,77.7313,76.908,77.1186,66634.0
2020-03-17 10:30:00,80.5,80.61,78.9,79.65,125417.0,77.0707,77.176,75.5389,76.2569,125417.0
2020-03-17 10:40:00,79.72,79.76,77.1,77.5,226652.0,76.3239,76.3622,73.8156,74.1985,226652.0
2020-03-17 10:50:00,77.56,78.19,76.3,78.04,141779.0,74.256,74.8591,73.0496,74.7155,141779.0
2020-03-17 11:00:00,78.05,78.7,76.78,78.62,202441.0,74.7251,75.3474,73.5092,75.2708,202441.0
2020-03-17 11:10:00,78.66,80.0,78.35,80.0,154313.0,75.3091,76.592,75.0123,76.592,154313.0
2020-03-17 11:20:00,80.0,81.33,79.94,80.8,222416.0,76.592,77.8654,76.5346,77.3579,222416.0
2020-03-17 11:30:00,80.69,81.0,79.91,80.08,176822.0,77.2526,77.5494,76.5058,76.6686,176822.0
2020-03-17 11:40:00,80.1,80.56,80.02,80.55,157813.0,76.6878,77.1282,76.6112,77.1186,157813.0
2020-03-17 11:50:00,80.46,81.85,80.4,81.19,143827.0,77.0324,78.3632,76.975,77.7313,143827.0
2020-03-17 12:00:00,81.19,83.13,81.0,82.94,192539.0,77.7313,79.5887,77.5494,79.4068,192539.0
2020-03-17 12:10:00,82.96,84.06,81.93,82.94,104311.0,79.4259,80.4791,78.4398,79.4068,104311.0
2020-03-17 12:20:00,82.89,83.0,81.21,82.18,39103.0,79.3589,79.4642,77.7505,78.6791,39103.0
2020-03-17 12:30:00,82.15,82.95,82.15,82.93,51107.0,78.6504,79.4163,78.6504,79.3972,51107.0
2020-03-17 12:40:00,82.87,83.06,82.3,82.4,37811.0,79.3398,79.5217,78.794,78.8898,37811.0
2020-03-17 12:50:00,82.35,82.36,81.44,81.98,38100.0,78.8419,78.8515,77.9707,78.4877,38100.0
2020-03-17 13:00:00,82.0,82.27,80.64,80.65,81689.0,78.5068,78.7653,77.2047,77.2143,81689.0
2020-03-17 13:10:00,80.63,80.68,78.53,78.97,71959.0,77.1952,77.243,75.1846,75.6059,71959.0
2020-03-17 13:20:00,78.87,79.5,78.34,79.36,69053.0,75.5101,76.1133,75.0027,75.9793,69053.0
2020-03-17 13:30:00,79.26,80.24,78.52,80.23,103015.0,75.8835,76.8218,75.1751,76.8122,103015.0
2020-03-17 13:40:00,80.2,81.57,80.19,81.37,114505.0,76.7835,78.0951,76.7739,77.9036,114505.0
2020-03-17 13:50:00,81.3,81.58,80.58,81.05,75500.0,77.8366,78.1047,77.1473,77.5973,75500.0
2020-03-17 14:00:00,80.95,82.71,80.64,82.28,69107.0,77.5015,79.1866,77.2047,78.7749,69107.0
2020-03-17 14:10:00,82.28,83.53,82.09,83.52,209914.0,78.7749,79.9716,78.593,79.9621,209914.0
2020-03-17 14:20:00,83.5,83.73,81.8,82.89,96449.0,79.9429,80.1631,78.3153,79.3589,96449.0
2020-03-17 14:30:00,82.95,83.78,82.34,82.58,94122.0,79.4163,80.211,78.8323,79.0621,94122.0
2020-03-17 14:40:00,82.49,83.13,81.01,81.12,53066.0,78.9759,79.5887,77.559,77.6643,53066.0
2020-03-17 14:50:00,81.12,81.12,80.09,80.22,135663.0,77.6643,77.6643,76.6782,76.8026,135663.0
2020-03-17 15:00:00,80.15,80.17,78.05,78.35,151608.0,76.7356,76.7548,74.7251,75.0123,151608.0
2020-03-17 15:10:00,78.43,78.54,78.0,78.01,154162.0,75.0889,75.1942,74.6772,74.6868,154162.0
2020-03-17 15:20:00,78.13,78.21,77.57,77.74,128737.0,74.8017,74.8783,74.2655,74.4283,128737.0
2020-03-17 15:30:00,77.7,79.42,77.6,78.97,174665.0,74.39,76.0367,74.2943,75.6059,174665.0
2020-03-17 15:40:00,78.93,79.97,78.92,78.98,174491.0,75.5676,76.5633,75.558,75.6155,174491.0
2020-03-17 15:50:00,79.02,79.25,77.23,77.24,535202.0,75.6538,75.874,73.94,73.9496,535202.0
2020-03-18 09:30:00,73.02,74.21,70.52,70.56,148731.0,69.9094,71.0487,67.5159,67.5542,148731.0
2020-03-18 09:40:00,70.54,70.67,68.28,68.36,219438.0,67.535,67.6595,65.3713,65.4479,219438.0
2020-03-18 09:50:00,68.44,70.53,68.26,69.29,190128.0,65.5245,67.5254,65.3521,66.3383,190128.0
2020-03-18 10:00:00,69.14,71.41,69.14,70.55,92383.0,66.1946,68.3679,66.1946,67.5446,92383.0
2020-03-18 10:10:00,70.55,71.23,69.7,69.75,101891.0,67.5446,68.1956,66.7308,66.7787,101891.0
2020-03-18 10:20:00,69.78,69.97,67.63,67.94,74002.0,66.8074,66.9893,64.749,65.0458,74002.0
2020-03-18 10:30:00,67.86,69.18,66.63,66.75,111772.0,64.9692,66.2329,63.7916,63.9065,111772.0
2020-03-18 10:40:00,66.85,67.46,66.04,66.32,93376.0,64.0022,64.5862,63.2267,63.4948,93376.0
2020-03-18 10:50:00,66.17,66.32,63.91,64.04,104484.0,63.3512,63.4948,61.1874,61.3119,104484.0
2020-03-18 11:00:00,64.03,64.56,62.96,63.42,116870.0,61.3023,61.8098,60.2779,60.7183,116870.0
2020-03-18 11:10:00,63.31,64.35,63.21,63.43,158236.0,60.613,61.6087,60.5173,60.7279,158236.0
2020-03-18 11:20:00,63.46,64.79,63.41,64.36,238195.0,60.7566,62.03,60.7087,61.6183,238195.0
2020-03-18 11:30:00,64.33,64.64,63.18,63.21,144799.0,61.5896,61.8863,60.4885,60.5173,144799.0
2020-03-18 11:40:00,63.16,64.23,62.43,64.0,137124.0,60.4694,61.4938,59.7705,61.2736,137124.0
2020-03-18 11:50:00,63.96,65.0,63.89,64.79,136470.0,61.2353,62.231,61.1683,62.03,136470.0
2020-03-18 12:00:00,64.75,65.41,64.67,65.11,109244.0,61.9917,62.6235,61.9151,62.3363,109244.0
2020-03-18 12:10:00,65.06,65.06,62.62,62.69,94540.0,62.2885,62.2885,59.9524,60.0194,94540.0
2020-03-18 12:20:00,62.81,62.95,61.62,62.95,95943.0,60.1343,60.2683,58.995,60.2683,95943.0
2020-03-18 12:30:00,62.64,62.64,61.34,61.7,105745.0,59.9715,59.9715,58.7269,59.0716,105745.0
2020-03-18 12:40:00,61.58,61.68,60.02,60.23,71188.0,58.9567,59.0524,57.4632,57.6642,71188.0
2020-03-18 12:50:00,60.25,60.38,59.41,59.52,48841.0,57.6834,57.8078,56.8791,56.9845,48841.0
2020-03-18 13:00:00,59.52,59.52,59.52,59.52,0.0,56.9845,56.9845,56.9845,56.9845,0.0
2020-03-18 13:10:00,59.42,59.78,58.38,58.73,154096.0,56.8887,57.2334,55.893,56.2281,154096.0
2020-03-18 13:20:00,59.22,59.43,58.42,59.35,212905.0,56.6972,56.8983,55.9313,56.8217,212905.0
2020-03-18 13:30:00,59.34,61.42,59.18,61.05,141729.0,56.8121,58.8035,56.6589,58.4493,141729.0
2020-03-18 13:40:00,60.91,61.53,60.48,61.33,71513.0,58.3152,58.9088,57.9036,58.7174,71513.0
2020-03-18 13:50:00,61.33,62.65,61.22,61.92,129871.0,58.7174,59.9811,58.612,59.2822,129871.0
2020-03-18 14:00:00,61.95,62.53,61.65,62.34,128472.0,59.3109,59.8662,59.0237,59.6843,128472.0
2020-03-18 14:10:00,62.21,62.25,60.55,60.73,125721.0,59.5599,59.5982,57.9706,58.1429,125721.0
2020-03-18 14:20:00,60.73,60.87,60.26,60.8,134240.0,58.1429,58.2769,57.6929,58.2099,134240.0
2020-03-18 14:30:00,60.92,63.04,60.85,62.99,118438.0,58.3248,60.3545,58.2578,60.3066,118438.0
2020-03-18 14:40:00,63.11,64.79,63.0,63.58,166136.0,60.4215,62.03,60.3162,60.8715,166136.0
2020-03-18 14:50:00,63.59,66.5,63.49,66.16,121274.0,60.8811,63.6671,60.7853,63.3416,121274.0
2020-03-18 15:00:00,66.21,67.63,66.17,66.77,150967.0,63.3895,64.749,63.3512,63.9256,150967.0
2020-03-18 15:10:00,66.84,67.5,66.17,66.42,94538.0,63.9926,64.6245,63.3512,63.5905,94538.0
2020-03-18 15:20:00,66.46,66.88,65.46,65.83,141596.0,63.6288,64.0309,62.6714,63.0257,141596.0
2020-03-18 15:30:00,65.83,65.83,63.33,64.0,253287.0,63.0257,63.0257,60.6322,61.2736,253287.0
2020-03-18 15:40:00,64.0,65.21,63.95,65.14,173040.0,61.2736,62.4321,61.2257,62.365,173040.0
2020-03-18 15:50:00,65.2,69.48,64.92,68.13,276260.0,62.4225,66.5202,62.1544,65.2277,276260.0
2020-03-19 09:30:00,67.0,68.5,66.79,68.28,157336.0,64.1458,65.5819,63.9448,65.3713,157336.0
2020-03-19 09:40:00,68.28,71.57,68.0,71.23,169643.0,65.3713,68.5211,65.1032,68.1956,169643.0
2020-03-19 09:50:00,71.2,73.91,71.19,73.61,206369.0,68.1669,70.7614,68.1573,70.4742,206369.0
2020-03-19 10:00:00,73.44,79.53,72.66,78.91,176133.0,70.3115,76.142,69.5647,75.5484,176133.0
2020-03-19 10:10:00,79.53,79.53,75.84,75.98,245290.0,76.142,76.142,72.6092,72.7433,245290.0
2020-03-19 10:20:00,75.97,76.79,74.32,76.2,91459.0,72.7337,73.5188,71.154,72.9539,91459.0
2020-03-19 10:30:00,75.78,76.76,74.1,74.45,56087.0,72.5518,73.49,70.9434,71.2784,56087.0
2020-03-19 10:40:00,74.64,74.82,70.8,71.58,82685.0,71.4603,71.6327,67.7839,68.5307,82685.0
2020-03-19 10:50:00,71.59,72.39,70.21,71.83,61684.0,68.5403,69.3062,67.2191,68.7701,61684.0
2020-03-19 11:00:00,71.83,72.7,71.59,72.7,54739.0,68.7701,69.603,68.5403,69.603,54739.0
2020-03-19 11:10:00,72.7,75.38,72.7,75.25,55409.0,69.603,72.1688,69.603,72.0444,55409.0
2020-03-19 11:20:00,75.2,77.45,75.05,77.45,51418.0,71.9965,74.1506,71.8529,74.1506,51418.0
2020-03-19 11:30:00,77.06,78.14,76.31,77.8,148461.0,73.7773,74.8112,73.0592,74.4857,148461.0
2020-03-19 11:40:00,78.07,79.5,77.64,79.42,154004.0,74.7442,76.1133,74.3325,76.0367,154004.0
2020-03-19 11:50:00,79.35,81.2,79.26,80.13,105468.0,75.9697,77.7409,75.8835,76.7165,105468.0
2020-03-19 12:00:00,80.05,80.39,76.03,76.21,202310.0,76.6399,76.9654,72.7911,72.9635,202310.0
2020-03-19 12:10:00,76.13,76.13,74.27,75.3,110654.0,72.8869,72.8869,71.1061,72.0922,110654.0
2020-03-19 12:20:00,75.08,75.4,72.38,73.35,109050.0,71.8816,72.188,69.2966,70.2253,109050.0
2020-03-19 12:30:00,73.45,74.0,72.68,73.99,79274.0,70.321,70.8476,69.5838,70.838,79274.0
2020-03-19 12:40:00,73.99,75.29,73.87,75.29,72906.0,70.838,72.0827,70.7231,72.0827,72906.0
2020-03-19 12:50:00,75.2,77.77,75.19,77.23,59219.0,71.9965,74.457,71.9869,73.94,59219.0
2020-03-19 13:00:00,77.11,77.22,76.42,76.8,57063.0,73.8251,73.9304,73.1645,73.5283,57063.0
2020-03-19 13:10:00,76.69,77.15,75.95,75.95,29205.0,73.423,73.8634,72.7145,72.7145,29205.0
2020-03-19 13:20:00,75.95,77.66,75.56,77.66,72320.0,72.7145,74.3517,72.3412,74.3517,72320.0
2020-03-19 13:30:00,77.5,80.49,77.48,80.38,124996.0,74.1985,77.0611,74.1794,76.9558,124996.0
2020-03-19 13:40:00,80.31,82.71,80.31,82.62,146651.0,76.8888,79.1866,76.8888,79.1004,146651.0
2020-03-19 13:50:00,82.55,87.29,82.4,84.56,235607.0,79.0334,83.5715,78.8898,80.9578,235607.0
2020-03-19 14:00:00,84.59,85.6,83.76,84.17,103937.0,80.9865,81.9535,80.1918,80.5844,103937.0
2020-03-19 14:10:00,84.26,87.0,84.26,87.0,111235.0,80.6705,83.2938,80.6705,83.2938,111235.0
2020-03-19 14:20:00,87.13,88.0,86.54,87.23,101027.0,83.4183,84.2512,82.8534,83.514,101027.0
2020-03-19 14:30:00,87.23,87.36,85.08,85.4,80284.0,83.514,83.6385,81.4556,81.762,80284.0
2020-03-19 14:40:00,85.42,85.52,84.42,84.85,89893.0,81.7811,81.8769,80.8237,81.2354,89893.0
2020-03-19 14:50:00,84.9,84.9,81.98,81.98,85894.0,81.2833,81.2833,78.4877,78.4877,85894.0
2020-03-19 15:00:00,81.96,82.09,80.27,80.66,66258.0,78.4685,78.593,76.8505,77.2239,66258.0
2020-03-19 15:10:00,80.45,82.2,79.52,81.97,47348.0,77.0228,78.6983,76.1325,78.4781,47348.0
2020-03-19 15:20:00,81.95,83.02,81.68,82.88,49089.0,78.4589,79.4834,78.2004,79.3493,49089.0
2020-03-19 15:30:00,82.88,83.86,82.29,83.3,94310.0,79.3493,80.2876,78.7845,79.7514,94310.0
2020-03-19 15:40:00,83.31,83.82,82.95,83.8,163869.0,79.761,80.2493,79.4163,80.2301,163869.0
2020-03-19 15:50:00,83.81,84.01,82.35,83.5,332612.0,80.2397,80.4312,78.8419,79.9429,332612.0
2020-03-20 09:30:00,85.2,87.83,85.17,85.97,331248.0,81.5705,84.0885,81.5418,82.3077,331248.0
2020-03-20 09:40:00,85.67,86.89,85.01,85.54,166257.0,82.0205,83.1885,81.3886,81.896,166257.0
2020-03-20 09:50:00,85.49,86.02,84.57,85.31,92519.0,81.8481,82.3556,80.9673,81.6758,92519.0
2020-03-20 10:00:00,85.31,87.86,85.17,87.35,247087.0,81.6758,84.1172,81.5418,83.6289,247087.0
2020-03-20 10:10:00,87.38,88.15,86.62,86.84,425326.0,83.6576,84.3948,82.93,83.1406,425326.0
2020-03-20 10:20:00,86.82,87.51,86.57,87.31,101887.0,83.1215,83.7821,82.8821,83.5906,101887.0
2020-03-20 10:30:00,87.17,88.45,86.33,87.06,112668.0,83.4566,84.682,82.6524,83.3513,112668.0
2020-03-20 10:40:00,87.01,87.21,84.2,84.36,83420.0,83.3034,83.4949,80.6131,80.7663,83420.0
2020-03-20 10:50:00,84.26,84.72,83.2,84.05,64785.0,80.6705,81.1109,79.6557,80.4695,64785.0
2020-03-20 11:00:00,84.16,85.56,83.7,85.06,91128.0,80.5748,81.9152,80.1344,81.4365,91128.0
2020-03-20 11:10:00,85.17,86.11,83.56,83.67,83625.0,81.5418,82.4417,80.0004,80.1057,83625.0
2020-03-20 11:20:00,83.42,83.57,79.32,79.97,127075.0,79.8663,80.0099,75.941,76.5633,127075.0
2020-03-20 11:30:00,79.91,80.09,78.54,78.67,115967.0,76.5058,76.6782,75.1942,75.3187,115967.0
2020-03-20 11:40:00,78.76,80.37,78.33,79.9,220809.0,75.4048,76.9462,74.9932,76.4963,220809.0
2020-03-20 11:50:00,79.9,80.15,78.39,79.47,45480.0,76.4963,76.7356,75.0506,76.0846,45480.0
2020-03-20 12:00:00,79.61,79.71,77.3,77.32,57553.0,76.2186,76.3144,74.007,74.0262,57553.0
2020-03-20 12:10:00,77.41,78.7,76.91,76.93,35508.0,74.1123,75.3474,73.6336,73.6528,35508.0
2020-03-20 12:20:00,76.82,77.03,75.12,75.95,113616.0,73.5475,73.7485,71.9199,72.7145,113616.0
2020-03-20 12:30:00,76.21,79.33,76.12,77.43,67465.0,72.9635,75.9506,72.8773,74.1315,67465.0
2020-03-20 12:40:00,77.44,79.25,76.72,78.58,82993.0,74.1411,75.874,73.4517,75.2325,82993.0
2020-03-20 12:50:00,78.4,79.25,77.46,79.01,37965.0,75.0602,75.874,74.1602,75.6442,37965.0
2020-03-20 13:00:00,79.01,80.77,78.93,80.47,70104.0,75.6442,77.3292,75.5676,77.042,70104.0
2020-03-20 13:10:00,80.5,80.92,79.64,80.39,47974.0,77.0707,77.4728,76.2473,76.9654,47974.0
2020-03-20 13:20:00,80.4,80.43,78.87,79.6,37514.0,76.975,77.0037,75.5101,76.2091,37514.0
2020-03-20 13:30:00,79.67,80.32,78.67,79.4,36351.0,76.2761,76.8984,75.3187,76.0176,36351.0
2020-03-20 13:40:00,79.32,79.8,78.15,78.68,48025.0,75.941,76.4005,74.8208,75.3282,48025.0
2020-03-20 13:50:00,78.45,79.86,78.31,79.47,58187.0,75.108,76.458,74.974,76.0846,58187.0
2020-03-20 14:00:00,79.64,79.69,77.86,78.15,38555.0,76.2473,76.2952,74.5432,74.8208,38555.0
2020-03-20 14:10:00,78.15,78.31,77.43,77.53,39640.0,74.8208,74.974,74.1315,74.2272,39640.0
2020-03-20 14:20:00,77.44,77.68,75.02,75.82,71837.0,74.1411,74.3708,71.8242,72.5901,71837.0
2020-03-20 14:30:00,75.83,76.3,75.26,75.63,62906.0,72.5997,73.0496,72.0539,72.4082,62906.0
2020-03-20 14:40:00,75.66,76.37,75.15,76.14,115419.0,72.4369,73.1166,71.9486,72.8964,115419.0
2020-03-20 14:50:00,76.21,76.71,75.5,76.01,159249.0,72.9635,73.4422,72.2837,72.772,159249.0
2020-03-20 15:00:00,76.01,76.92,75.51,76.23,125542.0,72.772,73.6432,72.2933,72.9826,125542.0
2020-03-20 15:10:00,76.23,76.41,75.47,75.61,101019.0,72.9826,73.1549,72.255,72.389,101019.0
2020-03-20 15:20:00,75.66,77.66,75.65,77.17,119177.0,72.4369,74.3517,72.4273,73.8826,119177.0
2020-03-20 15:30:00,77.16,79.15,77.16,78.83,164737.0,73.873,75.7782,73.873,75.4719,164737.0
2020-03-20 15:40:00,78.74,78.74,77.16,77.38,169000.0,75.3857,75.3857,73.873,74.0836,169000.0
2020-03-20 15:50:00,77.5,78.74,76.96,78.5,458224.0,74.1985,75.3857,73.6815,75.1559,458224.0
2020-03-23 09:30:00,80.91,81.99,75.34,75.34,169159.0,77.4632,78.4972,72.1305,72.1305,169159.0
2020-03-23 09:40:00,76.82,78.41,75.34,78.41,214669.0,73.5475,75.0697,72.1305,75.0697,214669.0
2020-03-23 09:50:00,78.4,78.43,75.5,76.9,230996.0,75.0602,75.0889,72.2837,73.6241,230996.0
2020-03-23 10:00:00,76.97,77.52,75.68,76.9,133718.0,73.6911,74.2177,72.456,73.6241,133718.0
2020-03-23 10:10:00,76.9,79.68,76.9,78.89,103289.0,73.6241,76.2856,73.6241,75.5293,103289.0
2020-03-23 10:20:00,78.9,80.19,78.59,80.11,132284.0,75.5389,76.7739,75.2421,76.6973,132284.0
2020-03-23 10:30:00,80.05,80.67,78.98,79.63,119852.0,76.6399,77.2335,75.6155,76.2378,119852.0
2020-03-23 10:40:00,79.68,80.49,79.08,79.31,46738.0,76.2856,77.0611,75.7112,75.9314,46738.0
2020-03-23 10:50:00,79.42,79.47,77.51,77.9,60193.0,76.0367,76.0846,74.2081,74.5815,60193.0
2020-03-23 11:00:00,78.01,79.77,77.99,79.42,37132.0,74.6868,76.3718,74.6676,76.0367,37132.0
2020-03-23 11:10:00,79.55,79.95,79.05,79.19,137291.0,76.1612,76.5441,75.6825,75.8165,137291.0
2020-03-23 11:20:00,79.19,79.27,77.93,78.5,126462.0,75.8165,75.8931,74.6102,75.1559,126462.0
2020-03-23 11:30:00,78.51,79.66,78.5,79.26,98355.0,75.1655,76.2665,75.1559,75.8835,98355.0
2020-03-23 11:40:00,79.27,79.47,78.64,78.64,114974.0,75.8931,76.0846,75.2899,75.2899,114974.0
2020-03-23 11:50:00,78.86,79.34,77.36,77.8,61524.0,75.5006,75.9601,74.0645,74.4857,61524.0
2020-03-23 12:00:00,77.78,78.21,76.45,76.53,32053.0,74.4666,74.8783,73.1932,73.2698,32053.0
2020-03-23 12:10:00,76.42,79.19,76.02,78.92,76822.0,73.1645,75.8165,72.7816,75.558,76822.0
2020-03-23 12:20:00,78.94,80.83,78.87,80.8,57672.0,75.5772,77.3867,75.5101,77.3579,57672.0
2020-03-23 12:30:00,80.83,81.45,80.18,81.19,105457.0,77.3867,77.9802,76.7643,77.7313,105457.0
2020-03-23 12:40:00,81.17,85.56,80.63,85.45,123646.0,77.7122,81.9152,77.1952,81.8098,123646.0
2020-03-23 12:50:00,85.07,85.45,83.05,83.44,98326.0,81.446,81.8098,79.5121,79.8855,98326.0
2020-03-23 13:00:00,83.36,84.06,82.54,83.96,71018.0,79.8089,80.4791,79.0238,80.3833,71018.0
2020-03-23 13:10:00,83.95,85.48,83.53,83.95,61579.0,80.3737,81.8386,79.9716,80.3737,61579.0
2020-03-23 13:20:00,83.84,84.88,83.37,84.27,58743.0,80.2684,81.2641,79.8185,80.6801,58743.0
2020-03-23 13:30:00,84.09,84.28,81.25,82.04,96877.0,80.5078,80.6897,77.7888,78.5451,96877.0
2020-03-23 13:40:00,82.03,83.0,81.68,82.6,80469.0,78.5355,79.4642,78.2004,79.0813,80469.0
2020-03-23 13:50:00,82.59,82.6,80.94,81.53,58007.0,79.0717,79.0813,77.492,78.0568,58007.0
2020-03-23 14:00:00,81.59,81.76,80.02,81.39,49229.0,78.1143,78.277,76.6112,77.9228,49229.0
2020-03-23 14:10:00,81.24,82.16,80.88,82.04,85124.0,77.7792,78.66,77.4345,78.5451,85124.0
2020-03-23 14:20:00,82.16,82.63,81.72,81.84,97281.0,78.66,79.11,78.2387,78.3536,97281.0
2020-03-23 14:30:00,81.98,82.19,81.23,81.78,83036.0,78.4877,78.6887,77.7696,78.2962,83036.0
2020-03-23 14:40:00,81.66,82.02,80.51,81.53,154405.0,78.1813,78.526,77.0803,78.0568,154405.0
2020-03-23 14:50:00,81.53,81.56,80.01,80.13,73944.0,78.0568,78.0856,76.6016,76.7165,73944.0
2020-03-23 15:00:00,80.22,81.21,80.0,80.95,91667.0,76.8026,77.7505,76.592,77.5015,91667.0
2020-03-23 15:10:00,80.99,81.06,80.16,80.34,104998.0,77.5398,77.6069,76.7452,76.9175,104998.0
2020-03-23 15:20:00,80.31,80.5,78.92,79.11,154970.0,76.8888,77.0707,75.558,75.7399,154970.0
2020-03-23 15:30:00,79.15,79.76,79.1,79.35,213496.0,75.7782,76.3622,75.7304,75.9697,213496.0
2020-03-23 15:40:00,79.35,79.89,78.79,79.09,245012.0,75.9697,76.4867,75.4336,75.7208,245012.0
2020-03-23 15:50:00,79.06,80.6,78.39,78.8,576105.0,75.6921,77.1665,75.0506,75.4431,576105.0
2020-03-24 09:30:00,86.31,92.06,84.68,87.87,402621.0,82.6332,88.1383,81.0726,84.1268,402621.0
2020-03-24 09:40:00,87.63,88.11,86.2,87.5,104099.0,83.897,84.3565,82.5279,83.7725,104099.0
2020-03-24 09:50:00,87.62,87.98,86.1,86.82,64375.0,83.8874,84.2321,82.4322,83.1215,64375.0
2020-03-24 10:00:00,86.74,87.55,86.4,87.01,116348.0,83.0449,83.8204,82.7194,83.3034,116348.0
2020-03-24 10:10:00,86.71,87.2,84.6,84.84,103192.0,83.0162,83.4853,80.9961,81.2258,103192.0
2020-03-24 10:20:00,84.79,84.99,82.95,84.63,180941.0,81.178,81.3694,79.4163,81.0248,180941.0
2020-03-24 10:30:00,84.61,85.32,83.64,84.99,77083.0,81.0056,81.6854,80.0769,81.3694,77083.0
2020-03-24 10:40:00,84.64,84.97,83.79,84.27,82263.0,81.0343,81.3503,80.2206,80.6801,82263.0
2020-03-24 10:50:00,84.27,85.38,84.01,85.04,100505.0,80.6801,81.7428,80.4312,81.4173,100505.0
2020-03-24 11:00:00,85.12,85.71,84.61,85.14,74186.0,81.4939,82.0588,81.0056,81.513,74186.0
2020-03-24 11:10:00,85.08,85.81,84.9,85.64,27048.0,81.4556,82.1545,81.2833,81.9917,27048.0
2020-03-24 11:20:00,85.53,85.78,85.14,85.18,44288.0,81.8864,82.1258,81.513,81.5513,44288.0
2020-03-24 11:30:00,85.17,86.69,85.16,86.69,39156.0,81.5418,82.997,81.5322,82.997,39156.0
2020-03-24 11:40:00,86.6,87.98,86.55,86.75,59291.0,82.9109,84.2321,82.863,83.0545,59291.0
2020-03-24 11:50:00,86.66,86.99,86.37,86.99,54263.0,82.9683,83.2842,82.6907,83.2842,54263.0
2020-03-24 12:00:00,86.97,88.17,86.92,87.92,67762.0,83.2651,84.414,83.2172,84.1746,67762.0
2020-03-24 12:10:00,88.03,88.14,86.78,86.98,49529.0,84.2799,84.3852,83.0832,83.2747,49529.0
2020-03-24 12:20:00,87.02,88.14,86.69,87.8,49821.0,83.313,84.3852,82.997,84.0597,49821.0
2020-03-24 12:30:00,87.89,87.89,87.36,87.5,37871.0,84.1459,84.1459,83.6385,83.7725,37871.0
2020-03-24 12:40:00,87.58,87.78,87.16,87.21,42224.0,83.8491,84.0406,83.447,83.4949,42224.0
2020-03-24 12:50:00,87.26,87.69,86.8,86.81,37301.0,83.5427,83.9544,83.1023,83.1119,37301.0
2020-03-24 13:00:00,86.83,87.59,86.26,86.32,33421.0,83.1311,83.8587,82.5853,82.6428,33421.0
2020-03-24 13:10:00,86.22,87.25,85.82,87.03,61942.0,82.547,83.5332,82.1641,83.3225,61942.0
2020-03-24 13:20:00,87.08,87.69,86.62,87.22,56558.0,83.3704,83.9544,82.93,83.5044,56558.0
2020-03-24 13:30:00,87.17,87.33,86.24,86.81,37101.0,83.4566,83.6098,82.5662,83.1119,37101.0
2020-03-24 13:40:00,86.87,87.0,85.9,85.98,49545.0,83.1694,83.2938,82.2407,82.3173,49545.0
2020-03-24 13:50:00,85.91,85.91,84.58,85.11,52560.0,82.2502,82.2502,80.9769,81.4843,52560.0
2020-03-24 14:00:00,85.15,85.9,84.3,84.42,47902.0,81.5226,82.2407,80.7088,80.8237,47902.0
2020-03-24 14:10:00,84.42,85.25,83.87,85.19,59877.0,80.8237,81.6184,80.2972,81.5609,59877.0
2020-03-24 14:20:00,85.34,85.45,84.78,85.23,30493.0,81.7045,81.8098,81.1684,81.5992,30493.0
2020-03-24 14:30:00,85.13,85.9,84.69,85.38,56024.0,81.5035,82.2407,81.0822,81.7428,56024.0
2020-03-24 14:40:00,85.49,85.55,84.69,84.81,35932.0,81.8481,81.9056,81.0822,81.1971,35932.0
2020-03-24 14:50:00,84.8,86.08,84.73,86.06,51144.0,81.1875,82.413,81.1205,82.3939,51144.0
2020-03-24 15:00:00,86.06,86.63,85.59,86.63,40663.0,82.3939,82.9396,81.9439,82.9396,40663.0
2020-03-24 15:10:00,86.56,86.57,85.31,86.15,51278.0,82.8726,82.8821,81.6758,82.48,51278.0
2020-03-24 15:20:00,86.13,86.28,84.99,86.03,131741.0,82.4609,82.6045,81.3694,82.3651,131741.0
2020-03-24 15:30:00,86.03,86.29,84.79,85.84,157883.0,82.3651,82.6141,81.178,82.1832,157883.0
2020-03-24 15:40:00,85.74,86.78,85.74,86.48,209703.0,82.0875,83.0832,82.0875,82.796,209703.0
2020-03-24 15:50:00,86.46,87.3,86.11,86.75,364511.0,82.7768,83.581,82.4417,83.0545,364511.0
2020-03-25 09:30:00,87.26,89.42,85.42,89.19,117217.0,83.5427,85.6107,81.7811,85.3905,117217.0
2020-03-25 09:40:00,89.4,90.43,87.54,87.54,110662.0,85.5916,86.5777,83.8108,83.8108,110662.0
2020-03-25 09:50:00,87.46,87.66,85.69,86.5,73100.0,83.7342,83.9257,82.0396,82.8151,73100.0
2020-03-25 10:00:00,86.66,87.84,86.1,87.5,55861.0,82.9683,84.098,82.4322,83.7725,55861.0
2020-03-25 10:10:00,87.73,88.88,87.37,88.56,102702.0,83.9927,85.0937,83.6481,84.7874,102702.0
2020-03-25 10:20:00,88.64,89.73,88.4,89.5,82550.0,84.8639,85.9075,84.6342,85.6873,82550.0
2020-03-25 10:30:00,89.45,89.79,88.39,88.88,115076.0,85.6394,85.965,84.6246,85.0937,115076.0
2020-03-25 10:40:00,88.78,89.54,87.67,88.04,39110.0,84.998,85.7256,83.9353,84.2895,39110.0
2020-03-25 10:50:00,88.35,88.58,87.5,88.5,47586.0,84.5863,84.8065,83.7725,84.7299,47586.0
2020-03-25 11:00:00,88.48,88.62,87.86,88.46,31135.0,84.7108,84.8448,84.1172,84.6916,31135.0
2020-03-25 11:10:00,88.46,88.51,86.87,87.04,52787.0,84.6916,84.7395,83.1694,83.3321,52787.0
2020-03-25 11:20:00,86.9,87.69,86.5,87.0,102183.0,83.1981,83.9544,82.8151,83.2938,102183.0
2020-03-25 11:30:00,86.94,87.67,86.74,87.53,67507.0,83.2364,83.9353,83.0449,83.8012,67507.0
2020-03-25 11:40:00,87.5,87.64,87.04,87.15,60544.0,83.7725,83.9065,83.3321,83.4374,60544.0
2020-03-25 11:50:00,87.26,88.28,87.02,87.86,89095.0,83.5427,84.5193,83.313,84.1172,89095.0
2020-03-25 12:00:00,87.75,89.15,87.74,89.11,51773.0,84.0119,85.3522,84.0023,85.3139,51773.0
2020-03-25 12:10:00,89.03,90.99,88.87,90.83,112517.0,85.2373,87.1138,85.0842,86.9607,112517.0
2020-03-25 12:20:00,90.92,91.62,90.84,91.45,184615.0,87.0468,87.717,86.9702,87.5542,184615.0
2020-03-25 12:30:00,91.36,92.87,90.79,92.76,74139.0,87.4681,88.9138,86.9224,88.8084,74139.0
2020-03-25 12:40:00,92.75,94.43,92.17,94.25,311378.0,88.7989,90.4073,88.2436,90.235,311378.0
2020-03-25 12:50:00,94.11,94.61,92.21,93.45,66783.0,90.1009,90.5796,88.2819,89.469,66783.0
2020-03-25 13:00:00,93.45,94.93,93.11,94.93,77395.0,89.469,90.886,89.1435,90.886,77395.0
2020-03-25 13:10:00,94.83,95.63,94.35,94.84,43492.0,90.7903,91.5562,90.3307,90.7998,43492.0
2020-03-25 13:20:00,95.02,95.14,94.18,94.67,61555.0,90.9722,91.087,90.1679,90.6371,61555.0
2020-03-25 13:30:00,94.64,95.21,94.26,94.71,49017.0,90.6083,91.1541,90.2445,90.6754,49017.0
2020-03-25 13:40:00,94.76,95.88,94.27,95.0,62225.0,90.7232,91.7955,90.2541,90.953,62225.0
2020-03-25 13:50:00,95.05,95.51,94.2,94.93,68861.0,91.0009,91.4413,90.1871,90.886,68861.0
2020-03-25 14:00:00,94.94,95.08,92.75,94.19,263767.0,90.8956,91.0296,88.7989,90.1775,263767.0
2020-03-25 14:10:00,94.3,95.04,94.13,95.02,50259.0,90.2828,90.9913,90.1201,90.9722,50259.0
2020-03-25 14:20:00,94.87,95.28,94.42,94.47,58510.0,90.8286,91.2211,90.3977,90.4456,58510.0
2020-03-25 14:30:00,94.34,95.32,93.95,95.22,63373.0,90.3211,91.2594,89.9477,91.1636,63373.0
2020-03-25 14:40:00,95.13,95.4,94.22,95.09,47201.0,91.0775,91.336,90.2062,91.0392,47201.0
2020-03-25 14:50:00,95.09,95.32,94.33,94.93,62592.0,91.0392,91.2594,90.3116,90.886,62592.0
2020-03-25 15:00:00,94.95,95.23,94.48,94.9,71652.0,90.9051,91.1732,90.4552,90.8573,71652.0
2020-03-25 15:10:00,94.89,95.07,93.93,95.07,122661.0,90.8477,91.02,89.9286,91.02,122661.0
2020-03-25 15:20:00,95.01,95.11,94.12,94.76,63647.0,90.9626,91.0583,90.1105,90.7232,63647.0
2020-03-25 15:30:00,94.66,95.37,94.53,94.81,69906.0,90.6275,91.3073,90.503,90.7711,69906.0
2020-03-25 15:40:00,94.81,95.08,93.93,94.13,88217.0,90.7711,91.0296,89.9286,90.1201,88217.0
2020-03-25 15:50:00,94.23,95.07,91.64,92.44,474021.0,90.2158,91.02,87.7361,88.5021,474021.0
2020-03-26 09:30:00,95.09,103.69,94.0,103.18,222144.0,91.0392,99.2728,89.9956,98.7845,222144.0
2020-03-26 09:40:00,103.17,103.2,98.38,100.27,142736.0,98.775,98.8037,94.189,95.9985,142736.0
2020-03-26 09:50:00,100.4,100.89,98.34,100.6,146082.0,96.123,96.5921,94.1507,96.3145,146082.0
2020-03-26 10:00:00,100.65,100.94,99.74,100.56,91256.0,96.3623,96.64,95.4911,96.2762,91256.0
2020-03-26 10:10:00,100.56,102.28,100.0,101.69,46705.0,96.2762,97.9229,95.74,97.358,46705.0
2020-03-26 10:20:00,101.67,102.23,99.89,100.3,95200.0,97.3389,97.875,95.6347,96.0272,95200.0
2020-03-26 10:30:00,100.24,101.05,99.66,100.57,66558.0,95.9698,96.7453,95.4145,96.2857,66558.0
2020-03-26 10:40:00,100.58,101.76,99.59,100.31,139572.0,96.2953,97.425,95.3475,96.0368,139572.0
2020-03-26 10:50:00,100.54,101.55,100.36,101.55,41807.0,96.257,97.224,96.0847,97.224,41807.0
2020-03-26 11:00:00,101.55,101.84,100.33,100.63,53447.0,97.224,97.5016,96.056,96.3432,53447.0
2020-03-26 11:10:00,100.69,102.28,100.69,101.78,74367.0,96.4006,97.9229,96.4006,97.4442,74367.0
2020-03-26 11:20:00,101.62,103.29,101.4,103.04,52107.0,97.291,98.8899,97.0804,98.6505,52107.0
2020-03-26 11:30:00,103.11,103.74,102.17,102.4,178458.0,98.7175,99.3207,97.8176,98.0378,178458.0
2020-03-26 11:40:00,102.6,103.17,100.68,100.87,44232.0,98.2293,98.775,96.391,96.573,44232.0
2020-03-26 11:50:00,100.98,101.71,100.25,100.63,28567.0,96.6783,97.3772,95.9794,96.3432,28567.0
2020-03-26 12:00:00,100.43,101.69,99.07,100.2,57902.0,96.1517,97.358,94.8496,95.9315,57902.0
2020-03-26 12:10:00,100.28,100.28,98.09,98.09,66850.0,96.0081,96.0081,93.9114,93.9114,66850.0
2020-03-26 12:20:00,98.21,100.44,97.29,99.59,120707.0,94.0263,96.1613,93.1455,95.3475,120707.0
2020-03-26 12:30:00,99.5,100.27,99.01,99.34,35480.0,95.2613,95.9985,94.7922,95.1081,35480.0
2020-03-26 12:40:00,99.04,99.05,96.78,97.06,62580.0,94.8209,94.8305,92.6572,92.9253,62580.0
2020-03-26 12:50:00,97.01,99.0,97.0,98.62,38597.0,92.8774,94.7826,92.8678,94.4188,38597.0
2020-03-26 13:00:00,98.63,98.84,96.76,97.19,27534.0,94.4284,94.6294,92.638,93.0497,27534.0
2020-03-26 13:10:00,97.07,97.37,95.99,96.07,39511.0,92.9348,93.2221,91.9008,91.9774,39511.0
2020-03-26 13:20:00,96.06,96.07,94.58,94.72,80736.0,91.9679,91.9774,90.5509,90.6849,80736.0
2020-03-26 13:30:00,94.79,94.89,93.84,94.74,70016.0,90.752,90.8477,89.8424,90.7041,70016.0
2020-03-26 13:40:00,94.74,97.09,94.58,97.09,67613.0,90.7041,92.954,90.5509,92.954,67613.0
2020-03-26 13:50:00,96.98,97.8,96.66,97.65,46299.0,92.8487,93.6337,92.5423,93.4901,46299.0
2020-03-26 14:00:00,97.8,97.89,96.81,97.28,45375.0,93.6337,93.7199,92.6859,93.1359,45375.0
2020-03-26 14:10:00,97.26,97.58,95.12,95.45,101364.0,93.1167,93.4231,91.0679,91.3838,101364.0
2020-03-26 14:20:00,95.28,95.88,92.61,93.1,141595.0,91.2211,91.7955,88.6648,89.134,141595.0
2020-03-26 14:30:00,93.39,94.0,92.77,93.16,128668.0,89.4116,89.9956,88.818,89.1914,128668.0
2020-03-26 14:40:00,93.18,93.2,91.27,91.39,88515.0,89.2105,89.2297,87.3819,87.4968,88515.0
2020-03-26 14:50:00,91.33,93.32,91.08,92.24,93335.0,87.4394,89.3446,87.2,88.3106,93335.0
2020-03-26 15:00:00,92.29,92.46,90.29,90.86,137937.0,88.3585,88.5212,86.4437,86.9894,137937.0
2020-03-26 15:10:00,90.94,91.24,90.18,90.99,95492.0,87.066,87.3532,86.3383,87.1138,95492.0
2020-03-26 15:20:00,90.98,91.77,90.69,91.57,133162.0,87.1043,87.8606,86.8266,87.6691,133162.0
2020-03-26 15:30:00,91.64,92.67,91.58,92.0,94091.0,87.7361,88.7223,87.6787,88.0808,94091.0
2020-03-26 15:40:00,92.0,93.02,91.82,92.56,78846.0,88.0808,89.0574,87.9085,88.617,78846.0
2020-03-26 15:50:00,92.63,94.83,92.63,94.4,373097.0,88.684,90.7903,88.684,90.3786,373097.0
2020-03-27 09:30:00,90.4,92.25,87.71,87.85,105266.0,86.549,88.3202,83.9736,84.1076,105266.0
2020-03-27 09:40:00,87.84,88.95,87.11,88.06,62404.0,84.098,85.1607,83.3991,84.3087,62404.0
2020-03-27 09:50:00,87.89,88.5,86.72,87.08,78094.0,84.1459,84.7299,83.0257,83.3704,78094.0
2020-03-27 10:00:00,86.9,88.63,86.43,88.28,91827.0,83.1981,84.8544,82.7481,84.5193,91827.0
2020-03-27 10:10:00,88.16,88.59,87.49,88.11,52189.0,84.4044,84.8161,83.7629,84.3565,52189.0
2020-03-27 10:20:00,88.11,88.37,87.15,87.59,100019.0,84.3565,84.6055,83.4374,83.8587,100019.0
2020-03-27 10:30:00,87.6,87.73,86.35,86.9,73135.0,83.8683,83.9927,82.6715,83.1981,73135.0
2020-03-27 10:40:00,86.84,87.57,86.52,87.15,86993.0,83.1406,83.8395,82.8343,83.4374,86993.0
2020-03-27 10:50:00,87.16,87.5,86.88,87.03,80963.0,83.447,83.7725,83.1789,83.3225,80963.0
2020-03-27 11:00:00,87.06,87.47,86.86,87.25,88276.0,83.3513,83.7438,83.1598,83.5332,88276.0
2020-03-27 11:10:00,87.32,87.86,86.8,87.33,41418.0,83.6002,84.1172,83.1023,83.6098,41418.0
2020-03-27 11:20:00,87.38,87.8,86.82,87.06,48670.0,83.6576,84.0597,83.1215,83.3513,48670.0
2020-03-27 11:30:00,87.04,87.96,86.8,87.66,59542.0,83.3321,84.2129,83.1023,83.9257,59542.0
2020-03-27 11:40:00,87.59,87.73,86.92,87.28,57929.0,83.8587,83.9927,83.2172,83.5619,57929.0
2020-03-27 11:50:00,87.31,88.16,87.3,87.48,25909.0,83.5906,84.4044,83.581,83.7534,25909.0
2020-03-27 12:00:00,87.54,88.25,87.27,87.62,71483.0,83.8108,84.4906,83.5523,83.8874,71483.0
2020-03-27 12:10:00,87.66,88.23,87.53,88.07,49574.0,83.9257,84.4714,83.8012,84.3182,49574.0
2020-03-27 12:20:00,88.12,88.29,87.59,88.29,42297.0,84.3661,84.5289,83.8587,84.5289,42297.0
2020-03-27 12:30:00,88.17,88.6,87.7,87.78,43782.0,84.414,84.8257,83.964,84.0406,43782.0
2020-03-27 12:40:00,87.88,88.54,87.83,88.37,26356.0,84.1363,84.7682,84.0885,84.6055,26356.0
2020-03-27 12:50:00,88.29,88.62,87.74,88.32,59556.0,84.5289,84.8448,84.0023,84.5576,59556.0
2020-03-27 13:00:00,88.34,88.37,87.3,87.32,47239.0,84.5767,84.6055,83.581,83.6002,47239.0
2020-03-27 13:10:00,87.43,87.44,86.87,87.11,28130.0,83.7055,83.7151,83.1694,83.3991,28130.0
2020-03-27 13:20:00,87.18,87.89,86.94,87.25,32126.0,83.4661,84.1459,83.2364,83.5332,32126.0
2020-03-27 13:30:00,87.36,88.43,87.2,87.81,41772.0,83.6385,84.6629,83.4853,84.0693,41772.0
2020-03-27 13:40:00,87.87,88.04,87.15,87.4,60233.0,84.1268,84.2895,83.4374,83.6768,60233.0
2020-03-27 13:50:00,87.51,87.59,86.9,87.07,41871.0,83.7821,83.8587,83.1981,83.3608,41871.0
2020-03-27 14:00:00,87.07,87.13,86.52,86.52,33773.0,83.3608,83.4183,82.8343,82.8343,33773.0
2020-03-27 14:10:00,86.52,86.72,86.0,86.3,51745.0,82.8343,83.0257,82.3364,82.6236,51745.0
2020-03-27 14:20:00,86.23,86.52,86.05,86.52,47909.0,82.5566,82.8343,82.3843,82.8343,47909.0
2020-03-27 14:30:00,86.52,86.92,86.42,86.82,27877.0,82.8343,83.2172,82.7385,83.1215,27877.0
2020-03-27 14:40:00,86.81,87.02,86.29,86.67,43731.0,83.1119,83.313,82.6141,82.9779,43731.0
2020-03-27 14:50:00,86.61,87.35,86.32,87.19,66172.0,82.9204,83.6289,82.6428,83.4757,66172.0
2020-03-27 15:00:00,87.19,87.26,86.51,86.74,62226.0,83.4757,83.5427,82.8247,83.0449,62226.0
2020-03-27 15:10:00,86.69,87.39,86.69,87.13,65702.0,82.997,83.6672,82.997,83.4183,65702.0
2020-03-27 15:20:00,87.16,88.04,86.73,87.83,88403.0,83.447,84.2895,83.0353,84.0885,88403.0
2020-03-27 15:30:00,87.83,88.27,87.61,87.95,145337.0,84.0885,84.5097,83.8778,84.2033,145337.0
2020-03-27 15:40:00,87.99,88.3,87.72,88.06,176096.0,84.2416,84.5384,83.9831,84.3087,176096.0
2020-03-27 15:50:00,87.99,88.47,87.22,87.44,226415.0,84.2416,84.7012,83.5044,83.7151,226415.0
2020-03-30 09:30:00,88.98,89.72,86.02,86.81,244985.0,85.1895,85.8979,82.3556,83.1119,244985.0
2020-03-30 09:40:00,87.15,87.52,86.06,87.18,101181.0,83.4374,83.7917,82.3939,83.4661,101181.0
2020-03-30 09:50:00,87.05,88.5,87.04,88.47,64225.0,83.3417,84.7299,83.3321,84.7012,64225.0
2020-03-30 10:00:00,88.23,88.5,87.3,87.47,112866.0,84.4714,84.7299,83.581,83.7438,112866.0
2020-03-30 10:10:00,87.56,88.71,87.09,88.42,109469.0,83.83,84.931,83.38,84.6533,109469.0
2020-03-30 10:20:00,88.43,89.26,88.43,88.93,81126.0,84.6629,85.4575,84.6629,85.1416,81126.0
2020-03-30 10:30:00,89.01,89.35,88.91,89.18,49121.0,85.2182,85.5437,85.1224,85.3809,49121.0
2020-03-30 10:40:00,89.2,89.57,89.11,89.41,52842.0,85.4001,85.7543,85.3139,85.6011,52842.0
2020-03-30 10:50:00,89.47,89.5,88.86,88.96,30287.0,85.6586,85.6873,85.0746,85.1703,30287.0
2020-03-30 11:00:00,88.96,89.2,88.54,88.98,78497.0,85.1703,85.4001,84.7682,85.1895,78497.0
2020-03-30 11:10:00,89.09,89.81,88.99,89.81,96242.0,85.2948,85.9841,85.199,85.9841,96242.0
2020-03-30 11:20:00,89.8,90.06,89.57,89.96,132664.0,85.9745,86.2235,85.7543,86.1277,132664.0
2020-03-30 11:30:00,89.96,90.0,89.38,89.79,48834.0,86.1277,86.166,85.5724,85.965,48834.0
2020-03-30 11:40:00,89.87,90.06,89.54,89.87,74459.0,86.0416,86.2235,85.7256,86.0416,74459.0
2020-03-30 11:50:00,89.75,90.46,89.71,90.26,52775.0,85.9267,86.6064,85.8884,86.4149,52775.0
2020-03-30 12:00:00,90.29,90.55,90.0,90.3,41378.0,86.4437,86.6926,86.166,86.4532,41378.0
2020-03-30 12:10:00,90.33,90.46,90.17,90.22,29108.0,86.482,86.6064,86.3288,86.3766,29108.0
2020-03-30 12:20:00,90.16,90.55,89.87,90.5,42719.0,86.3192,86.6926,86.0416,86.6447,42719.0
2020-03-30 12:30:00,90.45,90.57,90.26,90.49,66278.0,86.5968,86.7117,86.4149,86.6351,66278.0
2020-03-30 12:40:00,90.39,90.51,90.13,90.34,22344.0,86.5394,86.6543,86.2905,86.4915,22344.0
2020-03-30 12:50:00,90.43,90.6,90.33,90.6,28009.0,86.5777,86.7405,86.482,86.7405,28009.0
2020-03-30 13:00:00,90.57,90.57,89.97,90.29,41185.0,86.7117,86.7117,86.1373,86.4437,41185.0
2020-03-30 13:10:00,90.37,90.46,90.08,90.11,27222.0,86.5203,86.6064,86.2426,86.2713,27222.0
2020-03-30 13:20:00,90.17,90.18,89.6,89.77,23472.0,86.3288,86.3383,85.7831,85.9458,23472.0
2020-03-30 13:30:00,89.78,89.78,88.91,89.53,31523.0,85.9554,85.9554,85.1224,85.716,31523.0
2020-03-30 13:40:00,89.54,89.54,88.92,89.04,28938.0,85.7256,85.7256,85.132,85.2469,28938.0
2020-03-30 13:50:00,89.04,89.16,88.66,88.66,36769.0,85.2469,85.3618,84.8831,84.8831,36769.0
2020-03-30 14:00:00,88.61,89.11,88.52,88.95,31782.0,84.8352,85.3139,84.7491,85.1607,31782.0
2020-03-30 14:10:00,89.0,89.05,88.46,88.87,27396.0,85.2086,85.2565,84.6916,85.0842,27396.0
2020-03-30 14:20:00,88.92,89.21,88.6,89.2,33847.0,85.132,85.4097,84.8257,85.4001,33847.0
2020-03-30 14:30:00,89.2,89.21,88.71,89.15,38253.0,85.4001,85.4097,84.931,85.3522,38253.0
2020-03-30 14:40:00,89.15,90.04,89.04,90.03,32743.0,85.3522,86.2043,85.2469,86.1947,32743.0
2020-03-30 14:50:00,90.04,90.5,89.93,90.11,36817.0,86.2043,86.6447,86.099,86.2713,36817.0
2020-03-30 15:00:00,90.19,90.87,90.15,90.74,85822.0,86.3479,86.999,86.3096,86.8745,85822.0
2020-03-30 15:10:00,90.74,91.01,90.54,90.72,57702.0,86.8745,87.133,86.683,86.8553,57702.0
2020-03-30 15:20:00,90.77,91.42,90.66,91.35,101281.0,86.9032,87.5255,86.7979,87.4585,101281.0
2020-03-30 15:30:00,91.4,91.5,90.4,91.08,134528.0,87.5064,87.6021,86.549,87.2,134528.0
2020-03-30 15:40:00,91.15,92.18,91.14,91.83,87789.0,87.267,88.2531,87.2574,87.9181,87789.0
2020-03-30 15:50:00,91.93,92.41,90.46,90.95,185972.0,88.0138,88.4733,86.6064,87.0755,185972.0
2020-03-31 09:30:00,89.61,90.29,88.21,89.19,77931.0,85.7926,86.4437,84.4523,85.3905,77931.0
2020-03-31 09:40:00,89.26,90.93,89.06,89.63,39200.0,85.4575,87.0564,85.2661,85.8118,39200.0
2020-03-31 09:50:00,89.49,90.33,89.32,89.68,40904.0,85.6777,86.482,85.515,85.8596,40904.0
2020-03-31 10:00:00,89.63,90.44,89.63,89.96,19537.0,85.8118,86.5873,85.8118,86.1277,19537.0
2020-03-31 10:10:00,89.9,90.61,89.9,90.36,14751.0,86.0703,86.75,86.0703,86.5107,14751.0
2020-03-31 10:20:00,90.37,90.54,90.2,90.48,30852.0,86.5203,86.683,86.3575,86.6256,30852.0
2020-03-31 10:30:00,90.51,91.0,90.43,90.75,35342.0,86.6543,87.1234,86.5777,86.8841,35342.0
2020-03-31 10:40:00,90.66,91.04,90.41,91.04,30344.0,86.7979,87.1617,86.5585,87.1617,30344.0
2020-03-31 10:50:00,91.07,91.75,90.92,91.34,54976.0,87.1904,87.8415,87.0468,87.4489,54976.0
2020-03-31 11:00:00,91.34,91.55,90.76,91.1,41531.0,87.4489,87.65,86.8936,87.2192,41531.0
2020-03-31 11:10:00,91.16,91.68,90.75,91.57,55525.0,87.2766,87.7744,86.8841,87.6691,55525.0
2020-03-31 11:20:00,91.66,91.82,90.3,91.21,32166.0,87.7553,87.9085,86.4532,87.3245,32166.0
2020-03-31 11:30:00,91.24,91.8,91.15,91.18,19557.0,87.3532,87.8893,87.267,87.2957,19557.0
2020-03-31 11:40:00,91.24,91.84,91.16,91.46,29909.0,87.3532,87.9276,87.2766,87.5638,29909.0
2020-03-31 11:50:00,91.38,91.65,90.99,91.59,22640.0,87.4872,87.7457,87.1138,87.6883,22640.0
2020-03-31 12:00:00,91.59,91.7,91.22,91.7,29889.0,87.6883,87.7936,87.334,87.7936,29889.0
2020-03-31 12:10:00,91.6,91.65,91.27,91.34,23459.0,87.6979,87.7457,87.3819,87.4489,23459.0
2020-03-31 12:20:00,91.09,91.16,90.15,90.51,62797.0,87.2096,87.2766,86.3096,86.6543,62797.0
2020-03-31 12:30:00,90.55,90.7,90.3,90.31,58411.0,86.6926,86.8362,86.4532,86.4628,58411.0
2020-03-31 12:40:00,90.38,90.76,90.3,90.59,35803.0,86.5298,86.8936,86.4532,86.7309,35803.0
2020-03-31 12:50:00,90.55,90.82,90.01,90.11,32043.0,86.6926,86.9511,86.1756,86.2713,32043.0
2020-03-31 13:00:00,90.11,90.42,89.96,90.12,26369.0,86.2713,86.5681,86.1277,86.2809,26369.0
2020-03-31 13:10:00,90.31,90.43,90.13,90.37,31076.0,86.4628,86.5777,86.2905,86.5203,31076.0
2020-03-31 13:20:00,90.38,90.39,89.86,90.07,39771.0,86.5298,86.5394,86.032,86.233,39771.0
2020-03-31 13:30:00,90.09,90.6,89.88,90.32,98316.0,86.2522,86.7405,86.0511,86.4724,98316.0
2020-03-31 13:40:00,90.37,90.75,90.21,90.41,112673.0,86.5203,86.8841,86.3671,86.5585,112673.0
2020-03-31 13:50:00,90.36,90.9,90.22,90.79,33423.0,86.5107,87.0277,86.3766,86.9224,33423.0
2020-03-31 14:00:00,90.79,90.85,89.86,89.86,66690.0,86.9224,86.9798,86.032,86.032,66690.0
2020-03-31 14:10:00,89.91,90.32,89.28,89.32,24365.0,86.0798,86.4724,85.4767,85.515,24365.0
2020-03-31 14:20:00,89.37,90.06,89.35,89.9,37324.0,85.5629,86.2235,85.5437,86.0703,37324.0
2020-03-31 14:30:00,89.91,90.04,89.7,89.97,17071.0,86.0798,86.2043,85.8788,86.1373,17071.0
2020-03-31 14:40:00,89.95,90.09,89.56,89.77,36965.0,86.1181,86.2522,85.7448,85.9458,36965.0
2020-03-31 14:50:00,89.78,90.23,89.46,89.86,35236.0,85.9554,86.3862,85.649,86.032,35236.0
2020-03-31 15:00:00,89.84,90.4,89.77,90.19,61531.0,86.0128,86.549,85.9458,86.3479,61531.0
2020-03-31 15:10:00,90.13,90.26,89.0,89.03,84377.0,86.2905,86.4149,85.2086,85.2373,84377.0
2020-03-31 15:20:00,89.13,89.13,87.6,88.2,123814.0,85.3331,85.3331,83.8683,84.4427,123814.0
2020-03-31 15:30:00,88.2,89.44,88.2,89.23,112043.0,84.4427,85.6299,84.4427,85.4288,112043.0
2020-03-31 15:40:00,89.22,89.54,88.68,88.86,78311.0,85.4192,85.7256,84.9022,85.0746,78311.0
2020-03-31 15:50:00,88.9,90.5,88.77,89.85,228104.0,85.1129,86.6447,84.9884,86.0224,228104.0
2020-04-01 09:30:00,83.92,84.89,82.02,83.94,261434.0,80.345,81.2737,78.526,80.3642,261434.0
2020-04-01 09:40:00,84.1,84.34,82.61,83.83,183631.0,80.5174,80.7471,79.0908,80.2589,183631.0
2020-04-01 09:50:00,83.88,84.54,82.58,83.22,85321.0,80.3067,80.9386,79.0621,79.6748,85321.0
2020-04-01 10:00:00,83.3,83.48,82.31,82.88,102538.0,79.7514,79.9238,78.8036,79.3493,102538.0
2020-04-01 10:10:00,82.84,84.84,82.84,84.84,60775.0,79.311,81.2258,79.311,81.2258,60775.0
2020-04-01 10:20:00,84.75,85.2,83.9,85.05,76680.0,81.1397,81.5705,80.3259,81.4269,76680.0
2020-04-01 10:30:00,85.01,86.39,84.81,85.41,41083.0,81.3886,82.7098,81.1971,81.7715,41083.0
2020-04-01 10:40:00,85.52,86.36,84.61,85.93,65461.0,81.8769,82.6811,81.0056,82.2694,65461.0
2020-04-01 10:50:00,86.06,86.14,85.31,85.67,21444.0,82.3939,82.4704,81.6758,82.0205,21444.0
2020-04-01 11:00:00,85.85,86.24,85.36,85.7,25347.0,82.1928,82.5662,81.7237,82.0492,25347.0
2020-04-01 11:10:00,85.62,85.83,83.95,84.01,42910.0,81.9726,82.1737,80.3737,80.4312,42910.0
2020-04-01 11:20:00,83.99,84.17,83.59,83.66,76186.0,80.412,80.5844,80.0291,80.0961,76186.0
2020-04-01 11:30:00,83.63,84.3,83.49,83.49,59774.0,80.0674,80.7088,79.9333,79.9333,59774.0
2020-04-01 11:40:00,83.47,83.69,83.2,83.33,59600.0,79.9142,80.1248,79.6557,79.7802,59600.0
2020-04-01 11:50:00,83.3,83.48,82.86,82.95,70860.0,79.7514,79.9238,79.3302,79.4163,70860.0
2020-04-01 12:00:00,82.89,82.92,82.27,82.55,41028.0,79.3589,79.3876,78.7653,79.0334,41028.0
2020-04-01 12:10:00,82.62,82.98,82.51,82.67,23944.0,79.1004,79.4451,78.9951,79.1483,23944.0
2020-04-01 12:20:00,82.62,82.99,82.18,82.38,22751.0,79.1004,79.4546,78.6791,78.8706,22751.0
2020-04-01 12:30:00,82.34,82.66,82.33,82.51,39254.0,78.8323,79.1387,78.8228,78.9951,39254.0
2020-04-01 12:40:00,82.54,83.11,82.47,82.75,103019.0,79.0238,79.5695,78.9568,79.2249,103019.0
2020-04-01 12:50:00,82.83,83.44,82.65,83.44,101597.0,79.3015,79.8855,79.1291,79.8855,101597.0
2020-04-01 13:00:00,83.4,83.65,83.34,83.48,17745.0,79.8472,80.0865,79.7897,79.9238,17745.0
2020-04-01 13:10:00,83.45,83.93,83.25,83.31,73173.0,79.895,80.3546,79.7036,79.761,73173.0
2020-04-01 13:20:00,83.31,83.57,82.78,82.82,25736.0,79.761,80.0099,79.2536,79.2919,25736.0
2020-04-01 13:30:00,82.8,82.8,82.35,82.64,25712.0,79.2727,79.2727,78.8419,79.1195,25712.0
2020-04-01 13:40:00,82.53,82.87,82.45,82.56,26756.0,79.0142,79.3398,78.9376,79.043,26756.0
2020-04-01 13:50:00,82.52,83.4,82.5,83.09,34096.0,79.0047,79.8472,78.9855,79.5504,34096.0
2020-04-01 14:00:00,83.14,84.22,83.06,84.16,33601.0,79.5982,80.6322,79.5217,80.5748,33601.0
2020-04-01 14:10:00,84.12,84.12,83.56,83.82,26023.0,80.5365,80.5365,80.0004,80.2493,26023.0
2020-04-01 14:20:00,83.94,84.18,83.78,83.88,30021.0,80.3642,80.5939,80.211,80.3067,30021.0
2020-04-01 14:30:00,83.82,83.92,83.38,83.77,20682.0,80.2493,80.345,79.828,80.2014,20682.0
2020-04-01 14:40:00,83.77,83.88,83.47,83.64,33802.0,80.2014,80.3067,79.9142,80.0769,33802.0
2020-04-01 14:50:00,83.63,83.74,83.0,83.01,29468.0,80.0674,80.1727,79.4642,79.4738,29468.0
2020-04-01 15:00:00,83.13,83.33,82.65,82.67,24517.0,79.5887,79.7802,79.1291,79.1483,24517.0
2020-04-01 15:10:00,82.68,83.21,82.67,83.18,22009.0,79.1578,79.6653,79.1483,79.6365,22009.0
2020-04-01 15:20:00,83.22,83.26,82.54,82.61,29240.0,79.6748,79.7131,79.0238,79.0908,29240.0
2020-04-01 15:30:00,82.6,83.06,82.44,82.52,51160.0,79.0813,79.5217,78.9281,79.0047,51160.0
2020-04-01 15:40:00,82.52,83.17,82.42,83.17,71397.0,79.0047,79.627,78.9089,79.627,71397.0
2020-04-01 15:50:00,83.26,84.07,83.22,83.66,207939.0,79.7131,80.4886,79.6748,80.0961,207939.0
2020-04-02 09:30:00,82.62,85.02,82.22,84.59,63290.0,79.1004,81.3982,78.7174,80.9865,63290.0
2020-04-02 09:40:00,84.9,85.15,82.3,82.31,31504.0,81.2833,81.5226,78.794,78.8036,31504.0
2020-04-02 09:50:00,82.46,83.17,82.42,82.88,19239.0,78.9472,79.627,78.9089,79.3493,19239.0
2020-04-02 10:00:00,82.65,83.51,82.39,83.33,17268.0,79.1291,79.9525,78.8802,79.7802,17268.0
2020-04-02 10:10:00,83.36,83.84,82.51,83.64,30866.0,79.8089,80.2684,78.9951,80.0769,30866.0
2020-04-02 10:20:00,83.58,84.84,83.57,84.78,39472.0,80.0195,81.2258,80.0099,81.1684,39472.0
2020-04-02 10:30:00,84.93,88.36,84.82,88.06,89624.0,81.312,84.5959,81.2067,84.3087,89624.0
2020-04-02 10:40:00,88.02,88.84,87.0,87.43,218388.0,84.2704,85.0554,83.2938,83.7055,218388.0
2020-04-02 10:50:00,87.24,87.43,85.35,86.35,69834.0,83.5236,83.7055,81.7141,82.6715,69834.0
2020-04-02 11:00:00,86.11,86.53,85.75,86.22,46899.0,82.4417,82.8438,82.0971,82.547,46899.0
2020-04-02 11:10:00,86.13,86.21,85.35,85.74,22149.0,82.4609,82.5375,81.7141,82.0875,22149.0
2020-04-02 11:20:00,85.63,85.67,84.13,84.4,49311.0,81.9822,82.0205,80.5461,80.8046,49311.0
2020-04-02 11:30:00,84.42,84.76,83.75,83.76,17198.0,80.8237,81.1492,80.1823,80.1918,17198.0
2020-04-02 11:40:00,83.94,84.79,83.92,84.57,30273.0,80.3642,81.178,80.345,80.9673,30273.0
2020-04-02 11:50:00,84.56,85.49,84.54,85.15,23039.0,80.9578,81.8481,80.9386,81.5226,23039.0
2020-04-02 12:00:00,85.13,85.46,84.8,85.46,16412.0,81.5035,81.8194,81.1875,81.8194,16412.0
2020-04-02 12:10:00,85.48,85.97,85.36,85.7,15406.0,81.8386,82.3077,81.7237,82.0492,15406.0
2020-04-02 12:20:00,85.82,85.82,84.95,85.0,15664.0,82.1641,82.1641,81.3311,81.379,15664.0
2020-04-02 12:30:00,85.03,85.44,84.91,85.28,20960.0,81.4077,81.8003,81.2928,81.6471,20960.0
2020-04-02 12:40:00,85.26,85.48,85.0,85.44,9725.0,81.6279,81.8386,81.379,81.8003,9725.0
2020-04-02 12:50:00,85.46,85.87,85.25,85.45,17994.0,81.8194,82.212,81.6184,81.8098,17994.0
2020-04-02 13:00:00,85.37,85.97,85.25,85.33,12114.0,81.7333,82.3077,81.6184,81.695,12114.0
2020-04-02 13:10:00,85.28,85.28,84.29,84.39,14427.0,81.6471,81.6471,80.6993,80.795,14427.0
2020-04-02 13:20:00,84.31,84.44,83.55,83.71,12372.0,80.7184,80.8429,79.9908,80.144,12372.0
2020-04-02 13:30:00,83.65,83.67,83.14,83.17,15584.0,80.0865,80.1057,79.5982,79.627,15584.0
2020-04-02 13:40:00,83.16,83.43,83.02,83.16,20939.0,79.6174,79.8759,79.4834,79.6174,20939.0
2020-04-02 13:50:00,83.15,83.46,82.38,82.55,23123.0,79.6078,79.9046,78.8706,79.0334,23123.0
2020-04-02 14:00:00,82.47,82.73,82.0,82.1,25365.0,78.9568,79.2057,78.5068,78.6026,25365.0
2020-04-02 14:10:00,82.12,82.59,81.82,81.96,19823.0,78.6217,79.0717,78.3345,78.4685,19823.0
2020-04-02 14:20:00,81.87,82.68,81.75,82.65,20232.0,78.3824,79.1578,78.2675,79.1291,20232.0
2020-04-02 14:30:00,82.6,82.94,82.05,82.85,23689.0,79.0813,79.4068,78.5547,79.3206,23689.0
2020-04-02 14:40:00,82.74,83.04,82.5,82.6,29082.0,79.2153,79.5025,78.9855,79.0813,29082.0
2020-04-02 14:50:00,82.49,83.59,82.49,83.59,24527.0,78.9759,80.0291,78.9759,80.0291,24527.0
2020-04-02 15:00:00,83.7,83.78,83.12,83.63,22770.0,80.1344,80.211,79.5791,80.0674,22770.0
2020-04-02 15:10:00,83.65,83.78,83.29,83.61,38582.0,80.0865,80.211,79.7419,80.0482,38582.0
2020-04-02 15:20:00,83.61,83.65,83.11,83.29,36459.0,80.0482,80.0865,79.5695,79.7419,36459.0
2020-04-02 15:30:00,83.42,83.68,82.77,82.99,40847.0,79.8663,80.1152,79.244,79.4546,40847.0
2020-04-02 15:40:00,83.08,83.83,82.95,83.2,41388.0,79.5408,80.2589,79.4163,79.6557,41388.0
2020-04-02 15:50:00,83.32,84.1,83.26,83.86,234967.0,79.7706,80.5174,79.7131,80.2876,234967.0
2020-04-03 09:30:00,83.32,84.35,82.95,83.95,78358.0,79.7706,80.7567,79.4163,80.3737,78358.0
2020-04-03 09:40:00,83.9,83.94,83.36,83.37,27179.0,80.3259,80.3642,79.8089,79.8185,27179.0
2020-04-03 09:50:00,83.43,83.43,82.59,82.79,33168.0,79.8759,79.8759,79.0717,79.2632,33168.0
2020-04-03 10:00:00,82.92,83.47,82.5,82.95,54112.0,79.3876,79.9142,78.9855,79.4163,54112.0
2020-04-03 10:10:00,83.14,83.14,82.26,82.31,34652.0,79.5982,79.5982,78.7557,78.8036,34652.0
2020-04-03 10:20:00,82.38,82.82,82.11,82.48,46715.0,78.8706,79.2919,78.6121,78.9664,46715.0
2020-04-03 10:30:00,82.42,82.66,82.18,82.31,25974.0,78.9089,79.1387,78.6791,78.8036,25974.0
2020-04-03 10:40:00,82.26,82.33,81.82,82.21,24195.0,78.7557,78.8228,78.3345,78.7079,24195.0
2020-04-03 10:50:00,82.09,82.18,81.6,81.99,23022.0,78.593,78.6791,78.1239,78.4972,23022.0
2020-04-03 11:00:00,82.08,82.08,81.39,81.61,27454.0,78.5834,78.5834,77.9228,78.1334,27454.0
2020-04-03 11:10:00,81.61,81.68,80.23,80.51,97089.0,78.1334,78.2004,76.8122,77.0803,97089.0
2020-04-03 11:20:00,80.49,80.67,79.75,80.47,81363.0,77.0611,77.2335,76.3527,77.042,81363.0
2020-04-03 11:30:00,80.55,80.55,79.93,80.35,33179.0,77.1186,77.1186,76.525,76.9271,33179.0
2020-04-03 11:40:00,80.39,80.42,79.73,80.22,36571.0,76.9654,76.9941,76.3335,76.8026,36571.0
2020-04-03 11:50:00,80.28,81.15,80.06,80.81,22062.0,76.8601,77.693,76.6495,77.3675,22062.0
2020-04-03 12:00:00,80.84,80.95,80.13,80.37,19999.0,77.3962,77.5015,76.7165,76.9462,19999.0
2020-04-03 12:10:00,80.47,80.64,80.12,80.18,26437.0,77.042,77.2047,76.7069,76.7643,26437.0
2020-04-03 12:20:00,80.14,80.37,80.01,80.15,26880.0,76.726,76.9462,76.6016,76.7356,26880.0
2020-04-03 12:30:00,80.16,80.39,80.01,80.32,36131.0,76.7452,76.9654,76.6016,76.8984,36131.0
2020-04-03 12:40:00,80.31,80.69,80.17,80.24,11036.0,76.8888,77.2526,76.7548,76.8218,11036.0
2020-04-03 12:50:00,80.23,80.47,80.19,80.32,7213.0,76.8122,77.042,76.7739,76.8984,7213.0
2020-04-03 13:00:00,80.36,80.53,80.23,80.52,8176.0,76.9367,77.0994,76.8122,77.0899,8176.0
2020-04-03 13:10:00,80.52,81.26,80.19,81.2,11272.0,77.0899,77.7983,76.7739,77.7409,11272.0
2020-04-03 13:20:00,81.12,81.64,81.05,81.24,38668.0,77.6643,78.1621,77.5973,77.7792,38668.0
2020-04-03 13:30:00,81.22,81.22,80.4,80.41,10163.0,77.76,77.76,76.975,76.9845,10163.0
2020-04-03 13:40:00,80.37,80.96,80.25,80.62,13904.0,76.9462,77.5111,76.8314,77.1856,13904.0
2020-04-03 13:50:00,80.7,80.95,80.53,80.95,10770.0,77.2622,77.5015,77.0994,77.5015,10770.0
2020-04-03 14:00:00,80.99,81.16,80.67,80.68,11670.0,77.5398,77.7026,77.2335,77.243,11670.0
2020-04-03 14:10:00,80.69,80.94,80.59,80.76,9390.0,77.2526,77.492,77.1569,77.3196,9390.0
2020-04-03 14:20:00,80.8,80.98,80.67,80.83,13927.0,77.3579,77.5303,77.2335,77.3867,13927.0
2020-04-03 14:30:00,80.84,80.86,80.47,80.5,14884.0,77.3962,77.4154,77.042,77.0707,14884.0
2020-04-03 14:40:00,80.63,80.72,80.24,80.28,66003.0,77.1952,77.2813,76.8218,76.8601,66003.0
2020-04-03 14:50:00,80.29,81.33,80.29,81.26,21197.0,76.8697,77.8654,76.8697,77.7983,21197.0
2020-04-03 15:00:00,81.29,81.65,80.99,81.19,48693.0,77.8271,78.1717,77.5398,77.7313,48693.0
2020-04-03 15:10:00,81.19,81.63,80.91,81.38,23612.0,77.7313,78.1526,77.4632,77.9132,23612.0
2020-04-03 15:20:00,81.41,81.62,81.02,81.51,15853.0,77.9419,78.143,77.5686,78.0377,15853.0
2020-04-03 15:30:00,81.55,81.72,81.04,81.18,38056.0,78.076,78.2387,77.5877,77.7217,38056.0
2020-04-03 15:40:00,81.24,82.07,81.09,81.94,40522.0,77.7792,78.5738,77.6356,78.4494,40522.0
2020-04-03 15:50:00,82.4,82.65,81.6,81.87,137006.0,78.8898,79.1291,78.1239,78.3824,137006.0
2020-04-06 09:30:00,86.55,87.52,85.04,87.13,186518.0,82.863,83.7917,81.4173,83.4183,186518.0
2020-04-06 09:40:00,87.15,89.21,87.14,88.69,66840.0,83.4374,85.4097,83.4278,84.9118,66840.0
2020-04-06 09:50:00,88.31,90.98,88.19,89.09,140474.0,84.548,87.1043,84.4331,85.2948,140474.0
2020-04-06 10:00:00,89.04,90.04,88.87,89.99,77868.0,85.2469,86.2043,85.0842,86.1564,77868.0
2020-04-06 10:10:00,90.03,90.47,89.51,89.7,134890.0,86.1947,86.616,85.6969,85.8788,134890.0
2020-04-06 10:20:00,89.61,89.78,88.63,88.93,43833.0,85.7926,85.9554,84.8544,85.1416,43833.0
2020-04-06 10:30:00,88.83,89.22,88.11,88.95,62312.0,85.0459,85.4192,84.3565,85.1607,62312.0
2020-04-06 10:40:00,88.89,89.25,87.24,87.24,59215.0,85.1033,85.448,83.5236,83.5236,59215.0
2020-04-06 10:50:00,87.34,87.98,87.05,87.52,94815.0,83.6193,84.2321,83.3417,83.7917,94815.0
2020-04-06 11:00:00,87.52,87.64,86.77,87.05,55275.0,83.7917,83.9065,83.0736,83.3417,55275.0
2020-04-06 11:10:00,87.17,87.35,86.96,87.0,31411.0,83.4566,83.6289,83.2555,83.2938,31411.0
2020-04-06 11:20:00,87.0,87.71,86.97,87.45,29189.0,83.2938,83.9736,83.2651,83.7246,29189.0
2020-04-06 11:30:00,87.5,87.97,87.29,87.74,33122.0,83.7725,84.2225,83.5715,84.0023,33122.0
2020-04-06 11:40:00,87.74,88.39,87.74,88.28,16566.0,84.0023,84.6246,84.0023,84.5193,16566.0
2020-04-06 11:50:00,88.26,88.94,88.26,88.87,14439.0,84.5001,85.1512,84.5001,85.0842,14439.0
2020-04-06 12:00:00,88.85,89.02,88.33,88.91,10603.0,85.065,85.2278,84.5672,85.1224,10603.0
2020-04-06 12:10:00,89.0,89.61,88.96,89.51,46488.0,85.2086,85.7926,85.1703,85.6969,46488.0
2020-04-06 12:20:00,89.48,90.19,89.26,89.88,74124.0,85.6682,86.3479,85.4575,86.0511,74124.0
2020-04-06 12:30:00,89.78,90.41,89.69,90.18,43809.0,85.9554,86.5585,85.8692,86.3383,43809.0
2020-04-06 12:40:00,90.22,90.72,90.1,90.62,38992.0,86.3766,86.8553,86.2618,86.7596,38992.0
2020-04-06 12:50:00,90.68,90.8,90.5,90.72,47247.0,86.817,86.9319,86.6447,86.8553,47247.0
2020-04-06 13:00:00,90.72,91.5,90.65,91.48,59999.0,86.8553,87.6021,86.7883,87.583,59999.0
2020-04-06 13:10:00,91.44,91.64,91.27,91.28,38296.0,87.5447,87.7361,87.3819,87.3915,38296.0
2020-04-06 13:20:00,91.24,91.76,90.65,91.54,58860.0,87.3532,87.851,86.7883,87.6404,58860.0
2020-04-06 13:30:00,91.53,91.72,91.34,91.45,56334.0,87.6308,87.8127,87.4489,87.5542,56334.0
2020-04-06 13:40:00,91.45,92.5,91.38,92.17,67295.0,87.5542,88.5595,87.4872,88.2436,67295.0
2020-04-06 13:50:00,92.2,93.32,92.09,93.12,69018.0,88.2723,89.3446,88.167,89.1531,69018.0
2020-04-06 14:00:00,93.1,93.16,92.27,92.34,79242.0,89.134,89.1914,88.3393,88.4063,79242.0
2020-04-06 14:10:00,92.25,92.54,91.78,92.5,88811.0,88.3202,88.5978,87.8702,88.5595,88811.0
2020-04-06 14:20:00,92.5,92.6,91.8,91.93,65990.0,88.5595,88.6553,87.8893,88.0138,65990.0
2020-04-06 14:30:00,91.81,92.25,91.65,92.02,61435.0,87.8989,88.3202,87.7457,88.1,61435.0
2020-04-06 14:40:00,92.02,92.08,91.71,91.86,19365.0,88.1,88.1574,87.8032,87.9468,19365.0
2020-04-06 14:50:00,91.86,92.21,91.46,92.06,44725.0,87.9468,88.2819,87.5638,88.1383,44725.0
2020-04-06 15:00:00,92.0,92.3,91.76,92.2,34895.0,88.0808,88.368,87.851,88.2723,34895.0
2020-04-06 15:10:00,92.16,92.67,91.97,92.15,68117.0,88.234,88.7223,88.0521,88.2244,68117.0
2020-04-06 15:20:00,92.11,92.85,92.11,92.69,37307.0,88.1861,88.8946,88.1861,88.7414,37307.0
2020-04-06 15:30:00,92.65,93.41,92.49,92.98,96423.0,88.7031,89.4307,88.5499,89.0191,96423.0
2020-04-06 15:40:00,92.89,93.33,92.72,93.26,131212.0,88.9329,89.3542,88.7701,89.2871,131212.0
2020-04-06 15:50:00,93.38,94.19,93.01,93.67,288304.0,89.402,90.1775,89.0478,89.6797,288304.0
2020-04-07 09:30:00,99.51,101.64,97.82,99.27,370209.0,95.2709,97.3102,93.6529,95.0411,370209.0
2020-04-07 09:40:00,99.14,101.2,99.1,100.0,130457.0,94.9167,96.8889,94.8784,95.74,130457.0
2020-04-07 09:50:00,99.85,101.37,99.79,100.76,93973.0,95.5964,97.0517,95.539,96.4676,93973.0
2020-04-07 10:00:00,100.73,101.15,100.0,100.09,57326.0,96.4389,96.841,95.74,95.8262,57326.0
2020-04-07 10:10:00,100.13,100.45,98.96,99.41,84784.0,95.8645,96.1708,94.7443,95.1751,84784.0
2020-04-07 10:20:00,99.22,100.37,99.1,100.21,52670.0,94.9932,96.0943,94.8784,95.9411,52670.0
2020-04-07 10:30:00,100.31,101.79,99.91,101.38,77270.0,96.0368,97.4538,95.6538,97.0612,77270.0
2020-04-07 10:40:00,101.39,102.61,99.83,99.83,206857.0,97.0708,98.2388,95.5773,95.5773,206857.0
2020-04-07 10:50:00,99.82,100.08,97.88,98.65,56987.0,95.5677,95.8166,93.7103,94.4475,56987.0
2020-04-07 11:00:00,98.7,99.69,98.3,99.69,191713.0,94.4954,95.4432,94.1124,95.4432,191713.0
2020-04-07 11:10:00,99.74,101.06,99.43,100.47,54516.0,95.4911,96.7549,95.1943,96.19,54516.0
2020-04-07 11:20:00,100.54,101.31,100.33,101.03,98022.0,96.257,96.9942,96.056,96.7261,98022.0
2020-04-07 11:30:00,101.01,101.58,100.82,101.49,38184.0,96.707,97.2527,96.5251,97.1665,38184.0
2020-04-07 11:40:00,101.47,101.73,101.29,101.31,39527.0,97.1474,97.3963,96.9751,96.9942,39527.0
2020-04-07 11:50:00,101.28,101.28,99.66,99.89,41615.0,96.9655,96.9655,95.4145,95.6347,41615.0
2020-04-07 12:00:00,99.98,101.33,99.98,101.3,40542.0,95.7209,97.0134,95.7209,96.9846,40542.0
2020-04-07 12:10:00,101.22,102.29,100.8,102.26,65581.0,96.908,97.9325,96.5059,97.9037,65581.0
2020-04-07 12:20:00,102.2,102.32,100.92,101.54,67317.0,97.8463,97.9612,96.6208,97.2144,67317.0
2020-04-07 12:30:00,101.57,101.8,101.11,101.49,42925.0,97.2431,97.4633,96.8027,97.1665,42925.0
2020-04-07 12:40:00,101.5,102.31,101.33,102.15,39665.0,97.1761,97.9516,97.0134,97.7984,39665.0
2020-04-07 12:50:00,102.09,102.37,101.96,101.97,37245.0,97.741,98.0091,97.6165,97.6261,37245.0
2020-04-07 13:00:00,102.01,102.32,101.92,102.28,34335.0,97.6644,97.9612,97.5782,97.9229,34335.0
2020-04-07 13:10:00,102.32,102.34,101.36,101.85,63956.0,97.9612,97.9803,97.0421,97.5112,63956.0
2020-04-07 13:20:00,101.88,102.37,101.61,102.37,28967.0,97.5399,98.0091,97.2814,98.0091,28967.0
2020-04-07 13:30:00,102.39,102.45,101.58,101.76,39616.0,98.0282,98.0856,97.2527,97.425,39616.0
2020-04-07 13:40:00,101.76,102.25,101.68,101.85,45899.0,97.425,97.8942,97.3484,97.5112,45899.0
2020-04-07 13:50:00,101.79,101.79,100.36,100.44,45166.0,97.4538,97.4538,96.0847,96.1613,45166.0
2020-04-07 14:00:00,100.52,100.81,100.3,100.78,60487.0,96.2379,96.5155,96.0272,96.4868,60487.0
2020-04-07 14:10:00,100.77,101.01,99.91,99.95,86629.0,96.4772,96.707,95.6538,95.6921,86629.0
2020-04-07 14:20:00,100.01,100.59,99.93,100.11,50724.0,95.7496,96.3049,95.673,95.8453,50724.0
2020-04-07 14:30:00,100.05,100.45,99.85,99.91,37837.0,95.7879,96.1708,95.5964,95.6538,37837.0
2020-04-07 14:40:00,99.86,100.06,99.52,99.79,50314.0,95.606,95.7975,95.2805,95.539,50314.0
2020-04-07 14:50:00,99.8,99.96,98.7,99.5,68555.0,95.5485,95.7017,94.4954,95.2613,68555.0
2020-04-07 15:00:00,99.5,100.23,99.33,100.23,45668.0,95.2613,95.9602,95.0986,95.9602,45668.0
2020-04-07 15:10:00,100.22,100.65,98.99,98.99,42502.0,95.9506,96.3623,94.773,94.773,42502.0
2020-04-07 15:20:00,98.92,98.98,98.28,98.62,72955.0,94.706,94.7635,94.0933,94.4188,72955.0
2020-04-07 15:30:00,98.65,99.52,98.4,99.34,112222.0,94.4475,95.2805,94.2082,95.1081,112222.0
2020-04-07 15:40:00,99.41,100.75,99.23,100.57,83899.0,95.1751,96.4581,95.0028,96.2857,83899.0
2020-04-07 15:50:00,100.42,100.98,98.48,98.6,284489.0,96.1421,96.6783,94.2848,94.3997,284489.0
2020-04-08 09:30:00,100.0,101.99,99.24,101.07,112995.0,95.74,97.6452,95.0124,96.7644,112995.0
2020-04-08 09:40:00,101.56,103.17,101.39,102.95,93580.0,97.2336,98.775,97.0708,98.5643,93580.0
2020-04-08 09:50:00,102.95,103.77,102.8,103.08,109238.0,98.5643,99.3494,98.4207,98.6888,109238.0
2020-04-08 10:00:00,103.28,104.12,102.76,103.49,105854.0,98.8803,99.6845,98.3824,99.0813,105854.0
2020-04-08 10:10:00,103.39,104.59,102.79,104.37,62019.0,98.9856,100.1345,98.4112,99.9239,62019.0
2020-04-08 10:20:00,104.11,105.45,104.11,105.4,139892.0,99.6749,100.9578,99.6749,100.91,139892.0
2020-04-08 10:30:00,105.46,106.83,105.31,106.0,84364.0,100.9674,102.2791,100.8238,101.4844,84364.0
2020-04-08 10:40:00,105.85,106.46,105.55,105.77,110989.0,101.3408,101.9248,101.0536,101.2642,110989.0
2020-04-08 10:50:00,105.88,106.76,105.76,106.4,40096.0,101.3695,102.212,101.2546,101.8674,40096.0
2020-04-08 11:00:00,106.42,106.58,106.05,106.17,36412.0,101.8865,102.0397,101.5323,101.6472,36412.0
2020-04-08 11:10:00,106.25,107.01,106.18,106.5,60238.0,101.7238,102.4514,101.6567,101.9631,60238.0
2020-04-08 11:20:00,106.56,107.0,106.35,106.55,35910.0,102.0206,102.4418,101.8195,102.011,35910.0
2020-04-08 11:30:00,106.69,107.92,106.4,107.92,41629.0,102.145,103.3226,101.8674,103.3226,41629.0
2020-04-08 11:40:00,107.83,108.03,107.21,107.5,47352.0,103.2365,103.4279,102.6429,102.9205,47352.0
2020-04-08 11:50:00,107.44,107.55,106.83,107.01,43938.0,102.8631,102.9684,102.2791,102.4514,43938.0
2020-04-08 12:00:00,107.12,107.14,105.1,105.24,61973.0,102.5567,102.5759,100.6228,100.7568,61973.0
2020-04-08 12:10:00,105.06,106.52,104.6,105.7,69597.0,100.5845,101.9823,100.1441,101.1972,69597.0
2020-04-08 12:20:00,105.7,106.16,105.57,105.77,28679.0,101.1972,101.6376,101.0727,101.2642,28679.0
2020-04-08 12:30:00,105.68,106.77,105.67,106.64,38185.0,101.178,102.2216,101.1685,102.0972,38185.0
2020-04-08 12:40:00,106.64,107.89,106.59,107.8,34581.0,102.0972,103.2939,102.0493,103.2077,34581.0
2020-04-08 12:50:00,107.87,108.35,107.44,107.57,58826.0,103.2748,103.7343,102.8631,102.9875,58826.0
2020-04-08 13:00:00,107.63,107.81,107.27,107.57,16406.0,103.045,103.2173,102.7003,102.9875,16406.0
2020-04-08 13:10:00,107.6,108.47,107.39,108.1,27962.0,103.0163,103.8492,102.8152,103.495,27962.0
2020-04-08 13:20:00,108.11,108.91,108.0,108.0,48605.0,103.5045,104.2704,103.3992,103.3992,48605.0
2020-04-08 13:30:00,107.94,108.44,107.34,108.44,59617.0,103.3418,103.8205,102.7673,103.8205,59617.0
2020-04-08 13:40:00,108.47,109.44,108.46,109.07,69829.0,103.8492,104.7779,103.8396,104.4236,69829.0
2020-04-08 13:50:00,109.3,109.58,108.9,109.28,50596.0,104.6438,104.9119,104.2609,104.6247,50596.0
2020-04-08 14:00:00,109.48,110.2,109.24,109.76,85194.0,104.8162,105.5055,104.5864,105.0842,85194.0
2020-04-08 14:10:00,109.71,110.25,109.19,110.19,64913.0,105.0364,105.5534,104.5385,105.4959,64913.0
2020-04-08 14:20:00,110.19,110.83,109.78,110.16,83740.0,105.4959,106.1087,105.1034,105.4672,83740.0
2020-04-08 14:30:00,110.18,110.76,110.14,110.23,82650.0,105.4863,106.0416,105.4481,105.5342,82650.0
2020-04-08 14:40:00,110.19,110.64,109.56,109.57,67741.0,105.4959,105.9268,104.8928,104.9023,67741.0
2020-04-08 14:50:00,109.58,110.56,109.57,110.14,44575.0,104.9119,105.8502,104.9023,105.4481,44575.0
2020-04-08 15:00:00,110.17,110.62,109.87,110.59,47701.0,105.4768,105.9076,105.1896,105.8789,47701.0
2020-04-08 15:10:00,110.57,110.64,109.53,109.89,57319.0,105.8597,105.9268,104.864,105.2087,57319.0
2020-04-08 15:20:00,109.92,110.02,109.43,109.74,72093.0,105.2374,105.3332,104.7683,105.0651,72093.0
2020-04-08 15:30:00,109.75,110.14,108.64,109.03,317994.0,105.0747,105.4481,104.012,104.3853,317994.0
2020-04-08 15:40:00,109.03,109.03,107.4,107.97,137321.0,104.3853,104.3853,102.8248,103.3705,137321.0
2020-04-08 15:50:00,108.21,109.06,107.44,107.98,236560.0,103.6003,104.4141,102.8631,103.3801,236560.0
2020-04-09 09:30:00,108.73,110.27,108.64,110.0,93930.0,104.0981,105.5725,104.012,105.314,93930.0
2020-04-09 09:40:00,110.0,112.18,109.87,111.89,182314.0,105.314,107.4011,105.1896,107.1235,182314.0
2020-04-09 09:50:00,111.83,112.0,110.18,110.75,81062.0,107.0661,107.2288,105.4863,106.0321,81062.0
2020-04-09 10:00:00,110.58,110.6,108.79,108.86,92883.0,105.8693,105.8885,104.1556,104.2226,92883.0
2020-04-09 10:10:00,108.73,109.22,107.57,107.83,77714.0,104.0981,104.5672,102.9875,103.2365,77714.0
2020-04-09 10:20:00,107.83,108.58,107.46,108.43,32388.0,103.2365,103.9545,102.8822,103.8109,32388.0
2020-04-09 10:30:00,108.33,108.41,107.0,108.02,42644.0,103.7152,103.7917,102.4418,103.4184,42644.0
2020-04-09 10:40:00,108.0,108.42,107.15,107.16,33680.0,103.3992,103.8013,102.5854,102.595,33680.0
2020-04-09 10:50:00,107.14,107.52,106.68,106.74,48074.0,102.5759,102.9397,102.1354,102.1929,48074.0
2020-04-09 11:00:00,106.68,106.99,105.63,106.86,35587.0,102.1354,102.4322,101.1302,102.3078,35587.0
2020-04-09 11:10:00,106.99,107.67,106.88,107.47,45918.0,102.4322,103.0833,102.3269,102.8918,45918.0
2020-04-09 11:20:00,107.49,108.26,107.42,108.07,24590.0,102.9109,103.6481,102.8439,103.4662,24590.0
2020-04-09 11:30:00,108.0,108.12,107.39,108.07,22230.0,103.3992,103.5141,102.8152,103.4662,22230.0
2020-04-09 11:40:00,108.07,108.27,107.77,108.02,22569.0,103.4662,103.6577,103.179,103.4184,22569.0
2020-04-09 11:50:00,107.89,108.34,107.27,107.64,16204.0,103.2939,103.7247,102.7003,103.0546,16204.0
2020-04-09 12:00:00,107.66,108.05,107.53,107.94,26472.0,103.0737,103.4471,102.9492,103.3418,26472.0
2020-04-09 12:10:00,107.98,108.23,107.66,108.21,19341.0,103.3801,103.6194,103.0737,103.6003,19341.0
2020-04-09 12:20:00,108.17,108.38,107.61,107.82,211566.0,103.562,103.763,103.0258,103.2269,211566.0
2020-04-09 12:30:00,107.89,108.23,107.82,108.14,27680.0,103.2939,103.6194,103.2269,103.5333,27680.0
2020-04-09 12:40:00,108.1,109.37,108.1,109.37,40447.0,103.495,104.7109,103.495,104.7109,40447.0
2020-04-09 12:50:00,109.39,109.83,109.3,109.73,28055.0,104.73,105.1513,104.6438,105.0555,28055.0
2020-04-09 13:00:00,109.72,109.94,109.57,109.78,25252.0,105.0459,105.2566,104.9023,105.1034,25252.0
2020-04-09 13:10:00,109.85,109.85,109.17,109.44,234882.0,105.1704,105.1704,104.5194,104.7779,234882.0
2020-04-09 13:20:00,109.5,110.22,109.4,110.22,27015.0,104.8353,105.5246,104.7396,105.5246,27015.0
2020-04-09 13:30:00,110.2,110.25,109.49,109.58,183321.0,105.5055,105.5534,104.8257,104.9119,183321.0
2020-04-09 13:40:00,109.54,109.96,108.43,108.43,87483.0,104.8736,105.2757,103.8109,103.8109,87483.0
2020-04-09 13:50:00,108.42,109.53,108.36,109.51,101530.0,103.8013,104.864,103.7439,104.8449,101530.0
2020-04-09 14:00:00,109.49,109.5,108.42,108.71,19210.0,104.8257,104.8353,103.8013,104.079,19210.0
2020-04-09 14:10:00,108.77,108.9,107.52,107.56,29770.0,104.1364,104.2609,102.9397,102.978,29770.0
2020-04-09 14:20:00,107.63,108.48,107.27,108.05,33711.0,103.045,103.8588,102.7003,103.4471,33711.0
2020-04-09 14:30:00,108.08,108.43,107.9,108.28,121534.0,103.4758,103.8109,103.3035,103.6673,121534.0
2020-04-09 14:40:00,108.34,108.4,107.26,107.27,31974.0,103.7247,103.7822,102.6907,102.7003,31974.0
2020-04-09 14:50:00,107.28,107.53,106.3,107.11,39040.0,102.7099,102.9492,101.7716,102.5471,39040.0
2020-04-09 15:00:00,107.06,107.43,106.6,107.42,41386.0,102.4993,102.8535,102.0589,102.8439,41386.0
2020-04-09 15:10:00,107.52,107.9,107.3,107.39,30503.0,102.9397,103.3035,102.729,102.8152,30503.0
2020-04-09 15:20:00,107.4,107.52,106.81,107.34,99292.0,102.8248,102.9397,102.2599,102.7673,99292.0
2020-04-09 15:30:00,107.36,108.08,107.15,107.81,48470.0,102.7865,103.4758,102.5854,103.2173,48470.0
2020-04-09 15:40:00,107.83,108.42,107.53,107.68,106629.0,103.2365,103.8013,102.9492,103.0928,106629.0
2020-04-09 15:50:00,107.73,108.27,107.54,108.15,214553.0,103.1407,103.6577,102.9588,103.5428,214553.0
2020-04-13 09:30:00,107.16,107.98,104.81,105.59,72539.0,102.595,103.3801,100.3451,101.0919,72539.0
2020-04-13 09:40:00,105.59,105.96,103.45,104.38,54856.0,101.0919,101.4461,99.043,99.9334,54856.0
2020-04-13 09:50:00,104.27,104.97,103.73,104.22,54901.0,99.8281,100.4983,99.3111,99.7802,54901.0
2020-04-13 10:00:00,104.03,104.94,104.02,104.49,27208.0,99.5983,100.4696,99.5888,100.0387,27208.0
2020-04-13 10:10:00,104.38,104.64,102.54,102.57,29699.0,99.9334,100.1824,98.1718,98.2005,29699.0
2020-04-13 10:20:00,102.86,103.87,102.32,103.84,83092.0,98.4782,99.4452,97.9612,99.4164,83092.0
2020-04-13 10:30:00,103.55,103.64,102.45,102.45,36234.0,99.1388,99.225,98.0856,98.0856,36234.0
2020-04-13 10:40:00,102.35,102.77,102.31,102.31,57848.0,97.9899,98.392,97.9516,97.9516,57848.0
2020-04-13 10:50:00,102.29,103.26,102.04,103.26,38271.0,97.9325,98.8611,97.6931,98.8611,38271.0
2020-04-13 11:00:00,102.98,103.03,101.66,101.73,31936.0,98.5931,98.6409,97.3293,97.3963,31936.0
2020-04-13 11:10:00,101.77,103.13,101.76,102.9,22865.0,97.4346,98.7367,97.425,98.5165,22865.0
2020-04-13 11:20:00,102.87,103.61,102.85,103.23,12132.0,98.4878,99.1962,98.4686,98.8324,12132.0
2020-04-13 11:30:00,103.15,103.65,102.98,102.98,22597.0,98.7558,99.2345,98.5931,98.5931,22597.0
2020-04-13 11:40:00,102.91,103.58,102.61,103.57,22078.0,98.526,99.1675,98.2388,99.1579,22078.0
2020-04-13 11:50:00,103.54,103.58,103.22,103.34,10741.0,99.1292,99.1675,98.8228,98.9377,10741.0
2020-04-13 12:00:00,103.36,104.53,103.16,104.42,30435.0,98.9569,100.077,98.7654,99.9717,30435.0
2020-04-13 12:10:00,104.42,105.04,104.31,104.8,21854.0,99.9717,100.5653,99.8664,100.3355,21854.0
2020-04-13 12:20:00,104.8,104.8,103.63,103.83,385882.0,100.3355,100.3355,99.2154,99.4069,385882.0
2020-04-13 12:30:00,103.8,103.98,103.22,103.73,17301.0,99.3781,99.5505,98.8228,99.3111,17301.0
2020-04-13 12:40:00,103.79,104.17,103.64,103.93,15619.0,99.3686,99.7324,99.225,99.5026,15619.0
2020-04-13 12:50:00,103.64,103.69,103.0,103.25,13443.0,99.225,99.2728,98.6122,98.8516,13443.0
2020-04-13 13:00:00,103.21,103.29,103.02,103.25,11990.0,98.8133,98.8899,98.6314,98.8516,11990.0
2020-04-13 13:10:00,103.21,103.21,102.68,102.86,12724.0,98.8133,98.8133,98.3058,98.4782,12724.0
2020-04-13 13:20:00,102.91,103.21,102.8,103.08,20051.0,98.526,98.8133,98.4207,98.6888,20051.0
2020-04-13 13:30:00,103.07,103.46,103.01,103.23,13542.0,98.6792,99.0526,98.6218,98.8324,13542.0
2020-04-13 13:40:00,103.22,103.74,103.16,103.55,23970.0,98.8228,99.3207,98.7654,99.1388,23970.0
2020-04-13 13:50:00,103.48,104.23,103.48,103.67,17098.0,99.0718,99.7898,99.0718,99.2537,17098.0
2020-04-13 14:00:00,103.74,103.95,103.51,103.69,11172.0,99.3207,99.5217,99.1005,99.2728,11172.0
2020-04-13 14:10:00,103.66,103.72,102.89,103.27,24076.0,99.2441,99.3015,98.5069,98.8707,24076.0
2020-04-13 14:20:00,103.14,103.32,102.8,102.87,20764.0,98.7463,98.9186,98.4207,98.4878,20764.0
2020-04-13 14:30:00,102.94,103.11,102.94,103.06,15882.0,98.5548,98.7175,98.5548,98.6697,15882.0
2020-04-13 14:40:00,103.1,103.62,102.81,103.49,12132.0,98.708,99.2058,98.4303,99.0813,12132.0
2020-04-13 14:50:00,103.44,103.78,103.43,103.54,13750.0,99.0335,99.359,99.0239,99.1292,13750.0
2020-04-13 15:00:00,103.52,103.52,102.8,102.89,31721.0,99.1101,99.1101,98.4207,98.5069,31721.0
2020-04-13 15:10:00,102.93,103.44,102.86,103.39,138536.0,98.5452,99.0335,98.4782,98.9856,138536.0
2020-04-13 15:20:00,103.42,103.55,102.86,102.97,30649.0,99.0143,99.1388,98.4782,98.5835,30649.0
2020-04-13 15:30:00,102.96,103.37,102.86,102.89,130873.0,98.5739,98.9665,98.4782,98.5069,130873.0
2020-04-13 15:40:00,102.89,103.46,102.86,103.41,76900.0,98.5069,99.0526,98.4782,99.0047,76900.0
2020-04-13 15:50:00,103.42,104.09,103.02,103.57,460200.0,99.0143,99.6558,98.6314,99.1579,460200.0
2020-04-14 09:30:00,105.3,109.26,105.22,107.81,130985.0,100.8142,104.6055,100.7376,103.2173,130985.0
2020-04-14 09:40:00,107.87,109.82,107.78,109.6,103476.0,103.2748,105.1417,103.1886,104.9311,103476.0
2020-04-14 09:50:00,109.74,109.89,108.04,108.78,77963.0,105.0651,105.2087,103.4375,104.146,77963.0
2020-04-14 10:00:00,108.91,109.15,107.65,108.6,73828.0,104.2704,104.5002,103.0641,103.9737,73828.0
2020-04-14 10:10:00,108.52,109.8,108.3,109.77,52750.0,103.8971,105.1225,103.6864,105.0938,52750.0
2020-04-14 10:20:00,109.81,110.45,109.58,110.0,76393.0,105.1321,105.7448,104.9119,105.314,76393.0
2020-04-14 10:30:00,110.04,110.17,109.11,109.47,43486.0,105.3523,105.4768,104.4619,104.8066,43486.0
2020-04-14 10:40:00,109.52,110.72,109.23,110.31,47859.0,104.8545,106.0033,104.5768,105.6108,47859.0
2020-04-14 10:50:00,110.26,110.3,109.24,109.5,50926.0,105.5629,105.6012,104.5864,104.8353,50926.0
2020-04-14 11:00:00,109.51,109.76,108.67,109.07,62924.0,104.8449,105.0842,104.0407,104.4236,62924.0
2020-04-14 11:10:00,109.11,109.31,107.58,107.58,162750.0,104.4619,104.6534,102.9971,102.9971,162750.0
2020-04-14 11:20:00,107.58,108.57,107.52,108.51,54193.0,102.9971,103.9449,102.9397,103.8875,54193.0
2020-04-14 11:30:00,108.51,108.7,108.06,108.48,86564.0,103.8875,104.0694,103.4567,103.8588,86564.0
2020-04-14 11:40:00,108.43,108.61,108.24,108.49,36310.0,103.8109,103.9832,103.629,103.8683,36310.0
2020-04-14 11:50:00,108.52,108.8,108.15,108.54,33557.0,103.8971,104.1651,103.5428,103.9162,33557.0
2020-04-14 12:00:00,108.59,109.09,108.58,109.03,27199.0,103.9641,104.4428,103.9545,104.3853,27199.0
2020-04-14 12:10:00,109.02,109.23,108.81,109.0,116359.0,104.3758,104.5768,104.1747,104.3566,116359.0
2020-04-14 12:20:00,108.96,109.11,108.37,109.09,30077.0,104.3183,104.4619,103.7535,104.4428,30077.0
2020-04-14 12:30:00,109.14,109.19,108.74,108.9,72935.0,104.4907,104.5385,104.1077,104.2609,72935.0
2020-04-14 12:40:00,108.9,109.1,108.77,108.99,26253.0,104.2609,104.4524,104.1364,104.347,26253.0
2020-04-14 12:50:00,109.05,109.3,108.97,109.0,17305.0,104.4045,104.6438,104.3279,104.3566,17305.0
2020-04-14 13:00:00,108.98,109.12,108.87,108.95,15360.0,104.3375,104.4715,104.2322,104.3087,15360.0
2020-04-14 13:10:00,108.95,109.27,108.83,109.27,24475.0,104.3087,104.6151,104.1939,104.6151,24475.0
2020-04-14 13:20:00,109.21,109.47,109.2,109.47,15112.0,104.5577,104.8066,104.5481,104.8066,15112.0
2020-04-14 13:30:00,109.5,110.12,109.49,110.0,55118.0,104.8353,105.4289,104.8257,105.314,55118.0
2020-04-14 13:40:00,110.04,110.99,109.91,110.95,35471.0,105.3523,106.2618,105.2279,106.2235,35471.0
2020-04-14 13:50:00,111.0,111.12,110.52,110.92,45979.0,106.2714,106.3863,105.8119,106.1948,45979.0
2020-04-14 14:00:00,110.88,111.03,109.41,109.92,72963.0,106.1565,106.3001,104.7492,105.2374,72963.0
2020-04-14 14:10:00,109.85,110.7,109.63,110.67,26264.0,105.1704,105.9842,104.9598,105.9555,26264.0
2020-04-14 14:20:00,110.68,111.47,110.63,111.11,53045.0,105.965,106.7214,105.9172,106.3767,53045.0
2020-04-14 14:30:00,111.15,111.36,110.56,110.83,64054.0,106.415,106.6161,105.8502,106.1087,64054.0
2020-04-14 14:40:00,110.89,111.39,110.75,111.36,48707.0,106.1661,106.6448,106.0321,106.6161,48707.0
2020-04-14 14:50:00,111.35,111.96,111.32,111.7,90943.0,106.6065,107.1905,106.5778,106.9416,90943.0
2020-04-14 15:00:00,111.75,111.83,111.6,111.76,44341.0,106.9895,107.0661,106.8459,106.999,44341.0
2020-04-14 15:10:00,111.76,112.02,111.59,111.83,79519.0,106.999,107.248,106.8363,107.0661,79519.0
2020-04-14 15:20:00,111.79,112.08,111.57,112.04,119167.0,107.0278,107.3054,106.8171,107.2671,119167.0
2020-04-14 15:30:00,112.01,112.07,111.76,112.05,95926.0,107.2384,107.2958,106.999,107.2767,95926.0
2020-04-14 15:40:00,112.04,112.61,111.95,112.61,128747.0,107.2671,107.8128,107.1809,107.8128,128747.0
2020-04-14 15:50:00,112.62,112.72,111.97,112.56,349621.0,107.8224,107.9181,107.2001,107.765,349621.0
2020-04-15 09:30:00,106.5,109.08,106.5,108.69,89312.0,101.9631,104.4332,101.9631,104.0598,89312.0
2020-04-15 09:40:00,108.52,108.87,108.05,108.87,83551.0,103.8971,104.2322,103.4471,104.2322,83551.0
2020-04-15 09:50:00,108.99,109.5,108.38,108.72,82997.0,104.347,104.8353,103.763,104.0885,82997.0
2020-04-15 10:00:00,108.9,109.29,108.54,109.24,77798.0,104.2609,104.6343,103.9162,104.5864,77798.0
2020-04-15 10:10:00,109.18,109.61,108.62,108.77,51131.0,104.5289,104.9406,103.9928,104.1364,51131.0
2020-04-15 10:20:00,108.75,109.12,107.92,108.76,55093.0,104.1173,104.4715,103.3226,104.1268,55093.0
2020-04-15 10:30:00,108.67,109.29,108.48,108.95,48266.0,104.0407,104.6343,103.8588,104.3087,48266.0
2020-04-15 10:40:00,108.95,109.24,108.66,108.85,30425.0,104.3087,104.5864,104.0311,104.213,30425.0
2020-04-15 10:50:00,108.81,108.99,108.71,108.75,29501.0,104.1747,104.347,104.079,104.1173,29501.0
2020-04-15 11:00:00,108.75,108.87,108.24,108.45,32536.0,104.1173,104.2322,103.629,103.83,32536.0
2020-04-15 11:10:00,108.48,108.62,107.62,107.74,39959.0,103.8588,103.9928,103.0354,103.1503,39959.0
2020-04-15 11:20:00,107.67,108.65,107.64,108.54,43537.0,103.0833,104.0215,103.0546,103.9162,43537.0
2020-04-15 11:30:00,108.6,109.17,108.44,108.44,25704.0,103.9737,104.5194,103.8205,103.8205,25704.0
2020-04-15 11:40:00,108.45,109.0,108.28,108.96,77741.0,103.83,104.3566,103.6673,104.3183,77741.0
2020-04-15 11:50:00,109.05,109.14,108.56,108.86,29238.0,104.4045,104.4907,103.9354,104.2226,29238.0
2020-04-15 12:00:00,108.88,109.22,108.75,108.85,46310.0,104.2417,104.5672,104.1173,104.213,46310.0
2020-04-15 12:10:00,108.84,109.28,108.83,108.96,19214.0,104.2034,104.6247,104.1939,104.3183,19214.0
2020-04-15 12:20:00,108.98,109.39,108.9,109.25,20764.0,104.3375,104.73,104.2609,104.596,20764.0
2020-04-15 12:30:00,109.22,109.4,109.0,109.21,35680.0,104.5672,104.7396,104.3566,104.5577,35680.0
2020-04-15 12:40:00,109.2,109.72,109.18,109.66,24162.0,104.5481,105.0459,104.5289,104.9885,24162.0
2020-04-15 12:50:00,109.6,109.71,109.16,109.23,17787.0,104.9311,105.0364,104.5098,104.5768,17787.0
2020-04-15 13:00:00,109.18,109.73,109.18,109.6,22003.0,104.5289,105.0555,104.5289,104.9311,22003.0
2020-04-15 13:10:00,109.65,110.39,109.49,110.29,24066.0,104.9789,105.6874,104.8257,105.5917,24066.0
2020-04-15 13:20:00,110.16,110.72,110.03,110.2,16724.0,105.4672,106.0033,105.3427,105.5055,16724.0
2020-04-15 13:30:00,110.23,110.41,109.92,110.03,35462.0,105.5342,105.7066,105.2374,105.3427,35462.0
2020-04-15 13:40:00,109.84,110.05,109.28,109.47,22764.0,105.1608,105.3619,104.6247,104.8066,22764.0
2020-04-15 13:50:00,109.43,109.43,108.9,109.03,23538.0,104.7683,104.7683,104.2609,104.3853,23538.0
2020-04-15 14:00:00,109.0,109.37,109.0,109.25,25509.0,104.3566,104.7109,104.3566,104.596,25509.0
2020-04-15 14:10:00,109.25,110.06,109.24,109.65,30446.0,104.596,105.3715,104.5864,104.9789,30446.0
2020-04-15 14:20:00,109.6,110.48,109.54,110.42,40715.0,104.9311,105.7736,104.8736,105.7161,40715.0
2020-04-15 14:30:00,110.43,111.35,110.43,111.18,32528.0,105.7257,106.6065,105.7257,106.4437,32528.0
2020-04-15 14:40:00,111.17,111.17,110.57,110.58,34630.0,106.4342,106.4342,105.8597,105.8693,34630.0
2020-04-15 14:50:00,110.58,110.84,110.5,110.79,29926.0,105.8693,106.1182,105.7927,106.0704,29926.0
2020-04-15 15:00:00,110.68,110.68,109.7,109.83,41380.0,105.965,105.965,105.0268,105.1513,41380.0
2020-04-15 15:10:00,109.81,109.91,109.46,109.7,32649.0,105.1321,105.2279,104.797,105.0268,32649.0
2020-04-15 15:20:00,109.73,109.88,109.45,109.7,53820.0,105.0555,105.1991,104.7874,105.0268,53820.0
2020-04-15 15:30:00,109.68,110.11,109.58,109.9,39868.0,105.0076,105.4193,104.9119,105.2183,39868.0
2020-04-15 15:40:00,109.91,110.4,109.91,110.2,52145.0,105.2279,105.697,105.2279,105.5055,52145.0
2020-04-15 15:50:00,110.2,110.2,109.26,109.54,203846.0,105.5055,105.5055,104.6055,104.8736,203846.0
2020-04-16 09:30:00,109.53,110.75,108.4,108.44,80934.0,104.864,106.0321,103.7822,103.8205,80934.0
2020-04-16 09:40:00,108.65,109.1,108.06,108.63,46344.0,104.0215,104.4524,103.4567,104.0024,46344.0
2020-04-16 09:50:00,108.53,108.73,106.63,108.05,74302.0,103.9066,104.0981,102.0876,103.4471,74302.0
2020-04-16 10:00:00,107.92,108.09,106.86,107.25,36188.0,103.3226,103.4854,102.3078,102.6812,36188.0
2020-04-16 10:10:00,107.25,107.4,106.62,107.12,39445.0,102.6812,102.8248,102.078,102.5567,39445.0
2020-04-16 10:20:00,107.09,107.73,106.64,107.73,32574.0,102.528,103.1407,102.0972,103.1407,32574.0
2020-04-16 10:30:00,107.62,108.19,107.51,107.79,44810.0,103.0354,103.5811,102.9301,103.1982,44810.0
2020-04-16 10:40:00,107.7,108.25,107.58,107.99,20865.0,103.112,103.6386,102.9971,103.3896,20865.0
2020-04-16 10:50:00,107.99,108.52,107.57,108.14,39911.0,103.3896,103.8971,102.9875,103.5333,39911.0
2020-04-16 11:00:00,108.06,108.92,107.95,108.82,20838.0,103.4567,104.28,103.3513,104.1843,20838.0
2020-04-16 11:10:00,108.88,108.9,107.87,108.34,22399.0,104.2417,104.2609,103.2748,103.7247,22399.0
2020-04-16 11:20:00,108.4,109.1,108.27,108.7,21442.0,103.7822,104.4524,103.6577,104.0694,21442.0
2020-04-16 11:30:00,108.7,108.83,108.1,108.56,20697.0,104.0694,104.1939,103.495,103.9354,20697.0
2020-04-16 11:40:00,108.5,108.83,107.91,108.25,38855.0,103.8779,104.1939,103.313,103.6386,38855.0
2020-04-16 11:50:00,108.28,109.19,108.22,108.98,25789.0,103.6673,104.5385,103.6098,104.3375,25789.0
2020-04-16 12:00:00,109.11,109.21,107.66,107.72,10044.0,104.4619,104.5577,103.0737,103.1311,10044.0
2020-04-16 12:10:00,107.72,108.46,107.69,108.0,37626.0,103.1311,103.8396,103.1024,103.3992,37626.0
2020-04-16 12:20:00,108.0,108.4,107.84,108.4,27791.0,103.3992,103.7822,103.246,103.7822,27791.0
2020-04-16 12:30:00,108.34,108.35,107.87,107.94,38640.0,103.7247,103.7343,103.2748,103.3418,38640.0
2020-04-16 12:40:00,108.02,108.1,107.69,108.1,16188.0,103.4184,103.495,103.1024,103.495,16188.0
2020-04-16 12:50:00,108.06,108.13,107.32,107.55,21106.0,103.4567,103.5237,102.7482,102.9684,21106.0
2020-04-16 13:00:00,107.54,108.38,107.52,108.21,15089.0,102.9588,103.763,102.9397,103.6003,15089.0
2020-04-16 13:10:00,108.27,108.69,108.17,108.48,40432.0,103.6577,104.0598,103.562,103.8588,40432.0
2020-04-16 13:20:00,108.5,108.8,108.41,108.71,18960.0,103.8779,104.1651,103.7917,104.079,18960.0
2020-04-16 13:30:00,108.69,109.24,108.69,109.13,18259.0,104.0598,104.5864,104.0598,104.4811,18259.0
2020-04-16 13:40:00,109.18,109.23,108.63,108.7,86932.0,104.5289,104.5768,104.0024,104.0694,86932.0
2020-04-16 13:50:00,108.65,109.24,108.65,109.19,49226.0,104.0215,104.5864,104.0215,104.5385,49226.0
2020-04-16 14:00:00,109.19,109.44,109.0,109.38,33030.0,104.5385,104.7779,104.3566,104.7204,33030.0
2020-04-16 14:10:00,109.43,109.73,109.2,109.22,23149.0,104.7683,105.0555,104.5481,104.5672,23149.0
2020-04-16 14:20:00,109.25,109.55,109.15,109.5,26937.0,104.596,104.8832,104.5002,104.8353,26937.0
2020-04-16 14:30:00,109.57,110.31,109.57,110.27,34595.0,104.9023,105.6108,104.9023,105.5725,34595.0
2020-04-16 14:40:00,110.24,110.25,109.82,109.86,27683.0,105.5438,105.5534,105.1417,105.18,27683.0
2020-04-16 14:50:00,109.83,110.16,109.5,109.6,27197.0,105.1513,105.4672,104.8353,104.9311,27197.0
2020-04-16 15:00:00,109.59,109.69,108.75,108.86,41172.0,104.9215,105.0172,104.1173,104.2226,41172.0
2020-04-16 15:10:00,108.89,109.2,108.71,108.83,42641.0,104.2513,104.5481,104.079,104.1939,42641.0
2020-04-16 15:20:00,108.88,109.17,108.69,109.13,97841.0,104.2417,104.5194,104.0598,104.4811,97841.0
2020-04-16 15:30:00,109.14,109.36,108.91,109.15,61581.0,104.4907,104.7013,104.2704,104.5002,61581.0
2020-04-16 15:40:00,109.19,109.27,108.84,109.07,85212.0,104.5385,104.6151,104.2034,104.4236,85212.0
2020-04-16 15:50:00,109.05,109.24,108.25,108.34,297255.0,104.4045,104.5864,103.6386,103.7247,297255.0
2020-04-17 09:30:00,112.8,113.96,112.78,113.28,118156.0,107.9947,109.1053,107.9756,108.4543,118156.0
2020-04-17 09:40:00,113.21,113.63,112.51,112.99,93470.0,108.3873,108.7894,107.7171,108.1766,93470.0
2020-04-17 09:50:00,112.95,114.31,112.53,114.29,46317.0,108.1383,109.4404,107.7362,109.4213,46317.0
2020-04-17 10:00:00,114.27,114.45,113.76,114.16,47767.0,109.4021,109.5744,108.9138,109.2968,47767.0
2020-04-17 10:10:00,114.14,114.14,112.27,112.53,32354.0,109.2777,109.2777,107.4873,107.7362,32354.0
2020-04-17 10:20:00,112.51,112.51,111.66,112.08,30170.0,107.7171,107.7171,106.9033,107.3054,30170.0
2020-04-17 10:30:00,112.06,112.3,111.22,111.54,31276.0,107.2863,107.516,106.482,106.7884,31276.0
2020-04-17 10:40:00,111.62,112.85,111.62,111.98,25773.0,106.865,108.0426,106.865,107.2097,25773.0
2020-04-17 10:50:00,111.98,112.51,111.98,112.22,24087.0,107.2097,107.7171,107.2097,107.4394,24087.0
2020-04-17 11:00:00,112.09,112.66,111.88,112.49,27493.0,107.315,107.8607,107.1139,107.6979,27493.0
2020-04-17 11:10:00,112.36,112.6,111.96,112.34,8596.0,107.5735,107.8033,107.1905,107.5543,8596.0
2020-04-17 11:20:00,112.3,112.52,112.01,112.02,12247.0,107.516,107.7267,107.2384,107.248,12247.0
2020-04-17 11:30:00,112.09,112.91,111.97,112.54,33453.0,107.315,108.1001,107.2001,107.7458,33453.0
2020-04-17 11:40:00,112.51,112.8,112.33,112.39,10260.0,107.7171,107.9947,107.5448,107.6022,10260.0
2020-04-17 11:50:00,112.42,112.69,111.98,112.18,10573.0,107.6309,107.8894,107.2097,107.4011,10573.0
2020-04-17 12:00:00,112.26,112.48,112.0,112.07,14046.0,107.4777,107.6884,107.2288,107.2958,14046.0
2020-04-17 12:10:00,112.03,113.07,112.03,112.98,18144.0,107.2575,108.2532,107.2575,108.1671,18144.0
2020-04-17 12:20:00,113.01,113.04,112.65,112.69,12823.0,108.1958,108.2245,107.8511,107.8894,12823.0
2020-04-17 12:30:00,112.73,113.33,112.72,112.96,21614.0,107.9277,108.5022,107.9181,108.1479,21614.0
2020-04-17 12:40:00,112.99,113.47,112.92,113.35,12253.0,108.1766,108.6362,108.1096,108.5213,12253.0
2020-04-17 12:50:00,113.32,113.82,113.25,113.61,34720.0,108.4926,108.9713,108.4256,108.7702,34720.0
2020-04-17 13:00:00,113.58,114.18,113.36,113.86,63010.0,108.7415,109.3159,108.5309,109.0096,63010.0
2020-04-17 13:10:00,113.82,114.28,113.79,114.25,35066.0,108.9713,109.4117,108.9426,109.383,35066.0
2020-04-17 13:20:00,114.24,114.41,114.14,114.32,56636.0,109.3734,109.5362,109.2777,109.45,56636.0
2020-04-17 13:30:00,114.35,115.14,114.28,115.14,35867.0,109.4787,110.2351,109.4117,110.2351,35867.0
2020-04-17 13:40:00,115.12,115.17,114.46,114.52,27638.0,110.2159,110.2638,109.584,109.6415,27638.0
2020-04-17 13:50:00,114.49,115.74,114.49,115.48,39453.0,109.6127,110.8095,109.6127,110.5606,39453.0
2020-04-17 14:00:00,115.52,115.78,114.37,114.37,71025.0,110.5989,110.8478,109.4979,109.4979,71025.0
2020-04-17 14:10:00,114.35,114.42,113.76,114.32,27039.0,109.4787,109.5457,108.9138,109.45,27039.0
2020-04-17 14:20:00,114.24,114.59,114.19,114.38,17647.0,109.3734,109.7085,109.3255,109.5074,17647.0
2020-04-17 14:30:00,114.34,115.17,114.3,114.73,52082.0,109.4691,110.2638,109.4308,109.8425,52082.0
2020-04-17 14:40:00,114.67,114.87,114.59,114.68,35613.0,109.7851,109.9766,109.7085,109.7946,35613.0
2020-04-17 14:50:00,114.66,114.9,114.58,114.8,24161.0,109.7755,110.0053,109.6989,109.9095,24161.0
2020-04-17 15:00:00,114.8,115.26,114.46,114.59,32123.0,109.9095,110.3499,109.584,109.7085,32123.0
2020-04-17 15:10:00,114.66,114.82,114.38,114.71,16376.0,109.7755,109.9287,109.5074,109.8234,16376.0
2020-04-17 15:20:00,114.66,114.72,114.32,114.71,16915.0,109.7755,109.8329,109.45,109.8234,16915.0
2020-04-17 15:30:00,114.64,115.28,114.64,115.28,29233.0,109.7564,110.3691,109.7564,110.3691,29233.0
2020-04-17 15:40:00,115.24,115.49,115.2,115.35,65554.0,110.3308,110.5701,110.2925,110.4361,65554.0
2020-04-17 15:50:00,115.32,116.08,115.32,115.76,176141.0,110.4074,111.135,110.4074,110.8286,176141.0
2020-04-20 09:30:00,112.59,113.98,111.26,111.89,87779.0,107.7937,109.1245,106.5203,107.1235,87779.0
2020-04-20 09:40:00,111.89,113.5,111.63,113.35,65225.0,107.1235,108.6649,106.8746,108.5213,65225.0
2020-04-20 09:50:00,113.37,114.92,112.79,113.83,54211.0,108.5405,110.0244,107.9852,108.9809,54211.0
2020-04-20 10:00:00,113.93,114.25,113.24,114.13,33412.0,109.0766,109.383,108.416,109.2681,33412.0
2020-04-20 10:10:00,114.13,114.13,112.66,113.09,57964.0,109.2681,109.2681,107.8607,108.2724,57964.0
2020-04-20 10:20:00,113.11,113.11,112.0,112.32,114080.0,108.2915,108.2915,107.2288,107.5352,114080.0
2020-04-20 10:30:00,112.26,112.86,112.1,112.35,55981.0,107.4777,108.0522,107.3246,107.5639,55981.0
2020-04-20 10:40:00,112.33,112.51,112.04,112.23,65263.0,107.5448,107.7171,107.2671,107.449,65263.0
2020-04-20 10:50:00,112.21,112.7,112.14,112.27,70619.0,107.4299,107.899,107.3629,107.4873,70619.0
2020-04-20 11:00:00,112.23,112.55,111.76,112.28,47026.0,107.449,107.7554,106.999,107.4969,47026.0
2020-04-20 11:10:00,112.32,112.5,112.05,112.45,12446.0,107.5352,107.7075,107.2767,107.6596,12446.0
2020-04-20 11:20:00,112.55,112.55,112.0,112.35,15310.0,107.7554,107.7554,107.2288,107.5639,15310.0
2020-04-20 11:30:00,112.27,113.48,112.08,113.38,27266.0,107.4873,108.6458,107.3054,108.55,27266.0
2020-04-20 11:40:00,113.39,113.39,112.55,112.69,14911.0,108.5596,108.5596,107.7554,107.8894,14911.0
2020-04-20 11:50:00,112.7,113.08,112.64,113.05,49707.0,107.899,108.2628,107.8416,108.2341,49707.0
2020-04-20 12:00:00,113.04,113.12,112.77,112.98,9924.0,108.2245,108.3011,107.966,108.1671,9924.0
2020-04-20 12:10:00,112.94,112.94,112.03,112.21,36055.0,108.1288,108.1288,107.2575,107.4299,36055.0
2020-04-20 12:20:00,112.18,112.63,112.09,112.46,13536.0,107.4011,107.832,107.315,107.6692,13536.0
2020-04-20 12:30:00,112.45,112.58,112.2,112.46,38958.0,107.6596,107.7841,107.4203,107.6692,38958.0
2020-04-20 12:40:00,112.41,112.49,111.99,111.99,19779.0,107.6214,107.6979,107.2192,107.2192,19779.0
2020-04-20 12:50:00,111.93,112.1,111.58,111.7,19485.0,107.1618,107.3246,106.8267,106.9416,19485.0
2020-04-20 13:00:00,111.7,111.71,111.01,111.08,26299.0,106.9416,106.9512,106.281,106.348,26299.0
2020-04-20 13:10:00,111.11,111.18,110.6,110.88,43617.0,106.3767,106.4437,105.8885,106.1565,43617.0
2020-04-20 13:20:00,110.82,110.83,110.4,110.52,43942.0,106.0991,106.1087,105.697,105.8119,43942.0
2020-04-20 13:30:00,110.57,110.57,109.85,110.2,36284.0,105.8597,105.8597,105.1704,105.5055,36284.0
2020-04-20 13:40:00,110.25,110.53,109.94,110.04,43569.0,105.5534,105.8214,105.2566,105.3523,43569.0
2020-04-20 13:50:00,110.07,110.38,109.64,109.73,32672.0,105.381,105.6778,104.9694,105.0555,32672.0
2020-04-20 14:00:00,109.66,110.71,109.64,110.26,36370.0,104.9885,105.9938,104.9694,105.5629,36370.0
2020-04-20 14:10:00,110.27,110.42,110.15,110.22,29182.0,105.5725,105.7161,105.4576,105.5246,29182.0
2020-04-20 14:20:00,110.27,110.51,109.91,109.93,20558.0,105.5725,105.8023,105.2279,105.247,20558.0
2020-04-20 14:30:00,109.91,110.49,109.73,109.73,29145.0,105.2279,105.7831,105.0555,105.0555,29145.0
2020-04-20 14:40:00,109.86,110.25,109.55,110.04,24778.0,105.18,105.5534,104.8832,105.3523,24778.0
2020-04-20 14:50:00,109.96,109.97,108.68,108.72,33356.0,105.2757,105.2853,104.0502,104.0885,33356.0
2020-04-20 15:00:00,108.81,109.57,108.81,109.12,41385.0,104.1747,104.9023,104.1747,104.4715,41385.0
2020-04-20 15:10:00,109.18,109.57,109.03,109.16,32125.0,104.5289,104.9023,104.3853,104.5098,32125.0
2020-04-20 15:20:00,109.28,109.47,109.02,109.44,42155.0,104.6247,104.8066,104.3758,104.7779,42155.0
2020-04-20 15:30:00,109.43,110.87,109.36,110.84,102277.0,104.7683,106.147,104.7013,106.1182,102277.0
2020-04-20 15:40:00,110.81,111.1,110.24,110.45,104495.0,106.0895,106.3672,105.5438,105.7448,104495.0
2020-04-20 15:50:00,110.45,110.55,109.54,110.22,242057.0,105.7448,105.8406,104.8736,105.5246,242057.0
2020-04-21 09:30:00,103.81,106.73,100.56,104.63,197439.0,99.3877,102.1833,96.2762,100.1728,197439.0
2020-04-21 09:40:00,104.66,107.94,104.6,106.51,64359.0,100.2015,103.3418,100.1441,101.9727,64359.0
2020-04-21 09:50:00,106.42,109.09,105.96,107.37,69013.0,101.8865,104.4428,101.4461,102.7961,69013.0
2020-04-21 10:00:00,107.45,107.55,105.44,105.98,76570.0,102.8726,102.9684,100.9483,101.4653,76570.0
2020-04-21 10:10:00,106.04,109.04,105.47,108.79,74770.0,101.5227,104.3949,100.977,104.1556,74770.0
2020-04-21 10:20:00,108.62,112.02,107.49,111.39,160733.0,103.9928,107.248,102.9109,106.6448,160733.0
2020-04-21 10:30:00,111.2,114.29,110.48,110.54,275946.0,106.4629,109.4213,105.7736,105.831,275946.0
2020-04-21 10:40:00,110.4,111.04,108.91,109.38,92185.0,105.697,106.3097,104.2704,104.7204,92185.0
2020-04-21 10:50:00,109.23,109.8,107.05,107.93,92906.0,104.5768,105.1225,102.4897,103.3322,92906.0
2020-04-21 11:00:00,107.72,108.03,106.52,106.93,61009.0,103.1311,103.4279,101.9823,102.3748,61009.0
2020-04-21 11:10:00,106.75,106.98,105.67,106.65,61956.0,102.2025,102.4227,101.1685,102.1067,61956.0
2020-04-21 11:20:00,106.64,108.91,106.64,106.73,54918.0,102.0972,104.2704,102.0972,102.1833,54918.0
2020-04-21 11:30:00,106.77,107.96,106.18,106.51,54752.0,102.2216,103.3609,101.6567,101.9727,54752.0
2020-04-21 11:40:00,106.39,107.13,106.17,106.54,47375.0,101.8578,102.5663,101.6472,102.0014,47375.0
2020-04-21 11:50:00,106.56,106.84,105.95,106.59,50773.0,102.0206,102.2886,101.4365,102.0493,50773.0
2020-04-21 12:00:00,106.6,106.61,105.96,106.32,54154.0,102.0589,102.0684,101.4461,101.7908,54154.0
2020-04-21 12:10:00,106.3,106.62,105.9,106.27,51874.0,101.7716,102.078,101.3887,101.7429,51874.0
2020-04-21 12:20:00,106.25,106.42,105.81,106.07,61345.0,101.7238,101.8865,101.3025,101.5514,61345.0
2020-04-21 12:30:00,105.98,106.59,105.66,106.51,63921.0,101.4653,102.0493,101.1589,101.9727,63921.0
2020-04-21 12:40:00,106.55,106.56,105.72,106.08,72889.0,102.011,102.0206,101.2163,101.561,72889.0
2020-04-21 12:50:00,106.21,106.73,105.86,105.93,49245.0,101.6855,102.1833,101.3504,101.4174,49245.0
2020-04-21 13:00:00,105.95,106.22,105.74,105.74,13423.0,101.4365,101.695,101.2355,101.2355,13423.0
2020-04-21 13:10:00,105.78,106.06,105.45,105.93,30661.0,101.2738,101.5419,100.9578,101.4174,30661.0
2020-04-21 13:20:00,106.01,107.39,105.97,107.22,46920.0,101.494,102.8152,101.4557,102.6524,46920.0
2020-04-21 13:30:00,107.21,107.21,106.69,107.01,26774.0,102.6429,102.6429,102.145,102.4514,26774.0
2020-04-21 13:40:00,107.1,107.11,106.37,106.48,21414.0,102.5376,102.5471,101.8387,101.944,21414.0
2020-04-21 13:50:00,106.45,106.95,105.69,105.91,403393.0,101.9152,102.3939,101.1876,101.3982,403393.0
2020-04-21 14:00:00,105.81,106.15,105.41,105.65,40454.0,101.3025,101.628,100.9195,101.1493,40454.0
2020-04-21 14:10:00,105.65,106.01,105.21,105.62,88946.0,101.1493,101.494,100.7281,101.1206,88946.0
2020-04-21 14:20:00,105.61,106.37,105.2,105.75,27267.0,101.111,101.8387,100.7185,101.2451,27267.0
2020-04-21 14:30:00,105.75,106.0,105.49,105.57,21533.0,101.2451,101.4844,100.9961,101.0727,21533.0
2020-04-21 14:40:00,105.5,105.56,105.06,105.33,25791.0,101.0057,101.0632,100.5845,100.843,25791.0
2020-04-21 14:50:00,105.29,106.33,105.16,105.63,52080.0,100.8047,101.8004,100.6802,101.1302,52080.0
2020-04-21 15:00:00,105.75,105.97,105.25,105.4,26183.0,101.2451,101.4557,100.7664,100.91,26183.0
2020-04-21 15:10:00,105.41,106.04,105.27,105.81,33135.0,100.9195,101.5227,100.7855,101.3025,33135.0
2020-04-21 15:20:00,105.83,105.87,105.35,105.53,39980.0,101.3217,101.36,100.8621,101.0344,39980.0
2020-04-21 15:30:00,105.53,106.52,105.26,106.1,59579.0,101.0344,101.9823,100.7759,101.5802,59579.0
2020-04-21 15:40:00,106.16,106.46,105.69,105.69,65170.0,101.6376,101.9248,101.1876,101.1876,65170.0
2020-04-21 15:50:00,105.68,106.08,105.27,105.46,171004.0,101.178,101.561,100.7855,100.9674,171004.0
2020-04-22 09:30:00,108.33,108.91,105.71,106.7,112804.0,103.7152,104.2704,101.2068,102.1546,112804.0
2020-04-22 09:40:00,106.77,107.2,106.32,106.6,66625.0,102.2216,102.6333,101.7908,102.0589,66625.0
2020-04-22 09:50:00,106.52,107.3,105.51,105.91,47054.0,101.9823,102.729,101.0153,101.3982,47054.0
2020-04-22 10:00:00,105.94,106.41,105.84,106.2,59248.0,101.427,101.8769,101.3312,101.6759,59248.0
2020-04-22 10:10:00,106.29,107.61,106.18,107.54,46287.0,101.7621,103.0258,101.6567,102.9588,46287.0
2020-04-22 10:20:00,107.52,108.81,107.26,108.31,30291.0,102.9397,104.1747,102.6907,103.696,30291.0
2020-04-22 10:30:00,108.19,108.75,107.96,108.29,29379.0,103.5811,104.1173,103.3609,103.6769,29379.0
2020-04-22 10:40:00,108.25,108.54,107.33,107.43,28034.0,103.6386,103.9162,102.7578,102.8535,28034.0
2020-04-22 10:50:00,107.39,107.56,107.11,107.23,34005.0,102.8152,102.978,102.5471,102.662,34005.0
2020-04-22 11:00:00,107.22,107.95,107.17,107.56,43867.0,102.6524,103.3513,102.6046,102.978,43867.0
2020-04-22 11:10:00,107.57,108.05,107.46,107.46,26609.0,102.9875,103.4471,102.8822,102.8822,26609.0
2020-04-22 11:20:00,107.57,107.75,107.09,107.44,39767.0,102.9875,103.1599,102.528,102.8631,39767.0
2020-04-22 11:30:00,107.43,107.69,107.0,107.63,129957.0,102.8535,103.1024,102.4418,103.045,129957.0
2020-04-22 11:40:00,107.56,107.76,107.41,107.75,30548.0,102.978,103.1694,102.8343,103.1599,30548.0
2020-04-22 11:50:00,107.74,107.86,107.46,107.67,30127.0,103.1503,103.2652,102.8822,103.0833,30127.0
2020-04-22 12:00:00,107.63,107.82,106.91,107.2,31557.0,103.045,103.2269,102.3556,102.6333,31557.0
2020-04-22 12:10:00,107.23,107.71,107.2,107.56,29521.0,102.662,103.1216,102.6333,102.978,29521.0
2020-04-22 12:20:00,107.56,107.58,106.87,107.16,33766.0,102.978,102.9971,102.3174,102.595,33766.0
2020-04-22 12:30:00,107.14,107.2,106.47,106.47,35788.0,102.5759,102.6333,101.9344,101.9344,35788.0
2020-04-22 12:40:00,106.55,107.21,106.33,106.91,74478.0,102.011,102.6429,101.8004,102.3556,74478.0
2020-04-22 12:50:00,106.95,106.95,106.23,106.77,28733.0,102.3939,102.3939,101.7046,102.2216,28733.0
2020-04-22 13:00:00,106.84,106.88,106.46,106.77,22013.0,102.2886,102.3269,101.9248,102.2216,22013.0
2020-04-22 13:10:00,106.81,106.92,106.34,106.41,19446.0,102.2599,102.3652,101.8099,101.8769,19446.0
2020-04-22 13:20:00,106.44,106.83,106.23,106.6,22086.0,101.9057,102.2791,101.7046,102.0589,22086.0
2020-04-22 13:30:00,106.61,106.77,106.41,106.43,20731.0,102.0684,102.2216,101.8769,101.8961,20731.0
2020-04-22 13:40:00,106.42,106.5,106.11,106.25,31386.0,101.8865,101.9631,101.5897,101.7238,31386.0
2020-04-22 13:50:00,106.26,106.35,106.04,106.08,25615.0,101.7333,101.8195,101.5227,101.561,25615.0
2020-04-22 14:00:00,106.06,106.27,105.75,105.96,31601.0,101.5419,101.7429,101.2451,101.4461,31601.0
2020-04-22 14:10:00,105.97,106.12,105.68,105.8,36224.0,101.4557,101.5993,101.178,101.2929,36224.0
2020-04-22 14:20:00,105.8,105.96,105.56,105.69,32453.0,101.2929,101.4461,101.0632,101.1876,32453.0
2020-04-22 14:30:00,105.73,106.81,105.64,106.81,75730.0,101.2259,102.2599,101.1398,102.2599,75730.0
2020-04-22 14:40:00,106.77,106.9,106.17,106.24,86542.0,102.2216,102.3461,101.6472,101.7142,86542.0
2020-04-22 14:50:00,106.27,106.32,105.81,106.11,58136.0,101.7429,101.7908,101.3025,101.5897,58136.0
2020-04-22 15:00:00,106.21,106.31,105.87,106.1,68834.0,101.6855,101.7812,101.36,101.5802,68834.0
2020-04-22 15:10:00,106.12,106.27,105.71,105.77,48981.0,101.5993,101.7429,101.2068,101.2642,48981.0
2020-04-22 15:20:00,105.71,105.8,105.51,105.55,49219.0,101.2068,101.2929,101.0153,101.0536,49219.0
2020-04-22 15:30:00,105.5,105.99,105.15,105.93,74741.0,101.0057,101.4748,100.6706,101.4174,74741.0
2020-04-22 15:40:00,105.92,105.92,104.97,105.04,112225.0,101.4078,101.4078,100.4983,100.5653,112225.0
2020-04-22 15:50:00,105.06,105.59,104.34,104.52,217818.0,100.5845,101.0919,99.8951,100.0675,217818.0
2020-04-23 09:30:00,105.5,109.48,104.74,109.22,115544.0,101.0057,104.8162,100.2781,104.5672,115544.0
2020-04-23 09:40:00,109.08,109.5,107.66,107.91,105357.0,104.4332,104.8353,103.0737,103.313,105357.0
2020-04-23 09:50:00,107.76,107.95,106.9,107.05,25082.0,103.1694,103.3513,102.3461,102.4897,25082.0
2020-04-23 10:00:00,107.15,107.83,106.86,107.37,41431.0,102.5854,103.2365,102.3078,102.7961,41431.0
2020-04-23 10:10:00,107.47,107.52,106.91,107.41,380644.0,102.8918,102.9397,102.3556,102.8343,380644.0
2020-04-23 10:20:00,107.39,107.61,106.71,106.72,49671.0,102.8152,103.0258,102.1642,102.1737,49671.0
2020-04-23 10:30:00,106.89,107.83,106.8,107.83,32363.0,102.3365,103.2365,102.2503,103.2365,32363.0
2020-04-23 10:40:00,107.81,108.98,107.81,108.76,45771.0,103.2173,104.3375,103.2173,104.1268,45771.0
2020-04-23 10:50:00,108.73,108.77,108.03,108.15,57629.0,104.0981,104.1364,103.4279,103.5428,57629.0
2020-04-23 11:00:00,108.13,108.13,107.43,107.76,225582.0,103.5237,103.5237,102.8535,103.1694,225582.0
2020-04-23 11:10:00,107.76,107.78,107.15,107.41,38973.0,103.1694,103.1886,102.5854,102.8343,38973.0
2020-04-23 11:20:00,107.45,107.67,107.15,107.3,99762.0,102.8726,103.0833,102.5854,102.729,99762.0
2020-04-23 11:30:00,107.3,107.36,106.61,106.64,32674.0,102.729,102.7865,102.0684,102.0972,32674.0
2020-04-23 11:40:00,106.64,106.9,106.52,106.89,25272.0,102.0972,102.3461,101.9823,102.3365,25272.0
2020-04-23 11:50:00,106.87,106.91,106.39,106.64,16658.0,102.3174,102.3556,101.8578,102.0972,16658.0
2020-04-23 12:00:00,106.64,106.96,106.6,106.92,20395.0,102.0972,102.4035,102.0589,102.3652,20395.0
2020-04-23 12:10:00,106.93,107.04,106.64,106.64,22931.0,102.3748,102.4801,102.0972,102.0972,22931.0
2020-04-23 12:20:00,106.68,106.97,106.65,106.89,26178.0,102.1354,102.4131,102.1067,102.3365,26178.0
2020-04-23 12:30:00,106.85,106.9,106.37,106.61,31707.0,102.2982,102.3461,101.8387,102.0684,31707.0
2020-04-23 12:40:00,106.61,106.65,104.61,105.72,53737.0,102.0684,102.1067,100.1536,101.2163,53737.0
2020-04-23 12:50:00,105.75,106.1,104.89,105.68,52694.0,101.2451,101.5802,100.4217,101.178,52694.0
2020-04-23 13:00:00,105.74,105.97,105.6,105.84,26474.0,101.2355,101.4557,101.1015,101.3312,26474.0
2020-04-23 13:10:00,105.83,106.28,105.83,105.99,20841.0,101.3217,101.7525,101.3217,101.4748,20841.0
2020-04-23 13:20:00,105.98,105.98,105.26,105.9,24450.0,101.4653,101.4653,100.7759,101.3887,24450.0
2020-04-23 13:30:00,105.9,106.34,105.85,106.34,17551.0,101.3887,101.8099,101.3408,101.8099,17551.0
2020-04-23 13:40:00,106.44,106.44,105.46,105.51,27570.0,101.9057,101.9057,100.9674,101.0153,27570.0
2020-04-23 13:50:00,105.5,105.64,104.88,105.33,19186.0,101.0057,101.1398,100.4121,100.843,19186.0
2020-04-23 14:00:00,105.39,105.68,104.89,104.94,19865.0,100.9004,101.178,100.4217,100.4696,19865.0
2020-04-23 14:10:00,104.93,105.39,104.63,105.27,17419.0,100.46,100.9004,100.1728,100.7855,17419.0
2020-04-23 14:20:00,105.26,105.62,105.16,105.39,19819.0,100.7759,101.1206,100.6802,100.9004,19819.0
2020-04-23 14:30:00,105.34,105.55,105.01,105.11,18112.0,100.8525,101.0536,100.5366,100.6323,18112.0
2020-04-23 14:40:00,105.12,105.47,104.87,104.89,21317.0,100.6419,100.977,100.4026,100.4217,21317.0
2020-04-23 14:50:00,104.95,105.53,104.89,105.35,18745.0,100.4791,101.0344,100.4217,100.8621,18745.0
2020-04-23 15:00:00,105.35,105.48,105.07,105.2,28709.0,100.8621,100.9866,100.594,100.7185,28709.0
2020-04-23 15:10:00,105.22,105.27,104.62,104.72,38057.0,100.7376,100.7855,100.1632,100.2589,38057.0
2020-04-23 15:20:00,104.81,105.07,104.76,105.04,36294.0,100.3451,100.594,100.2972,100.5653,36294.0
2020-04-23 15:30:00,105.06,105.43,104.83,105.32,36925.0,100.5845,100.9387,100.3643,100.8334,36925.0
2020-04-23 15:40:00,105.39,105.63,104.85,105.04,75818.0,100.9004,101.1302,100.3834,100.5653,75818.0
2020-04-23 15:50:00,104.93,105.2,104.61,104.79,171301.0,100.46,100.7185,100.1536,100.326,171301.0
2020-04-24 09:30:00,106.01,106.45,104.86,105.1,27929.0,101.494,101.9152,100.393,100.6228,27929.0
2020-04-24 09:40:00,105.02,105.51,104.98,105.15,20614.0,100.5462,101.0153,100.5079,100.6706,20614.0
2020-04-24 09:50:00,105.16,105.8,105.0,105.09,19312.0,100.6802,101.2929,100.527,100.6132,19312.0
2020-04-24 10:00:00,105.09,105.68,104.77,104.84,18961.0,100.6132,101.178,100.3068,100.3738,18961.0
2020-04-24 10:10:00,104.84,105.09,104.44,105.07,33497.0,100.3738,100.6132,99.9909,100.594,33497.0
2020-04-24 10:20:00,104.96,105.04,104.42,104.43,19701.0,100.4887,100.5653,99.9717,99.9813,19701.0
2020-04-24 10:30:00,104.36,104.93,104.28,104.81,15547.0,99.9143,100.46,99.8377,100.3451,15547.0
2020-04-24 10:40:00,104.9,105.16,104.59,104.63,17338.0,100.4313,100.6802,100.1345,100.1728,17338.0
2020-04-24 10:50:00,104.65,105.22,104.65,105.13,15687.0,100.1919,100.7376,100.1919,100.6515,15687.0
2020-04-24 11:00:00,105.13,105.41,104.89,104.96,23484.0,100.6515,100.9195,100.4217,100.4887,23484.0
2020-04-24 11:10:00,104.98,105.35,104.76,105.26,27739.0,100.5079,100.8621,100.2972,100.7759,27739.0
2020-04-24 11:20:00,105.41,105.41,105.02,105.24,13626.0,100.9195,100.9195,100.5462,100.7568,13626.0
2020-04-24 11:30:00,105.24,105.48,105.07,105.45,14798.0,100.7568,100.9866,100.594,100.9578,14798.0
2020-04-24 11:40:00,105.44,105.58,105.16,105.47,38657.0,100.9483,101.0823,100.6802,100.977,38657.0
2020-04-24 11:50:00,105.42,105.47,104.88,104.89,16570.0,100.9291,100.977,100.4121,100.4217,16570.0
2020-04-24 12:00:00,104.94,105.35,104.94,105.34,23271.0,100.4696,100.8621,100.4696,100.8525,23271.0
2020-04-24 12:10:00,105.29,105.4,104.97,105.0,19059.0,100.8047,100.91,100.4983,100.527,19059.0
2020-04-24 12:20:00,105.02,105.14,104.8,105.06,44998.0,100.5462,100.6611,100.3355,100.5845,44998.0
2020-04-24 12:30:00,104.99,105.12,104.94,105.12,12144.0,100.5174,100.6419,100.4696,100.6419,12144.0
2020-04-24 12:40:00,105.12,105.35,105.09,105.32,20358.0,100.6419,100.8621,100.6132,100.8334,20358.0
2020-04-24 12:50:00,105.32,105.41,105.13,105.25,13873.0,100.8334,100.9195,100.6515,100.7664,13873.0
2020-04-24 13:00:00,105.24,105.29,104.84,104.89,14091.0,100.7568,100.8047,100.3738,100.4217,14091.0
2020-04-24 13:10:00,104.88,104.99,104.85,104.98,9725.0,100.4121,100.5174,100.3834,100.5079,9725.0
2020-04-24 13:20:00,105.01,105.24,104.99,105.18,12643.0,100.5366,100.7568,100.5174,100.6993,12643.0
2020-04-24 13:30:00,105.23,105.23,104.95,104.95,14534.0,100.7472,100.7472,100.4791,100.4791,14534.0
2020-04-24 13:40:00,104.95,105.42,104.95,105.34,23461.0,100.4791,100.9291,100.4791,100.8525,23461.0
2020-04-24 13:50:00,105.37,105.66,105.19,105.66,29980.0,100.8813,101.1589,100.7089,101.1589,29980.0
2020-04-24 14:00:00,105.7,106.14,105.53,106.08,37382.0,101.1972,101.6185,101.0344,101.561,37382.0
2020-04-24 14:10:00,106.05,106.08,105.8,106.02,23271.0,101.5323,101.561,101.2929,101.5036,23271.0
2020-04-24 14:20:00,106.06,106.41,106.03,106.31,36963.0,101.5419,101.8769,101.5131,101.7812,36963.0
2020-04-24 14:30:00,106.3,107.03,106.28,107.02,57326.0,101.7716,102.4705,101.7525,102.461,57326.0
2020-04-24 14:40:00,107.01,107.62,106.99,107.62,66490.0,102.4514,103.0354,102.4322,103.0354,66490.0
2020-04-24 14:50:00,107.67,107.8,107.28,107.35,69577.0,103.0833,103.2077,102.7099,102.7769,69577.0
2020-04-24 15:00:00,107.32,107.47,107.13,107.47,76401.0,102.7482,102.8918,102.5663,102.8918,76401.0
2020-04-24 15:10:00,107.52,107.54,107.08,107.32,34641.0,102.9397,102.9588,102.5184,102.7482,34641.0
2020-04-24 15:20:00,107.35,108.11,107.29,108.11,36882.0,102.7769,103.5045,102.7195,103.5045,36882.0
2020-04-24 15:30:00,108.07,108.52,107.97,108.47,98101.0,103.4662,103.8971,103.3705,103.8492,98101.0
2020-04-24 15:40:00,108.48,108.61,108.33,108.51,84047.0,103.8588,103.9832,103.7152,103.8875,84047.0
2020-04-24 15:50:00,108.53,108.57,107.45,107.82,222988.0,103.9066,103.9449,102.8726,103.2269,222988.0
2020-04-27 09:30:00,108.86,110.9,108.68,109.92,78801.0,104.2226,106.1757,104.0502,105.2374,78801.0
2020-04-27 09:40:00,109.73,110.66,109.41,110.53,99741.0,105.0555,105.9459,104.7492,105.8214,99741.0
2020-04-27 09:50:00,110.58,110.64,109.56,109.75,72879.0,105.8693,105.9268,104.8928,105.0747,72879.0
2020-04-27 10:00:00,109.71,110.09,109.3,110.05,32060.0,105.0364,105.4002,104.6438,105.3619,32060.0
2020-04-27 10:10:00,110.06,110.41,109.41,110.41,34425.0,105.3715,105.7066,104.7492,105.7066,34425.0
2020-04-27 10:20:00,110.43,110.73,110.26,110.73,53530.0,105.7257,106.0129,105.5629,106.0129,53530.0
2020-04-27 10:30:00,110.73,110.8,109.66,109.92,29687.0,106.0129,106.0799,104.9885,105.2374,29687.0
2020-04-27 10:40:00,109.92,110.17,109.91,110.1,24766.0,105.2374,105.4768,105.2279,105.4098,24766.0
2020-04-27 10:50:00,110.1,110.21,109.65,109.93,39841.0,105.4098,105.5151,104.9789,105.247,39841.0
2020-04-27 11:00:00,109.95,110.01,109.41,109.74,29462.0,105.2661,105.3236,104.7492,105.0651,29462.0
2020-04-27 11:10:00,109.74,110.09,109.46,109.68,29580.0,105.0651,105.4002,104.797,105.0076,29580.0
2020-04-27 11:20:00,109.73,110.32,109.73,110.17,31446.0,105.0555,105.6204,105.0555,105.4768,31446.0
2020-04-27 11:30:00,110.19,110.39,109.87,110.38,23338.0,105.4959,105.6874,105.1896,105.6778,23338.0
2020-04-27 11:40:00,110.34,110.47,109.91,110.01,21995.0,105.6395,105.764,105.2279,105.3236,21995.0
2020-04-27 11:50:00,109.99,110.04,109.42,109.56,34616.0,105.3044,105.3523,104.7587,104.8928,34616.0
2020-04-27 12:00:00,109.58,110.05,109.56,110.04,40889.0,104.9119,105.3619,104.8928,105.3523,40889.0
2020-04-27 12:10:00,110.09,110.6,110.0,110.43,23168.0,105.4002,105.8885,105.314,105.7257,23168.0
2020-04-27 12:20:00,110.48,110.76,110.41,110.59,13938.0,105.7736,106.0416,105.7066,105.8789,13938.0
2020-04-27 12:30:00,110.56,110.89,110.49,110.54,31201.0,105.8502,106.1661,105.7831,105.831,31201.0
2020-04-27 12:40:00,110.59,111.0,110.53,110.82,24449.0,105.8789,106.2714,105.8214,106.0991,24449.0
2020-04-27 12:50:00,110.83,110.9,110.37,110.86,33328.0,106.1087,106.1757,105.6683,106.1374,33328.0
2020-04-27 13:00:00,110.85,110.89,110.38,110.47,13049.0,106.1278,106.1661,105.6778,105.764,13049.0
2020-04-27 13:10:00,110.5,110.57,110.03,110.08,17512.0,105.7927,105.8597,105.3427,105.3906,17512.0
2020-04-27 13:20:00,110.12,110.44,110.05,110.38,21165.0,105.4289,105.7353,105.3619,105.6778,21165.0
2020-04-27 13:30:00,110.4,110.4,110.14,110.28,40450.0,105.697,105.697,105.4481,105.5821,40450.0
2020-04-27 13:40:00,110.3,110.36,110.03,110.14,36530.0,105.6012,105.6587,105.3427,105.4481,36530.0
2020-04-27 13:50:00,110.1,110.56,110.1,110.21,19357.0,105.4098,105.8502,105.4098,105.5151,19357.0
2020-04-27 14:00:00,110.24,110.78,110.2,110.78,8979.0,105.5438,106.0608,105.5055,106.0608,8979.0
2020-04-27 14:10:00,110.79,111.0,110.67,110.81,13019.0,106.0704,106.2714,105.9555,106.0895,13019.0
2020-04-27 14:20:00,110.84,111.07,110.7,110.82,19438.0,106.1182,106.3384,105.9842,106.0991,19438.0
2020-04-27 14:30:00,110.79,111.18,110.78,111.1,17078.0,106.0704,106.4437,106.0608,106.3672,17078.0
2020-04-27 14:40:00,111.09,111.27,110.94,111.14,19505.0,106.3576,106.5299,106.214,106.4055,19505.0
2020-04-27 14:50:00,111.09,111.49,111.06,111.33,27262.0,106.3576,106.7405,106.3289,106.5874,27262.0
2020-04-27 15:00:00,111.31,111.48,111.11,111.33,32823.0,106.5682,106.731,106.3767,106.5874,32823.0
2020-04-27 15:10:00,111.36,111.61,111.14,111.27,22402.0,106.6161,106.8554,106.4055,106.5299,22402.0
2020-04-27 15:20:00,111.31,111.72,111.31,111.4,30697.0,106.5682,106.9607,106.5682,106.6544,30697.0
2020-04-27 15:30:00,111.45,111.64,111.31,111.42,40666.0,106.7022,106.8842,106.5682,106.6735,40666.0
2020-04-27 15:40:00,111.42,111.91,111.38,111.6,108746.0,106.6735,107.1427,106.6352,106.8459,108746.0
2020-04-27 15:50:00,111.3,111.6,110.71,110.9,252147.0,106.5586,106.8459,105.9938,106.1757,252147.0
2020-04-28 09:30:00,111.66,113.49,111.63,113.01,97580.0,106.9033,108.6553,106.8746,108.1958,97580.0
2020-04-28 09:40:00,113.1,113.74,112.82,112.82,35906.0,108.282,108.8947,108.0139,108.0139,35906.0
2020-04-28 09:50:00,112.73,113.18,112.43,112.43,37244.0,107.9277,108.3585,107.6405,107.6405,37244.0
2020-04-28 10:00:00,112.3,112.3,111.0,112.18,57924.0,107.516,107.516,106.2714,107.4011,57924.0
2020-04-28 10:10:00,112.23,112.23,111.2,111.33,32591.0,107.449,107.449,106.4629,106.5874,32591.0
2020-04-28 10:20:00,111.3,111.3,110.36,110.56,34827.0,106.5586,106.5586,105.6587,105.8502,34827.0
2020-04-28 10:30:00,110.64,110.77,110.0,110.34,42458.0,105.9268,106.0512,105.314,105.6395,42458.0
2020-04-28 10:40:00,110.27,110.61,109.89,110.16,37811.0,105.5725,105.898,105.2087,105.4672,37811.0
2020-04-28 10:50:00,110.13,110.19,108.94,109.1,98280.0,105.4385,105.4959,104.2992,104.4524,98280.0
2020-04-28 11:00:00,109.18,109.74,108.89,109.35,29391.0,104.5289,105.0651,104.2513,104.6917,29391.0
2020-04-28 11:10:00,109.26,109.93,109.23,109.49,59404.0,104.6055,105.247,104.5768,104.8257,59404.0
2020-04-28 11:20:00,109.56,109.93,109.33,109.8,25792.0,104.8928,105.247,104.6726,105.1225,25792.0
2020-04-28 11:30:00,109.77,110.17,109.77,109.91,23217.0,105.0938,105.4768,105.0938,105.2279,23217.0
2020-04-28 11:40:00,109.89,109.96,109.57,109.66,20317.0,105.2087,105.2757,104.9023,104.9885,20317.0
2020-04-28 11:50:00,109.66,109.9,109.32,109.9,37826.0,104.9885,105.2183,104.663,105.2183,37826.0
2020-04-28 12:00:00,109.91,110.22,109.7,110.11,29962.0,105.2279,105.5246,105.0268,105.4193,29962.0
2020-04-28 12:10:00,110.11,110.29,109.38,109.53,23474.0,105.4193,105.5917,104.7204,104.864,23474.0
2020-04-28 12:20:00,109.57,109.8,109.54,109.79,14819.0,104.9023,105.1225,104.8736,105.113,14819.0
2020-04-28 12:30:00,109.75,109.95,109.7,109.71,31671.0,105.0747,105.2661,105.0268,105.0364,31671.0
2020-04-28 12:40:00,109.69,109.81,109.54,109.75,25141.0,105.0172,105.1321,104.8736,105.0747,25141.0
2020-04-28 12:50:00,109.74,110.15,109.67,110.11,22078.0,105.0651,105.4576,104.9981,105.4193,22078.0
2020-04-28 13:00:00,110.15,110.47,109.9,110.07,21134.0,105.4576,105.764,105.2183,105.381,21134.0
2020-04-28 13:10:00,110.09,110.1,109.67,109.69,14267.0,105.4002,105.4098,104.9981,105.0172,14267.0
2020-04-28 13:20:00,109.67,110.21,109.52,110.06,31982.0,104.9981,105.5151,104.8545,105.3715,31982.0
2020-04-28 13:30:00,110.05,110.11,109.66,109.86,19438.0,105.3619,105.4193,104.9885,105.18,19438.0
2020-04-28 13:40:00,109.87,110.2,109.84,110.06,20878.0,105.1896,105.5055,105.1608,105.3715,20878.0
2020-04-28 13:50:00,110.03,110.15,109.49,109.65,28444.0,105.3427,105.4576,104.8257,104.9789,28444.0
2020-04-28 14:00:00,109.67,110.02,109.66,109.92,22098.0,104.9981,105.3332,104.9885,105.2374,22098.0
2020-04-28 14:10:00,109.93,110.21,109.92,109.94,16769.0,105.247,105.5151,105.2374,105.2566,16769.0
2020-04-28 14:20:00,109.98,110.16,109.88,109.92,21807.0,105.2949,105.4672,105.1991,105.2374,21807.0
2020-04-28 14:30:00,109.92,109.96,109.61,109.64,38193.0,105.2374,105.2757,104.9406,104.9694,38193.0
2020-04-28 14:40:00,109.61,109.89,109.61,109.86,25314.0,104.9406,105.2087,104.9406,105.18,25314.0
2020-04-28 14:50:00,109.86,110.0,109.76,109.92,37382.0,105.18,105.314,105.0842,105.2374,37382.0
2020-04-28 15:00:00,109.9,109.98,109.74,109.86,32132.0,105.2183,105.2949,105.0651,105.18,32132.0
2020-04-28 15:10:00,109.82,109.95,109.77,109.85,34226.0,105.1417,105.2661,105.0938,105.1704,34226.0
2020-04-28 15:20:00,109.87,110.3,109.37,109.83,37334.0,105.1896,105.6012,104.7109,105.1513,37334.0
2020-04-28 15:30:00,109.8,109.9,109.34,109.56,40075.0,105.1225,105.2183,104.6821,104.8928,40075.0
2020-04-28 15:40:00,109.57,109.66,109.39,109.43,86225.0,104.9023,104.9885,104.73,104.7683,86225.0
2020-04-28 15:50:00,109.32,109.58,109.19,109.35,217644.0,104.663,104.9119,104.5385,104.6917,217644.0
2020-04-29 09:30:00,112.59,113.2,111.41,112.83,102506.0,107.7937,108.3777,106.664,108.0235,102506.0
2020-04-29 09:40:00,112.72,112.97,111.48,111.93,27040.0,107.9181,108.1575,106.731,107.1618,27040.0
2020-04-29 09:50:00,111.83,113.02,111.83,113.02,43935.0,107.0661,108.2054,107.0661,108.2054,43935.0
2020-04-29 10:00:00,113.11,113.84,112.76,113.52,28253.0,108.2915,108.9904,107.9564,108.6841,28253.0
2020-04-29 10:10:00,113.58,114.93,113.45,114.92,77285.0,108.7415,110.034,108.617,110.0244,77285.0
2020-04-29 10:20:00,114.89,115.72,114.46,115.16,69020.0,109.9957,110.7903,109.584,110.2542,69020.0
2020-04-29 10:30:00,115.22,115.43,114.78,114.87,34452.0,110.3116,110.5127,109.8904,109.9766,34452.0
2020-04-29 10:40:00,114.92,114.97,114.57,114.63,27622.0,110.0244,110.0723,109.6893,109.7468,27622.0
2020-04-29 10:50:00,114.69,115.15,114.5,114.55,59047.0,109.8042,110.2446,109.6223,109.6702,59047.0
2020-04-29 11:00:00,114.5,114.7,113.84,114.51,46386.0,109.6223,109.8138,108.9904,109.6319,46386.0
2020-04-29 11:10:00,114.45,114.77,114.23,114.46,11898.0,109.5744,109.8808,109.3638,109.584,11898.0
2020-04-29 11:20:00,114.51,114.64,114.22,114.41,16461.0,109.6319,109.7564,109.3542,109.5362,16461.0
2020-04-29 11:30:00,114.38,114.52,114.2,114.31,25557.0,109.5074,109.6415,109.3351,109.4404,25557.0
2020-04-29 11:40:00,114.34,114.46,114.18,114.31,37249.0,109.4691,109.584,109.3159,109.4404,37249.0
2020-04-29 11:50:00,114.37,115.15,114.29,114.94,17525.0,109.4979,110.2446,109.4213,110.0436,17525.0
2020-04-29 12:00:00,114.92,115.2,114.75,115.13,24393.0,110.0244,110.2925,109.8617,110.2255,24393.0
2020-04-29 12:10:00,115.04,115.05,114.49,114.78,63896.0,110.1393,110.1489,109.6127,109.8904,63896.0
2020-04-29 12:20:00,114.83,114.83,114.32,114.38,31216.0,109.9383,109.9383,109.45,109.5074,31216.0
2020-04-29 12:30:00,114.39,114.67,114.0,114.67,53741.0,109.517,109.7851,109.1436,109.7851,53741.0
2020-04-29 12:40:00,114.73,115.47,114.73,115.27,87916.0,109.8425,110.551,109.8425,110.3595,87916.0
2020-04-29 12:50:00,115.29,115.36,115.1,115.31,24431.0,110.3787,110.4457,110.1968,110.3978,24431.0
2020-04-29 13:00:00,115.34,115.94,115.33,115.92,22407.0,110.4265,111.001,110.417,110.9818,22407.0
2020-04-29 13:10:00,115.87,115.94,115.63,115.72,17169.0,110.934,111.001,110.7042,110.7903,17169.0
2020-04-29 13:20:00,115.73,115.97,115.61,115.8,22554.0,110.7999,111.0297,110.685,110.8669,22554.0
2020-04-29 13:30:00,115.75,115.77,115.23,115.43,25866.0,110.8191,110.8382,110.3212,110.5127,25866.0
2020-04-29 13:40:00,115.44,115.44,115.08,115.26,18974.0,110.5223,110.5223,110.1776,110.3499,18974.0
2020-04-29 13:50:00,115.28,115.32,114.85,115.15,25183.0,110.3691,110.4074,109.9574,110.2446,25183.0
2020-04-29 14:00:00,115.15,115.49,114.48,114.57,48190.0,110.2446,110.5701,109.6032,109.6893,48190.0
2020-04-29 14:10:00,114.55,115.03,114.48,114.8,30140.0,109.6702,110.1297,109.6032,109.9095,30140.0
2020-04-29 14:20:00,114.87,115.06,114.45,114.77,36230.0,109.9766,110.1585,109.5744,109.8808,36230.0
2020-04-29 14:30:00,114.71,115.01,114.55,115.0,17053.0,109.8234,110.1106,109.6702,110.101,17053.0
2020-04-29 14:40:00,114.93,115.1,114.45,114.59,27811.0,110.034,110.1968,109.5744,109.7085,27811.0
2020-04-29 14:50:00,114.55,114.78,114.34,114.74,58141.0,109.6702,109.8904,109.4691,109.8521,58141.0
2020-04-29 15:00:00,114.68,114.75,114.5,114.7,42975.0,109.7946,109.8617,109.6223,109.8138,42975.0
2020-04-29 15:10:00,114.67,114.72,114.23,114.34,45739.0,109.7851,109.8329,109.3638,109.4691,45739.0
2020-04-29 15:20:00,114.3,114.49,114.16,114.3,35875.0,109.4308,109.6127,109.2968,109.4308,35875.0
2020-04-29 15:30:00,114.29,114.29,113.79,113.89,64159.0,109.4213,109.4213,108.9426,109.0383,64159.0
2020-04-29 15:40:00,113.88,114.34,113.81,114.3,74215.0,109.0287,109.4691,108.9617,109.4308,74215.0
2020-04-29 15:50:00,114.27,114.27,113.29,113.33,232060.0,109.4021,109.4021,108.4639,108.5022,232060.0
2020-04-30 09:30:00,111.86,112.2,111.41,111.8,55494.0,107.0948,107.4203,106.664,107.0373,55494.0
2020-04-30 09:40:00,111.7,112.0,110.79,111.23,20312.0,106.9416,107.2288,106.0704,106.4916,20312.0
2020-04-30 09:50:00,111.23,111.79,111.12,111.56,18376.0,106.4916,107.0278,106.3863,106.8076,18376.0
2020-04-30 10:00:00,111.65,112.01,110.7,110.98,18857.0,106.8937,107.2384,105.9842,106.2523,18857.0
2020-04-30 10:10:00,110.98,111.14,110.06,110.52,33511.0,106.2523,106.4055,105.3715,105.8119,33511.0
2020-04-30 10:20:00,110.48,110.5,110.06,110.37,18636.0,105.7736,105.7927,105.3715,105.6683,18636.0
2020-04-30 10:30:00,110.33,110.83,110.31,110.79,15867.0,105.63,106.1087,105.6108,106.0704,15867.0
2020-04-30 10:40:00,110.81,111.24,110.36,111.03,40775.0,106.0895,106.5012,105.6587,106.3001,40775.0
2020-04-30 10:50:00,111.22,111.28,110.76,111.21,16332.0,106.482,106.5395,106.0416,106.4725,16332.0
2020-04-30 11:00:00,111.16,111.58,111.15,111.41,17958.0,106.4246,106.8267,106.415,106.664,17958.0
2020-04-30 11:10:00,111.39,111.61,111.18,111.52,15335.0,106.6448,106.8554,106.4437,106.7693,15335.0
2020-04-30 11:20:00,111.52,111.85,111.42,111.59,16690.0,106.7693,107.0852,106.6735,106.8363,16690.0
2020-04-30 11:30:00,111.43,112.19,111.42,111.92,13976.0,106.6831,107.4107,106.6735,107.1522,13976.0
2020-04-30 11:40:00,111.97,112.3,111.57,111.57,16019.0,107.2001,107.516,106.8171,106.8171,16019.0
2020-04-30 11:50:00,111.62,111.67,110.34,110.84,47488.0,106.865,106.9129,105.6395,106.1182,47488.0
2020-04-30 12:00:00,110.86,110.86,110.01,110.51,34739.0,106.1374,106.1374,105.3236,105.8023,34739.0
2020-04-30 12:10:00,110.5,110.63,110.28,110.28,16346.0,105.7927,105.9172,105.5821,105.5821,16346.0
2020-04-30 12:20:00,110.28,110.32,109.72,109.78,18151.0,105.5821,105.6204,105.0459,105.1034,18151.0
2020-04-30 12:30:00,109.75,109.75,109.33,109.47,72418.0,105.0747,105.0747,104.6726,104.8066,72418.0
2020-04-30 12:40:00,109.5,109.73,109.42,109.63,23426.0,104.8353,105.0555,104.7587,104.9598,23426.0
2020-04-30 12:50:00,109.62,110.0,109.41,109.97,24933.0,104.9502,105.314,104.7492,105.2853,24933.0
2020-04-30 13:00:00,109.93,110.02,109.68,109.9,29533.0,105.247,105.3332,105.0076,105.2183,29533.0
2020-04-30 13:10:00,109.9,110.31,109.88,110.19,20214.0,105.2183,105.6108,105.1991,105.4959,20214.0
2020-04-30 13:20:00,110.19,110.19,109.64,109.71,24136.0,105.4959,105.4959,104.9694,105.0364,24136.0
2020-04-30 13:30:00,109.62,109.7,109.06,109.46,35066.0,104.9502,105.0268,104.4141,104.797,35066.0
2020-04-30 13:40:00,109.41,109.78,109.23,109.78,33349.0,104.7492,105.1034,104.5768,105.1034,33349.0
2020-04-30 13:50:00,109.69,109.93,109.16,109.16,25183.0,105.0172,105.247,104.5098,104.5098,25183.0
2020-04-30 14:00:00,109.08,109.69,109.08,109.56,37244.0,104.4332,105.0172,104.4332,104.8928,37244.0
2020-04-30 14:10:00,109.51,109.82,109.36,109.54,31918.0,104.8449,105.1417,104.7013,104.8736,31918.0
2020-04-30 14:20:00,109.55,109.87,109.44,109.75,17321.0,104.8832,105.1896,104.7779,105.0747,17321.0
2020-04-30 14:30:00,109.81,110.13,109.42,109.5,20631.0,105.1321,105.4385,104.7587,104.8353,20631.0
2020-04-30 14:40:00,109.54,109.67,109.25,109.55,28670.0,104.8736,104.9981,104.596,104.8832,28670.0
2020-04-30 14:50:00,109.56,109.75,109.26,109.75,21929.0,104.8928,105.0747,104.6055,105.0747,21929.0
2020-04-30 15:00:00,109.74,110.18,109.62,110.03,25160.0,105.0651,105.4863,104.9502,105.3427,25160.0
2020-04-30 15:10:00,110.0,110.15,109.69,110.0,26140.0,105.314,105.4576,105.0172,105.314,26140.0
2020-04-30 15:20:00,110.01,110.34,109.97,110.3,32242.0,105.3236,105.6395,105.2853,105.6012,32242.0
2020-04-30 15:30:00,110.4,110.42,109.76,109.9,43786.0,105.697,105.7161,105.0842,105.2183,43786.0
2020-04-30 15:40:00,109.83,109.91,109.62,109.67,34610.0,105.1513,105.2279,104.9502,104.9981,34610.0
2020-04-30 15:50:00,109.56,110.4,109.37,109.88,201778.0,104.8928,105.697,104.7109,105.1991,201778.0
2020-05-01 09:30:00,107.38,108.62,106.03,107.13,122905.0,102.8056,103.9928,101.5131,102.5663,122905.0
2020-05-01 09:40:00,107.12,107.16,106.09,106.09,47381.0,102.5567,102.595,101.5706,101.5706,47381.0
2020-05-01 09:50:00,106.09,106.09,105.26,105.42,38688.0,101.5706,101.5706,100.7759,100.9291,38688.0
2020-05-01 10:00:00,105.59,106.0,105.29,105.66,42938.0,101.0919,101.4844,100.8047,101.1589,42938.0
2020-05-01 10:10:00,105.67,105.86,105.04,105.25,58787.0,101.1685,101.3504,100.5653,100.7664,58787.0
2020-05-01 10:20:00,105.19,105.57,104.62,105.51,75090.0,100.7089,101.0727,100.1632,101.0153,75090.0
2020-05-01 10:30:00,105.55,106.01,105.27,105.82,31642.0,101.0536,101.494,100.7855,101.3121,31642.0
2020-05-01 10:40:00,105.79,106.09,105.71,106.03,23775.0,101.2834,101.5706,101.2068,101.5131,23775.0
2020-05-01 10:50:00,105.91,106.03,104.85,104.96,43462.0,101.3982,101.5131,100.3834,100.4887,43462.0
2020-05-01 11:00:00,104.86,105.07,104.7,104.86,28479.0,100.393,100.594,100.2398,100.393,28479.0
2020-05-01 11:10:00,104.82,104.93,104.65,104.75,23805.0,100.3547,100.46,100.1919,100.2877,23805.0
2020-05-01 11:20:00,104.68,104.77,104.42,104.61,18121.0,100.2206,100.3068,99.9717,100.1536,18121.0
2020-05-01 11:30:00,104.64,104.65,104.32,104.42,18263.0,100.1824,100.1919,99.876,99.9717,18263.0
2020-05-01 11:40:00,104.33,104.34,104.0,104.24,74712.0,99.8856,99.8951,99.5696,99.7994,74712.0
2020-05-01 11:50:00,104.23,104.45,104.16,104.44,17468.0,99.7898,100.0004,99.7228,99.9909,17468.0
2020-05-01 12:00:00,104.46,104.5,104.2,104.27,9521.0,100.01,100.0483,99.7611,99.8281,9521.0
2020-05-01 12:10:00,104.3,104.66,104.21,104.21,24829.0,99.8568,100.2015,99.7707,99.7707,24829.0
2020-05-01 12:20:00,104.22,104.29,103.94,104.0,30036.0,99.7802,99.8473,99.5122,99.5696,30036.0
2020-05-01 12:30:00,104.0,104.44,103.93,104.23,17186.0,99.5696,99.9909,99.5026,99.7898,17186.0
2020-05-01 12:40:00,104.26,104.26,103.89,104.0,19375.0,99.8185,99.8185,99.4643,99.5696,19375.0
2020-05-01 12:50:00,104.0,104.2,103.92,103.98,22656.0,99.5696,99.7611,99.493,99.5505,22656.0
2020-05-01 13:00:00,104.0,104.29,103.99,104.02,10615.0,99.5696,99.8473,99.56,99.5888,10615.0
2020-05-01 13:10:00,104.03,104.2,103.94,104.03,18961.0,99.5983,99.7611,99.5122,99.5983,18961.0
2020-05-01 13:20:00,104.06,104.14,103.7,104.13,13337.0,99.6271,99.7037,99.2824,99.6941,13337.0
2020-05-01 13:30:00,104.08,104.41,104.03,104.22,21251.0,99.6462,99.9621,99.5983,99.7802,21251.0
2020-05-01 13:40:00,104.22,104.43,103.97,104.07,12917.0,99.7802,99.9813,99.5409,99.6366,12917.0
2020-05-01 13:50:00,104.08,104.25,104.03,104.25,18135.0,99.6462,99.809,99.5983,99.809,18135.0
2020-05-01 14:00:00,104.19,104.66,104.16,104.56,23639.0,99.7515,100.2015,99.7228,100.1058,23639.0
2020-05-01 14:10:00,104.55,104.64,104.35,104.45,10523.0,100.0962,100.1824,99.9047,100.0004,10523.0
2020-05-01 14:20:00,104.48,105.12,104.48,104.89,18012.0,100.0292,100.6419,100.0292,100.4217,18012.0
2020-05-01 14:30:00,104.84,104.84,104.6,104.67,8338.0,100.3738,100.3738,100.1441,100.2111,8338.0
2020-05-01 14:40:00,104.66,104.79,104.52,104.66,16286.0,100.2015,100.326,100.0675,100.2015,16286.0
2020-05-01 14:50:00,104.66,104.68,104.47,104.68,15525.0,100.2015,100.2206,100.0196,100.2206,15525.0
2020-05-01 15:00:00,104.62,104.74,104.3,104.43,24002.0,100.1632,100.2781,99.8568,99.9813,24002.0
2020-05-01 15:10:00,104.48,104.9,104.37,104.8,21718.0,100.0292,100.4313,99.9239,100.3355,21718.0
2020-05-01 15:20:00,104.83,104.93,104.46,104.46,36923.0,100.3643,100.46,100.01,100.01,36923.0
2020-05-01 15:30:00,104.45,104.61,104.19,104.3,35092.0,100.0004,100.1536,99.7515,99.8568,35092.0
2020-05-01 15:40:00,104.33,104.57,104.18,104.55,47910.0,99.8856,100.1153,99.7419,100.0962,47910.0
2020-05-01 15:50:00,104.49,104.94,104.28,104.93,137884.0,100.0387,100.4696,99.8377,100.46,137884.0
2020-05-04 09:30:00,103.28,103.47,102.07,102.7,80965.0,98.8803,99.0622,97.7218,98.325,80965.0
2020-05-04 09:40:00,102.75,103.82,102.54,103.56,47180.0,98.3729,99.3973,98.1718,99.1484,47180.0
2020-05-04 09:50:00,103.43,104.26,103.3,104.26,53783.0,99.0239,99.8185,98.8994,99.8185,53783.0
2020-05-04 10:00:00,103.89,104.31,103.52,103.68,50476.0,99.4643,99.8664,99.1101,99.2632,50476.0
2020-05-04 10:10:00,103.83,104.32,103.67,103.71,45609.0,99.4069,99.876,99.2537,99.292,45609.0
2020-05-04 10:20:00,103.76,103.9,102.48,102.9,81746.0,99.3398,99.4739,98.1144,98.5165,81746.0
2020-05-04 10:30:00,102.87,102.87,102.06,102.32,38548.0,98.4878,98.4878,97.7123,97.9612,38548.0
2020-05-04 10:40:00,102.36,102.78,102.25,102.62,48544.0,97.9995,98.4016,97.8942,98.2484,48544.0
2020-05-04 10:50:00,102.69,102.69,102.09,102.12,21437.0,98.3154,98.3154,97.741,97.7697,21437.0
2020-05-04 11:00:00,102.1,102.12,101.46,101.58,32247.0,97.7506,97.7697,97.1378,97.2527,32247.0
2020-05-04 11:10:00,101.58,102.46,101.58,102.39,22728.0,97.2527,98.0952,97.2527,98.0282,22728.0
2020-05-04 11:20:00,102.42,103.04,102.15,102.51,54307.0,98.0569,98.6505,97.7984,98.1431,54307.0
2020-05-04 11:30:00,102.51,103.3,102.5,103.26,25352.0,98.1431,98.8994,98.1335,98.8611,25352.0
2020-05-04 11:40:00,103.3,103.65,103.21,103.58,21011.0,98.8994,99.2345,98.8133,99.1675,21011.0
2020-05-04 11:50:00,103.62,103.63,103.32,103.39,23500.0,99.2058,99.2154,98.9186,98.9856,23500.0
2020-05-04 12:00:00,103.37,103.64,103.37,103.48,11581.0,98.9665,99.225,98.9665,99.0718,11581.0
2020-05-04 12:10:00,103.52,103.66,103.26,103.31,18317.0,99.1101,99.2441,98.8611,98.909,18317.0
2020-05-04 12:20:00,103.31,103.91,103.31,103.84,14270.0,98.909,99.4834,98.909,99.4164,14270.0
2020-05-04 12:30:00,103.84,103.94,103.17,103.21,14100.0,99.4164,99.5122,98.775,98.8133,14100.0
2020-05-04 12:40:00,103.17,103.19,102.86,102.86,10865.0,98.775,98.7941,98.4782,98.4782,10865.0
2020-05-04 12:50:00,102.87,103.08,102.67,102.92,13178.0,98.4878,98.6888,98.2963,98.5356,13178.0
2020-05-04 13:00:00,102.93,103.13,102.58,102.72,8626.0,98.5452,98.7367,98.2101,98.3441,8626.0
2020-05-04 13:10:00,102.7,102.73,102.26,102.37,22666.0,98.325,98.3537,97.9037,98.0091,22666.0
2020-05-04 13:20:00,102.37,102.73,102.28,102.67,14719.0,98.0091,98.3537,97.9229,98.2963,14719.0
2020-05-04 13:30:00,102.71,102.88,102.54,102.54,13645.0,98.3346,98.4973,98.1718,98.1718,13645.0
2020-05-04 13:40:00,102.56,103.01,102.56,102.68,85348.0,98.191,98.6218,98.191,98.3058,85348.0
2020-05-04 13:50:00,102.64,102.79,102.46,102.61,35677.0,98.2676,98.4112,98.0952,98.2388,35677.0
2020-05-04 14:00:00,102.61,103.05,102.47,102.76,50132.0,98.2388,98.6601,98.1048,98.3824,50132.0
2020-05-04 14:10:00,102.74,103.38,102.72,103.37,19905.0,98.3633,98.976,98.3441,98.9665,19905.0
2020-05-04 14:20:00,103.35,103.56,103.12,103.22,20039.0,98.9473,99.1484,98.7271,98.8228,20039.0
2020-05-04 14:30:00,103.21,103.45,102.71,102.73,13358.0,98.8133,99.043,98.3346,98.3537,13358.0
2020-05-04 14:40:00,102.71,102.98,102.6,102.98,16511.0,98.3346,98.5931,98.2293,98.5931,16511.0
2020-05-04 14:50:00,102.98,103.43,102.88,103.31,23526.0,98.5931,99.0239,98.4973,98.909,23526.0
2020-05-04 15:00:00,103.35,103.8,103.22,103.76,33065.0,98.9473,99.3781,98.8228,99.3398,33065.0
2020-05-04 15:10:00,103.78,103.94,103.54,103.63,24684.0,99.359,99.5122,99.1292,99.2154,24684.0
2020-05-04 15:20:00,103.67,104.0,103.67,103.88,35183.0,99.2537,99.5696,99.2537,99.4547,35183.0
2020-05-04 15:30:00,103.87,104.21,103.8,103.93,71733.0,99.4452,99.7707,99.3781,99.5026,71733.0
2020-05-04 15:40:00,103.95,104.24,103.92,104.08,60002.0,99.5217,99.7994,99.493,99.6462,60002.0
2020-05-04 15:50:00,104.05,104.05,103.33,103.57,189474.0,99.6175,99.6175,98.9282,99.1579,189474.0
2020-05-05 09:30:00,105.6,107.3,105.28,106.78,61166.0,101.1015,102.729,100.7951,102.2312,61166.0
2020-05-05 09:40:00,106.81,107.42,106.61,107.07,20726.0,102.2599,102.8439,102.0684,102.5088,20726.0
2020-05-05 09:50:00,107.17,107.55,107.1,107.55,31268.0,102.6046,102.9684,102.5376,102.9684,31268.0
2020-05-05 10:00:00,107.6,108.35,107.3,108.19,39982.0,103.0163,103.7343,102.729,103.5811,39982.0
2020-05-05 10:10:00,108.31,108.49,107.56,107.58,31554.0,103.696,103.8683,102.978,102.9971,31554.0
2020-05-05 10:20:00,107.52,107.8,106.35,106.35,100728.0,102.9397,103.2077,101.8195,101.8195,100728.0
2020-05-05 10:30:00,106.4,106.67,105.63,105.7,45504.0,101.8674,102.1259,101.1302,101.1972,45504.0
2020-05-05 10:40:00,105.73,105.93,105.08,105.16,45295.0,101.2259,101.4174,100.6036,100.6802,45295.0
2020-05-05 10:50:00,105.22,105.66,104.92,105.54,24876.0,100.7376,101.1589,100.4504,101.044,24876.0
2020-05-05 11:00:00,105.55,106.47,105.47,106.37,20844.0,101.0536,101.9344,100.977,101.8387,20844.0
2020-05-05 11:10:00,106.36,106.69,106.29,106.64,12096.0,101.8291,102.145,101.7621,102.0972,12096.0
2020-05-05 11:20:00,106.76,107.3,106.69,107.28,15630.0,102.212,102.729,102.145,102.7099,15630.0
2020-05-05 11:30:00,107.28,107.46,107.16,107.3,10690.0,102.7099,102.8822,102.595,102.729,10690.0
2020-05-05 11:40:00,107.28,107.74,107.27,107.49,11309.0,102.7099,103.1503,102.7003,102.9109,11309.0
2020-05-05 11:50:00,107.53,108.11,107.31,108.04,28673.0,102.9492,103.5045,102.7386,103.4375,28673.0
2020-05-05 12:00:00,108.08,108.1,107.61,107.72,19797.0,103.4758,103.495,103.0258,103.1311,19797.0
2020-05-05 12:10:00,107.76,108.07,107.7,107.7,12856.0,103.1694,103.4662,103.112,103.112,12856.0
2020-05-05 12:20:00,107.74,108.14,107.69,107.98,12395.0,103.1503,103.5333,103.1024,103.3801,12395.0
2020-05-05 12:30:00,107.95,107.95,107.46,107.47,12360.0,103.3513,103.3513,102.8822,102.8918,12360.0
2020-05-05 12:40:00,107.38,107.67,107.28,107.45,17675.0,102.8056,103.0833,102.7099,102.8726,17675.0
2020-05-05 12:50:00,107.5,107.78,107.41,107.61,14093.0,102.9205,103.1886,102.8343,103.0258,14093.0
2020-05-05 13:00:00,107.59,107.72,107.37,107.65,10626.0,103.0067,103.1311,102.7961,103.0641,10626.0
2020-05-05 13:10:00,107.65,107.87,107.53,107.79,10211.0,103.0641,103.2748,102.9492,103.1982,10211.0
2020-05-05 13:20:00,107.72,107.92,107.55,107.92,11191.0,103.1311,103.3226,102.9684,103.3226,11191.0
2020-05-05 13:30:00,107.9,107.94,107.42,107.56,15673.0,103.3035,103.3418,102.8439,102.978,15673.0
2020-05-05 13:40:00,107.59,107.8,107.49,107.69,16770.0,103.0067,103.2077,102.9109,103.1024,16770.0
2020-05-05 13:50:00,107.7,107.72,107.26,107.35,25235.0,103.112,103.1311,102.6907,102.7769,25235.0
2020-05-05 14:00:00,107.4,107.8,107.37,107.74,9921.0,102.8248,103.2077,102.7961,103.1503,9921.0
2020-05-05 14:10:00,107.74,107.89,107.64,107.82,13493.0,103.1503,103.2939,103.0546,103.2269,13493.0
2020-05-05 14:20:00,107.78,108.0,107.72,107.82,15665.0,103.1886,103.3992,103.1311,103.2269,15665.0
2020-05-05 14:30:00,107.77,107.81,107.39,107.39,18946.0,103.179,103.2173,102.8152,102.8152,18946.0
2020-05-05 14:40:00,107.39,107.41,107.2,107.36,13232.0,102.8152,102.8343,102.6333,102.7865,13232.0
2020-05-05 14:50:00,107.38,107.5,107.34,107.5,23801.0,102.8056,102.9205,102.7673,102.9205,23801.0
2020-05-05 15:00:00,107.46,107.61,107.35,107.55,25499.0,102.8822,103.0258,102.7769,102.9684,25499.0
2020-05-05 15:10:00,107.55,107.56,107.04,107.11,39348.0,102.9684,102.978,102.4801,102.5471,39348.0
2020-05-05 15:20:00,107.11,107.2,106.58,106.78,38606.0,102.5471,102.6333,102.0397,102.2312,38606.0
2020-05-05 15:30:00,106.74,106.78,106.17,106.2,87426.0,102.1929,102.2312,101.6472,101.6759,87426.0
2020-05-05 15:40:00,106.17,106.34,105.91,106.29,92538.0,101.6472,101.8099,101.3982,101.7621,92538.0
2020-05-05 15:50:00,106.37,106.91,106.23,106.53,141509.0,101.8387,102.3556,101.7046,101.9918,141509.0
2020-05-06 09:30:00,106.92,106.92,105.11,105.37,70715.0,102.3652,102.3652,100.6323,100.8813,70715.0
2020-05-06 09:40:00,105.36,105.37,104.15,104.32,38025.0,100.8717,100.8813,99.7132,99.876,38025.0
2020-05-06 09:50:00,104.33,104.58,103.21,103.6,117604.0,99.8856,100.1249,98.8133,99.1867,117604.0
2020-05-06 10:00:00,103.58,104.0,103.09,103.09,45261.0,99.1675,99.5696,98.6984,98.6984,45261.0
2020-05-06 10:10:00,103.11,103.35,102.83,102.9,61777.0,98.7175,98.9473,98.4495,98.5165,61777.0
2020-05-06 10:20:00,102.89,103.86,102.86,103.8,56964.0,98.5069,99.4356,98.4782,99.3781,56964.0
2020-05-06 10:30:00,103.8,104.25,103.64,103.86,42691.0,99.3781,99.809,99.225,99.4356,42691.0
2020-05-06 10:40:00,103.8,104.6,103.63,104.48,42502.0,99.3781,100.1441,99.2154,100.0292,42502.0
2020-05-06 10:50:00,104.37,104.39,103.41,103.63,25844.0,99.9239,99.943,99.0047,99.2154,25844.0
2020-05-06 11:00:00,103.7,104.08,103.19,103.38,13831.0,99.2824,99.6462,98.7941,98.976,13831.0
2020-05-06 11:10:00,103.29,103.59,102.84,103.02,44616.0,98.8899,99.1771,98.459,98.6314,44616.0
2020-05-06 11:20:00,103.02,103.09,102.57,102.93,72150.0,98.6314,98.6984,98.2005,98.5452,72150.0
2020-05-06 11:30:00,102.95,103.23,102.82,103.1,68987.0,98.5643,98.8324,98.4399,98.708,68987.0
2020-05-06 11:40:00,103.1,103.2,102.57,102.64,101901.0,98.708,98.8037,98.2005,98.2676,101901.0
2020-05-06 11:50:00,102.65,102.69,102.44,102.58,60804.0,98.2771,98.3154,98.0761,98.2101,60804.0
2020-05-06 12:00:00,102.61,103.51,102.6,103.3,176019.0,98.2388,99.1005,98.2293,98.8994,176019.0
2020-05-06 12:10:00,103.29,103.51,103.19,103.51,7510.0,98.8899,99.1005,98.7941,99.1005,7510.0
2020-05-06 12:20:00,103.51,103.51,103.26,103.45,12925.0,99.1005,99.1005,98.8611,99.043,12925.0
2020-05-06 12:30:00,103.44,103.51,103.27,103.36,14506.0,99.0335,99.1005,98.8707,98.9569,14506.0
2020-05-06 12:40:00,103.38,103.39,103.09,103.29,9378.0,98.976,98.9856,98.6984,98.8899,9378.0
2020-05-06 12:50:00,103.29,103.34,102.81,102.81,15788.0,98.8899,98.9377,98.4303,98.4303,15788.0
2020-05-06 13:00:00,102.87,103.19,102.73,102.8,22301.0,98.4878,98.7941,98.3537,98.4207,22301.0
2020-05-06 13:10:00,102.8,103.09,102.72,102.99,11860.0,98.4207,98.6984,98.3441,98.6026,11860.0
2020-05-06 13:20:00,103.02,103.08,102.61,102.77,22430.0,98.6314,98.6888,98.2388,98.392,22430.0
2020-05-06 13:30:00,102.77,102.82,102.61,102.73,16224.0,98.392,98.4399,98.2388,98.3537,16224.0
2020-05-06 13:40:00,102.74,102.9,102.57,102.77,10977.0,98.3633,98.5165,98.2005,98.392,10977.0
2020-05-06 13:50:00,102.76,103.4,102.72,103.1,23681.0,98.3824,98.9952,98.3441,98.708,23681.0
2020-05-06 14:00:00,103.0,103.06,102.55,102.55,37611.0,98.6122,98.6697,98.1814,98.1814,37611.0
2020-05-06 14:10:00,102.5,102.57,101.79,101.85,39967.0,98.1335,98.2005,97.4538,97.5112,39967.0
2020-05-06 14:20:00,101.91,102.03,101.52,101.55,25612.0,97.5686,97.6835,97.1953,97.224,25612.0
2020-05-06 14:30:00,101.58,101.72,101.44,101.46,36140.0,97.2527,97.3867,97.1187,97.1378,36140.0
2020-05-06 14:40:00,101.45,101.65,101.33,101.6,50265.0,97.1282,97.3197,97.0134,97.2719,50265.0
2020-05-06 14:50:00,101.62,101.88,101.28,101.29,34284.0,97.291,97.5399,96.9655,96.9751,34284.0
2020-05-06 15:00:00,101.34,101.52,100.94,100.96,75428.0,97.0229,97.1953,96.64,96.6591,75428.0
2020-05-06 15:10:00,100.92,101.1,100.68,100.8,44252.0,96.6208,96.7932,96.391,96.5059,44252.0
2020-05-06 15:20:00,100.81,100.85,100.54,100.76,44318.0,96.5155,96.5538,96.257,96.4676,44318.0
2020-05-06 15:30:00,100.69,100.7,99.9,100.1,80944.0,96.4006,96.4102,95.6443,95.8358,80944.0
2020-05-06 15:40:00,100.09,100.13,99.39,99.4,131169.0,95.8262,95.8645,95.156,95.1656,131169.0
2020-05-06 15:50:00,99.41,99.74,99.05,99.48,286399.0,95.1751,95.4911,94.8305,95.2422,286399.0
2020-05-07 09:30:00,101.04,101.83,100.38,101.43,59906.0,96.7357,97.4921,96.1038,97.1091,59906.0
2020-05-07 09:40:00,101.34,102.67,101.34,102.63,37926.0,97.0229,98.2963,97.0229,98.258,37926.0
2020-05-07 09:50:00,102.66,103.24,102.6,102.81,39418.0,98.2867,98.842,98.2293,98.4303,39418.0
2020-05-07 10:00:00,102.81,103.47,102.59,103.16,36803.0,98.4303,99.0622,98.2197,98.7654,36803.0
2020-05-07 10:10:00,103.22,103.84,102.69,103.78,68690.0,98.8228,99.4164,98.3154,99.359,68690.0
2020-05-07 10:20:00,103.81,104.5,103.73,104.39,35004.0,99.3877,100.0483,99.3111,99.943,35004.0
2020-05-07 10:30:00,104.38,104.82,103.99,104.2,33888.0,99.9334,100.3547,99.56,99.7611,33888.0
2020-05-07 10:40:00,104.21,104.66,103.66,103.78,34267.0,99.7707,100.2015,99.2441,99.359,34267.0
2020-05-07 10:50:00,103.82,103.89,103.24,103.24,22725.0,99.3973,99.4643,98.842,98.842,22725.0
2020-05-07 11:00:00,103.17,103.52,102.89,102.93,29494.0,98.775,99.1101,98.5069,98.5452,29494.0
2020-05-07 11:10:00,102.92,103.15,102.64,103.01,25208.0,98.5356,98.7558,98.2676,98.6218,25208.0
2020-05-07 11:20:00,103.0,103.19,102.86,103.12,15337.0,98.6122,98.7941,98.4782,98.7271,15337.0
2020-05-07 11:30:00,103.12,103.56,103.11,103.23,37075.0,98.7271,99.1484,98.7175,98.8324,37075.0
2020-05-07 11:40:00,103.42,103.92,103.4,103.57,10409.0,99.0143,99.493,98.9952,99.1579,10409.0
2020-05-07 11:50:00,103.6,103.63,103.41,103.61,10872.0,99.1867,99.2154,99.0047,99.1962,10872.0
2020-05-07 12:00:00,103.63,103.96,103.58,103.58,29486.0,99.2154,99.5313,99.1675,99.1675,29486.0
2020-05-07 12:10:00,103.56,103.95,103.55,103.87,31181.0,99.1484,99.5217,99.1388,99.4452,31181.0
2020-05-07 12:20:00,103.87,104.0,103.65,103.84,32877.0,99.4452,99.5696,99.2345,99.4164,32877.0
2020-05-07 12:30:00,103.88,104.03,103.75,103.78,16821.0,99.4547,99.5983,99.3303,99.359,16821.0
2020-05-07 12:40:00,103.73,103.79,103.22,103.35,14828.0,99.3111,99.3686,98.8228,98.9473,14828.0
2020-05-07 12:50:00,103.35,103.49,103.2,103.45,13520.0,98.9473,99.0813,98.8037,99.043,13520.0
2020-05-07 13:00:00,103.45,103.66,103.38,103.55,16115.0,99.043,99.2441,98.976,99.1388,16115.0
2020-05-07 13:10:00,103.54,103.54,103.23,103.32,10897.0,99.1292,99.1292,98.8324,98.9186,10897.0
2020-05-07 13:20:00,103.29,103.36,103.0,103.28,18797.0,98.8899,98.9569,98.6122,98.8803,18797.0
2020-05-07 13:30:00,103.35,103.39,102.97,103.08,15579.0,98.9473,98.9856,98.5835,98.6888,15579.0
2020-05-07 13:40:00,103.05,103.32,102.95,103.17,11491.0,98.6601,98.9186,98.5643,98.775,11491.0
2020-05-07 13:50:00,103.14,103.27,102.95,103.27,17281.0,98.7463,98.8707,98.5643,98.8707,17281.0
2020-05-07 14:00:00,103.22,103.32,102.85,102.85,41087.0,98.8228,98.9186,98.4686,98.4686,41087.0
2020-05-07 14:10:00,102.85,103.14,102.8,103.14,22354.0,98.4686,98.7463,98.4207,98.7463,22354.0
2020-05-07 14:20:00,103.14,103.31,103.02,103.12,34626.0,98.7463,98.909,98.6314,98.7271,34626.0
2020-05-07 14:30:00,103.06,103.26,103.01,103.03,20115.0,98.6697,98.8611,98.6218,98.6409,20115.0
2020-05-07 14:40:00,103.01,103.02,102.48,102.53,20640.0,98.6218,98.6314,98.1144,98.1622,20640.0
2020-05-07 14:50:00,102.54,102.75,102.43,102.49,14018.0,98.1718,98.3729,98.0665,98.1239,14018.0
2020-05-07 15:00:00,102.5,102.81,102.18,102.78,29083.0,98.1335,98.4303,97.8271,98.4016,29083.0
2020-05-07 15:10:00,102.76,102.85,102.21,102.4,35817.0,98.3824,98.4686,97.8559,98.0378,35817.0
2020-05-07 15:20:00,102.31,102.63,102.29,102.42,39525.0,97.9516,98.258,97.9325,98.0569,39525.0
2020-05-07 15:30:00,102.42,102.64,102.15,102.53,41896.0,98.0569,98.2676,97.7984,98.1622,41896.0
2020-05-07 15:40:00,102.5,102.56,102.18,102.39,63918.0,98.1335,98.191,97.8271,98.0282,63918.0
2020-05-07 15:50:00,102.35,102.68,102.25,102.61,209235.0,97.9899,98.3058,97.8942,98.2388,209235.0
2020-05-08 09:30:00,104.5,105.96,104.08,104.45,76553.0,100.0483,101.4461,99.6462,100.0004,76553.0
2020-05-08 09:40:00,104.51,105.08,104.49,104.78,22039.0,100.0579,100.6036,100.0387,100.3164,22039.0
2020-05-08 09:50:00,104.78,105.96,104.17,105.91,34175.0,100.3164,101.4461,99.7324,101.3982,34175.0
2020-05-08 10:00:00,105.96,106.03,104.79,104.8,29816.0,101.4461,101.5131,100.326,100.3355,29816.0
2020-05-08 10:10:00,104.83,105.58,104.76,105.58,31956.0,100.3643,101.0823,100.2972,101.0823,31956.0
2020-05-08 10:20:00,105.54,105.69,105.03,105.03,107967.0,101.044,101.1876,100.5557,100.5557,107967.0
2020-05-08 10:30:00,105.08,105.19,104.48,104.9,28217.0,100.6036,100.7089,100.0292,100.4313,28217.0
2020-05-08 10:40:00,104.92,105.02,104.44,104.56,41400.0,100.4504,100.5462,99.9909,100.1058,41400.0
2020-05-08 10:50:00,104.58,105.3,104.35,105.3,55096.0,100.1249,100.8142,99.9047,100.8142,55096.0
2020-05-08 11:00:00,105.31,105.61,105.11,105.59,19531.0,100.8238,101.111,100.6323,101.0919,19531.0
2020-05-08 11:10:00,105.58,105.98,105.49,105.91,21375.0,101.0823,101.4653,100.9961,101.3982,21375.0
2020-05-08 11:20:00,105.91,106.38,105.81,106.38,22812.0,101.3982,101.8482,101.3025,101.8482,22812.0
2020-05-08 11:30:00,106.44,106.69,106.28,106.4,25642.0,101.9057,102.145,101.7525,101.8674,25642.0
2020-05-08 11:40:00,106.38,106.51,106.3,106.34,16711.0,101.8482,101.9727,101.7716,101.8099,16711.0
2020-05-08 11:50:00,106.32,106.59,106.14,106.53,14838.0,101.7908,102.0493,101.6185,101.9918,14838.0
2020-05-08 12:00:00,106.62,106.89,106.54,106.76,13868.0,102.078,102.3365,102.0014,102.212,13868.0
2020-05-08 12:10:00,106.73,106.89,106.69,106.83,11360.0,102.1833,102.3365,102.145,102.2791,11360.0
2020-05-08 12:20:00,106.83,106.89,106.69,106.77,9662.0,102.2791,102.3365,102.145,102.2216,9662.0
2020-05-08 12:30:00,106.72,106.85,106.68,106.75,13452.0,102.1737,102.2982,102.1354,102.2025,13452.0
2020-05-08 12:40:00,106.85,106.88,106.72,106.72,5276.0,102.2982,102.3269,102.1737,102.1737,5276.0
2020-05-08 12:50:00,106.73,106.93,106.5,106.56,31384.0,102.1833,102.3748,101.9631,102.0206,31384.0
2020-05-08 13:00:00,106.56,106.63,106.32,106.5,11204.0,102.0206,102.0876,101.7908,101.9631,11204.0
2020-05-08 13:10:00,106.54,106.68,106.53,106.57,6180.0,102.0014,102.1354,101.9918,102.0301,6180.0
2020-05-08 13:20:00,106.56,106.65,106.52,106.56,8879.0,102.0206,102.1067,101.9823,102.0206,8879.0
2020-05-08 13:30:00,106.59,106.67,106.5,106.66,7272.0,102.0493,102.1259,101.9631,102.1163,7272.0
2020-05-08 13:40:00,106.62,106.66,106.25,106.3,13278.0,102.078,102.1163,101.7238,101.7716,13278.0
2020-05-08 13:50:00,106.3,106.54,106.3,106.45,10460.0,101.7716,102.0014,101.7716,101.9152,10460.0
2020-05-08 14:00:00,106.45,106.47,106.26,106.47,8911.0,101.9152,101.9344,101.7333,101.9344,8911.0
2020-05-08 14:10:00,106.45,106.73,106.42,106.71,8080.0,101.9152,102.1833,101.8865,102.1642,8080.0
2020-05-08 14:20:00,106.73,106.84,106.67,106.84,12096.0,102.1833,102.2886,102.1259,102.2886,12096.0
2020-05-08 14:30:00,106.85,106.88,106.43,106.45,20253.0,102.2982,102.3269,101.8961,101.9152,20253.0
2020-05-08 14:40:00,106.48,106.81,106.48,106.74,52488.0,101.944,102.2599,101.944,102.1929,52488.0
2020-05-08 14:50:00,106.73,107.05,106.66,107.05,19250.0,102.1833,102.4897,102.1163,102.4897,19250.0
2020-05-08 15:00:00,107.05,107.31,106.99,106.99,22629.0,102.4897,102.7386,102.4322,102.4322,22629.0
2020-05-08 15:10:00,107.0,107.05,106.84,106.98,12607.0,102.4418,102.4897,102.2886,102.4227,12607.0
2020-05-08 15:20:00,106.97,107.41,106.88,107.34,20764.0,102.4131,102.8343,102.3269,102.7673,20764.0
2020-05-08 15:30:00,107.36,107.44,107.17,107.42,34203.0,102.7865,102.8631,102.6046,102.8439,34203.0
2020-05-08 15:40:00,107.43,107.85,107.4,107.8,52761.0,102.8535,103.2556,102.8248,103.2077,52761.0
2020-05-08 15:50:00,107.8,108.12,107.73,107.84,181021.0,103.2077,103.5141,103.1407,103.246,181021.0
2020-05-11 09:30:00,106.0,106.6,104.61,104.64,84827.0,101.4844,102.0589,100.1536,100.1824,84827.0
2020-05-11 09:40:00,104.58,105.37,104.32,104.8,42788.0,100.1249,100.8813,99.876,100.3355,42788.0
2020-05-11 09:50:00,104.81,104.85,103.47,104.24,54781.0,100.3451,100.3834,99.0622,99.7994,54781.0
2020-05-11 10:00:00,104.06,104.15,103.33,103.63,31563.0,99.6271,99.7132,98.9282,99.2154,31563.0
2020-05-11 10:10:00,103.67,104.0,103.04,103.7,37462.0,99.2537,99.5696,98.6505,99.2824,37462.0
2020-05-11 10:20:00,103.72,104.03,103.53,103.83,24108.0,99.3015,99.5983,99.1196,99.4069,24108.0
2020-05-11 10:30:00,103.8,104.33,103.62,104.0,31923.0,99.3781,99.8856,99.2058,99.5696,31923.0
2020-05-11 10:40:00,103.93,104.13,103.9,103.91,11413.0,99.5026,99.6941,99.4739,99.4834,11413.0
2020-05-11 10:50:00,103.87,103.9,103.53,103.82,13377.0,99.4452,99.4739,99.1196,99.3973,13377.0
2020-05-11 11:00:00,103.85,104.3,103.62,104.27,50136.0,99.426,99.8568,99.2058,99.8281,50136.0
2020-05-11 11:10:00,104.22,104.41,103.96,104.23,17443.0,99.7802,99.9621,99.5313,99.7898,17443.0
2020-05-11 11:20:00,104.22,104.54,104.07,104.47,10062.0,99.7802,100.0866,99.6366,100.0196,10062.0
2020-05-11 11:30:00,104.46,104.7,104.4,104.65,16114.0,100.01,100.2398,99.9526,100.1919,16114.0
2020-05-11 11:40:00,104.63,104.71,104.44,104.71,8337.0,100.1728,100.2494,99.9909,100.2494,8337.0
2020-05-11 11:50:00,104.72,104.72,104.33,104.51,9113.0,100.2589,100.2589,99.8856,100.0579,9113.0
2020-05-11 12:00:00,104.56,104.65,104.38,104.58,8385.0,100.1058,100.1919,99.9334,100.1249,8385.0
2020-05-11 12:10:00,104.59,104.92,104.54,104.92,16419.0,100.1345,100.4504,100.0866,100.4504,16419.0
2020-05-11 12:20:00,104.96,105.29,104.96,105.23,12036.0,100.4887,100.8047,100.4887,100.7472,12036.0
2020-05-11 12:30:00,105.28,105.81,105.22,105.7,31864.0,100.7951,101.3025,100.7376,101.1972,31864.0
2020-05-11 12:40:00,105.72,105.81,105.57,105.67,14624.0,101.2163,101.3025,101.0727,101.1685,14624.0
2020-05-11 12:50:00,105.66,106.14,105.66,105.87,11446.0,101.1589,101.6185,101.1589,101.36,11446.0
2020-05-11 13:00:00,105.87,106.13,105.75,106.12,20276.0,101.36,101.6089,101.2451,101.5993,20276.0
2020-05-11 13:10:00,106.11,106.25,105.91,105.94,16338.0,101.5897,101.7238,101.3982,101.427,16338.0
2020-05-11 13:20:00,106.01,106.18,105.85,106.07,8797.0,101.494,101.6567,101.3408,101.5514,8797.0
2020-05-11 13:30:00,106.08,106.14,106.03,106.11,9607.0,101.561,101.6185,101.5131,101.5897,9607.0
2020-05-11 13:40:00,106.14,106.39,105.93,106.19,79235.0,101.6185,101.8578,101.4174,101.6663,79235.0
2020-05-11 13:50:00,106.22,106.37,105.82,105.82,8254.0,101.695,101.8387,101.3121,101.3121,8254.0
2020-05-11 14:00:00,105.86,105.86,105.42,105.54,13695.0,101.3504,101.3504,100.9291,101.044,13695.0
2020-05-11 14:10:00,105.58,105.86,105.4,105.52,24374.0,101.0823,101.3504,100.91,101.0249,24374.0
2020-05-11 14:20:00,105.57,105.8,104.84,105.4,67247.0,101.0727,101.2929,100.3738,100.91,67247.0
2020-05-11 14:30:00,105.46,105.68,105.46,105.61,11235.0,100.9674,101.178,100.9674,101.111,11235.0
2020-05-11 14:40:00,105.6,105.61,105.34,105.59,14691.0,101.1015,101.111,100.8525,101.0919,14691.0
2020-05-11 14:50:00,105.59,105.72,105.37,105.47,18542.0,101.0919,101.2163,100.8813,100.977,18542.0
2020-05-11 15:00:00,105.44,105.66,105.18,105.21,31695.0,100.9483,101.1589,100.6993,100.7281,31695.0
2020-05-11 15:10:00,105.19,105.4,104.92,105.03,29503.0,100.7089,100.91,100.4504,100.5557,29503.0
2020-05-11 15:20:00,105.04,105.11,104.63,104.78,34848.0,100.5653,100.6323,100.1728,100.3164,34848.0
2020-05-11 15:30:00,104.77,104.88,104.47,104.65,54753.0,100.3068,100.4121,100.0196,100.1919,54753.0
2020-05-11 15:40:00,104.66,104.83,104.37,104.52,57726.0,100.2015,100.3643,99.9239,100.0675,57726.0
2020-05-11 15:50:00,104.51,104.65,104.08,104.14,145212.0,100.0579,100.1919,99.6462,99.7037,145212.0
2020-05-12 09:30:00,104.9,104.97,103.36,103.74,118406.0,100.4313,100.4983,98.9569,99.3207,118406.0
2020-05-12 09:40:00,103.74,103.94,102.97,102.98,57116.0,99.3207,99.5122,98.5835,98.5931,57116.0
2020-05-12 09:50:00,102.88,103.01,102.34,102.83,66186.0,98.4973,98.6218,97.9803,98.4495,66186.0
2020-05-12 10:00:00,102.92,102.98,102.39,102.98,27008.0,98.5356,98.5931,98.0282,98.5931,27008.0
2020-05-12 10:10:00,103.01,103.25,102.36,102.42,81316.0,98.6218,98.8516,97.9995,98.0569,81316.0
2020-05-12 10:20:00,102.5,102.54,102.0,102.22,48820.0,98.1335,98.1718,97.6548,97.8654,48820.0
2020-05-12 10:30:00,102.27,102.56,102.0,102.08,76234.0,97.9133,98.191,97.6548,97.7314,76234.0
2020-05-12 10:40:00,102.1,102.18,101.57,101.75,77750.0,97.7506,97.8271,97.2431,97.4155,77750.0
2020-05-12 10:50:00,101.69,101.85,101.37,101.8,39116.0,97.358,97.5112,97.0517,97.4633,39116.0
2020-05-12 11:00:00,101.8,102.1,101.63,102.05,35743.0,97.4633,97.7506,97.3006,97.7027,35743.0
2020-05-12 11:10:00,102.0,102.2,101.81,101.9,48806.0,97.6548,97.8463,97.4729,97.5591,48806.0
2020-05-12 11:20:00,101.93,102.18,101.76,101.77,37948.0,97.5878,97.8271,97.425,97.4346,37948.0
2020-05-12 11:30:00,101.82,101.98,101.61,101.66,19477.0,97.4825,97.6357,97.2814,97.3293,19477.0
2020-05-12 11:40:00,101.66,101.66,101.38,101.41,20862.0,97.3293,97.3293,97.0612,97.0899,20862.0
2020-05-12 11:50:00,101.42,101.65,101.29,101.65,18906.0,97.0995,97.3197,96.9751,97.3197,18906.0
2020-05-12 12:00:00,101.68,101.76,101.39,101.4,25793.0,97.3484,97.425,97.0708,97.0804,25793.0
2020-05-12 12:10:00,101.43,101.49,100.92,101.14,28465.0,97.1091,97.1665,96.6208,96.8315,28465.0
2020-05-12 12:20:00,101.13,101.26,100.84,101.17,21042.0,96.8219,96.9463,96.5442,96.8602,21042.0
2020-05-12 12:30:00,101.18,101.42,101.0,101.38,22289.0,96.8697,97.0995,96.6974,97.0612,22289.0
2020-05-12 12:40:00,101.38,101.39,101.11,101.29,20888.0,97.0612,97.0708,96.8027,96.9751,20888.0
2020-05-12 12:50:00,101.29,101.29,100.96,101.16,14487.0,96.9751,96.9751,96.6591,96.8506,14487.0
2020-05-12 13:00:00,101.17,101.22,100.66,100.71,25276.0,96.8602,96.908,96.3719,96.4198,25276.0
2020-05-12 13:10:00,100.71,100.89,100.38,100.7,38414.0,96.4198,96.5921,96.1038,96.4102,38414.0
2020-05-12 13:20:00,100.71,100.81,100.3,100.53,27048.0,96.4198,96.5155,96.0272,96.2474,27048.0
2020-05-12 13:30:00,100.49,100.62,100.39,100.55,18236.0,96.2091,96.3336,96.1134,96.2666,18236.0
2020-05-12 13:40:00,100.48,100.85,100.24,100.8,35490.0,96.1996,96.5538,95.9698,96.5059,35490.0
2020-05-12 13:50:00,100.75,100.94,100.69,100.9,25511.0,96.4581,96.64,96.4006,96.6017,25511.0
2020-05-12 14:00:00,100.85,100.92,100.5,100.5,36665.0,96.5538,96.6208,96.2187,96.2187,36665.0
2020-05-12 14:10:00,100.47,100.6,100.24,100.35,32029.0,96.19,96.3145,95.9698,96.0751,32029.0
2020-05-12 14:20:00,100.39,100.55,100.33,100.54,26128.0,96.1134,96.2666,96.056,96.257,26128.0
2020-05-12 14:30:00,100.55,101.32,100.55,101.31,41759.0,96.2666,97.0038,96.2666,96.9942,41759.0
2020-05-12 14:40:00,101.29,101.38,101.1,101.28,54212.0,96.9751,97.0612,96.7932,96.9655,54212.0
2020-05-12 14:50:00,101.25,101.6,101.16,101.54,40711.0,96.9368,97.2719,96.8506,97.2144,40711.0
2020-05-12 15:00:00,101.55,101.62,101.43,101.54,39674.0,97.224,97.291,97.1091,97.2144,39674.0
2020-05-12 15:10:00,101.54,101.59,100.92,101.13,60959.0,97.2144,97.2623,96.6208,96.8219,60959.0
2020-05-12 15:20:00,101.09,101.15,100.88,100.99,61423.0,96.7836,96.841,96.5825,96.6878,61423.0
2020-05-12 15:30:00,100.99,101.08,100.52,100.61,105414.0,96.6878,96.774,96.2379,96.324,105414.0
2020-05-12 15:40:00,100.59,100.59,99.71,99.83,119130.0,96.3049,96.3049,95.4624,95.5773,119130.0
2020-05-12 15:50:00,99.78,99.91,99.44,99.53,219809.0,95.5294,95.6538,95.2039,95.29,219809.0
2020-05-13 09:30:00,100.12,100.17,98.72,99.9,556532.0,95.8549,95.9028,94.5145,95.6443,556532.0
2020-05-13 09:40:00,99.92,101.28,99.71,100.84,186404.0,95.6634,96.9655,95.4624,96.5442,186404.0
2020-05-13 09:50:00,100.82,101.02,100.24,100.78,76713.0,96.5251,96.7166,95.9698,96.4868,76713.0
2020-05-13 10:00:00,100.77,101.25,100.5,100.77,128592.0,96.4772,96.9368,96.2187,96.4772,128592.0
2020-05-13 10:10:00,100.72,101.04,100.24,100.64,62549.0,96.4293,96.7357,95.9698,96.3528,62549.0
2020-05-13 10:20:00,100.67,101.0,99.81,100.72,155444.0,96.3815,96.6974,95.5581,96.4293,155444.0
2020-05-13 10:30:00,100.81,101.21,100.38,100.65,38699.0,96.5155,96.8985,96.1038,96.3623,38699.0
2020-05-13 10:40:00,100.73,100.81,100.29,100.41,28222.0,96.4389,96.5155,96.0177,96.1325,28222.0
2020-05-13 10:50:00,100.42,100.9,100.41,100.58,34306.0,96.1421,96.6017,96.1325,96.2953,34306.0
2020-05-13 11:00:00,100.58,100.64,99.94,100.07,37394.0,96.2953,96.3528,95.6826,95.807,37394.0
2020-05-13 11:10:00,100.06,100.64,99.99,100.09,47308.0,95.7975,96.3528,95.7304,95.8262,47308.0
2020-05-13 11:20:00,100.09,100.21,99.76,100.2,79482.0,95.8262,95.9411,95.5102,95.9315,79482.0
2020-05-13 11:30:00,100.15,100.4,99.82,99.99,80071.0,95.8836,96.123,95.5677,95.7304,80071.0
2020-05-13 11:40:00,99.99,100.02,98.8,98.8,47180.0,95.7304,95.7592,94.5911,94.5911,47180.0
2020-05-13 11:50:00,98.9,99.4,98.64,99.34,129525.0,94.6869,95.1656,94.438,95.1081,129525.0
2020-05-13 12:00:00,99.28,99.78,98.86,98.98,42586.0,95.0507,95.5294,94.6486,94.7635,42586.0
2020-05-13 12:10:00,98.98,99.04,98.34,98.48,132138.0,94.7635,94.8209,94.1507,94.2848,132138.0
2020-05-13 12:20:00,98.46,99.1,98.42,99.06,39722.0,94.2656,94.8784,94.2273,94.8401,39722.0
2020-05-13 12:30:00,99.11,99.24,98.94,99.1,28407.0,94.8879,95.0124,94.7252,94.8784,28407.0
2020-05-13 12:40:00,99.18,99.32,99.0,99.32,46325.0,94.9549,95.089,94.7826,95.089,46325.0
2020-05-13 12:50:00,99.36,99.46,98.83,99.33,39986.0,95.1273,95.223,94.6199,95.0986,39986.0
2020-05-13 13:00:00,99.34,99.42,98.94,99.18,48601.0,95.1081,95.1847,94.7252,94.9549,48601.0
2020-05-13 13:10:00,99.24,100.21,99.24,100.14,33209.0,95.0124,95.9411,95.0124,95.8741,33209.0
2020-05-13 13:20:00,100.05,100.09,99.48,100.06,26369.0,95.7879,95.8262,95.2422,95.7975,26369.0
2020-05-13 13:30:00,99.99,100.22,99.89,100.12,56678.0,95.7304,95.9506,95.6347,95.8549,56678.0
2020-05-13 13:40:00,100.21,100.31,99.94,100.15,20296.0,95.9411,96.0368,95.6826,95.8836,20296.0
2020-05-13 13:50:00,100.16,100.16,99.34,99.48,37310.0,95.8932,95.8932,95.1081,95.2422,37310.0
2020-05-13 14:00:00,99.48,99.74,99.14,99.74,18770.0,95.2422,95.4911,94.9167,95.4911,18770.0
2020-05-13 14:10:00,99.68,100.25,99.58,99.95,30226.0,95.4336,95.9794,95.3379,95.6921,30226.0
2020-05-13 14:20:00,99.99,100.06,99.77,99.98,21220.0,95.7304,95.7975,95.5198,95.7209,21220.0
2020-05-13 14:30:00,99.95,100.29,99.91,100.0,40635.0,95.6921,96.0177,95.6538,95.74,40635.0
2020-05-13 14:40:00,99.96,100.17,99.79,100.01,35050.0,95.7017,95.9028,95.539,95.7496,35050.0
2020-05-13 14:50:00,100.0,100.07,99.42,99.42,124479.0,95.74,95.807,95.1847,95.1847,124479.0
2020-05-13 15:00:00,99.46,99.84,99.07,99.14,46539.0,95.223,95.5868,94.8496,94.9167,46539.0
2020-05-13 15:10:00,99.15,99.59,99.15,99.59,39310.0,94.9262,95.3475,94.9262,95.3475,39310.0
2020-05-13 15:20:00,99.62,99.63,98.99,99.31,318949.0,95.3762,95.3858,94.773,95.0794,318949.0
2020-05-13 15:30:00,99.33,100.05,99.33,99.81,47129.0,95.0986,95.7879,95.0986,95.5581,47129.0
2020-05-13 15:40:00,99.84,100.38,99.84,100.32,238996.0,95.5868,96.1038,95.5868,96.0464,238996.0
2020-05-13 15:50:00,100.26,100.62,100.03,100.31,186011.0,95.9889,96.3336,95.7687,96.0368,186011.0
2020-05-14 09:30:00,98.67,98.67,96.18,96.38,70925.0,94.4667,94.4667,92.0827,92.2742,70925.0
2020-05-14 09:40:00,96.36,96.64,95.86,96.14,100957.0,92.2551,92.5232,91.7764,92.0445,100957.0
2020-05-14 09:50:00,96.06,96.58,95.92,96.43,76960.0,91.9679,92.4657,91.8338,92.3221,76960.0
2020-05-14 10:00:00,96.43,96.8,96.06,96.8,101598.0,92.3221,92.6763,91.9679,92.6763,101598.0
2020-05-14 10:10:00,96.71,96.96,96.09,96.32,115916.0,92.5902,92.8295,91.9966,92.2168,115916.0
2020-05-14 10:20:00,96.33,96.52,96.03,96.12,68026.0,92.2264,92.4083,91.9391,92.0253,68026.0
2020-05-14 10:30:00,96.09,96.94,95.94,96.87,178715.0,91.9966,92.8104,91.853,92.7434,178715.0
2020-05-14 10:40:00,96.93,98.38,96.54,98.38,180856.0,92.8008,94.189,92.4274,94.189,180856.0
2020-05-14 10:50:00,98.36,98.81,97.96,98.4,92454.0,94.1699,94.6007,93.7869,94.2082,92454.0
2020-05-14 11:00:00,98.43,99.03,98.42,98.45,82277.0,94.2369,94.8113,94.2273,94.256,82277.0
2020-05-14 11:10:00,98.5,98.68,97.98,98.45,87977.0,94.3039,94.4762,93.8061,94.256,87977.0
2020-05-14 11:20:00,98.46,98.58,97.14,97.36,45574.0,94.2656,94.3805,93.0019,93.2125,45574.0
2020-05-14 11:30:00,97.41,97.6,96.59,96.6,52190.0,93.2603,93.4423,92.4753,92.4849,52190.0
2020-05-14 11:40:00,96.47,96.55,96.01,96.36,66391.0,92.3604,92.437,91.92,92.2551,66391.0
2020-05-14 11:50:00,96.48,97.16,96.32,96.63,74537.0,92.37,93.021,92.2168,92.5136,74537.0
2020-05-14 12:00:00,96.66,96.91,96.33,96.85,70214.0,92.5423,92.7816,92.2264,92.7242,70214.0
2020-05-14 12:10:00,96.85,97.24,96.81,96.89,42953.0,92.7242,93.0976,92.6859,92.7625,42953.0
2020-05-14 12:20:00,96.84,97.3,96.8,96.92,42286.0,92.7146,93.155,92.6763,92.7912,42286.0
2020-05-14 12:30:00,96.87,97.43,96.87,97.19,97547.0,92.7434,93.2795,92.7434,93.0497,97547.0
2020-05-14 12:40:00,97.23,97.24,96.99,97.04,71894.0,93.088,93.0976,92.8582,92.9061,71894.0
2020-05-14 12:50:00,97.04,97.8,96.8,97.77,249027.0,92.9061,93.6337,92.6763,93.605,249027.0
2020-05-14 13:00:00,97.75,97.98,97.44,97.47,47536.0,93.5859,93.8061,93.2891,93.3178,47536.0
2020-05-14 13:10:00,97.47,97.81,97.46,97.59,61802.0,93.3178,93.6433,93.3082,93.4327,61802.0
2020-05-14 13:20:00,97.6,98.28,97.47,98.27,71229.0,93.4423,94.0933,93.3178,94.0837,71229.0
2020-05-14 13:30:00,98.26,98.36,97.72,97.78,86812.0,94.0741,94.1699,93.5571,93.6146,86812.0
2020-05-14 13:40:00,97.83,97.85,97.72,97.77,61567.0,93.6625,93.6816,93.5571,93.605,61567.0
2020-05-14 13:50:00,97.8,98.12,97.67,97.77,116601.0,93.6337,93.9401,93.5093,93.605,116601.0
2020-05-14 14:00:00,97.73,97.94,97.53,97.94,27374.0,93.5667,93.7678,93.3752,93.7678,27374.0
2020-05-14 14:10:00,97.93,98.07,97.7,97.97,20806.0,93.7582,93.8922,93.538,93.7965,20806.0
2020-05-14 14:20:00,98.0,98.27,97.87,98.18,25784.0,93.8252,94.0837,93.7008,93.9975,25784.0
2020-05-14 14:30:00,98.24,98.39,97.78,97.87,23923.0,94.055,94.1986,93.6146,93.7008,23923.0
2020-05-14 14:40:00,97.87,97.97,97.64,97.65,50351.0,93.7008,93.7965,93.4806,93.4901,50351.0
2020-05-14 14:50:00,97.69,98.48,97.55,98.39,46005.0,93.5284,94.2848,93.3944,94.1986,46005.0
2020-05-14 15:00:00,98.35,98.79,98.26,98.74,42210.0,94.1603,94.5816,94.0741,94.5337,42210.0
2020-05-14 15:10:00,98.75,98.94,98.6,98.81,36453.0,94.5433,94.7252,94.3997,94.6007,36453.0
2020-05-14 15:20:00,98.8,99.28,98.78,99.19,57273.0,94.5911,95.0507,94.572,94.9645,57273.0
2020-05-14 15:30:00,99.19,99.29,98.7,98.88,71834.0,94.9645,95.0603,94.4954,94.6677,71834.0
2020-05-14 15:40:00,98.9,99.42,98.76,99.14,105483.0,94.6869,95.1847,94.5528,94.9167,105483.0
2020-05-14 15:50:00,99.22,99.29,98.86,99.15,225277.0,94.9932,95.0603,94.6486,94.9262,225277.0
2020-05-15 09:30:00,98.41,99.26,97.78,98.65,95556.0,94.2177,95.0315,93.6146,94.4475,95556.0
2020-05-15 09:40:00,98.69,99.24,98.37,99.15,39642.0,94.4858,95.0124,94.1795,94.9262,39642.0
2020-05-15 09:50:00,99.25,99.66,98.95,99.66,182597.0,95.022,95.4145,94.7347,95.4145,182597.0
2020-05-15 10:00:00,99.61,99.85,99.08,99.83,52145.0,95.3666,95.5964,94.8592,95.5773,52145.0
2020-05-15 10:10:00,99.91,100.11,99.72,99.77,64782.0,95.6538,95.8453,95.4719,95.5198,64782.0
2020-05-15 10:20:00,99.76,100.08,99.15,99.4,40400.0,95.5102,95.8166,94.9262,95.1656,40400.0
2020-05-15 10:30:00,99.34,99.59,98.84,99.18,102878.0,95.1081,95.3475,94.6294,94.9549,102878.0
2020-05-15 10:40:00,99.17,99.22,98.77,98.86,204813.0,94.9454,94.9932,94.5624,94.6486,204813.0
2020-05-15 10:50:00,98.91,99.07,98.58,99.02,136289.0,94.6964,94.8496,94.3805,94.8018,136289.0
2020-05-15 11:00:00,99.06,99.06,98.31,98.7,113607.0,94.8401,94.8401,94.122,94.4954,113607.0
2020-05-15 11:10:00,98.69,98.76,98.44,98.55,55237.0,94.4858,94.5528,94.2465,94.3518,55237.0
2020-05-15 11:20:00,98.52,99.23,98.45,99.02,197029.0,94.3231,95.0028,94.256,94.8018,197029.0
2020-05-15 11:30:00,99.02,99.11,98.75,98.83,56719.0,94.8018,94.8879,94.5433,94.6199,56719.0
2020-05-15 11:40:00,98.82,98.95,98.61,98.7,62388.0,94.6103,94.7347,94.4092,94.4954,62388.0
2020-05-15 11:50:00,98.8,99.07,98.62,98.73,90922.0,94.5911,94.8496,94.4188,94.5241,90922.0
2020-05-15 12:00:00,98.7,98.86,98.54,98.63,92441.0,94.4954,94.6486,94.3422,94.4284,92441.0
2020-05-15 12:10:00,98.65,98.71,98.37,98.46,76295.0,94.4475,94.505,94.1795,94.2656,76295.0
2020-05-15 12:20:00,98.47,98.65,98.33,98.45,82193.0,94.2752,94.4475,94.1412,94.256,82193.0
2020-05-15 12:30:00,98.43,98.59,98.24,98.53,185657.0,94.2369,94.3901,94.055,94.3326,185657.0
2020-05-15 12:40:00,98.55,98.6,98.26,98.3,160041.0,94.3518,94.3997,94.0741,94.1124,160041.0
2020-05-15 12:50:00,98.33,98.4,97.63,97.66,112871.0,94.1412,94.2082,93.471,93.4997,112871.0
2020-05-15 13:00:00,97.66,98.0,97.36,97.41,178548.0,93.4997,93.8252,93.2125,93.2603,178548.0
2020-05-15 13:10:00,97.41,97.62,97.15,97.15,38352.0,93.2603,93.4614,93.0114,93.0114,38352.0
2020-05-15 13:20:00,97.15,97.84,97.1,97.82,48395.0,93.0114,93.672,92.9636,93.6529,48395.0
2020-05-15 13:30:00,97.79,97.9,97.6,97.81,61125.0,93.6242,93.7295,93.4423,93.6433,61125.0
2020-05-15 13:40:00,97.82,98.42,97.76,98.19,29676.0,93.6529,94.2273,93.5954,94.0071,29676.0
2020-05-15 13:50:00,98.21,98.72,98.19,98.63,15044.0,94.0263,94.5145,94.0071,94.4284,15044.0
2020-05-15 14:00:00,98.69,98.85,98.3,98.34,61958.0,94.4858,94.639,94.1124,94.1507,61958.0
2020-05-15 14:10:00,98.32,98.58,98.26,98.5,31428.0,94.1316,94.3805,94.0741,94.3039,31428.0
2020-05-15 14:20:00,98.5,98.69,98.36,98.65,45792.0,94.3039,94.4858,94.1699,94.4475,45792.0
2020-05-15 14:30:00,98.67,98.73,98.15,98.23,53021.0,94.4667,94.5241,93.9688,94.0454,53021.0
2020-05-15 14:40:00,98.26,98.34,98.03,98.09,17379.0,94.0741,94.1507,93.8539,93.9114,17379.0
2020-05-15 14:50:00,98.11,98.41,98.1,98.2,25867.0,93.9305,94.2177,93.921,94.0167,25867.0
2020-05-15 15:00:00,98.24,98.67,98.06,98.63,28851.0,94.055,94.4667,93.8827,94.4284,28851.0
2020-05-15 15:10:00,98.62,98.89,98.54,98.84,29064.0,94.4188,94.6773,94.3422,94.6294,29064.0
2020-05-15 15:20:00,98.81,99.21,98.75,99.1,47780.0,94.6007,94.9837,94.5433,94.8784,47780.0
2020-05-15 15:30:00,99.12,99.25,98.61,98.7,51464.0,94.8975,95.022,94.4092,94.4954,51464.0
2020-05-15 15:40:00,98.72,99.21,98.58,99.16,45314.0,94.5145,94.9837,94.3805,94.9358,45314.0
2020-05-15 15:50:00,99.16,99.2,98.64,98.74,206055.0,94.9358,94.9741,94.438,94.5337,206055.0
2020-05-18 09:30:00,102.52,107.31,102.4,107.29,356968.0,98.1527,102.7386,98.0378,102.7195,356968.0
2020-05-18 09:40:00,107.3,107.98,107.1,107.37,304491.0,102.729,103.3801,102.5376,102.7961,304491.0
2020-05-18 09:50:00,107.42,107.92,106.86,107.68,208252.0,102.8439,103.3226,102.3078,103.0928,208252.0
2020-05-18 10:00:00,107.65,108.33,107.19,107.67,152975.0,103.0641,103.7152,102.6237,103.0833,152975.0
2020-05-18 10:10:00,107.49,107.65,106.5,107.11,66378.0,102.9109,103.0641,101.9631,102.5471,66378.0
2020-05-18 10:20:00,107.07,107.18,106.46,106.6,51646.0,102.5088,102.6141,101.9248,102.0589,51646.0
2020-05-18 10:30:00,106.42,106.48,105.36,105.77,68677.0,101.8865,101.944,100.8717,101.2642,68677.0
2020-05-18 10:40:00,105.85,106.11,105.85,106.05,63394.0,101.3408,101.5897,101.3408,101.5323,63394.0
2020-05-18 10:50:00,106.11,106.36,105.89,106.03,40082.0,101.5897,101.8291,101.3791,101.5131,40082.0
2020-05-18 11:00:00,106.03,106.09,105.6,105.65,67298.0,101.5131,101.5706,101.1015,101.1493,67298.0
2020-05-18 11:10:00,105.65,105.98,105.19,105.81,57839.0,101.1493,101.4653,100.7089,101.3025,57839.0
2020-05-18 11:20:00,105.82,106.13,105.44,105.59,37480.0,101.3121,101.6089,100.9483,101.0919,37480.0
2020-05-18 11:30:00,105.52,105.62,105.04,105.31,28991.0,101.0249,101.1206,100.5653,100.8238,28991.0
2020-05-18 11:40:00,105.31,105.7,105.28,105.55,32748.0,100.8238,101.1972,100.7951,101.0536,32748.0
2020-05-18 11:50:00,105.55,106.05,105.55,105.82,155659.0,101.0536,101.5323,101.0536,101.3121,155659.0
2020-05-18 12:00:00,105.83,106.01,105.42,105.67,155212.0,101.3217,101.494,100.9291,101.1685,155212.0
2020-05-18 12:10:00,105.68,105.9,105.51,105.52,64356.0,101.178,101.3887,101.0153,101.0249,64356.0
2020-05-18 12:20:00,105.5,105.83,105.39,105.65,73357.0,101.0057,101.3217,100.9004,101.1493,73357.0
2020-05-18 12:30:00,105.64,105.68,105.3,105.37,216201.0,101.1398,101.178,100.8142,100.8813,216201.0
2020-05-18 12:40:00,105.37,105.45,104.51,104.61,79491.0,100.8813,100.9578,100.0579,100.1536,79491.0
2020-05-18 12:50:00,104.61,104.73,104.05,104.09,228602.0,100.1536,100.2685,99.6175,99.6558,228602.0
2020-05-18 13:00:00,104.09,104.64,103.89,104.46,245452.0,99.6558,100.1824,99.4643,100.01,245452.0
2020-05-18 13:10:00,104.44,105.36,104.28,105.08,205275.0,99.9909,100.8717,99.8377,100.6036,205275.0
2020-05-18 13:20:00,105.04,105.96,105.0,105.81,87494.0,100.5653,101.4461,100.527,101.3025,87494.0
2020-05-18 13:30:00,105.78,105.96,105.64,105.9,59080.0,101.2738,101.4461,101.1398,101.3887,59080.0
2020-05-18 13:40:00,105.86,106.0,105.72,105.97,43515.0,101.3504,101.4844,101.2163,101.4557,43515.0
2020-05-18 13:50:00,105.95,106.12,105.75,105.87,21781.0,101.4365,101.5993,101.2451,101.36,21781.0
2020-05-18 14:00:00,105.86,105.91,105.55,105.58,20727.0,101.3504,101.3982,101.0536,101.0823,20727.0
2020-05-18 14:10:00,105.53,105.55,104.7,104.92,29737.0,101.0344,101.0536,100.2398,100.4504,29737.0
2020-05-18 14:20:00,104.85,105.21,104.77,104.99,34757.0,100.3834,100.7281,100.3068,100.5174,34757.0
2020-05-18 14:30:00,104.98,105.26,104.82,104.98,110354.0,100.5079,100.7759,100.3547,100.5079,110354.0
2020-05-18 14:40:00,104.94,105.04,104.82,104.88,92213.0,100.4696,100.5653,100.3547,100.4121,92213.0
2020-05-18 14:50:00,104.87,105.0,104.44,104.51,139163.0,100.4026,100.527,99.9909,100.0579,139163.0
2020-05-18 15:00:00,104.53,104.75,104.5,104.53,144078.0,100.077,100.2877,100.0483,100.077,144078.0
2020-05-18 15:10:00,104.51,104.51,103.97,104.08,188632.0,100.0579,100.0579,99.5409,99.6462,188632.0
2020-05-18 15:20:00,104.07,104.64,103.89,104.6,191286.0,99.6366,100.1824,99.4643,100.1441,191286.0
2020-05-18 15:30:00,104.62,105.74,104.57,105.6,79766.0,100.1632,101.2355,100.1153,101.1015,79766.0
2020-05-18 15:40:00,105.6,106.22,105.49,106.11,290132.0,101.1015,101.695,100.9961,101.5897,290132.0
2020-05-18 15:50:00,106.13,106.39,105.56,105.58,414823.0,101.6089,101.8578,101.0632,101.0823,414823.0
2020-05-19 09:30:00,104.38,105.19,104.07,104.35,49938.0,99.9334,100.7089,99.6366,99.9047,49938.0
2020-05-19 09:40:00,104.57,104.67,102.8,102.81,76291.0,100.1153,100.2111,98.4207,98.4303,76291.0
2020-05-19 09:50:00,102.84,104.09,102.65,104.09,34130.0,98.459,99.6558,98.2771,99.6558,34130.0
2020-05-19 10:00:00,104.08,104.9,103.86,104.79,37540.0,99.6462,100.4313,99.4356,100.326,37540.0
2020-05-19 10:10:00,104.79,104.79,103.9,104.11,89336.0,100.326,100.326,99.4739,99.6749,89336.0
2020-05-19 10:20:00,104.14,104.27,103.95,104.13,77164.0,99.7037,99.8281,99.5217,99.6941,77164.0
2020-05-19 10:30:00,104.15,104.66,104.09,104.15,159585.0,99.7132,100.2015,99.6558,99.7132,159585.0
2020-05-19 10:40:00,104.14,104.18,103.67,104.02,43623.0,99.7037,99.7419,99.2537,99.5888,43623.0
2020-05-19 10:50:00,104.05,104.32,103.92,104.16,86070.0,99.6175,99.876,99.493,99.7228,86070.0
2020-05-19 11:00:00,104.16,104.49,104.02,104.43,248014.0,99.7228,100.0387,99.5888,99.9813,248014.0
2020-05-19 11:10:00,104.44,104.67,104.05,104.57,280165.0,99.9909,100.2111,99.6175,100.1153,280165.0
2020-05-19 11:20:00,104.54,105.24,104.54,105.14,239742.0,100.0866,100.7568,100.0866,100.6611,239742.0
2020-05-19 11:30:00,105.13,105.28,104.85,104.95,48182.0,100.6515,100.7951,100.3834,100.4791,48182.0
2020-05-19 11:40:00,105.03,105.14,104.73,104.75,115816.0,100.5557,100.6611,100.2685,100.2877,115816.0
2020-05-19 11:50:00,104.76,105.86,104.53,105.79,136406.0,100.2972,101.3504,100.077,101.2834,136406.0
2020-05-19 12:00:00,105.94,106.36,105.55,106.31,155013.0,101.427,101.8291,101.0536,101.7812,155013.0
2020-05-19 12:10:00,106.32,106.51,105.86,105.88,59220.0,101.7908,101.9727,101.3504,101.3695,59220.0
2020-05-19 12:20:00,105.79,106.05,105.52,105.59,35656.0,101.2834,101.5323,101.0249,101.0919,35656.0
2020-05-19 12:30:00,105.59,105.61,105.09,105.09,57839.0,101.0919,101.111,100.6132,100.6132,57839.0
2020-05-19 12:40:00,105.08,105.29,104.93,105.06,69568.0,100.6036,100.8047,100.46,100.5845,69568.0
2020-05-19 12:50:00,105.12,105.18,104.82,104.87,59437.0,100.6419,100.6993,100.3547,100.4026,59437.0
2020-05-19 13:00:00,104.84,105.18,104.8,105.04,109965.0,100.3738,100.6993,100.3355,100.5653,109965.0
2020-05-19 13:10:00,105.03,105.08,104.75,104.83,46261.0,100.5557,100.6036,100.2877,100.3643,46261.0
2020-05-19 13:20:00,104.8,105.05,104.54,104.88,57797.0,100.3355,100.5749,100.0866,100.4121,57797.0
2020-05-19 13:30:00,104.92,105.1,104.8,105.01,18053.0,100.4504,100.6228,100.3355,100.5366,18053.0
2020-05-19 13:40:00,105.01,105.15,104.94,104.95,41687.0,100.5366,100.6706,100.4696,100.4791,41687.0
2020-05-19 13:50:00,105.02,105.09,104.68,104.96,52848.0,100.5462,100.6132,100.2206,100.4887,52848.0
2020-05-19 14:00:00,104.97,105.12,104.78,105.04,23334.0,100.4983,100.6419,100.3164,100.5653,23334.0
2020-05-19 14:10:00,105.06,105.12,104.9,105.05,64455.0,100.5845,100.6419,100.4313,100.5749,64455.0
2020-05-19 14:20:00,105.05,105.05,104.82,104.91,23890.0,100.5749,100.5749,100.3547,100.4408,23890.0
2020-05-19 14:30:00,104.95,105.09,104.9,105.0,38660.0,100.4791,100.6132,100.4313,100.527,38660.0
2020-05-19 14:40:00,105.03,105.23,104.95,104.95,147252.0,100.5557,100.7472,100.4791,100.4791,147252.0
2020-05-19 14:50:00,104.94,105.05,104.05,104.15,55819.0,100.4696,100.5749,99.6175,99.7132,55819.0
2020-05-19 15:00:00,104.13,105.0,104.1,105.0,45656.0,99.6941,100.527,99.6654,100.527,45656.0
2020-05-19 15:10:00,104.98,105.52,104.93,105.28,115639.0,100.5079,101.0249,100.46,100.7951,115639.0
2020-05-19 15:20:00,105.29,105.39,104.9,105.25,29878.0,100.8047,100.9004,100.4313,100.7664,29878.0
2020-05-19 15:30:00,105.22,105.34,104.67,104.79,41610.0,100.7376,100.8525,100.2111,100.326,41610.0
2020-05-19 15:40:00,104.79,104.91,104.44,104.71,93915.0,100.326,100.4408,99.9909,100.2494,93915.0
2020-05-19 15:50:00,104.71,104.74,103.87,103.87,145074.0,100.2494,100.2781,99.4452,99.4452,145074.0
2020-05-20 09:30:00,105.86,105.86,104.29,104.83,114904.0,101.3504,101.3504,99.8473,100.3643,114904.0
2020-05-20 09:40:00,104.83,105.74,104.5,105.04,233516.0,100.3643,101.2355,100.0483,100.5653,233516.0
2020-05-20 09:50:00,105.09,105.3,104.57,104.87,193501.0,100.6132,100.8142,100.1153,100.4026,193501.0
2020-05-20 10:00:00,104.9,105.99,104.82,105.59,76308.0,100.4313,101.4748,100.3547,101.0919,76308.0
2020-05-20 10:10:00,105.52,105.79,104.99,105.48,228366.0,101.0249,101.2834,100.5174,100.9866,228366.0
2020-05-20 10:20:00,105.45,105.49,105.03,105.14,210723.0,100.9578,100.9961,100.5557,100.6611,210723.0
2020-05-20 10:30:00,105.14,105.73,105.07,105.6,171920.0,100.6611,101.2259,100.594,101.1015,171920.0
2020-05-20 10:40:00,105.72,106.49,105.72,106.44,62775.0,101.2163,101.9535,101.2163,101.9057,62775.0
2020-05-20 10:50:00,106.44,106.48,106.16,106.16,87276.0,101.9057,101.944,101.6376,101.6376,87276.0
2020-05-20 11:00:00,106.17,106.2,105.47,105.57,129750.0,101.6472,101.6759,100.977,101.0727,129750.0
2020-05-20 11:10:00,105.55,106.26,105.55,106.17,191523.0,101.0536,101.7333,101.0536,101.6472,191523.0
2020-05-20 11:20:00,106.21,106.21,105.48,105.52,159082.0,101.6855,101.6855,100.9866,101.0249,159082.0
2020-05-20 11:30:00,105.52,105.96,105.48,105.55,103477.0,101.0249,101.4461,100.9866,101.0536,103477.0
2020-05-20 11:40:00,105.56,105.76,105.51,105.73,157481.0,101.0632,101.2546,101.0153,101.2259,157481.0
2020-05-20 11:50:00,105.7,105.9,105.57,105.64,197860.0,101.1972,101.3887,101.0727,101.1398,197860.0
2020-05-20 12:00:00,105.66,105.67,105.12,105.36,51761.0,101.1589,101.1685,100.6419,100.8717,51761.0
2020-05-20 12:10:00,105.34,105.44,105.13,105.21,58479.0,100.8525,100.9483,100.6515,100.7281,58479.0
2020-05-20 12:20:00,105.26,105.59,105.18,105.45,73887.0,100.7759,101.0919,100.6993,100.9578,73887.0
2020-05-20 12:30:00,105.47,105.54,105.28,105.54,23076.0,100.977,101.044,100.7951,101.044,23076.0
2020-05-20 12:40:00,105.52,105.69,105.39,105.57,46871.0,101.0249,101.1876,100.9004,101.0727,46871.0
2020-05-20 12:50:00,105.55,105.98,105.47,105.98,76453.0,101.0536,101.4653,100.977,101.4653,76453.0
2020-05-20 13:00:00,105.98,106.5,105.97,106.07,44476.0,101.4653,101.9631,101.4557,101.5514,44476.0
2020-05-20 13:10:00,106.1,106.62,106.06,106.48,33059.0,101.5802,102.078,101.5419,101.944,33059.0
2020-05-20 13:20:00,106.48,106.58,106.22,106.24,27110.0,101.944,102.0397,101.695,101.7142,27110.0
2020-05-20 13:30:00,106.25,106.42,106.0,106.13,22684.0,101.7238,101.8865,101.4844,101.6089,22684.0
2020-05-20 13:40:00,106.18,106.56,106.01,106.5,23161.0,101.6567,102.0206,101.494,101.9631,23161.0
2020-05-20 13:50:00,106.52,106.53,106.28,106.4,28344.0,101.9823,101.9918,101.7525,101.8674,28344.0
2020-05-20 14:00:00,106.42,106.59,106.03,106.34,37395.0,101.8865,102.0493,101.5131,101.8099,37395.0
2020-05-20 14:10:00,106.3,106.58,106.24,106.47,65274.0,101.7716,102.0397,101.7142,101.9344,65274.0
2020-05-20 14:20:00,106.44,106.72,106.4,106.53,269118.0,101.9057,102.1737,101.8674,101.9918,269118.0
2020-05-20 14:30:00,106.52,107.03,106.5,106.89,114436.0,101.9823,102.4705,101.9631,102.3365,114436.0
2020-05-20 14:40:00,106.9,107.15,106.67,107.11,57423.0,102.3461,102.5854,102.1259,102.5471,57423.0
2020-05-20 14:50:00,107.14,107.22,106.69,106.7,103634.0,102.5759,102.6524,102.145,102.1546,103634.0
2020-05-20 15:00:00,106.69,106.72,106.38,106.44,59956.0,102.145,102.1737,101.8482,101.9057,59956.0
2020-05-20 15:10:00,106.43,106.53,106.12,106.5,48258.0,101.8961,101.9918,101.5993,101.9631,48258.0
2020-05-20 15:20:00,106.5,106.63,106.37,106.52,60105.0,101.9631,102.0876,101.8387,101.9823,60105.0
2020-05-20 15:30:00,106.53,106.55,106.26,106.38,53608.0,101.9918,102.011,101.7333,101.8482,53608.0
2020-05-20 15:40:00,106.38,106.71,106.11,106.15,174203.0,101.8482,102.1642,101.5897,101.628,174203.0
2020-05-20 15:50:00,106.13,106.65,105.97,106.44,190394.0,101.6089,102.1067,101.4557,101.9057,190394.0
2020-05-21 09:30:00,105.87,106.74,105.65,106.49,59337.0,101.36,102.1929,101.1493,101.9535,59337.0
2020-05-21 09:40:00,106.55,106.76,106.05,106.05,36886.0,102.011,102.212,101.5323,101.5323,36886.0
2020-05-21 09:50:00,106.05,107.06,105.69,107.02,595375.0,101.5323,102.4993,101.1876,102.461,595375.0
2020-05-21 10:00:00,106.96,107.08,106.29,106.93,66428.0,102.4035,102.5184,101.7621,102.3748,66428.0
2020-05-21 10:10:00,106.93,107.15,106.8,106.88,85639.0,102.3748,102.5854,102.2503,102.3269,85639.0
2020-05-21 10:20:00,106.88,107.17,106.82,106.95,75816.0,102.3269,102.6046,102.2695,102.3939,75816.0
2020-05-21 10:30:00,106.94,106.94,106.3,106.32,40378.0,102.3844,102.3844,101.7716,101.7908,40378.0
2020-05-21 10:40:00,106.33,106.8,106.3,106.79,62756.0,101.8004,102.2503,101.7716,102.2408,62756.0
2020-05-21 10:50:00,106.79,107.23,106.72,107.0,86425.0,102.2408,102.662,102.1737,102.4418,86425.0
2020-05-21 11:00:00,107.0,107.0,106.22,106.24,42780.0,102.4418,102.4418,101.695,101.7142,42780.0
2020-05-21 11:10:00,106.23,106.69,106.21,106.28,69618.0,101.7046,102.145,101.6855,101.7525,69618.0
2020-05-21 11:20:00,106.32,106.5,106.08,106.2,25096.0,101.7908,101.9631,101.561,101.6759,25096.0
2020-05-21 11:30:00,106.25,106.58,106.14,106.53,63991.0,101.7238,102.0397,101.6185,101.9918,63991.0
2020-05-21 11:40:00,106.58,106.87,106.4,106.46,24142.0,102.0397,102.3174,101.8674,101.9248,24142.0
2020-05-21 11:50:00,106.51,106.66,106.39,106.44,54245.0,101.9727,102.1163,101.8578,101.9057,54245.0
2020-05-21 12:00:00,106.45,107.05,106.45,106.91,31004.0,101.9152,102.4897,101.9152,102.3556,31004.0
2020-05-21 12:10:00,106.88,107.12,106.76,106.98,36786.0,102.3269,102.5567,102.212,102.4227,36786.0
2020-05-21 12:20:00,106.98,107.21,106.92,107.06,29085.0,102.4227,102.6429,102.3652,102.4993,29085.0
2020-05-21 12:30:00,106.98,107.48,106.82,106.87,57113.0,102.4227,102.9014,102.2695,102.3174,57113.0
2020-05-21 12:40:00,106.87,107.34,106.86,107.32,24514.0,102.3174,102.7673,102.3078,102.7482,24514.0
2020-05-21 12:50:00,107.28,107.28,106.99,107.03,36980.0,102.7099,102.7099,102.4322,102.4705,36980.0
2020-05-21 13:00:00,107.01,107.55,106.92,107.44,19639.0,102.4514,102.9684,102.3652,102.8631,19639.0
2020-05-21 13:10:00,107.48,107.85,107.45,107.74,13737.0,102.9014,103.2556,102.8726,103.1503,13737.0
2020-05-21 13:20:00,107.73,107.85,107.63,107.85,16749.0,103.1407,103.2556,103.045,103.2556,16749.0
2020-05-21 13:30:00,107.85,108.07,107.66,107.91,23978.0,103.2556,103.4662,103.0737,103.313,23978.0
2020-05-21 13:40:00,107.9,108.38,107.85,108.38,53850.0,103.3035,103.763,103.2556,103.763,53850.0
2020-05-21 13:50:00,108.39,108.44,108.24,108.34,23497.0,103.7726,103.8205,103.629,103.7247,23497.0
2020-05-21 14:00:00,108.28,108.42,107.97,108.01,33253.0,103.6673,103.8013,103.3705,103.4088,33253.0
2020-05-21 14:10:00,108.01,108.07,107.91,107.98,26627.0,103.4088,103.4662,103.313,103.3801,26627.0
2020-05-21 14:20:00,107.99,108.06,107.9,108.02,43649.0,103.3896,103.4567,103.3035,103.4184,43649.0
2020-05-21 14:30:00,108.02,108.15,107.52,107.82,53325.0,103.4184,103.5428,102.9397,103.2269,53325.0
2020-05-21 14:40:00,107.86,107.99,107.59,107.76,34856.0,103.2652,103.3896,103.0067,103.1694,34856.0
2020-05-21 14:50:00,107.77,108.04,107.62,107.77,26978.0,103.179,103.4375,103.0354,103.179,26978.0
2020-05-21 15:00:00,107.79,108.05,107.73,108.02,30104.0,103.1982,103.4471,103.1407,103.4184,30104.0
2020-05-21 15:10:00,107.97,107.99,107.51,107.65,77132.0,103.3705,103.3896,102.9301,103.0641,77132.0
2020-05-21 15:20:00,107.68,108.19,107.53,108.05,61237.0,103.0928,103.5811,102.9492,103.4471,61237.0
2020-05-21 15:30:00,108.08,108.23,107.85,108.21,48186.0,103.4758,103.6194,103.2556,103.6003,48186.0
2020-05-21 15:40:00,108.2,108.24,108.02,108.19,80096.0,103.5907,103.629,103.4184,103.5811,80096.0
2020-05-21 15:50:00,108.2,108.37,107.82,108.08,149777.0,103.5907,103.7535,103.2269,103.4758,149777.0
2020-05-22 09:30:00,108.49,108.79,107.45,107.48,59562.0,103.8683,104.1556,102.8726,102.9014,59562.0
2020-05-22 09:40:00,107.44,107.73,107.07,107.73,43840.0,102.8631,103.1407,102.5088,103.1407,43840.0
2020-05-22 09:50:00,107.79,107.9,106.68,106.82,40552.0,103.1982,103.3035,102.1354,102.2695,40552.0
2020-05-22 10:00:00,106.82,106.88,106.05,106.08,35420.0,102.2695,102.3269,101.5323,101.561,35420.0
2020-05-22 10:10:00,106.14,106.36,105.62,106.28,42234.0,101.6185,101.8291,101.1206,101.7525,42234.0
2020-05-22 10:20:00,106.26,106.97,106.17,106.97,40681.0,101.7333,102.4131,101.6472,102.4131,40681.0
2020-05-22 10:30:00,107.0,107.05,106.35,106.38,62893.0,102.4418,102.4897,101.8195,101.8482,62893.0
2020-05-22 10:40:00,106.37,106.45,106.0,106.02,61207.0,101.8387,101.9152,101.4844,101.5036,61207.0
2020-05-22 10:50:00,106.01,106.04,105.85,105.98,69185.0,101.494,101.5227,101.3408,101.4653,69185.0
2020-05-22 11:00:00,105.97,106.4,105.94,106.36,53961.0,101.4557,101.8674,101.427,101.8291,53961.0
2020-05-22 11:10:00,106.4,106.88,106.39,106.71,30884.0,101.8674,102.3269,101.8578,102.1642,30884.0
2020-05-22 11:20:00,106.75,106.75,106.29,106.36,28094.0,102.2025,102.2025,101.7621,101.8291,28094.0
2020-05-22 11:30:00,106.37,106.53,106.2,106.53,26419.0,101.8387,101.9918,101.6759,101.9918,26419.0
2020-05-22 11:40:00,106.54,106.71,106.41,106.54,25337.0,102.0014,102.1642,101.8769,102.0014,25337.0
2020-05-22 11:50:00,106.52,106.89,106.49,106.8,36463.0,101.9823,102.3365,101.9535,102.2503,36463.0
2020-05-22 12:00:00,106.81,106.81,106.28,106.28,25321.0,102.2599,102.2599,101.7525,101.7525,25321.0
2020-05-22 12:10:00,106.28,106.45,106.02,106.45,22062.0,101.7525,101.9152,101.5036,101.9152,22062.0
2020-05-22 12:20:00,106.45,106.53,106.28,106.52,19539.0,101.9152,101.9918,101.7525,101.9823,19539.0
2020-05-22 12:30:00,106.55,106.97,106.43,106.93,17860.0,102.011,102.4131,101.8961,102.3748,17860.0
2020-05-22 12:40:00,106.93,106.99,106.76,106.81,16384.0,102.3748,102.4322,102.212,102.2599,16384.0
2020-05-22 12:50:00,106.76,107.11,106.71,106.95,16462.0,102.212,102.5471,102.1642,102.3939,16462.0
2020-05-22 13:00:00,106.93,106.93,106.36,106.41,24356.0,102.3748,102.3748,101.8291,101.8769,24356.0
2020-05-22 13:10:00,106.39,106.39,106.14,106.15,27695.0,101.8578,101.8578,101.6185,101.628,27695.0
2020-05-22 13:20:00,106.14,106.18,105.88,105.91,21179.0,101.6185,101.6567,101.3695,101.3982,21179.0
2020-05-22 13:30:00,105.86,105.92,105.73,105.76,29585.0,101.3504,101.4078,101.2259,101.2546,29585.0
2020-05-22 13:40:00,105.75,105.96,105.66,105.82,22880.0,101.2451,101.4461,101.1589,101.3121,22880.0
2020-05-22 13:50:00,105.82,105.88,105.5,105.86,44249.0,101.3121,101.3695,101.0057,101.3504,44249.0
2020-05-22 14:00:00,105.87,106.33,105.86,106.25,55322.0,101.36,101.8004,101.3504,101.7238,55322.0
2020-05-22 14:10:00,106.24,106.35,105.83,105.83,19746.0,101.7142,101.8195,101.3217,101.3217,19746.0
2020-05-22 14:20:00,105.83,106.03,105.7,106.03,51042.0,101.3217,101.5131,101.1972,101.5131,51042.0
2020-05-22 14:30:00,106.0,106.32,105.97,106.31,26394.0,101.4844,101.7908,101.4557,101.7812,26394.0
2020-05-22 14:40:00,106.34,106.56,106.09,106.51,54048.0,101.8099,102.0206,101.5706,101.9727,54048.0
2020-05-22 14:50:00,106.51,106.92,106.49,106.87,32805.0,101.9727,102.3652,101.9535,102.3174,32805.0
2020-05-22 15:00:00,106.87,106.94,106.63,106.9,41740.0,102.3174,102.3844,102.0876,102.3461,41740.0
2020-05-22 15:10:00,106.89,106.93,106.48,106.56,49271.0,102.3365,102.3748,101.944,102.0206,49271.0
2020-05-22 15:20:00,106.56,106.6,106.07,106.23,35997.0,102.0206,102.0589,101.5514,101.7046,35997.0
2020-05-22 15:30:00,106.23,106.61,106.18,106.59,51345.0,101.7046,102.0684,101.6567,102.0493,51345.0
2020-05-22 15:40:00,106.58,106.9,106.49,106.76,74481.0,102.0397,102.3461,101.9535,102.212,74481.0
2020-05-22 15:50:00,106.77,106.86,106.41,106.74,175819.0,102.2216,102.3078,101.8769,102.1929,175819.0
2020-05-26 09:30:00,110.95,112.42,110.26,111.79,162678.0,106.2235,107.6309,105.5629,107.0278,162678.0
2020-05-26 09:40:00,111.79,113.61,111.71,113.36,102991.0,107.0278,108.7702,106.9512,108.5309,102991.0
2020-05-26 09:50:00,113.31,113.37,112.59,112.67,82209.0,108.483,108.5405,107.7937,107.8703,82209.0
2020-05-26 10:00:00,112.67,112.73,110.89,111.17,58685.0,107.8703,107.9277,106.1661,106.4342,58685.0
2020-05-26 10:10:00,111.11,111.58,111.05,111.17,60216.0,106.3767,106.8267,106.3193,106.4342,60216.0
2020-05-26 10:20:00,111.13,111.21,110.58,111.21,53007.0,106.3959,106.4725,105.8693,106.4725,53007.0
2020-05-26 10:30:00,111.12,111.42,110.89,111.33,35376.0,106.3863,106.6735,106.1661,106.5874,35376.0
2020-05-26 10:40:00,111.34,111.48,110.9,111.03,33760.0,106.5969,106.731,106.1757,106.3001,33760.0
2020-05-26 10:50:00,111.0,111.11,110.64,110.75,43677.0,106.2714,106.3767,105.9268,106.0321,43677.0
2020-05-26 11:00:00,110.87,110.88,110.33,110.62,18650.0,106.147,106.1565,105.63,105.9076,18650.0
2020-05-26 11:10:00,110.58,110.81,110.16,110.51,35698.0,105.8693,106.0895,105.4672,105.8023,35698.0
2020-05-26 11:20:00,110.52,110.56,110.08,110.44,20586.0,105.8119,105.8502,105.3906,105.7353,20586.0
2020-05-26 11:30:00,110.45,110.5,110.02,110.14,22000.0,105.7448,105.7927,105.3332,105.4481,22000.0
2020-05-26 11:40:00,110.14,110.28,109.89,110.19,25343.0,105.4481,105.5821,105.2087,105.4959,25343.0
2020-05-26 11:50:00,110.18,110.21,109.64,109.83,22938.0,105.4863,105.5151,104.9694,105.1513,22938.0
2020-05-26 12:00:00,109.86,109.92,109.35,109.48,15067.0,105.18,105.2374,104.6917,104.8162,15067.0
2020-05-26 12:10:00,109.5,109.67,109.26,109.33,20545.0,104.8353,104.9981,104.6055,104.6726,20545.0
2020-05-26 12:20:00,109.32,109.8,109.26,109.74,18556.0,104.663,105.1225,104.6055,105.0651,18556.0
2020-05-26 12:30:00,109.82,110.17,109.81,110.17,11351.0,105.1417,105.4768,105.1321,105.4768,11351.0
2020-05-26 12:40:00,110.16,110.37,110.11,110.2,13006.0,105.4672,105.6683,105.4193,105.5055,13006.0
2020-05-26 12:50:00,110.22,110.63,110.22,110.59,10262.0,105.5246,105.9172,105.5246,105.8789,10262.0
2020-05-26 13:00:00,110.59,110.6,110.14,110.2,14309.0,105.8789,105.8885,105.4481,105.5055,14309.0
2020-05-26 13:10:00,110.17,110.41,110.17,110.3,11694.0,105.4768,105.7066,105.4768,105.6012,11694.0
2020-05-26 13:20:00,110.29,110.58,110.27,110.36,15849.0,105.5917,105.8693,105.5725,105.6587,15849.0
2020-05-26 13:30:00,110.3,110.3,109.85,109.92,13499.0,105.6012,105.6012,105.1704,105.2374,13499.0
2020-05-26 13:40:00,109.9,110.34,109.75,110.33,19155.0,105.2183,105.6395,105.0747,105.63,19155.0
2020-05-26 13:50:00,110.39,110.75,110.34,110.55,19850.0,105.6874,106.0321,105.6395,105.8406,19850.0
2020-05-26 14:00:00,110.55,110.77,110.51,110.57,19738.0,105.8406,106.0512,105.8023,105.8597,19738.0
2020-05-26 14:10:00,110.56,110.59,110.23,110.54,11766.0,105.8502,105.8789,105.5342,105.831,11766.0
2020-05-26 14:20:00,110.57,110.72,110.55,110.68,25629.0,105.8597,106.0033,105.8406,105.965,25629.0
2020-05-26 14:30:00,110.68,110.9,110.45,110.55,36492.0,105.965,106.1757,105.7448,105.8406,36492.0
2020-05-26 14:40:00,110.59,110.59,110.02,110.05,26042.0,105.8789,105.8789,105.3332,105.3619,26042.0
2020-05-26 14:50:00,110.06,110.12,109.8,109.86,10942.0,105.3715,105.4289,105.1225,105.18,10942.0
2020-05-26 15:00:00,109.83,109.88,109.4,109.45,26113.0,105.1513,105.1991,104.7396,104.7874,26113.0
2020-05-26 15:10:00,109.49,109.62,109.24,109.62,22369.0,104.8257,104.9502,104.5864,104.9502,22369.0
2020-05-26 15:20:00,109.63,110.05,109.54,109.97,29770.0,104.9598,105.3619,104.8736,105.2853,29770.0
2020-05-26 15:30:00,109.99,110.02,109.26,109.56,29338.0,105.3044,105.3332,104.6055,104.8928,29338.0
2020-05-26 15:40:00,109.53,109.54,109.22,109.26,38312.0,104.864,104.8736,104.5672,104.6055,38312.0
2020-05-26 15:50:00,109.29,109.43,108.98,109.12,102620.0,104.6343,104.7683,104.3375,104.4715,102620.0
2020-05-27 09:30:00,111.0,112.38,110.89,111.99,67477.0,106.2714,107.5926,106.1661,107.2192,67477.0
2020-05-27 09:40:00,111.98,113.05,111.82,112.76,60383.0,107.2097,108.2341,107.0565,107.9564,60383.0
2020-05-27 09:50:00,112.74,113.17,111.74,112.88,85640.0,107.9373,108.349,106.9799,108.0713,85640.0
2020-05-27 10:00:00,112.86,113.16,112.56,112.6,64104.0,108.0522,108.3394,107.765,107.8033,64104.0
2020-05-27 10:10:00,112.62,113.04,112.5,112.76,43582.0,107.8224,108.2245,107.7075,107.9564,43582.0
2020-05-27 10:20:00,112.79,112.85,111.91,112.26,44019.0,107.9852,108.0426,107.1427,107.4777,44019.0
2020-05-27 10:30:00,112.26,112.26,110.64,110.87,44137.0,107.4777,107.4777,105.9268,106.147,44137.0
2020-05-27 10:40:00,110.83,110.87,110.25,110.58,45643.0,106.1087,106.147,105.5534,105.8693,45643.0
2020-05-27 10:50:00,110.5,111.41,110.39,111.34,29127.0,105.7927,106.664,105.6874,106.5969,29127.0
2020-05-27 11:00:00,111.28,111.92,110.99,111.43,19167.0,106.5395,107.1522,106.2618,106.6831,19167.0
2020-05-27 11:10:00,111.37,111.55,110.74,111.07,14916.0,106.6257,106.798,106.0225,106.3384,14916.0
2020-05-27 11:20:00,110.98,111.03,110.26,110.68,15082.0,106.2523,106.3001,105.5629,105.965,15082.0
2020-05-27 11:30:00,110.79,111.33,110.31,110.61,15915.0,106.0704,106.5874,105.6108,105.898,15915.0
2020-05-27 11:40:00,110.57,111.68,110.48,111.17,19523.0,105.8597,106.9224,105.7736,106.4342,19523.0
2020-05-27 11:50:00,111.17,111.2,110.86,110.99,18040.0,106.4342,106.4629,106.1374,106.2618,18040.0
2020-05-27 12:00:00,110.99,111.12,110.81,110.89,13840.0,106.2618,106.3863,106.0895,106.1661,13840.0
2020-05-27 12:10:00,110.94,111.16,110.47,111.15,21232.0,106.214,106.4246,105.764,106.415,21232.0
2020-05-27 12:20:00,111.13,111.13,110.76,111.05,30357.0,106.3959,106.3959,106.0416,106.3193,30357.0
2020-05-27 12:30:00,111.05,111.79,111.03,111.67,19654.0,106.3193,107.0278,106.3001,106.9129,19654.0
2020-05-27 12:40:00,111.63,111.77,111.24,111.26,16467.0,106.8746,107.0086,106.5012,106.5203,16467.0
2020-05-27 12:50:00,111.22,111.31,110.87,110.96,15263.0,106.482,106.5682,106.147,106.2331,15263.0
2020-05-27 13:00:00,110.95,111.31,110.61,111.12,20974.0,106.2235,106.5682,105.898,106.3863,20974.0
2020-05-27 13:10:00,111.12,111.32,110.92,111.12,19992.0,106.3863,106.5778,106.1948,106.3863,19992.0
2020-05-27 13:20:00,111.18,111.46,111.18,111.21,12305.0,106.4437,106.7118,106.4437,106.4725,12305.0
2020-05-27 13:30:00,111.22,111.24,111.01,111.22,10426.0,106.482,106.5012,106.281,106.482,10426.0
2020-05-27 13:40:00,111.24,111.25,111.03,111.03,11797.0,106.5012,106.5108,106.3001,106.3001,11797.0
2020-05-27 13:50:00,111.03,111.51,110.92,111.39,17870.0,106.3001,106.7597,106.1948,106.6448,17870.0
2020-05-27 14:00:00,111.42,111.7,111.41,111.69,17853.0,106.6735,106.9416,106.664,106.932,17853.0
2020-05-27 14:10:00,111.68,111.99,111.66,111.75,14285.0,106.9224,107.2192,106.9033,106.9895,14285.0
2020-05-27 14:20:00,111.75,111.86,111.62,111.78,13494.0,106.9895,107.0948,106.865,107.0182,13494.0
2020-05-27 14:30:00,111.76,112.05,111.67,112.0,9307.0,106.999,107.2767,106.9129,107.2288,9307.0
2020-05-27 14:40:00,112.02,112.1,111.84,111.98,12656.0,107.248,107.3246,107.0756,107.2097,12656.0
2020-05-27 14:50:00,111.99,112.1,111.83,111.91,14972.0,107.2192,107.3246,107.0661,107.1427,14972.0
2020-05-27 15:00:00,111.9,112.14,111.84,112.08,17068.0,107.1331,107.3629,107.0756,107.3054,17068.0
2020-05-27 15:10:00,112.1,112.84,112.1,112.82,39970.0,107.3246,108.033,107.3246,108.0139,39970.0
2020-05-27 15:20:00,112.82,112.97,112.74,112.95,39848.0,108.0139,108.1575,107.9373,108.1383,39848.0
2020-05-27 15:30:00,112.94,113.97,112.87,113.45,135151.0,108.1288,109.1149,108.0618,108.617,135151.0
2020-05-27 15:40:00,113.4,113.88,113.32,113.86,64843.0,108.5692,109.0287,108.4926,109.0096,64843.0
2020-05-27 15:50:00,113.87,113.94,113.56,113.64,179269.0,109.0192,109.0862,108.7224,108.799,179269.0
2020-05-28 09:30:00,115.0,115.5,112.06,112.15,49340.0,110.101,110.5797,107.2863,107.3724,49340.0
2020-05-28 09:40:00,112.21,113.06,111.91,112.02,29744.0,107.4299,108.2437,107.1427,107.248,29744.0
2020-05-28 09:50:00,112.17,113.32,112.17,112.8,22005.0,107.3916,108.4926,107.3916,107.9947,22005.0
2020-05-28 10:00:00,112.78,113.3,112.34,112.6,43180.0,107.9756,108.4734,107.5543,107.8033,43180.0
2020-05-28 10:10:00,112.59,113.14,112.14,112.42,31995.0,107.7937,108.3203,107.3629,107.6309,31995.0
2020-05-28 10:20:00,112.38,112.68,112.22,112.51,28208.0,107.5926,107.8798,107.4394,107.7171,28208.0
2020-05-28 10:30:00,112.53,113.04,112.44,112.88,18672.0,107.7362,108.2245,107.6501,108.0713,18672.0
2020-05-28 10:40:00,112.95,113.22,112.82,113.17,13786.0,108.1383,108.3968,108.0139,108.349,13786.0
2020-05-28 10:50:00,113.19,113.57,113.11,113.19,13975.0,108.3681,108.7319,108.2915,108.3681,13975.0
2020-05-28 11:00:00,113.19,113.26,112.76,112.83,36175.0,108.3681,108.4351,107.9564,108.0235,36175.0
2020-05-28 11:10:00,112.9,113.33,112.77,113.33,15718.0,108.0905,108.5022,107.966,108.5022,15718.0
2020-05-28 11:20:00,113.41,113.64,113.2,113.63,16033.0,108.5788,108.799,108.3777,108.7894,16033.0
2020-05-28 11:30:00,113.69,113.77,113.29,113.4,20061.0,108.8468,108.9234,108.4639,108.5692,20061.0
2020-05-28 11:40:00,113.36,113.64,113.32,113.64,17137.0,108.5309,108.799,108.4926,108.799,17137.0
2020-05-28 11:50:00,113.66,113.86,113.62,113.64,11351.0,108.8181,109.0096,108.7798,108.799,11351.0
2020-05-28 12:00:00,113.68,113.73,113.31,113.31,12020.0,108.8372,108.8851,108.483,108.483,12020.0
2020-05-28 12:10:00,113.4,113.44,112.73,112.77,12137.0,108.5692,108.6075,107.9277,107.966,12137.0
2020-05-28 12:20:00,112.77,112.88,112.36,112.44,14490.0,107.966,108.0713,107.5735,107.6501,14490.0
2020-05-28 12:30:00,112.48,112.52,112.26,112.37,24225.0,107.6884,107.7267,107.4777,107.5831,24225.0
2020-05-28 12:40:00,112.41,112.55,112.2,112.28,18128.0,107.6214,107.7554,107.4203,107.4969,18128.0
2020-05-28 12:50:00,112.25,112.26,111.77,111.89,19335.0,107.4682,107.4777,107.0086,107.1235,19335.0
2020-05-28 13:00:00,111.94,111.99,111.74,111.83,17156.0,107.1714,107.2192,106.9799,107.0661,17156.0
2020-05-28 13:10:00,111.83,111.96,111.74,111.81,16128.0,107.0661,107.1905,106.9799,107.0469,16128.0
2020-05-28 13:20:00,111.77,111.77,111.29,111.38,20828.0,107.0086,107.0086,106.5491,106.6352,20828.0
2020-05-28 13:30:00,111.4,111.46,111.24,111.29,20593.0,106.6544,106.7118,106.5012,106.5491,20593.0
2020-05-28 13:40:00,111.29,111.42,111.21,111.36,13400.0,106.5491,106.6735,106.4725,106.6161,13400.0
2020-05-28 13:50:00,111.32,111.68,111.22,111.53,19020.0,106.5778,106.9224,106.482,106.7788,19020.0
2020-05-28 14:00:00,111.63,111.84,111.63,111.7,24279.0,106.8746,107.0756,106.8746,106.9416,24279.0
2020-05-28 14:10:00,111.66,111.73,111.49,111.71,12145.0,106.9033,106.9703,106.7405,106.9512,12145.0
2020-05-28 14:20:00,111.63,111.77,111.16,111.25,13268.0,106.8746,107.0086,106.4246,106.5108,13268.0
2020-05-28 14:30:00,111.31,111.39,110.93,111.01,11413.0,106.5682,106.6448,106.2044,106.281,11413.0
2020-05-28 14:40:00,111.01,111.04,110.64,110.9,17038.0,106.281,106.3097,105.9268,106.1757,17038.0
2020-05-28 14:50:00,110.91,110.96,110.5,110.75,13815.0,106.1853,106.2331,105.7927,106.0321,13815.0
2020-05-28 15:00:00,110.78,110.91,110.57,110.67,69439.0,106.0608,106.1853,105.8597,105.9555,69439.0
2020-05-28 15:10:00,110.66,111.11,110.37,110.38,33017.0,105.9459,106.3767,105.6683,105.6778,33017.0
2020-05-28 15:20:00,110.35,110.72,110.35,110.56,29292.0,105.6491,106.0033,105.6491,105.8502,29292.0
2020-05-28 15:30:00,110.55,110.71,110.35,110.48,51319.0,105.8406,105.9938,105.6491,105.7736,51319.0
2020-05-28 15:40:00,110.46,110.46,109.77,109.8,94840.0,105.7544,105.7544,105.0938,105.1225,94840.0
2020-05-28 15:50:00,109.71,110.08,109.42,109.77,229912.0,105.0364,105.3906,104.7587,105.0938,229912.0
2020-05-29 09:30:00,109.21,109.91,108.75,109.42,53825.0,104.5577,105.2279,104.1173,104.7587,53825.0
2020-05-29 09:40:00,109.4,109.4,107.75,107.77,114635.0,104.7396,104.7396,103.1599,103.179,114635.0
2020-05-29 09:50:00,107.76,107.77,105.96,106.36,58712.0,103.1694,103.179,101.4461,101.8291,58712.0
2020-05-29 10:00:00,106.18,106.51,105.89,106.31,58141.0,101.6567,101.9727,101.3791,101.7812,58141.0
2020-05-29 10:10:00,106.37,107.11,106.2,107.07,62816.0,101.8387,102.5471,101.6759,102.5088,62816.0
2020-05-29 10:20:00,107.05,107.22,106.18,106.51,56209.0,102.4897,102.6524,101.6567,101.9727,56209.0
2020-05-29 10:30:00,106.61,106.98,106.38,106.41,42176.0,102.0684,102.4227,101.8482,101.8769,42176.0
2020-05-29 10:40:00,106.5,106.5,106.06,106.2,20827.0,101.9631,101.9631,101.5419,101.6759,20827.0
2020-05-29 10:50:00,106.27,106.46,106.13,106.14,25935.0,101.7429,101.9248,101.6089,101.6185,25935.0
2020-05-29 11:00:00,106.19,106.34,105.86,105.96,32769.0,101.6663,101.8099,101.3504,101.4461,32769.0
2020-05-29 11:10:00,105.87,106.24,105.86,106.0,23542.0,101.36,101.7142,101.3504,101.4844,23542.0
2020-05-29 11:20:00,106.04,106.23,105.9,105.97,13754.0,101.5227,101.7046,101.3887,101.4557,13754.0
2020-05-29 11:30:00,105.92,106.47,105.88,106.23,15593.0,101.4078,101.9344,101.3695,101.7046,15593.0
2020-05-29 11:40:00,106.23,106.65,106.17,106.58,22399.0,101.7046,102.1067,101.6472,102.0397,22399.0
2020-05-29 11:50:00,106.6,106.85,106.5,106.56,35118.0,102.0589,102.2982,101.9631,102.0206,35118.0
2020-05-29 12:00:00,106.58,106.58,106.05,106.11,16943.0,102.0397,102.0397,101.5323,101.5897,16943.0
2020-05-29 12:10:00,106.12,106.18,105.83,105.85,18374.0,101.5993,101.6567,101.3217,101.3408,18374.0
2020-05-29 12:20:00,105.84,105.91,105.72,105.84,8663.0,101.3312,101.3982,101.2163,101.3312,8663.0
2020-05-29 12:30:00,105.85,106.17,105.59,105.89,22270.0,101.3408,101.6472,101.0919,101.3791,22270.0
2020-05-29 12:40:00,105.96,105.96,105.5,105.6,27562.0,101.4461,101.4461,101.0057,101.1015,27562.0
2020-05-29 12:50:00,105.65,105.91,105.18,105.67,65921.0,101.1493,101.3982,100.6993,101.1685,65921.0
2020-05-29 13:00:00,105.64,105.96,105.34,105.34,25658.0,101.1398,101.4461,100.8525,100.8525,25658.0
2020-05-29 13:10:00,105.3,105.45,105.23,105.42,18855.0,100.8142,100.9578,100.7472,100.9291,18855.0
2020-05-29 13:20:00,105.42,105.47,104.86,104.9,19857.0,100.9291,100.977,100.393,100.4313,19857.0
2020-05-29 13:30:00,104.9,105.05,104.67,104.67,18034.0,100.4313,100.5749,100.2111,100.2111,18034.0
2020-05-29 13:40:00,104.63,104.83,104.57,104.59,12643.0,100.1728,100.3643,100.1153,100.1345,12643.0
2020-05-29 13:50:00,104.6,104.96,104.52,104.91,20661.0,100.1441,100.4887,100.0675,100.4408,20661.0
2020-05-29 14:00:00,104.88,105.7,104.73,105.53,46706.0,100.4121,101.1972,100.2685,101.0344,46706.0
2020-05-29 14:10:00,105.54,105.84,105.31,105.76,61148.0,101.044,101.3312,100.8238,101.2546,61148.0
2020-05-29 14:20:00,105.87,106.31,105.63,106.23,28735.0,101.36,101.7812,101.1302,101.7046,28735.0
2020-05-29 14:30:00,106.3,106.3,105.95,106.01,30574.0,101.7716,101.7716,101.4365,101.494,30574.0
2020-05-29 14:40:00,106.03,106.18,105.85,105.98,39625.0,101.5131,101.6567,101.3408,101.4653,39625.0
2020-05-29 14:50:00,106.02,107.18,105.23,107.16,39287.0,101.5036,102.6141,100.7472,102.595,39287.0
2020-05-29 15:00:00,107.16,107.87,107.16,107.69,93275.0,102.595,103.2748,102.595,103.1024,93275.0
2020-05-29 15:10:00,107.62,107.96,107.07,107.2,45708.0,103.0354,103.3609,102.5088,102.6333,45708.0
2020-05-29 15:20:00,107.21,107.52,107.04,107.17,38533.0,102.6429,102.9397,102.4801,102.6046,38533.0
2020-05-29 15:30:00,107.17,107.31,106.86,107.11,82008.0,102.6046,102.7386,102.3078,102.5471,82008.0
2020-05-29 15:40:00,107.11,107.2,106.59,106.79,78822.0,102.5471,102.6333,102.0493,102.2408,78822.0
2020-05-29 15:50:00,106.79,107.27,106.69,106.89,188028.0,102.2408,102.7003,102.145,102.3365,188028.0
2020-06-01 09:30:00,106.84,107.56,106.55,107.45,37976.0,102.2886,102.978,102.011,102.8726,37976.0
2020-06-01 09:40:00,107.45,110.44,107.45,110.28,44233.0,102.8726,105.7353,102.8726,105.5821,44233.0
2020-06-01 09:50:00,110.17,110.4,109.74,109.88,48710.0,105.4768,105.697,105.0651,105.1991,48710.0
2020-06-01 10:00:00,110.0,110.0,109.28,109.48,17853.0,105.314,105.314,104.6247,104.8162,17853.0
2020-06-01 10:10:00,109.38,109.51,108.8,109.15,22522.0,104.7204,104.8449,104.1651,104.5002,22522.0
2020-06-01 10:20:00,109.02,109.56,108.91,109.42,77808.0,104.3758,104.8928,104.2704,104.7587,77808.0
2020-06-01 10:30:00,109.45,109.5,109.12,109.41,13796.0,104.7874,104.8353,104.4715,104.7492,13796.0
2020-06-01 10:40:00,109.31,109.83,109.21,109.77,12145.0,104.6534,105.1513,104.5577,105.0938,12145.0
2020-06-01 10:50:00,109.74,109.74,109.19,109.2,16915.0,105.0651,105.0651,104.5385,104.5481,16915.0
2020-06-01 11:00:00,109.13,109.35,108.39,108.44,20439.0,104.4811,104.6917,103.7726,103.8205,20439.0
2020-06-01 11:10:00,108.56,108.97,108.01,108.88,64941.0,103.9354,104.3279,103.4088,104.2417,64941.0
2020-06-01 11:20:00,109.0,109.15,108.56,108.81,11191.0,104.3566,104.5002,103.9354,104.1747,11191.0
2020-06-01 11:30:00,108.72,109.01,108.49,108.79,15541.0,104.0885,104.3662,103.8683,104.1556,15541.0
2020-06-01 11:40:00,108.86,109.06,108.72,108.99,5451.0,104.2226,104.4141,104.0885,104.347,5451.0
2020-06-01 11:50:00,108.95,109.05,108.67,108.94,4850.0,104.3087,104.4045,104.0407,104.2992,4850.0
2020-06-01 12:00:00,108.91,108.91,108.65,108.84,4774.0,104.2704,104.2704,104.0215,104.2034,4774.0
2020-06-01 12:10:00,108.91,108.97,108.87,108.89,6470.0,104.2704,104.3279,104.2322,104.2513,6470.0
2020-06-01 12:20:00,108.95,108.96,108.53,108.82,7954.0,104.3087,104.3183,103.9066,104.1843,7954.0
2020-06-01 12:30:00,108.79,109.08,108.78,109.08,8970.0,104.1556,104.4332,104.146,104.4332,8970.0
2020-06-01 12:40:00,109.09,109.42,108.82,108.94,11175.0,104.4428,104.7587,104.1843,104.2992,11175.0
2020-06-01 12:50:00,108.89,108.9,108.53,108.7,13032.0,104.2513,104.2609,103.9066,104.0694,13032.0
2020-06-01 13:00:00,108.74,108.78,108.2,108.36,20869.0,104.1077,104.146,103.5907,103.7439,20869.0
2020-06-01 13:10:00,108.42,108.54,108.36,108.45,4525.0,103.8013,103.9162,103.7439,103.83,4525.0
2020-06-01 13:20:00,108.47,108.71,108.34,108.52,21876.0,103.8492,104.079,103.7247,103.8971,21876.0
2020-06-01 13:30:00,108.53,108.8,108.45,108.66,10199.0,103.9066,104.1651,103.83,104.0311,10199.0
2020-06-01 13:40:00,108.61,108.71,108.42,108.47,9341.0,103.9832,104.079,103.8013,103.8492,9341.0
2020-06-01 13:50:00,108.48,108.81,108.38,108.81,8068.0,103.8588,104.1747,103.763,104.1747,8068.0
2020-06-01 14:00:00,108.84,108.87,108.52,108.74,9009.0,104.2034,104.2322,103.8971,104.1077,9009.0
2020-06-01 14:10:00,108.79,109.06,108.65,108.65,14464.0,104.1556,104.4141,104.0215,104.0215,14464.0
2020-06-01 14:20:00,108.64,108.83,108.55,108.58,7490.0,104.012,104.1939,103.9258,103.9545,7490.0
2020-06-01 14:30:00,108.61,108.73,108.44,108.71,20350.0,103.9832,104.0981,103.8205,104.079,20350.0
2020-06-01 14:40:00,108.68,108.75,108.54,108.72,7944.0,104.0502,104.1173,103.9162,104.0885,7944.0
2020-06-01 14:50:00,108.68,108.95,108.63,108.94,11875.0,104.0502,104.3087,104.0024,104.2992,11875.0
2020-06-01 15:00:00,108.93,109.08,108.72,108.78,14245.0,104.2896,104.4332,104.0885,104.146,14245.0
2020-06-01 15:10:00,108.82,108.85,108.44,108.62,20087.0,104.1843,104.213,103.8205,103.9928,20087.0
2020-06-01 15:20:00,108.68,108.8,108.61,108.66,12102.0,104.0502,104.1651,103.9832,104.0311,12102.0
2020-06-01 15:30:00,108.68,108.93,108.6,108.66,34012.0,104.0502,104.2896,103.9737,104.0311,34012.0
2020-06-01 15:40:00,108.67,108.91,108.64,108.72,28962.0,104.0407,104.2704,104.012,104.0885,28962.0
2020-06-01 15:50:00,108.6,108.88,108.6,108.82,136338.0,103.9737,104.2417,103.9737,104.1843,136338.0
2020-06-02 09:30:00,109.57,109.92,109.0,109.32,38510.0,104.9023,105.2374,104.3566,104.663,38510.0
2020-06-02 09:40:00,109.32,109.7,108.94,109.05,19082.0,104.663,105.0268,104.2992,104.4045,19082.0
2020-06-02 09:50:00,109.03,109.09,108.71,108.9,17623.0,104.3853,104.4428,104.079,104.2609,17623.0
2020-06-02 10:00:00,108.78,109.36,108.74,108.89,24247.0,104.146,104.7013,104.1077,104.2513,24247.0
2020-06-02 10:10:00,108.84,108.93,108.64,108.77,23098.0,104.2034,104.2896,104.012,104.1364,23098.0
2020-06-02 10:20:00,108.8,109.19,108.8,109.01,19621.0,104.1651,104.5385,104.1651,104.3662,19621.0
2020-06-02 10:30:00,109.08,109.22,108.91,109.1,11848.0,104.4332,104.5672,104.2704,104.4524,11848.0
2020-06-02 10:40:00,109.09,109.13,108.67,108.68,15438.0,104.4428,104.4811,104.0407,104.0502,15438.0
2020-06-02 10:50:00,108.67,109.13,108.6,109.04,9349.0,104.0407,104.4811,103.9737,104.3949,9349.0
2020-06-02 11:00:00,109.01,109.06,108.76,108.86,15424.0,104.3662,104.4141,104.1268,104.2226,15424.0
2020-06-02 11:10:00,108.9,109.46,108.9,109.41,15428.0,104.2609,104.797,104.2609,104.7492,15428.0
2020-06-02 11:20:00,109.44,109.81,109.39,109.48,14303.0,104.7779,105.1321,104.73,104.8162,14303.0
2020-06-02 11:30:00,109.48,109.56,109.22,109.35,11059.0,104.8162,104.8928,104.5672,104.6917,11059.0
2020-06-02 11:40:00,109.34,109.75,109.33,109.6,13556.0,104.6821,105.0747,104.6726,104.9311,13556.0
2020-06-02 11:50:00,109.54,109.65,109.41,109.59,9373.0,104.8736,104.9789,104.7492,104.9215,9373.0
2020-06-02 12:00:00,109.54,109.62,109.38,109.39,5506.0,104.8736,104.9502,104.7204,104.73,5506.0
2020-06-02 12:10:00,109.34,109.54,109.34,109.46,7331.0,104.6821,104.8736,104.6821,104.797,7331.0
2020-06-02 12:20:00,109.48,109.53,109.27,109.44,10412.0,104.8162,104.864,104.6151,104.7779,10412.0
2020-06-02 12:30:00,109.45,109.46,109.19,109.3,5739.0,104.7874,104.797,104.5385,104.6438,5739.0
2020-06-02 12:40:00,109.31,109.43,109.3,109.3,4948.0,104.6534,104.7683,104.6438,104.6438,4948.0
2020-06-02 12:50:00,109.25,109.27,109.04,109.27,7400.0,104.596,104.6151,104.3949,104.6151,7400.0
2020-06-02 13:00:00,109.27,109.65,109.27,109.5,7999.0,104.6151,104.9789,104.6151,104.8353,7999.0
2020-06-02 13:10:00,109.46,109.71,109.4,109.7,15084.0,104.797,105.0364,104.7396,105.0268,15084.0
2020-06-02 13:20:00,109.71,109.74,109.56,109.66,13669.0,105.0364,105.0651,104.8928,104.9885,13669.0
2020-06-02 13:30:00,109.65,109.72,109.53,109.7,23454.0,104.9789,105.0459,104.864,105.0268,23454.0
2020-06-02 13:40:00,109.7,109.75,109.32,109.33,6868.0,105.0268,105.0747,104.663,104.6726,6868.0
2020-06-02 13:50:00,109.34,109.34,108.86,108.92,9448.0,104.6821,104.6821,104.2226,104.28,9448.0
2020-06-02 14:00:00,108.86,108.87,108.36,108.4,15283.0,104.2226,104.2322,103.7439,103.7822,15283.0
2020-06-02 14:10:00,108.42,108.75,108.42,108.72,17306.0,103.8013,104.1173,103.8013,104.0885,17306.0
2020-06-02 14:20:00,108.7,108.72,108.47,108.55,8667.0,104.0694,104.0885,103.8492,103.9258,8667.0
2020-06-02 14:30:00,108.6,108.62,108.22,108.27,6159.0,103.9737,103.9928,103.6098,103.6577,6159.0
2020-06-02 14:40:00,108.34,108.67,108.34,108.67,6841.0,103.7247,104.0407,103.7247,104.0407,6841.0
2020-06-02 14:50:00,108.69,108.77,108.56,108.69,8740.0,104.0598,104.1364,103.9354,104.0598,8740.0
2020-06-02 15:00:00,108.7,108.75,108.37,108.4,11601.0,104.0694,104.1173,103.7535,103.7822,11601.0
2020-06-02 15:10:00,108.37,108.56,108.32,108.43,13387.0,103.7535,103.9354,103.7056,103.8109,13387.0
2020-06-02 15:20:00,108.45,108.53,108.11,108.31,12487.0,103.83,103.9066,103.5045,103.696,12487.0
2020-06-02 15:30:00,108.35,108.42,107.88,107.98,34304.0,103.7343,103.8013,103.2843,103.3801,34304.0
2020-06-02 15:40:00,107.99,108.15,107.83,108.15,43063.0,103.3896,103.5428,103.2365,103.5428,43063.0
2020-06-02 15:50:00,108.2,109.01,108.19,109.01,179311.0,103.5907,104.3662,103.5811,104.3662,179311.0
2020-06-03 09:30:00,109.75,111.63,109.75,111.46,97385.0,105.0747,106.8746,105.0747,106.7118,97385.0
2020-06-03 09:40:00,111.5,112.54,111.43,112.4,100351.0,106.7501,107.7458,106.6831,107.6118,100351.0
2020-06-03 09:50:00,112.44,113.21,112.32,112.4,113337.0,107.6501,108.3873,107.5352,107.6118,113337.0
2020-06-03 10:00:00,112.34,113.09,111.96,112.4,135139.0,107.5543,108.2724,107.1905,107.6118,135139.0
2020-06-03 10:10:00,112.34,112.58,111.87,111.93,53580.0,107.5543,107.7841,107.1044,107.1618,53580.0
2020-06-03 10:20:00,111.95,112.44,111.81,112.37,68615.0,107.1809,107.6501,107.0469,107.5831,68615.0
2020-06-03 10:30:00,112.45,112.47,112.2,112.21,20821.0,107.6596,107.6788,107.4203,107.4299,20821.0
2020-06-03 10:40:00,112.21,112.22,111.35,111.37,23078.0,107.4299,107.4394,106.6065,106.6257,23078.0
2020-06-03 10:50:00,111.32,111.67,111.12,111.34,21812.0,106.5778,106.9129,106.3863,106.5969,21812.0
2020-06-03 11:00:00,111.31,112.02,111.13,112.02,76693.0,106.5682,107.248,106.3959,107.248,76693.0
2020-06-03 11:10:00,111.93,111.93,111.36,111.47,23235.0,107.1618,107.1618,106.6161,106.7214,23235.0
2020-06-03 11:20:00,111.42,111.48,110.9,111.05,28937.0,106.6735,106.731,106.1757,106.3193,28937.0
2020-06-03 11:30:00,111.05,111.52,111.04,111.44,19453.0,106.3193,106.7693,106.3097,106.6927,19453.0
2020-06-03 11:40:00,111.4,111.42,110.9,111.15,17633.0,106.6544,106.6735,106.1757,106.415,17633.0
2020-06-03 11:50:00,111.14,111.24,110.94,111.22,15144.0,106.4055,106.5012,106.214,106.482,15144.0
2020-06-03 12:00:00,111.21,111.32,110.88,111.19,60503.0,106.4725,106.5778,106.1565,106.4533,60503.0
2020-06-03 12:10:00,111.2,111.27,110.69,110.86,22534.0,106.4629,106.5299,105.9746,106.1374,22534.0
2020-06-03 12:20:00,110.89,110.92,110.34,110.61,20571.0,106.1661,106.1948,105.6395,105.898,20571.0
2020-06-03 12:30:00,110.52,110.53,110.08,110.15,15652.0,105.8119,105.8214,105.3906,105.4576,15652.0
2020-06-03 12:40:00,110.19,110.35,109.84,109.9,18812.0,105.4959,105.6491,105.1608,105.2183,18812.0
2020-06-03 12:50:00,109.92,110.24,109.92,110.16,11823.0,105.2374,105.5438,105.2374,105.4672,11823.0
2020-06-03 13:00:00,110.14,110.29,109.89,109.95,8889.0,105.4481,105.5917,105.2087,105.2661,8889.0
2020-06-03 13:10:00,110.02,110.18,109.86,109.93,16951.0,105.3332,105.4863,105.18,105.247,16951.0
2020-06-03 13:20:00,109.91,109.91,109.4,109.45,15850.0,105.2279,105.2279,104.7396,104.7874,15850.0
2020-06-03 13:30:00,109.49,109.56,109.37,109.41,9324.0,104.8257,104.8928,104.7109,104.7492,9324.0
2020-06-03 13:40:00,109.42,109.61,109.33,109.52,13518.0,104.7587,104.9406,104.6726,104.8545,13518.0
2020-06-03 13:50:00,109.51,109.54,109.01,109.09,21846.0,104.8449,104.8736,104.3662,104.4428,21846.0
2020-06-03 14:00:00,109.05,109.33,109.01,109.11,40018.0,104.4045,104.6726,104.3662,104.4619,40018.0
2020-06-03 14:10:00,109.05,109.94,109.05,109.94,29087.0,104.4045,105.2566,104.4045,105.2566,29087.0
2020-06-03 14:20:00,109.94,109.95,109.35,109.72,49019.0,105.2566,105.2661,104.6917,105.0459,49019.0
2020-06-03 14:30:00,109.71,109.94,109.5,109.71,11848.0,105.0364,105.2566,104.8353,105.0364,11848.0
2020-06-03 14:40:00,109.68,109.79,109.47,109.78,19667.0,105.0076,105.113,104.8066,105.1034,19667.0
2020-06-03 14:50:00,109.8,109.86,109.75,109.77,21956.0,105.1225,105.18,105.0747,105.0938,21956.0
2020-06-03 15:00:00,109.77,109.9,109.49,109.51,56256.0,105.0938,105.2183,104.8257,104.8449,56256.0
2020-06-03 15:10:00,109.54,109.58,108.47,108.61,69126.0,104.8736,104.9119,103.8492,103.9832,69126.0
2020-06-03 15:20:00,108.59,109.05,108.45,108.95,87145.0,103.9641,104.4045,103.83,104.3087,87145.0
2020-06-03 15:30:00,108.96,109.01,108.51,108.62,91999.0,104.3183,104.3662,103.8875,103.9928,91999.0
2020-06-03 15:40:00,108.59,108.74,108.25,108.44,130651.0,103.9641,104.1077,103.6386,103.8205,130651.0
2020-06-03 15:50:00,108.45,108.69,107.81,108.04,313720.0,103.83,104.0598,103.2173,103.4375,313720.0
2020-06-04 09:30:00,107.55,108.08,106.1,106.3,80836.0,102.9684,103.4758,101.5802,101.7716,80836.0
2020-06-04 09:40:00,106.06,107.09,105.68,106.13,57732.0,101.5419,102.528,101.178,101.6089,57732.0
2020-06-04 09:50:00,106.21,106.69,106.15,106.27,103889.0,101.6855,102.145,101.628,101.7429,103889.0
2020-06-04 10:00:00,106.29,107.48,106.29,107.25,68910.0,101.7621,102.9014,101.7621,102.6812,68910.0
2020-06-04 10:10:00,107.16,107.67,106.78,107.52,58082.0,102.595,103.0833,102.2312,102.9397,58082.0
2020-06-04 10:20:00,107.52,108.18,107.31,108.18,29288.0,102.9397,103.5715,102.7386,103.5715,29288.0
2020-06-04 10:30:00,108.11,108.59,108.07,108.39,31810.0,103.5045,103.9641,103.4662,103.7726,31810.0
2020-06-04 10:40:00,108.41,108.56,108.29,108.44,33812.0,103.7917,103.9354,103.6769,103.8205,33812.0
2020-06-04 10:50:00,108.36,108.56,108.23,108.43,26530.0,103.7439,103.9354,103.6194,103.8109,26530.0
2020-06-04 11:00:00,108.49,108.61,108.11,108.11,25556.0,103.8683,103.9832,103.5045,103.5045,25556.0
2020-06-04 11:10:00,108.14,108.14,107.68,107.73,15165.0,103.5333,103.5333,103.0928,103.1407,15165.0
2020-06-04 11:20:00,107.73,107.97,107.57,107.79,11407.0,103.1407,103.3705,102.9875,103.1982,11407.0
2020-06-04 11:30:00,107.79,108.03,107.69,107.84,66360.0,103.1982,103.4279,103.1024,103.246,66360.0
2020-06-04 11:40:00,107.98,108.01,107.28,107.38,58589.0,103.3801,103.4088,102.7099,102.8056,58589.0
2020-06-04 11:50:00,107.38,107.53,107.26,107.44,10797.0,102.8056,102.9492,102.6907,102.8631,10797.0
2020-06-04 12:00:00,107.43,107.94,107.33,107.86,15617.0,102.8535,103.3418,102.7578,103.2652,15617.0
2020-06-04 12:10:00,107.83,107.83,107.51,107.63,16586.0,103.2365,103.2365,102.9301,103.045,16586.0
2020-06-04 12:20:00,107.64,107.66,107.26,107.31,10316.0,103.0546,103.0737,102.6907,102.7386,10316.0
2020-06-04 12:30:00,107.29,107.32,106.91,107.04,14688.0,102.7195,102.7482,102.3556,102.4801,14688.0
2020-06-04 12:40:00,106.99,107.04,106.79,106.89,7300.0,102.4322,102.4801,102.2408,102.3365,7300.0
2020-06-04 12:50:00,106.94,107.29,106.91,107.08,35740.0,102.3844,102.7195,102.3556,102.5184,35740.0
2020-06-04 13:00:00,107.12,107.19,106.86,106.94,12670.0,102.5567,102.6237,102.3078,102.3844,12670.0
2020-06-04 13:10:00,106.92,106.98,106.5,106.52,8012.0,102.3652,102.4227,101.9631,101.9823,8012.0
2020-06-04 13:20:00,106.5,106.78,106.21,106.36,12184.0,101.9631,102.2312,101.6855,101.8291,12184.0
2020-06-04 13:30:00,106.43,106.95,106.34,106.77,13877.0,101.8961,102.3939,101.8099,102.2216,13877.0
2020-06-04 13:40:00,106.77,107.15,106.76,107.15,22169.0,102.2216,102.5854,102.212,102.5854,22169.0
2020-06-04 13:50:00,107.18,107.43,106.96,107.01,27817.0,102.6141,102.8535,102.4035,102.4514,27817.0
2020-06-04 14:00:00,107.03,107.45,107.03,107.36,15254.0,102.4705,102.8726,102.4705,102.7865,15254.0
2020-06-04 14:10:00,107.36,107.43,107.12,107.41,25937.0,102.7865,102.8535,102.5567,102.8343,25937.0
2020-06-04 14:20:00,107.44,107.95,107.41,107.92,15874.0,102.8631,103.3513,102.8343,103.3226,15874.0
2020-06-04 14:30:00,107.9,107.9,107.61,107.67,18555.0,103.3035,103.3035,103.0258,103.0833,18555.0
2020-06-04 14:40:00,107.66,107.69,107.22,107.4,28575.0,103.0737,103.1024,102.6524,102.8248,28575.0
2020-06-04 14:50:00,107.38,107.73,107.16,107.16,19548.0,102.8056,103.1407,102.595,102.595,19548.0
2020-06-04 15:00:00,107.14,107.26,106.34,106.38,70793.0,102.5759,102.6907,101.8099,101.8482,70793.0
2020-06-04 15:10:00,106.36,106.39,105.37,105.73,79918.0,101.8291,101.8578,100.8813,101.2259,79918.0
2020-06-04 15:20:00,105.65,106.05,105.59,105.71,50722.0,101.1493,101.5323,101.0919,101.2068,50722.0
2020-06-04 15:30:00,105.76,106.26,105.68,105.94,74113.0,101.2546,101.7333,101.178,101.427,74113.0
2020-06-04 15:40:00,105.94,106.2,105.77,106.15,141213.0,101.427,101.6759,101.2642,101.628,141213.0
2020-06-04 15:50:00,106.2,107.0,106.12,106.96,153731.0,101.6759,102.4418,101.5993,102.4035,153731.0
2020-06-05 09:30:00,112.51,117.0,111.22,116.78,227578.0,107.7171,112.0158,106.482,111.8052,227578.0
2020-06-05 09:40:00,116.78,117.51,115.04,115.61,120930.0,111.8052,112.5041,110.1393,110.685,120930.0
2020-06-05 09:50:00,115.61,115.92,114.03,114.26,100483.0,110.685,110.9818,109.1723,109.3925,100483.0
2020-06-05 10:00:00,114.4,115.78,114.26,115.49,113794.0,109.5266,110.8478,109.3925,110.5701,113794.0
2020-06-05 10:10:00,115.45,115.54,114.23,114.83,63375.0,110.5318,110.618,109.3638,109.9383,63375.0
2020-06-05 10:20:00,114.89,115.57,114.77,114.89,63339.0,109.9957,110.6467,109.8808,109.9957,63339.0
2020-06-05 10:30:00,114.95,115.84,114.86,115.58,74698.0,110.0531,110.9052,109.967,110.6563,74698.0
2020-06-05 10:40:00,115.53,116.05,115.52,115.83,97178.0,110.6084,111.1063,110.5989,110.8957,97178.0
2020-06-05 10:50:00,115.8,116.04,115.71,115.95,34851.0,110.8669,111.0967,110.7808,111.0105,34851.0
2020-06-05 11:00:00,115.98,116.04,115.71,115.77,66256.0,111.0393,111.0967,110.7808,110.8382,66256.0
2020-06-05 11:10:00,115.77,116.04,115.77,115.89,53934.0,110.8382,111.0967,110.8382,110.9531,53934.0
2020-06-05 11:20:00,115.93,116.06,115.65,115.75,61461.0,110.9914,111.1159,110.7233,110.8191,61461.0
2020-06-05 11:30:00,115.77,115.94,115.51,115.67,26604.0,110.8382,111.001,110.5893,110.7425,26604.0
2020-06-05 11:40:00,115.67,115.98,115.49,115.98,31773.0,110.7425,111.0393,110.5701,111.0393,31773.0
2020-06-05 11:50:00,115.96,116.2,115.75,115.81,76507.0,111.0201,111.2499,110.8191,110.8765,76507.0
2020-06-05 12:00:00,115.82,116.04,115.65,115.79,54785.0,110.8861,111.0967,110.7233,110.8574,54785.0
2020-06-05 12:10:00,115.75,115.81,115.23,115.47,27005.0,110.8191,110.8765,110.3212,110.551,27005.0
2020-06-05 12:20:00,115.45,115.78,115.45,115.66,25272.0,110.5318,110.8478,110.5318,110.7329,25272.0
2020-06-05 12:30:00,115.66,115.96,115.59,115.76,30468.0,110.7329,111.0201,110.6659,110.8286,30468.0
2020-06-05 12:40:00,115.73,115.85,115.55,115.65,18839.0,110.7999,110.9148,110.6276,110.7233,18839.0
2020-06-05 12:50:00,115.6,115.87,115.49,115.87,18295.0,110.6755,110.934,110.5701,110.934,18295.0
2020-06-05 13:00:00,115.88,115.9,115.46,115.88,22093.0,110.9435,110.9627,110.5414,110.9435,22093.0
2020-06-05 13:10:00,115.83,116.07,115.79,116.0,37409.0,110.8957,111.1254,110.8574,111.0584,37409.0
2020-06-05 13:20:00,116.0,116.73,115.97,116.52,31527.0,111.0584,111.7573,111.0297,111.5563,31527.0
2020-06-05 13:30:00,116.49,116.7,116.32,116.62,12563.0,111.5275,111.7286,111.3648,111.652,12563.0
2020-06-05 13:40:00,116.6,116.73,116.51,116.57,16334.0,111.6329,111.7573,111.5467,111.6041,16334.0
2020-06-05 13:50:00,116.5,116.67,116.1,116.13,34543.0,111.5371,111.6999,111.1542,111.1829,34543.0
2020-06-05 14:00:00,116.15,116.38,115.97,116.04,69169.0,111.202,111.4222,111.0297,111.0967,69169.0
2020-06-05 14:10:00,116.11,116.19,115.97,116.03,19787.0,111.1637,111.2403,111.0297,111.0871,19787.0
2020-06-05 14:20:00,116.01,116.31,115.8,115.99,24802.0,111.068,111.3552,110.8669,111.0488,24802.0
2020-06-05 14:30:00,115.92,116.09,115.62,115.88,13726.0,110.9818,111.1446,110.6946,110.9435,13726.0
2020-06-05 14:40:00,115.96,116.0,115.76,115.83,24017.0,111.0201,111.0584,110.8286,110.8957,24017.0
2020-06-05 14:50:00,115.86,116.0,115.48,115.55,44580.0,110.9244,111.0584,110.5606,110.6276,44580.0
2020-06-05 15:00:00,115.64,115.79,115.41,115.61,24203.0,110.7138,110.8574,110.4936,110.685,24203.0
2020-06-05 15:10:00,115.63,115.72,115.19,115.4,46804.0,110.7042,110.7903,110.2829,110.484,46804.0
2020-06-05 15:20:00,115.35,115.65,115.2,115.5,38076.0,110.4361,110.7233,110.2925,110.5797,38076.0
2020-06-05 15:30:00,115.49,115.49,115.21,115.26,64128.0,110.5701,110.5701,110.3021,110.3499,64128.0
2020-06-05 15:40:00,115.24,115.3,114.73,114.73,77205.0,110.3308,110.3882,109.8425,109.8425,77205.0
2020-06-05 15:50:00,114.79,115.66,114.57,115.55,264236.0,109.9,110.7329,109.6893,110.6276,264236.0
2020-06-08 09:30:00,117.5,117.9,116.76,117.81,108782.0,112.4945,112.8775,111.786,112.7913,108782.0
2020-06-08 09:40:00,117.94,118.7,117.75,117.8,60452.0,112.9158,113.6434,112.7339,112.7817,60452.0
2020-06-08 09:50:00,117.76,118.17,117.42,118.02,66318.0,112.7434,113.136,112.4179,112.9924,66318.0
2020-06-08 10:00:00,118.13,118.13,117.25,117.5,34681.0,113.0977,113.0977,112.2552,112.4945,34681.0
2020-06-08 10:10:00,117.51,118.33,117.41,118.14,51657.0,112.5041,113.2892,112.4084,113.1073,51657.0
2020-06-08 10:20:00,118.14,118.3,117.33,117.44,33026.0,113.1073,113.2604,112.3318,112.4371,33026.0
2020-06-08 10:30:00,117.46,117.53,116.86,117.03,35061.0,112.4562,112.5232,111.8818,112.0445,35061.0
2020-06-08 10:40:00,117.03,117.46,116.96,117.46,31134.0,112.0445,112.4562,111.9775,112.4562,31134.0
2020-06-08 10:50:00,117.37,117.71,117.28,117.36,20964.0,112.3701,112.6956,112.2839,112.3605,20964.0
2020-06-08 11:00:00,117.38,117.59,117.04,117.08,23106.0,112.3796,112.5807,112.0541,112.0924,23106.0
2020-06-08 11:10:00,117.13,117.57,117.1,117.43,23198.0,112.1403,112.5615,112.1116,112.4275,23198.0
2020-06-08 11:20:00,117.41,117.46,117.18,117.25,23793.0,112.4084,112.4562,112.1881,112.2552,23793.0
2020-06-08 11:30:00,117.25,117.64,117.19,117.32,29306.0,112.2552,112.6286,112.1977,112.3222,29306.0
2020-06-08 11:40:00,117.29,117.4,116.58,116.71,25490.0,112.2935,112.3988,111.6137,111.7382,25490.0
2020-06-08 11:50:00,116.7,116.73,116.39,116.63,25096.0,111.7286,111.7573,111.4318,111.6616,25096.0
2020-06-08 12:00:00,116.65,116.93,116.55,116.77,12752.0,111.6807,111.9488,111.585,111.7956,12752.0
2020-06-08 12:10:00,116.71,117.06,116.62,116.91,19376.0,111.7382,112.0733,111.652,111.9297,19376.0
2020-06-08 12:20:00,116.85,116.93,116.65,116.77,14460.0,111.8722,111.9488,111.6807,111.7956,14460.0
2020-06-08 12:30:00,116.77,117.14,116.77,117.1,17527.0,111.7956,112.1499,111.7956,112.1116,17527.0
2020-06-08 12:40:00,117.06,117.18,117.01,117.08,15195.0,112.0733,112.1881,112.0254,112.0924,15195.0
2020-06-08 12:50:00,117.13,117.38,117.12,117.3,11888.0,112.1403,112.3796,112.1307,112.303,11888.0
2020-06-08 13:00:00,117.33,117.46,117.24,117.39,16333.0,112.3318,112.4562,112.2456,112.3892,16333.0
2020-06-08 13:10:00,117.4,117.82,117.37,117.5,20895.0,112.3988,112.8009,112.3701,112.4945,20895.0
2020-06-08 13:20:00,117.47,117.48,117.22,117.36,16792.0,112.4658,112.4754,112.2264,112.3605,16792.0
2020-06-08 13:30:00,117.38,117.75,117.26,117.64,21498.0,112.3796,112.7339,112.2647,112.6286,21498.0
2020-06-08 13:40:00,117.58,117.73,117.48,117.54,18582.0,112.5711,112.7147,112.4754,112.5328,18582.0
2020-06-08 13:50:00,117.56,117.56,117.29,117.5,15085.0,112.552,112.552,112.2935,112.4945,15085.0
2020-06-08 14:00:00,117.47,117.64,117.39,117.53,17356.0,112.4658,112.6286,112.3892,112.5232,17356.0
2020-06-08 14:10:00,117.51,117.52,117.26,117.37,32066.0,112.5041,112.5137,112.2647,112.3701,32066.0
2020-06-08 14:20:00,117.36,117.63,117.34,117.54,18339.0,112.3605,112.619,112.3413,112.5328,18339.0
2020-06-08 14:30:00,117.57,117.91,117.43,117.91,14254.0,112.5615,112.8871,112.4275,112.8871,14254.0
2020-06-08 14:40:00,117.88,118.2,117.82,118.12,29825.0,112.8583,113.1647,112.8009,113.0881,29825.0
2020-06-08 14:50:00,118.12,118.15,117.97,118.15,24646.0,113.0881,113.1168,112.9445,113.1168,24646.0
2020-06-08 15:00:00,118.13,118.13,117.26,117.36,33630.0,113.0977,113.0977,112.2647,112.3605,33630.0
2020-06-08 15:10:00,117.31,117.69,117.31,117.68,24748.0,112.3126,112.6764,112.3126,112.6668,24748.0
2020-06-08 15:20:00,117.67,117.84,117.67,117.79,46572.0,112.6573,112.82,112.6573,112.7722,46572.0
2020-06-08 15:30:00,117.78,117.92,117.7,117.76,42077.0,112.7626,112.8966,112.686,112.7434,42077.0
2020-06-08 15:40:00,117.78,117.88,117.64,117.75,51095.0,112.7626,112.8583,112.6286,112.7339,51095.0
2020-06-08 15:50:00,117.78,118.05,117.62,118.05,138770.0,112.7626,113.0211,112.6094,113.0211,138770.0
2020-06-09 09:30:00,115.93,115.93,113.46,115.39,116763.0,110.9914,110.9914,108.6266,110.4744,116763.0
2020-06-09 09:40:00,115.6,115.72,114.36,114.43,77416.0,110.6755,110.7903,109.4883,109.5553,77416.0
2020-06-09 09:50:00,114.27,114.56,113.32,113.65,55308.0,109.4021,109.6798,108.4926,108.8085,55308.0
2020-06-09 10:00:00,113.49,113.49,112.24,112.43,41494.0,108.6553,108.6553,107.4586,107.6405,41494.0
2020-06-09 10:10:00,112.48,112.93,112.2,112.93,25115.0,107.6884,108.1192,107.4203,108.1192,25115.0
2020-06-09 10:20:00,112.81,113.61,112.8,113.46,22544.0,108.0043,108.7702,107.9947,108.6266,22544.0
2020-06-09 10:30:00,113.46,113.59,113.3,113.4,31507.0,108.6266,108.7511,108.4734,108.5692,31507.0
2020-06-09 10:40:00,113.44,114.6,113.44,114.47,22485.0,108.6075,109.7181,108.6075,109.5936,22485.0
2020-06-09 10:50:00,114.42,115.06,114.04,114.12,52702.0,109.5457,110.1585,109.1819,109.2585,52702.0
2020-06-09 11:00:00,114.04,114.83,114.01,114.72,49775.0,109.1819,109.9383,109.1532,109.8329,49775.0
2020-06-09 11:10:00,114.76,114.88,114.19,114.35,40143.0,109.8712,109.9861,109.3255,109.4787,40143.0
2020-06-09 11:20:00,114.36,114.8,114.35,114.78,88900.0,109.4883,109.9095,109.4787,109.8904,88900.0
2020-06-09 11:30:00,114.75,114.93,114.21,114.36,54205.0,109.8617,110.034,109.3447,109.4883,54205.0
2020-06-09 11:40:00,114.32,114.69,114.07,114.51,63283.0,109.45,109.8042,109.2106,109.6319,63283.0
2020-06-09 11:50:00,114.5,114.5,113.83,114.36,23890.0,109.6223,109.6223,108.9809,109.4883,23890.0
2020-06-09 12:00:00,114.39,114.49,114.0,114.49,25041.0,109.517,109.6127,109.1436,109.6127,25041.0
2020-06-09 12:10:00,114.45,114.6,114.31,114.4,12911.0,109.5744,109.7181,109.4404,109.5266,12911.0
2020-06-09 12:20:00,114.34,114.59,114.2,114.51,23256.0,109.4691,109.7085,109.3351,109.6319,23256.0
2020-06-09 12:30:00,114.59,114.9,114.2,114.61,26121.0,109.7085,110.0053,109.3351,109.7276,26121.0
2020-06-09 12:40:00,114.57,114.77,114.31,114.55,36012.0,109.6893,109.8808,109.4404,109.6702,36012.0
2020-06-09 12:50:00,114.51,114.72,114.51,114.65,28828.0,109.6319,109.8329,109.6319,109.7659,28828.0
2020-06-09 13:00:00,114.67,115.11,114.67,115.07,24948.0,109.7851,110.2063,109.7851,110.168,24948.0
2020-06-09 13:10:00,115.0,115.0,114.59,114.78,17449.0,110.101,110.101,109.7085,109.8904,17449.0
2020-06-09 13:20:00,114.77,114.96,114.54,114.56,27586.0,109.8808,110.0627,109.6606,109.6798,27586.0
2020-06-09 13:30:00,114.54,114.57,114.31,114.53,19012.0,109.6606,109.6893,109.4404,109.651,19012.0
2020-06-09 13:40:00,114.55,115.0,114.55,114.78,28427.0,109.6702,110.101,109.6702,109.8904,28427.0
2020-06-09 13:50:00,114.8,115.6,114.71,115.56,46093.0,109.9095,110.6755,109.8234,110.6372,46093.0
2020-06-09 14:00:00,115.57,115.93,115.42,115.82,65314.0,110.6467,110.9914,110.5031,110.8861,65314.0
2020-06-09 14:10:00,115.83,115.97,115.11,115.12,18997.0,110.8957,111.0297,110.2063,110.2159,18997.0
2020-06-09 14:20:00,115.04,115.08,114.71,114.75,24325.0,110.1393,110.1776,109.8234,109.8617,24325.0
2020-06-09 14:30:00,114.7,115.91,114.7,115.87,27526.0,109.8138,110.9723,109.8138,110.934,27526.0
2020-06-09 14:40:00,115.98,116.62,115.92,116.56,51061.0,111.0393,111.652,110.9818,111.5946,51061.0
2020-06-09 14:50:00,116.53,116.89,116.35,116.78,55196.0,111.5658,111.9105,111.3935,111.8052,55196.0
2020-06-09 15:00:00,116.75,116.88,116.49,116.73,76886.0,111.7765,111.9009,111.5275,111.7573,76886.0
2020-06-09 15:10:00,116.69,116.77,116.31,116.44,50045.0,111.719,111.7956,111.3552,111.4797,50045.0
2020-06-09 15:20:00,116.4,116.58,116.08,116.54,41213.0,111.4414,111.6137,111.135,111.5754,41213.0
2020-06-09 15:30:00,116.54,116.6,116.1,116.45,61320.0,111.5754,111.6329,111.1542,111.4892,61320.0
2020-06-09 15:40:00,116.46,116.76,116.09,116.23,122628.0,111.4988,111.786,111.1446,111.2786,122628.0
2020-06-09 15:50:00,116.23,116.27,115.92,116.01,223246.0,111.2786,111.3169,110.9818,111.068,223246.0
2020-06-10 09:30:00,115.27,116.19,113.12,113.25,102035.0,110.3595,111.2403,108.3011,108.4256,102035.0
2020-06-10 09:40:00,113.25,113.26,112.02,112.34,84094.0,108.4256,108.4351,107.248,107.5543,84094.0
2020-06-10 09:50:00,112.3,112.49,111.8,112.43,75717.0,107.516,107.6979,107.0373,107.6405,75717.0
2020-06-10 10:00:00,112.41,112.63,111.06,111.29,67471.0,107.6214,107.832,106.3289,106.5491,67471.0
2020-06-10 10:10:00,111.2,111.4,110.03,110.44,96326.0,106.4629,106.6544,105.3427,105.7353,96326.0
2020-06-10 10:20:00,110.44,111.1,109.62,110.51,103521.0,105.7353,106.3672,104.9502,105.8023,103521.0
2020-06-10 10:30:00,110.46,110.7,110.42,110.48,39954.0,105.7544,105.9842,105.7161,105.7736,39954.0
2020-06-10 10:40:00,110.57,110.76,109.76,109.76,36493.0,105.8597,106.0416,105.0842,105.0842,36493.0
2020-06-10 10:50:00,109.86,109.87,109.04,109.37,38027.0,105.18,105.1896,104.3949,104.7109,38027.0
2020-06-10 11:00:00,109.37,109.41,108.71,109.3,55945.0,104.7109,104.7492,104.079,104.6438,55945.0
2020-06-10 11:10:00,109.39,109.65,109.05,109.57,37446.0,104.73,104.9789,104.4045,104.9023,37446.0
2020-06-10 11:20:00,109.61,110.4,109.61,109.88,99125.0,104.9406,105.697,104.9406,105.1991,99125.0
2020-06-10 11:30:00,109.88,110.83,109.87,110.69,31500.0,105.1991,106.1087,105.1896,105.9746,31500.0
2020-06-10 11:40:00,110.74,111.49,110.7,111.44,48761.0,106.0225,106.7405,105.9842,106.6927,48761.0
2020-06-10 11:50:00,111.39,112.27,111.39,112.25,74568.0,106.6448,107.4873,106.6448,107.4682,74568.0
2020-06-10 12:00:00,112.28,112.62,112.06,112.22,44916.0,107.4969,107.8224,107.2863,107.4394,44916.0
2020-06-10 12:10:00,112.28,112.77,112.24,112.77,29370.0,107.4969,107.966,107.4586,107.966,29370.0
2020-06-10 12:20:00,112.77,113.27,112.63,113.12,37532.0,107.966,108.4447,107.832,108.3011,37532.0
2020-06-10 12:30:00,113.12,113.48,113.04,113.39,43389.0,108.3011,108.6458,108.2245,108.5596,43389.0
2020-06-10 12:40:00,113.37,113.6,113.12,113.13,53136.0,108.5405,108.7607,108.3011,108.3107,53136.0
2020-06-10 12:50:00,113.11,113.23,112.19,112.31,38100.0,108.2915,108.4064,107.4107,107.5256,38100.0
2020-06-10 13:00:00,112.27,113.2,112.1,112.94,47538.0,107.4873,108.3777,107.3246,108.1288,47538.0
2020-06-10 13:10:00,112.98,113.32,112.69,112.93,32184.0,108.1671,108.4926,107.8894,108.1192,32184.0
2020-06-10 13:20:00,112.85,112.85,112.45,112.45,20814.0,108.0426,108.0426,107.6596,107.6596,20814.0
2020-06-10 13:30:00,112.45,112.66,112.4,112.65,24445.0,107.6596,107.8607,107.6118,107.8511,24445.0
2020-06-10 13:40:00,112.6,112.86,112.49,112.84,15655.0,107.8033,108.0522,107.6979,108.033,15655.0
2020-06-10 13:50:00,112.83,112.92,112.52,112.66,22727.0,108.0235,108.1096,107.7267,107.8607,22727.0
2020-06-10 14:00:00,112.61,113.82,111.83,113.49,62688.0,107.8128,108.9713,107.0661,108.6553,62688.0
2020-06-10 14:10:00,113.56,113.72,113.22,113.34,29911.0,108.7224,108.8755,108.3968,108.5117,29911.0
2020-06-10 14:20:00,113.37,113.37,112.86,113.2,33344.0,108.5405,108.5405,108.0522,108.3777,33344.0
2020-06-10 14:30:00,113.23,113.28,111.96,111.99,33933.0,108.4064,108.4543,107.1905,107.2192,33933.0
2020-06-10 14:40:00,111.86,112.4,111.2,111.87,32044.0,107.0948,107.6118,106.4629,107.1044,32044.0
2020-06-10 14:50:00,111.87,111.95,111.15,111.44,40712.0,107.1044,107.1809,106.415,106.6927,40712.0
2020-06-10 15:00:00,111.44,112.05,111.22,112.03,47541.0,106.6927,107.2767,106.482,107.2575,47541.0
2020-06-10 15:10:00,112.03,112.13,111.58,111.79,27546.0,107.2575,107.3533,106.8267,107.0278,27546.0
2020-06-10 15:20:00,111.78,112.25,111.45,112.25,28152.0,107.0182,107.4682,106.7022,107.4682,28152.0
2020-06-10 15:30:00,112.26,112.32,111.88,112.06,59503.0,107.4777,107.5352,107.1139,107.2863,59503.0
2020-06-10 15:40:00,112.04,112.05,110.43,110.55,212093.0,107.2671,107.2767,105.7257,105.8406,212093.0
2020-06-10 15:50:00,110.55,110.96,109.97,110.08,362582.0,105.8406,106.2331,105.2853,105.3906,362582.0
2020-06-11 09:30:00,105.0,105.2,103.25,103.63,173186.0,100.527,100.7185,98.8516,99.2154,173186.0
2020-06-11 09:40:00,103.7,106.61,103.7,106.24,142106.0,99.2824,102.0684,99.2824,101.7142,142106.0
2020-06-11 09:50:00,106.32,106.96,105.85,105.98,115993.0,101.7908,102.4035,101.3408,101.4653,115993.0
2020-06-11 10:00:00,106.05,106.32,105.12,106.0,76446.0,101.5323,101.7908,100.6419,101.4844,76446.0
2020-06-11 10:10:00,106.08,106.81,105.53,105.54,86822.0,101.561,102.2599,101.0344,101.044,86822.0
2020-06-11 10:20:00,105.58,105.72,103.92,104.1,85790.0,101.0823,101.2163,99.493,99.6654,85790.0
2020-06-11 10:30:00,104.15,104.93,104.0,104.29,37736.0,99.7132,100.46,99.5696,99.8473,37736.0
2020-06-11 10:40:00,104.28,104.63,104.19,104.26,42457.0,99.8377,100.1728,99.7515,99.8185,42457.0
2020-06-11 10:50:00,104.26,104.7,103.79,104.03,54618.0,99.8185,100.2398,99.3686,99.5983,54618.0
2020-06-11 11:00:00,104.01,104.26,103.91,103.94,39515.0,99.5792,99.8185,99.4834,99.5122,39515.0
2020-06-11 11:10:00,103.91,104.5,103.65,104.5,77441.0,99.4834,100.0483,99.2345,100.0483,77441.0
2020-06-11 11:20:00,104.46,104.77,103.71,103.79,38198.0,100.01,100.3068,99.292,99.3686,38198.0
2020-06-11 11:30:00,103.8,103.98,103.31,103.73,92898.0,99.3781,99.5505,98.909,99.3111,92898.0
2020-06-11 11:40:00,103.78,103.83,102.76,103.08,37359.0,99.359,99.4069,98.3824,98.6888,37359.0
2020-06-11 11:50:00,103.02,103.42,102.89,103.38,35317.0,98.6314,99.0143,98.5069,98.976,35317.0
2020-06-11 12:00:00,103.36,103.39,102.58,102.75,47298.0,98.9569,98.9856,98.2101,98.3729,47298.0
2020-06-11 12:10:00,102.79,102.92,101.94,102.09,54678.0,98.4112,98.5356,97.5974,97.741,54678.0
2020-06-11 12:20:00,102.03,102.53,102.02,102.35,65559.0,97.6835,98.1622,97.674,97.9899,65559.0
2020-06-11 12:30:00,102.27,103.05,102.27,102.44,34699.0,97.9133,98.6601,97.9133,98.0761,34699.0
2020-06-11 12:40:00,102.4,102.56,101.83,102.14,80882.0,98.0378,98.191,97.4921,97.7889,80882.0
2020-06-11 12:50:00,102.12,102.8,101.33,102.67,91974.0,97.7697,98.4207,97.0134,98.2963,91974.0
2020-06-11 13:00:00,102.78,103.73,102.72,103.25,68128.0,98.4016,99.3111,98.3441,98.8516,68128.0
2020-06-11 13:10:00,103.15,103.93,103.07,103.64,44332.0,98.7558,99.5026,98.6792,99.225,44332.0
2020-06-11 13:20:00,103.79,103.82,102.84,102.84,22972.0,99.3686,99.3973,98.459,98.459,22972.0
2020-06-11 13:30:00,102.84,103.32,102.76,103.02,55544.0,98.459,98.9186,98.3824,98.6314,55544.0
2020-06-11 13:40:00,102.98,103.03,102.59,102.96,25842.0,98.5931,98.6409,98.2197,98.5739,25842.0
2020-06-11 13:50:00,102.88,103.13,102.44,102.81,47139.0,98.4973,98.7367,98.0761,98.4303,47139.0
2020-06-11 14:00:00,102.77,102.94,102.44,102.91,29464.0,98.392,98.5548,98.0761,98.526,29464.0
2020-06-11 14:10:00,102.84,103.02,102.6,102.7,34847.0,98.459,98.6314,98.2293,98.325,34847.0
2020-06-11 14:20:00,102.64,103.08,102.57,102.75,41782.0,98.2676,98.6888,98.2005,98.3729,41782.0
2020-06-11 14:30:00,102.8,102.8,102.16,102.31,30809.0,98.4207,98.4207,97.808,97.9516,30809.0
2020-06-11 14:40:00,102.28,102.4,101.93,102.02,42016.0,97.9229,98.0378,97.5878,97.674,42016.0
2020-06-11 14:50:00,102.02,102.04,101.34,101.54,51199.0,97.674,97.6931,97.0229,97.2144,51199.0
2020-06-11 15:00:00,101.42,102.2,101.34,102.09,71147.0,97.0995,97.8463,97.0229,97.741,71147.0
2020-06-11 15:10:00,102.09,102.09,101.2,101.48,39108.0,97.741,97.741,96.8889,97.157,39108.0
2020-06-11 15:20:00,101.52,101.56,101.04,101.28,55584.0,97.1953,97.2336,96.7357,96.9655,55584.0
2020-06-11 15:30:00,101.21,101.72,100.96,101.1,125827.0,96.8985,97.3867,96.6591,96.7932,125827.0
2020-06-11 15:40:00,101.08,101.81,101.05,101.23,210359.0,96.774,97.4729,96.7453,96.9176,210359.0
2020-06-11 15:50:00,101.11,101.46,100.79,101.01,382979.0,96.8027,97.1378,96.4964,96.707,382979.0
2020-06-12 09:30:00,104.84,106.66,104.33,105.61,129835.0,100.3738,102.1163,99.8856,101.111,129835.0
2020-06-12 09:40:00,105.61,105.94,103.89,103.91,68948.0,101.111,101.427,99.4643,99.4834,68948.0
2020-06-12 09:50:00,103.98,104.25,103.11,103.4,41807.0,99.5505,99.809,98.7175,98.9952,41807.0
2020-06-12 10:00:00,103.49,104.28,103.36,103.44,29879.0,99.0813,99.8377,98.9569,99.0335,29879.0
2020-06-12 10:10:00,103.45,104.15,103.44,103.69,31765.0,99.043,99.7132,99.0335,99.2728,31765.0
2020-06-12 10:20:00,103.66,103.71,102.12,102.45,58790.0,99.2441,99.292,97.7697,98.0856,58790.0
2020-06-12 10:30:00,102.45,102.93,101.36,101.37,78611.0,98.0856,98.5452,97.0421,97.0517,78611.0
2020-06-12 10:40:00,101.4,102.33,101.27,101.34,126080.0,97.0804,97.9708,96.9559,97.0229,126080.0
2020-06-12 10:50:00,101.24,101.24,99.44,99.49,76040.0,96.9272,96.9272,95.2039,95.2517,76040.0
2020-06-12 11:00:00,99.42,100.75,99.02,100.73,139099.0,95.1847,96.4581,94.8018,96.4389,139099.0
2020-06-12 11:10:00,100.74,100.75,99.7,99.77,51436.0,96.4485,96.4581,95.4528,95.5198,51436.0
2020-06-12 11:20:00,99.76,100.64,99.6,100.48,50769.0,95.5102,96.3528,95.3571,96.1996,50769.0
2020-06-12 11:30:00,100.54,101.6,100.36,101.47,35283.0,96.257,97.2719,96.0847,97.1474,35283.0
2020-06-12 11:40:00,101.38,101.54,100.97,101.27,22442.0,97.0612,97.2144,96.6687,96.9559,22442.0
2020-06-12 11:50:00,101.25,102.14,101.08,102.11,21490.0,96.9368,97.7889,96.774,97.7601,21490.0
2020-06-12 12:00:00,102.07,102.61,102.0,102.16,20938.0,97.7218,98.2388,97.6548,97.808,20938.0
2020-06-12 12:10:00,102.16,102.24,101.71,102.06,39812.0,97.808,97.8846,97.3772,97.7123,39812.0
2020-06-12 12:20:00,102.08,102.08,101.16,101.39,15327.0,97.7314,97.7314,96.8506,97.0708,15327.0
2020-06-12 12:30:00,101.32,101.36,100.88,101.3,13863.0,97.0038,97.0421,96.5825,96.9846,13863.0
2020-06-12 12:40:00,101.23,101.71,100.49,100.76,18776.0,96.9176,97.3772,96.2091,96.4676,18776.0
2020-06-12 12:50:00,100.79,101.32,100.79,101.02,69025.0,96.4964,97.0038,96.4964,96.7166,69025.0
2020-06-12 13:00:00,101.07,101.12,100.24,100.41,58124.0,96.7644,96.8123,95.9698,96.1325,58124.0
2020-06-12 13:10:00,100.29,100.69,100.04,100.26,32123.0,96.0177,96.4006,95.7783,95.9889,32123.0
2020-06-12 13:20:00,100.21,100.56,99.75,99.87,48879.0,95.9411,96.2762,95.5007,95.6156,48879.0
2020-06-12 13:30:00,99.83,100.06,99.57,99.68,112020.0,95.5773,95.7975,95.3283,95.4336,112020.0
2020-06-12 13:40:00,99.67,99.81,98.69,98.87,38225.0,95.4241,95.5581,94.4858,94.6582,38225.0
2020-06-12 13:50:00,98.86,99.65,98.5,98.82,43851.0,94.6486,95.4049,94.3039,94.6103,43851.0
2020-06-12 14:00:00,98.83,99.65,98.67,98.95,28843.0,94.6199,95.4049,94.4667,94.7347,28843.0
2020-06-12 14:10:00,98.98,100.07,98.98,99.78,26265.0,94.7635,95.807,94.7635,95.5294,26265.0
2020-06-12 14:20:00,99.74,99.98,99.52,99.86,28942.0,95.4911,95.7209,95.2805,95.606,28942.0
2020-06-12 14:30:00,99.85,100.53,99.61,99.61,44256.0,95.5964,96.2474,95.3666,95.3666,44256.0
2020-06-12 14:40:00,99.55,99.87,99.21,99.62,27281.0,95.3092,95.6156,94.9837,95.3762,27281.0
2020-06-12 14:50:00,99.69,100.08,99.46,100.01,27143.0,95.4432,95.8166,95.223,95.7496,27143.0
2020-06-12 15:00:00,100.1,100.51,100.0,100.34,31563.0,95.8358,96.2283,95.74,96.0655,31563.0
2020-06-12 15:10:00,100.27,100.83,100.24,100.6,58160.0,95.9985,96.5347,95.9698,96.3145,58160.0
2020-06-12 15:20:00,100.58,100.69,99.96,100.29,43923.0,96.2953,96.4006,95.7017,96.0177,43923.0
2020-06-12 15:30:00,100.33,100.83,100.0,100.25,82276.0,96.056,96.5347,95.74,95.9794,82276.0
2020-06-12 15:40:00,100.27,100.85,99.95,100.84,167641.0,95.9985,96.5538,95.6921,96.5442,167641.0
2020-06-12 15:50:00,100.82,101.0,100.1,100.52,457743.0,96.5251,96.6974,95.8358,96.2379,457743.0
2020-06-15 09:30:00,97.79,98.42,97.08,98.08,92235.0,93.6242,94.2273,92.9444,93.9018,92235.0
2020-06-15 09:40:00,98.13,98.46,97.53,98.21,35384.0,93.9497,94.2656,93.3752,94.0263,35384.0
2020-06-15 09:50:00,98.19,98.99,98.1,98.79,50047.0,94.0071,94.773,93.921,94.5816,50047.0
2020-06-15 10:00:00,98.72,99.46,98.29,99.04,29251.0,94.5145,95.223,94.1029,94.8209,29251.0
2020-06-15 10:10:00,99.04,99.28,98.66,99.19,15826.0,94.8209,95.0507,94.4571,94.9645,15826.0
2020-06-15 10:20:00,99.18,99.36,98.58,98.58,38312.0,94.9549,95.1273,94.3805,94.3805,38312.0
2020-06-15 10:30:00,98.56,98.82,98.35,98.35,24294.0,94.3614,94.6103,94.1603,94.1603,24294.0
2020-06-15 10:40:00,98.3,99.68,98.06,99.54,29197.0,94.1124,95.4336,93.8827,95.2996,29197.0
2020-06-15 10:50:00,99.43,100.05,99.38,99.71,22171.0,95.1943,95.7879,95.1464,95.4624,22171.0
2020-06-15 11:00:00,99.79,100.78,99.4,100.58,31899.0,95.539,96.4868,95.1656,96.2953,31899.0
2020-06-15 11:10:00,100.64,100.72,100.04,100.32,19604.0,96.3528,96.4293,95.7783,96.0464,19604.0
2020-06-15 11:20:00,100.27,100.4,100.0,100.08,15294.0,95.9985,96.123,95.74,95.8166,15294.0
2020-06-15 11:30:00,100.1,100.28,99.81,100.13,16180.0,95.8358,96.0081,95.5581,95.8645,16180.0
2020-06-15 11:40:00,100.13,100.25,99.67,100.03,23396.0,95.8645,95.9794,95.4241,95.7687,23396.0
2020-06-15 11:50:00,100.05,100.43,99.73,100.22,27100.0,95.7879,96.1517,95.4815,95.9506,27100.0
2020-06-15 12:00:00,100.13,101.17,100.05,101.15,31990.0,95.8645,96.8602,95.7879,96.841,31990.0
2020-06-15 12:10:00,101.15,101.38,100.72,101.31,11684.0,96.841,97.0612,96.4293,96.9942,11684.0
2020-06-15 12:20:00,101.3,101.4,100.96,101.05,7800.0,96.9846,97.0804,96.6591,96.7453,7800.0
2020-06-15 12:30:00,101.08,101.26,100.8,101.17,13325.0,96.774,96.9463,96.5059,96.8602,13325.0
2020-06-15 12:40:00,101.2,101.39,101.01,101.39,19432.0,96.8889,97.0708,96.707,97.0708,19432.0
2020-06-15 12:50:00,101.36,101.75,101.26,101.7,16171.0,97.0421,97.4155,96.9463,97.3676,16171.0
2020-06-15 13:00:00,101.72,102.41,101.58,102.3,18854.0,97.3867,98.0473,97.2527,97.942,18854.0
2020-06-15 13:10:00,102.48,102.59,102.21,102.3,22040.0,98.1144,98.2197,97.8559,97.942,22040.0
2020-06-15 13:20:00,102.31,102.37,102.06,102.23,7947.0,97.9516,98.0091,97.7123,97.875,7947.0
2020-06-15 13:30:00,102.29,102.44,101.93,102.31,17156.0,97.9325,98.0761,97.5878,97.9516,17156.0
2020-06-15 13:40:00,102.27,102.37,101.41,101.42,14041.0,97.9133,98.0091,97.0899,97.0995,14041.0
2020-06-15 13:50:00,101.5,102.16,101.5,101.96,13627.0,97.1761,97.808,97.1761,97.6165,13627.0
2020-06-15 14:00:00,102.12,104.11,102.09,103.92,31522.0,97.7697,99.6749,97.741,99.493,31522.0
2020-06-15 14:10:00,103.87,104.34,103.55,104.17,33818.0,99.4452,99.8951,99.1388,99.7324,33818.0
2020-06-15 14:20:00,104.11,104.24,103.6,103.73,22570.0,99.6749,99.7994,99.1867,99.3111,22570.0
2020-06-15 14:30:00,103.82,103.9,103.09,103.39,21728.0,99.3973,99.4739,98.6984,98.9856,21728.0
2020-06-15 14:40:00,103.4,103.5,103.15,103.23,16107.0,98.9952,99.0909,98.7558,98.8324,16107.0
2020-06-15 14:50:00,103.19,103.35,102.77,103.0,25995.0,98.7941,98.9473,98.392,98.6122,25995.0
2020-06-15 15:00:00,103.02,103.33,102.8,102.94,28089.0,98.6314,98.9282,98.4207,98.5548,28089.0
2020-06-15 15:10:00,103.0,103.41,103.0,103.25,21744.0,98.6122,99.0047,98.6122,98.8516,21744.0
2020-06-15 15:20:00,103.2,103.46,102.77,102.83,32319.0,98.8037,99.0526,98.392,98.4495,32319.0
2020-06-15 15:30:00,102.88,102.97,102.06,102.52,83354.0,98.4973,98.5835,97.7123,98.1527,83354.0
2020-06-15 15:40:00,102.53,102.98,102.21,102.79,93606.0,98.1622,98.5931,97.8559,98.4112,93606.0
2020-06-15 15:50:00,102.75,103.62,102.69,103.61,194707.0,98.3729,99.2058,98.3154,99.1962,194707.0
2020-06-16 09:30:00,109.09,109.35,106.75,107.09,95983.0,104.4428,104.6917,102.2025,102.528,95983.0
2020-06-16 09:40:00,106.78,106.96,105.91,106.48,78276.0,102.2312,102.4035,101.3982,101.944,78276.0
2020-06-16 09:50:00,106.39,107.86,106.32,107.72,82685.0,101.8578,103.2652,101.7908,103.1311,82685.0
2020-06-16 10:00:00,107.89,107.94,107.35,107.65,71433.0,103.2939,103.3418,102.7769,103.0641,71433.0
2020-06-16 10:10:00,107.6,109.18,107.6,109.0,110551.0,103.0163,104.5289,103.0163,104.3566,110551.0
2020-06-16 10:20:00,108.98,109.05,107.89,108.59,48611.0,104.3375,104.4045,103.2939,103.9641,48611.0
2020-06-16 10:30:00,108.67,109.15,107.74,107.74,32912.0,104.0407,104.5002,103.1503,103.1503,32912.0
2020-06-16 10:40:00,107.72,107.74,105.92,106.74,56273.0,103.1311,103.1503,101.4078,102.1929,56273.0
2020-06-16 10:50:00,106.49,106.49,104.5,104.5,66625.0,101.9535,101.9535,100.0483,100.0483,66625.0
2020-06-16 11:00:00,104.22,104.37,103.12,104.0,86371.0,99.7802,99.9239,98.7271,99.5696,86371.0
2020-06-16 11:10:00,104.03,105.37,103.33,105.08,36998.0,99.5983,100.8813,98.9282,100.6036,36998.0
2020-06-16 11:20:00,105.0,105.85,104.85,105.7,20564.0,100.527,101.3408,100.3834,101.1972,20564.0
2020-06-16 11:30:00,105.71,106.1,105.23,105.73,28887.0,101.2068,101.5802,100.7472,101.2259,28887.0
2020-06-16 11:40:00,105.65,106.4,105.54,106.35,16975.0,101.1493,101.8674,101.044,101.8195,16975.0
2020-06-16 11:50:00,106.24,106.41,105.5,105.78,15987.0,101.7142,101.8769,101.0057,101.2738,15987.0
2020-06-16 12:00:00,105.8,105.88,104.79,105.25,15818.0,101.2929,101.3695,100.326,100.7664,15818.0
2020-06-16 12:10:00,105.17,105.64,105.12,105.54,8493.0,100.6898,101.1398,100.6419,101.044,8493.0
2020-06-16 12:20:00,105.53,105.84,105.53,105.7,14007.0,101.0344,101.3312,101.0344,101.1972,14007.0
2020-06-16 12:30:00,105.75,106.19,105.7,105.79,44500.0,101.2451,101.6663,101.1972,101.2834,44500.0
2020-06-16 12:40:00,105.83,106.0,105.62,105.71,8163.0,101.3217,101.4844,101.1206,101.2068,8163.0
2020-06-16 12:50:00,105.74,105.77,105.18,105.3,21207.0,101.2355,101.2642,100.6993,100.8142,21207.0
2020-06-16 13:00:00,105.3,105.57,104.84,104.95,21176.0,100.8142,101.0727,100.3738,100.4791,21176.0
2020-06-16 13:10:00,104.95,105.31,104.62,105.28,17174.0,100.4791,100.8238,100.1632,100.7951,17174.0
2020-06-16 13:20:00,105.27,105.27,104.87,105.04,7561.0,100.7855,100.7855,100.4026,100.5653,7561.0
2020-06-16 13:30:00,104.94,104.95,104.17,104.35,11089.0,100.4696,100.4791,99.7324,99.9047,11089.0
2020-06-16 13:40:00,104.34,104.8,104.34,104.47,18760.0,99.8951,100.3355,99.8951,100.0196,18760.0
2020-06-16 13:50:00,104.53,104.81,104.24,104.55,14915.0,100.077,100.3451,99.7994,100.0962,14915.0
2020-06-16 14:00:00,104.56,104.94,104.36,104.72,23288.0,100.1058,100.4696,99.9143,100.2589,23288.0
2020-06-16 14:10:00,104.82,105.15,104.75,105.0,13373.0,100.3547,100.6706,100.2877,100.527,13373.0
2020-06-16 14:20:00,105.06,105.34,104.28,105.18,25052.0,100.5845,100.8525,99.8377,100.6993,25052.0
2020-06-16 14:30:00,105.31,105.53,105.18,105.36,12426.0,100.8238,101.0344,100.6993,100.8717,12426.0
2020-06-16 14:40:00,105.31,105.31,104.8,104.97,17535.0,100.8238,100.8238,100.3355,100.4983,17535.0
2020-06-16 14:50:00,105.01,105.12,104.71,105.05,11729.0,100.5366,100.6419,100.2494,100.5749,11729.0
2020-06-16 15:00:00,105.1,105.29,104.31,104.44,17001.0,100.6228,100.8047,99.8664,99.9909,17001.0
2020-06-16 15:10:00,104.4,104.58,103.88,104.02,17648.0,99.9526,100.1249,99.4547,99.5888,17648.0
2020-06-16 15:20:00,104.05,104.48,104.01,104.37,46151.0,99.6175,100.0292,99.5792,99.9239,46151.0
2020-06-16 15:30:00,104.33,104.76,104.08,104.08,75611.0,99.8856,100.2972,99.6462,99.6462,75611.0
2020-06-16 15:40:00,104.13,104.25,103.71,103.84,69637.0,99.6941,99.809,99.292,99.4164,69637.0
2020-06-16 15:50:00,103.86,104.41,103.67,104.26,171142.0,99.4356,99.9621,99.2537,99.8185,171142.0
2020-06-17 09:30:00,104.59,105.34,102.96,103.17,57368.0,100.1345,100.8525,98.5739,98.775,57368.0
2020-06-17 09:40:00,103.22,103.48,102.2,102.62,23699.0,98.8228,99.0718,97.8463,98.2484,23699.0
2020-06-17 09:50:00,102.6,102.81,101.78,102.0,32890.0,98.2293,98.4303,97.4442,97.6548,32890.0
2020-06-17 10:00:00,102.07,103.19,101.93,102.99,22408.0,97.7218,98.7941,97.5878,98.6026,22408.0
2020-06-17 10:10:00,102.9,103.22,101.83,101.89,32300.0,98.5165,98.8228,97.4921,97.5495,32300.0
2020-06-17 10:20:00,102.02,102.04,100.86,100.99,138656.0,97.674,97.6931,96.5634,96.6878,138656.0
2020-06-17 10:30:00,101.16,101.64,100.77,101.44,30810.0,96.8506,97.3102,96.4772,97.1187,30810.0
2020-06-17 10:40:00,101.36,101.6,101.04,101.06,14213.0,97.0421,97.2719,96.7357,96.7549,14213.0
2020-06-17 10:50:00,101.08,101.4,101.0,101.19,20002.0,96.774,97.0804,96.6974,96.8793,20002.0
2020-06-17 11:00:00,101.25,101.58,100.95,101.29,38028.0,96.9368,97.2527,96.6495,96.9751,38028.0
2020-06-17 11:10:00,101.22,101.39,101.04,101.09,16651.0,96.908,97.0708,96.7357,96.7836,16651.0
2020-06-17 11:20:00,101.15,101.39,101.03,101.3,16396.0,96.841,97.0708,96.7261,96.9846,16396.0
2020-06-17 11:30:00,101.25,101.61,101.2,101.45,17471.0,96.9368,97.2814,96.8889,97.1282,17471.0
2020-06-17 11:40:00,101.48,102.04,101.43,101.85,27327.0,97.157,97.6931,97.1091,97.5112,27327.0
2020-06-17 11:50:00,101.84,102.0,101.55,101.94,12530.0,97.5016,97.6548,97.224,97.5974,12530.0
2020-06-17 12:00:00,101.92,102.05,101.59,101.93,17546.0,97.5782,97.7027,97.2623,97.5878,17546.0
2020-06-17 12:10:00,101.94,101.99,101.8,101.84,10536.0,97.5974,97.6452,97.4633,97.5016,10536.0
2020-06-17 12:20:00,101.89,102.0,101.57,101.78,23134.0,97.5495,97.6548,97.2431,97.4442,23134.0
2020-06-17 12:30:00,101.78,102.21,101.74,101.9,12635.0,97.4442,97.8559,97.4059,97.5591,12635.0
2020-06-17 12:40:00,101.87,101.96,101.62,101.87,14357.0,97.5304,97.6165,97.291,97.5304,14357.0
2020-06-17 12:50:00,101.82,101.86,101.58,101.67,11534.0,97.4825,97.5208,97.2527,97.3389,11534.0
2020-06-17 13:00:00,101.68,102.04,101.67,101.84,12248.0,97.3484,97.6931,97.3389,97.5016,12248.0
2020-06-17 13:10:00,101.79,101.79,101.4,101.51,13851.0,97.4538,97.4538,97.0804,97.1857,13851.0
2020-06-17 13:20:00,101.49,101.63,101.38,101.53,14095.0,97.1665,97.3006,97.0612,97.2048,14095.0
2020-06-17 13:30:00,101.58,101.68,101.37,101.68,16786.0,97.2527,97.3484,97.0517,97.3484,16786.0
2020-06-17 13:40:00,101.66,101.66,101.3,101.44,13823.0,97.3293,97.3293,96.9846,97.1187,13823.0
2020-06-17 13:50:00,101.44,101.6,101.24,101.41,16029.0,97.1187,97.2719,96.9272,97.0899,16029.0
2020-06-17 14:00:00,101.44,101.47,101.12,101.33,20413.0,97.1187,97.1474,96.8123,97.0134,20413.0
2020-06-17 14:10:00,101.31,101.81,101.27,101.47,35815.0,96.9942,97.4729,96.9559,97.1474,35815.0
2020-06-17 14:20:00,101.56,101.65,101.3,101.32,11771.0,97.2336,97.3197,96.9846,97.0038,11771.0
2020-06-17 14:30:00,101.39,101.4,101.02,101.04,14354.0,97.0708,97.0804,96.7166,96.7357,14354.0
2020-06-17 14:40:00,101.08,101.35,101.0,101.18,21260.0,96.774,97.0325,96.6974,96.8697,21260.0
2020-06-17 14:50:00,101.17,101.37,100.61,100.7,34327.0,96.8602,97.0517,96.324,96.4102,34327.0
2020-06-17 15:00:00,100.74,100.76,100.54,100.65,27142.0,96.4485,96.4676,96.257,96.3623,27142.0
2020-06-17 15:10:00,100.62,100.66,100.14,100.18,48083.0,96.3336,96.3719,95.8741,95.9123,48083.0
2020-06-17 15:20:00,100.18,100.26,99.77,99.95,105076.0,95.9123,95.9889,95.5198,95.6921,105076.0
2020-06-17 15:30:00,99.96,100.11,99.51,99.62,149881.0,95.7017,95.8453,95.2709,95.3762,149881.0
2020-06-17 15:40:00,99.62,99.65,99.0,99.06,185192.0,95.3762,95.4049,94.7826,94.8401,185192.0
2020-06-17 15:50:00,99.0,99.4,98.55,99.11,479867.0,94.7826,95.1656,94.3518,94.8879,479867.0
2020-06-18 09:30:00,98.18,98.26,96.73,98.12,153913.0,93.9975,94.0741,92.6093,93.9401,153913.0
2020-06-18 09:40:00,98.07,98.26,97.64,98.12,95916.0,93.8922,94.0741,93.4806,93.9401,95916.0
2020-06-18 09:50:00,98.1,99.19,98.0,99.04,69487.0,93.921,94.9645,93.8252,94.8209,69487.0
2020-06-18 10:00:00,99.06,100.04,98.75,100.04,75741.0,94.8401,95.7783,94.5433,95.7783,75741.0
2020-06-18 10:10:00,99.99,100.35,99.68,100.03,61969.0,95.7304,96.0751,95.4336,95.7687,61969.0
2020-06-18 10:20:00,100.05,100.53,99.73,100.48,101619.0,95.7879,96.2474,95.4815,96.1996,101619.0
2020-06-18 10:30:00,100.48,100.83,100.13,100.2,41989.0,96.1996,96.5347,95.8645,95.9315,41989.0
2020-06-18 10:40:00,100.26,100.66,100.04,100.56,39930.0,95.9889,96.3719,95.7783,96.2762,39930.0
2020-06-18 10:50:00,100.49,100.49,99.78,100.37,44547.0,96.2091,96.2091,95.5294,96.0943,44547.0
2020-06-18 11:00:00,100.37,100.49,100.02,100.02,36657.0,96.0943,96.2091,95.7592,95.7592,36657.0
2020-06-18 11:10:00,100.02,100.46,100.02,100.24,36115.0,95.7592,96.1804,95.7592,95.9698,36115.0
2020-06-18 11:20:00,100.27,100.97,100.24,100.96,41772.0,95.9985,96.6687,95.9698,96.6591,41772.0
2020-06-18 11:30:00,101.0,101.7,100.83,101.14,70126.0,96.6974,97.3676,96.5347,96.8315,70126.0
2020-06-18 11:40:00,101.11,101.31,100.8,101.02,80549.0,96.8027,96.9942,96.5059,96.7166,80549.0
2020-06-18 11:50:00,100.98,100.98,99.8,99.92,34429.0,96.6783,96.6783,95.5485,95.6634,34429.0
2020-06-18 12:00:00,99.84,100.08,99.63,99.85,34389.0,95.5868,95.8166,95.3858,95.5964,34389.0
2020-06-18 12:10:00,99.9,100.31,99.83,100.27,26915.0,95.6443,96.0368,95.5773,95.9985,26915.0
2020-06-18 12:20:00,100.29,100.69,100.21,100.45,12869.0,96.0177,96.4006,95.9411,96.1708,12869.0
2020-06-18 12:30:00,100.47,100.59,100.0,100.09,15401.0,96.19,96.3049,95.74,95.8262,15401.0
2020-06-18 12:40:00,100.14,100.48,100.09,100.45,45194.0,95.8741,96.1996,95.8262,96.1708,45194.0
2020-06-18 12:50:00,100.46,100.56,100.32,100.32,35791.0,96.1804,96.2762,96.0464,96.0464,35791.0
2020-06-18 13:00:00,100.34,100.56,100.29,100.37,30487.0,96.0655,96.2762,96.0177,96.0943,30487.0
2020-06-18 13:10:00,100.46,100.57,100.25,100.47,13382.0,96.1804,96.2857,95.9794,96.19,13382.0
2020-06-18 13:20:00,100.48,100.48,100.03,100.13,10558.0,96.1996,96.1996,95.7687,95.8645,10558.0
2020-06-18 13:30:00,100.16,100.26,100.14,100.2,10874.0,95.8932,95.9889,95.8741,95.9315,10874.0
2020-06-18 13:40:00,100.25,100.27,99.99,100.03,15492.0,95.9794,95.9985,95.7304,95.7687,15492.0
2020-06-18 13:50:00,100.06,100.14,99.9,100.09,24096.0,95.7975,95.8741,95.6443,95.8262,24096.0
2020-06-18 14:00:00,100.11,100.19,99.92,100.05,25087.0,95.8453,95.9219,95.6634,95.7879,25087.0
2020-06-18 14:10:00,100.01,100.07,99.72,100.02,29489.0,95.7496,95.807,95.4719,95.7592,29489.0
2020-06-18 14:20:00,100.02,100.15,99.72,99.8,26567.0,95.7592,95.8836,95.4719,95.5485,26567.0
2020-06-18 14:30:00,99.81,100.1,99.61,99.62,49717.0,95.5581,95.8358,95.3666,95.3762,49717.0
2020-06-18 14:40:00,99.67,99.95,99.35,99.83,38434.0,95.4241,95.6921,95.1177,95.5773,38434.0
2020-06-18 14:50:00,99.87,100.06,99.62,99.8,31087.0,95.6156,95.7975,95.3762,95.5485,31087.0
2020-06-18 15:00:00,99.76,99.98,99.56,99.94,32847.0,95.5102,95.7209,95.3188,95.6826,32847.0
2020-06-18 15:10:00,99.9,99.9,99.56,99.84,32244.0,95.6443,95.6443,95.3188,95.5868,32244.0
2020-06-18 15:20:00,99.87,99.95,99.66,99.79,68307.0,95.6156,95.6921,95.4145,95.539,68307.0
2020-06-18 15:30:00,99.81,100.01,99.63,99.85,79867.0,95.5581,95.7496,95.3858,95.5964,79867.0
2020-06-18 15:40:00,99.87,99.89,99.22,99.42,106215.0,95.6156,95.6347,94.9932,95.1847,106215.0
2020-06-18 15:50:00,99.42,100.19,99.38,100.1,300593.0,95.1847,95.9219,95.1464,95.8358,300593.0
2020-06-19 09:30:00,101.91,102.47,101.66,102.27,180793.0,97.5686,98.1048,97.3293,97.9133,180793.0
2020-06-19 09:40:00,102.36,103.28,102.17,103.26,58509.0,97.9995,98.8803,97.8176,98.8611,58509.0
2020-06-19 09:50:00,103.26,103.35,101.77,101.83,44504.0,98.8611,98.9473,97.4346,97.4921,44504.0
2020-06-19 10:00:00,101.83,102.45,101.79,102.11,26180.0,97.4921,98.0856,97.4538,97.7601,26180.0
2020-06-19 10:10:00,102.12,102.12,101.32,101.47,33678.0,97.7697,97.7697,97.0038,97.1474,33678.0
2020-06-19 10:20:00,101.45,101.59,100.82,101.08,32267.0,97.1282,97.2623,96.5251,96.774,32267.0
2020-06-19 10:30:00,101.05,101.06,100.15,100.34,42148.0,96.7453,96.7549,95.8836,96.0655,42148.0
2020-06-19 10:40:00,100.34,100.78,99.91,100.69,39242.0,96.0655,96.4868,95.6538,96.4006,39242.0
2020-06-19 10:50:00,100.7,101.0,100.39,100.71,25046.0,96.4102,96.6974,96.1134,96.4198,25046.0
2020-06-19 11:00:00,100.71,100.89,100.58,100.65,11143.0,96.4198,96.5921,96.2953,96.3623,11143.0
2020-06-19 11:10:00,100.63,100.89,100.32,100.32,14481.0,96.3432,96.5921,96.0464,96.0464,14481.0
2020-06-19 11:20:00,100.27,100.51,100.16,100.23,18125.0,95.9985,96.2283,95.8932,95.9602,18125.0
2020-06-19 11:30:00,100.23,100.25,99.86,99.94,19092.0,95.9602,95.9794,95.606,95.6826,19092.0
2020-06-19 11:40:00,100.04,100.62,99.91,100.57,29388.0,95.7783,96.3336,95.6538,96.2857,29388.0
2020-06-19 11:50:00,100.57,100.6,99.95,99.98,10186.0,96.2857,96.3145,95.6921,95.7209,10186.0
2020-06-19 12:00:00,100.02,100.03,99.59,99.81,14303.0,95.7592,95.7687,95.3475,95.5581,14303.0
2020-06-19 12:10:00,99.81,100.04,98.39,98.4,33078.0,95.5581,95.7783,94.1986,94.2082,33078.0
2020-06-19 12:20:00,98.3,98.88,98.09,98.49,25884.0,94.1124,94.6677,93.9114,94.2943,25884.0
2020-06-19 12:30:00,98.52,99.18,98.52,99.05,32504.0,94.3231,94.9549,94.3231,94.8305,32504.0
2020-06-19 12:40:00,98.99,99.23,98.76,99.23,17586.0,94.773,95.0028,94.5528,95.0028,17586.0
2020-06-19 12:50:00,99.26,99.42,99.04,99.41,11869.0,95.0315,95.1847,94.8209,95.1751,11869.0
2020-06-19 13:00:00,99.33,99.33,99.0,99.06,13083.0,95.0986,95.0986,94.7826,94.8401,13083.0
2020-06-19 13:10:00,99.12,99.22,98.72,98.8,13357.0,94.8975,94.9932,94.5145,94.5911,13357.0
2020-06-19 13:20:00,98.82,98.89,98.58,98.7,12791.0,94.6103,94.6773,94.3805,94.4954,12791.0
2020-06-19 13:30:00,98.67,99.03,98.22,98.96,17977.0,94.4667,94.8113,94.0358,94.7443,17977.0
2020-06-19 13:40:00,98.91,99.02,98.57,98.75,18459.0,94.6964,94.8018,94.3709,94.5433,18459.0
2020-06-19 13:50:00,98.75,98.88,98.5,98.52,20794.0,94.5433,94.6677,94.3039,94.3231,20794.0
2020-06-19 14:00:00,98.52,98.93,98.22,98.31,25360.0,94.3231,94.7156,94.0358,94.122,25360.0
2020-06-19 14:10:00,98.26,98.53,98.06,98.17,11198.0,94.0741,94.3326,93.8827,93.988,11198.0
2020-06-19 14:20:00,98.23,98.62,98.1,98.28,23553.0,94.0454,94.4188,93.921,94.0933,23553.0
2020-06-19 14:30:00,98.27,98.91,98.05,98.83,42176.0,94.0837,94.6964,93.8731,94.6199,42176.0
2020-06-19 14:40:00,98.83,99.16,98.71,98.76,12456.0,94.6199,94.9358,94.505,94.5528,12456.0
2020-06-19 14:50:00,98.81,99.06,98.66,98.95,19359.0,94.6007,94.8401,94.4571,94.7347,19359.0
2020-06-19 15:00:00,98.91,99.01,98.66,98.81,14817.0,94.6964,94.7922,94.4571,94.6007,14817.0
2020-06-19 15:10:00,98.78,99.41,98.6,99.41,113994.0,94.572,95.1751,94.3997,95.1751,113994.0
2020-06-19 15:20:00,99.38,99.54,98.57,98.57,37121.0,95.1464,95.2996,94.3709,94.3709,37121.0
2020-06-19 15:30:00,98.6,98.88,98.03,98.36,81232.0,94.3997,94.6677,93.8539,94.1699,81232.0
2020-06-19 15:40:00,98.42,98.66,97.75,97.81,114533.0,94.2273,94.4571,93.5859,93.6433,114533.0
2020-06-19 15:50:00,97.84,98.24,97.43,97.49,360343.0,93.672,94.055,93.2795,93.3369,360343.0
2020-06-22 09:30:00,97.35,97.73,97.01,97.38,135428.0,93.2029,93.5667,92.8774,93.2316,135428.0
2020-06-22 09:40:00,97.41,98.21,97.18,97.92,204829.0,93.2603,94.0263,93.0401,93.7486,204829.0
2020-06-22 09:50:00,97.89,98.36,97.78,98.34,48423.0,93.7199,94.1699,93.6146,94.1507,48423.0
2020-06-22 10:00:00,98.41,98.59,98.02,98.41,62992.0,94.2177,94.3901,93.8444,94.2177,62992.0
2020-06-22 10:10:00,98.38,98.71,98.18,98.49,57385.0,94.189,94.505,93.9975,94.2943,57385.0
2020-06-22 10:20:00,98.49,98.77,98.22,98.31,56219.0,94.2943,94.5624,94.0358,94.122,56219.0
2020-06-22 10:30:00,98.36,98.46,98.15,98.21,62809.0,94.1699,94.2656,93.9688,94.0263,62809.0
2020-06-22 10:40:00,98.21,98.39,97.67,97.87,67114.0,94.0263,94.1986,93.5093,93.7008,67114.0
2020-06-22 10:50:00,97.91,97.91,97.13,97.13,77676.0,93.739,93.739,92.9923,92.9923,77676.0
2020-06-22 11:00:00,97.13,97.63,97.02,97.49,75763.0,92.9923,93.471,92.887,93.3369,75763.0
2020-06-22 11:10:00,97.5,97.97,97.41,97.69,31244.0,93.3465,93.7965,93.2603,93.5284,31244.0
2020-06-22 11:20:00,97.69,97.88,97.46,97.46,26978.0,93.5284,93.7103,93.3082,93.3082,26978.0
2020-06-22 11:30:00,97.46,97.9,97.46,97.75,26398.0,93.3082,93.7295,93.3082,93.5859,26398.0
2020-06-22 11:40:00,97.7,97.78,97.48,97.55,18123.0,93.538,93.6146,93.3274,93.3944,18123.0
2020-06-22 11:50:00,97.66,97.88,97.51,97.55,19355.0,93.4997,93.7103,93.3561,93.3944,19355.0
2020-06-22 12:00:00,97.56,98.36,97.56,98.29,31379.0,93.404,94.1699,93.404,94.1029,31379.0
2020-06-22 12:10:00,98.32,98.6,98.25,98.41,27841.0,94.1316,94.3997,94.0646,94.2177,27841.0
2020-06-22 12:20:00,98.42,98.42,98.09,98.16,120733.0,94.2273,94.2273,93.9114,93.9784,120733.0
2020-06-22 12:30:00,98.18,98.21,97.96,98.07,28739.0,93.9975,94.0263,93.7869,93.8922,28739.0
2020-06-22 12:40:00,98.07,98.57,97.95,98.57,99927.0,93.8922,94.3709,93.7773,94.3709,99927.0
2020-06-22 12:50:00,98.56,99.12,98.49,98.56,93031.0,94.3614,94.8975,94.2943,94.3614,93031.0
2020-06-22 13:00:00,98.56,98.77,98.44,98.76,42153.0,94.3614,94.5624,94.2465,94.5528,42153.0
2020-06-22 13:10:00,98.74,98.76,98.11,98.17,78928.0,94.5337,94.5528,93.9305,93.988,78928.0
2020-06-22 13:20:00,98.2,98.5,97.96,98.23,46069.0,94.0167,94.3039,93.7869,94.0454,46069.0
2020-06-22 13:30:00,98.23,98.3,97.75,97.81,23621.0,94.0454,94.1124,93.5859,93.6433,23621.0
2020-06-22 13:40:00,97.82,97.98,97.76,97.92,14741.0,93.6529,93.8061,93.5954,93.7486,14741.0
2020-06-22 13:50:00,97.92,98.35,97.85,98.35,17704.0,93.7486,94.1603,93.6816,94.1603,17704.0
2020-06-22 14:00:00,98.38,98.42,98.04,98.21,26603.0,94.189,94.2273,93.8635,94.0263,26603.0
2020-06-22 14:10:00,98.23,98.23,97.77,97.78,15363.0,94.0454,94.0454,93.605,93.6146,15363.0
2020-06-22 14:20:00,97.76,98.0,97.65,97.86,18569.0,93.5954,93.8252,93.4901,93.6912,18569.0
2020-06-22 14:30:00,97.88,98.03,97.71,97.89,20357.0,93.7103,93.8539,93.5476,93.7199,20357.0
2020-06-22 14:40:00,97.89,98.0,97.71,97.79,18917.0,93.7199,93.8252,93.5476,93.6242,18917.0
2020-06-22 14:50:00,97.75,98.06,97.65,97.91,21948.0,93.5859,93.8827,93.4901,93.739,21948.0
2020-06-22 15:00:00,97.95,98.07,97.65,97.74,23173.0,93.7773,93.8922,93.4901,93.5763,23173.0
2020-06-22 15:10:00,97.74,97.88,97.35,97.37,37184.0,93.5763,93.7103,93.2029,93.2221,37184.0
2020-06-22 15:20:00,97.34,97.49,97.15,97.41,35964.0,93.1933,93.3369,93.0114,93.2603,35964.0
2020-06-22 15:30:00,97.46,97.83,97.39,97.6,57902.0,93.3082,93.6625,93.2412,93.4423,57902.0
2020-06-22 15:40:00,97.67,98.21,97.59,97.65,92749.0,93.5093,94.0263,93.4327,93.4901,92749.0
2020-06-22 15:50:00,97.63,98.41,97.57,98.27,193786.0,93.471,94.2177,93.4135,94.0837,193786.0
2020-06-23 09:30:00,100.65,101.48,98.64,98.88,154493.0,96.3623,97.157,94.438,94.6677,154493.0
2020-06-23 09:40:00,98.95,99.47,98.83,99.06,60727.0,94.7347,95.2326,94.6199,94.8401,60727.0
2020-06-23 09:50:00,99.15,99.17,98.57,98.8,26474.0,94.9262,94.9454,94.3709,94.5911,26474.0
2020-06-23 10:00:00,98.72,99.11,98.45,98.74,51280.0,94.5145,94.8879,94.256,94.5337,51280.0
2020-06-23 10:10:00,98.61,99.02,98.28,98.85,21133.0,94.4092,94.8018,94.0933,94.639,21133.0
2020-06-23 10:20:00,98.87,98.95,98.23,98.45,13484.0,94.6582,94.7347,94.0454,94.256,13484.0
2020-06-23 10:30:00,98.51,98.53,97.78,97.9,39367.0,94.3135,94.3326,93.6146,93.7295,39367.0
2020-06-23 10:40:00,97.81,97.82,97.12,97.38,42366.0,93.6433,93.6529,92.9827,93.2316,42366.0
2020-06-23 10:50:00,97.4,97.59,97.18,97.55,38926.0,93.2508,93.4327,93.0401,93.3944,38926.0
2020-06-23 11:00:00,97.5,97.84,97.35,97.81,70614.0,93.3465,93.672,93.2029,93.6433,70614.0
2020-06-23 11:10:00,97.84,98.4,97.81,98.39,36920.0,93.672,94.2082,93.6433,94.1986,36920.0
2020-06-23 11:20:00,98.42,98.82,97.98,98.8,53474.0,94.2273,94.6103,93.8061,94.5911,53474.0
2020-06-23 11:30:00,98.75,98.86,98.67,98.82,18988.0,94.5433,94.6486,94.4667,94.6103,18988.0
2020-06-23 11:40:00,98.77,99.12,98.62,98.62,26004.0,94.5624,94.8975,94.4188,94.4188,26004.0
2020-06-23 11:50:00,98.57,99.05,98.49,99.02,14476.0,94.3709,94.8305,94.2943,94.8018,14476.0
2020-06-23 12:00:00,99.09,99.16,98.43,98.44,20914.0,94.8688,94.9358,94.2369,94.2465,20914.0
2020-06-23 12:10:00,98.45,98.62,98.34,98.49,25783.0,94.256,94.4188,94.1507,94.2943,25783.0
2020-06-23 12:20:00,98.49,98.7,98.19,98.2,40180.0,94.2943,94.4954,94.0071,94.0167,40180.0
2020-06-23 12:30:00,98.21,98.26,97.8,97.83,31221.0,94.0263,94.0741,93.6337,93.6625,31221.0
2020-06-23 12:40:00,97.83,98.8,97.82,98.7,22484.0,93.6625,94.5911,93.6529,94.4954,22484.0
2020-06-23 12:50:00,98.65,98.66,98.41,98.47,11903.0,94.4475,94.4571,94.2177,94.2752,11903.0
2020-06-23 13:00:00,98.45,98.51,98.31,98.44,19570.0,94.256,94.3135,94.122,94.2465,19570.0
2020-06-23 13:10:00,98.44,98.91,98.4,98.91,20810.0,94.2465,94.6964,94.2082,94.6964,20810.0
2020-06-23 13:20:00,98.91,99.04,98.6,98.7,24879.0,94.6964,94.8209,94.3997,94.4954,24879.0
2020-06-23 13:30:00,98.73,99.09,98.7,99.09,26465.0,94.5241,94.8688,94.4954,94.8688,26465.0
2020-06-23 13:40:00,99.15,99.2,99.02,99.12,18834.0,94.9262,94.9741,94.8018,94.8975,18834.0
2020-06-23 13:50:00,99.16,99.34,98.94,99.29,29982.0,94.9358,95.1081,94.7252,95.0603,29982.0
2020-06-23 14:00:00,99.33,99.41,98.91,99.09,67478.0,95.0986,95.1751,94.6964,94.8688,67478.0
2020-06-23 14:10:00,99.06,99.15,98.85,99.15,12784.0,94.8401,94.9262,94.639,94.9262,12784.0
2020-06-23 14:20:00,99.16,99.47,99.16,99.4,23179.0,94.9358,95.2326,94.9358,95.1656,23179.0
2020-06-23 14:30:00,99.42,99.65,99.42,99.46,45502.0,95.1847,95.4049,95.1847,95.223,45502.0
2020-06-23 14:40:00,99.42,99.44,99.11,99.18,26464.0,95.1847,95.2039,94.8879,94.9549,26464.0
2020-06-23 14:50:00,99.21,99.37,99.04,99.29,33086.0,94.9837,95.1369,94.8209,95.0603,33086.0
2020-06-23 15:00:00,99.28,99.36,99.12,99.2,26924.0,95.0507,95.1273,94.8975,94.9741,26924.0
2020-06-23 15:10:00,99.18,99.55,99.16,99.47,27880.0,94.9549,95.3092,94.9358,95.2326,27880.0
2020-06-23 15:20:00,99.4,99.46,99.24,99.36,28093.0,95.1656,95.223,95.0124,95.1273,28093.0
2020-06-23 15:30:00,99.36,99.44,99.22,99.28,38535.0,95.1273,95.2039,94.9932,95.0507,38535.0
2020-06-23 15:40:00,99.24,99.37,99.19,99.23,70119.0,95.0124,95.1369,94.9645,95.0028,70119.0
2020-06-23 15:50:00,99.24,99.26,98.95,99.01,164453.0,95.0124,95.0315,94.7347,94.7922,164453.0
2020-06-24 09:30:00,97.43,97.87,96.61,97.43,156209.0,93.2795,93.7008,92.4944,93.2795,156209.0
2020-06-24 09:40:00,97.37,97.43,96.52,96.59,120501.0,93.2221,93.2795,92.4083,92.4753,120501.0
2020-06-24 09:50:00,96.59,96.68,95.94,96.0,174045.0,92.4753,92.5614,91.853,91.9104,174045.0
2020-06-24 10:00:00,95.97,96.02,95.38,95.64,183910.0,91.8817,91.9296,91.3168,91.5658,183910.0
2020-06-24 10:10:00,95.65,96.3,95.52,96.11,157560.0,91.5753,92.1976,91.4509,92.0157,157560.0
2020-06-24 10:20:00,96.11,96.11,95.68,95.73,78234.0,92.0157,92.0157,91.604,91.6519,78234.0
2020-06-24 10:30:00,95.68,95.75,94.78,94.88,108271.0,91.604,91.6711,90.7424,90.8381,108271.0
2020-06-24 10:40:00,94.89,95.11,94.67,94.91,43797.0,90.8477,91.0583,90.6371,90.8668,43797.0
2020-06-24 10:50:00,94.91,95.18,94.51,94.81,81684.0,90.8668,91.1253,90.4839,90.7711,81684.0
2020-06-24 11:00:00,94.77,94.93,94.4,94.53,42612.0,90.7328,90.886,90.3786,90.503,42612.0
2020-06-24 11:10:00,94.59,94.66,94.1,94.61,41701.0,90.5605,90.6275,90.0914,90.5796,41701.0
2020-06-24 11:20:00,94.61,94.61,94.0,94.37,23364.0,90.5796,90.5796,89.9956,90.3499,23364.0
2020-06-24 11:30:00,94.36,94.59,93.93,93.94,42627.0,90.3403,90.5605,89.9286,89.9382,42627.0
2020-06-24 11:40:00,94.02,94.02,93.04,93.05,50099.0,90.0148,90.0148,89.0765,89.0861,50099.0
2020-06-24 11:50:00,93.06,93.98,93.06,93.89,28981.0,89.0957,89.9765,89.0957,89.8903,28981.0
2020-06-24 12:00:00,93.84,94.61,93.8,94.21,32746.0,89.8424,90.5796,89.8041,90.1967,32746.0
2020-06-24 12:10:00,94.21,94.55,94.15,94.48,24521.0,90.1967,90.5222,90.1392,90.4552,24521.0
2020-06-24 12:20:00,94.47,94.73,94.24,94.38,21986.0,90.4456,90.6945,90.2254,90.3594,21986.0
2020-06-24 12:30:00,94.35,94.46,94.22,94.46,18111.0,90.3307,90.436,90.2062,90.436,18111.0
2020-06-24 12:40:00,94.5,94.92,94.45,94.71,17799.0,90.4743,90.8764,90.4264,90.6754,17799.0
2020-06-24 12:50:00,94.71,94.98,94.57,94.9,17724.0,90.6754,90.9339,90.5413,90.8573,17724.0
2020-06-24 13:00:00,94.91,95.02,94.62,94.84,11951.0,90.8668,90.9722,90.5892,90.7998,11951.0
2020-06-24 13:10:00,94.88,94.94,94.4,94.7,40924.0,90.8381,90.8956,90.3786,90.6658,40924.0
2020-06-24 13:20:00,94.65,94.65,94.05,94.14,23410.0,90.6179,90.6179,90.0435,90.1296,23410.0
2020-06-24 13:30:00,94.06,94.14,93.79,93.85,8869.0,90.0531,90.1296,89.7946,89.852,8869.0
2020-06-24 13:40:00,93.84,94.09,93.67,94.05,12069.0,89.8424,90.0818,89.6797,90.0435,12069.0
2020-06-24 13:50:00,94.05,94.28,93.87,94.2,11218.0,90.0435,90.2637,89.8712,90.1871,11218.0
2020-06-24 14:00:00,94.37,94.89,93.98,94.63,29913.0,90.3499,90.8477,89.9765,90.5988,29913.0
2020-06-24 14:10:00,94.61,94.67,94.32,94.49,18182.0,90.5796,90.6371,90.302,90.4647,18182.0
2020-06-24 14:20:00,94.51,94.84,94.44,94.71,11514.0,90.4839,90.7998,90.4169,90.6754,11514.0
2020-06-24 14:30:00,94.7,94.73,94.39,94.57,13375.0,90.6658,90.6945,90.369,90.5413,13375.0
2020-06-24 14:40:00,94.59,94.65,94.27,94.36,20861.0,90.5605,90.6179,90.2541,90.3403,20861.0
2020-06-24 14:50:00,94.37,94.44,94.15,94.26,19125.0,90.3499,90.4169,90.1392,90.2445,19125.0
2020-06-24 15:00:00,94.32,94.73,94.32,94.63,22282.0,90.302,90.6945,90.302,90.5988,22282.0
2020-06-24 15:10:00,94.66,95.31,94.5,95.31,46965.0,90.6275,91.2498,90.4743,91.2498,46965.0
2020-06-24 15:20:00,95.3,95.37,94.66,94.79,35767.0,91.2402,91.3073,90.6275,90.752,35767.0
2020-06-24 15:30:00,94.8,94.96,94.2,94.21,73523.0,90.7615,90.9147,90.1871,90.1967,73523.0
2020-06-24 15:40:00,94.21,94.8,94.16,94.16,157959.0,90.1967,90.7615,90.1488,90.1488,157959.0
2020-06-24 15:50:00,94.14,94.17,93.5,93.83,484651.0,90.1296,90.1584,89.5169,89.8329,484651.0
2020-06-25 09:30:00,93.04,93.94,92.54,93.9,59344.0,89.0765,89.9382,88.5978,89.8999,59344.0
2020-06-25 09:40:00,93.83,93.85,92.76,93.34,67541.0,89.8329,89.852,88.8084,89.3637,67541.0
2020-06-25 09:50:00,93.34,94.5,93.34,94.46,48427.0,89.3637,90.4743,89.3637,90.436,48427.0
2020-06-25 10:00:00,94.52,94.79,94.04,94.3,46177.0,90.4935,90.752,90.0339,90.2828,46177.0
2020-06-25 10:10:00,94.3,94.82,91.68,91.74,273726.0,90.2828,90.7807,87.7744,87.8319,273726.0
2020-06-25 10:20:00,91.7,92.45,91.3,91.66,173552.0,87.7936,88.5116,87.4106,87.7553,173552.0
2020-06-25 10:30:00,91.76,92.0,91.21,91.39,316808.0,87.851,88.0808,87.3245,87.4968,316808.0
2020-06-25 10:40:00,91.42,91.95,91.22,91.43,276742.0,87.5255,88.0329,87.334,87.5351,276742.0
2020-06-25 10:50:00,91.42,92.0,91.36,91.92,83566.0,87.5255,88.0808,87.4681,88.0042,83566.0
2020-06-25 11:00:00,91.8,91.91,91.37,91.78,46936.0,87.8893,87.9946,87.4777,87.8702,46936.0
2020-06-25 11:10:00,91.79,92.61,91.71,92.46,75350.0,87.8798,88.6648,87.8032,88.5212,75350.0
2020-06-25 11:20:00,92.47,92.61,92.13,92.34,50929.0,88.5308,88.6648,88.2053,88.4063,50929.0
2020-06-25 11:30:00,92.34,92.63,91.87,92.25,47148.0,88.4063,88.684,87.9564,88.3202,47148.0
2020-06-25 11:40:00,92.25,92.28,91.97,92.2,28286.0,88.3202,88.3489,88.0521,88.2723,28286.0
2020-06-25 11:50:00,92.19,92.61,92.19,92.51,33955.0,88.2627,88.6648,88.2627,88.5691,33955.0
2020-06-25 12:00:00,92.53,92.91,92.52,92.59,19766.0,88.5882,88.952,88.5787,88.6457,19766.0
2020-06-25 12:10:00,92.56,92.9,92.49,92.83,39587.0,88.617,88.9425,88.5499,88.8755,39587.0
2020-06-25 12:20:00,92.88,93.3,92.88,93.17,41476.0,88.9233,89.3254,88.9233,89.201,41476.0
2020-06-25 12:30:00,93.2,93.5,93.05,93.47,41841.0,89.2297,89.5169,89.0861,89.4882,41841.0
2020-06-25 12:40:00,93.47,93.65,93.32,93.36,26064.0,89.4882,89.6605,89.3446,89.3829,26064.0
2020-06-25 12:50:00,93.38,93.54,93.11,93.2,32308.0,89.402,89.5552,89.1435,89.2297,32308.0
2020-06-25 13:00:00,93.23,93.33,93.04,93.22,18176.0,89.2584,89.3542,89.0765,89.2488,18176.0
2020-06-25 13:10:00,93.22,93.66,93.15,93.48,184737.0,89.2488,89.6701,89.1818,89.4978,184737.0
2020-06-25 13:20:00,93.46,93.52,93.01,93.31,41242.0,89.4786,89.5361,89.0478,89.335,41242.0
2020-06-25 13:30:00,93.29,93.42,93.15,93.28,34349.0,89.3159,89.4403,89.1818,89.3063,34349.0
2020-06-25 13:40:00,93.31,93.62,93.3,93.46,27371.0,89.335,89.6318,89.3254,89.4786,27371.0
2020-06-25 13:50:00,93.44,93.44,92.9,93.05,31333.0,89.4595,89.4595,88.9425,89.0861,31333.0
2020-06-25 14:00:00,93.05,93.15,92.91,93.06,22874.0,89.0861,89.1818,88.952,89.0957,22874.0
2020-06-25 14:10:00,93.1,93.24,92.91,93.19,21920.0,89.134,89.268,88.952,89.2201,21920.0
2020-06-25 14:20:00,93.18,93.18,92.74,92.78,29978.0,89.2105,89.2105,88.7893,88.8276,29978.0
2020-06-25 14:30:00,92.78,92.78,92.45,92.66,64197.0,88.8276,88.8276,88.5116,88.7127,64197.0
2020-06-25 14:40:00,92.65,92.81,92.48,92.5,60100.0,88.7031,88.8563,88.5404,88.5595,60100.0
2020-06-25 14:50:00,92.5,92.77,92.45,92.66,52753.0,88.5595,88.818,88.5116,88.7127,52753.0
2020-06-25 15:00:00,92.63,93.18,92.55,92.97,230932.0,88.684,89.2105,88.6074,89.0095,230932.0
2020-06-25 15:10:00,92.99,93.41,92.94,93.13,88207.0,89.0286,89.4307,88.9808,89.1627,88207.0
2020-06-25 15:20:00,93.11,93.6,93.03,93.36,67986.0,89.1435,89.6127,89.0669,89.3829,67986.0
2020-06-25 15:30:00,93.32,93.79,93.03,93.08,137769.0,89.3446,89.7946,89.0669,89.1148,137769.0
2020-06-25 15:40:00,93.09,93.29,92.89,92.96,154468.0,89.1244,89.3159,88.9329,88.9999,154468.0
2020-06-25 15:50:00,92.96,93.46,92.88,93.34,341533.0,88.9999,89.4786,88.9233,89.3637,341533.0
2020-06-26 09:30:00,93.3,94.59,93.21,94.49,93128.0,89.3254,90.5605,89.2393,90.4647,93128.0
2020-06-26 09:40:00,94.53,94.53,93.78,94.38,59893.0,90.503,90.503,89.785,90.3594,59893.0
2020-06-26 09:50:00,94.37,94.45,93.38,93.84,53622.0,90.3499,90.4264,89.402,89.8424,53622.0
2020-06-26 10:00:00,93.75,93.78,93.14,93.42,32136.0,89.7563,89.785,89.1722,89.4403,32136.0
2020-06-26 10:10:00,93.42,93.5,92.98,93.3,27074.0,89.4403,89.5169,89.0191,89.3254,27074.0
2020-06-26 10:20:00,93.32,93.36,92.85,93.24,27472.0,89.3446,89.3829,88.8946,89.268,27472.0
2020-06-26 10:30:00,93.12,93.4,92.39,92.52,35585.0,89.1531,89.4212,88.4542,88.5787,35585.0
2020-06-26 10:40:00,92.57,92.96,92.45,92.57,13952.0,88.6265,88.9999,88.5116,88.6265,13952.0
2020-06-26 10:50:00,92.55,93.15,92.36,92.4,40045.0,88.6074,89.1818,88.4255,88.4638,40045.0
2020-06-26 11:00:00,92.4,92.9,92.22,92.76,16393.0,88.4638,88.9425,88.2914,88.8084,16393.0
2020-06-26 11:10:00,92.69,93.0,92.56,92.81,33038.0,88.7414,89.0382,88.617,88.8563,33038.0
2020-06-26 11:20:00,92.8,93.0,92.67,92.87,19915.0,88.8467,89.0382,88.7223,88.9138,19915.0
2020-06-26 11:30:00,92.91,92.93,92.58,92.89,9375.0,88.952,88.9712,88.6361,88.9329,9375.0
2020-06-26 11:40:00,92.83,92.89,92.58,92.75,16903.0,88.8755,88.9329,88.6361,88.7989,16903.0
2020-06-26 11:50:00,92.73,92.84,92.23,92.47,27758.0,88.7797,88.885,88.301,88.5308,27758.0
2020-06-26 12:00:00,92.42,92.42,92.15,92.26,12204.0,88.4829,88.4829,88.2244,88.3297,12204.0
2020-06-26 12:10:00,92.19,92.36,91.88,91.97,16504.0,88.2627,88.4255,87.9659,88.0521,16504.0
2020-06-26 12:20:00,91.94,92.62,91.88,92.52,67405.0,88.0234,88.6744,87.9659,88.5787,67405.0
2020-06-26 12:30:00,92.5,92.58,92.27,92.56,8257.0,88.5595,88.6361,88.3393,88.617,8257.0
2020-06-26 12:40:00,92.58,92.61,92.23,92.38,13064.0,88.6361,88.6648,88.301,88.4446,13064.0
2020-06-26 12:50:00,92.34,92.58,92.24,92.58,12509.0,88.4063,88.6361,88.3106,88.6361,12509.0
2020-06-26 13:00:00,92.49,92.88,92.44,92.81,12359.0,88.5499,88.9233,88.5021,88.8563,12359.0
2020-06-26 13:10:00,92.83,92.9,92.54,92.66,14108.0,88.8755,88.9425,88.5978,88.7127,14108.0
2020-06-26 13:20:00,92.68,92.81,92.55,92.6,10559.0,88.7318,88.8563,88.6074,88.6553,10559.0
2020-06-26 13:30:00,92.56,92.76,92.36,92.65,22465.0,88.617,88.8084,88.4255,88.7031,22465.0
2020-06-26 13:40:00,92.64,92.68,92.46,92.58,11753.0,88.6935,88.7318,88.5212,88.6361,11753.0
2020-06-26 13:50:00,92.56,92.64,92.28,92.28,6634.0,88.617,88.6935,88.3489,88.3489,6634.0
2020-06-26 14:00:00,92.25,92.29,91.92,92.02,24294.0,88.3202,88.3585,88.0042,88.1,24294.0
2020-06-26 14:10:00,92.06,92.15,91.8,91.83,25823.0,88.1383,88.2244,87.8893,87.9181,25823.0
2020-06-26 14:20:00,91.84,92.07,91.73,91.83,17702.0,87.9276,88.1478,87.8223,87.9181,17702.0
2020-06-26 14:30:00,91.88,91.89,91.44,91.5,21621.0,87.9659,87.9755,87.5447,87.6021,21621.0
2020-06-26 14:40:00,91.48,91.75,91.45,91.65,19221.0,87.583,87.8415,87.5542,87.7457,19221.0
2020-06-26 14:50:00,91.63,91.9,91.59,91.85,16615.0,87.7266,87.9851,87.6883,87.9372,16615.0
2020-06-26 15:00:00,91.89,92.06,91.71,91.83,26499.0,87.9755,88.1383,87.8032,87.9181,26499.0
2020-06-26 15:10:00,91.81,92.21,91.74,91.79,29817.0,87.8989,88.2819,87.8319,87.8798,29817.0
2020-06-26 15:20:00,91.81,91.9,91.59,91.77,24410.0,87.8989,87.9851,87.6883,87.8606,24410.0
2020-06-26 15:30:00,91.75,91.96,91.6,91.75,73248.0,87.8415,88.0425,87.6979,87.8415,73248.0
2020-06-26 15:40:00,91.66,92.6,91.65,92.13,87630.0,87.7553,88.6553,87.7457,88.2053,87630.0
2020-06-26 15:50:00,92.04,92.54,91.86,92.45,217843.0,88.1191,88.5978,87.9468,88.5116,217843.0
2020-06-29 09:30:00,93.65,94.22,92.7,92.7,74725.0,89.6605,90.2062,88.751,88.751,74725.0
2020-06-29 09:40:00,92.6,92.71,92.12,92.52,34324.0,88.6553,88.7606,88.1957,88.5787,34324.0
2020-06-29 09:50:00,92.56,93.85,92.45,93.54,29620.0,88.617,89.852,88.5116,89.5552,29620.0
2020-06-29 10:00:00,93.59,93.86,93.07,93.66,34388.0,89.6031,89.8616,89.1052,89.6701,34388.0
2020-06-29 10:10:00,93.55,94.03,93.47,93.85,21171.0,89.5648,90.0243,89.4882,89.852,21171.0
2020-06-29 10:20:00,93.99,94.72,93.62,94.58,58815.0,89.986,90.6849,89.6318,90.5509,58815.0
2020-06-29 10:30:00,94.54,95.3,94.54,95.18,91285.0,90.5126,91.2402,90.5126,91.1253,91285.0
2020-06-29 10:40:00,95.23,95.69,95.12,95.61,67087.0,91.1732,91.6136,91.0679,91.537,67087.0
2020-06-29 10:50:00,95.64,96.09,95.54,95.54,69240.0,91.5658,91.9966,91.47,91.47,69240.0
2020-06-29 11:00:00,95.55,95.97,95.37,95.66,203026.0,91.4796,91.8817,91.3073,91.5849,203026.0
2020-06-29 11:10:00,95.66,95.81,95.0,95.1,60116.0,91.5849,91.7285,90.953,91.0488,60116.0
2020-06-29 11:20:00,95.17,95.59,94.76,95.59,26680.0,91.1158,91.5179,90.7232,91.5179,26680.0
2020-06-29 11:30:00,95.58,95.59,95.19,95.41,45105.0,91.5083,91.5179,91.1349,91.3455,45105.0
2020-06-29 11:40:00,95.41,96.0,95.37,95.85,33124.0,91.3455,91.9104,91.3073,91.7668,33124.0
2020-06-29 11:50:00,95.78,95.86,95.25,95.36,20589.0,91.6998,91.7764,91.1924,91.2977,20589.0
2020-06-29 12:00:00,95.38,95.63,95.35,95.36,30335.0,91.3168,91.5562,91.2881,91.2977,30335.0
2020-06-29 12:10:00,95.42,95.96,95.39,95.87,29305.0,91.3551,91.8721,91.3264,91.786,29305.0
2020-06-29 12:20:00,95.85,95.98,95.71,95.94,30278.0,91.7668,91.8913,91.6328,91.853,30278.0
2020-06-29 12:30:00,95.92,96.22,95.92,95.97,126149.0,91.8338,92.121,91.8338,91.8817,126149.0
2020-06-29 12:40:00,95.95,96.09,95.85,96.04,25239.0,91.8625,91.9966,91.7668,91.9487,25239.0
2020-06-29 12:50:00,96.05,96.11,95.62,95.66,26448.0,91.9583,92.0157,91.5466,91.5849,26448.0
2020-06-29 13:00:00,95.62,95.83,95.61,95.73,32826.0,91.5466,91.7477,91.537,91.6519,32826.0
2020-06-29 13:10:00,95.73,96.05,95.72,95.94,31630.0,91.6519,91.9583,91.6423,91.853,31630.0
2020-06-29 13:20:00,95.88,96.13,95.87,96.09,64189.0,91.7955,92.0349,91.786,91.9966,64189.0
2020-06-29 13:30:00,96.08,96.16,95.96,96.13,18687.0,91.987,92.0636,91.8721,92.0349,18687.0
2020-06-29 13:40:00,96.1,96.14,95.8,95.91,18615.0,92.0062,92.0445,91.7189,91.8242,18615.0
2020-06-29 13:50:00,95.91,96.01,95.85,95.92,21668.0,91.8242,91.92,91.7668,91.8338,21668.0
2020-06-29 14:00:00,95.93,95.93,95.37,95.51,34179.0,91.8434,91.8434,91.3073,91.4413,34179.0
2020-06-29 14:10:00,95.54,95.73,95.44,95.55,25150.0,91.47,91.6519,91.3743,91.4796,25150.0
2020-06-29 14:20:00,95.55,95.59,95.34,95.48,21328.0,91.4796,91.5179,91.2785,91.4126,21328.0
2020-06-29 14:30:00,95.49,95.56,95.42,95.5,13671.0,91.4221,91.4892,91.3551,91.4317,13671.0
2020-06-29 14:40:00,95.47,95.51,95.3,95.38,27087.0,91.403,91.4413,91.2402,91.3168,27087.0
2020-06-29 14:50:00,95.41,95.83,95.38,95.73,22090.0,91.3455,91.7477,91.3168,91.6519,22090.0
2020-06-29 15:00:00,95.74,95.77,95.21,95.25,25751.0,91.6615,91.6902,91.1541,91.1924,25751.0
2020-06-29 15:10:00,95.29,95.29,94.93,94.95,41830.0,91.2307,91.2307,90.886,90.9051,41830.0
2020-06-29 15:20:00,94.99,95.24,94.98,95.17,40327.0,90.9434,91.1828,90.9339,91.1158,40327.0
2020-06-29 15:30:00,95.15,95.61,95.15,95.51,39597.0,91.0966,91.537,91.0966,91.4413,39597.0
2020-06-29 15:40:00,95.49,95.58,95.25,95.45,45078.0,91.4221,91.5083,91.1924,91.3838,45078.0
2020-06-29 15:50:00,95.47,96.22,95.47,96.21,154678.0,91.403,92.121,91.403,92.1115,154678.0
2020-06-30 09:30:00,96.2,96.76,95.51,95.8,57506.0,92.1019,92.638,91.4413,91.7189,57506.0
2020-06-30 09:40:00,95.7,95.85,94.69,94.79,64266.0,91.6232,91.7668,90.6562,90.752,64266.0
2020-06-30 09:50:00,94.83,94.91,94.11,94.61,16766.0,90.7903,90.8668,90.1009,90.5796,16766.0
2020-06-30 10:00:00,94.56,95.28,93.76,95.27,36704.0,90.5318,91.2211,89.7658,91.2115,36704.0
2020-06-30 10:10:00,95.16,95.2,94.64,94.75,15457.0,91.1062,91.1445,90.6083,90.7137,15457.0
2020-06-30 10:20:00,94.74,95.39,94.72,94.88,26041.0,90.7041,91.3264,90.6849,90.8381,26041.0
2020-06-30 10:30:00,94.9,95.16,94.73,94.81,5844.0,90.8573,91.1062,90.6945,90.7711,5844.0
2020-06-30 10:40:00,94.81,95.5,94.8,95.19,11108.0,90.7711,91.4317,90.7615,91.1349,11108.0
2020-06-30 10:50:00,95.22,96.33,95.21,96.26,55208.0,91.1636,92.2264,91.1541,92.1593,55208.0
2020-06-30 11:00:00,96.24,96.55,96.14,96.5,45502.0,92.1402,92.437,92.0445,92.3891,45502.0
2020-06-30 11:10:00,96.58,96.73,96.3,96.68,26656.0,92.4657,92.6093,92.1976,92.5614,26656.0
2020-06-30 11:20:00,96.72,96.91,95.74,96.06,83072.0,92.5997,92.7816,91.6615,91.9679,83072.0
2020-06-30 11:30:00,95.93,95.94,95.38,95.76,43646.0,91.8434,91.853,91.3168,91.6806,43646.0
2020-06-30 11:40:00,95.72,96.0,95.61,95.7,20244.0,91.6423,91.9104,91.537,91.6232,20244.0
2020-06-30 11:50:00,95.7,96.1,95.65,96.08,26261.0,91.6232,92.0062,91.5753,91.987,26261.0
2020-06-30 12:00:00,96.07,96.3,95.87,96.28,23331.0,91.9774,92.1976,91.786,92.1785,23331.0
2020-06-30 12:10:00,96.26,96.68,96.26,96.55,10773.0,92.1593,92.5614,92.1593,92.437,10773.0
2020-06-30 12:20:00,96.51,96.63,96.43,96.45,18802.0,92.3987,92.5136,92.3221,92.3412,18802.0
2020-06-30 12:30:00,96.52,96.68,96.2,96.61,22426.0,92.4083,92.5614,92.1019,92.4944,22426.0
2020-06-30 12:40:00,96.68,96.75,96.21,96.37,11645.0,92.5614,92.6285,92.1115,92.2647,11645.0
2020-06-30 12:50:00,96.39,96.44,96.12,96.26,9977.0,92.2838,92.3317,92.0253,92.1593,9977.0
2020-06-30 13:00:00,96.26,96.48,96.12,96.38,10256.0,92.1593,92.37,92.0253,92.2742,10256.0
2020-06-30 13:10:00,96.38,96.4,96.12,96.24,11160.0,92.2742,92.2934,92.0253,92.1402,11160.0
2020-06-30 13:20:00,96.25,96.27,96.05,96.19,13821.0,92.1498,92.1689,91.9583,92.0923,13821.0
2020-06-30 13:30:00,96.21,96.31,96.17,96.22,11078.0,92.1115,92.2072,92.0732,92.121,11078.0
2020-06-30 13:40:00,96.2,96.33,96.13,96.33,11734.0,92.1019,92.2264,92.0349,92.2264,11734.0
2020-06-30 13:50:00,96.31,96.57,96.23,96.56,12884.0,92.2072,92.4561,92.1306,92.4466,12884.0
2020-06-30 14:00:00,96.58,96.61,96.26,96.39,12360.0,92.4657,92.4944,92.1593,92.2838,12360.0
2020-06-30 14:10:00,96.37,96.45,96.23,96.29,20753.0,92.2647,92.3412,92.1306,92.1881,20753.0
2020-06-30 14:20:00,96.34,96.84,96.29,96.84,23154.0,92.2359,92.7146,92.1881,92.7146,23154.0
2020-06-30 14:30:00,96.83,96.84,96.46,96.52,19211.0,92.7051,92.7146,92.3508,92.4083,19211.0
2020-06-30 14:40:00,96.51,96.86,96.44,96.76,17377.0,92.3987,92.7338,92.3317,92.638,17377.0
2020-06-30 14:50:00,96.78,96.79,96.57,96.7,21477.0,92.6572,92.6668,92.4561,92.5806,21477.0
2020-06-30 15:00:00,96.7,96.73,96.3,96.43,26183.0,92.5806,92.6093,92.1976,92.3221,26183.0
2020-06-30 15:10:00,96.4,96.84,96.38,96.83,25051.0,92.2934,92.7146,92.2742,92.7051,25051.0
2020-06-30 15:20:00,96.83,97.07,96.78,96.95,27959.0,92.7051,92.9348,92.6572,92.8199,27959.0
2020-06-30 15:30:00,96.92,97.24,96.88,96.99,40189.0,92.7912,93.0976,92.7529,92.8582,40189.0
2020-06-30 15:40:00,96.99,97.15,96.85,97.03,52448.0,92.8582,93.0114,92.7242,92.8965,52448.0
2020-06-30 15:50:00,97.01,97.63,96.92,96.93,154315.0,92.8774,93.471,92.7912,92.8008,154315.0
2020-07-01 09:30:00,96.71,99.17,96.71,98.67,143061.0,92.5902,94.9454,92.5902,94.4667,143061.0
2020-07-01 09:40:00,98.58,99.98,98.58,99.77,123123.0,94.3805,95.7209,94.3805,95.5198,123123.0
2020-07-01 09:50:00,99.73,100.25,99.08,99.16,164659.0,95.4815,95.9794,94.8592,94.9358,164659.0
2020-07-01 10:00:00,99.21,99.23,98.68,98.81,69065.0,94.9837,95.0028,94.4762,94.6007,69065.0
2020-07-01 10:10:00,98.75,99.06,98.24,98.31,32776.0,94.5433,94.8401,94.055,94.122,32776.0
2020-07-01 10:20:00,98.31,98.37,97.61,97.72,30206.0,94.122,94.1795,93.4518,93.5571,30206.0
2020-07-01 10:30:00,97.73,98.03,97.14,97.28,28643.0,93.5667,93.8539,93.0019,93.1359,28643.0
2020-07-01 10:40:00,97.14,97.21,96.01,96.39,40132.0,93.0019,93.0689,91.92,92.2838,40132.0
2020-07-01 10:50:00,96.37,97.32,96.37,97.32,27266.0,92.2647,93.1742,92.2647,93.1742,27266.0
2020-07-01 11:00:00,97.31,97.47,97.0,97.26,19640.0,93.1646,93.3178,92.8678,93.1167,19640.0
2020-07-01 11:10:00,97.38,97.49,96.82,96.95,38347.0,93.2316,93.3369,92.6955,92.8199,38347.0
2020-07-01 11:20:00,96.97,97.41,96.86,96.91,42391.0,92.8391,93.2603,92.7338,92.7816,42391.0
2020-07-01 11:30:00,96.91,97.27,96.91,97.16,14123.0,92.7816,93.1263,92.7816,93.021,14123.0
2020-07-01 11:40:00,97.18,97.54,97.06,97.47,11787.0,93.0401,93.3848,92.9253,93.3178,11787.0
2020-07-01 11:50:00,97.48,97.78,97.41,97.74,10644.0,93.3274,93.6146,93.2603,93.5763,10644.0
2020-07-01 12:00:00,97.65,97.96,97.6,97.93,11942.0,93.4901,93.7869,93.4423,93.7582,11942.0
2020-07-01 12:10:00,97.96,98.32,97.93,98.28,12900.0,93.7869,94.1316,93.7582,94.0933,12900.0
2020-07-01 12:20:00,98.26,98.32,98.08,98.21,13978.0,94.0741,94.1316,93.9018,94.0263,13978.0
2020-07-01 12:30:00,98.2,98.42,98.11,98.31,21590.0,94.0167,94.2273,93.9305,94.122,21590.0
2020-07-01 12:40:00,98.31,98.35,97.78,98.04,21413.0,94.122,94.1603,93.6146,93.8635,21413.0
2020-07-01 12:50:00,98.04,98.08,97.65,97.81,18523.0,93.8635,93.9018,93.4901,93.6433,18523.0
2020-07-01 13:00:00,97.87,97.88,97.68,97.75,16813.0,93.7008,93.7103,93.5188,93.5859,16813.0
2020-07-01 13:10:00,97.73,97.83,97.66,97.8,16556.0,93.5667,93.6625,93.4997,93.6337,16556.0
2020-07-01 13:20:00,97.82,97.91,97.69,97.71,11760.0,93.6529,93.739,93.5284,93.5476,11760.0
2020-07-01 13:30:00,97.68,97.75,97.52,97.75,34894.0,93.5188,93.5859,93.3657,93.5859,34894.0
2020-07-01 13:40:00,97.74,97.87,97.6,97.78,15063.0,93.5763,93.7008,93.4423,93.6146,15063.0
2020-07-01 13:50:00,97.74,97.89,97.64,97.74,12310.0,93.5763,93.7199,93.4806,93.5763,12310.0
2020-07-01 14:00:00,97.77,98.1,97.73,98.08,12688.0,93.605,93.921,93.5667,93.9018,12688.0
2020-07-01 14:10:00,98.11,98.33,98.06,98.13,12652.0,93.9305,94.1412,93.8827,93.9497,12652.0
2020-07-01 14:20:00,98.05,98.12,97.94,98.12,6314.0,93.8731,93.9401,93.7678,93.9401,6314.0
2020-07-01 14:30:00,98.12,98.13,97.78,97.82,13710.0,93.9401,93.9497,93.6146,93.6529,13710.0
2020-07-01 14:40:00,97.83,97.96,97.8,97.96,12686.0,93.6625,93.7869,93.6337,93.7869,12686.0
2020-07-01 14:50:00,97.96,98.21,97.86,98.18,17707.0,93.7869,94.0263,93.6912,93.9975,17707.0
2020-07-01 15:00:00,98.18,98.28,98.01,98.23,24663.0,93.9975,94.0933,93.8348,94.0454,24663.0
2020-07-01 15:10:00,98.26,98.41,98.24,98.41,46077.0,94.0741,94.2177,94.055,94.2177,46077.0
2020-07-01 15:20:00,98.41,98.8,98.36,98.67,45681.0,94.2177,94.5911,94.1699,94.4667,45681.0
2020-07-01 15:30:00,98.72,98.79,98.47,98.59,41686.0,94.5145,94.5816,94.2752,94.3901,41686.0
2020-07-01 15:40:00,98.61,98.7,98.39,98.65,54422.0,94.4092,94.4954,94.1986,94.4475,54422.0
2020-07-01 15:50:00,98.53,98.6,97.93,98.09,167949.0,94.3326,94.3997,93.7582,93.9114,167949.0
2020-07-02 09:30:00,99.97,102.18,99.86,100.38,128592.0,95.7113,97.8271,95.606,96.1038,128592.0
2020-07-02 09:40:00,100.57,101.2,99.76,100.96,46845.0,96.2857,96.8889,95.5102,96.6591,46845.0
2020-07-02 09:50:00,101.03,101.25,100.68,100.68,43068.0,96.7261,96.9368,96.391,96.391,43068.0
2020-07-02 10:00:00,100.77,101.0,100.5,100.87,33114.0,96.4772,96.6974,96.2187,96.573,33114.0
2020-07-02 10:10:00,100.83,101.05,100.61,100.92,56916.0,96.5347,96.7453,96.324,96.6208,56916.0
2020-07-02 10:20:00,100.97,100.99,99.95,99.97,26219.0,96.6687,96.6878,95.6921,95.7113,26219.0
2020-07-02 10:30:00,99.94,100.02,99.59,99.82,31311.0,95.6826,95.7592,95.3475,95.5677,31311.0
2020-07-02 10:40:00,99.83,100.26,99.09,99.29,31919.0,95.5773,95.9889,94.8688,95.0603,31919.0
2020-07-02 10:50:00,99.39,99.42,98.49,98.5,49967.0,95.156,95.1847,94.2943,94.3039,49967.0
2020-07-02 11:00:00,98.5,98.89,98.16,98.16,44864.0,94.3039,94.6773,93.9784,93.9784,44864.0
2020-07-02 11:10:00,98.15,98.47,97.83,98.32,66594.0,93.9688,94.2752,93.6625,94.1316,66594.0
2020-07-02 11:20:00,98.33,98.79,98.0,98.71,31923.0,94.1412,94.5816,93.8252,94.505,31923.0
2020-07-02 11:30:00,98.66,99.28,98.66,99.21,11852.0,94.4571,95.0507,94.4571,94.9837,11852.0
2020-07-02 11:40:00,99.23,100.0,99.23,99.96,23008.0,95.0028,95.74,95.0028,95.7017,23008.0
2020-07-02 11:50:00,99.92,99.98,99.14,99.19,15144.0,95.6634,95.7209,94.9167,94.9645,15144.0
2020-07-02 12:00:00,99.27,99.32,98.78,99.11,12377.0,95.0411,95.089,94.572,94.8879,12377.0
2020-07-02 12:10:00,99.23,99.27,98.77,99.23,13027.0,95.0028,95.0411,94.5624,95.0028,13027.0
2020-07-02 12:20:00,99.18,99.31,98.92,99.15,6160.0,94.9549,95.0794,94.706,94.9262,6160.0
2020-07-02 12:30:00,99.2,99.24,99.01,99.23,10594.0,94.9741,95.0124,94.7922,95.0028,10594.0
2020-07-02 12:40:00,99.16,99.25,99.07,99.24,4201.0,94.9358,95.022,94.8496,95.0124,4201.0
2020-07-02 12:50:00,99.24,99.41,99.14,99.22,9553.0,95.0124,95.1751,94.9167,94.9932,9553.0
2020-07-02 13:00:00,99.12,99.16,98.94,99.06,13407.0,94.8975,94.9358,94.7252,94.8401,13407.0
2020-07-02 13:10:00,99.02,99.13,98.93,99.1,13250.0,94.8018,94.9071,94.7156,94.8784,13250.0
2020-07-02 13:20:00,99.1,99.12,98.81,98.94,6811.0,94.8784,94.8975,94.6007,94.7252,6811.0
2020-07-02 13:30:00,98.93,99.04,98.73,98.81,7330.0,94.7156,94.8209,94.5241,94.6007,7330.0
2020-07-02 13:40:00,98.84,99.06,98.7,98.96,12128.0,94.6294,94.8401,94.4954,94.7443,12128.0
2020-07-02 13:50:00,98.97,99.06,98.75,98.75,11085.0,94.7539,94.8401,94.5433,94.5433,11085.0
2020-07-02 14:00:00,98.77,98.98,98.55,98.61,12725.0,94.5624,94.7635,94.3518,94.4092,12725.0
2020-07-02 14:10:00,98.61,98.95,98.61,98.81,15504.0,94.4092,94.7347,94.4092,94.6007,15504.0
2020-07-02 14:20:00,98.78,98.84,98.73,98.83,6006.0,94.572,94.6294,94.5241,94.6199,6006.0
2020-07-02 14:30:00,98.81,98.99,98.81,98.86,7901.0,94.6007,94.773,94.6007,94.6486,7901.0
2020-07-02 14:40:00,98.9,98.92,98.7,98.77,14683.0,94.6869,94.706,94.4954,94.5624,14683.0
2020-07-02 14:50:00,98.76,98.96,98.71,98.92,12211.0,94.5528,94.7443,94.505,94.706,12211.0
2020-07-02 15:00:00,98.94,98.94,98.7,98.73,10801.0,94.7252,94.7252,94.4954,94.5241,10801.0
2020-07-02 15:10:00,98.7,98.73,98.47,98.57,18378.0,94.4954,94.5241,94.2752,94.3709,18378.0
2020-07-02 15:20:00,98.58,98.61,98.48,98.51,15396.0,94.3805,94.4092,94.2848,94.3135,15396.0
2020-07-02 15:30:00,98.52,98.58,98.27,98.27,20592.0,94.3231,94.3805,94.0837,94.0837,20592.0
2020-07-02 15:40:00,98.27,98.27,97.96,98.04,31333.0,94.0837,94.0837,93.7869,93.8635,31333.0
2020-07-02 15:50:00,98.0,98.06,97.73,97.98,94388.0,93.8252,93.8827,93.5667,93.8061,94388.0
2020-07-06 09:30:00,99.69,100.06,98.84,98.98,79371.0,95.4432,95.7975,94.6294,94.7635,79371.0
2020-07-06 09:40:00,99.01,99.92,98.98,99.76,39214.0,94.7922,95.6634,94.7635,95.5102,39214.0
2020-07-06 09:50:00,99.82,99.98,99.51,99.8,28061.0,95.5677,95.7209,95.2709,95.5485,28061.0
2020-07-06 10:00:00,99.55,99.93,98.37,98.61,24647.0,95.3092,95.673,94.1795,94.4092,24647.0
2020-07-06 10:10:00,98.69,98.72,98.31,98.63,34814.0,94.4858,94.5145,94.122,94.4284,34814.0
2020-07-06 10:20:00,98.62,99.08,98.41,98.45,27929.0,94.4188,94.8592,94.2177,94.256,27929.0
2020-07-06 10:30:00,98.39,98.79,98.35,98.79,13393.0,94.1986,94.5816,94.1603,94.5816,13393.0
2020-07-06 10:40:00,98.78,99.42,98.76,99.32,27771.0,94.572,95.1847,94.5528,95.089,27771.0
2020-07-06 10:50:00,99.34,99.35,98.55,98.75,14300.0,95.1081,95.1177,94.3518,94.5433,14300.0
2020-07-06 11:00:00,98.79,98.8,98.12,98.14,20055.0,94.5816,94.5911,93.9401,93.9593,20055.0
2020-07-06 11:10:00,98.1,98.11,97.78,98.06,29102.0,93.921,93.9305,93.6146,93.8827,29102.0
2020-07-06 11:20:00,98.13,98.43,98.06,98.11,26520.0,93.9497,94.2369,93.8827,93.9305,26520.0
2020-07-06 11:30:00,98.08,98.3,98.05,98.29,13731.0,93.9018,94.1124,93.8731,94.1029,13731.0
2020-07-06 11:40:00,98.23,98.23,97.96,98.06,17668.0,94.0454,94.0454,93.7869,93.8827,17668.0
2020-07-06 11:50:00,98.06,98.08,97.5,97.52,23844.0,93.8827,93.9018,93.3465,93.3657,23844.0
2020-07-06 12:00:00,97.56,97.6,97.34,97.48,22601.0,93.404,93.4423,93.1933,93.3274,22601.0
2020-07-06 12:10:00,97.48,98.0,97.31,97.93,29805.0,93.3274,93.8252,93.1646,93.7582,29805.0
2020-07-06 12:20:00,97.9,98.57,97.85,98.5,42441.0,93.7295,94.3709,93.6816,94.3039,42441.0
2020-07-06 12:30:00,98.47,99.0,98.46,98.85,27048.0,94.2752,94.7826,94.2656,94.639,27048.0
2020-07-06 12:40:00,98.83,99.03,98.67,99.0,18958.0,94.6199,94.8113,94.4667,94.7826,18958.0
2020-07-06 12:50:00,99.0,99.0,98.79,98.81,5528.0,94.7826,94.7826,94.5816,94.6007,5528.0
2020-07-06 13:00:00,98.84,98.88,98.52,98.6,5586.0,94.6294,94.6677,94.3231,94.3997,5586.0
2020-07-06 13:10:00,98.63,98.7,98.54,98.64,6112.0,94.4284,94.4954,94.3422,94.438,6112.0
2020-07-06 13:20:00,98.68,98.73,98.51,98.58,7921.0,94.4762,94.5241,94.3135,94.3805,7921.0
2020-07-06 13:30:00,98.62,98.79,98.58,98.73,10060.0,94.4188,94.5816,94.3805,94.5241,10060.0
2020-07-06 13:40:00,98.71,98.82,98.67,98.82,7573.0,94.505,94.6103,94.4667,94.6103,7573.0
2020-07-06 13:50:00,98.8,99.35,98.8,99.32,19284.0,94.5911,95.1177,94.5911,95.089,19284.0
2020-07-06 14:00:00,99.29,99.32,98.87,98.96,16642.0,95.0603,95.089,94.6582,94.7443,16642.0
2020-07-06 14:10:00,98.97,99.07,98.65,98.7,8025.0,94.7539,94.8496,94.4475,94.4954,8025.0
2020-07-06 14:20:00,98.66,98.82,98.56,98.82,8560.0,94.4571,94.6103,94.3614,94.6103,8560.0
2020-07-06 14:30:00,98.76,98.82,98.66,98.76,8919.0,94.5528,94.6103,94.4571,94.5528,8919.0
2020-07-06 14:40:00,98.76,98.76,98.6,98.65,20213.0,94.5528,94.5528,94.3997,94.4475,20213.0
2020-07-06 14:50:00,98.61,98.88,98.58,98.81,14556.0,94.4092,94.6677,94.3805,94.6007,14556.0
2020-07-06 15:00:00,98.82,99.03,98.73,99.03,17524.0,94.6103,94.8113,94.5241,94.8113,17524.0
2020-07-06 15:10:00,98.95,99.0,98.77,98.78,13219.0,94.7347,94.7826,94.5624,94.572,13219.0
2020-07-06 15:20:00,98.76,99.09,98.7,99.09,20319.0,94.5528,94.8688,94.4954,94.8688,20319.0
2020-07-06 15:30:00,99.07,99.07,98.77,98.93,14941.0,94.8496,94.8496,94.5624,94.7156,14941.0
2020-07-06 15:40:00,98.95,99.19,98.92,99.19,20293.0,94.7347,94.9645,94.706,94.9645,20293.0
2020-07-06 15:50:00,99.18,99.3,98.91,99.23,84938.0,94.9549,95.0698,94.6964,95.0028,84938.0
2020-07-07 09:30:00,98.09,98.74,97.08,97.23,56435.0,93.9114,94.5337,92.9444,93.088,56435.0
2020-07-07 09:40:00,97.23,97.73,96.92,97.5,33951.0,93.088,93.5667,92.7912,93.3465,33951.0
2020-07-07 09:50:00,97.51,98.0,97.24,97.92,38971.0,93.3561,93.8252,93.0976,93.7486,38971.0
2020-07-07 10:00:00,97.88,97.88,97.2,97.37,22970.0,93.7103,93.7103,93.0593,93.2221,22970.0
2020-07-07 10:10:00,97.31,97.79,96.99,97.23,20875.0,93.1646,93.6242,92.8582,93.088,20875.0
2020-07-07 10:20:00,97.14,97.68,97.04,97.67,13162.0,93.0019,93.5188,92.9061,93.5093,13162.0
2020-07-07 10:30:00,97.74,97.92,97.54,97.61,17996.0,93.5763,93.7486,93.3848,93.4518,17996.0
2020-07-07 10:40:00,97.61,97.81,97.47,97.81,34507.0,93.4518,93.6433,93.3178,93.6433,34507.0
2020-07-07 10:50:00,97.85,98.17,97.83,98.02,8537.0,93.6816,93.988,93.6625,93.8444,8537.0
2020-07-07 11:00:00,98.0,98.34,97.9,98.25,11480.0,93.8252,94.1507,93.7295,94.0646,11480.0
2020-07-07 11:10:00,98.25,98.93,98.25,98.84,28439.0,94.0646,94.7156,94.0646,94.6294,28439.0
2020-07-07 11:20:00,98.83,99.11,98.55,98.58,19222.0,94.6199,94.8879,94.3518,94.3805,19222.0
2020-07-07 11:30:00,98.54,98.57,97.84,97.99,30908.0,94.3422,94.3709,93.672,93.8156,30908.0
2020-07-07 11:40:00,97.98,98.47,97.79,98.45,22685.0,93.8061,94.2752,93.6242,94.256,22685.0
2020-07-07 11:50:00,98.52,98.62,98.18,98.39,16237.0,94.3231,94.4188,93.9975,94.1986,16237.0
2020-07-07 12:00:00,98.34,98.64,98.28,98.54,11136.0,94.1507,94.438,94.0933,94.3422,11136.0
2020-07-07 12:10:00,98.54,98.54,98.24,98.28,15012.0,94.3422,94.3422,94.055,94.0933,15012.0
2020-07-07 12:20:00,98.22,98.25,98.07,98.13,34481.0,94.0358,94.0646,93.8922,93.9497,34481.0
2020-07-07 12:30:00,98.13,98.22,97.83,97.84,10449.0,93.9497,94.0358,93.6625,93.672,10449.0
2020-07-07 12:40:00,97.84,98.09,97.79,98.06,11311.0,93.672,93.9114,93.6242,93.8827,11311.0
2020-07-07 12:50:00,98.07,98.24,97.93,98.19,13028.0,93.8922,94.055,93.7582,94.0071,13028.0
2020-07-07 13:00:00,98.22,98.49,98.12,98.14,24222.0,94.0358,94.2943,93.9401,93.9593,24222.0
2020-07-07 13:10:00,98.14,98.25,98.1,98.19,11233.0,93.9593,94.0646,93.921,94.0071,11233.0
2020-07-07 13:20:00,98.17,98.18,97.96,98.13,8916.0,93.988,93.9975,93.7869,93.9497,8916.0
2020-07-07 13:30:00,98.11,98.11,97.9,98.05,12093.0,93.9305,93.9305,93.7295,93.8731,12093.0
2020-07-07 13:40:00,98.02,98.14,97.97,98.13,5583.0,93.8444,93.9593,93.7965,93.9497,5583.0
2020-07-07 13:50:00,98.16,98.34,98.07,98.31,10176.0,93.9784,94.1507,93.8922,94.122,10176.0
2020-07-07 14:00:00,98.28,98.39,98.11,98.14,12049.0,94.0933,94.1986,93.9305,93.9593,12049.0
2020-07-07 14:10:00,98.11,98.37,98.11,98.33,9027.0,93.9305,94.1795,93.9305,94.1412,9027.0
2020-07-07 14:20:00,98.27,98.42,98.22,98.23,13373.0,94.0837,94.2273,94.0358,94.0454,13373.0
2020-07-07 14:30:00,98.21,98.25,97.85,98.0,29205.0,94.0263,94.0646,93.6816,93.8252,29205.0
2020-07-07 14:40:00,98.01,98.15,98.0,98.07,7776.0,93.8348,93.9688,93.8252,93.8922,7776.0
2020-07-07 14:50:00,98.08,98.11,97.79,97.86,22207.0,93.9018,93.9305,93.6242,93.6912,22207.0
2020-07-07 15:00:00,97.9,97.9,97.52,97.74,31911.0,93.7295,93.7295,93.3657,93.5763,31911.0
2020-07-07 15:10:00,97.71,97.8,97.38,97.39,10576.0,93.5476,93.6337,93.2316,93.2412,10576.0
2020-07-07 15:20:00,97.43,97.43,97.09,97.12,12738.0,93.2795,93.2795,92.954,92.9827,12738.0
2020-07-07 15:30:00,97.18,97.18,96.85,96.85,22531.0,93.0401,93.0401,92.7242,92.7242,22531.0
2020-07-07 15:40:00,96.84,96.98,96.5,96.58,26067.0,92.7146,92.8487,92.3891,92.4657,26067.0
2020-07-07 15:50:00,96.56,96.58,96.16,96.24,124862.0,92.4466,92.4657,92.0636,92.1402,124862.0
2020-07-08 09:30:00,96.22,96.22,95.24,95.52,53908.0,92.121,92.121,91.1828,91.4509,53908.0
2020-07-08 09:40:00,95.45,95.45,94.56,94.74,43123.0,91.3838,91.3838,90.5318,90.7041,43123.0
2020-07-08 09:50:00,94.68,95.18,94.68,95.1,39672.0,90.6466,91.1253,90.6466,91.0488,39672.0
2020-07-08 10:00:00,95.0,95.79,94.9,95.34,46531.0,90.953,91.7094,90.8573,91.2785,46531.0
2020-07-08 10:10:00,95.37,95.38,94.39,94.55,33242.0,91.3073,91.3168,90.369,90.5222,33242.0
2020-07-08 10:20:00,94.57,94.64,94.2,94.48,18331.0,90.5413,90.6083,90.1871,90.4552,18331.0
2020-07-08 10:30:00,94.46,95.02,94.46,94.83,18392.0,90.436,90.9722,90.436,90.7903,18392.0
2020-07-08 10:40:00,94.79,94.79,94.29,94.48,23047.0,90.752,90.752,90.2733,90.4552,23047.0
2020-07-08 10:50:00,94.43,94.5,94.22,94.47,23625.0,90.4073,90.4743,90.2062,90.4456,23625.0
2020-07-08 11:00:00,94.47,94.51,93.92,93.92,27666.0,90.4456,90.4839,89.919,89.919,27666.0
2020-07-08 11:10:00,93.94,93.94,93.42,93.43,47676.0,89.9382,89.9382,89.4403,89.4499,47676.0
2020-07-08 11:20:00,93.46,93.66,93.35,93.62,25544.0,89.4786,89.6701,89.3733,89.6318,25544.0
2020-07-08 11:30:00,93.64,94.25,93.64,93.98,36264.0,89.6509,90.235,89.6509,89.9765,36264.0
2020-07-08 11:40:00,93.98,94.28,93.9,94.28,25425.0,89.9765,90.2637,89.8999,90.2637,25425.0
2020-07-08 11:50:00,94.27,94.44,94.09,94.37,17432.0,90.2541,90.4169,90.0818,90.3499,17432.0
2020-07-08 12:00:00,94.43,94.5,94.25,94.33,14425.0,90.4073,90.4743,90.235,90.3116,14425.0
2020-07-08 12:10:00,94.33,94.57,94.32,94.5,20903.0,90.3116,90.5413,90.302,90.4743,20903.0
2020-07-08 12:20:00,94.5,94.79,94.43,94.66,14031.0,90.4743,90.752,90.4073,90.6275,14031.0
2020-07-08 12:30:00,94.65,94.78,94.42,94.67,14211.0,90.6179,90.7424,90.3977,90.6371,14211.0
2020-07-08 12:40:00,94.73,94.75,94.5,94.67,11317.0,90.6945,90.7137,90.4743,90.6371,11317.0
2020-07-08 12:50:00,94.7,94.8,94.5,94.78,12177.0,90.6658,90.7615,90.4743,90.7424,12177.0
2020-07-08 13:00:00,94.78,94.79,94.57,94.68,14526.0,90.7424,90.752,90.5413,90.6466,14526.0
2020-07-08 13:10:00,94.68,94.68,94.35,94.38,8204.0,90.6466,90.6466,90.3307,90.3594,8204.0
2020-07-08 13:20:00,94.38,94.42,94.16,94.28,14403.0,90.3594,90.3977,90.1488,90.2637,14403.0
2020-07-08 13:30:00,94.32,94.59,94.32,94.5,18499.0,90.302,90.5605,90.302,90.4743,18499.0
2020-07-08 13:40:00,94.5,94.57,94.4,94.53,10431.0,90.4743,90.5413,90.3786,90.503,10431.0
2020-07-08 13:50:00,94.5,94.8,94.44,94.8,27068.0,90.4743,90.7615,90.4169,90.7615,27068.0
2020-07-08 14:00:00,94.8,95.14,94.78,95.13,18873.0,90.7615,91.087,90.7424,91.0775,18873.0
2020-07-08 14:10:00,95.13,95.27,94.96,95.27,40625.0,91.0775,91.2115,90.9147,91.2115,40625.0
2020-07-08 14:20:00,95.26,95.26,94.72,94.72,16759.0,91.2019,91.2019,90.6849,90.6849,16759.0
2020-07-08 14:30:00,94.7,94.81,94.6,94.7,11017.0,90.6658,90.7711,90.5701,90.6658,11017.0
2020-07-08 14:40:00,94.73,94.73,94.35,94.42,16309.0,90.6945,90.6945,90.3307,90.3977,16309.0
2020-07-08 14:50:00,94.43,94.65,94.27,94.33,27754.0,90.4073,90.6179,90.2541,90.3116,27754.0
2020-07-08 15:00:00,94.32,94.55,94.32,94.34,18554.0,90.302,90.5222,90.302,90.3211,18554.0
2020-07-08 15:10:00,94.38,94.75,94.37,94.72,33541.0,90.3594,90.7137,90.3499,90.6849,33541.0
2020-07-08 15:20:00,94.73,95.46,94.72,95.31,36646.0,90.6945,91.3934,90.6849,91.2498,36646.0
2020-07-08 15:30:00,95.34,95.85,95.34,95.52,70117.0,91.2785,91.7668,91.2785,91.4509,70117.0
2020-07-08 15:40:00,95.52,95.82,95.47,95.64,54878.0,91.4509,91.7381,91.403,91.5658,54878.0
2020-07-08 15:50:00,95.63,95.93,95.55,95.64,125877.0,91.5562,91.8434,91.4796,91.5658,125877.0
2020-07-09 09:30:00,95.76,95.98,94.51,94.6,53838.0,91.6806,91.8913,90.4839,90.5701,53838.0
2020-07-09 09:40:00,94.56,94.75,93.36,93.48,29485.0,90.5318,90.7137,89.3829,89.4978,29485.0
2020-07-09 09:50:00,93.67,94.03,93.33,93.47,62277.0,89.6797,90.0243,89.3542,89.4882,62277.0
2020-07-09 10:00:00,93.56,93.7,93.05,93.18,68065.0,89.5744,89.7084,89.0861,89.2105,68065.0
2020-07-09 10:10:00,93.28,93.3,92.68,92.94,67454.0,89.3063,89.3254,88.7318,88.9808,67454.0
2020-07-09 10:20:00,92.86,93.79,92.73,93.45,76260.0,88.9042,89.7946,88.7797,89.469,76260.0
2020-07-09 10:30:00,93.49,93.9,93.38,93.54,41776.0,89.5073,89.8999,89.402,89.5552,41776.0
2020-07-09 10:40:00,93.64,93.64,92.88,92.88,62257.0,89.6509,89.6509,88.9233,88.9233,62257.0
2020-07-09 10:50:00,92.87,93.11,92.36,92.62,62865.0,88.9138,89.1435,88.4255,88.6744,62865.0
2020-07-09 11:00:00,92.62,92.92,92.05,92.91,45661.0,88.6744,88.9616,88.1287,88.952,45661.0
2020-07-09 11:10:00,92.92,93.05,92.45,92.64,92071.0,88.9616,89.0861,88.5116,88.6935,92071.0
2020-07-09 11:20:00,92.64,93.32,92.45,93.22,121471.0,88.6935,89.3446,88.5116,89.2488,121471.0
2020-07-09 11:30:00,93.4,94.04,93.3,93.95,154121.0,89.4212,90.0339,89.3254,89.9477,154121.0
2020-07-09 11:40:00,93.99,94.13,93.76,94.06,108590.0,89.986,90.1201,89.7658,90.0531,108590.0
2020-07-09 11:50:00,94.06,94.16,93.9,94.04,34353.0,90.0531,90.1488,89.8999,90.0339,34353.0
2020-07-09 12:00:00,94.08,94.91,94.04,94.89,78465.0,90.0722,90.8668,90.0339,90.8477,78465.0
2020-07-09 12:10:00,94.93,95.15,94.41,94.6,115391.0,90.886,91.0966,90.3881,90.5701,115391.0
2020-07-09 12:20:00,94.6,95.45,94.54,95.2,65820.0,90.5701,91.3838,90.5126,91.1445,65820.0
2020-07-09 12:30:00,95.18,95.25,94.59,95.0,58506.0,91.1253,91.1924,90.5605,90.953,58506.0
2020-07-09 12:40:00,95.06,95.2,94.9,95.1,31058.0,91.0105,91.1445,90.8573,91.0488,31058.0
2020-07-09 12:50:00,95.03,95.2,94.89,95.15,31893.0,90.9817,91.1445,90.8477,91.0966,31893.0
2020-07-09 13:00:00,95.13,95.33,95.05,95.27,39295.0,91.0775,91.269,91.0009,91.2115,39295.0
2020-07-09 13:10:00,95.3,95.35,95.03,95.12,15288.0,91.2402,91.2881,90.9817,91.0679,15288.0
2020-07-09 13:20:00,95.09,95.12,94.64,94.69,50230.0,91.0392,91.0679,90.6083,90.6562,50230.0
2020-07-09 13:30:00,94.72,94.72,94.44,94.64,16347.0,90.6849,90.6849,90.4169,90.6083,16347.0
2020-07-09 13:40:00,94.65,94.87,94.45,94.5,18833.0,90.6179,90.8286,90.4264,90.4743,18833.0
2020-07-09 13:50:00,94.48,94.57,94.26,94.32,19464.0,90.4552,90.5413,90.2445,90.302,19464.0
2020-07-09 14:00:00,94.32,94.57,94.27,94.46,17329.0,90.302,90.5413,90.2541,90.436,17329.0
2020-07-09 14:10:00,94.47,94.7,94.31,94.65,21707.0,90.4456,90.6658,90.2924,90.6179,21707.0
2020-07-09 14:20:00,94.64,94.64,94.31,94.49,12925.0,90.6083,90.6083,90.2924,90.4647,12925.0
2020-07-09 14:30:00,94.47,94.63,94.11,94.32,25914.0,90.4456,90.5988,90.1009,90.302,25914.0
2020-07-09 14:40:00,94.36,94.43,94.12,94.26,15448.0,90.3403,90.4073,90.1105,90.2445,15448.0
2020-07-09 14:50:00,94.29,94.48,94.25,94.28,18329.0,90.2733,90.4552,90.235,90.2637,18329.0
2020-07-09 15:00:00,94.33,94.41,93.95,94.12,30147.0,90.3116,90.3881,89.9477,90.1105,30147.0
2020-07-09 15:10:00,94.11,94.43,94.1,94.35,23335.0,90.1009,90.4073,90.0914,90.3307,23335.0
2020-07-09 15:20:00,94.37,94.55,94.3,94.47,59247.0,90.3499,90.5222,90.2828,90.4456,59247.0
2020-07-09 15:30:00,94.47,94.47,93.92,94.14,31538.0,90.4456,90.4456,89.919,90.1296,31538.0
2020-07-09 15:40:00,94.14,94.51,93.97,94.46,50257.0,90.1296,90.4839,89.9669,90.436,50257.0
2020-07-09 15:50:00,94.44,94.5,94.21,94.32,115082.0,90.4169,90.4743,90.1967,90.302,115082.0
2020-07-10 09:30:00,93.83,94.42,93.24,93.65,63522.0,89.8329,90.3977,89.268,89.6605,63522.0
2020-07-10 09:40:00,93.97,94.52,93.53,94.43,30673.0,89.9669,90.4935,89.5456,90.4073,30673.0
2020-07-10 09:50:00,94.47,95.51,94.34,95.27,107500.0,90.4456,91.4413,90.3211,91.2115,107500.0
2020-07-10 10:00:00,95.22,95.26,94.32,94.56,33825.0,91.1636,91.2019,90.302,90.5318,33825.0
2020-07-10 10:10:00,94.52,94.95,94.5,94.81,23320.0,90.4935,90.9051,90.4743,90.7711,23320.0
2020-07-10 10:20:00,94.81,95.18,94.68,95.1,24411.0,90.7711,91.1253,90.6466,91.0488,24411.0
2020-07-10 10:30:00,95.0,95.67,94.86,95.31,27215.0,90.953,91.5945,90.819,91.2498,27215.0
2020-07-10 10:40:00,95.36,95.77,95.25,95.68,21118.0,91.2977,91.6902,91.1924,91.604,21118.0
2020-07-10 10:50:00,95.73,95.84,95.43,95.63,27345.0,91.6519,91.7572,91.3647,91.5562,27345.0
2020-07-10 11:00:00,95.67,95.83,95.38,95.66,74938.0,91.5945,91.7477,91.3168,91.5849,74938.0
2020-07-10 11:10:00,95.63,95.89,95.44,95.5,17199.0,91.5562,91.8051,91.3743,91.4317,17199.0
2020-07-10 11:20:00,95.52,95.75,95.36,95.47,17824.0,91.4509,91.6711,91.2977,91.403,17824.0
2020-07-10 11:30:00,95.44,95.52,95.27,95.39,26188.0,91.3743,91.4509,91.2115,91.3264,26188.0
2020-07-10 11:40:00,95.43,95.79,95.42,95.7,27777.0,91.3647,91.7094,91.3551,91.6232,27777.0
2020-07-10 11:50:00,95.67,95.93,95.66,95.91,17914.0,91.5945,91.8434,91.5849,91.8242,17914.0
2020-07-10 12:00:00,95.93,96.3,95.81,96.22,20475.0,91.8434,92.1976,91.7285,92.121,20475.0
2020-07-10 12:10:00,96.24,96.39,96.08,96.15,19807.0,92.1402,92.2838,91.987,92.054,19807.0
2020-07-10 12:20:00,96.15,96.37,95.93,95.99,42226.0,92.054,92.2647,91.8434,91.9008,42226.0
2020-07-10 12:30:00,95.99,96.1,95.87,95.87,13871.0,91.9008,92.0062,91.786,91.786,13871.0
2020-07-10 12:40:00,95.87,96.14,95.79,96.01,21543.0,91.786,92.0445,91.7094,91.92,21543.0
2020-07-10 12:50:00,96.05,96.32,96.01,96.29,12236.0,91.9583,92.2168,91.92,92.1881,12236.0
2020-07-10 13:00:00,96.26,96.38,96.15,96.22,21739.0,92.1593,92.2742,92.054,92.121,21739.0
2020-07-10 13:10:00,96.17,96.17,95.94,96.07,21744.0,92.0732,92.0732,91.853,91.9774,21744.0
2020-07-10 13:20:00,96.05,96.32,96.05,96.32,16143.0,91.9583,92.2168,91.9583,92.2168,16143.0
2020-07-10 13:30:00,96.32,96.42,96.11,96.38,18667.0,92.2168,92.3125,92.0157,92.2742,18667.0
2020-07-10 13:40:00,96.36,96.65,96.36,96.64,17955.0,92.2551,92.5327,92.2551,92.5232,17955.0
2020-07-10 13:50:00,96.66,96.79,96.52,96.61,10747.0,92.5423,92.6668,92.4083,92.4944,10747.0
2020-07-10 14:00:00,96.64,96.85,96.62,96.81,14921.0,92.5232,92.7242,92.504,92.6859,14921.0
2020-07-10 14:10:00,96.81,96.81,96.35,96.38,12408.0,92.6859,92.6859,92.2455,92.2742,12408.0
2020-07-10 14:20:00,96.38,96.38,96.21,96.27,13815.0,92.2742,92.2742,92.1115,92.1689,13815.0
2020-07-10 14:30:00,96.3,96.54,96.28,96.51,9293.0,92.1976,92.4274,92.1785,92.3987,9293.0
2020-07-10 14:40:00,96.49,96.5,96.34,96.38,10478.0,92.3795,92.3891,92.2359,92.2742,10478.0
2020-07-10 14:50:00,96.38,96.46,96.27,96.46,14272.0,92.2742,92.3508,92.1689,92.3508,14272.0
2020-07-10 15:00:00,96.44,96.55,96.33,96.51,13189.0,92.3317,92.437,92.2264,92.3987,13189.0
2020-07-10 15:10:00,96.52,96.83,96.45,96.83,18204.0,92.4083,92.7051,92.3412,92.7051,18204.0
2020-07-10 15:20:00,96.86,96.93,96.75,96.87,36260.0,92.7338,92.8008,92.6285,92.7434,36260.0
2020-07-10 15:30:00,96.88,97.02,96.68,96.76,39012.0,92.7529,92.887,92.5614,92.638,39012.0
2020-07-10 15:40:00,96.79,96.89,96.6,96.8,43520.0,92.6668,92.7625,92.4849,92.6763,43520.0
2020-07-10 15:50:00,96.92,96.92,96.62,96.72,128344.0,92.7912,92.7912,92.504,92.5997,128344.0
2020-07-13 09:30:00,95.0,96.1,95.0,95.88,112672.0,90.953,92.0062,90.953,91.7955,112672.0
2020-07-13 09:40:00,95.88,96.21,95.57,95.94,36148.0,91.7955,92.1115,91.4987,91.853,36148.0
2020-07-13 09:50:00,95.94,95.94,95.56,95.65,72164.0,91.853,91.853,91.4892,91.5753,72164.0
2020-07-13 10:00:00,95.68,95.9,95.43,95.81,76711.0,91.604,91.8147,91.3647,91.7285,76711.0
2020-07-13 10:10:00,95.84,96.22,95.52,96.18,35991.0,91.7572,92.121,91.4509,92.0827,35991.0
2020-07-13 10:20:00,96.25,96.71,96.25,96.55,30869.0,92.1498,92.5902,92.1498,92.437,30869.0
2020-07-13 10:30:00,96.58,96.85,96.4,96.45,44227.0,92.4657,92.7242,92.2934,92.3412,44227.0
2020-07-13 10:40:00,96.45,96.49,95.85,96.47,48688.0,92.3412,92.3795,91.7668,92.3604,48688.0
2020-07-13 10:50:00,96.46,96.53,96.05,96.43,25807.0,92.3508,92.4178,91.9583,92.3221,25807.0
2020-07-13 11:00:00,96.38,96.44,96.16,96.33,16915.0,92.2742,92.3317,92.0636,92.2264,16915.0
2020-07-13 11:10:00,96.45,96.47,96.18,96.28,11958.0,92.3412,92.3604,92.0827,92.1785,11958.0
2020-07-13 11:20:00,96.28,96.51,96.2,96.41,15122.0,92.1785,92.3987,92.1019,92.3029,15122.0
2020-07-13 11:30:00,96.41,96.48,96.31,96.39,16865.0,92.3029,92.37,92.2072,92.2838,16865.0
2020-07-13 11:40:00,96.38,96.52,96.16,96.43,23201.0,92.2742,92.4083,92.0636,92.3221,23201.0
2020-07-13 11:50:00,96.43,96.51,96.22,96.36,21295.0,92.3221,92.3987,92.121,92.2551,21295.0
2020-07-13 12:00:00,96.4,96.46,96.21,96.4,23518.0,92.2934,92.3508,92.1115,92.2934,23518.0
2020-07-13 12:10:00,96.42,96.86,96.31,96.85,23305.0,92.3125,92.7338,92.2072,92.7242,23305.0
2020-07-13 12:20:00,96.84,96.89,96.68,96.78,10621.0,92.7146,92.7625,92.5614,92.6572,10621.0
2020-07-13 12:30:00,96.82,97.08,96.82,97.07,19274.0,92.6955,92.9444,92.6955,92.9348,19274.0
2020-07-13 12:40:00,97.08,97.67,97.06,97.53,23089.0,92.9444,93.5093,92.9253,93.3752,23089.0
2020-07-13 12:50:00,97.58,97.74,97.4,97.74,17472.0,93.4231,93.5763,93.2508,93.5763,17472.0
2020-07-13 13:00:00,97.76,98.11,97.76,97.97,40611.0,93.5954,93.9305,93.5954,93.7965,40611.0
2020-07-13 13:10:00,98.0,98.63,98.0,98.53,40241.0,93.8252,94.4284,93.8252,94.3326,40241.0
2020-07-13 13:20:00,98.5,98.73,98.34,98.73,55637.0,94.3039,94.5241,94.1507,94.5241,55637.0
2020-07-13 13:30:00,98.7,99.25,98.62,99.24,88075.0,94.4954,95.022,94.4188,95.0124,88075.0
2020-07-13 13:40:00,99.24,99.71,99.21,99.55,76473.0,95.0124,95.4624,94.9837,95.3092,76473.0
2020-07-13 13:50:00,99.47,99.64,99.28,99.59,75396.0,95.2326,95.3954,95.0507,95.3475,75396.0
2020-07-13 14:00:00,99.53,99.53,98.86,98.99,65887.0,95.29,95.29,94.6486,94.773,65887.0
2020-07-13 14:10:00,98.95,99.09,98.57,98.81,18940.0,94.7347,94.8688,94.3709,94.6007,18940.0
2020-07-13 14:20:00,98.8,98.8,98.36,98.68,24882.0,94.5911,94.5911,94.1699,94.4762,24882.0
2020-07-13 14:30:00,98.64,98.75,98.36,98.66,35758.0,94.438,94.5433,94.1699,94.4571,35758.0
2020-07-13 14:40:00,98.66,99.15,98.64,99.06,50417.0,94.4571,94.9262,94.438,94.8401,50417.0
2020-07-13 14:50:00,98.99,99.1,98.8,98.91,22683.0,94.773,94.8784,94.5911,94.6964,22683.0
2020-07-13 15:00:00,98.93,99.03,98.26,98.29,94448.0,94.7156,94.8113,94.0741,94.1029,94448.0
2020-07-13 15:10:00,98.27,98.39,97.98,98.0,35330.0,94.0837,94.1986,93.8061,93.8252,35330.0
2020-07-13 15:20:00,98.0,98.14,97.79,97.79,53058.0,93.8252,93.9593,93.6242,93.6242,53058.0
2020-07-13 15:30:00,97.81,97.85,96.85,96.86,88618.0,93.6433,93.6816,92.7242,92.7338,88618.0
2020-07-13 15:40:00,96.82,97.21,96.75,96.79,78457.0,92.6955,93.0689,92.6285,92.6668,78457.0
2020-07-13 15:50:00,96.77,96.99,96.5,96.88,195921.0,92.6476,92.8582,92.3891,92.7529,195921.0
2020-07-14 09:30:00,96.55,96.63,95.73,96.63,77437.0,92.437,92.5136,91.6519,92.5136,77437.0
2020-07-14 09:40:00,96.63,97.37,96.6,97.24,44262.0,92.5136,93.2221,92.4849,93.0976,44262.0
2020-07-14 09:50:00,97.24,97.54,96.89,97.05,46064.0,93.0976,93.3848,92.7625,92.9157,46064.0
2020-07-14 10:00:00,97.18,97.66,96.34,96.34,74112.0,93.0401,93.4997,92.2359,92.2359,74112.0
2020-07-14 10:10:00,96.4,97.01,96.16,96.85,69002.0,92.2934,92.8774,92.0636,92.7242,69002.0
2020-07-14 10:20:00,96.86,97.59,96.77,97.59,27552.0,92.7338,93.4327,92.6476,93.4327,27552.0
2020-07-14 10:30:00,97.63,97.89,97.04,97.25,37741.0,93.471,93.7199,92.9061,93.1072,37741.0
2020-07-14 10:40:00,97.27,97.55,96.7,96.79,43545.0,93.1263,93.3944,92.5806,92.6668,43545.0
2020-07-14 10:50:00,96.67,97.03,96.51,96.74,24620.0,92.5519,92.8965,92.3987,92.6189,24620.0
2020-07-14 11:00:00,96.78,97.6,96.69,97.46,19423.0,92.6572,93.4423,92.571,93.3082,19423.0
2020-07-14 11:10:00,97.46,97.7,97.16,97.41,17064.0,93.3082,93.538,93.021,93.2603,17064.0
2020-07-14 11:20:00,97.44,97.56,97.17,97.27,12638.0,93.2891,93.404,93.0306,93.1263,12638.0
2020-07-14 11:30:00,97.18,97.62,97.18,97.18,13742.0,93.0401,93.4614,93.0401,93.0401,13742.0
2020-07-14 11:40:00,97.21,97.67,97.19,97.65,18843.0,93.0689,93.5093,93.0497,93.4901,18843.0
2020-07-14 11:50:00,97.68,97.68,97.39,97.56,8673.0,93.5188,93.5188,93.2412,93.404,8673.0
2020-07-14 12:00:00,97.63,98.02,97.44,97.5,50555.0,93.471,93.8444,93.2891,93.3465,50555.0
2020-07-14 12:10:00,97.5,97.88,97.49,97.8,23170.0,93.3465,93.7103,93.3369,93.6337,23170.0
2020-07-14 12:20:00,97.83,97.83,97.68,97.78,14335.0,93.6625,93.6625,93.5188,93.6146,14335.0
2020-07-14 12:30:00,97.81,98.1,97.8,97.93,17544.0,93.6433,93.921,93.6337,93.7582,17544.0
2020-07-14 12:40:00,97.96,98.14,97.88,98.11,12562.0,93.7869,93.9593,93.7103,93.9305,12562.0
2020-07-14 12:50:00,98.1,98.17,98.01,98.1,12581.0,93.921,93.988,93.8348,93.921,12581.0
2020-07-14 13:00:00,98.12,98.16,97.88,97.91,12704.0,93.9401,93.9784,93.7103,93.739,12704.0
2020-07-14 13:10:00,97.91,98.09,97.91,98.02,10682.0,93.739,93.9114,93.739,93.8444,10682.0
2020-07-14 13:20:00,98.03,98.21,98.02,98.21,23334.0,93.8539,94.0263,93.8444,94.0263,23334.0
2020-07-14 13:30:00,98.15,98.39,98.13,98.39,11223.0,93.9688,94.1986,93.9497,94.1986,11223.0
2020-07-14 13:40:00,98.38,98.65,98.32,98.53,54683.0,94.189,94.4475,94.1316,94.3326,54683.0
2020-07-14 13:50:00,98.52,98.68,98.15,98.48,18215.0,94.3231,94.4762,93.9688,94.2848,18215.0
2020-07-14 14:00:00,98.47,98.75,98.32,98.44,25792.0,94.2752,94.5433,94.1316,94.2465,25792.0
2020-07-14 14:10:00,98.43,98.75,98.36,98.59,30188.0,94.2369,94.5433,94.1699,94.3901,30188.0
2020-07-14 14:20:00,98.62,98.94,98.34,98.47,76163.0,94.4188,94.7252,94.1507,94.2752,76163.0
2020-07-14 14:30:00,98.5,98.64,98.31,98.61,26199.0,94.3039,94.438,94.122,94.4092,26199.0
2020-07-14 14:40:00,98.59,98.72,98.39,98.45,16843.0,94.3901,94.5145,94.1986,94.256,16843.0
2020-07-14 14:50:00,98.44,98.74,98.4,98.74,11926.0,94.2465,94.5337,94.2082,94.5337,11926.0
2020-07-14 15:00:00,98.73,98.82,98.52,98.71,48550.0,94.5241,94.6103,94.3231,94.505,48550.0
2020-07-14 15:10:00,98.75,98.85,98.53,98.61,56425.0,94.5433,94.639,94.3326,94.4092,56425.0
2020-07-14 15:20:00,98.68,98.92,98.67,98.74,40129.0,94.4762,94.706,94.4667,94.5337,40129.0
2020-07-14 15:30:00,98.74,98.87,98.62,98.83,35323.0,94.5337,94.6582,94.4188,94.6199,35323.0
2020-07-14 15:40:00,98.8,99.02,98.67,98.89,51621.0,94.5911,94.8018,94.4667,94.6773,51621.0
2020-07-14 15:50:00,98.97,99.13,98.91,98.95,88243.0,94.7539,94.9071,94.6964,94.7347,88243.0
2020-07-15 09:30:00,101.72,103.88,101.2,102.34,338600.0,97.3867,99.4547,96.8889,97.9803,338600.0
2020-07-15 09:40:00,102.45,103.4,102.45,103.14,126450.0,98.0856,98.9952,98.0856,98.7463,126450.0
2020-07-15 09:50:00,103.14,104.01,103.08,103.99,97237.0,98.7463,99.5792,98.6888,99.56,97237.0
2020-07-15 10:00:00,104.06,104.39,102.64,102.98,131784.0,99.6271,99.943,98.2676,98.5931,131784.0
2020-07-15 10:10:00,103.0,103.38,102.48,103.38,50730.0,98.6122,98.976,98.1144,98.976,50730.0
2020-07-15 10:20:00,103.38,104.02,103.38,103.92,42734.0,98.976,99.5888,98.976,99.493,42734.0
2020-07-15 10:30:00,103.79,104.6,103.76,104.46,52439.0,99.3686,100.1441,99.3398,100.01,52439.0
2020-07-15 10:40:00,104.47,104.76,104.26,104.5,110148.0,100.0196,100.2972,99.8185,100.0483,110148.0
2020-07-15 10:50:00,104.5,104.54,104.0,104.49,57532.0,100.0483,100.0866,99.5696,100.0387,57532.0
2020-07-15 11:00:00,104.54,104.55,103.82,104.06,49523.0,100.0866,100.0962,99.3973,99.6271,49523.0
2020-07-15 11:10:00,104.03,104.27,103.9,104.1,42206.0,99.5983,99.8281,99.4739,99.6654,42206.0
2020-07-15 11:20:00,104.1,104.32,103.84,104.13,25831.0,99.6654,99.876,99.4164,99.6941,25831.0
2020-07-15 11:30:00,104.16,104.33,103.94,104.2,73443.0,99.7228,99.8856,99.5122,99.7611,73443.0
2020-07-15 11:40:00,104.2,104.5,103.87,103.91,60147.0,99.7611,100.0483,99.4452,99.4834,60147.0
2020-07-15 11:50:00,103.91,104.29,103.91,104.01,38360.0,99.4834,99.8473,99.4834,99.5792,38360.0
2020-07-15 12:00:00,104.05,104.19,103.73,104.19,70885.0,99.6175,99.7515,99.3111,99.7515,70885.0
2020-07-15 12:10:00,104.18,104.39,103.91,104.26,48365.0,99.7419,99.943,99.4834,99.8185,48365.0
2020-07-15 12:20:00,104.25,104.59,104.17,104.53,32836.0,99.809,100.1345,99.7324,100.077,32836.0
2020-07-15 12:30:00,104.5,104.87,104.33,104.35,36099.0,100.0483,100.4026,99.8856,99.9047,36099.0
2020-07-15 12:40:00,104.34,104.52,104.17,104.47,19816.0,99.8951,100.0675,99.7324,100.0196,19816.0
2020-07-15 12:50:00,104.43,104.83,104.43,104.77,29946.0,99.9813,100.3643,99.9813,100.3068,29946.0
2020-07-15 13:00:00,104.76,105.19,104.66,105.12,39903.0,100.2972,100.7089,100.2015,100.6419,39903.0
2020-07-15 13:10:00,105.18,105.22,104.92,105.15,35337.0,100.6993,100.7376,100.4504,100.6706,35337.0
2020-07-15 13:20:00,105.15,105.36,105.11,105.3,25816.0,100.6706,100.8717,100.6323,100.8142,25816.0
2020-07-15 13:30:00,105.32,105.35,104.91,105.13,49045.0,100.8334,100.8621,100.4408,100.6515,49045.0
2020-07-15 13:40:00,105.1,105.42,105.08,105.24,38177.0,100.6228,100.9291,100.6036,100.7568,38177.0
2020-07-15 13:50:00,105.2,105.39,105.11,105.33,32908.0,100.7185,100.9004,100.6323,100.843,32908.0
2020-07-15 14:00:00,105.3,105.88,105.27,105.59,78999.0,100.8142,101.3695,100.7855,101.0919,78999.0
2020-07-15 14:10:00,105.55,105.87,105.55,105.67,45178.0,101.0536,101.36,101.0536,101.1685,45178.0
2020-07-15 14:20:00,105.67,105.81,105.57,105.69,28700.0,101.1685,101.3025,101.0727,101.1876,28700.0
2020-07-15 14:30:00,105.68,105.94,105.64,105.78,30442.0,101.178,101.427,101.1398,101.2738,30442.0
2020-07-15 14:40:00,105.73,106.05,105.73,106.02,34663.0,101.2259,101.5323,101.2259,101.5036,34663.0
2020-07-15 14:50:00,105.99,106.01,105.55,105.56,71126.0,101.4748,101.494,101.0536,101.0632,71126.0
2020-07-15 15:00:00,105.55,105.98,105.5,105.84,60416.0,101.0536,101.4653,101.0057,101.3312,60416.0
2020-07-15 15:10:00,105.82,105.88,105.53,105.81,50763.0,101.3121,101.3695,101.0344,101.3025,50763.0
2020-07-15 15:20:00,105.84,106.01,105.75,105.98,45552.0,101.3312,101.494,101.2451,101.4653,45552.0
2020-07-15 15:30:00,106.0,106.22,105.84,106.16,64367.0,101.4844,101.695,101.3312,101.6376,64367.0
2020-07-15 15:40:00,106.09,106.42,105.99,106.33,109672.0,101.5706,101.8865,101.4748,101.8004,109672.0
2020-07-15 15:50:00,106.31,106.31,105.53,105.66,381410.0,101.7812,101.7812,101.0344,101.1589,381410.0
2020-07-16 09:30:00,104.84,104.91,103.45,104.52,73453.0,100.3738,100.4408,99.043,100.0675,73453.0
2020-07-16 09:40:00,104.51,106.02,103.9,105.77,89893.0,100.0579,101.5036,99.4739,101.2642,89893.0
2020-07-16 09:50:00,105.76,106.14,105.52,105.59,36152.0,101.2546,101.6185,101.0249,101.0919,36152.0
2020-07-16 10:00:00,105.73,106.34,105.7,105.9,36377.0,101.2259,101.8099,101.1972,101.3887,36377.0
2020-07-16 10:10:00,105.89,106.61,105.89,106.18,27702.0,101.3791,102.0684,101.3791,101.6567,27702.0
2020-07-16 10:20:00,106.06,106.5,106.01,106.16,20128.0,101.5419,101.9631,101.494,101.6376,20128.0
2020-07-16 10:30:00,106.08,106.56,105.91,106.42,27044.0,101.561,102.0206,101.3982,101.8865,27044.0
2020-07-16 10:40:00,106.39,106.78,106.29,106.44,56361.0,101.8578,102.2312,101.7621,101.9057,56361.0
2020-07-16 10:50:00,106.46,107.03,106.26,107.01,33037.0,101.9248,102.4705,101.7333,102.4514,33037.0
2020-07-16 11:00:00,107.01,107.4,106.87,107.03,122631.0,102.4514,102.8248,102.3174,102.4705,122631.0
2020-07-16 11:10:00,106.98,107.7,106.98,107.65,70816.0,102.4227,103.112,102.4227,103.0641,70816.0
2020-07-16 11:20:00,107.62,108.0,107.58,107.73,45147.0,103.0354,103.3992,102.9971,103.1407,45147.0
2020-07-16 11:30:00,107.67,107.67,106.86,107.25,47993.0,103.0833,103.0833,102.3078,102.6812,47993.0
2020-07-16 11:40:00,107.2,107.67,106.77,107.06,48826.0,102.6333,103.0833,102.2216,102.4993,48826.0
2020-07-16 11:50:00,107.11,107.45,107.1,107.37,29932.0,102.5471,102.8726,102.5376,102.7961,29932.0
2020-07-16 12:00:00,107.37,107.53,107.09,107.45,39456.0,102.7961,102.9492,102.528,102.8726,39456.0
2020-07-16 12:10:00,107.46,107.58,107.0,107.31,69296.0,102.8822,102.9971,102.4418,102.7386,69296.0
2020-07-16 12:20:00,107.3,107.42,107.08,107.13,40473.0,102.729,102.8439,102.5184,102.5663,40473.0
2020-07-16 12:30:00,107.15,107.17,106.73,106.75,35212.0,102.5854,102.6046,102.1833,102.2025,35212.0
2020-07-16 12:40:00,106.83,107.06,106.68,107.0,18427.0,102.2791,102.4993,102.1354,102.4418,18427.0
2020-07-16 12:50:00,107.02,107.28,106.88,107.26,48127.0,102.461,102.7099,102.3269,102.6907,48127.0
2020-07-16 13:00:00,107.27,107.76,107.25,107.63,52825.0,102.7003,103.1694,102.6812,103.045,52825.0
2020-07-16 13:10:00,107.64,107.82,107.57,107.69,19816.0,103.0546,103.2269,102.9875,103.1024,19816.0
2020-07-16 13:20:00,107.72,107.96,107.63,107.82,22040.0,103.1311,103.3609,103.045,103.2269,22040.0
2020-07-16 13:30:00,107.88,108.15,107.69,107.92,43150.0,103.2843,103.5428,103.1024,103.3226,43150.0
2020-07-16 13:40:00,107.91,108.06,107.88,108.01,20666.0,103.313,103.4567,103.2843,103.4088,20666.0
2020-07-16 13:50:00,108.01,108.19,107.5,108.12,81516.0,103.4088,103.5811,102.9205,103.5141,81516.0
2020-07-16 14:00:00,108.07,108.17,108.05,108.17,36399.0,103.4662,103.562,103.4471,103.562,36399.0
2020-07-16 14:10:00,108.19,108.26,108.05,108.05,56456.0,103.5811,103.6481,103.4471,103.4471,56456.0
2020-07-16 14:20:00,108.05,108.14,107.71,108.01,116138.0,103.4471,103.5333,103.1216,103.4088,116138.0
2020-07-16 14:30:00,108.01,108.28,107.92,108.25,33580.0,103.4088,103.6673,103.3226,103.6386,33580.0
2020-07-16 14:40:00,108.24,108.32,108.1,108.23,48649.0,103.629,103.7056,103.495,103.6194,48649.0
2020-07-16 14:50:00,108.26,108.26,107.39,107.52,32109.0,103.6481,103.6481,102.8152,102.9397,32109.0
2020-07-16 15:00:00,107.58,107.65,106.91,107.44,172235.0,102.9971,103.0641,102.3556,102.8631,172235.0
2020-07-16 15:10:00,107.41,107.41,107.12,107.2,17604.0,102.8343,102.8343,102.5567,102.6333,17604.0
2020-07-16 15:20:00,107.2,107.59,107.18,107.38,61755.0,102.6333,103.0067,102.6141,102.8056,61755.0
2020-07-16 15:30:00,107.37,107.49,107.12,107.48,55372.0,102.7961,102.9109,102.5567,102.9014,55372.0
2020-07-16 15:40:00,107.45,107.45,107.0,107.05,72530.0,102.8726,102.8726,102.4418,102.4897,72530.0
2020-07-16 15:50:00,107.05,107.47,106.97,107.15,269712.0,102.4897,102.8918,102.4131,102.5854,269712.0
2020-07-17 09:30:00,107.29,108.33,106.48,106.76,80937.0,102.7195,103.7152,101.944,102.212,80937.0
2020-07-17 09:40:00,106.75,107.66,106.4,107.41,25309.0,102.2025,103.0737,101.8674,102.8343,25309.0
2020-07-17 09:50:00,107.48,107.74,106.25,106.61,120875.0,102.9014,103.1503,101.7238,102.0684,120875.0
2020-07-17 10:00:00,106.53,106.97,105.66,105.9,36738.0,101.9918,102.4131,101.1589,101.3887,36738.0
2020-07-17 10:10:00,105.81,106.33,105.79,106.1,26815.0,101.3025,101.8004,101.2834,101.5802,26815.0
2020-07-17 10:20:00,106.09,106.26,105.72,106.26,18012.0,101.5706,101.7333,101.2163,101.7333,18012.0
2020-07-17 10:30:00,106.18,106.23,105.87,105.98,25498.0,101.6567,101.7046,101.36,101.4653,25498.0
2020-07-17 10:40:00,106.04,106.36,106.04,106.34,13934.0,101.5227,101.8291,101.5227,101.8099,13934.0
2020-07-17 10:50:00,106.28,106.31,106.07,106.24,9529.0,101.7525,101.7812,101.5514,101.7142,9529.0
2020-07-17 11:00:00,106.23,106.32,105.64,105.86,28131.0,101.7046,101.7908,101.1398,101.3504,28131.0
2020-07-17 11:10:00,105.93,106.18,105.77,105.81,9983.0,101.4174,101.6567,101.2642,101.3025,9983.0
2020-07-17 11:20:00,105.76,105.9,105.58,105.8,17159.0,101.2546,101.3887,101.0823,101.2929,17159.0
2020-07-17 11:30:00,105.86,105.86,105.5,105.66,29174.0,101.3504,101.3504,101.0057,101.1589,29174.0
2020-07-17 11:40:00,105.66,105.7,105.48,105.56,15156.0,101.1589,101.1972,100.9866,101.0632,15156.0
2020-07-17 11:50:00,105.53,105.85,105.48,105.81,12666.0,101.0344,101.3408,100.9866,101.3025,12666.0
2020-07-17 12:00:00,105.8,105.99,105.67,105.72,15577.0,101.2929,101.4748,101.1685,101.2163,15577.0
2020-07-17 12:10:00,105.71,105.76,105.48,105.6,8870.0,101.2068,101.2546,100.9866,101.1015,8870.0
2020-07-17 12:20:00,105.61,105.78,105.43,105.53,15254.0,101.111,101.2738,100.9387,101.0344,15254.0
2020-07-17 12:30:00,105.49,105.52,105.43,105.47,14251.0,100.9961,101.0249,100.9387,100.977,14251.0
2020-07-17 12:40:00,105.49,105.53,105.31,105.45,23983.0,100.9961,101.0344,100.8238,100.9578,23983.0
2020-07-17 12:50:00,105.43,105.77,105.42,105.6,55855.0,100.9387,101.2642,100.9291,101.1015,55855.0
2020-07-17 13:00:00,105.56,105.56,105.29,105.34,9362.0,101.0632,101.0632,100.8047,100.8525,9362.0
2020-07-17 13:10:00,105.33,105.71,105.33,105.54,27325.0,100.843,101.2068,100.843,101.044,27325.0
2020-07-17 13:20:00,105.54,105.82,105.49,105.69,8697.0,101.044,101.3121,100.9961,101.1876,8697.0
2020-07-17 13:30:00,105.64,105.84,105.55,105.6,14416.0,101.1398,101.3312,101.0536,101.1015,14416.0
2020-07-17 13:40:00,105.6,105.66,105.41,105.41,18081.0,101.1015,101.1589,100.9195,100.9195,18081.0
2020-07-17 13:50:00,105.41,105.58,105.34,105.51,23324.0,100.9195,101.0823,100.8525,101.0153,23324.0
2020-07-17 14:00:00,105.45,105.86,105.4,105.79,10904.0,100.9578,101.3504,100.91,101.2834,10904.0
2020-07-17 14:10:00,105.79,106.07,105.77,106.07,10970.0,101.2834,101.5514,101.2642,101.5514,10970.0
2020-07-17 14:20:00,106.11,106.11,105.72,105.86,11616.0,101.5897,101.5897,101.2163,101.3504,11616.0
2020-07-17 14:30:00,105.82,105.85,105.66,105.83,21167.0,101.3121,101.3408,101.1589,101.3217,21167.0
2020-07-17 14:40:00,105.86,106.01,105.85,105.92,15823.0,101.3504,101.494,101.3408,101.4078,15823.0
2020-07-17 14:50:00,105.92,106.07,105.92,106.03,10195.0,101.4078,101.5514,101.4078,101.5131,10195.0
2020-07-17 15:00:00,105.96,106.3,105.95,106.25,18987.0,101.4461,101.7716,101.4365,101.7238,18987.0
2020-07-17 15:10:00,106.25,106.37,106.11,106.31,35755.0,101.7238,101.8387,101.5897,101.7812,35755.0
2020-07-17 15:20:00,106.29,106.81,106.23,106.5,79662.0,101.7621,102.2599,101.7046,101.9631,79662.0
2020-07-17 15:30:00,106.47,106.54,106.29,106.46,28887.0,101.9344,102.0014,101.7621,101.9248,28887.0
2020-07-17 15:40:00,106.51,106.63,106.4,106.58,39860.0,101.9727,102.0876,101.8674,102.0397,39860.0
2020-07-17 15:50:00,106.54,106.54,106.06,106.06,109482.0,102.0014,102.0014,101.5419,101.5419,109482.0
2020-07-20 09:30:00,105.6,106.32,105.31,106.01,84638.0,101.1015,101.7908,100.8238,101.494,84638.0
2020-07-20 09:40:00,106.02,106.03,104.74,104.76,64724.0,101.5036,101.5131,100.2781,100.2972,64724.0
2020-07-20 09:50:00,104.65,104.91,104.32,104.84,136725.0,100.1919,100.4408,99.876,100.3738,136725.0
2020-07-20 10:00:00,104.9,104.95,104.21,104.23,53287.0,100.4313,100.4791,99.7707,99.7898,53287.0
2020-07-20 10:10:00,104.26,104.45,103.88,103.91,36869.0,99.8185,100.0004,99.4547,99.4834,36869.0
2020-07-20 10:20:00,103.91,103.91,103.42,103.82,124170.0,99.4834,99.4834,99.0143,99.3973,124170.0
2020-07-20 10:30:00,103.84,104.74,103.84,104.59,88823.0,99.4164,100.2781,99.4164,100.1345,88823.0
2020-07-20 10:40:00,104.62,105.17,104.58,105.05,116771.0,100.1632,100.6898,100.1249,100.5749,116771.0
2020-07-20 10:50:00,105.05,105.44,105.01,105.34,43942.0,100.5749,100.9483,100.5366,100.8525,43942.0
2020-07-20 11:00:00,105.3,105.32,104.84,105.03,89130.0,100.8142,100.8334,100.3738,100.5557,89130.0
2020-07-20 11:10:00,105.03,105.12,104.04,104.34,42309.0,100.5557,100.6419,99.6079,99.8951,42309.0
2020-07-20 11:20:00,104.31,104.31,103.49,103.56,93266.0,99.8664,99.8664,99.0813,99.1484,93266.0
2020-07-20 11:30:00,103.54,103.68,103.17,103.39,107121.0,99.1292,99.2632,98.775,98.9856,107121.0
2020-07-20 11:40:00,103.36,103.8,103.31,103.74,49587.0,98.9569,99.3781,98.909,99.3207,49587.0
2020-07-20 11:50:00,103.74,103.92,103.57,103.63,34175.0,99.3207,99.493,99.1579,99.2154,34175.0
2020-07-20 12:00:00,103.69,103.75,103.36,103.69,37613.0,99.2728,99.3303,98.9569,99.2728,37613.0
2020-07-20 12:10:00,103.68,104.24,103.68,104.15,15937.0,99.2632,99.7994,99.2632,99.7132,15937.0
2020-07-20 12:20:00,104.13,104.19,103.97,104.02,19896.0,99.6941,99.7515,99.5409,99.5888,19896.0
2020-07-20 12:30:00,104.01,104.37,103.91,104.25,23989.0,99.5792,99.9239,99.4834,99.809,23989.0
2020-07-20 12:40:00,104.25,104.48,104.08,104.22,55441.0,99.809,100.0292,99.6462,99.7802,55441.0
2020-07-20 12:50:00,104.2,104.74,104.16,104.7,19505.0,99.7611,100.2781,99.7228,100.2398,19505.0
2020-07-20 13:00:00,104.69,104.83,104.63,104.66,31791.0,100.2302,100.3643,100.1728,100.2015,31791.0
2020-07-20 13:10:00,104.65,104.9,104.43,104.9,20843.0,100.1919,100.4313,99.9813,100.4313,20843.0
2020-07-20 13:20:00,104.9,105.03,104.65,104.73,20083.0,100.4313,100.5557,100.1919,100.2685,20083.0
2020-07-20 13:30:00,104.75,105.11,104.75,104.93,39007.0,100.2877,100.6323,100.2877,100.46,39007.0
2020-07-20 13:40:00,104.94,105.08,104.86,104.86,16789.0,100.4696,100.6036,100.393,100.393,16789.0
2020-07-20 13:50:00,104.86,105.13,104.82,105.01,15494.0,100.393,100.6515,100.3547,100.5366,15494.0
2020-07-20 14:00:00,105.0,105.13,104.88,104.9,23198.0,100.527,100.6515,100.4121,100.4313,23198.0
2020-07-20 14:10:00,104.88,105.2,104.83,105.09,37863.0,100.4121,100.7185,100.3643,100.6132,37863.0
2020-07-20 14:20:00,105.08,105.1,104.81,104.97,19526.0,100.6036,100.6228,100.3451,100.4983,19526.0
2020-07-20 14:30:00,104.98,104.99,104.77,104.96,26828.0,100.5079,100.5174,100.3068,100.4887,26828.0
2020-07-20 14:40:00,104.96,105.25,104.92,105.19,22609.0,100.4887,100.7664,100.4504,100.7089,22609.0
2020-07-20 14:50:00,105.2,105.21,104.78,104.98,40283.0,100.7185,100.7281,100.3164,100.5079,40283.0
2020-07-20 15:00:00,104.97,105.18,104.97,105.1,19424.0,100.4983,100.6993,100.4983,100.6228,19424.0
2020-07-20 15:10:00,105.09,105.22,105.01,105.09,34039.0,100.6132,100.7376,100.5366,100.6132,34039.0
2020-07-20 15:20:00,105.09,105.21,105.04,105.18,26664.0,100.6132,100.7281,100.5653,100.6993,26664.0
2020-07-20 15:30:00,105.19,105.56,105.16,105.54,32512.0,100.7089,101.0632,100.6802,101.044,32512.0
2020-07-20 15:40:00,105.54,105.56,104.8,104.84,116274.0,101.044,101.0632,100.3355,100.3738,116274.0
2020-07-20 15:50:00,104.83,105.11,104.69,104.97,292704.0,100.3643,100.6323,100.2302,100.4983,292704.0
2020-07-21 09:30:00,106.27,108.22,106.2,107.64,75568.0,101.7429,103.6098,101.6759,103.0546,75568.0
2020-07-21 09:40:00,107.46,108.21,106.78,108.13,54663.0,102.8822,103.6003,102.2312,103.5237,54663.0
2020-07-21 09:50:00,108.08,108.67,107.55,108.35,50769.0,103.4758,104.0407,102.9684,103.7343,50769.0
2020-07-21 10:00:00,108.48,108.57,107.55,108.07,40794.0,103.8588,103.9449,102.9684,103.4662,40794.0
2020-07-21 10:10:00,108.06,108.55,107.9,108.03,42865.0,103.4567,103.9258,103.3035,103.4279,42865.0
2020-07-21 10:20:00,108.04,108.3,107.66,107.66,29145.0,103.4375,103.6864,103.0737,103.0737,29145.0
2020-07-21 10:30:00,107.72,108.01,107.36,107.93,82977.0,103.1311,103.4088,102.7865,103.3322,82977.0
2020-07-21 10:40:00,107.82,108.02,107.41,107.96,40460.0,103.2269,103.4184,102.8343,103.3609,40460.0
2020-07-21 10:50:00,107.99,108.38,107.92,108.22,33127.0,103.3896,103.763,103.3226,103.6098,33127.0
2020-07-21 11:00:00,108.21,108.3,107.93,108.15,18559.0,103.6003,103.6864,103.3322,103.5428,18559.0
2020-07-21 11:10:00,108.15,108.43,108.14,108.31,40772.0,103.5428,103.8109,103.5333,103.696,40772.0
2020-07-21 11:20:00,108.3,108.34,107.9,107.97,23496.0,103.6864,103.7247,103.3035,103.3705,23496.0
2020-07-21 11:30:00,108.0,108.1,107.81,108.05,18090.0,103.3992,103.495,103.2173,103.4471,18090.0
2020-07-21 11:40:00,108.05,108.14,107.81,107.98,39313.0,103.4471,103.5333,103.2173,103.3801,39313.0
2020-07-21 11:50:00,108.0,108.06,107.84,108.01,28330.0,103.3992,103.4567,103.246,103.4088,28330.0
2020-07-21 12:00:00,108.01,108.05,107.57,107.59,30036.0,103.4088,103.4471,102.9875,103.0067,30036.0
2020-07-21 12:10:00,107.59,107.72,107.37,107.65,24818.0,103.0067,103.1311,102.7961,103.0641,24818.0
2020-07-21 12:20:00,107.65,107.89,107.49,107.89,19542.0,103.0641,103.2939,102.9109,103.2939,19542.0
2020-07-21 12:30:00,107.83,108.3,107.83,108.09,43931.0,103.2365,103.6864,103.2365,103.4854,43931.0
2020-07-21 12:40:00,108.1,108.15,107.88,107.98,20506.0,103.495,103.5428,103.2843,103.3801,20506.0
2020-07-21 12:50:00,107.98,108.26,107.62,108.22,61348.0,103.3801,103.6481,103.0354,103.6098,61348.0
2020-07-21 13:00:00,108.22,108.4,108.16,108.33,58029.0,103.6098,103.7822,103.5524,103.7152,58029.0
2020-07-21 13:10:00,108.33,108.61,108.27,108.57,32532.0,103.7152,103.9832,103.6577,103.9449,32532.0
2020-07-21 13:20:00,108.59,109.01,108.45,108.67,32027.0,103.9641,104.3662,103.83,104.0407,32027.0
2020-07-21 13:30:00,108.64,108.68,108.56,108.68,17878.0,104.012,104.0502,103.9354,104.0502,17878.0
2020-07-21 13:40:00,108.68,108.77,108.45,108.69,35899.0,104.0502,104.1364,103.83,104.0598,35899.0
2020-07-21 13:50:00,108.67,108.74,108.43,108.72,42136.0,104.0407,104.1077,103.8109,104.0885,42136.0
2020-07-21 14:00:00,108.75,109.07,108.74,108.92,32895.0,104.1173,104.4236,104.1077,104.28,32895.0
2020-07-21 14:10:00,108.92,109.07,108.88,108.89,29260.0,104.28,104.4236,104.2417,104.2513,29260.0
2020-07-21 14:20:00,108.88,109.13,108.87,109.03,32543.0,104.2417,104.4811,104.2322,104.3853,32543.0
2020-07-21 14:30:00,109.03,109.61,109.0,109.41,36727.0,104.3853,104.9406,104.3566,104.7492,36727.0
2020-07-21 14:40:00,109.41,109.48,109.21,109.43,21852.0,104.7492,104.8162,104.5577,104.7683,21852.0
2020-07-21 14:50:00,109.4,109.75,109.35,109.7,26622.0,104.7396,105.0747,104.6917,105.0268,26622.0
2020-07-21 15:00:00,109.68,109.96,109.67,109.96,35260.0,105.0076,105.2757,104.9981,105.2757,35260.0
2020-07-21 15:10:00,109.96,110.21,109.53,109.68,90274.0,105.2757,105.5151,104.864,105.0076,90274.0
2020-07-21 15:20:00,109.68,109.89,109.22,109.44,69516.0,105.0076,105.2087,104.5672,104.7779,69516.0
2020-07-21 15:30:00,109.46,109.61,109.14,109.14,83780.0,104.797,104.9406,104.4907,104.4907,83780.0
2020-07-21 15:40:00,109.14,109.79,109.1,109.73,90803.0,104.4907,105.113,104.4524,105.0555,90803.0
2020-07-21 15:50:00,109.71,109.72,108.96,109.34,203006.0,105.0364,105.0459,104.3183,104.6821,203006.0
2020-07-22 09:30:00,115.3,120.98,115.1,120.95,507153.0,110.3882,115.8263,110.1968,115.7975,507153.0
2020-07-22 09:40:00,120.58,122.5,118.13,118.52,392079.0,115.4433,117.2815,113.0977,113.4711,392079.0
2020-07-22 09:50:00,118.53,121.33,118.0,120.52,289613.0,113.4806,116.1614,112.9732,115.3859,289613.0
2020-07-22 10:00:00,120.44,122.66,120.08,121.24,215347.0,115.3093,117.4347,114.9646,116.0752,215347.0
2020-07-22 10:10:00,121.37,121.38,119.74,120.44,99020.0,116.1997,116.2092,114.6391,115.3093,99020.0
2020-07-22 10:20:00,120.53,121.09,120.16,120.96,80236.0,115.3954,115.9316,115.0412,115.8071,80236.0
2020-07-22 10:30:00,120.97,121.96,120.9,121.76,106799.0,115.8167,116.7645,115.7497,116.573,106799.0
2020-07-22 10:40:00,121.86,122.37,121.56,122.0,100372.0,116.6688,117.1571,116.3816,116.8028,100372.0
2020-07-22 10:50:00,122.1,124.25,121.92,123.85,191881.0,116.8986,118.957,116.7262,118.574,191881.0
2020-07-22 11:00:00,123.88,124.38,122.5,123.05,120294.0,118.6027,119.0814,117.2815,117.8081,120294.0
2020-07-22 11:10:00,123.1,124.26,122.57,122.89,102589.0,117.856,118.9665,117.3485,117.6549,102589.0
2020-07-22 11:20:00,122.89,123.08,120.79,121.05,108134.0,117.6549,117.8368,115.6444,115.8933,108134.0
2020-07-22 11:30:00,120.99,120.99,118.8,119.9,164241.0,115.8358,115.8358,113.7391,114.7923,164241.0
2020-07-22 11:40:00,119.9,120.75,119.43,120.66,68599.0,114.7923,115.6061,114.3423,115.5199,68599.0
2020-07-22 11:50:00,120.74,120.76,119.75,120.42,42483.0,115.5965,115.6156,114.6487,115.2901,42483.0
2020-07-22 12:00:00,120.5,120.83,119.93,120.16,41804.0,115.3667,115.6827,114.821,115.0412,41804.0
2020-07-22 12:10:00,120.19,120.95,120.17,120.9,32577.0,115.0699,115.7975,115.0508,115.7497,32577.0
2020-07-22 12:20:00,120.98,121.05,120.16,120.19,42719.0,115.8263,115.8933,115.0412,115.0699,42719.0
2020-07-22 12:30:00,120.14,121.15,120.14,121.02,32612.0,115.0221,115.989,115.0221,115.8646,32612.0
2020-07-22 12:40:00,120.96,120.96,120.2,120.75,31517.0,115.8071,115.8071,115.0795,115.6061,31517.0
2020-07-22 12:50:00,120.76,121.11,120.56,120.98,30041.0,115.6156,115.9507,115.4242,115.8263,30041.0
2020-07-22 13:00:00,120.96,121.72,120.74,121.62,75887.0,115.8071,116.5347,115.5965,116.439,75887.0
2020-07-22 13:10:00,121.58,122.32,121.42,122.12,59133.0,116.4007,117.1092,116.2475,116.9177,59133.0
2020-07-22 13:20:00,122.04,122.56,121.55,121.74,74870.0,116.8411,117.339,116.372,116.5539,74870.0
2020-07-22 13:30:00,121.77,121.79,120.93,121.44,41317.0,116.5826,116.6018,115.7784,116.2667,41317.0
2020-07-22 13:40:00,121.43,121.43,120.95,121.07,35914.0,116.2571,116.2571,115.7975,115.9124,35914.0
2020-07-22 13:50:00,121.02,121.18,120.44,120.46,34473.0,115.8646,116.0177,115.3093,115.3284,34473.0
2020-07-22 14:00:00,120.47,122.01,120.47,121.76,44869.0,115.338,116.8124,115.338,116.573,44869.0
2020-07-22 14:10:00,121.74,121.94,121.55,121.73,34078.0,116.5539,116.7454,116.372,116.5443,34078.0
2020-07-22 14:20:00,121.73,122.04,121.28,121.84,47477.0,116.5443,116.8411,116.1135,116.6496,47477.0
2020-07-22 14:30:00,121.87,121.9,121.35,121.39,37110.0,116.6784,116.7071,116.1805,116.2188,37110.0
2020-07-22 14:40:00,121.34,121.83,121.17,121.75,36879.0,116.1709,116.6401,116.0082,116.5635,36879.0
2020-07-22 14:50:00,121.72,122.03,121.51,121.84,47031.0,116.5347,116.8315,116.3337,116.6496,47031.0
2020-07-22 15:00:00,121.85,121.86,121.16,121.44,47688.0,116.6592,116.6688,115.9986,116.2667,47688.0
2020-07-22 15:10:00,121.46,121.6,121.02,121.56,47005.0,116.2858,116.4199,115.8646,116.3816,47005.0
2020-07-22 15:20:00,121.49,121.91,121.45,121.79,57623.0,116.3145,116.7167,116.2762,116.6018,57623.0
2020-07-22 15:30:00,121.81,122.0,120.93,121.19,99144.0,116.6209,116.8028,115.7784,116.0273,99144.0
2020-07-22 15:40:00,121.19,122.19,121.17,122.06,153310.0,116.0273,116.9847,116.0082,116.8603,153310.0
2020-07-22 15:50:00,122.08,122.61,121.7,122.41,335941.0,116.8794,117.3868,116.5156,117.1954,335941.0
2020-07-23 09:30:00,125.0,127.19,124.92,125.62,214294.0,119.675,121.7717,119.5984,120.2686,214294.0
2020-07-23 09:40:00,125.5,126.17,124.02,125.78,82121.0,120.1537,120.7952,118.7368,120.4218,82121.0
2020-07-23 09:50:00,125.64,126.84,125.51,126.65,76240.0,120.2878,121.4366,120.1633,121.2547,76240.0
2020-07-23 10:00:00,126.76,126.77,125.28,125.49,115108.0,121.36,121.3696,119.9431,120.1441,115108.0
2020-07-23 10:10:00,125.43,125.63,124.73,124.93,113416.0,120.0867,120.2782,119.4165,119.608,113416.0
2020-07-23 10:20:00,124.9,125.32,123.94,124.95,81883.0,119.5793,119.9814,118.6602,119.6271,81883.0
2020-07-23 10:30:00,124.92,125.34,124.77,124.93,65151.0,119.5984,120.0005,119.4548,119.608,65151.0
2020-07-23 10:40:00,124.93,125.41,124.77,125.26,76703.0,119.608,120.0676,119.4548,119.9239,76703.0
2020-07-23 10:50:00,125.25,125.74,124.88,125.03,113369.0,119.9144,120.3835,119.5601,119.7037,113369.0
2020-07-23 11:00:00,125.06,126.0,124.99,125.67,71960.0,119.7325,120.6324,119.6654,120.3165,71960.0
2020-07-23 11:10:00,125.74,126.7,125.6,126.7,37437.0,120.3835,121.3026,120.2495,121.3026,37437.0
2020-07-23 11:20:00,126.65,126.8,126.0,126.05,44198.0,121.2547,121.3983,120.6324,120.6803,44198.0
2020-07-23 11:30:00,126.05,126.53,125.96,126.3,61956.0,120.6803,121.1398,120.5941,120.9196,61956.0
2020-07-23 11:40:00,126.25,127.11,126.15,126.73,60876.0,120.8718,121.6951,120.776,121.3313,60876.0
2020-07-23 11:50:00,126.72,127.13,126.43,126.83,38252.0,121.3217,121.7143,121.0441,121.4271,38252.0
2020-07-23 12:00:00,126.89,127.15,126.84,127.12,36755.0,121.4845,121.7334,121.4366,121.7047,36755.0
2020-07-23 12:10:00,127.07,127.14,126.4,126.88,89923.0,121.6568,121.7239,121.0154,121.4749,89923.0
2020-07-23 12:20:00,126.83,126.94,126.42,126.55,97699.0,121.4271,121.5324,121.0345,121.159,97699.0
2020-07-23 12:30:00,126.58,126.86,126.46,126.8,64769.0,121.1877,121.4558,121.0728,121.3983,64769.0
2020-07-23 12:40:00,126.8,127.05,126.7,126.9,39992.0,121.3983,121.6377,121.3026,121.4941,39992.0
2020-07-23 12:50:00,126.87,127.04,126.7,126.8,77633.0,121.4654,121.6281,121.3026,121.3983,77633.0
2020-07-23 13:00:00,126.78,126.8,125.43,125.51,92676.0,121.3792,121.3983,120.0867,120.1633,92676.0
2020-07-23 13:10:00,125.59,125.66,125.19,125.4,48307.0,120.2399,120.3069,119.8569,120.058,48307.0
2020-07-23 13:20:00,125.34,125.83,125.21,125.81,38745.0,120.0005,120.4697,119.8761,120.4505,38745.0
2020-07-23 13:30:00,125.77,125.89,125.12,125.55,84763.0,120.4122,120.5271,119.7899,120.2016,84763.0
2020-07-23 13:40:00,125.54,125.56,124.65,124.66,40357.0,120.192,120.2112,119.3399,119.3495,40357.0
2020-07-23 13:50:00,124.76,125.89,124.76,125.85,69095.0,119.4452,120.5271,119.4452,120.4888,69095.0
2020-07-23 14:00:00,125.81,125.97,125.19,125.53,56942.0,120.4505,120.6037,119.8569,120.1824,56942.0
2020-07-23 14:10:00,125.53,125.58,124.6,124.99,57509.0,120.1824,120.2303,119.2921,119.6654,57509.0
2020-07-23 14:20:00,125.0,125.95,124.93,125.62,60004.0,119.675,120.5845,119.608,120.2686,60004.0
2020-07-23 14:30:00,125.62,126.48,125.58,126.27,50002.0,120.2686,121.092,120.2303,120.8909,50002.0
2020-07-23 14:40:00,126.32,126.37,125.77,126.3,57711.0,120.9388,120.9867,120.4122,120.9196,57711.0
2020-07-23 14:50:00,126.31,126.53,125.52,125.63,58529.0,120.9292,121.1398,120.1729,120.2782,58529.0
2020-07-23 15:00:00,125.7,126.46,125.57,126.3,49994.0,120.3452,121.0728,120.2207,120.9196,49994.0
2020-07-23 15:10:00,126.31,126.9,126.15,126.74,54131.0,120.9292,121.4941,120.776,121.3409,54131.0
2020-07-23 15:20:00,126.78,126.85,126.19,126.4,64880.0,121.3792,121.4462,120.8143,121.0154,64880.0
2020-07-23 15:30:00,126.32,126.97,125.99,126.69,102030.0,120.9388,121.5611,120.6228,121.293,102030.0
2020-07-23 15:40:00,126.67,126.86,126.32,126.72,104740.0,121.2739,121.4558,120.9388,121.3217,104740.0
2020-07-23 15:50:00,126.68,127.48,126.3,126.84,314277.0,121.2835,122.0494,120.9196,121.4366,314277.0
2020-07-24 09:30:00,126.51,126.51,124.06,124.4,77218.0,121.1207,121.1207,118.7751,119.1006,77218.0
2020-07-24 09:40:00,124.7,125.88,124.41,125.33,55262.0,119.3878,120.5175,119.1102,119.991,55262.0
2020-07-24 09:50:00,125.48,126.21,125.25,125.84,22197.0,120.1346,120.8335,119.9144,120.4792,22197.0
2020-07-24 10:00:00,125.85,126.11,125.22,125.79,23191.0,120.4888,120.7377,119.8856,120.4314,23191.0
2020-07-24 10:10:00,125.81,126.12,125.36,125.44,23869.0,120.4505,120.7473,120.0197,120.0963,23869.0
2020-07-24 10:20:00,125.41,125.51,125.13,125.17,19810.0,120.0676,120.1633,119.7995,119.8378,19810.0
2020-07-24 10:30:00,125.25,125.34,124.61,124.8,20371.0,119.9144,120.0005,119.3016,119.4835,20371.0
2020-07-24 10:40:00,124.8,125.03,124.62,124.84,19236.0,119.4835,119.7037,119.3112,119.5218,19236.0
2020-07-24 10:50:00,124.84,125.3,124.52,125.3,37047.0,119.5218,119.9622,119.2155,119.9622,37047.0
2020-07-24 11:00:00,125.3,125.38,124.98,125.15,17153.0,119.9622,120.0388,119.6559,119.8186,17153.0
2020-07-24 11:10:00,125.19,125.4,124.96,125.06,17958.0,119.8569,120.058,119.6367,119.7325,17958.0
2020-07-24 11:20:00,125.02,125.02,124.66,124.78,15055.0,119.6942,119.6942,119.3495,119.4644,15055.0
2020-07-24 11:30:00,124.78,125.09,124.7,124.89,15631.0,119.4644,119.7612,119.3878,119.5697,15631.0
2020-07-24 11:40:00,124.88,125.08,124.62,124.62,12219.0,119.5601,119.7516,119.3112,119.3112,12219.0
2020-07-24 11:50:00,124.67,124.93,124.67,124.72,13825.0,119.3591,119.608,119.3591,119.4069,13825.0
2020-07-24 12:00:00,124.73,124.94,124.64,124.79,19022.0,119.4165,119.6176,119.3304,119.474,19022.0
2020-07-24 12:10:00,124.83,125.25,124.76,125.19,20904.0,119.5123,119.9144,119.4452,119.8569,20904.0
2020-07-24 12:20:00,125.18,125.64,125.17,125.64,18313.0,119.8474,120.2878,119.8378,120.2878,18313.0
2020-07-24 12:30:00,125.7,125.87,125.56,125.87,13156.0,120.3452,120.508,120.2112,120.508,13156.0
2020-07-24 12:40:00,125.84,125.84,124.97,125.08,14121.0,120.4792,120.4792,119.6463,119.7516,14121.0
2020-07-24 12:50:00,125.02,125.17,124.75,125.14,15892.0,119.6942,119.8378,119.4357,119.8091,15892.0
2020-07-24 13:00:00,125.14,125.29,124.58,124.75,12070.0,119.8091,119.9527,119.2729,119.4357,12070.0
2020-07-24 13:10:00,124.71,124.82,124.41,124.62,30707.0,119.3974,119.5027,119.1102,119.3112,30707.0
2020-07-24 13:20:00,124.62,125.03,124.44,124.98,18168.0,119.3112,119.7037,119.1389,119.6559,18168.0
2020-07-24 13:30:00,124.94,124.94,124.45,124.69,16126.0,119.6176,119.6176,119.1484,119.3782,16126.0
2020-07-24 13:40:00,124.64,124.92,124.56,124.87,13268.0,119.3304,119.5984,119.2538,119.5506,13268.0
2020-07-24 13:50:00,124.88,124.96,124.55,124.65,14433.0,119.5601,119.6367,119.2442,119.3399,14433.0
2020-07-24 14:00:00,124.65,124.75,124.3,124.35,43295.0,119.3399,119.4357,119.0048,119.0527,43295.0
2020-07-24 14:10:00,124.29,124.65,124.26,124.41,55015.0,118.9953,119.3399,118.9665,119.1102,55015.0
2020-07-24 14:20:00,124.36,124.57,124.31,124.51,41671.0,119.0623,119.2633,119.0144,119.2059,41671.0
2020-07-24 14:30:00,124.5,125.36,124.49,125.28,28706.0,119.1963,120.0197,119.1867,119.9431,28706.0
2020-07-24 14:40:00,125.28,125.37,125.07,125.37,17250.0,119.9431,120.0293,119.742,120.0293,17250.0
2020-07-24 14:50:00,125.33,125.42,125.06,125.25,21887.0,119.991,120.0771,119.7325,119.9144,21887.0
2020-07-24 15:00:00,125.22,125.49,125.13,125.49,22384.0,119.8856,120.1441,119.7995,120.1441,22384.0
2020-07-24 15:10:00,125.54,125.63,125.18,125.2,29531.0,120.192,120.2782,119.8474,119.8665,29531.0
2020-07-24 15:20:00,125.2,125.39,124.82,124.86,23635.0,119.8665,120.0484,119.5027,119.541,23635.0
2020-07-24 15:30:00,124.91,125.27,124.56,125.25,50562.0,119.5889,119.9335,119.2538,119.9144,50562.0
2020-07-24 15:40:00,125.28,125.55,125.07,125.5,63820.0,119.9431,120.2016,119.742,120.1537,63820.0
2020-07-24 15:50:00,125.45,125.7,125.23,125.53,150531.0,120.1058,120.3452,119.8952,120.1824,150531.0
2020-07-27 09:30:00,125.0,125.49,124.12,124.28,114000.0,119.675,120.1441,118.8325,118.9857,114000.0
2020-07-27 09:40:00,124.15,124.97,123.84,124.81,68751.0,118.8612,119.6463,118.5644,119.4931,68751.0
2020-07-27 09:50:00,124.98,125.33,124.65,125.13,25452.0,119.6559,119.991,119.3399,119.7995,25452.0
2020-07-27 10:00:00,125.12,125.29,124.81,125.02,44798.0,119.7899,119.9527,119.4931,119.6942,44798.0
2020-07-27 10:10:00,125.12,125.65,124.98,125.44,62786.0,119.7899,120.2973,119.6559,120.0963,62786.0
2020-07-27 10:20:00,125.46,125.49,125.02,125.1,27676.0,120.1154,120.1441,119.6942,119.7708,27676.0
2020-07-27 10:30:00,125.04,125.62,125.04,125.32,18767.0,119.7133,120.2686,119.7133,119.9814,18767.0
2020-07-27 10:40:00,125.29,125.5,125.0,125.23,37963.0,119.9527,120.1537,119.675,119.8952,37963.0
2020-07-27 10:50:00,125.24,125.53,125.12,125.38,10031.0,119.9048,120.1824,119.7899,120.0388,10031.0
2020-07-27 11:00:00,125.36,125.36,124.44,124.47,20402.0,120.0197,120.0197,119.1389,119.1676,20402.0
2020-07-27 11:10:00,124.41,124.66,124.29,124.57,21999.0,119.1102,119.3495,118.9953,119.2633,21999.0
2020-07-27 11:20:00,124.52,124.66,124.46,124.61,20510.0,119.2155,119.3495,119.158,119.3016,20510.0
2020-07-27 11:30:00,124.58,124.69,124.29,124.49,28982.0,119.2729,119.3782,118.9953,119.1867,28982.0
2020-07-27 11:40:00,124.5,124.91,124.49,124.69,23533.0,119.1963,119.5889,119.1867,119.3782,23533.0
2020-07-27 11:50:00,124.69,124.92,124.68,124.8,8435.0,119.3782,119.5984,119.3687,119.4835,8435.0
2020-07-27 12:00:00,124.78,124.86,124.65,124.73,7405.0,119.4644,119.541,119.3399,119.4165,7405.0
2020-07-27 12:10:00,124.74,124.74,124.24,124.35,9281.0,119.4261,119.4261,118.9474,119.0527,9281.0
2020-07-27 12:20:00,124.39,124.39,123.87,124.25,22417.0,119.091,119.091,118.5932,118.957,22417.0
2020-07-27 12:30:00,124.22,124.28,124.06,124.27,9822.0,118.9282,118.9857,118.7751,118.9761,9822.0
2020-07-27 12:40:00,124.25,124.43,124.19,124.32,15890.0,118.957,119.1293,118.8995,119.024,15890.0
2020-07-27 12:50:00,124.3,124.34,124.11,124.18,10353.0,119.0048,119.0431,118.8229,118.89,10353.0
2020-07-27 13:00:00,124.29,124.29,123.88,123.91,7014.0,118.9953,118.9953,118.6027,118.6315,7014.0
2020-07-27 13:10:00,123.93,124.03,123.82,123.99,13224.0,118.6506,118.7463,118.5453,118.708,13224.0
2020-07-27 13:20:00,123.97,124.13,123.86,124.05,8817.0,118.6889,118.8421,118.5836,118.7655,8817.0
2020-07-27 13:30:00,124.03,124.21,124.01,124.14,8559.0,118.7463,118.9187,118.7272,118.8517,8559.0
2020-07-27 13:40:00,124.14,124.14,123.9,124.05,5963.0,118.8517,118.8517,118.6219,118.7655,5963.0
2020-07-27 13:50:00,124.06,124.15,123.99,124.1,16048.0,118.7751,118.8612,118.708,118.8134,16048.0
2020-07-27 14:00:00,124.08,124.14,123.83,123.88,17525.0,118.7942,118.8517,118.5549,118.6027,17525.0
2020-07-27 14:10:00,123.87,123.89,123.61,123.68,10625.0,118.5932,118.6123,118.3442,118.4113,10625.0
2020-07-27 14:20:00,123.7,123.91,123.67,123.76,12582.0,118.4304,118.6315,118.4017,118.4878,12582.0
2020-07-27 14:30:00,123.85,123.94,123.7,123.76,14424.0,118.574,118.6602,118.4304,118.4878,14424.0
2020-07-27 14:40:00,123.76,124.12,123.76,124.0,17602.0,118.4878,118.8325,118.4878,118.7176,17602.0
2020-07-27 14:50:00,124.0,124.49,124.0,124.46,18570.0,118.7176,119.1867,118.7176,119.158,18570.0
2020-07-27 15:00:00,124.43,124.55,124.27,124.52,20674.0,119.1293,119.2442,118.9761,119.2155,20674.0
2020-07-27 15:10:00,124.51,124.94,124.51,124.92,28111.0,119.2059,119.6176,119.2059,119.5984,28111.0
2020-07-27 15:20:00,124.98,125.22,124.92,125.07,27611.0,119.6559,119.8856,119.5984,119.742,27611.0
2020-07-27 15:30:00,125.05,125.22,125.04,125.16,42414.0,119.7229,119.8856,119.7133,119.8282,42414.0
2020-07-27 15:40:00,125.14,125.59,125.13,125.52,41963.0,119.8091,120.2399,119.7995,120.1729,41963.0
2020-07-27 15:50:00,125.47,125.62,125.26,125.34,148643.0,120.125,120.2686,119.9239,120.0005,148643.0
2020-07-28 09:30:00,125.19,126.09,124.98,125.55,57662.0,119.8569,120.7186,119.6559,120.2016,57662.0
2020-07-28 09:40:00,125.55,126.55,125.26,126.5,21700.0,120.2016,121.159,119.9239,121.1111,21700.0
2020-07-28 09:50:00,126.49,126.73,124.63,124.81,46943.0,121.1015,121.3313,119.3208,119.4931,46943.0
2020-07-28 10:00:00,124.76,125.59,124.62,125.54,49037.0,119.4452,120.2399,119.3112,120.192,49037.0
2020-07-28 10:10:00,125.57,125.59,124.92,124.92,33313.0,120.2207,120.2399,119.5984,119.5984,33313.0
2020-07-28 10:20:00,124.98,125.17,124.76,124.98,26285.0,119.6559,119.8378,119.4452,119.6559,26285.0
2020-07-28 10:30:00,124.97,125.16,124.34,124.34,20271.0,119.6463,119.8282,119.0431,119.0431,20271.0
2020-07-28 10:40:00,124.31,124.88,124.26,124.64,23530.0,119.0144,119.5601,118.9665,119.3304,23530.0
2020-07-28 10:50:00,124.69,124.72,124.1,124.1,18816.0,119.3782,119.4069,118.8134,118.8134,18816.0
2020-07-28 11:00:00,124.09,124.25,123.91,124.11,23171.0,118.8038,118.957,118.6315,118.8229,23171.0
2020-07-28 11:10:00,124.11,124.37,123.91,123.95,22882.0,118.8229,119.0719,118.6315,118.6697,22882.0
2020-07-28 11:20:00,123.96,124.02,123.57,123.71,23865.0,118.6793,118.7368,118.3059,118.44,23865.0
2020-07-28 11:30:00,123.69,124.02,123.57,123.85,34990.0,118.4208,118.7368,118.3059,118.574,34990.0
2020-07-28 11:40:00,123.92,124.35,123.88,124.17,21253.0,118.641,119.0527,118.6027,118.8804,21253.0
2020-07-28 11:50:00,124.17,124.29,124.02,124.29,17030.0,118.8804,118.9953,118.7368,118.9953,17030.0
2020-07-28 12:00:00,124.31,124.39,123.98,123.99,17340.0,119.0144,119.091,118.6985,118.708,17340.0
2020-07-28 12:10:00,123.92,124.15,123.75,124.07,27924.0,118.641,118.8612,118.4783,118.7846,27924.0
2020-07-28 12:20:00,124.08,124.16,123.83,124.03,25786.0,118.7942,118.8708,118.5549,118.7463,25786.0
2020-07-28 12:30:00,124.06,124.75,124.03,124.75,17282.0,118.7751,119.4357,118.7463,119.4357,17282.0
2020-07-28 12:40:00,124.7,124.86,124.59,124.79,16454.0,119.3878,119.541,119.2825,119.474,16454.0
2020-07-28 12:50:00,124.79,124.99,124.54,124.88,13780.0,119.474,119.6654,119.2346,119.5601,13780.0
2020-07-28 13:00:00,124.8,124.99,124.45,124.72,19447.0,119.4835,119.6654,119.1484,119.4069,19447.0
2020-07-28 13:10:00,124.67,124.72,124.44,124.68,11307.0,119.3591,119.4069,119.1389,119.3687,11307.0
2020-07-28 13:20:00,124.67,124.84,124.58,124.83,10743.0,119.3591,119.5218,119.2729,119.5123,10743.0
2020-07-28 13:30:00,124.79,124.85,124.51,124.55,9380.0,119.474,119.5314,119.2059,119.2442,9380.0
2020-07-28 13:40:00,124.51,124.59,124.33,124.45,10009.0,119.2059,119.2825,119.0336,119.1484,10009.0
2020-07-28 13:50:00,124.43,124.73,124.4,124.71,34630.0,119.1293,119.4165,119.1006,119.3974,34630.0
2020-07-28 14:00:00,124.66,125.03,124.57,124.97,18841.0,119.3495,119.7037,119.2633,119.6463,18841.0
2020-07-28 14:10:00,124.91,124.97,124.75,124.88,13371.0,119.5889,119.6463,119.4357,119.5601,13371.0
2020-07-28 14:20:00,124.89,124.96,124.77,124.91,10930.0,119.5697,119.6367,119.4548,119.5889,10930.0
2020-07-28 14:30:00,124.94,125.03,124.81,124.91,11168.0,119.6176,119.7037,119.4931,119.5889,11168.0
2020-07-28 14:40:00,124.91,124.95,124.57,124.57,18244.0,119.5889,119.6271,119.2633,119.2633,18244.0
2020-07-28 14:50:00,124.57,124.66,124.32,124.32,18019.0,119.2633,119.3495,119.024,119.024,18019.0
2020-07-28 15:00:00,124.4,124.46,124.11,124.18,38391.0,119.1006,119.158,118.8229,118.89,38391.0
2020-07-28 15:10:00,124.21,124.44,124.2,124.44,22669.0,118.9187,119.1389,118.9091,119.1389,22669.0
2020-07-28 15:20:00,124.44,124.62,124.19,124.31,43801.0,119.1389,119.3112,118.8995,119.0144,43801.0
2020-07-28 15:30:00,124.31,124.55,124.15,124.35,34481.0,119.0144,119.2442,118.8612,119.0527,34481.0
2020-07-28 15:40:00,124.33,124.51,123.93,123.93,42933.0,119.0336,119.2059,118.6506,118.6506,42933.0
2020-07-28 15:50:00,123.93,124.12,123.7,124.03,131271.0,118.6506,118.8325,118.4304,118.7463,131271.0
2020-07-29 09:30:00,125.18,126.6,124.87,125.56,41944.0,119.8474,121.2069,119.5506,120.2112,41944.0
2020-07-29 09:40:00,125.75,127.94,125.66,127.93,54022.0,120.3931,122.4898,120.3069,122.4802,54022.0
2020-07-29 09:50:00,127.94,129.51,127.91,128.83,107542.0,122.4898,123.9929,122.4611,123.3419,107542.0
2020-07-29 10:00:00,128.87,130.12,128.75,130.03,72564.0,123.3802,124.5769,123.2653,124.4907,72564.0
2020-07-29 10:10:00,130.06,130.32,129.94,130.05,80842.0,124.5195,124.7684,124.4046,124.5099,80842.0
2020-07-29 10:20:00,130.03,130.06,129.17,129.53,44244.0,124.4907,124.5195,123.6674,124.012,44244.0
2020-07-29 10:30:00,129.55,129.89,128.61,128.72,65388.0,124.0312,124.3567,123.1312,123.2365,65388.0
2020-07-29 10:40:00,128.72,128.72,127.92,127.97,72826.0,123.2365,123.2365,122.4706,122.5185,72826.0
2020-07-29 10:50:00,128.02,128.95,128.02,128.75,43200.0,122.5664,123.4567,122.5664,123.2653,43200.0
2020-07-29 11:00:00,128.78,128.88,128.49,128.66,36192.0,123.294,123.3897,123.0163,123.1791,36192.0
2020-07-29 11:10:00,128.65,129.05,128.65,128.97,74413.0,123.1695,123.5525,123.1695,123.4759,74413.0
2020-07-29 11:20:00,129.0,129.99,128.88,129.95,74479.0,123.5046,124.4524,123.3897,124.4141,74479.0
2020-07-29 11:30:00,129.94,130.67,129.81,130.26,66771.0,124.4046,125.1035,124.2801,124.7109,66771.0
2020-07-29 11:40:00,130.26,130.72,130.18,130.6,33036.0,124.7109,125.1513,124.6344,125.0365,33036.0
2020-07-29 11:50:00,130.56,130.79,130.24,130.64,34324.0,124.9982,125.2184,124.6918,125.0748,34324.0
2020-07-29 12:00:00,130.69,130.76,130.33,130.37,50798.0,125.1226,125.1896,124.778,124.8163,50798.0
2020-07-29 12:10:00,130.37,130.45,129.83,130.03,29020.0,124.8163,124.8928,124.2993,124.4907,29020.0
2020-07-29 12:20:00,130.08,130.11,129.79,129.88,12722.0,124.5386,124.5673,124.261,124.3471,12722.0
2020-07-29 12:30:00,129.88,130.22,129.84,129.91,18959.0,124.3471,124.6726,124.3088,124.3759,18959.0
2020-07-29 12:40:00,129.92,130.04,129.73,129.83,19720.0,124.3854,124.5003,124.2035,124.2993,19720.0
2020-07-29 12:50:00,129.79,130.0,129.71,129.93,25386.0,124.261,124.462,124.1844,124.395,25386.0
2020-07-29 13:00:00,129.94,129.99,129.39,129.52,15610.0,124.4046,124.4524,123.878,124.0025,15610.0
2020-07-29 13:10:00,129.54,129.89,129.28,129.88,20248.0,124.0216,124.3567,123.7727,124.3471,20248.0
2020-07-29 13:20:00,129.84,129.88,129.53,129.56,18129.0,124.3088,124.3471,124.012,124.0408,18129.0
2020-07-29 13:30:00,129.57,129.59,129.31,129.33,12765.0,124.0503,124.0695,123.8014,123.8206,12765.0
2020-07-29 13:40:00,129.27,129.31,129.09,129.12,10717.0,123.7631,123.8014,123.5908,123.6195,10717.0
2020-07-29 13:50:00,129.09,129.48,129.06,129.47,35843.0,123.5908,123.9642,123.5621,123.9546,35843.0
2020-07-29 14:00:00,129.54,129.91,129.39,129.81,23727.0,124.0216,124.3759,123.878,124.2801,23727.0
2020-07-29 14:10:00,129.81,130.08,129.75,130.03,23985.0,124.2801,124.5386,124.2227,124.4907,23985.0
2020-07-29 14:20:00,130.01,130.09,129.66,129.75,18178.0,124.4716,124.5482,124.1365,124.2227,18178.0
2020-07-29 14:30:00,129.73,129.97,129.59,129.62,13916.0,124.2035,124.4333,124.0695,124.0982,13916.0
2020-07-29 14:40:00,129.6,129.83,129.6,129.74,14869.0,124.0791,124.2993,124.0791,124.2131,14869.0
2020-07-29 14:50:00,129.77,129.84,129.44,129.47,44685.0,124.2418,124.3088,123.9259,123.9546,44685.0
2020-07-29 15:00:00,129.48,129.69,129.37,129.51,16915.0,123.9642,124.1652,123.8589,123.9929,16915.0
2020-07-29 15:10:00,129.54,129.88,129.5,129.88,18005.0,124.0216,124.3471,123.9833,124.3471,18005.0
2020-07-29 15:20:00,129.92,129.95,129.62,129.79,25665.0,124.3854,124.4141,124.0982,124.261,25665.0
2020-07-29 15:30:00,129.85,130.19,129.79,129.97,35116.0,124.3184,124.6439,124.261,124.4333,35116.0
2020-07-29 15:40:00,129.99,130.03,129.75,129.85,55205.0,124.4524,124.4907,124.2227,124.3184,55205.0
2020-07-29 15:50:00,129.81,129.99,129.64,129.79,134404.0,124.2801,124.4524,124.1174,124.261,134404.0
2020-07-30 09:30:00,128.11,128.11,126.01,126.17,55116.0,122.6525,122.6525,120.642,120.7952,55116.0
2020-07-30 09:40:00,126.45,127.0,125.74,126.81,39149.0,121.0632,121.5898,120.3835,121.4079,39149.0
2020-07-30 09:50:00,126.75,126.77,126.17,126.43,35098.0,121.3505,121.3696,120.7952,121.0441,35098.0
2020-07-30 10:00:00,126.32,126.64,125.98,126.52,37809.0,120.9388,121.2452,120.6133,121.1303,37809.0
2020-07-30 10:10:00,126.55,126.97,126.37,126.78,22513.0,121.159,121.5611,120.9867,121.3792,22513.0
2020-07-30 10:20:00,126.71,127.15,126.35,127.14,37658.0,121.3122,121.7334,120.9675,121.7239,37658.0
2020-07-30 10:30:00,127.11,127.67,127.05,127.66,19542.0,121.6951,122.2313,121.6377,122.2217,19542.0
2020-07-30 10:40:00,127.64,127.69,126.7,126.76,20198.0,122.2026,122.2504,121.3026,121.36,20198.0
2020-07-30 10:50:00,126.78,126.78,126.32,126.66,48822.0,121.3792,121.3792,120.9388,121.2643,48822.0
2020-07-30 11:00:00,126.62,127.01,126.41,126.7,69504.0,121.226,121.5994,121.025,121.3026,69504.0
2020-07-30 11:10:00,126.71,127.14,126.57,127.07,54405.0,121.3122,121.7239,121.1781,121.6568,54405.0
2020-07-30 11:20:00,127.06,127.13,126.85,126.93,32232.0,121.6473,121.7143,121.4462,121.5228,32232.0
2020-07-30 11:30:00,126.87,127.04,126.55,126.67,20421.0,121.4654,121.6281,121.159,121.2739,20421.0
2020-07-30 11:40:00,126.74,127.28,126.74,127.04,25102.0,121.3409,121.8579,121.3409,121.6281,25102.0
2020-07-30 11:50:00,127.07,127.36,127.05,127.09,42548.0,121.6568,121.9345,121.6377,121.676,42548.0
2020-07-30 12:00:00,127.05,127.69,127.0,127.38,29192.0,121.6377,122.2504,121.5898,121.9536,29192.0
2020-07-30 12:10:00,127.31,128.2,127.31,128.18,11320.0,121.8866,122.7387,121.8866,122.7196,11320.0
2020-07-30 12:20:00,128.16,128.16,127.69,127.75,20073.0,122.7004,122.7004,122.2504,122.3079,20073.0
2020-07-30 12:30:00,127.79,128.16,127.79,128.16,18228.0,122.3462,122.7004,122.3462,122.7004,18228.0
2020-07-30 12:40:00,128.07,128.17,127.72,127.78,12507.0,122.6142,122.71,122.2791,122.3366,12507.0
2020-07-30 12:50:00,127.81,128.11,127.64,128.11,10715.0,122.3653,122.6525,122.2026,122.6525,10715.0
2020-07-30 13:00:00,128.07,128.48,128.07,128.32,9692.0,122.6142,123.0068,122.6142,122.8536,9692.0
2020-07-30 13:10:00,128.27,128.48,127.96,127.96,16829.0,122.8057,123.0068,122.5089,122.5089,16829.0
2020-07-30 13:20:00,128.0,128.04,127.55,127.75,18667.0,122.5472,122.5855,122.1164,122.3079,18667.0
2020-07-30 13:30:00,127.76,128.02,127.71,127.94,13079.0,122.3174,122.5664,122.2696,122.4898,13079.0
2020-07-30 13:40:00,127.9,128.04,127.8,127.9,15992.0,122.4515,122.5855,122.3557,122.4515,15992.0
2020-07-30 13:50:00,127.93,128.06,127.77,127.98,16419.0,122.4802,122.6047,122.327,122.5281,16419.0
2020-07-30 14:00:00,127.98,128.06,127.79,127.88,13893.0,122.5281,122.6047,122.3462,122.4323,13893.0
2020-07-30 14:10:00,127.89,128.05,127.75,127.97,13948.0,122.4419,122.5951,122.3079,122.5185,13948.0
2020-07-30 14:20:00,127.95,128.09,127.87,127.92,17807.0,122.4993,122.6334,122.4228,122.4706,17807.0
2020-07-30 14:30:00,127.99,127.99,127.59,127.85,16146.0,122.5376,122.5376,122.1547,122.4036,16146.0
2020-07-30 14:40:00,127.86,128.1,127.82,128.06,15763.0,122.4132,122.643,122.3749,122.6047,15763.0
2020-07-30 14:50:00,128.1,128.1,127.69,127.83,21422.0,122.643,122.643,122.2504,122.3845,21422.0
2020-07-30 15:00:00,127.81,128.1,127.78,127.96,18192.0,122.3653,122.643,122.3366,122.5089,18192.0
2020-07-30 15:10:00,127.97,128.15,127.83,128.15,25606.0,122.5185,122.6908,122.3845,122.6908,25606.0
2020-07-30 15:20:00,128.1,128.47,127.91,128.4,26159.0,122.643,122.9972,122.4611,122.9302,26159.0
2020-07-30 15:30:00,128.43,128.44,128.01,128.08,32745.0,122.9589,122.9685,122.5568,122.6238,32745.0
2020-07-30 15:40:00,128.12,128.14,127.78,127.98,31476.0,122.6621,122.6813,122.3366,122.5281,31476.0
2020-07-30 15:50:00,128.0,128.22,127.84,127.96,99756.0,122.5472,122.7578,122.394,122.5089,99756.0
2020-07-31 09:30:00,127.88,127.88,125.89,125.91,47099.0,122.4323,122.4323,120.5271,120.5463,47099.0
2020-07-31 09:40:00,125.91,126.7,125.45,125.95,36544.0,120.5463,121.3026,120.1058,120.5845,36544.0
2020-07-31 09:50:00,125.72,127.65,125.61,127.17,40699.0,120.3643,122.2121,120.259,121.7526,40699.0
2020-07-31 10:00:00,127.19,127.23,126.01,126.5,17410.0,121.7717,121.81,120.642,121.1111,17410.0
2020-07-31 10:10:00,126.5,126.51,125.71,125.8,32460.0,121.1111,121.1207,120.3548,120.4409,32460.0
2020-07-31 10:20:00,125.71,126.26,125.5,125.54,33463.0,120.3548,120.8813,120.1537,120.192,33463.0
2020-07-31 10:30:00,125.5,125.86,125.38,125.84,23253.0,120.1537,120.4984,120.0388,120.4792,23253.0
2020-07-31 10:40:00,125.78,125.78,125.26,125.27,28038.0,120.4218,120.4218,119.9239,119.9335,28038.0
2020-07-31 10:50:00,125.16,125.54,124.94,125.35,39017.0,119.8282,120.192,119.6176,120.0101,39017.0
2020-07-31 11:00:00,125.44,125.92,125.37,125.45,25363.0,120.0963,120.5558,120.0293,120.1058,25363.0
2020-07-31 11:10:00,125.49,125.74,125.38,125.61,32759.0,120.1441,120.3835,120.0388,120.259,32759.0
2020-07-31 11:20:00,125.68,125.68,125.23,125.47,20359.0,120.3261,120.3261,119.8952,120.125,20359.0
2020-07-31 11:30:00,125.47,125.55,124.92,125.43,19549.0,120.125,120.2016,119.5984,120.0867,19549.0
2020-07-31 11:40:00,125.45,125.46,125.27,125.44,20955.0,120.1058,120.1154,119.9335,120.0963,20955.0
2020-07-31 11:50:00,125.41,125.46,125.08,125.2,16747.0,120.0676,120.1154,119.7516,119.8665,16747.0
2020-07-31 12:00:00,125.15,125.61,125.07,125.3,28497.0,119.8186,120.259,119.742,119.9622,28497.0
2020-07-31 12:10:00,125.32,125.77,125.32,125.52,29280.0,119.9814,120.4122,119.9814,120.1729,29280.0
2020-07-31 12:20:00,125.48,125.67,125.4,125.44,22729.0,120.1346,120.3165,120.058,120.0963,22729.0
2020-07-31 12:30:00,125.42,125.42,124.94,125.25,14174.0,120.0771,120.0771,119.6176,119.9144,14174.0
2020-07-31 12:40:00,125.31,125.47,125.11,125.38,14636.0,119.9718,120.125,119.7803,120.0388,14636.0
2020-07-31 12:50:00,125.38,125.51,125.14,125.3,9862.0,120.0388,120.1633,119.8091,119.9622,9862.0
2020-07-31 13:00:00,125.23,125.64,125.19,125.58,15010.0,119.8952,120.2878,119.8569,120.2303,15010.0
2020-07-31 13:10:00,125.57,125.6,125.35,125.48,12750.0,120.2207,120.2495,120.0101,120.1346,12750.0
2020-07-31 13:20:00,125.48,125.62,125.08,125.12,25144.0,120.1346,120.2686,119.7516,119.7899,25144.0
2020-07-31 13:30:00,125.07,125.09,124.68,124.78,24274.0,119.742,119.7612,119.3687,119.4644,24274.0
2020-07-31 13:40:00,124.77,125.01,124.55,124.89,18039.0,119.4548,119.6846,119.2442,119.5697,18039.0
2020-07-31 13:50:00,124.88,125.06,124.54,124.69,17981.0,119.5601,119.7325,119.2346,119.3782,17981.0
2020-07-31 14:00:00,124.66,124.89,124.62,124.67,16442.0,119.3495,119.5697,119.3112,119.3591,16442.0
2020-07-31 14:10:00,124.64,124.87,124.55,124.82,19729.0,119.3304,119.5506,119.2442,119.5027,19729.0
2020-07-31 14:20:00,124.81,124.82,124.41,124.55,23205.0,119.4931,119.5027,119.1102,119.2442,23205.0
2020-07-31 14:30:00,124.58,124.98,124.56,124.87,21009.0,119.2729,119.6559,119.2538,119.5506,21009.0
2020-07-31 14:40:00,124.87,125.34,124.78,125.13,24431.0,119.5506,120.0005,119.4644,119.7995,24431.0
2020-07-31 14:50:00,125.13,125.56,124.97,125.52,19955.0,119.7995,120.2112,119.6463,120.1729,19955.0
2020-07-31 15:00:00,125.52,125.76,125.5,125.76,12964.0,120.1729,120.4026,120.1537,120.4026,12964.0
2020-07-31 15:10:00,125.81,125.83,125.54,125.83,16832.0,120.4505,120.4697,120.192,120.4697,16832.0
2020-07-31 15:20:00,125.85,126.08,125.65,125.79,21279.0,120.4888,120.709,120.2973,120.4314,21279.0
2020-07-31 15:30:00,125.81,126.09,125.72,125.84,35028.0,120.4505,120.7186,120.3643,120.4792,35028.0
2020-07-31 15:40:00,125.85,126.57,125.79,126.48,59434.0,120.4888,121.1781,120.4314,121.092,59434.0
2020-07-31 15:50:00,126.48,126.77,126.1,126.72,162183.0,121.092,121.3696,120.7282,121.3217,162183.0
2020-08-03 09:30:00,127.11,127.3,125.54,125.86,40300.0,121.6951,121.877,120.192,120.4984,40300.0
2020-08-03 09:40:00,125.95,126.02,125.44,125.98,9861.0,120.5845,120.6516,120.0963,120.6133,9861.0
2020-08-03 09:50:00,126.0,126.03,125.53,125.91,15107.0,120.6324,120.6611,120.1824,120.5463,15107.0
2020-08-03 10:00:00,125.97,126.72,125.65,125.87,23264.0,120.6037,121.3217,120.2973,120.508,23264.0
2020-08-03 10:10:00,125.87,126.71,125.84,126.52,19121.0,120.508,121.3122,120.4792,121.1303,19121.0
2020-08-03 10:20:00,126.43,126.51,125.59,125.67,13828.0,121.0441,121.1207,120.2399,120.3165,13828.0
2020-08-03 10:30:00,125.57,125.96,125.29,125.89,18624.0,120.2207,120.5941,119.9527,120.5271,18624.0
2020-08-03 10:40:00,125.95,126.18,125.35,125.35,12549.0,120.5845,120.8048,120.0101,120.0101,12549.0
2020-08-03 10:50:00,125.45,125.55,125.16,125.28,13233.0,120.1058,120.2016,119.8282,119.9431,13233.0
2020-08-03 11:00:00,125.32,125.64,124.81,125.45,31251.0,119.9814,120.2878,119.4931,120.1058,31251.0
2020-08-03 11:10:00,125.44,125.58,125.36,125.39,15930.0,120.0963,120.2303,120.0197,120.0484,15930.0
2020-08-03 11:20:00,125.44,125.65,125.29,125.58,14697.0,120.0963,120.2973,119.9527,120.2303,14697.0
2020-08-03 11:30:00,125.65,126.05,125.65,125.9,9307.0,120.2973,120.6803,120.2973,120.5367,9307.0
2020-08-03 11:40:00,125.94,126.1,125.67,125.82,31921.0,120.575,120.7282,120.3165,120.4601,31921.0
2020-08-03 11:50:00,125.83,125.86,125.48,125.57,19466.0,120.4697,120.4984,120.1346,120.2207,19466.0
2020-08-03 12:00:00,125.6,125.76,125.45,125.6,11661.0,120.2495,120.4026,120.1058,120.2495,11661.0
2020-08-03 12:10:00,125.61,125.8,125.52,125.56,7222.0,120.259,120.4409,120.1729,120.2112,7222.0
2020-08-03 12:20:00,125.6,125.73,125.51,125.58,10162.0,120.2495,120.3739,120.1633,120.2303,10162.0
2020-08-03 12:30:00,125.54,125.74,125.44,125.74,14164.0,120.192,120.3835,120.0963,120.3835,14164.0
2020-08-03 12:40:00,125.92,126.41,125.9,126.15,16086.0,120.5558,121.025,120.5367,120.776,16086.0
2020-08-03 12:50:00,126.16,126.16,125.97,126.0,8341.0,120.7856,120.7856,120.6037,120.6324,8341.0
2020-08-03 13:00:00,125.97,126.03,125.77,125.92,6433.0,120.6037,120.6611,120.4122,120.5558,6433.0
2020-08-03 13:10:00,126.0,126.06,125.63,125.63,15665.0,120.6324,120.6899,120.2782,120.2782,15665.0
2020-08-03 13:20:00,125.68,126.04,125.66,125.99,8189.0,120.3261,120.6707,120.3069,120.6228,8189.0
2020-08-03 13:30:00,126.0,126.05,125.74,125.81,13810.0,120.6324,120.6803,120.3835,120.4505,13810.0
2020-08-03 13:40:00,125.84,125.9,125.75,125.76,10842.0,120.4792,120.5367,120.3931,120.4026,10842.0
2020-08-03 13:50:00,125.76,125.77,125.61,125.63,10236.0,120.4026,120.4122,120.259,120.2782,10236.0
2020-08-03 14:00:00,125.65,125.79,125.55,125.68,14188.0,120.2973,120.4314,120.2016,120.3261,14188.0
2020-08-03 14:10:00,125.68,126.0,125.63,126.0,11550.0,120.3261,120.6324,120.2782,120.6324,11550.0
2020-08-03 14:20:00,126.07,126.07,125.85,126.05,7925.0,120.6994,120.6994,120.4888,120.6803,7925.0
2020-08-03 14:30:00,126.1,126.1,125.62,125.72,13983.0,120.7282,120.7282,120.2686,120.3643,13983.0
2020-08-03 14:40:00,125.7,125.72,125.44,125.48,8473.0,120.3452,120.3643,120.0963,120.1346,8473.0
2020-08-03 14:50:00,125.43,126.52,125.43,126.46,26506.0,120.0867,121.1303,120.0867,121.0728,26506.0
2020-08-03 15:00:00,126.48,126.66,126.39,126.59,13783.0,121.092,121.2643,121.0058,121.1973,13783.0
2020-08-03 15:10:00,126.57,126.79,126.53,126.64,22540.0,121.1781,121.3888,121.1398,121.2452,22540.0
2020-08-03 15:20:00,126.63,126.63,126.06,126.06,23049.0,121.2356,121.2356,120.6899,120.6899,23049.0
2020-08-03 15:30:00,126.08,126.26,125.75,125.98,30850.0,120.709,120.8813,120.3931,120.6133,30850.0
2020-08-03 15:40:00,125.96,126.39,125.9,126.09,34116.0,120.5941,121.0058,120.5367,120.7186,34116.0
2020-08-03 15:50:00,126.08,126.28,125.87,125.89,88359.0,120.709,120.9005,120.508,120.5271,88359.0
2020-08-04 09:30:00,124.9,126.28,124.77,124.77,53703.0,119.5793,120.9005,119.4548,119.4548,53703.0
2020-08-04 09:40:00,124.77,125.35,124.57,125.22,51904.0,119.4548,120.0101,119.2633,119.8856,51904.0
2020-08-04 09:50:00,125.27,125.6,124.85,125.03,22775.0,119.9335,120.2495,119.5314,119.7037,22775.0
2020-08-04 10:00:00,125.05,125.58,125.01,125.56,17196.0,119.7229,120.2303,119.6846,120.2112,17196.0
2020-08-04 10:10:00,125.61,125.82,125.23,125.25,27202.0,120.259,120.4601,119.8952,119.9144,27202.0
2020-08-04 10:20:00,125.18,125.21,124.72,124.84,27795.0,119.8474,119.8761,119.4069,119.5218,27795.0
2020-08-04 10:30:00,124.79,125.15,124.35,125.04,25783.0,119.474,119.8186,119.0527,119.7133,25783.0
2020-08-04 10:40:00,125.08,125.51,125.07,125.48,14940.0,119.7516,120.1633,119.742,120.1346,14940.0
2020-08-04 10:50:00,125.59,125.65,125.38,125.65,20467.0,120.2399,120.2973,120.0388,120.2973,20467.0
2020-08-04 11:00:00,125.67,125.77,125.48,125.5,32425.0,120.3165,120.4122,120.1346,120.1537,32425.0
2020-08-04 11:10:00,125.53,126.47,125.53,126.47,50286.0,120.1824,121.0824,120.1824,121.0824,50286.0
2020-08-04 11:20:00,126.47,127.09,126.42,126.89,79576.0,121.0824,121.676,121.0345,121.4845,79576.0
2020-08-04 11:30:00,126.87,127.31,126.86,127.14,18911.0,121.4654,121.8866,121.4558,121.7239,18911.0
2020-08-04 11:40:00,127.1,127.7,127.07,127.65,22942.0,121.6856,122.26,121.6568,122.2121,22942.0
2020-08-04 11:50:00,127.65,127.76,126.85,126.91,30618.0,122.2121,122.3174,121.4462,121.5037,30618.0
2020-08-04 12:00:00,126.86,127.32,126.84,127.32,14049.0,121.4558,121.8962,121.4366,121.8962,14049.0
2020-08-04 12:10:00,127.32,127.76,127.25,127.68,27904.0,121.8962,122.3174,121.8292,122.2409,27904.0
2020-08-04 12:20:00,127.68,127.92,127.57,127.68,17343.0,122.2409,122.4706,122.1355,122.2409,17343.0
2020-08-04 12:30:00,127.64,127.9,127.57,127.73,18943.0,122.2026,122.4515,122.1355,122.2887,18943.0
2020-08-04 12:40:00,127.76,128.0,127.63,127.97,21045.0,122.3174,122.5472,122.193,122.5185,21045.0
2020-08-04 12:50:00,127.95,127.96,127.28,127.33,20747.0,122.4993,122.5089,121.8579,121.9058,20747.0
2020-08-04 13:00:00,127.33,127.47,127.28,127.38,19904.0,121.9058,122.0398,121.8579,121.9536,19904.0
2020-08-04 13:10:00,127.37,127.8,127.36,127.79,18898.0,121.9441,122.3557,121.9345,122.3462,18898.0
2020-08-04 13:20:00,127.87,127.92,127.29,127.51,32582.0,122.4228,122.4706,121.8675,122.0781,32582.0
2020-08-04 13:30:00,127.5,127.68,127.32,127.45,33068.0,122.0685,122.2409,121.8962,122.0206,33068.0
2020-08-04 13:40:00,127.41,127.65,127.38,127.51,19699.0,121.9824,122.2121,121.9536,122.0781,19699.0
2020-08-04 13:50:00,127.51,127.9,127.49,127.9,18414.0,122.0781,122.4515,122.0589,122.4515,18414.0
2020-08-04 14:00:00,127.91,128.0,127.77,127.93,23769.0,122.4611,122.5472,122.327,122.4802,23769.0
2020-08-04 14:10:00,127.95,128.0,127.88,127.94,36570.0,122.4993,122.5472,122.4323,122.4898,36570.0
2020-08-04 14:20:00,127.94,127.96,127.39,127.48,78376.0,122.4898,122.5089,121.9632,122.0494,78376.0
2020-08-04 14:30:00,127.51,127.51,127.09,127.4,28149.0,122.0781,122.0781,121.676,121.9728,28149.0
2020-08-04 14:40:00,127.36,127.83,127.26,127.82,31415.0,121.9345,122.3845,121.8387,122.3749,31415.0
2020-08-04 14:50:00,127.83,128.29,127.79,128.25,28792.0,122.3845,122.8249,122.3462,122.7866,28792.0
2020-08-04 15:00:00,128.28,128.58,128.17,128.58,22078.0,122.8153,123.1025,122.71,123.1025,22078.0
2020-08-04 15:10:00,128.55,128.67,128.11,128.22,34806.0,123.0738,123.1887,122.6525,122.7578,34806.0
2020-08-04 15:20:00,128.21,128.52,128.16,128.44,23989.0,122.7483,123.0451,122.7004,122.9685,23989.0
2020-08-04 15:30:00,128.44,128.79,128.42,128.74,72813.0,122.9685,123.3036,122.9493,123.2557,72813.0
2020-08-04 15:40:00,128.72,128.76,128.14,128.19,82995.0,123.2365,123.2748,122.6813,122.7291,82995.0
2020-08-04 15:50:00,128.18,128.57,128.08,128.43,187611.0,122.7196,123.0929,122.6238,122.9589,187611.0
2020-08-05 09:30:00,129.66,131.21,129.18,131.2,69489.0,124.1365,125.6205,123.677,125.6109,69489.0
2020-08-05 09:40:00,130.97,130.98,129.88,130.48,28722.0,125.3907,125.4003,124.3471,124.9216,28722.0
2020-08-05 09:50:00,130.44,131.89,130.23,131.69,46361.0,124.8833,126.2715,124.6822,126.08,46361.0
2020-08-05 10:00:00,131.62,131.81,130.52,130.89,52563.0,126.013,126.1949,124.9599,125.3141,52563.0
2020-08-05 10:10:00,130.82,130.98,130.55,130.74,45721.0,125.2471,125.4003,124.9886,125.1705,45721.0
2020-08-05 10:20:00,130.75,130.95,130.04,130.31,45706.0,125.1801,125.3715,124.5003,124.7588,45706.0
2020-08-05 10:30:00,130.26,130.67,130.19,130.22,29079.0,124.7109,125.1035,124.6439,124.6726,29079.0
2020-08-05 10:40:00,130.22,130.59,130.22,130.31,18658.0,124.6726,125.0269,124.6726,124.7588,18658.0
2020-08-05 10:50:00,130.34,130.62,129.89,129.89,24064.0,124.7875,125.0556,124.3567,124.3567,24064.0
2020-08-05 11:00:00,130.03,130.38,129.88,130.38,26038.0,124.4907,124.8258,124.3471,124.8258,26038.0
2020-08-05 11:10:00,130.41,130.61,129.89,130.47,40335.0,124.8546,125.046,124.3567,124.912,40335.0
2020-08-05 11:20:00,130.52,130.62,130.08,130.29,35953.0,124.9599,125.0556,124.5386,124.7397,35953.0
2020-08-05 11:30:00,130.34,130.99,130.34,130.79,33090.0,124.7875,125.4098,124.7875,125.2184,33090.0
2020-08-05 11:40:00,130.83,130.93,130.36,130.55,30441.0,125.2567,125.3524,124.8067,124.9886,30441.0
2020-08-05 11:50:00,130.55,130.66,129.97,130.66,30626.0,124.9886,125.0939,124.4333,125.0939,30626.0
2020-08-05 12:00:00,130.71,130.92,130.55,130.88,20083.0,125.1418,125.3428,124.9886,125.3045,20083.0
2020-08-05 12:10:00,130.92,130.92,130.63,130.75,28019.0,125.3428,125.3428,125.0652,125.1801,28019.0
2020-08-05 12:20:00,130.75,131.09,130.6,131.04,25888.0,125.1801,125.5056,125.0365,125.4577,25888.0
2020-08-05 12:30:00,130.96,131.19,130.84,131.16,16008.0,125.3811,125.6013,125.2662,125.5726,16008.0
2020-08-05 12:40:00,131.18,131.45,131.03,131.13,19118.0,125.5918,125.8502,125.4481,125.5439,19118.0
2020-08-05 12:50:00,131.09,131.29,130.89,131.0,21449.0,125.5056,125.6971,125.3141,125.4194,21449.0
2020-08-05 13:00:00,131.0,131.0,130.44,130.87,243791.0,125.4194,125.4194,124.8833,125.295,243791.0
2020-08-05 13:10:00,130.86,131.23,130.77,131.22,72759.0,125.2854,125.6396,125.1992,125.63,72759.0
2020-08-05 13:20:00,131.19,131.39,130.98,131.02,14077.0,125.6013,125.7928,125.4003,125.4386,14077.0
2020-08-05 13:30:00,131.03,131.12,130.86,130.96,11103.0,125.4481,125.5343,125.2854,125.3811,11103.0
2020-08-05 13:40:00,131.03,131.06,130.87,130.93,9931.0,125.4481,125.4769,125.295,125.3524,9931.0
2020-08-05 13:50:00,130.92,131.01,130.36,130.43,23635.0,125.3428,125.429,124.8067,124.8737,23635.0
2020-08-05 14:00:00,130.41,130.74,130.4,130.59,30163.0,124.8546,125.1705,124.845,125.0269,30163.0
2020-08-05 14:10:00,130.61,130.85,130.59,130.81,66227.0,125.046,125.2758,125.0269,125.2375,66227.0
2020-08-05 14:20:00,130.85,130.89,130.64,130.86,18349.0,125.2758,125.3141,125.0748,125.2854,18349.0
2020-08-05 14:30:00,130.83,130.97,130.75,130.82,8561.0,125.2567,125.3907,125.1801,125.2471,8561.0
2020-08-05 14:40:00,130.84,130.84,130.52,130.72,11990.0,125.2662,125.2662,124.9599,125.1513,11990.0
2020-08-05 14:50:00,130.78,130.95,130.45,130.59,33653.0,125.2088,125.3715,124.8928,125.0269,33653.0
2020-08-05 15:00:00,130.56,130.99,130.56,130.81,135290.0,124.9982,125.4098,124.9982,125.2375,135290.0
2020-08-05 15:10:00,130.78,130.85,130.59,130.85,17466.0,125.2088,125.2758,125.0269,125.2758,17466.0
2020-08-05 15:20:00,130.85,131.03,130.76,130.9,14559.0,125.2758,125.4481,125.1896,125.3237,14559.0
2020-08-05 15:30:00,130.9,130.9,130.5,130.51,69682.0,125.3237,125.3237,124.9407,124.9503,69682.0
2020-08-05 15:40:00,130.52,130.65,130.28,130.3,41141.0,124.9599,125.0843,124.7301,124.7492,41141.0
2020-08-05 15:50:00,130.3,130.7,130.23,130.37,177903.0,124.7492,125.1322,124.6822,124.8163,177903.0
2020-08-06 09:30:00,130.92,132.28,130.54,131.5,77115.0,125.3428,126.6449,124.979,125.8981,77115.0
2020-08-06 09:40:00,131.3,131.71,130.86,131.14,31561.0,125.7066,126.0992,125.2854,125.5535,31561.0
2020-08-06 09:50:00,131.13,132.19,131.02,132.09,22458.0,125.5439,126.5587,125.4386,126.463,22458.0
2020-08-06 10:00:00,132.15,132.48,131.11,131.37,50733.0,126.5204,126.8364,125.5247,125.7737,50733.0
2020-08-06 10:10:00,131.33,131.65,131.23,131.53,18558.0,125.7354,126.0417,125.6396,125.9268,18558.0
2020-08-06 10:20:00,131.51,132.8,131.3,132.71,99637.0,125.9077,127.1427,125.7066,127.0566,99637.0
2020-08-06 10:30:00,132.71,132.76,132.02,132.09,13544.0,127.0566,127.1044,126.396,126.463,13544.0
2020-08-06 10:40:00,131.92,132.1,131.39,131.88,14694.0,126.3002,126.4726,125.7928,126.2619,14694.0
2020-08-06 10:50:00,131.81,132.45,131.77,132.31,13485.0,126.1949,126.8076,126.1566,126.6736,13485.0
2020-08-06 11:00:00,132.26,132.42,131.86,132.09,37481.0,126.6257,126.7789,126.2428,126.463,37481.0
2020-08-06 11:10:00,132.03,132.28,131.95,132.06,14327.0,126.4055,126.6449,126.3289,126.4343,14327.0
2020-08-06 11:20:00,132.09,132.29,131.91,132.05,16014.0,126.463,126.6545,126.2907,126.4247,16014.0
2020-08-06 11:30:00,132.0,132.07,131.7,131.72,20076.0,126.3768,126.4438,126.0896,126.1087,20076.0
2020-08-06 11:40:00,131.83,132.26,131.81,132.2,11121.0,126.2141,126.6257,126.1949,126.5683,11121.0
2020-08-06 11:50:00,132.2,132.28,131.9,131.98,15602.0,126.5683,126.6449,126.2811,126.3577,15602.0
2020-08-06 12:00:00,132.01,132.08,131.73,131.75,32033.0,126.3864,126.4534,126.1183,126.1375,32033.0
2020-08-06 12:10:00,131.77,131.85,131.68,131.76,11312.0,126.1566,126.2332,126.0705,126.147,11312.0
2020-08-06 12:20:00,131.75,131.8,131.52,131.71,12621.0,126.1375,126.1853,125.9173,126.0992,12621.0
2020-08-06 12:30:00,131.75,131.92,131.64,131.73,7969.0,126.1375,126.3002,126.0322,126.1183,7969.0
2020-08-06 12:40:00,131.73,132.08,131.71,131.99,18803.0,126.1183,126.4534,126.0992,126.3672,18803.0
2020-08-06 12:50:00,131.92,132.03,131.78,131.95,12663.0,126.3002,126.4055,126.1662,126.3289,12663.0
2020-08-06 13:00:00,131.96,131.96,131.77,131.82,16552.0,126.3385,126.3385,126.1566,126.2045,16552.0
2020-08-06 13:10:00,131.77,131.85,131.67,131.85,11989.0,126.1566,126.2332,126.0609,126.2332,11989.0
2020-08-06 13:20:00,131.82,131.84,131.68,131.76,16024.0,126.2045,126.2236,126.0705,126.147,16024.0
2020-08-06 13:30:00,131.72,131.82,131.55,131.55,93477.0,126.1087,126.2045,125.946,125.946,93477.0
2020-08-06 13:40:00,131.59,131.59,131.19,131.32,14727.0,125.9843,125.9843,125.6013,125.7258,14727.0
2020-08-06 13:50:00,131.32,131.42,131.19,131.3,11280.0,125.7258,125.8215,125.6013,125.7066,11280.0
2020-08-06 14:00:00,131.28,131.79,131.26,131.78,7763.0,125.6875,126.1758,125.6683,126.1662,7763.0
2020-08-06 14:10:00,131.69,131.89,131.69,131.77,7598.0,126.08,126.2715,126.08,126.1566,7598.0
2020-08-06 14:20:00,131.74,132.04,131.73,132.02,11519.0,126.1279,126.4151,126.1183,126.396,11519.0
2020-08-06 14:30:00,132.01,132.43,131.98,132.34,17394.0,126.3864,126.7885,126.3577,126.7023,17394.0
2020-08-06 14:40:00,132.3,132.51,132.19,132.19,29298.0,126.664,126.8651,126.5587,126.5587,29298.0
2020-08-06 14:50:00,132.19,132.23,131.96,132.04,7738.0,126.5587,126.597,126.3385,126.4151,7738.0
2020-08-06 15:00:00,132.08,132.14,131.9,131.91,23739.0,126.4534,126.5109,126.2811,126.2907,23739.0
2020-08-06 15:10:00,131.89,132.02,131.7,131.91,16231.0,126.2715,126.396,126.0896,126.2907,16231.0
2020-08-06 15:20:00,131.89,131.99,131.69,131.99,12262.0,126.2715,126.3672,126.08,126.3672,12262.0
2020-08-06 15:30:00,131.98,132.95,131.86,132.75,77627.0,126.3577,127.2863,126.2428,127.0949,77627.0
2020-08-06 15:40:00,132.78,132.97,132.77,132.81,63677.0,127.1236,127.3055,127.114,127.1523,63677.0
2020-08-06 15:50:00,132.78,132.86,132.19,132.3,202545.0,127.1236,127.2002,126.5587,126.664,202545.0
2020-08-07 09:30:00,131.5,132.93,131.5,132.87,32828.0,125.8981,127.2672,125.8981,127.2098,32828.0
2020-08-07 09:40:00,132.97,133.0,132.21,132.74,24468.0,127.3055,127.3342,126.5779,127.0853,24468.0
2020-08-07 09:50:00,132.82,132.88,132.26,132.34,18068.0,127.1619,127.2193,126.6257,126.7023,18068.0
2020-08-07 10:00:00,132.25,132.68,132.14,132.43,21004.0,126.6162,127.0279,126.5109,126.7885,21004.0
2020-08-07 10:10:00,132.37,132.44,131.91,132.11,8925.0,126.7311,126.7981,126.2907,126.4821,8925.0
2020-08-07 10:20:00,132.15,132.15,131.43,131.72,19553.0,126.5204,126.5204,125.8311,126.1087,19553.0
2020-08-07 10:30:00,131.76,131.9,131.44,131.9,13996.0,126.147,126.2811,125.8407,126.2811,13996.0
2020-08-07 10:40:00,131.95,132.11,131.51,131.7,20480.0,126.3289,126.4821,125.9077,126.0896,20480.0
2020-08-07 10:50:00,131.66,131.83,131.41,131.54,15991.0,126.0513,126.2141,125.812,125.9364,15991.0
2020-08-07 11:00:00,131.56,131.74,131.41,131.55,18143.0,125.9556,126.1279,125.812,125.946,18143.0
2020-08-07 11:10:00,131.55,131.55,131.08,131.11,9770.0,125.946,125.946,125.496,125.5247,9770.0
2020-08-07 11:20:00,131.04,131.23,130.96,131.19,9798.0,125.4577,125.6396,125.3811,125.6013,9798.0
2020-08-07 11:30:00,131.09,131.2,130.8,131.15,25036.0,125.5056,125.6109,125.2279,125.563,25036.0
2020-08-07 11:40:00,131.11,131.12,130.61,130.66,13070.0,125.5247,125.5343,125.046,125.0939,13070.0
2020-08-07 11:50:00,130.74,130.75,130.33,130.66,14644.0,125.1705,125.1801,124.778,125.0939,14644.0
2020-08-07 12:00:00,130.53,130.57,130.19,130.3,16719.0,124.9694,125.0077,124.6439,124.7492,16719.0
2020-08-07 12:10:00,130.27,130.49,130.21,130.23,16986.0,124.7205,124.9311,124.6631,124.6822,16986.0
2020-08-07 12:20:00,130.3,130.76,130.3,130.63,29938.0,124.7492,125.1896,124.7492,125.0652,29938.0
2020-08-07 12:30:00,130.59,130.67,130.29,130.35,13042.0,125.0269,125.1035,124.7397,124.7971,13042.0
2020-08-07 12:40:00,130.4,130.41,129.77,129.89,25745.0,124.845,124.8546,124.2418,124.3567,25745.0
2020-08-07 12:50:00,129.89,129.92,129.49,129.67,16557.0,124.3567,124.3854,123.9737,124.1461,16557.0
2020-08-07 13:00:00,129.75,129.76,129.4,129.44,14102.0,124.2227,124.2322,123.8876,123.9259,14102.0
2020-08-07 13:10:00,129.43,129.74,129.36,129.61,17961.0,123.9163,124.2131,123.8493,124.0886,17961.0
2020-08-07 13:20:00,129.58,129.65,129.17,129.34,22120.0,124.0599,124.1269,123.6674,123.8301,22120.0
2020-08-07 13:30:00,129.34,129.42,129.1,129.36,16303.0,123.8301,123.9067,123.6004,123.8493,16303.0
2020-08-07 13:40:00,129.33,129.41,129.2,129.2,20666.0,123.8206,123.8972,123.6961,123.6961,20666.0
2020-08-07 13:50:00,129.19,129.2,128.89,129.03,15621.0,123.6865,123.6961,123.3993,123.5333,15621.0
2020-08-07 14:00:00,129.1,129.15,128.64,128.78,24756.0,123.6004,123.6482,123.16,123.294,24756.0
2020-08-07 14:10:00,128.8,129.1,128.8,128.93,12629.0,123.3131,123.6004,123.3131,123.4376,12629.0
2020-08-07 14:20:00,128.92,129.16,128.86,129.08,26171.0,123.428,123.6578,123.3706,123.5812,26171.0
2020-08-07 14:30:00,129.08,129.29,128.94,129.18,16285.0,123.5812,123.7823,123.4472,123.677,16285.0
2020-08-07 14:40:00,129.18,129.55,129.18,129.41,20521.0,123.677,124.0312,123.677,123.8972,20521.0
2020-08-07 14:50:00,129.37,129.64,129.37,129.64,17235.0,123.8589,124.1174,123.8589,124.1174,17235.0
2020-08-07 15:00:00,129.63,129.86,129.55,129.66,27287.0,124.1078,124.328,124.0312,124.1365,27287.0
2020-08-07 15:10:00,129.66,129.68,129.32,129.39,31945.0,124.1365,124.1557,123.811,123.878,31945.0
2020-08-07 15:20:00,129.38,129.63,129.34,129.34,35141.0,123.8684,124.1078,123.8301,123.8301,35141.0
2020-08-07 15:30:00,129.32,129.87,129.23,129.85,77412.0,123.811,124.3376,123.7248,124.3184,77412.0
2020-08-07 15:40:00,129.84,130.4,129.77,130.26,60512.0,124.3088,124.845,124.2418,124.7109,60512.0
2020-08-07 15:50:00,130.32,130.55,130.17,130.24,96160.0,124.7684,124.9886,124.6248,124.6918,96160.0
2020-08-10 09:30:00,130.32,131.83,130.32,130.74,18918.0,124.7684,126.2141,124.7684,125.1705,18918.0
2020-08-10 09:40:00,130.88,131.61,130.56,131.46,9688.0,125.3045,126.0034,124.9982,125.8598,9688.0
2020-08-10 09:50:00,131.62,132.8,131.53,132.43,41393.0,126.013,127.1427,125.9268,126.7885,41393.0
2020-08-10 10:00:00,132.5,132.59,131.94,132.22,18908.0,126.8555,126.9417,126.3194,126.5874,18908.0
2020-08-10 10:10:00,132.22,132.98,132.19,132.7,13731.0,126.5874,127.3151,126.5587,127.047,13731.0
2020-08-10 10:20:00,132.72,132.88,132.19,132.3,36991.0,127.0661,127.2193,126.5587,126.664,36991.0
2020-08-10 10:30:00,132.44,132.89,132.29,132.29,34638.0,126.7981,127.2289,126.6545,126.6545,34638.0
2020-08-10 10:40:00,132.37,132.85,131.98,132.67,9532.0,126.7311,127.1906,126.3577,127.0183,9532.0
2020-08-10 10:50:00,132.66,132.79,131.94,132.0,12420.0,127.0087,127.1332,126.3194,126.3768,12420.0
2020-08-10 11:00:00,131.94,131.95,131.15,131.37,10289.0,126.3194,126.3289,125.563,125.7737,10289.0
2020-08-10 11:10:00,131.5,132.19,131.46,132.19,12683.0,125.8981,126.5587,125.8598,126.5587,12683.0
2020-08-10 11:20:00,132.09,132.21,131.88,132.11,5960.0,126.463,126.5779,126.2619,126.4821,5960.0
2020-08-10 11:30:00,132.05,132.19,131.59,131.73,11291.0,126.4247,126.5587,125.9843,126.1183,11291.0
2020-08-10 11:40:00,131.72,132.07,131.66,131.75,9315.0,126.1087,126.4438,126.0513,126.1375,9315.0
2020-08-10 11:50:00,131.8,131.92,131.54,131.83,14947.0,126.1853,126.3002,125.9364,126.2141,14947.0
2020-08-10 12:00:00,131.77,131.9,131.44,131.49,4011.0,126.1566,126.2811,125.8407,125.8885,4011.0
2020-08-10 12:10:00,131.44,132.17,131.44,132.17,6970.0,125.8407,126.5396,125.8407,126.5396,6970.0
2020-08-10 12:20:00,132.18,132.5,132.13,132.27,19637.0,126.5492,126.8555,126.5013,126.6353,19637.0
2020-08-10 12:30:00,132.33,132.54,131.91,131.91,10547.0,126.6928,126.8938,126.2907,126.2907,10547.0
2020-08-10 12:40:00,132.0,132.05,131.58,131.65,22528.0,126.3768,126.4247,125.9747,126.0417,22528.0
2020-08-10 12:50:00,131.59,131.6,131.2,131.39,10529.0,125.9843,125.9939,125.6109,125.7928,10529.0
2020-08-10 13:00:00,131.41,131.47,131.27,131.27,6934.0,125.812,125.8694,125.6779,125.6779,6934.0
2020-08-10 13:10:00,131.18,131.43,130.97,131.37,13316.0,125.5918,125.8311,125.3907,125.7737,13316.0
2020-08-10 13:20:00,131.38,131.42,131.05,131.06,14597.0,125.7832,125.8215,125.4673,125.4769,14597.0
2020-08-10 13:30:00,131.05,131.32,130.98,131.19,5817.0,125.4673,125.7258,125.4003,125.6013,5817.0
2020-08-10 13:40:00,131.19,131.62,131.18,131.54,10813.0,125.6013,126.013,125.5918,125.9364,10813.0
2020-08-10 13:50:00,131.5,131.75,131.42,131.66,8017.0,125.8981,126.1375,125.8215,126.0513,8017.0
2020-08-10 14:00:00,131.73,131.75,131.34,131.46,8706.0,126.1183,126.1375,125.7449,125.8598,8706.0
2020-08-10 14:10:00,131.48,131.77,131.37,131.72,12751.0,125.879,126.1566,125.7737,126.1087,12751.0
2020-08-10 14:20:00,131.69,131.76,131.59,131.72,24264.0,126.08,126.147,125.9843,126.1087,24264.0
2020-08-10 14:30:00,131.69,131.96,131.62,131.79,10232.0,126.08,126.3385,126.013,126.1758,10232.0
2020-08-10 14:40:00,131.83,131.86,131.39,131.65,12280.0,126.2141,126.2428,125.7928,126.0417,12280.0
2020-08-10 14:50:00,131.64,131.93,131.57,131.89,22370.0,126.0322,126.3098,125.9651,126.2715,22370.0
2020-08-10 15:00:00,131.85,132.13,131.85,132.1,14659.0,126.2332,126.5013,126.2332,126.4726,14659.0
2020-08-10 15:10:00,132.08,132.08,131.91,131.99,16814.0,126.4534,126.4534,126.2907,126.3672,16814.0
2020-08-10 15:20:00,132.02,132.32,132.0,132.28,14831.0,126.396,126.6832,126.3768,126.6449,14831.0
2020-08-10 15:30:00,132.26,132.37,131.99,132.0,17411.0,126.6257,126.7311,126.3672,126.3768,17411.0
2020-08-10 15:40:00,132.02,132.46,131.99,132.22,40650.0,126.396,126.8172,126.3672,126.5874,40650.0
2020-08-10 15:50:00,132.18,132.76,132.03,132.49,118245.0,126.5492,127.1044,126.4055,126.8459,118245.0
2020-08-11 09:30:00,133.93,134.97,133.37,133.69,32472.0,128.2246,129.2203,127.6885,127.9948,32472.0
2020-08-11 09:40:00,133.87,133.99,133.15,133.15,61872.0,128.1672,128.282,127.4778,127.4778,61872.0
2020-08-11 09:50:00,133.15,133.5,132.99,133.01,16785.0,127.4778,127.8129,127.3246,127.3438,16785.0
2020-08-11 10:00:00,132.84,132.98,132.04,132.22,16394.0,127.181,127.3151,126.4151,126.5874,16394.0
2020-08-11 10:10:00,132.2,132.69,131.98,132.69,17563.0,126.5683,127.0374,126.3577,127.0374,17563.0
2020-08-11 10:20:00,132.56,132.98,132.4,132.94,25129.0,126.913,127.3151,126.7598,127.2768,25129.0
2020-08-11 10:30:00,132.96,133.01,132.51,132.77,25224.0,127.2959,127.3438,126.8651,127.114,25224.0
2020-08-11 10:40:00,132.72,133.03,132.65,132.67,42323.0,127.0661,127.3629,126.9991,127.0183,42323.0
2020-08-11 10:50:00,132.6,132.99,132.36,132.86,9856.0,126.9513,127.3246,126.7215,127.2002,9856.0
2020-08-11 11:00:00,132.89,132.89,132.47,132.54,9264.0,127.2289,127.2289,126.8268,126.8938,9264.0
2020-08-11 11:10:00,132.52,132.97,132.52,132.77,11258.0,126.8747,127.3055,126.8747,127.114,11258.0
2020-08-11 11:20:00,132.72,132.98,132.62,132.97,10861.0,127.0661,127.3151,126.9704,127.3055,10861.0
2020-08-11 11:30:00,132.97,132.98,132.47,132.81,12642.0,127.3055,127.3151,126.8268,127.1523,12642.0
2020-08-11 11:40:00,132.71,132.87,132.71,132.8,8405.0,127.0566,127.2098,127.0566,127.1427,8405.0
2020-08-11 11:50:00,132.82,133.34,132.8,133.26,16602.0,127.1619,127.6597,127.1427,127.5831,16602.0
2020-08-11 12:00:00,133.26,133.45,132.98,133.45,13259.0,127.5831,127.765,127.3151,127.765,13259.0
2020-08-11 12:10:00,133.46,133.7,133.26,133.7,73861.0,127.7746,128.0044,127.5831,128.0044,73861.0
2020-08-11 12:20:00,133.79,134.0,133.65,133.96,19870.0,128.0906,128.2916,127.9565,128.2533,19870.0
2020-08-11 12:30:00,133.94,134.03,133.46,133.58,13812.0,128.2342,128.3203,127.7746,127.8895,13812.0
2020-08-11 12:40:00,133.62,133.92,133.49,133.79,10657.0,127.9278,128.215,127.8033,128.0906,10657.0
2020-08-11 12:50:00,133.77,133.93,133.56,133.79,14638.0,128.0714,128.2246,127.8704,128.0906,14638.0
2020-08-11 13:00:00,133.85,133.9,133.61,133.61,14951.0,128.148,128.1959,127.9182,127.9182,14951.0
2020-08-11 13:10:00,133.65,133.94,133.63,133.81,32857.0,127.9565,128.2342,127.9374,128.1097,32857.0
2020-08-11 13:20:00,133.91,134.32,133.87,134.3,12655.0,128.2055,128.598,128.1672,128.5788,12655.0
2020-08-11 13:30:00,134.3,134.58,134.26,134.46,29451.0,128.5788,128.8469,128.5405,128.732,29451.0
2020-08-11 13:40:00,134.49,134.59,134.16,134.23,12982.0,128.7607,128.8565,128.4448,128.5118,12982.0
2020-08-11 13:50:00,134.25,134.29,133.98,134.14,18497.0,128.531,128.5693,128.2725,128.4257,18497.0
2020-08-11 14:00:00,134.15,134.18,133.92,133.99,15277.0,128.4352,128.464,128.215,128.282,15277.0
2020-08-11 14:10:00,133.97,134.16,133.9,133.94,10599.0,128.2629,128.4448,128.1959,128.2342,10599.0
2020-08-11 14:20:00,133.92,133.97,133.74,133.83,9437.0,128.215,128.2629,128.0427,128.1289,9437.0
2020-08-11 14:30:00,133.9,133.97,133.43,133.56,11811.0,128.1959,128.2629,127.7459,127.8704,11811.0
2020-08-11 14:40:00,133.58,133.83,133.54,133.57,9501.0,127.8895,128.1289,127.8512,127.8799,9501.0
2020-08-11 14:50:00,133.66,133.93,133.55,133.89,11052.0,127.9661,128.2246,127.8608,128.1863,11052.0
2020-08-11 15:00:00,133.79,133.87,133.56,133.67,12328.0,128.0906,128.1672,127.8704,127.9757,12328.0
2020-08-11 15:10:00,133.59,133.8,132.45,132.5,19988.0,127.8991,128.1001,126.8076,126.8555,19988.0
2020-08-11 15:20:00,132.55,132.79,132.34,132.72,17502.0,126.9034,127.1332,126.7023,127.0661,17502.0
2020-08-11 15:30:00,132.72,132.89,132.42,132.72,25090.0,127.0661,127.2289,126.7789,127.0661,25090.0
2020-08-11 15:40:00,132.76,132.87,131.53,131.75,67986.0,127.1044,127.2098,125.9268,126.1375,67986.0
2020-08-11 15:50:00,131.74,131.74,130.86,131.66,147515.0,126.1279,126.1279,125.2854,126.0513,147515.0
2020-08-12 09:30:00,132.87,133.11,131.85,131.93,19138.0,127.2098,127.4395,126.2332,126.3098,19138.0
2020-08-12 09:40:00,131.76,131.85,130.87,130.87,10535.0,126.147,126.2332,125.295,125.295,10535.0
2020-08-12 09:50:00,130.75,130.92,130.35,130.86,9372.0,125.1801,125.3428,124.7971,125.2854,9372.0
2020-08-12 10:00:00,130.92,131.42,130.75,131.02,13036.0,125.3428,125.8215,125.1801,125.4386,13036.0
2020-08-12 10:10:00,130.93,131.26,130.62,130.74,17848.0,125.3524,125.6683,125.0556,125.1705,17848.0
2020-08-12 10:20:00,130.74,130.9,130.5,130.9,35811.0,125.1705,125.3237,124.9407,125.3237,35811.0
2020-08-12 10:30:00,130.93,131.81,130.85,131.36,13689.0,125.3524,126.1949,125.2758,125.7641,13689.0
2020-08-12 10:40:00,131.39,131.47,130.92,131.03,23980.0,125.7928,125.8694,125.3428,125.4481,23980.0
2020-08-12 10:50:00,131.07,131.4,130.99,131.19,16576.0,125.4864,125.8024,125.4098,125.6013,16576.0
2020-08-12 11:00:00,131.06,131.41,131.0,131.2,43294.0,125.4769,125.812,125.4194,125.6109,43294.0
2020-08-12 11:10:00,131.3,131.41,131.09,131.34,20421.0,125.7066,125.812,125.5056,125.7449,20421.0
2020-08-12 11:20:00,131.37,131.92,131.35,131.73,13984.0,125.7737,126.3002,125.7545,126.1183,13984.0
2020-08-12 11:30:00,131.73,131.8,131.44,131.45,22137.0,126.1183,126.1853,125.8407,125.8502,22137.0
2020-08-12 11:40:00,131.35,131.57,131.21,131.36,12151.0,125.7545,125.9651,125.6205,125.7641,12151.0
2020-08-12 11:50:00,131.34,131.43,131.2,131.38,18463.0,125.7449,125.8311,125.6109,125.7832,18463.0
2020-08-12 12:00:00,131.38,131.66,131.31,131.54,9465.0,125.7832,126.0513,125.7162,125.9364,9465.0
2020-08-12 12:10:00,131.61,131.61,131.17,131.18,26712.0,126.0034,126.0034,125.5822,125.5918,26712.0
2020-08-12 12:20:00,131.25,131.44,131.1,131.21,20618.0,125.6588,125.8407,125.5152,125.6205,20618.0
2020-08-12 12:30:00,131.25,131.29,131.1,131.21,8969.0,125.6588,125.6971,125.5152,125.6205,8969.0
2020-08-12 12:40:00,131.23,131.54,131.05,131.51,23267.0,125.6396,125.9364,125.4673,125.9077,23267.0
2020-08-12 12:50:00,131.54,131.68,131.34,131.63,23331.0,125.9364,126.0705,125.7449,126.0226,23331.0
2020-08-12 13:00:00,131.66,131.87,131.61,131.74,9798.0,126.0513,126.2524,126.0034,126.1279,9798.0
2020-08-12 13:10:00,131.77,131.77,131.35,131.57,16246.0,126.1566,126.1566,125.7545,125.9651,16246.0
2020-08-12 13:20:00,131.53,131.68,131.32,131.68,8393.0,125.9268,126.0705,125.7258,126.0705,8393.0
2020-08-12 13:30:00,131.73,131.85,131.42,131.62,18169.0,126.1183,126.2332,125.8215,126.013,18169.0
2020-08-12 13:40:00,131.78,131.82,131.53,131.82,7609.0,126.1662,126.2045,125.9268,126.2045,7609.0
2020-08-12 13:50:00,131.79,131.98,131.76,131.84,8688.0,126.1758,126.3577,126.147,126.2236,8688.0
2020-08-12 14:00:00,131.84,131.89,131.65,131.75,8042.0,126.2236,126.2715,126.0417,126.1375,8042.0
2020-08-12 14:10:00,131.8,131.82,131.68,131.7,4565.0,126.1853,126.2045,126.0705,126.0896,4565.0
2020-08-12 14:20:00,131.71,131.73,131.56,131.64,10807.0,126.0992,126.1183,125.9556,126.0322,10807.0
2020-08-12 14:30:00,131.68,132.01,131.65,131.83,12421.0,126.0705,126.3864,126.0417,126.2141,12421.0
2020-08-12 14:40:00,131.82,131.9,131.76,131.86,8114.0,126.2045,126.2811,126.147,126.2428,8114.0
2020-08-12 14:50:00,131.86,131.95,131.75,131.81,9632.0,126.2428,126.3289,126.1375,126.1949,9632.0
2020-08-12 15:00:00,131.81,131.96,131.74,131.95,9524.0,126.1949,126.3385,126.1279,126.3289,9524.0
2020-08-12 15:10:00,131.95,132.1,131.91,132.06,12883.0,126.3289,126.4726,126.2907,126.4343,12883.0
2020-08-12 15:20:00,132.05,132.21,132.05,132.16,12707.0,126.4247,126.5779,126.4247,126.53,12707.0
2020-08-12 15:30:00,132.16,132.16,131.78,132.06,24161.0,126.53,126.53,126.1662,126.4343,24161.0
2020-08-12 15:40:00,132.04,132.44,132.0,132.11,28227.0,126.4151,126.7981,126.3768,126.4821,28227.0
2020-08-12 15:50:00,132.1,132.36,132.02,132.07,108666.0,126.4726,126.7215,126.396,126.4438,108666.0
2020-08-13 09:30:00,131.36,131.36,129.76,130.0,24238.0,125.7641,125.7641,124.2322,124.462,24238.0
2020-08-13 09:40:00,129.89,131.27,129.61,130.1,14121.0,124.3567,125.6779,124.0886,124.5578,14121.0
2020-08-13 09:50:00,130.09,131.16,130.01,130.66,15293.0,124.5482,125.5726,124.4716,125.0939,15293.0
2020-08-13 10:00:00,130.58,131.07,130.53,130.89,13420.0,125.0173,125.4864,124.9694,125.3141,13420.0
2020-08-13 10:10:00,130.79,130.97,130.47,130.97,15596.0,125.2184,125.3907,124.912,125.3907,15596.0
2020-08-13 10:20:00,130.91,130.91,130.55,130.59,10075.0,125.3333,125.3333,124.9886,125.0269,10075.0
2020-08-13 10:30:00,130.54,130.55,130.18,130.47,10695.0,124.979,124.9886,124.6344,124.912,10695.0
2020-08-13 10:40:00,130.51,130.74,130.14,130.14,8397.0,124.9503,125.1705,124.5961,124.5961,8397.0
2020-08-13 10:50:00,130.17,130.67,130.08,130.6,10181.0,124.6248,125.1035,124.5386,125.0365,10181.0
2020-08-13 11:00:00,130.6,130.61,130.12,130.13,12048.0,125.0365,125.046,124.5769,124.5865,12048.0
2020-08-13 11:10:00,130.12,130.32,129.98,130.02,11429.0,124.5769,124.7684,124.4429,124.4812,11429.0
2020-08-13 11:20:00,129.98,130.4,129.8,130.3,16072.0,124.4429,124.845,124.2705,124.7492,16072.0
2020-08-13 11:30:00,130.28,130.32,129.94,130.05,9282.0,124.7301,124.7684,124.4046,124.5099,9282.0
2020-08-13 11:40:00,130.18,130.65,130.08,130.43,9650.0,124.6344,125.0843,124.5386,124.8737,9650.0
2020-08-13 11:50:00,130.43,130.58,130.32,130.43,5666.0,124.8737,125.0173,124.7684,124.8737,5666.0
2020-08-13 12:00:00,130.44,130.62,130.35,130.62,8385.0,124.8833,125.0556,124.7971,125.0556,8385.0
2020-08-13 12:10:00,130.74,130.74,130.41,130.42,7329.0,125.1705,125.1705,124.8546,124.8641,7329.0
2020-08-13 12:20:00,130.38,130.51,130.33,130.4,6044.0,124.8258,124.9503,124.778,124.845,6044.0
2020-08-13 12:30:00,130.37,130.63,130.34,130.59,5655.0,124.8163,125.0652,124.7875,125.0269,5655.0
2020-08-13 12:40:00,130.56,130.59,130.41,130.57,4792.0,124.9982,125.0269,124.8546,125.0077,4792.0
2020-08-13 12:50:00,130.52,130.61,130.47,130.55,6763.0,124.9599,125.046,124.912,124.9886,6763.0
2020-08-13 13:00:00,130.53,130.77,130.53,130.62,9780.0,124.9694,125.1992,124.9694,125.0556,9780.0
2020-08-13 13:10:00,130.69,130.77,130.64,130.75,3300.0,125.1226,125.1992,125.0748,125.1801,3300.0
2020-08-13 13:20:00,130.78,130.91,130.66,130.69,8376.0,125.2088,125.3333,125.0939,125.1226,8376.0
2020-08-13 13:30:00,130.68,130.71,130.36,130.5,8983.0,125.1131,125.1418,124.8067,124.9407,8983.0
2020-08-13 13:40:00,130.46,130.87,130.31,130.87,6276.0,124.9024,125.295,124.7588,125.295,6276.0
2020-08-13 13:50:00,130.86,131.08,130.82,130.95,7144.0,125.2854,125.496,125.2471,125.3715,7144.0
2020-08-13 14:00:00,130.96,131.06,130.81,130.97,5872.0,125.3811,125.4769,125.2375,125.3907,5872.0
2020-08-13 14:10:00,131.07,131.12,130.71,130.72,13755.0,125.4864,125.5343,125.1418,125.1513,13755.0
2020-08-13 14:20:00,130.69,130.85,130.39,130.83,8703.0,125.1226,125.2758,124.8354,125.2567,8703.0
2020-08-13 14:30:00,130.79,130.86,130.37,130.46,10047.0,125.2184,125.2854,124.8163,124.9024,10047.0
2020-08-13 14:40:00,130.44,130.69,130.34,130.53,9044.0,124.8833,125.1226,124.7875,124.9694,9044.0
2020-08-13 14:50:00,130.5,130.6,130.27,130.43,11056.0,124.9407,125.0365,124.7205,124.8737,11056.0
2020-08-13 15:00:00,130.43,130.6,130.3,130.41,7786.0,124.8737,125.0365,124.7492,124.8546,7786.0
2020-08-13 15:10:00,130.38,130.47,130.25,130.45,9364.0,124.8258,124.912,124.7014,124.8928,9364.0
2020-08-13 15:20:00,130.52,130.74,130.51,130.73,10109.0,124.9599,125.1705,124.9503,125.1609,10109.0
2020-08-13 15:30:00,130.72,130.78,130.28,130.33,16904.0,125.1513,125.2088,124.7301,124.778,16904.0
2020-08-13 15:40:00,130.33,130.53,130.25,130.38,28517.0,124.778,124.9694,124.7014,124.8258,28517.0
2020-08-13 15:50:00,130.45,131.02,130.38,130.67,95245.0,124.8928,125.4386,124.8258,125.1035,95245.0
2020-08-14 09:30:00,130.25,130.67,129.99,129.99,16606.0,124.7014,125.1035,124.4524,124.4524,16606.0
2020-08-14 09:40:00,129.9,130.71,129.69,130.62,9832.0,124.3663,125.1418,124.1652,125.0556,9832.0
2020-08-14 09:50:00,130.67,131.3,130.64,131.11,13329.0,125.1035,125.7066,125.0748,125.5247,13329.0
2020-08-14 10:00:00,131.37,131.71,131.23,131.71,8378.0,125.7737,126.0992,125.6396,126.0992,8378.0
2020-08-14 10:10:00,131.75,133.04,131.73,132.74,25218.0,126.1375,127.3725,126.1183,127.0853,25218.0
2020-08-14 10:20:00,132.59,132.88,132.45,132.63,13246.0,126.9417,127.2193,126.8076,126.98,13246.0
2020-08-14 10:30:00,132.65,133.05,132.54,133.0,28590.0,126.9991,127.3821,126.8938,127.3342,28590.0
2020-08-14 10:40:00,133.06,133.16,132.46,132.58,13676.0,127.3917,127.4874,126.8172,126.9321,13676.0
2020-08-14 10:50:00,132.53,132.58,132.05,132.28,11283.0,126.8842,126.9321,126.4247,126.6449,11283.0
2020-08-14 11:00:00,132.37,132.79,132.31,132.62,17503.0,126.7311,127.1332,126.6736,126.9704,17503.0
2020-08-14 11:10:00,132.55,132.57,132.21,132.52,11394.0,126.9034,126.9225,126.5779,126.8747,11394.0
2020-08-14 11:20:00,132.5,132.65,132.44,132.59,11971.0,126.8555,126.9991,126.7981,126.9417,11971.0
2020-08-14 11:30:00,132.58,132.88,132.58,132.82,14196.0,126.9321,127.2193,126.9321,127.1619,14196.0
2020-08-14 11:40:00,132.84,132.86,132.61,132.71,10189.0,127.181,127.2002,126.9608,127.0566,10189.0
2020-08-14 11:50:00,132.69,132.71,132.49,132.67,8230.0,127.0374,127.0566,126.8459,127.0183,8230.0
2020-08-14 12:00:00,132.65,132.81,132.57,132.7,11741.0,126.9991,127.1523,126.9225,127.047,11741.0
2020-08-14 12:10:00,132.65,132.82,132.57,132.75,6969.0,126.9991,127.1619,126.9225,127.0949,6969.0
2020-08-14 12:20:00,132.75,132.78,132.57,132.75,16410.0,127.0949,127.1236,126.9225,127.0949,16410.0
2020-08-14 12:30:00,132.69,132.83,132.6,132.67,11336.0,127.0374,127.1715,126.9513,127.0183,11336.0
2020-08-14 12:40:00,132.64,132.72,132.55,132.71,9495.0,126.9896,127.0661,126.9034,127.0566,9495.0
2020-08-14 12:50:00,132.71,132.8,132.64,132.8,11442.0,127.0566,127.1427,126.9896,127.1427,11442.0
2020-08-14 13:00:00,132.8,133.11,132.79,133.08,9539.0,127.1427,127.4395,127.1332,127.4108,9539.0
2020-08-14 13:10:00,133.06,133.12,132.89,133.03,7395.0,127.3917,127.4491,127.2289,127.3629,7395.0
2020-08-14 13:20:00,133.06,133.37,132.99,133.37,17801.0,127.3917,127.6885,127.3246,127.6885,17801.0
2020-08-14 13:30:00,133.37,133.48,133.26,133.41,11640.0,127.6885,127.7938,127.5831,127.7268,11640.0
2020-08-14 13:40:00,133.45,133.87,133.41,133.72,13514.0,127.765,128.1672,127.7268,128.0235,13514.0
2020-08-14 13:50:00,133.69,133.86,133.55,133.71,8467.0,127.9948,128.1576,127.8608,128.014,8467.0
2020-08-14 14:00:00,133.63,133.73,133.56,133.68,6732.0,127.9374,128.0331,127.8704,127.9853,6732.0
2020-08-14 14:10:00,133.72,133.73,133.36,133.36,10053.0,128.0235,128.0331,127.6789,127.6789,10053.0
2020-08-14 14:20:00,133.36,133.36,133.11,133.16,7092.0,127.6789,127.6789,127.4395,127.4874,7092.0
2020-08-14 14:30:00,133.12,133.2,133.01,133.13,7254.0,127.4491,127.5257,127.3438,127.4587,7254.0
2020-08-14 14:40:00,133.11,133.17,132.95,133.0,8781.0,127.4395,127.497,127.2863,127.3342,8781.0
2020-08-14 14:50:00,133.09,133.17,132.96,133.07,11857.0,127.4204,127.497,127.2959,127.4012,11857.0
2020-08-14 15:00:00,133.06,133.35,133.02,133.33,14036.0,127.3917,127.6693,127.3534,127.6502,14036.0
2020-08-14 15:10:00,133.26,133.56,133.26,133.56,22310.0,127.5831,127.8704,127.5831,127.8704,22310.0
2020-08-14 15:20:00,133.56,133.9,133.38,133.88,47393.0,127.8704,128.1959,127.698,128.1767,47393.0
2020-08-14 15:30:00,133.85,134.0,133.65,133.98,49833.0,128.148,128.2916,127.9565,128.2725,49833.0
2020-08-14 15:40:00,133.97,134.17,133.7,133.92,92006.0,128.2629,128.4544,128.0044,128.215,92006.0
2020-08-14 15:50:00,133.91,134.91,133.8,134.47,247395.0,128.2055,129.1629,128.1001,128.7416,247395.0
2020-08-17 09:30:00,133.92,134.64,133.86,134.5,27288.0,128.215,128.9044,128.1576,128.7703,27288.0
2020-08-17 09:40:00,134.68,134.84,134.33,134.34,14216.0,128.9427,129.0958,128.6076,128.6171,14216.0
2020-08-17 09:50:00,134.33,134.33,133.33,133.4,17928.0,128.6076,128.6076,127.6502,127.7172,17928.0
2020-08-17 10:00:00,133.56,134.36,133.48,134.35,14100.0,127.8704,128.6363,127.7938,128.6267,14100.0
2020-08-17 10:10:00,134.31,134.91,134.3,134.35,15927.0,128.5884,129.1629,128.5788,128.6267,15927.0
2020-08-17 10:20:00,134.44,134.58,133.42,133.52,10598.0,128.7129,128.8469,127.7363,127.8321,10598.0
2020-08-17 10:30:00,133.56,133.84,133.37,133.8,14450.0,127.8704,128.1384,127.6885,128.1001,14450.0
2020-08-17 10:40:00,133.79,133.87,133.48,133.59,7439.0,128.0906,128.1672,127.7938,127.8991,7439.0
2020-08-17 10:50:00,133.61,133.99,133.56,133.94,13249.0,127.9182,128.282,127.8704,128.2342,13249.0
2020-08-17 11:00:00,133.93,134.41,133.89,134.4,7131.0,128.2246,128.6842,128.1863,128.6746,7131.0
2020-08-17 11:10:00,134.44,134.64,134.29,134.48,10428.0,128.7129,128.9044,128.5693,128.7512,10428.0
2020-08-17 11:20:00,134.52,134.79,134.38,134.38,12598.0,128.7895,129.048,128.6554,128.6554,12598.0
2020-08-17 11:30:00,134.42,134.49,134.23,134.29,8954.0,128.6937,128.7607,128.5118,128.5693,8954.0
2020-08-17 11:40:00,134.34,134.39,134.12,134.37,6955.0,128.6171,128.665,128.4065,128.6459,6955.0
2020-08-17 11:50:00,134.4,134.48,134.3,134.47,5901.0,128.6746,128.7512,128.5788,128.7416,5901.0
2020-08-17 12:00:00,134.46,134.51,134.21,134.29,5887.0,128.732,128.7799,128.4927,128.5693,5887.0
2020-08-17 12:10:00,134.32,134.63,134.14,134.62,9108.0,128.598,128.8948,128.4257,128.8852,9108.0
2020-08-17 12:20:00,134.59,134.95,134.52,134.95,12914.0,128.8565,129.2011,128.7895,129.2011,12914.0
2020-08-17 12:30:00,134.96,135.25,134.83,135.18,41660.0,129.2107,129.4884,129.0863,129.4214,41660.0
2020-08-17 12:40:00,135.21,135.25,134.86,134.99,8011.0,129.4501,129.4884,129.115,129.2394,8011.0
2020-08-17 12:50:00,135.01,135.22,134.99,135.15,7018.0,129.2586,129.4596,129.2394,129.3926,7018.0
2020-08-17 13:00:00,135.16,135.27,135.01,135.04,10219.0,129.4022,129.5075,129.2586,129.2873,10219.0
2020-08-17 13:10:00,135.0,135.3,134.95,135.3,8095.0,129.249,129.5362,129.2011,129.5362,8095.0
2020-08-17 13:20:00,135.31,135.47,135.3,135.46,2706.0,129.5458,129.699,129.5362,129.6894,2706.0
2020-08-17 13:30:00,135.48,135.48,134.99,135.03,6909.0,129.7086,129.7086,129.2394,129.2777,6909.0
2020-08-17 13:40:00,135.09,135.14,134.99,135.12,5972.0,129.3352,129.3831,129.2394,129.3639,5972.0
2020-08-17 13:50:00,135.15,135.3,135.15,135.18,10216.0,129.3926,129.5362,129.3926,129.4214,10216.0
2020-08-17 14:00:00,135.14,135.22,134.91,134.92,9301.0,129.3831,129.4596,129.1629,129.1724,9301.0
2020-08-17 14:10:00,134.92,134.94,134.52,134.62,10355.0,129.1724,129.1916,128.7895,128.8852,10355.0
2020-08-17 14:20:00,134.57,134.81,134.53,134.81,12783.0,128.8373,129.0671,128.799,129.0671,12783.0
2020-08-17 14:30:00,134.8,134.86,134.68,134.78,8776.0,129.0575,129.115,128.9427,129.0384,8776.0
2020-08-17 14:40:00,134.77,134.78,134.49,134.58,7386.0,129.0288,129.0384,128.7607,128.8469,7386.0
2020-08-17 14:50:00,134.53,134.59,134.27,134.37,10853.0,128.799,128.8565,128.5501,128.6459,10853.0
2020-08-17 15:00:00,134.4,134.52,134.35,134.51,8189.0,128.6746,128.7895,128.6267,128.7799,8189.0
2020-08-17 15:10:00,134.51,134.92,134.44,134.92,16665.0,128.7799,129.1724,128.7129,129.1724,16665.0
2020-08-17 15:20:00,134.91,134.93,134.51,134.58,8908.0,129.1629,129.182,128.7799,128.8469,8908.0
2020-08-17 15:30:00,134.54,134.67,134.3,134.34,23373.0,128.8086,128.9331,128.5788,128.6171,23373.0
2020-08-17 15:40:00,134.35,134.47,134.13,134.31,29738.0,128.6267,128.7416,128.4161,128.5884,29738.0
2020-08-17 15:50:00,134.27,134.54,134.2,134.3,106107.0,128.5501,128.8086,128.4831,128.5788,106107.0
2020-08-18 09:30:00,134.38,134.6,133.3,133.3,15571.0,128.6554,128.8661,127.6214,127.6214,15571.0
2020-08-18 09:40:00,133.18,133.64,133.12,133.44,8603.0,127.5066,127.947,127.4491,127.7555,8603.0
2020-08-18 09:50:00,133.37,133.5,133.04,133.13,7782.0,127.6885,127.8129,127.3725,127.4587,7782.0
2020-08-18 10:00:00,133.17,133.75,132.55,132.82,16004.0,127.497,128.0523,126.9034,127.1619,16004.0
2020-08-18 10:10:00,132.7,133.18,132.62,133.17,8251.0,127.047,127.5066,126.9704,127.497,8251.0
2020-08-18 10:20:00,133.08,133.08,132.43,132.74,9078.0,127.4108,127.4108,126.7885,127.0853,9078.0
2020-08-18 10:30:00,132.9,133.48,132.66,133.25,12474.0,127.2385,127.7938,127.0087,127.5736,12474.0
2020-08-18 10:40:00,133.3,133.34,132.76,132.91,14119.0,127.6214,127.6597,127.1044,127.2481,14119.0
2020-08-18 10:50:00,132.92,133.4,132.85,133.35,10313.0,127.2576,127.7172,127.1906,127.6693,10313.0
2020-08-18 11:00:00,133.53,133.75,133.5,133.59,5595.0,127.8416,128.0523,127.8129,127.8991,5595.0
2020-08-18 11:10:00,133.63,133.76,133.49,133.49,8968.0,127.9374,128.0618,127.8033,127.8033,8968.0
2020-08-18 11:20:00,133.56,133.87,133.39,133.81,5781.0,127.8704,128.1672,127.7076,128.1097,5781.0
2020-08-18 11:30:00,133.86,134.27,133.81,133.81,23466.0,128.1576,128.5501,128.1097,128.1097,23466.0
2020-08-18 11:40:00,133.71,134.03,133.65,133.79,6475.0,128.014,128.3203,127.9565,128.0906,6475.0
2020-08-18 11:50:00,133.85,133.92,133.72,133.81,3312.0,128.148,128.215,128.0235,128.1097,3312.0
2020-08-18 12:00:00,133.9,133.96,133.67,133.7,6955.0,128.1959,128.2533,127.9757,128.0044,6955.0
2020-08-18 12:10:00,133.66,133.86,133.39,133.82,9440.0,127.9661,128.1576,127.7076,128.1193,9440.0
2020-08-18 12:20:00,133.84,133.89,133.8,133.86,5056.0,128.1384,128.1863,128.1001,128.1576,5056.0
2020-08-18 12:30:00,133.86,134.01,133.61,133.97,9402.0,128.1576,128.3012,127.9182,128.2629,9402.0
2020-08-18 12:40:00,134.02,134.23,133.81,133.93,4216.0,128.3108,128.5118,128.1097,128.2246,4216.0
2020-08-18 12:50:00,133.96,134.32,133.85,133.99,20373.0,128.2533,128.598,128.148,128.282,20373.0
2020-08-18 13:00:00,133.99,134.27,133.99,134.22,6132.0,128.282,128.5501,128.282,128.5022,6132.0
2020-08-18 13:10:00,134.29,134.35,134.19,134.25,23061.0,128.5693,128.6267,128.4735,128.531,23061.0
2020-08-18 13:20:00,134.26,134.29,134.16,134.25,17019.0,128.5405,128.5693,128.4448,128.531,17019.0
2020-08-18 13:30:00,134.22,134.29,134.19,134.21,11133.0,128.5022,128.5693,128.4735,128.4927,11133.0
2020-08-18 13:40:00,134.24,134.32,134.19,134.25,9800.0,128.5214,128.598,128.4735,128.531,9800.0
2020-08-18 13:50:00,134.27,134.4,134.21,134.25,10250.0,128.5501,128.6746,128.4927,128.531,10250.0
2020-08-18 14:00:00,134.21,134.41,134.21,134.26,12051.0,128.4927,128.6842,128.4927,128.5405,12051.0
2020-08-18 14:10:00,134.28,134.33,134.16,134.18,7393.0,128.5597,128.6076,128.4448,128.464,7393.0
2020-08-18 14:20:00,134.16,134.16,133.83,133.84,6817.0,128.4448,128.4448,128.1289,128.1384,6817.0
2020-08-18 14:30:00,133.8,133.85,133.63,133.83,4062.0,128.1001,128.148,127.9374,128.1289,4062.0
2020-08-18 14:40:00,133.76,133.87,133.65,133.69,7266.0,128.0618,128.1672,127.9565,127.9948,7266.0
2020-08-18 14:50:00,133.69,133.92,133.65,133.73,6489.0,127.9948,128.215,127.9565,128.0331,6489.0
2020-08-18 15:00:00,133.73,133.9,133.73,133.86,11135.0,128.0331,128.1959,128.0331,128.1576,11135.0
2020-08-18 15:10:00,133.86,134.13,133.81,133.96,9333.0,128.1576,128.4161,128.1097,128.2533,9333.0
2020-08-18 15:20:00,133.97,134.06,133.7,133.72,16310.0,128.2629,128.3491,128.0044,128.0235,16310.0
2020-08-18 15:30:00,133.72,134.0,133.72,133.79,18053.0,128.0235,128.2916,128.0235,128.0906,18053.0
2020-08-18 15:40:00,133.79,133.89,133.64,133.82,30426.0,128.0906,128.1863,127.947,128.1193,30426.0
2020-08-18 15:50:00,133.81,134.0,133.63,133.91,68260.0,128.1097,128.2916,127.9374,128.2055,68260.0
2020-08-19 09:30:00,133.81,134.55,132.57,134.55,32805.0,128.1097,128.8182,126.9225,128.8182,32805.0
2020-08-19 09:40:00,134.47,135.08,134.27,134.85,39596.0,128.7416,129.3256,128.5501,129.1054,39596.0
2020-08-19 09:50:00,134.91,135.18,134.42,134.65,24824.0,129.1629,129.4214,128.6937,128.9139,24824.0
2020-08-19 10:00:00,134.59,135.55,134.58,135.36,55554.0,128.8565,129.7756,128.8469,129.5937,55554.0
2020-08-19 10:10:00,135.37,135.44,134.44,134.44,31863.0,129.6033,129.6703,128.7129,128.7129,31863.0
2020-08-19 10:20:00,134.3,134.57,134.09,134.26,45835.0,128.5788,128.8373,128.3778,128.5405,45835.0
2020-08-19 10:30:00,134.27,134.49,133.97,134.03,22028.0,128.5501,128.7607,128.2629,128.3203,22028.0
2020-08-19 10:40:00,133.97,134.77,133.94,134.32,8925.0,128.2629,129.0288,128.2342,128.598,8925.0
2020-08-19 10:50:00,134.31,134.32,133.69,133.91,45817.0,128.5884,128.598,127.9948,128.2055,45817.0
2020-08-19 11:00:00,133.94,134.08,133.28,133.29,23131.0,128.2342,128.3682,127.6023,127.6119,23131.0
2020-08-19 11:10:00,133.37,133.63,133.15,133.16,17544.0,127.6885,127.9374,127.4778,127.4874,17544.0
2020-08-19 11:20:00,133.06,133.58,132.93,133.39,23420.0,127.3917,127.8895,127.2672,127.7076,23420.0
2020-08-19 11:30:00,133.45,133.5,133.2,133.26,16640.0,127.765,127.8129,127.5257,127.5831,16640.0
2020-08-19 11:40:00,133.22,133.3,133.06,133.08,15511.0,127.5448,127.6214,127.3917,127.4108,15511.0
2020-08-19 11:50:00,133.07,133.15,132.75,132.82,20361.0,127.4012,127.4778,127.0949,127.1619,20361.0
2020-08-19 12:00:00,132.8,132.82,132.24,132.45,21972.0,127.1427,127.1619,126.6066,126.8076,21972.0
2020-08-19 12:10:00,132.45,132.88,132.32,132.81,13462.0,126.8076,127.2193,126.6832,127.1523,13462.0
2020-08-19 12:20:00,132.85,133.59,132.85,133.57,27425.0,127.1906,127.8991,127.1906,127.8799,27425.0
2020-08-19 12:30:00,133.62,133.71,133.46,133.46,10490.0,127.9278,128.014,127.7746,127.7746,10490.0
2020-08-19 12:40:00,133.38,133.42,133.12,133.19,12998.0,127.698,127.7363,127.4491,127.5161,12998.0
2020-08-19 12:50:00,133.16,133.58,133.08,133.42,5535.0,127.4874,127.8895,127.4108,127.7363,5535.0
2020-08-19 13:00:00,133.49,133.64,133.46,133.49,5237.0,127.8033,127.947,127.7746,127.8033,5237.0
2020-08-19 13:10:00,133.44,133.64,133.43,133.62,11125.0,127.7555,127.947,127.7459,127.9278,11125.0
2020-08-19 13:20:00,133.63,133.65,133.45,133.46,10183.0,127.9374,127.9565,127.765,127.7746,10183.0
2020-08-19 13:30:00,133.46,133.5,133.29,133.35,6865.0,127.7746,127.8129,127.6119,127.6693,6865.0
2020-08-19 13:40:00,133.3,133.75,133.29,133.5,23815.0,127.6214,128.0523,127.6119,127.8129,23815.0
2020-08-19 13:50:00,133.47,133.51,133.26,133.34,17629.0,127.7842,127.8225,127.5831,127.6597,17629.0
2020-08-19 14:00:00,133.34,133.42,133.2,133.37,10518.0,127.6597,127.7363,127.5257,127.6885,10518.0
2020-08-19 14:10:00,133.36,133.38,132.84,132.91,7783.0,127.6789,127.698,127.181,127.2481,7783.0
2020-08-19 14:20:00,132.96,133.21,132.9,132.94,23478.0,127.2959,127.5353,127.2385,127.2768,23478.0
2020-08-19 14:30:00,132.97,132.97,132.7,132.83,13338.0,127.3055,127.3055,127.047,127.1715,13338.0
2020-08-19 14:40:00,132.88,132.91,132.59,132.75,14082.0,127.2193,127.2481,126.9417,127.0949,14082.0
2020-08-19 14:50:00,132.73,132.78,132.34,132.43,20126.0,127.0757,127.1236,126.7023,126.7885,20126.0
2020-08-19 15:00:00,132.43,133.24,132.43,133.18,10354.0,126.7885,127.564,126.7885,127.5066,10354.0
2020-08-19 15:10:00,133.16,133.31,133.1,133.25,19484.0,127.4874,127.631,127.43,127.5736,19484.0
2020-08-19 15:20:00,133.25,133.55,133.09,133.21,39144.0,127.5736,127.8608,127.4204,127.5353,39144.0
2020-08-19 15:30:00,133.23,133.45,133.23,133.38,19911.0,127.5544,127.765,127.5544,127.698,19911.0
2020-08-19 15:40:00,133.38,133.63,132.67,132.84,40637.0,127.698,127.9374,127.0183,127.181,40637.0
2020-08-19 15:50:00,132.76,133.22,132.71,133.02,72157.0,127.1044,127.5448,127.0566,127.3534,72157.0
2020-08-20 09:30:00,132.18,132.77,131.6,132.63,31204.0,126.5492,127.114,125.9939,126.98,31204.0
2020-08-20 09:40:00,132.68,132.9,132.38,132.76,16294.0,127.0279,127.2385,126.7406,127.1044,16294.0
2020-08-20 09:50:00,132.59,132.72,132.18,132.42,7600.0,126.9417,127.0661,126.5492,126.7789,7600.0
2020-08-20 10:00:00,132.45,133.09,132.3,133.07,14720.0,126.8076,127.4204,126.664,127.4012,14720.0
2020-08-20 10:10:00,133.14,133.64,133.09,133.63,31181.0,127.4683,127.947,127.4204,127.9374,31181.0
2020-08-20 10:20:00,133.68,133.69,133.26,133.26,11262.0,127.9853,127.9948,127.5831,127.5831,11262.0
2020-08-20 10:30:00,133.24,133.28,132.98,132.99,11862.0,127.564,127.6023,127.3151,127.3246,11862.0
2020-08-20 10:40:00,132.99,133.07,132.69,132.88,14288.0,127.3246,127.4012,127.0374,127.2193,14288.0
2020-08-20 10:50:00,132.88,132.98,132.43,132.51,15635.0,127.2193,127.3151,126.7885,126.8651,15635.0
2020-08-20 11:00:00,132.42,132.77,132.35,132.41,11553.0,126.7789,127.114,126.7119,126.7694,11553.0
2020-08-20 11:10:00,132.44,132.49,132.14,132.16,14815.0,126.7981,126.8459,126.5109,126.53,14815.0
2020-08-20 11:20:00,132.15,132.21,131.8,131.88,13975.0,126.5204,126.5779,126.1853,126.2619,13975.0
2020-08-20 11:30:00,131.87,132.01,131.45,131.49,53116.0,126.2524,126.3864,125.8502,125.8885,53116.0
2020-08-20 11:40:00,131.57,132.03,131.57,131.97,28191.0,125.9651,126.4055,125.9651,126.3481,28191.0
2020-08-20 11:50:00,131.93,132.31,131.89,132.02,7446.0,126.3098,126.6736,126.2715,126.396,7446.0
2020-08-20 12:00:00,131.99,132.24,131.93,132.05,9158.0,126.3672,126.6066,126.3098,126.4247,9158.0
2020-08-20 12:10:00,132.03,132.08,131.82,131.97,35912.0,126.4055,126.4534,126.2045,126.3481,35912.0
2020-08-20 12:20:00,131.96,132.15,131.89,132.15,30013.0,126.3385,126.5204,126.2715,126.5204,30013.0
2020-08-20 12:30:00,132.14,132.34,132.13,132.32,21410.0,126.5109,126.7023,126.5013,126.6832,21410.0
2020-08-20 12:40:00,132.3,132.38,132.1,132.2,21225.0,126.664,126.7406,126.4726,126.5683,21225.0
2020-08-20 12:50:00,132.22,132.29,132.04,132.25,24472.0,126.5874,126.6545,126.4151,126.6162,24472.0
2020-08-20 13:00:00,132.22,132.42,132.13,132.21,8196.0,126.5874,126.7789,126.5013,126.5779,8196.0
2020-08-20 13:10:00,132.24,132.25,131.93,131.94,8406.0,126.6066,126.6162,126.3098,126.3194,8406.0
2020-08-20 13:20:00,131.97,132.12,131.97,132.04,5428.0,126.3481,126.4917,126.3481,126.4151,5428.0
2020-08-20 13:30:00,132.06,132.27,132.0,132.05,9297.0,126.4343,126.6353,126.3768,126.4247,9297.0
2020-08-20 13:40:00,132.0,132.09,131.88,131.95,11673.0,126.3768,126.463,126.2619,126.3289,11673.0
2020-08-20 13:50:00,131.99,132.17,131.74,131.78,20565.0,126.3672,126.5396,126.1279,126.1662,20565.0
2020-08-20 14:00:00,131.78,131.89,131.72,131.72,19659.0,126.1662,126.2715,126.1087,126.1087,19659.0
2020-08-20 14:10:00,131.75,131.8,131.44,131.6,31369.0,126.1375,126.1853,125.8407,125.9939,31369.0
2020-08-20 14:20:00,131.61,131.65,131.14,131.22,29667.0,126.0034,126.0417,125.5535,125.63,29667.0
2020-08-20 14:30:00,131.24,131.3,130.96,130.96,15418.0,125.6492,125.7066,125.3811,125.3811,15418.0
2020-08-20 14:40:00,130.98,131.05,130.81,130.92,10269.0,125.4003,125.4673,125.2375,125.3428,10269.0
2020-08-20 14:50:00,130.9,130.99,130.79,130.81,8354.0,125.3237,125.4098,125.2184,125.2375,8354.0
2020-08-20 15:00:00,130.81,131.12,130.81,130.91,10122.0,125.2375,125.5343,125.2375,125.3333,10122.0
2020-08-20 15:10:00,130.91,131.03,130.84,130.89,24845.0,125.3333,125.4481,125.2662,125.3141,24845.0
2020-08-20 15:20:00,130.84,130.92,130.46,130.55,23014.0,125.2662,125.3428,124.9024,124.9886,23014.0
2020-08-20 15:30:00,130.47,130.54,130.14,130.43,31780.0,124.912,124.979,124.5961,124.8737,31780.0
2020-08-20 15:40:00,130.44,131.01,130.41,130.87,49443.0,124.8833,125.429,124.8546,125.295,49443.0
2020-08-20 15:50:00,130.78,131.22,130.58,131.15,138311.0,125.2088,125.63,125.0173,125.563,138311.0
2020-08-21 09:30:00,130.75,132.49,130.75,131.64,67931.0,125.1801,126.8459,125.1801,126.0322,67931.0
2020-08-21 09:40:00,131.63,132.49,131.19,132.48,9612.0,126.0226,126.8459,125.6013,126.8364,9612.0
2020-08-21 09:50:00,132.36,132.47,131.13,131.31,18106.0,126.7215,126.8268,125.5439,125.7162,18106.0
2020-08-21 10:00:00,131.38,131.67,131.19,131.46,13597.0,125.7832,126.0609,125.6013,125.8598,13597.0
2020-08-21 10:10:00,131.46,131.6,130.91,131.12,7960.0,125.8598,125.9939,125.3333,125.5343,7960.0
2020-08-21 10:20:00,131.04,131.06,130.29,130.7,12144.0,125.4577,125.4769,124.7397,125.1322,12144.0
2020-08-21 10:30:00,130.75,131.13,130.58,131.04,10935.0,125.1801,125.5439,125.0173,125.4577,10935.0
2020-08-21 10:40:00,130.96,131.06,130.7,130.91,11712.0,125.3811,125.4769,125.1322,125.3333,11712.0
2020-08-21 10:50:00,130.97,131.21,130.79,131.14,14674.0,125.3907,125.6205,125.2184,125.5535,14674.0
2020-08-21 11:00:00,131.08,131.18,130.88,131.13,11819.0,125.496,125.5918,125.3045,125.5439,11819.0
2020-08-21 11:10:00,131.09,131.25,130.68,130.76,15947.0,125.5056,125.6588,125.1131,125.1896,15947.0
2020-08-21 11:20:00,130.79,131.18,130.66,131.18,14004.0,125.2184,125.5918,125.0939,125.5918,14004.0
2020-08-21 11:30:00,131.12,131.42,131.11,131.39,7988.0,125.5343,125.8215,125.5247,125.7928,7988.0
2020-08-21 11:40:00,131.39,131.44,131.24,131.32,9661.0,125.7928,125.8407,125.6492,125.7258,9661.0
2020-08-21 11:50:00,131.34,131.85,131.3,131.72,12422.0,125.7449,126.2332,125.7066,126.1087,12422.0
2020-08-21 12:00:00,131.7,131.93,131.52,131.93,8304.0,126.0896,126.3098,125.9173,126.3098,8304.0
2020-08-21 12:10:00,132.0,132.35,131.98,132.18,19770.0,126.3768,126.7119,126.3577,126.5492,19770.0
2020-08-21 12:20:00,132.22,132.4,131.58,131.59,7837.0,126.5874,126.7598,125.9747,125.9843,7837.0
2020-08-21 12:30:00,131.55,131.97,131.54,131.84,12171.0,125.946,126.3481,125.9364,126.2236,12171.0
2020-08-21 12:40:00,131.8,131.91,131.76,131.76,8447.0,126.1853,126.2907,126.147,126.147,8447.0
2020-08-21 12:50:00,131.76,131.87,131.53,131.59,18908.0,126.147,126.2524,125.9268,125.9843,18908.0
2020-08-21 13:00:00,131.65,132.05,131.62,131.99,18764.0,126.0417,126.4247,126.013,126.3672,18764.0
2020-08-21 13:10:00,131.91,132.32,131.91,132.25,9966.0,126.2907,126.6832,126.2907,126.6162,9966.0
2020-08-21 13:20:00,132.21,132.23,132.0,132.09,10109.0,126.5779,126.597,126.3768,126.463,10109.0
2020-08-21 13:30:00,132.08,132.18,131.95,132.17,9427.0,126.4534,126.5492,126.3289,126.5396,9427.0
2020-08-21 13:40:00,132.14,132.34,131.8,132.34,16140.0,126.5109,126.7023,126.1853,126.7023,16140.0
2020-08-21 13:50:00,132.42,132.78,132.37,132.54,27061.0,126.7789,127.1236,126.7311,126.8938,27061.0
2020-08-21 14:00:00,132.54,132.63,132.46,132.62,18717.0,126.8938,126.98,126.8172,126.9704,18717.0
2020-08-21 14:10:00,132.61,132.64,132.36,132.45,11637.0,126.9608,126.9896,126.7215,126.8076,11637.0
2020-08-21 14:20:00,132.47,132.86,132.47,132.65,18381.0,126.8268,127.2002,126.8268,126.9991,18381.0
2020-08-21 14:30:00,132.66,132.83,132.61,132.79,13070.0,127.0087,127.1715,126.9608,127.1332,13070.0
2020-08-21 14:40:00,132.78,132.83,132.59,132.63,31897.0,127.1236,127.1715,126.9417,126.98,31897.0
2020-08-21 14:50:00,132.67,132.98,132.49,132.61,17571.0,127.0183,127.3151,126.8459,126.9608,17571.0
2020-08-21 15:00:00,132.62,132.7,132.48,132.52,11268.0,126.9704,127.047,126.8364,126.8747,11268.0
2020-08-21 15:10:00,132.52,132.52,132.15,132.19,7344.0,126.8747,126.8747,126.5204,126.5587,7344.0
2020-08-21 15:20:00,132.22,132.41,132.22,132.4,13971.0,126.5874,126.7694,126.5874,126.7598,13971.0
2020-08-21 15:30:00,132.37,132.44,132.25,132.35,23642.0,126.7311,126.7981,126.6162,126.7119,23642.0
2020-08-21 15:40:00,132.35,132.4,132.28,132.38,26751.0,126.7119,126.7598,126.6449,126.7406,26751.0
2020-08-21 15:50:00,132.39,132.68,132.33,132.54,92516.0,126.7502,127.0279,126.6928,126.8938,92516.0
2020-08-24 09:30:00,133.5,133.67,132.0,132.4,34288.0,127.8129,127.9757,126.3768,126.7598,34288.0
2020-08-24 09:40:00,132.49,133.3,132.33,133.22,7760.0,126.8459,127.6214,126.6928,127.5448,7760.0
2020-08-24 09:50:00,133.26,134.21,133.26,134.08,23746.0,127.5831,128.4927,127.5831,128.3682,23746.0
2020-08-24 10:00:00,134.22,134.74,133.57,134.7,18233.0,128.5022,129.0001,127.8799,128.9618,18233.0
2020-08-24 10:10:00,134.82,134.85,134.15,134.38,15791.0,129.0767,129.1054,128.4352,128.6554,15791.0
2020-08-24 10:20:00,134.41,134.47,134.0,134.28,21954.0,128.6842,128.7416,128.2916,128.5597,21954.0
2020-08-24 10:30:00,134.27,134.95,134.21,134.85,25964.0,128.5501,129.2011,128.4927,129.1054,25964.0
2020-08-24 10:40:00,134.9,135.07,134.66,134.93,20441.0,129.1533,129.316,128.9235,129.182,20441.0
2020-08-24 10:50:00,134.95,135.05,134.68,134.99,115679.0,129.2011,129.2969,128.9427,129.2394,115679.0
2020-08-24 11:00:00,134.96,134.99,134.66,134.8,13396.0,129.2107,129.2394,128.9235,129.0575,13396.0
2020-08-24 11:10:00,134.79,135.0,134.76,134.89,6493.0,129.048,129.249,129.0192,129.1437,6493.0
2020-08-24 11:20:00,134.87,134.94,134.84,134.84,10972.0,129.1246,129.1916,129.0958,129.0958,10972.0
2020-08-24 11:30:00,134.85,134.91,134.62,134.67,16579.0,129.1054,129.1629,128.8852,128.9331,16579.0
2020-08-24 11:40:00,134.65,134.69,134.6,134.64,8422.0,128.9139,128.9522,128.8661,128.9044,8422.0
2020-08-24 11:50:00,134.6,134.7,134.26,134.35,13188.0,128.8661,128.9618,128.5405,128.6267,13188.0
2020-08-24 12:00:00,134.31,134.48,134.19,134.31,10541.0,128.5884,128.7512,128.4735,128.5884,10541.0
2020-08-24 12:10:00,134.33,134.42,134.15,134.3,10454.0,128.6076,128.6937,128.4352,128.5788,10454.0
2020-08-24 12:20:00,134.37,134.37,134.16,134.18,6333.0,128.6459,128.6459,128.4448,128.464,6333.0
2020-08-24 12:30:00,134.18,134.35,134.03,134.34,11679.0,128.464,128.6267,128.3203,128.6171,11679.0
2020-08-24 12:40:00,134.37,134.48,134.14,134.16,4974.0,128.6459,128.7512,128.4257,128.4448,4974.0
2020-08-24 12:50:00,134.2,134.2,133.93,134.09,10251.0,128.4831,128.4831,128.2246,128.3778,10251.0
2020-08-24 13:00:00,134.03,134.45,133.97,134.26,9263.0,128.3203,128.7224,128.2629,128.5405,9263.0
2020-08-24 13:10:00,134.33,134.52,134.07,134.11,10249.0,128.6076,128.7895,128.3586,128.3969,10249.0
2020-08-24 13:20:00,134.09,134.26,134.01,134.26,4200.0,128.3778,128.5405,128.3012,128.5405,4200.0
2020-08-24 13:30:00,134.21,134.25,133.89,134.01,8764.0,128.4927,128.531,128.1863,128.3012,8764.0
2020-08-24 13:40:00,134.05,134.11,133.74,133.74,4995.0,128.3395,128.3969,128.0427,128.0427,4995.0
2020-08-24 13:50:00,133.8,134.07,133.8,133.93,5213.0,128.1001,128.3586,128.1001,128.2246,5213.0
2020-08-24 14:00:00,133.94,133.94,133.62,133.69,5787.0,128.2342,128.2342,127.9278,127.9948,5787.0
2020-08-24 14:10:00,133.67,133.98,133.67,133.97,5732.0,127.9757,128.2725,127.9757,128.2629,5732.0
2020-08-24 14:20:00,133.96,133.98,133.59,133.81,8482.0,128.2533,128.2725,127.8991,128.1097,8482.0
2020-08-24 14:30:00,133.77,133.9,133.77,133.83,7891.0,128.0714,128.1959,128.0714,128.1289,7891.0
2020-08-24 14:40:00,133.8,133.97,133.74,133.78,7610.0,128.1001,128.2629,128.0427,128.081,7610.0
2020-08-24 14:50:00,133.8,133.87,133.68,133.77,6881.0,128.1001,128.1672,127.9853,128.0714,6881.0
2020-08-24 15:00:00,133.77,133.77,133.54,133.65,9063.0,128.0714,128.0714,127.8512,127.9565,9063.0
2020-08-24 15:10:00,133.63,133.89,133.61,133.84,8787.0,127.9374,128.1863,127.9182,128.1384,8787.0
2020-08-24 15:20:00,133.82,134.05,133.78,134.02,11013.0,128.1193,128.3395,128.081,128.3108,11013.0
2020-08-24 15:30:00,134.02,134.23,133.91,134.09,17763.0,128.3108,128.5118,128.2055,128.3778,17763.0
2020-08-24 15:40:00,134.09,134.62,134.09,134.6,45254.0,128.3778,128.8852,128.3778,128.8661,45254.0
2020-08-24 15:50:00,134.58,134.58,134.26,134.38,135961.0,128.8469,128.8469,128.5405,128.6554,135961.0
2020-08-25 09:30:00,134.5,134.75,133.77,134.61,30854.0,128.7703,129.0097,128.0714,128.8756,30854.0
2020-08-25 09:40:00,134.62,134.64,133.22,133.27,12678.0,128.8852,128.9044,127.5448,127.5927,12678.0
2020-08-25 09:50:00,133.27,133.62,133.09,133.2,9079.0,127.5927,127.9278,127.4204,127.5257,9079.0
2020-08-25 10:00:00,133.18,133.44,132.73,133.44,6311.0,127.5066,127.7555,127.0757,127.7555,6311.0
2020-08-25 10:10:00,133.23,133.32,132.7,133.02,5610.0,127.5544,127.6406,127.047,127.3534,5610.0
2020-08-25 10:20:00,132.98,133.48,132.84,133.27,9010.0,127.3151,127.7938,127.181,127.5927,9010.0
2020-08-25 10:30:00,133.19,133.23,132.52,132.61,17130.0,127.5161,127.5544,126.8747,126.9608,17130.0
2020-08-25 10:40:00,132.62,132.69,132.37,132.43,47892.0,126.9704,127.0374,126.7311,126.7885,47892.0
2020-08-25 10:50:00,132.39,132.58,131.78,131.87,33299.0,126.7502,126.9321,126.1662,126.2524,33299.0
2020-08-25 11:00:00,131.85,132.51,131.85,132.22,9524.0,126.2332,126.8651,126.2332,126.5874,9524.0
2020-08-25 11:10:00,132.22,132.44,132.06,132.06,23768.0,126.5874,126.7981,126.4343,126.4343,23768.0
2020-08-25 11:20:00,132.07,132.23,131.83,132.16,9801.0,126.4438,126.597,126.2141,126.53,9801.0
2020-08-25 11:30:00,132.2,132.25,131.93,132.06,6179.0,126.5683,126.6162,126.3098,126.4343,6179.0
2020-08-25 11:40:00,132.1,132.12,131.83,131.92,8545.0,126.4726,126.4917,126.2141,126.3002,8545.0
2020-08-25 11:50:00,131.78,131.98,131.76,131.93,7680.0,126.1662,126.3577,126.147,126.3098,7680.0
2020-08-25 12:00:00,131.96,132.37,131.89,132.37,8878.0,126.3385,126.7311,126.2715,126.7311,8878.0
2020-08-25 12:10:00,132.33,132.33,132.01,132.13,6301.0,126.6928,126.6928,126.3864,126.5013,6301.0
2020-08-25 12:20:00,132.09,132.52,132.09,132.26,10451.0,126.463,126.8747,126.463,126.6257,10451.0
2020-08-25 12:30:00,132.28,132.79,132.28,132.77,9512.0,126.6449,127.1332,126.6449,127.114,9512.0
2020-08-25 12:40:00,132.83,132.96,132.74,132.92,5719.0,127.1715,127.2959,127.0853,127.2576,5719.0
2020-08-25 12:50:00,132.87,132.88,132.63,132.73,6131.0,127.2098,127.2193,126.98,127.0757,6131.0
2020-08-25 13:00:00,132.59,132.74,132.42,132.72,11015.0,126.9417,127.0853,126.7789,127.0661,11015.0
2020-08-25 13:10:00,132.72,132.72,132.45,132.68,8904.0,127.0661,127.0661,126.8076,127.0279,8904.0
2020-08-25 13:20:00,132.68,132.83,132.55,132.55,16282.0,127.0279,127.1715,126.9034,126.9034,16282.0
2020-08-25 13:30:00,132.49,132.97,132.49,132.97,27080.0,126.8459,127.3055,126.8459,127.3055,27080.0
2020-08-25 13:40:00,132.9,133.0,132.76,132.97,7290.0,127.2385,127.3342,127.1044,127.3055,7290.0
2020-08-25 13:50:00,132.96,132.99,132.83,132.84,4616.0,127.2959,127.3246,127.1715,127.181,4616.0
2020-08-25 14:00:00,132.82,132.93,132.77,132.89,5755.0,127.1619,127.2672,127.114,127.2289,5755.0
2020-08-25 14:10:00,132.9,132.99,132.73,132.93,9610.0,127.2385,127.3246,127.0757,127.2672,9610.0
2020-08-25 14:20:00,132.91,133.16,132.9,133.1,10146.0,127.2481,127.4874,127.2385,127.43,10146.0
2020-08-25 14:30:00,133.11,133.41,133.0,133.34,6766.0,127.4395,127.7268,127.3342,127.6597,6766.0
2020-08-25 14:40:00,133.39,133.39,133.04,133.16,6957.0,127.7076,127.7076,127.3725,127.4874,6957.0
2020-08-25 14:50:00,133.14,133.39,133.1,133.15,9867.0,127.4683,127.7076,127.43,127.4778,9867.0
2020-08-25 15:00:00,133.17,133.39,133.11,133.12,8180.0,127.497,127.7076,127.4395,127.4491,8180.0
2020-08-25 15:10:00,133.14,133.26,132.98,133.05,10699.0,127.4683,127.5831,127.3151,127.3821,10699.0
2020-08-25 15:20:00,133.05,133.27,133.01,133.23,9449.0,127.3821,127.5927,127.3438,127.5544,9449.0
2020-08-25 15:30:00,133.23,133.66,133.21,133.61,27905.0,127.5544,127.9661,127.5353,127.9182,27905.0
2020-08-25 15:40:00,133.59,134.02,133.59,133.8,36469.0,127.8991,128.3108,127.8991,128.1001,36469.0
2020-08-25 15:50:00,133.79,134.24,133.79,134.16,116502.0,128.0906,128.5214,128.0906,128.4448,116502.0
2020-08-26 09:30:00,133.59,133.8,132.47,132.85,51590.0,127.8991,128.1001,126.8268,127.1906,51590.0
2020-08-26 09:40:00,133.02,133.39,132.57,132.57,20563.0,127.3534,127.7076,126.9225,126.9225,20563.0
2020-08-26 09:50:00,132.71,133.0,132.53,132.8,13460.0,127.0566,127.3342,126.8842,127.1427,13460.0
2020-08-26 10:00:00,132.45,132.6,131.88,132.46,14526.0,126.8076,126.9513,126.2619,126.8172,14526.0
2020-08-26 10:10:00,132.45,132.47,131.47,131.57,6908.0,126.8076,126.8268,125.8694,125.9651,6908.0
2020-08-26 10:20:00,131.56,131.87,131.4,131.83,10096.0,125.9556,126.2524,125.8024,126.2141,10096.0
2020-08-26 10:30:00,131.83,132.04,131.78,131.88,3597.0,126.2141,126.4151,126.1662,126.2619,3597.0
2020-08-26 10:40:00,131.7,131.83,131.2,131.2,12168.0,126.0896,126.2141,125.6109,125.6109,12168.0
2020-08-26 10:50:00,131.22,131.63,131.02,131.13,8271.0,125.63,126.0226,125.4386,125.5439,8271.0
2020-08-26 11:00:00,131.13,131.14,130.54,130.56,26523.0,125.5439,125.5535,124.979,124.9982,26523.0
2020-08-26 11:10:00,130.57,130.78,130.48,130.56,12140.0,125.0077,125.2088,124.9216,124.9982,12140.0
2020-08-26 11:20:00,130.58,130.69,130.41,130.53,12700.0,125.0173,125.1226,124.8546,124.9694,12700.0
2020-08-26 11:30:00,130.52,130.56,130.05,130.05,11099.0,124.9599,124.9982,124.5099,124.5099,11099.0
2020-08-26 11:40:00,130.0,130.56,129.9,130.43,15195.0,124.462,124.9982,124.3663,124.8737,15195.0
2020-08-26 11:50:00,130.44,130.6,130.4,130.44,7215.0,124.8833,125.0365,124.845,124.8833,7215.0
2020-08-26 12:00:00,130.54,130.64,130.4,130.54,11140.0,124.979,125.0748,124.845,124.979,11140.0
2020-08-26 12:10:00,130.53,130.64,130.34,130.64,12503.0,124.9694,125.0748,124.7875,125.0748,12503.0
2020-08-26 12:20:00,130.79,131.04,130.75,130.75,15320.0,125.2184,125.4577,125.1801,125.1801,15320.0
2020-08-26 12:30:00,130.74,130.9,130.72,130.82,6754.0,125.1705,125.3237,125.1513,125.2471,6754.0
2020-08-26 12:40:00,130.88,130.89,130.71,130.85,10196.0,125.3045,125.3141,125.1418,125.2758,10196.0
2020-08-26 12:50:00,130.87,131.41,130.85,131.33,7274.0,125.295,125.812,125.2758,125.7354,7274.0
2020-08-26 13:00:00,131.39,131.53,131.26,131.48,5416.0,125.7928,125.9268,125.6683,125.879,5416.0
2020-08-26 13:10:00,131.5,131.5,131.3,131.35,3351.0,125.8981,125.8981,125.7066,125.7545,3351.0
2020-08-26 13:20:00,131.34,131.46,131.34,131.46,1723.0,125.7449,125.8598,125.7449,125.8598,1723.0
2020-08-26 13:30:00,131.48,131.7,131.48,131.7,6564.0,125.879,126.0896,125.879,126.0896,6564.0
2020-08-26 13:40:00,131.74,131.74,131.53,131.53,1728.0,126.1279,126.1279,125.9268,125.9268,1728.0
2020-08-26 13:50:00,131.56,131.64,131.38,131.41,2445.0,125.9556,126.0322,125.7832,125.812,2445.0
2020-08-26 14:00:00,131.47,131.81,131.41,131.68,6443.0,125.8694,126.1949,125.812,126.0705,6443.0
2020-08-26 14:10:00,131.68,131.69,131.47,131.62,13090.0,126.0705,126.08,125.8694,126.013,13090.0
2020-08-26 14:20:00,131.64,131.9,131.62,131.79,7560.0,126.0322,126.2811,126.013,126.1758,7560.0
2020-08-26 14:30:00,131.77,131.94,131.6,131.65,8681.0,126.1566,126.3194,125.9939,126.0417,8681.0
2020-08-26 14:40:00,131.64,131.91,131.58,131.75,10902.0,126.0322,126.2907,125.9747,126.1375,10902.0
2020-08-26 14:50:00,131.69,131.9,131.66,131.7,14088.0,126.08,126.2811,126.0513,126.0896,14088.0
2020-08-26 15:00:00,131.73,132.04,131.56,131.95,21586.0,126.1183,126.4151,125.9556,126.3289,21586.0
2020-08-26 15:10:00,131.96,132.03,131.77,131.87,13073.0,126.3385,126.4055,126.1566,126.2524,13073.0
2020-08-26 15:20:00,131.86,132.04,131.82,131.94,14837.0,126.2428,126.4151,126.2045,126.3194,14837.0
2020-08-26 15:30:00,131.93,131.93,131.03,131.19,24468.0,126.3098,126.3098,125.4481,125.6013,24468.0
2020-08-26 15:40:00,131.13,131.46,131.11,131.37,28537.0,125.5439,125.8598,125.5247,125.7737,28537.0
2020-08-26 15:50:00,131.39,131.78,131.21,131.61,63155.0,125.7928,126.1662,125.6205,126.0034,63155.0
2020-08-27 09:30:00,132.39,133.02,131.9,133.02,49947.0,126.7502,127.3534,126.2811,127.3534,49947.0
2020-08-27 09:40:00,133.02,134.48,133.0,134.47,32998.0,127.3534,128.7512,127.3342,128.7416,32998.0
2020-08-27 09:50:00,134.39,135.67,134.31,135.67,53275.0,128.665,129.8905,128.5884,129.8905,53275.0
2020-08-27 10:00:00,135.68,135.99,134.76,135.2,44097.0,129.9001,130.1968,129.0192,129.4405,44097.0
2020-08-27 10:10:00,135.29,135.71,135.05,135.46,38737.0,129.5267,129.9288,129.2969,129.6894,38737.0
2020-08-27 10:20:00,135.46,135.94,135.46,135.78,30334.0,129.6894,130.149,129.6894,129.9958,30334.0
2020-08-27 10:30:00,135.77,135.94,135.35,135.37,25687.0,129.9862,130.149,129.5841,129.6033,25687.0
2020-08-27 10:40:00,135.23,135.85,135.14,135.85,14027.0,129.4692,130.0628,129.3831,130.0628,14027.0
2020-08-27 10:50:00,135.81,136.61,135.73,136.57,20074.0,130.0245,130.7904,129.9479,130.7521,20074.0
2020-08-27 11:00:00,136.6,136.7,136.14,136.25,19096.0,130.7809,130.8766,130.3405,130.4458,19096.0
2020-08-27 11:10:00,136.29,136.35,135.92,136.22,50525.0,130.4841,130.5415,130.1298,130.417,50525.0
2020-08-27 11:20:00,136.16,136.2,135.83,136.03,12923.0,130.3596,130.3979,130.0437,130.2351,12923.0
2020-08-27 11:30:00,136.02,136.54,135.98,136.43,13319.0,130.2256,130.7234,130.1873,130.6181,13319.0
2020-08-27 11:40:00,136.44,136.51,136.28,136.46,13342.0,130.6277,130.6947,130.4745,130.6468,13342.0
2020-08-27 11:50:00,136.53,137.07,136.51,137.07,11315.0,130.7138,131.2308,130.6947,131.2308,11315.0
2020-08-27 12:00:00,137.04,137.06,136.56,136.59,16951.0,131.2021,131.2213,130.7426,130.7713,16951.0
2020-08-27 12:10:00,136.57,136.9,136.53,136.9,10065.0,130.7521,131.0681,130.7138,131.0681,10065.0
2020-08-27 12:20:00,136.85,137.03,136.43,136.59,18178.0,131.0202,131.1925,130.6181,130.7713,18178.0
2020-08-27 12:30:00,136.64,136.68,136.36,136.59,15080.0,130.8192,130.8575,130.5511,130.7713,15080.0
2020-08-27 12:40:00,136.52,136.68,136.29,136.57,15208.0,130.7043,130.8575,130.4841,130.7521,15208.0
2020-08-27 12:50:00,136.59,136.63,136.37,136.57,9552.0,130.7713,130.8096,130.5607,130.7521,9552.0
2020-08-27 13:00:00,136.52,136.77,136.49,136.77,21349.0,130.7043,130.9436,130.6755,130.9436,21349.0
2020-08-27 13:10:00,136.76,137.04,136.72,136.88,14970.0,130.934,131.2021,130.8957,131.0489,14970.0
2020-08-27 13:20:00,136.88,137.13,136.69,137.08,31626.0,131.0489,131.2883,130.867,131.2404,31626.0
2020-08-27 13:30:00,137.1,137.41,137.05,137.35,12255.0,131.2596,131.5564,131.2117,131.4989,12255.0
2020-08-27 13:40:00,137.33,137.64,137.24,137.35,22675.0,131.4798,131.7766,131.3936,131.4989,22675.0
2020-08-27 13:50:00,137.31,137.56,137.3,137.46,21237.0,131.4606,131.7,131.451,131.6042,21237.0
2020-08-27 14:00:00,137.46,137.98,137.46,137.56,52024.0,131.6042,132.1021,131.6042,131.7,52024.0
2020-08-27 14:10:00,137.54,137.57,137.34,137.34,18395.0,131.6808,131.7095,131.4893,131.4893,18395.0
2020-08-27 14:20:00,137.33,137.52,137.25,137.51,15713.0,131.4798,131.6617,131.4032,131.6521,15713.0
2020-08-27 14:30:00,137.51,137.77,137.31,137.33,20239.0,131.6521,131.901,131.4606,131.4798,20239.0
2020-08-27 14:40:00,137.38,137.48,137.23,137.44,19954.0,131.5276,131.6234,131.384,131.5851,19954.0
2020-08-27 14:50:00,137.47,137.47,137.25,137.35,16009.0,131.6138,131.6138,131.4032,131.4989,16009.0
2020-08-27 15:00:00,137.33,137.48,136.94,137.26,13776.0,131.4798,131.6234,131.1064,131.4127,13776.0
2020-08-27 15:10:00,137.29,137.49,137.24,137.32,17244.0,131.4415,131.6329,131.3936,131.4702,17244.0
2020-08-27 15:20:00,137.29,137.31,137.0,137.0,25803.0,131.4415,131.4606,131.1638,131.1638,25803.0
2020-08-27 15:30:00,137.01,137.07,136.02,136.02,102908.0,131.1734,131.2308,130.2256,130.2256,102908.0
2020-08-27 15:40:00,136.0,136.0,134.46,134.46,148610.0,130.2064,130.2064,128.732,128.732,148610.0
2020-08-27 15:50:00,134.41,134.98,134.14,134.42,288244.0,128.6842,129.2299,128.4257,128.6937,288244.0
2020-08-28 09:30:00,134.41,134.41,132.37,133.8,41080.0,128.6842,128.6842,126.7311,128.1001,41080.0
2020-08-28 09:40:00,133.81,135.37,133.73,135.17,25214.0,128.1097,129.6033,128.0331,129.4118,25214.0
2020-08-28 09:50:00,135.16,135.33,134.63,135.06,17495.0,129.4022,129.565,128.8948,129.3065,17495.0
2020-08-28 10:00:00,134.9,135.27,134.55,134.72,23966.0,129.1533,129.5075,128.8182,128.9809,23966.0
2020-08-28 10:10:00,134.71,134.81,134.35,134.69,12921.0,128.9714,129.0671,128.6267,128.9522,12921.0
2020-08-28 10:20:00,134.75,134.84,133.92,133.95,5474.0,129.0097,129.0958,128.215,128.2437,5474.0
2020-08-28 10:30:00,133.88,134.14,133.75,134.14,8431.0,128.1767,128.4257,128.0523,128.4257,8431.0
2020-08-28 10:40:00,134.13,134.64,134.1,134.51,6589.0,128.4161,128.9044,128.3874,128.7799,6589.0
2020-08-28 10:50:00,134.58,134.69,134.1,134.23,7321.0,128.8469,128.9522,128.3874,128.5118,7321.0
2020-08-28 11:00:00,134.24,134.43,134.01,134.43,5485.0,128.5214,128.7033,128.3012,128.7033,5485.0
2020-08-28 11:10:00,134.47,134.54,134.29,134.33,5482.0,128.7416,128.8086,128.5693,128.6076,5482.0
2020-08-28 11:20:00,134.4,134.7,134.29,134.63,6850.0,128.6746,128.9618,128.5693,128.8948,6850.0
2020-08-28 11:30:00,134.56,134.59,134.35,134.39,5330.0,128.8278,128.8565,128.6267,128.665,5330.0
2020-08-28 11:40:00,134.33,134.53,134.2,134.44,3362.0,128.6076,128.799,128.4831,128.7129,3362.0
2020-08-28 11:50:00,134.44,134.65,134.44,134.58,9879.0,128.7129,128.9139,128.7129,128.8469,9879.0
2020-08-28 12:00:00,134.45,134.6,134.34,134.6,6533.0,128.7224,128.8661,128.6171,128.8661,6533.0
2020-08-28 12:10:00,134.49,134.78,134.46,134.78,5155.0,128.7607,129.0384,128.732,129.0384,5155.0
2020-08-28 12:20:00,134.71,134.72,134.36,134.52,8335.0,128.9714,128.9809,128.6363,128.7895,8335.0
2020-08-28 12:30:00,134.46,134.58,134.4,134.55,3102.0,128.732,128.8469,128.6746,128.8182,3102.0
2020-08-28 12:40:00,134.56,135.11,134.56,135.11,5706.0,128.8278,129.3543,128.8278,129.3543,5706.0
2020-08-28 12:50:00,135.05,135.11,134.94,134.94,5156.0,129.2969,129.3543,129.1916,129.1916,5156.0
2020-08-28 13:00:00,134.95,134.98,134.85,134.85,4593.0,129.2011,129.2299,129.1054,129.1054,4593.0
2020-08-28 13:10:00,134.86,135.0,134.86,134.97,9113.0,129.115,129.249,129.115,129.2203,9113.0
2020-08-28 13:20:00,135.01,135.12,134.83,134.83,6140.0,129.2586,129.3639,129.0863,129.0863,6140.0
2020-08-28 13:30:00,134.84,135.07,134.82,135.07,6542.0,129.0958,129.316,129.0767,129.316,6542.0
2020-08-28 13:40:00,135.04,135.09,134.96,134.99,8202.0,129.2873,129.3352,129.2107,129.2394,8202.0
2020-08-28 13:50:00,135.02,135.16,134.96,135.07,9321.0,129.2682,129.4022,129.2107,129.316,9321.0
2020-08-28 14:00:00,135.07,135.1,134.67,134.85,31543.0,129.316,129.3448,128.9331,129.1054,31543.0
2020-08-28 14:10:00,134.87,135.11,134.86,135.1,6096.0,129.1246,129.3543,129.115,129.3448,6096.0
2020-08-28 14:20:00,135.12,135.17,135.05,135.16,5514.0,129.3639,129.4118,129.2969,129.4022,5514.0
2020-08-28 14:30:00,135.16,135.26,135.04,135.1,7642.0,129.4022,129.4979,129.2873,129.3448,7642.0
2020-08-28 14:40:00,135.06,135.06,134.84,134.96,45195.0,129.3065,129.3065,129.0958,129.2107,45195.0
2020-08-28 14:50:00,134.98,135.11,134.91,135.11,8988.0,129.2299,129.3543,129.1629,129.3543,8988.0
2020-08-28 15:00:00,135.05,135.19,134.94,135.16,9660.0,129.2969,129.4309,129.1916,129.4022,9660.0
2020-08-28 15:10:00,135.16,135.27,134.86,134.94,20002.0,129.4022,129.5075,129.115,129.1916,20002.0
2020-08-28 15:20:00,134.92,135.34,134.9,135.24,12839.0,129.1724,129.5745,129.1533,129.4788,12839.0
2020-08-28 15:30:00,135.24,135.44,135.2,135.31,24168.0,129.4788,129.6703,129.4405,129.5458,24168.0
2020-08-28 15:40:00,135.3,135.67,135.28,135.61,45120.0,129.5362,129.8905,129.5171,129.833,45120.0
2020-08-28 15:50:00,135.62,136.11,135.38,136.0,154756.0,129.8426,130.3117,129.6128,130.2064,154756.0
2020-08-31 09:30:00,135.57,136.76,135.05,135.46,53046.0,129.7947,130.934,129.2969,129.6894,53046.0
2020-08-31 09:40:00,135.55,135.99,135.21,135.72,19751.0,129.7756,130.1968,129.4501,129.9383,19751.0
2020-08-31 09:50:00,135.86,136.36,135.8,136.36,33191.0,130.0724,130.5511,130.0149,130.5511,33191.0
2020-08-31 10:00:00,136.38,136.4,135.92,136.14,23454.0,130.5702,130.5894,130.1298,130.3405,23454.0
2020-08-31 10:10:00,136.07,136.35,135.98,136.25,18303.0,130.2734,130.5415,130.1873,130.4458,18303.0
2020-08-31 10:20:00,136.25,136.38,136.0,136.3,35035.0,130.4458,130.5702,130.2064,130.4936,35035.0
2020-08-31 10:30:00,136.28,136.74,136.28,136.69,18772.0,130.4745,130.9149,130.4745,130.867,18772.0
2020-08-31 10:40:00,136.65,137.39,136.61,137.18,22000.0,130.8287,131.5372,130.7904,131.3362,22000.0
2020-08-31 10:50:00,137.11,137.43,136.97,137.42,28151.0,131.2691,131.5755,131.1351,131.5659,28151.0
2020-08-31 11:00:00,137.41,137.86,137.18,137.49,23410.0,131.5564,131.9872,131.3362,131.6329,23410.0
2020-08-31 11:10:00,137.49,137.63,137.31,137.55,23051.0,131.6329,131.767,131.4606,131.6904,23051.0
2020-08-31 11:20:00,137.5,137.57,136.97,137.03,17807.0,131.6425,131.7095,131.1351,131.1925,17807.0
2020-08-31 11:30:00,137.03,137.29,137.0,137.27,15723.0,131.1925,131.4415,131.1638,131.4223,15723.0
2020-08-31 11:40:00,137.27,137.32,136.7,136.85,38601.0,131.4223,131.4702,130.8766,131.0202,38601.0
2020-08-31 11:50:00,136.87,136.88,136.62,136.81,10993.0,131.0394,131.0489,130.8,130.9819,10993.0
2020-08-31 12:00:00,136.76,136.94,136.62,136.77,29059.0,130.934,131.1064,130.8,130.9436,29059.0
2020-08-31 12:10:00,136.69,136.88,136.64,136.83,16647.0,130.867,131.0489,130.8192,131.0011,16647.0
2020-08-31 12:20:00,136.83,136.83,136.32,136.58,8667.0,131.0011,131.0011,130.5128,130.7617,8667.0
2020-08-31 12:30:00,136.6,136.93,136.52,136.93,12369.0,130.7809,131.0968,130.7043,131.0968,12369.0
2020-08-31 12:40:00,136.9,136.93,136.61,136.69,5543.0,131.0681,131.0968,130.7904,130.867,5543.0
2020-08-31 12:50:00,136.7,136.89,136.64,136.72,5691.0,130.8766,131.0585,130.8192,130.8957,5691.0
2020-08-31 13:00:00,136.7,136.8,136.61,136.8,6722.0,130.8766,130.9723,130.7904,130.9723,6722.0
2020-08-31 13:10:00,136.78,136.78,136.53,136.7,7982.0,130.9532,130.9532,130.7138,130.8766,7982.0
2020-08-31 13:20:00,136.64,136.69,136.44,136.55,7786.0,130.8192,130.867,130.6277,130.733,7786.0
2020-08-31 13:30:00,136.55,136.64,136.49,136.51,5413.0,130.733,130.8192,130.6755,130.6947,5413.0
2020-08-31 13:40:00,136.51,136.55,136.25,136.54,12737.0,130.6947,130.733,130.4458,130.7234,12737.0
2020-08-31 13:50:00,136.52,136.52,136.28,136.36,5216.0,130.7043,130.7043,130.4745,130.5511,5216.0
2020-08-31 14:00:00,136.42,136.42,136.26,136.3,7102.0,130.6085,130.6085,130.4553,130.4936,7102.0
2020-08-31 14:10:00,136.3,136.59,136.26,136.44,8376.0,130.4936,130.7713,130.4553,130.6277,8376.0
2020-08-31 14:20:00,136.52,136.68,136.49,136.53,5844.0,130.7043,130.8575,130.6755,130.7138,5844.0
2020-08-31 14:30:00,136.56,136.59,136.36,136.45,6968.0,130.7426,130.7713,130.5511,130.6373,6968.0
2020-08-31 14:40:00,136.41,136.66,136.41,136.6,8191.0,130.599,130.8383,130.599,130.7809,8191.0
2020-08-31 14:50:00,136.61,136.96,136.61,136.9,7626.0,130.7904,131.1255,130.7904,131.0681,7626.0
2020-08-31 15:00:00,136.9,136.95,136.51,136.51,13136.0,131.0681,131.116,130.6947,130.6947,13136.0
2020-08-31 15:10:00,136.5,136.64,136.46,136.46,8941.0,130.6851,130.8192,130.6468,130.6468,8941.0
2020-08-31 15:20:00,136.46,136.47,136.16,136.3,14820.0,130.6468,130.6564,130.3596,130.4936,14820.0
2020-08-31 15:30:00,136.3,136.6,136.28,136.38,23174.0,130.4936,130.7809,130.4745,130.5702,23174.0
2020-08-31 15:40:00,136.41,136.68,136.17,136.49,37782.0,130.599,130.8575,130.3692,130.6755,37782.0
2020-08-31 15:50:00,136.29,136.49,135.65,135.65,168942.0,130.4841,130.6755,129.8713,129.8713,168942.0
2020-09-01 09:30:00,134.35,134.35,132.57,133.47,67023.0,128.6267,128.6267,126.9225,127.7842,67023.0
2020-09-01 09:40:00,133.55,134.34,133.33,133.99,20857.0,127.8608,128.6171,127.6502,128.282,20857.0
2020-09-01 09:50:00,133.97,134.32,133.55,133.57,25391.0,128.2629,128.598,127.8608,127.8799,25391.0
2020-09-01 10:00:00,133.72,133.75,132.9,133.32,21496.0,128.0235,128.0523,127.2385,127.6406,21496.0
2020-09-01 10:10:00,133.23,133.51,133.09,133.36,20287.0,127.5544,127.8225,127.4204,127.6789,20287.0
2020-09-01 10:20:00,133.44,134.08,133.41,133.9,21288.0,127.7555,128.3682,127.7268,128.1959,21288.0
2020-09-01 10:30:00,133.91,134.08,133.26,133.4,30822.0,128.2055,128.3682,127.5831,127.7172,30822.0
2020-09-01 10:40:00,133.42,133.96,133.36,133.72,31565.0,127.7363,128.2533,127.6789,128.0235,31565.0
2020-09-01 10:50:00,133.75,133.91,133.04,133.42,22476.0,128.0523,128.2055,127.3725,127.7363,22476.0
2020-09-01 11:00:00,133.43,133.51,133.07,133.18,20833.0,127.7459,127.8225,127.4012,127.5066,20833.0
2020-09-01 11:10:00,133.17,133.39,132.85,133.17,16037.0,127.497,127.7076,127.1906,127.497,16037.0
2020-09-01 11:20:00,133.17,133.27,132.82,132.82,17340.0,127.497,127.5927,127.1619,127.1619,17340.0
2020-09-01 11:30:00,132.86,133.22,132.72,133.22,17960.0,127.2002,127.5448,127.0661,127.5448,17960.0
2020-09-01 11:40:00,133.24,133.89,133.21,133.89,23358.0,127.564,128.1863,127.5353,128.1863,23358.0
2020-09-01 11:50:00,133.81,134.2,133.73,133.91,27857.0,128.1097,128.4831,128.0331,128.2055,27857.0
2020-09-01 12:00:00,133.91,134.21,133.78,133.9,68030.0,128.2055,128.4927,128.081,128.1959,68030.0
2020-09-01 12:10:00,133.9,134.25,133.59,134.14,26477.0,128.1959,128.531,127.8991,128.4257,26477.0
2020-09-01 12:20:00,134.18,134.55,133.99,134.04,14233.0,128.464,128.8182,128.282,128.3299,14233.0
2020-09-01 12:30:00,134.05,134.39,134.05,134.33,7893.0,128.3395,128.665,128.3395,128.6076,7893.0
2020-09-01 12:40:00,134.31,134.6,134.22,134.3,6744.0,128.5884,128.8661,128.5022,128.5788,6744.0
2020-09-01 12:50:00,134.37,134.44,134.14,134.39,8484.0,128.6459,128.7129,128.4257,128.665,8484.0
2020-09-01 13:00:00,134.4,134.52,134.25,134.35,6777.0,128.6746,128.7895,128.531,128.6267,6777.0
2020-09-01 13:10:00,134.35,134.42,134.14,134.14,7326.0,128.6267,128.6937,128.4257,128.4257,7326.0
2020-09-01 13:20:00,134.12,134.17,133.87,133.96,11024.0,128.4065,128.4544,128.1672,128.2533,11024.0
2020-09-01 13:30:00,133.92,134.04,133.79,133.95,11326.0,128.215,128.3299,128.0906,128.2437,11326.0
2020-09-01 13:40:00,133.95,134.33,133.95,134.32,8867.0,128.2437,128.6076,128.2437,128.598,8867.0
2020-09-01 13:50:00,134.25,134.28,133.95,134.06,9974.0,128.531,128.5597,128.2437,128.3491,9974.0
2020-09-01 14:00:00,134.04,134.2,134.03,134.11,8782.0,128.3299,128.4831,128.3203,128.3969,8782.0
2020-09-01 14:10:00,134.2,134.33,134.12,134.24,7174.0,128.4831,128.6076,128.4065,128.5214,7174.0
2020-09-01 14:20:00,134.24,134.36,134.14,134.29,8704.0,128.5214,128.6363,128.4257,128.5693,8704.0
2020-09-01 14:30:00,134.28,134.42,134.21,134.23,6500.0,128.5597,128.6937,128.4927,128.5118,6500.0
2020-09-01 14:40:00,134.23,134.28,133.98,134.05,7464.0,128.5118,128.5597,128.2725,128.3395,7464.0
2020-09-01 14:50:00,134.04,134.24,133.82,134.2,11925.0,128.3299,128.5214,128.1193,128.4831,11925.0
2020-09-01 15:00:00,134.21,134.27,134.04,134.14,8168.0,128.4927,128.5501,128.3299,128.4257,8168.0
2020-09-01 15:10:00,134.12,134.2,133.85,133.98,19705.0,128.4065,128.4831,128.148,128.2725,19705.0
2020-09-01 15:20:00,133.9,134.27,133.67,133.74,38900.0,128.1959,128.5501,127.9757,128.0427,38900.0
2020-09-01 15:30:00,133.62,133.91,133.6,133.73,21759.0,127.9278,128.2055,127.9087,128.0331,21759.0
2020-09-01 15:40:00,133.69,134.14,133.69,133.96,40524.0,127.9948,128.4257,127.9948,128.2533,40524.0
2020-09-01 15:50:00,133.79,134.21,133.75,134.21,91925.0,128.0906,128.4927,128.0523,128.4927,91925.0
2020-09-02 09:30:00,134.69,134.69,133.41,133.41,35219.0,128.9522,128.9522,127.7268,127.7268,35219.0
2020-09-02 09:40:00,133.5,133.64,132.96,133.33,17322.0,127.8129,127.947,127.2959,127.6502,17322.0
2020-09-02 09:50:00,133.26,135.04,133.1,135.0,20501.0,127.5831,129.2873,127.43,129.249,20501.0
2020-09-02 10:00:00,134.9,135.32,134.72,135.05,17536.0,129.1533,129.5554,128.9809,129.2969,17536.0
2020-09-02 10:10:00,135.14,135.61,135.06,135.55,11755.0,129.3831,129.833,129.3065,129.7756,11755.0
2020-09-02 10:20:00,135.54,136.1,135.54,136.01,17352.0,129.766,130.3022,129.766,130.216,17352.0
2020-09-02 10:30:00,136.01,137.34,136.01,137.23,76556.0,130.216,131.4893,130.216,131.384,76556.0
2020-09-02 10:40:00,137.31,137.35,136.79,137.17,25444.0,131.4606,131.4989,130.9628,131.3266,25444.0
2020-09-02 10:50:00,137.16,137.32,136.97,137.22,30131.0,131.317,131.4702,131.1351,131.3744,30131.0
2020-09-02 11:00:00,137.25,137.42,137.05,137.19,22091.0,131.4032,131.5659,131.2117,131.3457,22091.0
2020-09-02 11:10:00,137.26,137.31,137.06,137.11,17250.0,131.4127,131.4606,131.2213,131.2691,17250.0
2020-09-02 11:20:00,137.1,137.54,137.04,137.21,15100.0,131.2596,131.6808,131.2021,131.3649,15100.0
2020-09-02 11:30:00,137.27,137.29,136.8,136.81,16147.0,131.4223,131.4415,130.9723,130.9819,16147.0
2020-09-02 11:40:00,136.88,136.99,136.76,136.96,21631.0,131.0489,131.1542,130.934,131.1255,21631.0
2020-09-02 11:50:00,136.98,136.99,136.69,136.77,8620.0,131.1447,131.1542,130.867,130.9436,8620.0
2020-09-02 12:00:00,136.75,136.85,136.33,136.59,7020.0,130.9245,131.0202,130.5224,130.7713,7020.0
2020-09-02 12:10:00,136.62,136.84,136.55,136.82,8273.0,130.8,131.0106,130.733,130.9915,8273.0
2020-09-02 12:20:00,136.8,136.93,136.69,136.69,10244.0,130.9723,131.0968,130.867,130.867,10244.0
2020-09-02 12:30:00,136.6,136.71,136.38,136.65,7636.0,130.7809,130.8862,130.5702,130.8287,7636.0
2020-09-02 12:40:00,136.71,136.88,136.51,136.52,7308.0,130.8862,131.0489,130.6947,130.7043,7308.0
2020-09-02 12:50:00,136.55,136.78,136.48,136.7,6208.0,130.733,130.9532,130.666,130.8766,6208.0
2020-09-02 13:00:00,136.67,136.74,136.4,136.46,7814.0,130.8479,130.9149,130.5894,130.6468,7814.0
2020-09-02 13:10:00,136.41,136.58,136.4,136.51,6192.0,130.599,130.7617,130.5894,130.6947,6192.0
2020-09-02 13:20:00,136.56,136.73,136.48,136.53,9746.0,130.7426,130.9053,130.666,130.7138,9746.0
2020-09-02 13:30:00,136.58,136.76,136.5,136.69,6353.0,130.7617,130.934,130.6851,130.867,6353.0
2020-09-02 13:40:00,136.73,136.76,136.49,136.54,7884.0,130.9053,130.934,130.6755,130.7234,7884.0
2020-09-02 13:50:00,136.53,136.77,136.53,136.7,11825.0,130.7138,130.9436,130.7138,130.8766,11825.0
2020-09-02 14:00:00,136.7,136.84,136.55,136.75,14922.0,130.8766,131.0106,130.733,130.9245,14922.0
2020-09-02 14:10:00,136.71,137.06,136.59,137.04,15189.0,130.8862,131.2213,130.7713,131.2021,15189.0
2020-09-02 14:20:00,137.07,137.34,136.92,137.32,102550.0,131.2308,131.4893,131.0872,131.4702,102550.0
2020-09-02 14:30:00,137.26,137.73,137.13,137.73,14819.0,131.4127,131.8627,131.2883,131.8627,14819.0
2020-09-02 14:40:00,137.62,137.99,137.5,137.91,115219.0,131.7574,132.1116,131.6425,132.0351,115219.0
2020-09-02 14:50:00,137.91,138.26,137.9,138.25,19746.0,132.0351,132.3701,132.0255,132.3606,19746.0
2020-09-02 15:00:00,138.21,138.46,138.16,138.46,22097.0,132.3223,132.5616,132.2744,132.5616,22097.0
2020-09-02 15:10:00,138.43,139.02,138.37,138.89,140422.0,132.5329,133.0978,132.4755,132.9733,140422.0
2020-09-02 15:20:00,138.92,139.15,138.78,138.87,90859.0,133.002,133.2222,132.868,132.9542,90859.0
2020-09-02 15:30:00,138.87,138.98,138.58,138.89,43833.0,132.9542,133.0595,132.6765,132.9733,43833.0
2020-09-02 15:40:00,138.91,139.48,138.82,138.98,257986.0,132.9925,133.5382,132.9063,133.0595,257986.0
2020-09-02 15:50:00,138.93,139.07,138.16,138.16,238523.0,133.0116,133.1456,132.2744,132.2744,238523.0
2020-09-03 09:30:00,138.72,139.25,138.6,138.91,63660.0,132.8105,133.318,132.6957,132.9925,63660.0
2020-09-03 09:40:00,138.85,139.37,138.7,139.25,49943.0,132.935,133.4329,132.7914,133.318,49943.0
2020-09-03 09:50:00,139.14,139.14,138.42,138.6,22577.0,133.2127,133.2127,132.5233,132.6957,22577.0
2020-09-03 10:00:00,138.53,138.53,136.95,137.27,12327.0,132.6286,132.6286,131.116,131.4223,12327.0
2020-09-03 10:10:00,137.18,138.15,137.12,138.06,11988.0,131.3362,132.2648,131.2787,132.1787,11988.0
2020-09-03 10:20:00,138.13,138.13,137.18,137.41,19009.0,132.2457,132.2457,131.3362,131.5564,19009.0
2020-09-03 10:30:00,137.3,137.95,136.78,137.03,28006.0,131.451,132.0734,130.9532,131.1925,28006.0
2020-09-03 10:40:00,137.09,137.09,136.45,136.46,28749.0,131.25,131.25,130.6373,130.6468,28749.0
2020-09-03 10:50:00,136.52,137.36,136.33,137.32,31440.0,130.7043,131.5085,130.5224,131.4702,31440.0
2020-09-03 11:00:00,137.28,137.38,135.9,135.92,44149.0,131.4319,131.5276,130.1107,130.1298,44149.0
2020-09-03 11:10:00,136.02,136.31,134.72,134.72,16304.0,130.2256,130.5032,128.9809,128.9809,16304.0
2020-09-03 11:20:00,134.48,135.8,134.48,135.8,22907.0,128.7512,130.0149,128.7512,130.0149,22907.0
2020-09-03 11:30:00,135.74,136.71,135.53,136.65,17281.0,129.9575,130.8862,129.7564,130.8287,17281.0
2020-09-03 11:40:00,136.75,137.07,136.54,136.69,8197.0,130.9245,131.2308,130.7234,130.867,8197.0
2020-09-03 11:50:00,136.77,137.14,136.49,136.63,9479.0,130.9436,131.2979,130.6755,130.8096,9479.0
2020-09-03 12:00:00,136.62,136.94,136.3,136.94,10280.0,130.8,131.1064,130.4936,131.1064,10280.0
2020-09-03 12:10:00,136.97,137.04,136.79,137.0,11229.0,131.1351,131.2021,130.9628,131.1638,11229.0
2020-09-03 12:20:00,136.93,136.93,136.61,136.7,10719.0,131.0968,131.0968,130.7904,130.8766,10719.0
2020-09-03 12:30:00,136.63,136.77,136.0,136.22,75799.0,130.8096,130.9436,130.2064,130.417,75799.0
2020-09-03 12:40:00,136.27,136.28,135.9,136.0,21254.0,130.4649,130.4745,130.1107,130.2064,21254.0
2020-09-03 12:50:00,136.02,136.56,135.9,136.2,32249.0,130.2256,130.7426,130.1107,130.3979,32249.0
2020-09-03 13:00:00,136.25,136.25,135.3,135.84,15988.0,130.4458,130.4458,129.5362,130.0532,15988.0
2020-09-03 13:10:00,135.75,135.97,135.24,135.35,31362.0,129.9671,130.1777,129.4788,129.5841,31362.0
2020-09-03 13:20:00,135.36,135.89,135.21,135.77,6966.0,129.5937,130.1011,129.4501,129.9862,6966.0
2020-09-03 13:30:00,135.7,135.7,135.05,135.26,9018.0,129.9192,129.9192,129.2969,129.4979,9018.0
2020-09-03 13:40:00,135.33,135.62,135.22,135.22,6974.0,129.565,129.8426,129.4596,129.4596,6974.0
2020-09-03 13:50:00,135.25,135.72,135.16,135.5,6383.0,129.4884,129.9383,129.4022,129.7277,6383.0
2020-09-03 14:00:00,135.39,135.54,135.23,135.47,10093.0,129.6224,129.766,129.4692,129.699,10093.0
2020-09-03 14:10:00,135.58,135.9,135.5,135.64,12198.0,129.8043,130.1107,129.7277,129.8618,12198.0
2020-09-03 14:20:00,135.74,135.91,135.52,135.75,28829.0,129.9575,130.1203,129.7469,129.9671,28829.0
2020-09-03 14:30:00,135.74,136.15,135.64,135.87,13924.0,129.9575,130.35,129.8618,130.082,13924.0
2020-09-03 14:40:00,135.85,135.88,135.16,135.27,15915.0,130.0628,130.0915,129.4022,129.5075,15915.0
2020-09-03 14:50:00,135.22,135.58,135.21,135.34,26799.0,129.4596,129.8043,129.4501,129.5745,26799.0
2020-09-03 15:00:00,135.33,135.49,134.78,134.85,36658.0,129.565,129.7181,129.0384,129.1054,36658.0
2020-09-03 15:10:00,134.91,135.04,134.47,134.62,32891.0,129.1629,129.2873,128.7416,128.8852,32891.0
2020-09-03 15:20:00,134.63,134.78,134.3,134.53,25388.0,128.8948,129.0384,128.5788,128.799,25388.0
2020-09-03 15:30:00,134.46,135.15,134.35,135.03,33988.0,128.732,129.3926,128.6267,129.2777,33988.0
2020-09-03 15:40:00,135.05,135.92,134.83,135.41,122334.0,129.2969,130.1298,129.0863,129.6416,122334.0
2020-09-03 15:50:00,135.39,136.82,134.96,136.57,269249.0,129.6224,130.9915,129.2107,130.7521,269249.0
2020-09-04 09:30:00,136.73,138.1,136.43,137.81,22457.0,130.9053,132.217,130.6181,131.9393,22457.0
2020-09-04 09:40:00,137.81,139.18,137.81,138.87,17728.0,131.9393,133.251,131.9393,132.9542,17728.0
2020-09-04 09:50:00,138.89,139.09,137.99,138.43,37006.0,132.9733,133.1648,132.1116,132.5329,37006.0
2020-09-04 10:00:00,138.26,138.72,137.95,137.95,37508.0,132.3701,132.8105,132.0734,132.0734,37508.0
2020-09-04 10:10:00,137.9,138.17,136.94,137.09,16489.0,132.0255,132.284,131.1064,131.25,16489.0
2020-09-04 10:20:00,136.78,137.28,136.46,136.57,19136.0,130.9532,131.4319,130.6468,130.7521,19136.0
2020-09-04 10:30:00,136.67,136.95,135.41,136.18,16170.0,130.8479,131.116,129.6416,130.3788,16170.0
2020-09-04 10:40:00,136.07,136.1,134.97,136.02,15090.0,130.2734,130.3022,129.2203,130.2256,15090.0
2020-09-04 10:50:00,136.04,136.36,135.59,136.09,11339.0,130.2447,130.5511,129.8139,130.2926,11339.0
2020-09-04 11:00:00,136.17,136.55,136.04,136.14,12424.0,130.3692,130.733,130.2447,130.3405,12424.0
2020-09-04 11:10:00,136.22,136.4,135.69,136.15,19460.0,130.417,130.5894,129.9096,130.35,19460.0
2020-09-04 11:20:00,136.07,136.07,135.04,135.56,16890.0,130.2734,130.2734,129.2873,129.7852,16890.0
2020-09-04 11:30:00,135.75,136.19,135.37,135.44,6897.0,129.9671,130.3883,129.6033,129.6703,6897.0
2020-09-04 11:40:00,135.28,135.56,134.92,134.92,6843.0,129.5171,129.7852,129.1724,129.1724,6843.0
2020-09-04 11:50:00,134.98,135.49,134.85,135.22,8551.0,129.2299,129.7181,129.1054,129.4596,8551.0
2020-09-04 12:00:00,135.37,135.47,135.27,135.39,5158.0,129.6033,129.699,129.5075,129.6224,5158.0
2020-09-04 12:10:00,135.46,135.94,135.39,135.57,16717.0,129.6894,130.149,129.6224,129.7947,16717.0
2020-09-04 12:20:00,135.52,136.26,135.4,136.25,7070.0,129.7469,130.4553,129.632,130.4458,7070.0
2020-09-04 12:30:00,136.29,136.57,135.99,136.45,6644.0,130.4841,130.7521,130.1968,130.6373,6644.0
2020-09-04 12:40:00,136.55,137.37,136.49,137.22,8134.0,130.733,131.5181,130.6755,131.3744,8134.0
2020-09-04 12:50:00,137.15,137.51,137.05,137.31,3949.0,131.3074,131.6521,131.2117,131.4606,3949.0
2020-09-04 13:00:00,137.19,137.19,136.74,136.79,6396.0,131.3457,131.3457,130.9149,130.9628,6396.0
2020-09-04 13:10:00,136.88,137.1,136.59,136.59,16614.0,131.0489,131.2596,130.7713,130.7713,16614.0
2020-09-04 13:20:00,136.69,137.06,136.65,136.85,4493.0,130.867,131.2213,130.8287,131.0202,4493.0
2020-09-04 13:30:00,136.65,136.71,136.43,136.58,5688.0,130.8287,130.8862,130.6181,130.7617,5688.0
2020-09-04 13:40:00,136.54,136.76,136.31,136.72,4758.0,130.7234,130.934,130.5032,130.8957,4758.0
2020-09-04 13:50:00,136.68,136.77,136.45,136.6,25127.0,130.8575,130.9436,130.6373,130.7809,25127.0
2020-09-04 14:00:00,136.54,136.78,136.39,136.4,6000.0,130.7234,130.9532,130.5798,130.5894,6000.0
2020-09-04 14:10:00,136.42,136.46,136.21,136.46,3915.0,130.6085,130.6468,130.4075,130.6468,3915.0
2020-09-04 14:20:00,136.42,136.58,136.34,136.55,7118.0,130.6085,130.7617,130.5319,130.733,7118.0
2020-09-04 14:30:00,136.51,136.96,136.3,136.96,8955.0,130.6947,131.1255,130.4936,131.1255,8955.0
2020-09-04 14:40:00,137.09,137.44,137.05,137.2,6066.0,131.25,131.5851,131.2117,131.3553,6066.0
2020-09-04 14:50:00,137.16,137.29,136.95,137.29,12633.0,131.317,131.4415,131.116,131.4415,12633.0
2020-09-04 15:00:00,137.39,137.49,137.12,137.21,4984.0,131.5372,131.6329,131.2787,131.3649,4984.0
2020-09-04 15:10:00,137.08,137.47,136.97,137.44,9796.0,131.2404,131.6138,131.1351,131.5851,9796.0
2020-09-04 15:20:00,137.49,137.6,137.22,137.28,14671.0,131.6329,131.7383,131.3744,131.4319,14671.0
2020-09-04 15:30:00,137.26,137.42,136.59,136.9,25395.0,131.4127,131.5659,130.7713,131.0681,25395.0
2020-09-04 15:40:00,136.92,137.77,136.85,137.15,56238.0,131.0872,131.901,131.0202,131.3074,56238.0
2020-09-04 15:50:00,136.96,137.89,136.79,137.05,144559.0,131.1255,132.0159,130.9628,131.2117,144559.0
2020-09-08 09:30:00,136.28,136.28,134.51,134.79,56068.0,130.4745,130.4745,128.7799,129.048,56068.0
2020-09-08 09:40:00,134.66,135.48,134.34,134.34,27580.0,128.9235,129.7086,128.6171,128.6171,27580.0
2020-09-08 09:50:00,134.28,134.5,133.58,134.37,21117.0,128.5597,128.7703,127.8895,128.6459,21117.0
2020-09-08 10:00:00,134.29,134.37,133.39,134.27,45131.0,128.5693,128.6459,127.7076,128.5501,45131.0
2020-09-08 10:10:00,134.21,134.37,133.71,133.78,27048.0,128.4927,128.6459,128.014,128.081,27048.0
2020-09-08 10:20:00,133.65,134.59,133.22,134.59,35250.0,127.9565,128.8565,127.5448,128.8565,35250.0
2020-09-08 10:30:00,134.59,134.59,133.95,134.22,13029.0,128.8565,128.8565,128.2437,128.5022,13029.0
2020-09-08 10:40:00,134.24,134.24,132.94,132.94,13858.0,128.5214,128.5214,127.2768,127.2768,13858.0
2020-09-08 10:50:00,132.97,133.34,132.87,133.1,14393.0,127.3055,127.6597,127.2098,127.43,14393.0
2020-09-08 11:00:00,133.07,134.12,132.97,133.97,16132.0,127.4012,128.4065,127.3055,128.2629,16132.0
2020-09-08 11:10:00,134.19,134.84,133.86,134.54,30626.0,128.4735,129.0958,128.1576,128.8086,30626.0
2020-09-08 11:20:00,134.53,135.06,134.2,134.75,14950.0,128.799,129.3065,128.4831,129.0097,14950.0
2020-09-08 11:30:00,134.68,135.45,134.47,135.08,19003.0,128.9427,129.6798,128.7416,129.3256,19003.0
2020-09-08 11:40:00,135.01,135.09,134.42,134.52,12160.0,129.2586,129.3352,128.6937,128.7895,12160.0
2020-09-08 11:50:00,134.48,134.6,133.85,134.06,11547.0,128.7512,128.8661,128.148,128.3491,11547.0
2020-09-08 12:00:00,134.07,134.42,134.03,134.24,12061.0,128.3586,128.6937,128.3203,128.5214,12061.0
2020-09-08 12:10:00,134.32,134.74,134.29,134.5,14383.0,128.598,129.0001,128.5693,128.7703,14383.0
2020-09-08 12:20:00,134.46,134.75,134.44,134.55,11727.0,128.732,129.0097,128.7129,128.8182,11727.0
2020-09-08 12:30:00,134.55,134.55,134.17,134.31,9390.0,128.8182,128.8182,128.4544,128.5884,9390.0
2020-09-08 12:40:00,134.36,134.49,134.19,134.39,8601.0,128.6363,128.7607,128.4735,128.665,8601.0
2020-09-08 12:50:00,134.39,134.53,134.33,134.38,8030.0,128.665,128.799,128.6076,128.6554,8030.0
2020-09-08 13:00:00,134.41,134.69,134.26,134.69,10723.0,128.6842,128.9522,128.5405,128.9522,10723.0
2020-09-08 13:10:00,134.64,135.16,134.58,134.98,12841.0,128.9044,129.4022,128.8469,129.2299,12841.0
2020-09-08 13:20:00,134.94,135.37,134.94,135.28,16627.0,129.1916,129.6033,129.1916,129.5171,16627.0
2020-09-08 13:30:00,135.22,135.31,134.67,134.76,21359.0,129.4596,129.5458,128.9331,129.0192,21359.0
2020-09-08 13:40:00,134.68,134.73,134.43,134.59,8250.0,128.9427,128.9905,128.7033,128.8565,8250.0
2020-09-08 13:50:00,134.47,134.62,134.21,134.22,8230.0,128.7416,128.8852,128.4927,128.5022,8230.0
2020-09-08 14:00:00,134.29,134.32,134.06,134.13,9773.0,128.5693,128.598,128.3491,128.4161,9773.0
2020-09-08 14:10:00,134.14,134.15,133.79,133.83,10741.0,128.4257,128.4352,128.0906,128.1289,10741.0
2020-09-08 14:20:00,133.83,133.89,133.41,133.54,13347.0,128.1289,128.1863,127.7268,127.8512,13347.0
2020-09-08 14:30:00,133.57,133.58,133.1,133.18,11471.0,127.8799,127.8895,127.43,127.5066,11471.0
2020-09-08 14:40:00,133.22,133.36,132.9,133.09,14502.0,127.5448,127.6789,127.2385,127.4204,14502.0
2020-09-08 14:50:00,132.99,133.18,132.77,133.18,16728.0,127.3246,127.5066,127.114,127.5066,16728.0
2020-09-08 15:00:00,133.18,133.18,132.41,132.69,16190.0,127.5066,127.5066,126.7694,127.0374,16190.0
2020-09-08 15:10:00,132.7,133.05,132.43,132.8,19231.0,127.047,127.3821,126.7885,127.1427,19231.0
2020-09-08 15:20:00,132.83,133.17,132.77,133.09,21232.0,127.1715,127.497,127.114,127.4204,21232.0
2020-09-08 15:30:00,133.1,133.35,132.77,132.9,41113.0,127.43,127.6693,127.114,127.2385,41113.0
2020-09-08 15:40:00,132.94,133.41,132.86,133.3,56791.0,127.2768,127.7268,127.2002,127.6214,56791.0
2020-09-08 15:50:00,133.27,133.27,132.39,132.55,160695.0,127.5927,127.5927,126.7502,126.9034,160695.0
2020-09-09 09:30:00,133.65,134.22,133.45,133.83,23441.0,127.9565,128.5022,127.765,128.1289,23441.0
2020-09-09 09:40:00,133.97,133.97,133.0,133.16,15786.0,128.2629,128.2629,127.3342,127.4874,15786.0
2020-09-09 09:50:00,133.16,133.57,132.85,133.56,14890.0,127.4874,127.8799,127.1906,127.8704,14890.0
2020-09-09 10:00:00,133.49,133.62,133.06,133.21,24055.0,127.8033,127.9278,127.3917,127.5353,24055.0
2020-09-09 10:10:00,133.2,134.09,133.2,133.93,33530.0,127.5257,128.3778,127.5257,128.2246,33530.0
2020-09-09 10:20:00,133.92,134.32,133.83,134.04,11907.0,128.215,128.598,128.1289,128.3299,11907.0
2020-09-09 10:30:00,134.08,134.22,133.79,133.79,10921.0,128.3682,128.5022,128.0906,128.0906,10921.0
2020-09-09 10:40:00,133.91,133.97,132.76,132.77,50389.0,128.2055,128.2629,127.1044,127.114,50389.0
2020-09-09 10:50:00,132.86,133.09,132.78,132.92,25179.0,127.2002,127.4204,127.1236,127.2576,25179.0
2020-09-09 11:00:00,132.92,133.69,132.91,133.44,11867.0,127.2576,127.9948,127.2481,127.7555,11867.0
2020-09-09 11:10:00,133.51,134.01,133.49,133.76,12913.0,127.8225,128.3012,127.8033,128.0618,12913.0
2020-09-09 11:20:00,133.81,133.96,133.73,133.77,7277.0,128.1097,128.2533,128.0331,128.0714,7277.0
2020-09-09 11:30:00,133.75,133.94,133.58,133.82,11136.0,128.0523,128.2342,127.8895,128.1193,11136.0
2020-09-09 11:40:00,133.84,134.04,133.68,134.0,18177.0,128.1384,128.3299,127.9853,128.2916,18177.0
2020-09-09 11:50:00,133.98,134.34,133.8,133.83,6626.0,128.2725,128.6171,128.1001,128.1289,6626.0
2020-09-09 12:00:00,133.89,134.04,133.84,133.97,4611.0,128.1863,128.3299,128.1384,128.2629,4611.0
2020-09-09 12:10:00,134.02,134.13,133.9,134.08,9073.0,128.3108,128.4161,128.1959,128.3682,9073.0
2020-09-09 12:20:00,134.11,134.34,133.99,134.31,5053.0,128.3969,128.6171,128.282,128.5884,5053.0
2020-09-09 12:30:00,134.28,134.33,134.11,134.33,7874.0,128.5597,128.6076,128.3969,128.6076,7874.0
2020-09-09 12:40:00,134.31,134.55,134.31,134.34,5169.0,128.5884,128.8182,128.5884,128.6171,5169.0
2020-09-09 12:50:00,134.34,134.54,134.14,134.44,11370.0,128.6171,128.8086,128.4257,128.7129,11370.0
2020-09-09 13:00:00,134.51,134.85,134.47,134.8,8570.0,128.7799,129.1054,128.7416,129.0575,8570.0
2020-09-09 13:10:00,134.9,135.23,134.81,135.2,18206.0,129.1533,129.4692,129.0671,129.4405,18206.0
2020-09-09 13:20:00,135.19,135.27,134.93,135.02,25311.0,129.4309,129.5075,129.182,129.2682,25311.0
2020-09-09 13:30:00,135.04,135.34,135.0,135.28,3705.0,129.2873,129.5745,129.249,129.5171,3705.0
2020-09-09 13:40:00,135.27,135.31,134.81,134.97,6078.0,129.5075,129.5458,129.0671,129.2203,6078.0
2020-09-09 13:50:00,135.05,135.05,134.68,134.68,5539.0,129.2969,129.2969,128.9427,128.9427,5539.0
2020-09-09 14:00:00,134.79,135.03,134.61,135.03,8221.0,129.048,129.2777,128.8756,129.2777,8221.0
2020-09-09 14:10:00,134.91,135.01,134.78,134.9,7150.0,129.1629,129.2586,129.0384,129.1533,7150.0
2020-09-09 14:20:00,134.9,134.9,134.72,134.84,4616.0,129.1533,129.1533,128.9809,129.0958,4616.0
2020-09-09 14:30:00,134.83,135.06,134.82,135.02,7903.0,129.0863,129.3065,129.0767,129.2682,7903.0
2020-09-09 14:40:00,135.03,135.07,134.85,134.91,5386.0,129.2777,129.316,129.1054,129.1629,5386.0
2020-09-09 14:50:00,134.87,135.02,134.78,134.8,5688.0,129.1246,129.2682,129.0384,129.0575,5688.0
2020-09-09 15:00:00,134.85,135.0,134.78,134.94,10722.0,129.1054,129.249,129.0384,129.1916,10722.0
2020-09-09 15:10:00,134.96,135.2,134.8,135.2,8509.0,129.2107,129.4405,129.0575,129.4405,8509.0
2020-09-09 15:20:00,135.31,135.31,135.0,135.11,12021.0,129.5458,129.5458,129.249,129.3543,12021.0
2020-09-09 15:30:00,135.06,135.13,134.53,134.6,25862.0,129.3065,129.3735,128.799,128.8661,25862.0
2020-09-09 15:40:00,134.58,134.9,134.47,134.81,25977.0,128.8469,129.1533,128.7416,129.0671,25977.0
2020-09-09 15:50:00,134.83,134.85,133.85,133.92,174830.0,129.0863,129.1054,128.148,128.215,174830.0
2020-09-10 09:30:00,134.81,135.93,134.65,135.34,29414.0,129.0671,130.1394,128.9139,129.5745,29414.0
2020-09-10 09:40:00,135.58,136.44,135.5,136.34,22060.0,129.8043,130.6277,129.7277,130.5319,22060.0
2020-09-10 09:50:00,136.25,136.45,135.33,135.34,30641.0,130.4458,130.6373,129.565,129.5745,30641.0
2020-09-10 10:00:00,135.3,135.47,135.03,135.13,10412.0,129.5362,129.699,129.2777,129.3735,10412.0
2020-09-10 10:10:00,135.16,135.69,135.09,135.59,8597.0,129.4022,129.9096,129.3352,129.8139,8597.0
2020-09-10 10:20:00,135.5,135.81,135.28,135.72,28794.0,129.7277,130.0245,129.5171,129.9383,28794.0
2020-09-10 10:30:00,135.65,136.01,135.65,135.84,17728.0,129.8713,130.216,129.8713,130.0532,17728.0
2020-09-10 10:40:00,135.86,135.89,135.02,135.1,33719.0,130.0724,130.1011,129.2682,129.3448,33719.0
2020-09-10 10:50:00,135.13,135.36,134.94,134.99,44784.0,129.3735,129.5937,129.1916,129.2394,44784.0
2020-09-10 11:00:00,134.94,135.35,134.59,135.2,41448.0,129.1916,129.5841,128.8565,129.4405,41448.0
2020-09-10 11:10:00,135.2,135.67,135.19,135.5,23932.0,129.4405,129.8905,129.4309,129.7277,23932.0
2020-09-10 11:20:00,135.59,135.77,135.48,135.73,6451.0,129.8139,129.9862,129.7086,129.9479,6451.0
2020-09-10 11:30:00,135.74,135.83,135.47,135.75,8417.0,129.9575,130.0437,129.699,129.9671,8417.0
2020-09-10 11:40:00,135.69,135.8,135.54,135.79,36377.0,129.9096,130.0149,129.766,130.0054,36377.0
2020-09-10 11:50:00,135.78,136.09,135.71,135.97,17956.0,129.9958,130.2926,129.9288,130.1777,17956.0
2020-09-10 12:00:00,135.96,136.04,135.54,135.56,6955.0,130.1681,130.2447,129.766,129.7852,6955.0
2020-09-10 12:10:00,135.69,135.77,135.54,135.75,14176.0,129.9096,129.9862,129.766,129.9671,14176.0
2020-09-10 12:20:00,135.74,135.92,135.55,135.92,10096.0,129.9575,130.1298,129.7756,130.1298,10096.0
2020-09-10 12:30:00,135.91,136.01,135.59,135.68,20976.0,130.1203,130.216,129.8139,129.9001,20976.0
2020-09-10 12:40:00,135.68,135.9,135.63,135.73,22419.0,129.9001,130.1107,129.8522,129.9479,22419.0
2020-09-10 12:50:00,135.74,135.93,135.71,135.79,8309.0,129.9575,130.1394,129.9288,130.0054,8309.0
2020-09-10 13:00:00,135.8,135.84,135.71,135.75,8200.0,130.0149,130.0532,129.9288,129.9671,8200.0
2020-09-10 13:10:00,135.8,135.87,135.71,135.81,8998.0,130.0149,130.082,129.9288,130.0245,8998.0
2020-09-10 13:20:00,135.88,135.9,135.59,135.61,22845.0,130.0915,130.1107,129.8139,129.833,22845.0
2020-09-10 13:30:00,135.63,135.77,135.62,135.66,7275.0,129.8522,129.9862,129.8426,129.8809,7275.0
2020-09-10 13:40:00,135.68,135.76,135.59,135.75,27926.0,129.9001,129.9766,129.8139,129.9671,27926.0
2020-09-10 13:50:00,135.82,135.84,135.59,135.59,13099.0,130.0341,130.0532,129.8139,129.8139,13099.0
2020-09-10 14:00:00,135.59,136.02,135.44,136.02,22823.0,129.8139,130.2256,129.6703,130.2256,22823.0
2020-09-10 14:10:00,136.08,136.08,135.39,135.42,38317.0,130.283,130.283,129.6224,129.6511,38317.0
2020-09-10 14:20:00,135.4,135.52,134.87,134.88,41379.0,129.632,129.7469,129.1246,129.1341,41379.0
2020-09-10 14:30:00,134.93,135.24,134.93,135.16,28946.0,129.182,129.4788,129.182,129.4022,28946.0
2020-09-10 14:40:00,135.14,135.47,135.0,135.43,20371.0,129.3831,129.699,129.249,129.6607,20371.0
2020-09-10 14:50:00,135.33,135.59,135.29,135.43,17298.0,129.565,129.8139,129.5267,129.6607,17298.0
2020-09-10 15:00:00,135.53,135.54,135.33,135.33,21417.0,129.7564,129.766,129.565,129.565,21417.0
2020-09-10 15:10:00,135.33,135.33,134.35,134.35,52649.0,129.565,129.565,128.6267,128.6267,52649.0
2020-09-10 15:20:00,134.37,134.61,134.1,134.56,24849.0,128.6459,128.8756,128.3874,128.8278,24849.0
2020-09-10 15:30:00,134.53,134.89,134.22,134.89,39360.0,128.799,129.1437,128.5022,129.1437,39360.0
2020-09-10 15:40:00,134.85,135.43,134.71,135.02,72309.0,129.1054,129.6607,128.9714,129.2682,72309.0
2020-09-10 15:50:00,134.96,135.38,134.62,134.65,115434.0,129.2107,129.6128,128.8852,128.9139,115434.0
2020-09-11 09:30:00,134.76,135.15,134.42,135.15,17931.0,129.0192,129.3926,128.6937,129.3926,17931.0
2020-09-11 09:40:00,135.06,135.06,134.3,134.59,17367.0,129.3065,129.3065,128.5788,128.8565,17367.0
2020-09-11 09:50:00,134.57,134.75,133.31,133.31,26406.0,128.8373,129.0097,127.631,127.631,26406.0
2020-09-11 10:00:00,133.36,134.26,133.33,133.69,15018.0,127.6789,128.5405,127.6502,127.9948,15018.0
2020-09-11 10:10:00,133.6,133.76,133.05,133.12,65373.0,127.9087,128.0618,127.3821,127.4491,65373.0
2020-09-11 10:20:00,133.19,133.73,133.09,133.35,11855.0,127.5161,128.0331,127.4204,127.6693,11855.0
2020-09-11 10:30:00,133.44,133.8,133.35,133.64,15048.0,127.7555,128.1001,127.6693,127.947,15048.0
2020-09-11 10:40:00,133.66,133.8,133.59,133.8,15367.0,127.9661,128.1001,127.8991,128.1001,15367.0
2020-09-11 10:50:00,133.83,133.95,133.47,133.47,12254.0,128.1289,128.2437,127.7842,127.7842,12254.0
2020-09-11 11:00:00,133.53,133.8,133.15,133.8,13677.0,127.8416,128.1001,127.4778,128.1001,13677.0
2020-09-11 11:10:00,133.76,133.76,133.29,133.51,6352.0,128.0618,128.0618,127.6119,127.8225,6352.0
2020-09-11 11:20:00,133.28,133.45,133.16,133.43,7339.0,127.6023,127.765,127.4874,127.7459,7339.0
2020-09-11 11:30:00,133.34,133.51,133.17,133.47,7624.0,127.6597,127.8225,127.497,127.7842,7624.0
2020-09-11 11:40:00,133.47,133.87,133.46,133.82,9812.0,127.7842,128.1672,127.7746,128.1193,9812.0
2020-09-11 11:50:00,133.83,133.83,133.49,133.58,3244.0,128.1289,128.1289,127.8033,127.8895,3244.0
2020-09-11 12:00:00,133.56,134.18,133.47,133.93,35533.0,127.8704,128.464,127.7842,128.2246,35533.0
2020-09-11 12:10:00,133.87,133.99,133.61,133.81,4629.0,128.1672,128.282,127.9182,128.1097,4629.0
2020-09-11 12:20:00,133.8,134.14,133.76,134.09,7158.0,128.1001,128.4257,128.0618,128.3778,7158.0
2020-09-11 12:30:00,134.07,134.16,133.77,133.83,4781.0,128.3586,128.4448,128.0714,128.1289,4781.0
2020-09-11 12:40:00,133.77,133.82,133.42,133.51,14190.0,128.0714,128.1193,127.7363,127.8225,14190.0
2020-09-11 12:50:00,133.57,133.61,133.1,133.12,12901.0,127.8799,127.9182,127.43,127.4491,12901.0
2020-09-11 13:00:00,133.22,133.31,132.75,132.84,5055.0,127.5448,127.631,127.0949,127.181,5055.0
2020-09-11 13:10:00,132.84,132.93,132.18,132.63,8070.0,127.181,127.2672,126.5492,126.98,8070.0
2020-09-11 13:20:00,132.58,132.58,132.32,132.44,1926.0,126.9321,126.9321,126.6832,126.7981,1926.0
2020-09-11 13:30:00,132.55,132.6,132.2,132.56,3979.0,126.9034,126.9513,126.5683,126.913,3979.0
2020-09-11 13:40:00,132.55,132.94,132.49,132.71,4814.0,126.9034,127.2768,126.8459,127.0566,4814.0
2020-09-11 13:50:00,132.56,132.79,132.53,132.59,4039.0,126.913,127.1332,126.8842,126.9417,4039.0
2020-09-11 14:00:00,132.45,132.83,132.45,132.83,2091.0,126.8076,127.1715,126.8076,127.1715,2091.0
2020-09-11 14:10:00,132.61,133.04,132.61,133.02,4400.0,126.9608,127.3725,126.9608,127.3534,4400.0
2020-09-11 14:20:00,132.92,133.43,132.92,133.28,6800.0,127.2576,127.7459,127.2576,127.6023,6800.0
2020-09-11 14:30:00,133.22,133.46,133.1,133.46,4049.0,127.5448,127.7746,127.43,127.7746,4049.0
2020-09-11 14:40:00,133.46,133.6,133.33,133.53,2630.0,127.7746,127.9087,127.6502,127.8416,2630.0
2020-09-11 14:50:00,133.43,133.67,133.34,133.59,4820.0,127.7459,127.9757,127.6597,127.8991,4820.0
2020-09-11 15:00:00,133.43,133.66,133.32,133.32,4207.0,127.7459,127.9661,127.6406,127.6406,4207.0
2020-09-11 15:10:00,133.25,133.51,133.18,133.43,4596.0,127.5736,127.8225,127.5066,127.7459,4596.0
2020-09-11 15:20:00,133.58,133.86,133.52,133.84,5560.0,127.8895,128.1576,127.8321,128.1384,5560.0
2020-09-11 15:30:00,133.91,134.25,133.8,133.81,14286.0,128.2055,128.531,128.1001,128.1097,14286.0
2020-09-11 15:40:00,133.8,134.26,133.68,134.18,14263.0,128.1001,128.5405,127.9853,128.464,14263.0
2020-09-11 15:50:00,134.15,134.33,133.74,134.08,67718.0,128.4352,128.6076,128.0427,128.3682,67718.0
2020-09-14 09:30:00,135.07,135.17,133.97,134.94,164773.0,129.316,129.4118,128.2629,129.1916,164773.0
2020-09-14 09:40:00,134.85,135.4,133.85,133.9,19928.0,129.1054,129.632,128.148,128.1959,19928.0
2020-09-14 09:50:00,133.91,135.08,133.91,134.73,22761.0,128.2055,129.3256,128.2055,128.9905,22761.0
2020-09-14 10:00:00,134.71,135.05,134.45,134.9,13403.0,128.9714,129.2969,128.7224,129.1533,13403.0
2020-09-14 10:10:00,134.96,135.08,134.72,134.98,14613.0,129.2107,129.3256,128.9809,129.2299,14613.0
2020-09-14 10:20:00,135.06,135.28,134.74,134.83,40828.0,129.3065,129.5171,129.0001,129.0863,40828.0
2020-09-14 10:30:00,134.87,135.03,134.71,134.71,16829.0,129.1246,129.2777,128.9714,128.9714,16829.0
2020-09-14 10:40:00,134.78,135.15,134.78,135.03,15886.0,129.0384,129.3926,129.0384,129.2777,15886.0
2020-09-14 10:50:00,135.06,135.21,134.59,134.82,15526.0,129.3065,129.4501,128.8565,129.0767,15526.0
2020-09-14 11:00:00,134.84,135.07,134.77,134.95,32762.0,129.0958,129.316,129.0288,129.2011,32762.0
2020-09-14 11:10:00,134.93,135.16,134.87,135.0,33599.0,129.182,129.4022,129.1246,129.249,33599.0
2020-09-14 11:20:00,135.06,135.18,134.97,135.06,29823.0,129.3065,129.4214,129.2203,129.3065,29823.0
2020-09-14 11:30:00,135.02,135.15,134.98,134.99,38715.0,129.2682,129.3926,129.2299,129.2394,38715.0
2020-09-14 11:40:00,135.05,135.08,134.66,134.82,49560.0,129.2969,129.3256,128.9235,129.0767,49560.0
2020-09-14 11:50:00,134.87,135.04,134.76,134.93,21533.0,129.1246,129.2873,129.0192,129.182,21533.0
2020-09-14 12:00:00,134.93,135.3,134.88,135.29,37022.0,129.182,129.5362,129.1341,129.5267,37022.0
2020-09-14 12:10:00,135.28,135.72,135.19,135.72,7760.0,129.5171,129.9383,129.4309,129.9383,7760.0
2020-09-14 12:20:00,135.79,136.21,135.78,136.19,6368.0,130.0054,130.4075,129.9958,130.3883,6368.0
2020-09-14 12:30:00,136.2,136.22,135.94,136.12,12688.0,130.3979,130.417,130.149,130.3213,12688.0
2020-09-14 12:40:00,136.2,136.32,136.06,136.23,9524.0,130.3979,130.5128,130.2639,130.4266,9524.0
2020-09-14 12:50:00,136.26,136.26,135.89,135.97,49873.0,130.4553,130.4553,130.1011,130.1777,49873.0
2020-09-14 13:00:00,135.94,136.06,135.65,135.69,14283.0,130.149,130.2639,129.8713,129.9096,14283.0
2020-09-14 13:10:00,135.72,135.85,135.47,135.47,4608.0,129.9383,130.0628,129.699,129.699,4608.0
2020-09-14 13:20:00,135.45,135.7,135.35,135.68,10263.0,129.6798,129.9192,129.5841,129.9001,10263.0
2020-09-14 13:30:00,135.73,135.82,135.59,135.78,8613.0,129.9479,130.0341,129.8139,129.9958,8613.0
2020-09-14 13:40:00,135.8,135.95,135.69,135.9,6518.0,130.0149,130.1585,129.9096,130.1107,6518.0
2020-09-14 13:50:00,135.95,136.17,135.92,136.02,70022.0,130.1585,130.3692,130.1298,130.2256,70022.0
2020-09-14 14:00:00,136.0,136.12,135.97,136.01,24849.0,130.2064,130.3213,130.1777,130.216,24849.0
2020-09-14 14:10:00,136.03,136.09,135.88,136.04,34579.0,130.2351,130.2926,130.0915,130.2447,34579.0
2020-09-14 14:20:00,136.03,136.07,135.94,135.96,10329.0,130.2351,130.2734,130.149,130.1681,10329.0
2020-09-14 14:30:00,136.02,136.06,135.94,135.98,10501.0,130.2256,130.2639,130.149,130.1873,10501.0
2020-09-14 14:40:00,136.0,136.14,135.91,135.95,41192.0,130.2064,130.3405,130.1203,130.1585,41192.0
2020-09-14 14:50:00,135.95,136.0,135.51,135.68,13924.0,130.1585,130.2064,129.7373,129.9001,13924.0
2020-09-14 15:00:00,135.71,135.76,135.5,135.76,10778.0,129.9288,129.9766,129.7277,129.9766,10778.0
2020-09-14 15:10:00,135.69,135.72,135.44,135.65,9382.0,129.9096,129.9383,129.6703,129.8713,9382.0
2020-09-14 15:20:00,135.62,135.63,135.16,135.47,12735.0,129.8426,129.8522,129.4022,129.699,12735.0
2020-09-14 15:30:00,135.53,135.64,135.21,135.55,20790.0,129.7564,129.8618,129.4501,129.7756,20790.0
2020-09-14 15:40:00,135.56,136.02,135.56,135.98,82678.0,129.7852,130.2256,129.7852,130.1873,82678.0
2020-09-14 15:50:00,135.97,136.14,135.63,135.67,82672.0,130.1777,130.3405,129.8522,129.8905,82672.0
2020-09-15 09:30:00,136.96,137.52,136.3,137.15,27248.0,131.1255,131.6617,130.4936,131.3074,27248.0
2020-09-15 09:40:00,137.14,137.65,137.1,137.28,9558.0,131.2979,131.7861,131.2596,131.4319,9558.0
2020-09-15 09:50:00,137.36,137.44,136.87,137.07,13895.0,131.5085,131.5851,131.0394,131.2308,13895.0
2020-09-15 10:00:00,137.02,137.37,137.0,137.18,9261.0,131.183,131.5181,131.1638,131.3362,9261.0
2020-09-15 10:10:00,137.25,137.44,136.97,137.33,11682.0,131.4032,131.5851,131.1351,131.4798,11682.0
2020-09-15 10:20:00,137.3,137.51,136.97,137.4,7373.0,131.451,131.6521,131.1351,131.5468,7373.0
2020-09-15 10:30:00,137.45,138.11,137.41,137.98,15137.0,131.5947,132.2265,131.5564,132.1021,15137.0
2020-09-15 10:40:00,138.02,138.75,137.96,138.75,11282.0,132.1404,132.8393,132.0829,132.8393,11282.0
2020-09-15 10:50:00,138.73,138.76,138.56,138.66,14114.0,132.8201,132.8488,132.6574,132.7531,14114.0
2020-09-15 11:00:00,138.64,138.67,138.38,138.6,10372.0,132.734,132.7627,132.485,132.6957,10372.0
2020-09-15 11:10:00,138.65,138.72,138.37,138.59,12429.0,132.7435,132.8105,132.4755,132.6861,12429.0
2020-09-15 11:20:00,138.59,138.59,138.12,138.54,25256.0,132.6861,132.6861,132.2361,132.6382,25256.0
2020-09-15 11:30:00,138.5,138.55,138.31,138.44,10792.0,132.5999,132.6478,132.418,132.5425,10792.0
2020-09-15 11:40:00,138.41,138.54,138.36,138.51,12552.0,132.5138,132.6382,132.4659,132.6095,12552.0
2020-09-15 11:50:00,138.46,138.46,137.87,137.91,8251.0,132.5616,132.5616,131.9968,132.0351,8251.0
2020-09-15 12:00:00,137.88,138.0,137.6,137.8,18338.0,132.0063,132.1212,131.7383,131.9297,18338.0
2020-09-15 12:10:00,137.72,137.95,137.56,137.93,15463.0,131.8531,132.0734,131.7,132.0542,15463.0
2020-09-15 12:20:00,137.9,137.94,137.78,137.87,10423.0,132.0255,132.0638,131.9106,131.9968,10423.0
2020-09-15 12:30:00,137.85,137.96,137.73,137.91,9914.0,131.9776,132.0829,131.8627,132.0351,9914.0
2020-09-15 12:40:00,137.94,137.94,137.72,137.83,9581.0,132.0638,132.0638,131.8531,131.9585,9581.0
2020-09-15 12:50:00,137.83,137.83,137.35,137.42,10891.0,131.9585,131.9585,131.4989,131.5659,10891.0
2020-09-15 13:00:00,137.42,137.49,137.26,137.41,6061.0,131.5659,131.6329,131.4127,131.5564,6061.0
2020-09-15 13:10:00,137.38,137.38,137.16,137.22,6746.0,131.5276,131.5276,131.317,131.3744,6746.0
2020-09-15 13:20:00,137.17,137.22,137.02,137.06,5959.0,131.3266,131.3744,131.183,131.2213,5959.0
2020-09-15 13:30:00,137.0,137.09,136.86,137.07,13765.0,131.1638,131.25,131.0298,131.2308,13765.0
2020-09-15 13:40:00,137.02,137.02,136.69,136.74,15661.0,131.183,131.183,130.867,130.9149,15661.0
2020-09-15 13:50:00,136.74,136.8,136.63,136.8,6622.0,130.9149,130.9723,130.8096,130.9723,6622.0
2020-09-15 14:00:00,136.79,136.79,136.33,136.43,10766.0,130.9628,130.9628,130.5224,130.6181,10766.0
2020-09-15 14:10:00,136.44,136.53,136.22,136.25,13110.0,130.6277,130.7138,130.417,130.4458,13110.0
2020-09-15 14:20:00,136.24,136.5,136.08,136.43,27065.0,130.4362,130.6851,130.283,130.6181,27065.0
2020-09-15 14:30:00,136.39,136.39,136.12,136.2,5960.0,130.5798,130.5798,130.3213,130.3979,5960.0
2020-09-15 14:40:00,136.2,136.23,135.85,135.93,13960.0,130.3979,130.4266,130.0628,130.1394,13960.0
2020-09-15 14:50:00,135.89,135.92,135.58,135.68,18646.0,130.1011,130.1298,129.8043,129.9001,18646.0
2020-09-15 15:00:00,135.66,135.7,135.15,135.19,28877.0,129.8809,129.9192,129.3926,129.4309,28877.0
2020-09-15 15:10:00,135.22,135.38,135.06,135.13,29981.0,129.4596,129.6128,129.3065,129.3735,29981.0
2020-09-15 15:20:00,135.17,135.2,134.92,135.12,15485.0,129.4118,129.4405,129.1724,129.3639,15485.0
2020-09-15 15:30:00,135.1,135.14,134.98,135.05,18687.0,129.3448,129.3831,129.2299,129.2969,18687.0
2020-09-15 15:40:00,135.04,135.63,134.91,135.55,33699.0,129.2873,129.8522,129.1629,129.7756,33699.0
2020-09-15 15:50:00,135.49,135.88,135.26,135.7,132470.0,129.7181,130.0915,129.4979,129.9192,132470.0
2020-09-16 09:30:00,136.91,137.8,136.71,136.89,23229.0,131.0777,131.9297,130.8862,131.0585,23229.0
2020-09-16 09:40:00,136.94,138.09,136.86,137.94,23929.0,131.1064,132.2074,131.0298,132.0638,23929.0
2020-09-16 09:50:00,137.94,138.27,137.2,137.47,14462.0,132.0638,132.3797,131.3553,131.6138,14462.0
2020-09-16 10:00:00,137.46,138.02,136.84,137.83,66182.0,131.6042,132.1404,131.0106,131.9585,66182.0
2020-09-16 10:10:00,137.83,137.96,137.71,137.96,15647.0,131.9585,132.0829,131.8436,132.0829,15647.0
2020-09-16 10:20:00,138.11,138.41,138.05,138.05,14432.0,132.2265,132.5138,132.1691,132.1691,14432.0
2020-09-16 10:30:00,138.09,138.42,138.03,138.42,8512.0,132.2074,132.5233,132.1499,132.5233,8512.0
2020-09-16 10:40:00,138.38,138.41,137.68,137.68,16560.0,132.485,132.5138,131.8149,131.8149,16560.0
2020-09-16 10:50:00,137.75,137.93,137.57,137.63,7876.0,131.8819,132.0542,131.7095,131.767,7876.0
2020-09-16 11:00:00,137.57,138.48,137.53,138.45,32319.0,131.7095,132.5808,131.6712,132.5521,32319.0
2020-09-16 11:10:00,138.37,138.93,138.25,138.52,20568.0,132.4755,133.0116,132.3606,132.6191,20568.0
2020-09-16 11:20:00,138.49,138.65,138.4,138.54,8423.0,132.5903,132.7435,132.5042,132.6382,8423.0
2020-09-16 11:30:00,138.58,138.58,138.01,138.07,11964.0,132.6765,132.6765,132.1308,132.1882,11964.0
2020-09-16 11:40:00,138.05,138.35,137.96,138.35,14035.0,132.1691,132.4563,132.0829,132.4563,14035.0
2020-09-16 11:50:00,138.39,139.03,138.39,138.84,19022.0,132.4946,133.1073,132.4946,132.9254,19022.0
2020-09-16 12:00:00,138.8,139.03,138.68,138.74,7031.0,132.8871,133.1073,132.7723,132.8297,7031.0
2020-09-16 12:10:00,138.8,139.18,138.79,139.18,7584.0,132.8871,133.251,132.8776,133.251,7584.0
2020-09-16 12:20:00,139.14,139.17,138.77,138.86,8151.0,133.2127,133.2414,132.8584,132.9446,8151.0
2020-09-16 12:30:00,138.85,139.1,138.75,138.8,7050.0,132.935,133.1744,132.8393,132.8871,7050.0
2020-09-16 12:40:00,138.76,138.84,138.56,138.56,14958.0,132.8488,132.9254,132.6574,132.6574,14958.0
2020-09-16 12:50:00,138.49,138.49,137.97,138.03,43303.0,132.5903,132.5903,132.0925,132.1499,43303.0
2020-09-16 13:00:00,137.99,138.13,137.83,137.98,5929.0,132.1116,132.2457,131.9585,132.1021,5929.0
2020-09-16 13:10:00,137.91,137.91,137.68,137.83,5712.0,132.0351,132.0351,131.8149,131.9585,5712.0
2020-09-16 13:20:00,137.76,137.8,137.54,137.65,4951.0,131.8914,131.9297,131.6808,131.7861,4951.0
2020-09-16 13:30:00,137.62,137.79,137.49,137.78,18390.0,131.7574,131.9202,131.6329,131.9106,18390.0
2020-09-16 13:40:00,137.72,137.98,137.7,137.96,9989.0,131.8531,132.1021,131.834,132.0829,9989.0
2020-09-16 13:50:00,137.96,138.03,137.69,137.7,7411.0,132.0829,132.1499,131.8244,131.834,7411.0
2020-09-16 14:00:00,137.91,138.5,137.8,138.31,10124.0,132.0351,132.5999,131.9297,132.418,10124.0
2020-09-16 14:10:00,138.31,138.69,138.25,138.61,8440.0,132.418,132.7818,132.3606,132.7052,8440.0
2020-09-16 14:20:00,138.54,138.63,138.47,138.56,9389.0,132.6382,132.7244,132.5712,132.6574,9389.0
2020-09-16 14:30:00,138.6,138.88,138.52,138.81,12605.0,132.6957,132.9637,132.6191,132.8967,12605.0
2020-09-16 14:40:00,138.86,138.88,138.47,138.52,10670.0,132.9446,132.9637,132.5712,132.6191,10670.0
2020-09-16 14:50:00,138.61,138.61,137.82,138.0,19215.0,132.7052,132.7052,131.9489,132.1212,19215.0
2020-09-16 15:00:00,138.06,138.28,137.8,137.82,18771.0,132.1787,132.3893,131.9297,131.9489,18771.0
2020-09-16 15:10:00,137.7,137.7,137.18,137.53,17940.0,131.834,131.834,131.3362,131.6712,17940.0
2020-09-16 15:20:00,137.48,137.49,137.13,137.29,22938.0,131.6234,131.6329,131.2883,131.4415,22938.0
2020-09-16 15:30:00,137.27,137.58,136.95,137.35,28440.0,131.4223,131.7191,131.116,131.4989,28440.0
2020-09-16 15:40:00,137.21,137.87,137.07,137.72,53836.0,131.3649,131.9968,131.2308,131.8531,53836.0
2020-09-16 15:50:00,137.71,138.12,137.54,138.0,220073.0,131.8436,132.2361,131.6808,132.1212,220073.0
2020-09-17 09:30:00,136.28,136.46,134.85,135.45,40745.0,130.4745,130.6468,129.1054,129.6798,40745.0
2020-09-17 09:40:00,135.59,135.91,134.18,135.12,46438.0,129.8139,130.1203,128.464,129.3639,46438.0
2020-09-17 09:50:00,135.0,136.99,135.0,136.71,90096.0,129.249,131.1542,129.249,130.8862,90096.0
2020-09-17 10:00:00,136.81,137.52,136.7,137.02,66928.0,130.9819,131.6617,130.8766,131.183,66928.0
2020-09-17 10:10:00,137.0,137.88,137.0,137.64,43627.0,131.1638,132.0063,131.1638,131.7766,43627.0
2020-09-17 10:20:00,137.65,137.71,137.42,137.5,50406.0,131.7861,131.8436,131.5659,131.6425,50406.0
2020-09-17 10:30:00,137.6,137.7,137.18,137.19,8519.0,131.7383,131.834,131.3362,131.3457,8519.0
2020-09-17 10:40:00,137.14,137.22,136.78,137.03,13097.0,131.2979,131.3744,130.9532,131.1925,13097.0
2020-09-17 10:50:00,137.05,137.14,136.81,136.81,11634.0,131.2117,131.2979,130.9819,130.9819,11634.0
2020-09-17 11:00:00,136.87,137.31,136.82,137.05,65261.0,131.0394,131.4606,130.9915,131.2117,65261.0
2020-09-17 11:10:00,137.11,137.22,136.77,137.07,11505.0,131.2691,131.3744,130.9436,131.2308,11505.0
2020-09-17 11:20:00,137.15,137.25,136.74,136.83,16379.0,131.3074,131.4032,130.9149,131.0011,16379.0
2020-09-17 11:30:00,137.0,137.0,136.56,136.68,39010.0,131.1638,131.1638,130.7426,130.8575,39010.0
2020-09-17 11:40:00,136.75,137.08,136.73,136.96,22790.0,130.9245,131.2404,130.9053,131.1255,22790.0
2020-09-17 11:50:00,136.96,137.14,136.81,136.91,7857.0,131.1255,131.2979,130.9819,131.0777,7857.0
2020-09-17 12:00:00,136.88,136.92,136.63,136.66,12644.0,131.0489,131.0872,130.8096,130.8383,12644.0
2020-09-17 12:10:00,136.66,136.74,135.97,136.03,12993.0,130.8383,130.9149,130.1777,130.2351,12993.0
2020-09-17 12:20:00,136.06,136.15,135.67,135.87,14322.0,130.2639,130.35,129.8905,130.082,14322.0
2020-09-17 12:30:00,135.81,136.32,135.81,136.08,26835.0,130.0245,130.5128,130.0245,130.283,26835.0
2020-09-17 12:40:00,136.04,136.04,135.51,135.67,7992.0,130.2447,130.2447,129.7373,129.8905,7992.0
2020-09-17 12:50:00,135.74,135.86,135.43,135.43,9704.0,129.9575,130.0724,129.6607,129.6607,9704.0
2020-09-17 13:00:00,135.43,135.63,135.39,135.54,6109.0,129.6607,129.8522,129.6224,129.766,6109.0
2020-09-17 13:10:00,135.53,135.56,135.21,135.26,5323.0,129.7564,129.7852,129.4501,129.4979,5323.0
2020-09-17 13:20:00,135.19,136.07,135.19,135.8,19572.0,129.4309,130.2734,129.4309,130.0149,19572.0
2020-09-17 13:30:00,135.82,136.1,135.75,136.06,9156.0,130.0341,130.3022,129.9671,130.2639,9156.0
2020-09-17 13:40:00,136.09,136.24,135.96,136.24,6944.0,130.2926,130.4362,130.1681,130.4362,6944.0
2020-09-17 13:50:00,136.2,136.25,135.93,136.0,5931.0,130.3979,130.4458,130.1394,130.2064,5931.0
2020-09-17 14:00:00,136.06,136.33,136.06,136.25,6201.0,130.2639,130.5224,130.2639,130.4458,6201.0
2020-09-17 14:10:00,136.31,136.43,136.26,136.38,5620.0,130.5032,130.6181,130.4553,130.5702,5620.0
2020-09-17 14:20:00,136.37,136.37,136.04,136.06,9347.0,130.5607,130.5607,130.2447,130.2639,9347.0
2020-09-17 14:30:00,136.01,136.13,135.89,136.13,11607.0,130.216,130.3309,130.1011,130.3309,11607.0
2020-09-17 14:40:00,136.15,136.39,136.15,136.3,9983.0,130.35,130.5798,130.35,130.4936,9983.0
2020-09-17 14:50:00,136.33,136.51,136.23,136.35,9988.0,130.5224,130.6947,130.4266,130.5415,9988.0
2020-09-17 15:00:00,136.39,136.48,135.97,136.23,9881.0,130.5798,130.666,130.1777,130.4266,9881.0
2020-09-17 15:10:00,136.28,136.53,136.15,136.15,11440.0,130.4745,130.7138,130.35,130.35,11440.0
2020-09-17 15:20:00,136.16,136.41,136.16,136.37,20156.0,130.3596,130.599,130.3596,130.5607,20156.0
2020-09-17 15:30:00,136.37,137.02,136.33,137.0,25982.0,130.5607,131.183,130.5224,131.1638,25982.0
2020-09-17 15:40:00,137.06,137.2,136.76,137.0,39896.0,131.2213,131.3553,130.934,131.1638,39896.0
2020-09-17 15:50:00,136.97,137.51,136.94,137.14,101295.0,131.1351,131.6521,131.1064,131.2979,101295.0
2020-09-18 09:30:00,136.19,136.89,136.19,136.64,197496.0,130.3883,131.0585,130.3883,130.8192,197496.0
2020-09-18 09:40:00,136.69,136.83,135.52,135.64,9914.0,130.867,131.0011,129.7469,129.8618,9914.0
2020-09-18 09:50:00,135.65,136.1,135.25,136.07,24239.0,129.8713,130.3022,129.4884,130.2734,24239.0
2020-09-18 10:00:00,136.03,136.24,135.73,135.78,11755.0,130.2351,130.4362,129.9479,129.9958,11755.0
2020-09-18 10:10:00,135.75,136.3,135.53,136.17,12209.0,129.9671,130.4936,129.7564,130.3692,12209.0
2020-09-18 10:20:00,136.17,136.6,136.16,136.42,19620.0,130.3692,130.7809,130.3596,130.6085,19620.0
2020-09-18 10:30:00,136.3,136.7,136.05,136.24,13262.0,130.4936,130.8766,130.2543,130.4362,13262.0
2020-09-18 10:40:00,136.24,136.6,136.09,136.1,33150.0,130.4362,130.7809,130.2926,130.3022,33150.0
2020-09-18 10:50:00,136.22,136.38,135.91,136.2,10829.0,130.417,130.5702,130.1203,130.3979,10829.0
2020-09-18 11:00:00,136.19,136.59,136.15,136.25,15766.0,130.3883,130.7713,130.35,130.4458,15766.0
2020-09-18 11:10:00,136.3,136.37,136.04,136.09,15170.0,130.4936,130.5607,130.2447,130.2926,15170.0
2020-09-18 11:20:00,136.12,136.32,135.85,135.94,18082.0,130.3213,130.5128,130.0628,130.149,18082.0
2020-09-18 11:30:00,135.98,136.08,135.39,135.58,17032.0,130.1873,130.283,129.6224,129.8043,17032.0
2020-09-18 11:40:00,135.56,135.69,135.22,135.69,15797.0,129.7852,129.9096,129.4596,129.9096,15797.0
2020-09-18 11:50:00,135.64,135.64,134.94,135.05,16476.0,129.8618,129.8618,129.1916,129.2969,16476.0
2020-09-18 12:00:00,134.99,135.09,134.78,134.98,9905.0,129.2394,129.3352,129.0384,129.2299,9905.0
2020-09-18 12:10:00,134.98,135.07,134.61,134.61,7963.0,129.2299,129.316,128.8756,128.8756,7963.0
2020-09-18 12:20:00,134.6,134.69,134.35,134.58,7680.0,128.8661,128.9522,128.6267,128.8469,7680.0
2020-09-18 12:30:00,134.47,134.48,134.29,134.34,12046.0,128.7416,128.7512,128.5693,128.6171,12046.0
2020-09-18 12:40:00,134.3,134.34,133.66,133.67,29511.0,128.5788,128.6171,127.9661,127.9757,29511.0
2020-09-18 12:50:00,133.61,133.69,133.14,133.2,16049.0,127.9182,127.9948,127.4683,127.5257,16049.0
2020-09-18 13:00:00,133.22,133.25,132.75,133.05,23904.0,127.5448,127.5736,127.0949,127.3821,23904.0
2020-09-18 13:10:00,133.05,133.05,132.68,133.03,22583.0,127.3821,127.3821,127.0279,127.3629,22583.0
2020-09-18 13:20:00,133.02,133.27,132.66,132.66,17566.0,127.3534,127.5927,127.0087,127.0087,17566.0
2020-09-18 13:30:00,132.55,132.59,132.09,132.28,20688.0,126.9034,126.9417,126.463,126.6449,20688.0
2020-09-18 13:40:00,132.23,132.69,132.23,132.54,7045.0,126.597,127.0374,126.597,126.8938,7045.0
2020-09-18 13:50:00,132.51,132.71,132.39,132.64,8944.0,126.8651,127.0566,126.7502,126.9896,8944.0
2020-09-18 14:00:00,132.6,132.77,132.4,132.46,9599.0,126.9513,127.114,126.7598,126.8172,9599.0
2020-09-18 14:10:00,132.42,132.67,132.2,132.27,10598.0,126.7789,127.0183,126.5683,126.6353,10598.0
2020-09-18 14:20:00,132.34,132.82,132.3,132.62,8819.0,126.7023,127.1619,126.664,126.9704,8819.0
2020-09-18 14:30:00,132.62,132.73,132.46,132.51,8993.0,126.9704,127.0757,126.8172,126.8651,8993.0
2020-09-18 14:40:00,132.55,132.8,132.46,132.76,13797.0,126.9034,127.1427,126.8172,127.1044,13797.0
2020-09-18 14:50:00,132.83,132.92,132.57,132.85,14112.0,127.1715,127.2576,126.9225,127.1906,14112.0
2020-09-18 15:00:00,132.96,133.34,132.87,133.24,13174.0,127.2959,127.6597,127.2098,127.564,13174.0
2020-09-18 15:10:00,133.25,133.27,132.93,133.03,14850.0,127.5736,127.5927,127.2672,127.3629,14850.0
2020-09-18 15:20:00,133.04,133.07,132.74,132.79,22035.0,127.3725,127.4012,127.0853,127.1332,22035.0
2020-09-18 15:30:00,132.83,133.13,132.63,133.09,32769.0,127.1715,127.4587,126.98,127.4204,32769.0
2020-09-18 15:40:00,133.11,133.11,132.72,132.76,52666.0,127.4395,127.4395,127.0661,127.1044,52666.0
2020-09-18 15:50:00,132.62,132.72,132.16,132.23,168456.0,126.9704,127.0661,126.53,126.597,168456.0
2020-09-21 09:30:00,125.92,125.97,119.43,119.89,234791.0,120.5558,120.6037,114.3423,114.7827,234791.0
2020-09-21 09:40:00,119.86,121.96,119.12,121.73,221780.0,114.754,116.7645,114.0455,116.5443,221780.0
2020-09-21 09:50:00,121.64,121.9,120.78,121.13,171441.0,116.4582,116.7071,115.6348,115.9699,171441.0
2020-09-21 10:00:00,121.12,121.12,120.14,120.92,106653.0,115.9603,115.9603,115.0221,115.7688,106653.0
2020-09-21 10:10:00,120.93,121.59,120.73,121.38,91317.0,115.7784,116.4103,115.5869,116.2092,91317.0
2020-09-21 10:20:00,121.36,121.43,120.93,121.08,67510.0,116.1901,116.2571,115.7784,115.922,67510.0
2020-09-21 10:30:00,121.08,121.15,120.19,120.32,88893.0,115.922,115.989,115.0699,115.1944,88893.0
2020-09-21 10:40:00,120.25,121.11,120.24,120.97,147952.0,115.1274,115.9507,115.1178,115.8167,147952.0
2020-09-21 10:50:00,120.94,120.94,120.03,120.15,129259.0,115.788,115.788,114.9167,115.0316,129259.0
2020-09-21 11:00:00,120.11,121.35,119.95,121.25,76934.0,114.9933,116.1805,114.8401,116.0848,76934.0
2020-09-21 11:10:00,121.26,121.68,121.24,121.59,53610.0,116.0943,116.4964,116.0752,116.4103,53610.0
2020-09-21 11:20:00,121.63,122.76,121.48,122.27,59343.0,116.4486,117.5304,116.305,117.0613,59343.0
2020-09-21 11:30:00,122.27,122.83,122.27,122.83,38967.0,117.0613,117.5975,117.0613,117.5975,38967.0
2020-09-21 11:40:00,122.83,123.02,122.29,122.4,35236.0,117.5975,117.7794,117.0805,117.1858,35236.0
2020-09-21 11:50:00,122.36,122.96,122.22,122.56,22545.0,117.1475,117.7219,117.0134,117.339,22545.0
2020-09-21 12:00:00,122.53,123.44,122.53,123.33,27184.0,117.3102,118.1815,117.3102,118.0762,27184.0
2020-09-21 12:10:00,123.33,123.45,122.88,123.38,25478.0,118.0762,118.191,117.6453,118.124,25478.0
2020-09-21 12:20:00,123.42,124.01,123.22,123.93,26627.0,118.1623,118.7272,117.9708,118.6506,26627.0
2020-09-21 12:30:00,123.96,123.99,123.36,123.84,36516.0,118.6793,118.708,118.1049,118.5644,36516.0
2020-09-21 12:40:00,123.88,124.01,123.59,123.82,20452.0,118.6027,118.7272,118.3251,118.5453,20452.0
2020-09-21 12:50:00,123.84,124.02,123.21,123.65,29714.0,118.5644,118.7368,117.9613,118.3825,29714.0
2020-09-21 13:00:00,123.68,123.76,122.89,123.11,78885.0,118.4113,118.4878,117.6549,117.8655,78885.0
2020-09-21 13:10:00,123.09,123.87,123.07,123.87,37706.0,117.8464,118.5932,117.8272,118.5932,37706.0
2020-09-21 13:20:00,123.83,124.15,123.79,124.02,32693.0,118.5549,118.8612,118.5166,118.7368,32693.0
2020-09-21 13:30:00,124.08,124.33,123.66,124.26,44459.0,118.7942,119.0336,118.3921,118.9665,44459.0
2020-09-21 13:40:00,124.25,124.31,123.69,123.84,36841.0,118.957,119.0144,118.4208,118.5644,36841.0
2020-09-21 13:50:00,123.83,123.9,123.27,123.27,49995.0,118.5549,118.6219,118.0187,118.0187,49995.0
2020-09-21 14:00:00,123.23,123.59,122.94,123.59,37637.0,117.9804,118.3251,117.7028,118.3251,37637.0
2020-09-21 14:10:00,123.62,123.84,123.55,123.71,42532.0,118.3538,118.5644,118.2868,118.44,42532.0
2020-09-21 14:20:00,123.74,124.29,123.69,124.19,19901.0,118.4687,118.9953,118.4208,118.8995,19901.0
2020-09-21 14:30:00,124.2,124.31,123.74,124.08,33525.0,118.9091,119.0144,118.4687,118.7942,33525.0
2020-09-21 14:40:00,124.07,124.2,124.0,124.08,19493.0,118.7846,118.9091,118.7176,118.7942,19493.0
2020-09-21 14:50:00,124.06,124.45,124.0,124.36,19726.0,118.7751,119.1484,118.7176,119.0623,19726.0
2020-09-21 15:00:00,124.37,124.66,124.37,124.53,19286.0,119.0719,119.3495,119.0719,119.225,19286.0
2020-09-21 15:10:00,124.56,124.89,124.44,124.77,48213.0,119.2538,119.5697,119.1389,119.4548,48213.0
2020-09-21 15:20:00,124.78,125.09,124.71,124.8,39501.0,119.4644,119.7612,119.3974,119.4835,39501.0
2020-09-21 15:30:00,124.81,124.91,124.32,124.68,57735.0,119.4931,119.5889,119.024,119.3687,57735.0
2020-09-21 15:40:00,124.69,125.11,124.55,125.05,120327.0,119.3782,119.7803,119.2442,119.7229,120327.0
2020-09-21 15:50:00,125.05,125.52,125.0,125.45,181795.0,119.7229,120.1729,119.675,120.1058,181795.0
2020-09-22 09:30:00,125.46,125.83,123.53,124.12,88067.0,120.1154,120.4697,118.2676,118.8325,88067.0
2020-09-22 09:40:00,124.16,124.74,122.45,122.47,37842.0,118.8708,119.4261,117.2336,117.2528,37842.0
2020-09-22 09:50:00,122.47,123.04,121.5,121.7,50505.0,117.2528,117.7985,116.3241,116.5156,50505.0
2020-09-22 10:00:00,121.79,122.75,120.78,122.0,103691.0,116.6018,117.5209,115.6348,116.8028,103691.0
2020-09-22 10:10:00,122.05,122.05,121.27,121.77,27359.0,116.8507,116.8507,116.1039,116.5826,27359.0
2020-09-22 10:20:00,121.78,122.27,121.55,122.26,31047.0,116.5922,117.0613,116.372,117.0517,31047.0
2020-09-22 10:30:00,122.27,122.35,121.91,122.25,56936.0,117.0613,117.1379,116.7167,117.0422,56936.0
2020-09-22 10:40:00,122.29,122.39,121.17,121.25,31439.0,117.0805,117.1762,116.0082,116.0848,31439.0
2020-09-22 10:50:00,121.31,122.14,121.31,121.62,24953.0,116.1422,116.9369,116.1422,116.439,24953.0
2020-09-22 11:00:00,121.65,121.71,121.17,121.34,31878.0,116.4677,116.5252,116.0082,116.1709,31878.0
2020-09-22 11:10:00,121.39,121.63,121.01,121.14,33127.0,116.2188,116.4486,115.855,115.9795,33127.0
2020-09-22 11:20:00,121.16,121.16,120.8,120.93,16122.0,115.9986,115.9986,115.6539,115.7784,16122.0
2020-09-22 11:30:00,120.93,121.04,120.63,120.9,23482.0,115.7784,115.8837,115.4912,115.7497,23482.0
2020-09-22 11:40:00,120.92,121.35,120.86,121.02,22442.0,115.7688,116.1805,115.7114,115.8646,22442.0
2020-09-22 11:50:00,121.02,121.15,120.74,120.77,23644.0,115.8646,115.989,115.5965,115.6252,23644.0
2020-09-22 12:00:00,120.73,121.38,120.73,121.13,25523.0,115.5869,116.2092,115.5869,115.9699,25523.0
2020-09-22 12:10:00,121.07,121.07,120.69,120.69,14070.0,115.9124,115.9124,115.5486,115.5486,14070.0
2020-09-22 12:20:00,120.74,120.85,120.52,120.58,22705.0,115.5965,115.7018,115.3859,115.4433,22705.0
2020-09-22 12:30:00,120.59,120.68,120.38,120.68,18134.0,115.4529,115.539,115.2518,115.539,18134.0
2020-09-22 12:40:00,120.65,120.71,120.37,120.44,15631.0,115.5103,115.5678,115.2423,115.3093,15631.0
2020-09-22 12:50:00,120.45,120.45,119.97,120.16,37913.0,115.3188,115.3188,114.8593,115.0412,37913.0
2020-09-22 13:00:00,120.2,120.26,120.04,120.07,17591.0,115.0795,115.1369,114.9263,114.955,17591.0
2020-09-22 13:10:00,120.04,120.16,119.69,119.74,28839.0,114.9263,115.0412,114.5912,114.6391,28839.0
2020-09-22 13:20:00,119.69,119.96,119.62,119.69,17951.0,114.5912,114.8497,114.5242,114.5912,17951.0
2020-09-22 13:30:00,119.64,120.08,119.62,119.92,20965.0,114.5434,114.9646,114.5242,114.8114,20965.0
2020-09-22 13:40:00,119.89,120.0,119.66,120.0,16978.0,114.7827,114.888,114.5625,114.888,16978.0
2020-09-22 13:50:00,119.96,119.97,119.57,119.91,22964.0,114.8497,114.8593,114.4763,114.8019,22964.0
2020-09-22 14:00:00,119.95,120.41,119.88,120.18,30359.0,114.8401,115.2806,114.7731,115.0603,30359.0
2020-09-22 14:10:00,120.13,120.52,120.13,120.47,26262.0,115.0125,115.3859,115.0125,115.338,26262.0
2020-09-22 14:20:00,120.49,120.6,120.36,120.5,30904.0,115.3571,115.4625,115.2327,115.3667,30904.0
2020-09-22 14:30:00,120.51,121.09,120.49,120.72,30613.0,115.3763,115.9316,115.3571,115.5773,30613.0
2020-09-22 14:40:00,120.72,121.12,120.7,120.92,42358.0,115.5773,115.9603,115.5582,115.7688,42358.0
2020-09-22 14:50:00,120.93,120.98,120.54,120.55,23792.0,115.7784,115.8263,115.405,115.4146,23792.0
2020-09-22 15:00:00,120.56,120.82,120.35,120.77,34694.0,115.4242,115.6731,115.2231,115.6252,34694.0
2020-09-22 15:10:00,120.8,120.98,120.64,120.82,29356.0,115.6539,115.8263,115.5008,115.6731,29356.0
2020-09-22 15:20:00,120.84,121.08,120.81,120.88,32655.0,115.6922,115.922,115.6635,115.7305,32655.0
2020-09-22 15:30:00,120.88,120.97,120.59,120.8,51103.0,115.7305,115.8167,115.4529,115.6539,51103.0
2020-09-22 15:40:00,120.81,120.95,120.55,120.62,69754.0,115.6635,115.7975,115.4146,115.4816,69754.0
2020-09-22 15:50:00,120.6,120.72,120.1,120.66,167727.0,115.4625,115.5773,114.9838,115.5199,167727.0
2020-09-23 09:30:00,121.79,122.09,120.33,121.37,44419.0,116.6018,116.889,115.204,116.1997,44419.0
2020-09-23 09:40:00,121.37,121.55,120.19,120.38,31390.0,116.1997,116.372,115.0699,115.2518,31390.0
2020-09-23 09:50:00,120.41,120.56,119.89,120.28,32507.0,115.2806,115.4242,114.7827,115.1561,32507.0
2020-09-23 10:00:00,120.24,120.39,119.9,119.99,28347.0,115.1178,115.2614,114.7923,114.8784,28347.0
2020-09-23 10:10:00,119.98,119.98,118.76,119.0,31504.0,114.8689,114.8689,113.7008,113.9306,31504.0
2020-09-23 10:20:00,119.11,119.59,118.92,119.36,17801.0,114.0359,114.4955,113.854,114.2753,17801.0
2020-09-23 10:30:00,119.36,119.36,118.36,118.64,19661.0,114.2753,114.2753,113.3179,113.586,19661.0
2020-09-23 10:40:00,118.59,118.98,118.54,118.82,16462.0,113.5381,113.9115,113.4902,113.7583,16462.0
2020-09-23 10:50:00,118.74,119.3,118.68,118.93,23540.0,113.6817,114.2178,113.6242,113.8636,23540.0
2020-09-23 11:00:00,118.91,118.96,118.56,118.63,30633.0,113.8445,113.8923,113.5094,113.5764,30633.0
2020-09-23 11:10:00,118.71,118.79,118.1,118.24,29356.0,113.653,113.7296,113.069,113.203,29356.0
2020-09-23 11:20:00,118.2,118.2,117.37,117.62,56192.0,113.1647,113.1647,112.3701,112.6094,56192.0
2020-09-23 11:30:00,117.7,118.44,117.37,118.44,37306.0,112.686,113.3945,112.3701,113.3945,37306.0
2020-09-23 11:40:00,118.44,118.51,117.64,117.67,19766.0,113.3945,113.4615,112.6286,112.6573,19766.0
2020-09-23 11:50:00,117.68,117.69,117.04,117.53,69962.0,112.6668,112.6764,112.0541,112.5232,69962.0
2020-09-23 12:00:00,117.53,117.61,117.19,117.25,17764.0,112.5232,112.5998,112.1977,112.2552,17764.0
2020-09-23 12:10:00,117.34,117.7,117.27,117.4,28233.0,112.3413,112.686,112.2743,112.3988,28233.0
2020-09-23 12:20:00,117.45,117.63,117.23,117.57,22915.0,112.4466,112.619,112.236,112.5615,22915.0
2020-09-23 12:30:00,117.53,117.7,117.06,117.13,45569.0,112.5232,112.686,112.0733,112.1403,45569.0
2020-09-23 12:40:00,117.15,117.33,116.98,117.09,21398.0,112.1594,112.3318,111.9967,112.102,21398.0
2020-09-23 12:50:00,117.05,117.19,116.89,117.19,16903.0,112.0637,112.1977,111.9105,112.1977,16903.0
2020-09-23 13:00:00,117.17,117.69,117.17,117.57,19329.0,112.1786,112.6764,112.1786,112.5615,19329.0
2020-09-23 13:10:00,117.6,117.7,117.49,117.64,21453.0,112.5903,112.686,112.4849,112.6286,21453.0
2020-09-23 13:20:00,117.67,117.77,117.41,117.47,24207.0,112.6573,112.753,112.4084,112.4658,24207.0
2020-09-23 13:30:00,117.43,117.5,117.0,117.21,24451.0,112.4275,112.4945,112.0158,112.2169,24451.0
2020-09-23 13:40:00,117.22,118.03,117.17,117.94,76899.0,112.2264,113.0019,112.1786,112.9158,76899.0
2020-09-23 13:50:00,117.91,118.59,117.77,118.44,69370.0,112.8871,113.5381,112.753,113.3945,69370.0
2020-09-23 14:00:00,118.42,118.5,117.66,117.7,65748.0,113.3753,113.4519,112.6477,112.686,65748.0
2020-09-23 14:10:00,117.68,117.79,116.91,116.91,30800.0,112.6668,112.7722,111.9297,111.9297,30800.0
2020-09-23 14:20:00,116.94,117.04,116.62,117.01,34202.0,111.9584,112.0541,111.652,112.0254,34202.0
2020-09-23 14:30:00,116.99,117.04,116.76,116.82,14202.0,112.0062,112.0541,111.786,111.8435,14202.0
2020-09-23 14:40:00,116.8,116.87,116.6,116.63,24296.0,111.8243,111.8914,111.6329,111.6616,24296.0
2020-09-23 14:50:00,116.69,117.02,116.5,116.86,27879.0,111.719,112.035,111.5371,111.8818,27879.0
2020-09-23 15:00:00,116.9,117.52,116.85,116.87,76053.0,111.9201,112.5137,111.8722,111.8914,76053.0
2020-09-23 15:10:00,116.88,117.31,116.59,116.88,45170.0,111.9009,112.3126,111.6233,111.9009,45170.0
2020-09-23 15:20:00,116.84,116.84,116.29,116.51,58157.0,111.8626,111.8626,111.3361,111.5467,58157.0
2020-09-23 15:30:00,116.51,116.78,116.4,116.47,51921.0,111.5467,111.8052,111.4414,111.5084,51921.0
2020-09-23 15:40:00,116.47,116.75,116.21,116.38,73271.0,111.5084,111.7765,111.2595,111.4222,73271.0
2020-09-23 15:50:00,116.43,116.48,116.07,116.36,168966.0,111.4701,111.518,111.1254,111.4031,168966.0
2020-09-24 09:30:00,115.83,116.04,114.52,114.65,42583.0,110.8957,111.0967,109.6415,109.7659,42583.0
2020-09-24 09:40:00,114.67,116.58,114.38,116.54,24220.0,109.7851,111.6137,109.5074,111.5754,24220.0
2020-09-24 09:50:00,116.48,117.59,116.32,116.39,39315.0,111.518,112.5807,111.3648,111.4318,39315.0
2020-09-24 10:00:00,116.55,119.09,116.54,118.83,42112.0,111.585,114.0168,111.5754,113.7679,42112.0
2020-09-24 10:10:00,118.78,119.15,118.44,118.63,36233.0,113.72,114.0742,113.3945,113.5764,36233.0
2020-09-24 10:20:00,118.62,118.7,117.07,117.07,22339.0,113.5668,113.6434,112.0828,112.0828,22339.0
2020-09-24 10:30:00,117.11,117.24,116.4,116.6,18109.0,112.1211,112.2456,111.4414,111.6329,18109.0
2020-09-24 10:40:00,116.55,116.65,116.21,116.43,16759.0,111.585,111.6807,111.2595,111.4701,16759.0
2020-09-24 10:50:00,116.36,116.7,116.0,116.31,16721.0,111.4031,111.7286,111.0584,111.3552,16721.0
2020-09-24 11:00:00,116.23,116.34,115.96,116.12,9163.0,111.2786,111.3839,111.0201,111.1733,9163.0
2020-09-24 11:10:00,116.12,116.26,116.02,116.1,10200.0,111.1733,111.3073,111.0776,111.1542,10200.0
2020-09-24 11:20:00,116.08,116.42,116.07,116.14,11965.0,111.135,111.4605,111.1254,111.1925,11965.0
2020-09-24 11:30:00,116.21,116.45,116.06,116.36,8992.0,111.2595,111.4892,111.1159,111.4031,8992.0
2020-09-24 11:40:00,116.41,116.54,116.03,116.03,4900.0,111.451,111.5754,111.0871,111.0871,4900.0
2020-09-24 11:50:00,116.08,117.14,116.08,117.01,17710.0,111.135,112.1499,111.135,112.0254,17710.0
2020-09-24 12:00:00,117.1,117.58,117.04,117.51,11846.0,112.1116,112.5711,112.0541,112.5041,11846.0
2020-09-24 12:10:00,117.53,117.93,117.42,117.76,9593.0,112.5232,112.9062,112.4179,112.7434,9593.0
2020-09-24 12:20:00,117.79,117.9,117.15,117.69,19993.0,112.7722,112.8775,112.1594,112.6764,19993.0
2020-09-24 12:30:00,117.4,117.4,117.0,117.06,7936.0,112.3988,112.3988,112.0158,112.0733,7936.0
2020-09-24 12:40:00,117.0,117.23,116.94,116.98,9415.0,112.0158,112.236,111.9584,111.9967,9415.0
2020-09-24 12:50:00,117.03,117.46,116.99,117.4,10145.0,112.0445,112.4562,112.0062,112.3988,10145.0
2020-09-24 13:00:00,117.42,117.74,117.4,117.63,12092.0,112.4179,112.7243,112.3988,112.619,12092.0
2020-09-24 13:10:00,117.62,118.29,117.62,117.67,24592.0,112.6094,113.2509,112.6094,112.6573,24592.0
2020-09-24 13:20:00,117.63,117.96,117.51,117.73,10783.0,112.619,112.9349,112.5041,112.7147,10783.0
2020-09-24 13:30:00,117.76,117.88,117.39,117.6,19275.0,112.7434,112.8583,112.3892,112.5903,19275.0
2020-09-24 13:40:00,117.6,117.9,117.6,117.71,13693.0,112.5903,112.8775,112.5903,112.6956,13693.0
2020-09-24 13:50:00,117.73,118.1,117.55,117.73,8608.0,112.7147,113.069,112.5424,112.7147,8608.0
2020-09-24 14:00:00,117.71,117.79,117.5,117.53,7655.0,112.6956,112.7722,112.4945,112.5232,7655.0
2020-09-24 14:10:00,117.59,117.68,117.03,117.13,11738.0,112.5807,112.6668,112.0445,112.1403,11738.0
2020-09-24 14:20:00,117.08,117.16,116.83,117.11,9259.0,112.0924,112.169,111.8531,112.1211,9259.0
2020-09-24 14:30:00,117.12,117.16,116.75,116.89,10216.0,112.1307,112.169,111.7765,111.9105,10216.0
2020-09-24 14:40:00,116.9,117.12,116.58,116.73,24522.0,111.9201,112.1307,111.6137,111.7573,24522.0
2020-09-24 14:50:00,116.73,116.86,116.18,116.23,19228.0,111.7573,111.8818,111.2307,111.2786,19228.0
2020-09-24 15:00:00,116.26,116.56,116.23,116.27,20201.0,111.3073,111.5946,111.2786,111.3169,20201.0
2020-09-24 15:10:00,116.3,116.59,116.16,116.26,25850.0,111.3456,111.6233,111.2116,111.3073,25850.0
2020-09-24 15:20:00,116.19,116.21,115.86,115.98,33581.0,111.2403,111.2595,110.9244,111.0393,33581.0
2020-09-24 15:30:00,115.98,116.59,115.93,116.59,45856.0,111.0393,111.6233,110.9914,111.6233,45856.0
2020-09-24 15:40:00,116.62,116.95,116.49,116.55,28365.0,111.652,111.9679,111.5275,111.585,28365.0
2020-09-24 15:50:00,116.67,117.21,116.49,116.97,96602.0,111.6999,112.2169,111.5275,111.9871,96602.0
2020-09-25 09:30:00,116.27,117.2,115.74,117.07,35351.0,111.3169,112.2073,110.8095,112.0828,35351.0
2020-09-25 09:40:00,117.19,118.37,117.1,117.96,21182.0,112.1977,113.3275,112.1116,112.9349,21182.0
2020-09-25 09:50:00,117.89,118.67,117.63,118.65,34748.0,112.8679,113.6147,112.619,113.5955,34748.0
2020-09-25 10:00:00,118.65,119.11,118.41,118.89,27908.0,113.5955,114.0359,113.3658,113.8253,27908.0
2020-09-25 10:10:00,118.94,119.68,118.36,119.6,34430.0,113.8732,114.5816,113.3179,114.5051,34430.0
2020-09-25 10:20:00,119.53,120.15,119.23,119.69,45166.0,114.438,115.0316,114.1508,114.5912,45166.0
2020-09-25 10:30:00,119.7,120.0,119.4,120.0,41582.0,114.6008,114.888,114.3136,114.888,41582.0
2020-09-25 10:40:00,120.14,120.14,119.53,119.67,12508.0,115.0221,115.0221,114.438,114.5721,12508.0
2020-09-25 10:50:00,119.69,119.9,119.53,119.64,20943.0,114.5912,114.7923,114.438,114.5434,20943.0
2020-09-25 11:00:00,119.61,119.74,119.25,119.34,45957.0,114.5146,114.6391,114.17,114.2561,45957.0
2020-09-25 11:10:00,119.31,119.85,119.3,119.77,13219.0,114.2274,114.7444,114.2178,114.6678,13219.0
2020-09-25 11:20:00,119.77,119.8,119.55,119.7,26683.0,114.6678,114.6965,114.4572,114.6008,26683.0
2020-09-25 11:30:00,119.69,119.76,119.44,119.47,28350.0,114.5912,114.6582,114.3519,114.3806,28350.0
2020-09-25 11:40:00,119.5,119.61,118.82,119.19,64328.0,114.4093,114.5146,113.7583,114.1125,64328.0
2020-09-25 11:50:00,119.12,119.59,118.87,118.88,33987.0,114.0455,114.4955,113.8062,113.8157,33987.0
2020-09-25 12:00:00,118.88,119.35,118.82,119.27,12954.0,113.8157,114.2657,113.7583,114.1891,12954.0
2020-09-25 12:10:00,119.28,119.66,119.24,119.28,10783.0,114.1987,114.5625,114.1604,114.1987,10783.0
2020-09-25 12:20:00,119.23,119.52,119.09,119.23,17287.0,114.1508,114.4285,114.0168,114.1508,17287.0
2020-09-25 12:30:00,119.23,119.5,119.09,119.5,4683.0,114.1508,114.4093,114.0168,114.4093,4683.0
2020-09-25 12:40:00,119.51,119.59,119.15,119.15,8530.0,114.4189,114.4955,114.0742,114.0742,8530.0
2020-09-25 12:50:00,119.16,119.65,119.15,119.59,9335.0,114.0838,114.5529,114.0742,114.4955,9335.0
2020-09-25 13:00:00,119.57,119.73,119.4,119.71,15140.0,114.4763,114.6295,114.3136,114.6104,15140.0
2020-09-25 13:10:00,119.68,120.1,119.65,120.02,9881.0,114.5816,114.9838,114.5529,114.9072,9881.0
2020-09-25 13:20:00,120.04,120.13,119.84,120.03,12398.0,114.9263,115.0125,114.7348,114.9167,12398.0
2020-09-25 13:30:00,120.0,120.25,119.97,120.14,20249.0,114.888,115.1274,114.8593,115.0221,20249.0
2020-09-25 13:40:00,120.18,120.87,120.17,120.76,45628.0,115.0603,115.721,115.0508,115.6156,45628.0
2020-09-25 13:50:00,120.74,121.08,120.63,121.03,43011.0,115.5965,115.922,115.4912,115.8741,43011.0
2020-09-25 14:00:00,120.97,121.11,120.73,120.73,19218.0,115.8167,115.9507,115.5869,115.5869,19218.0
2020-09-25 14:10:00,120.67,120.76,120.27,120.76,16469.0,115.5295,115.6156,115.1465,115.6156,16469.0
2020-09-25 14:20:00,120.73,120.9,120.58,120.7,24087.0,115.5869,115.7497,115.4433,115.5582,24087.0
2020-09-25 14:30:00,120.72,120.89,120.39,120.43,13098.0,115.5773,115.7401,115.2614,115.2997,13098.0
2020-09-25 14:40:00,120.41,120.51,120.23,120.51,7774.0,115.2806,115.3763,115.1082,115.3763,7774.0
2020-09-25 14:50:00,120.47,120.5,120.29,120.47,13452.0,115.338,115.3667,115.1657,115.338,13452.0
2020-09-25 15:00:00,120.48,121.05,120.46,121.03,13855.0,115.3476,115.8933,115.3284,115.8741,13855.0
2020-09-25 15:10:00,121.11,121.37,120.93,121.37,10928.0,115.9507,116.1997,115.7784,116.1997,10928.0
2020-09-25 15:20:00,121.4,121.43,121.17,121.34,17570.0,116.2284,116.2571,116.0082,116.1709,17570.0
2020-09-25 15:30:00,121.31,121.31,120.64,120.64,26507.0,116.1422,116.1422,115.5008,115.5008,26507.0
2020-09-25 15:40:00,120.64,120.75,120.41,120.75,34680.0,115.5008,115.6061,115.2806,115.6061,34680.0
2020-09-25 15:50:00,120.71,120.71,120.27,120.55,101282.0,115.5678,115.5678,115.1465,115.4146,101282.0
2020-09-28 09:30:00,122.48,123.86,122.12,122.79,50248.0,117.2624,118.5836,116.9177,117.5592,50248.0
2020-09-28 09:40:00,122.73,123.36,122.5,122.77,28033.0,117.5017,118.1049,117.2815,117.54,28033.0
2020-09-28 09:50:00,122.74,122.75,122.17,122.57,18570.0,117.5113,117.5209,116.9656,117.3485,18570.0
2020-09-28 10:00:00,122.64,122.64,122.16,122.21,12221.0,117.4156,117.4156,116.956,117.0039,12221.0
2020-09-28 10:10:00,122.18,122.89,122.0,122.85,12311.0,116.9751,117.6549,116.8028,117.6166,12311.0
2020-09-28 10:20:00,122.91,123.3,122.82,122.88,13066.0,117.6741,118.0474,117.5879,117.6453,13066.0
2020-09-28 10:30:00,122.75,122.98,122.68,122.68,7413.0,117.5209,117.7411,117.4538,117.4538,7413.0
2020-09-28 10:40:00,122.59,122.78,121.85,121.94,12312.0,117.3677,117.5496,116.6592,116.7454,12312.0
2020-09-28 10:50:00,121.95,122.26,121.95,122.25,6125.0,116.7549,117.0517,116.7549,117.0422,6125.0
2020-09-28 11:00:00,122.31,122.32,121.79,122.06,8748.0,117.0996,117.1092,116.6018,116.8603,8748.0
2020-09-28 11:10:00,122.06,122.12,121.62,121.78,13095.0,116.8603,116.9177,116.439,116.5922,13095.0
2020-09-28 11:20:00,121.76,122.12,121.38,121.92,13446.0,116.573,116.9177,116.2092,116.7262,13446.0
2020-09-28 11:30:00,121.92,122.03,121.45,121.55,6855.0,116.7262,116.8315,116.2762,116.372,6855.0
2020-09-28 11:40:00,121.59,122.03,121.59,121.74,4736.0,116.4103,116.8315,116.4103,116.5539,4736.0
2020-09-28 11:50:00,121.63,122.01,121.56,121.91,5458.0,116.4486,116.8124,116.3816,116.7167,5458.0
2020-09-28 12:00:00,121.85,122.75,121.83,122.67,6991.0,116.6592,117.5209,116.6401,117.4443,6991.0
2020-09-28 12:10:00,122.69,122.71,122.08,122.14,6396.0,117.4634,117.4826,116.8794,116.9369,6396.0
2020-09-28 12:20:00,122.21,122.24,121.89,122.24,5299.0,117.0039,117.0326,116.6975,117.0326,5299.0
2020-09-28 12:30:00,122.24,122.24,121.89,122.03,4807.0,117.0326,117.0326,116.6975,116.8315,4807.0
2020-09-28 12:40:00,122.02,122.34,122.02,122.34,5488.0,116.822,117.1283,116.822,117.1283,5488.0
2020-09-28 12:50:00,122.38,122.41,122.01,122.13,4862.0,117.1666,117.1954,116.8124,116.9273,4862.0
2020-09-28 13:00:00,122.09,122.1,121.66,121.75,5850.0,116.889,116.8986,116.4773,116.5635,5850.0
2020-09-28 13:10:00,121.8,121.95,121.68,121.71,12528.0,116.6113,116.7549,116.4964,116.5252,12528.0
2020-09-28 13:20:00,121.68,121.7,121.54,121.7,4580.0,116.4964,116.5156,116.3624,116.5156,4580.0
2020-09-28 13:30:00,121.74,121.9,121.67,121.76,5333.0,116.5539,116.7071,116.4869,116.573,5333.0
2020-09-28 13:40:00,121.75,121.75,121.38,121.53,19677.0,116.5635,116.5635,116.2092,116.3528,19677.0
2020-09-28 13:50:00,121.53,121.6,121.38,121.48,11533.0,116.3528,116.4199,116.2092,116.305,11533.0
2020-09-28 14:00:00,121.46,121.46,121.19,121.29,18175.0,116.2858,116.2858,116.0273,116.1231,18175.0
2020-09-28 14:10:00,121.26,121.53,121.24,121.42,18971.0,116.0943,116.3528,116.0752,116.2475,18971.0
2020-09-28 14:20:00,121.38,121.58,121.32,121.46,20026.0,116.2092,116.4007,116.1518,116.2858,20026.0
2020-09-28 14:30:00,121.46,121.58,121.36,121.53,9953.0,116.2858,116.4007,116.1901,116.3528,9953.0
2020-09-28 14:40:00,121.57,121.69,121.51,121.58,10706.0,116.3911,116.506,116.3337,116.4007,10706.0
2020-09-28 14:50:00,121.57,121.64,121.41,121.58,12701.0,116.3911,116.4582,116.238,116.4007,12701.0
2020-09-28 15:00:00,121.56,121.6,121.29,121.29,7500.0,116.3816,116.4199,116.1231,116.1231,7500.0
2020-09-28 15:10:00,121.28,121.3,121.07,121.09,14258.0,116.1135,116.1326,115.9124,115.9316,14258.0
2020-09-28 15:20:00,121.09,121.25,120.97,121.23,12192.0,115.9316,116.0848,115.8167,116.0656,12192.0
2020-09-28 15:30:00,121.24,121.24,120.82,121.13,21401.0,116.0752,116.0752,115.6731,115.9699,21401.0
2020-09-28 15:40:00,121.12,121.68,121.05,121.34,63894.0,115.9603,116.4964,115.8933,116.1709,63894.0
2020-09-28 15:50:00,121.33,121.6,121.03,121.33,172061.0,116.1614,116.4199,115.8741,116.1614,172061.0
2020-09-29 09:30:00,122.0,122.15,120.43,120.75,21393.0,116.8028,116.9464,115.2997,115.6061,21393.0
2020-09-29 09:40:00,120.66,121.4,120.28,121.27,34574.0,115.5199,116.2284,115.1561,116.1039,34574.0
2020-09-29 09:50:00,121.06,121.44,120.41,120.41,14249.0,115.9029,116.2667,115.2806,115.2806,14249.0
2020-09-29 10:00:00,120.5,120.62,120.22,120.48,10245.0,115.3667,115.4816,115.0986,115.3476,10245.0
2020-09-29 10:10:00,120.5,120.98,120.49,120.68,9400.0,115.3667,115.8263,115.3571,115.539,9400.0
2020-09-29 10:20:00,120.66,120.68,120.09,120.12,13229.0,115.5199,115.539,114.9742,115.0029,13229.0
2020-09-29 10:30:00,120.03,120.05,119.19,119.37,37746.0,114.9167,114.9359,114.1125,114.2849,37746.0
2020-09-29 10:40:00,119.37,119.39,118.68,118.75,43095.0,114.2849,114.304,113.6242,113.6913,43095.0
2020-09-29 10:50:00,118.72,118.99,118.48,118.72,31663.0,113.6625,113.921,113.4328,113.6625,31663.0
2020-09-29 11:00:00,118.72,118.73,118.07,118.09,28301.0,113.6625,113.6721,113.0402,113.0594,28301.0
2020-09-29 11:10:00,118.09,118.72,118.02,118.72,22899.0,113.0594,113.6625,112.9924,113.6625,22899.0
2020-09-29 11:20:00,118.65,118.76,118.45,118.48,13422.0,113.5955,113.7008,113.404,113.4328,13422.0
2020-09-29 11:30:00,118.54,118.64,118.44,118.52,17932.0,113.4902,113.586,113.3945,113.4711,17932.0
2020-09-29 11:40:00,118.5,118.5,117.78,117.86,14101.0,113.4519,113.4519,112.7626,112.8392,14101.0
2020-09-29 11:50:00,117.92,118.05,117.81,117.98,16688.0,112.8966,113.0211,112.7913,112.9541,16688.0
2020-09-29 12:00:00,118.0,118.33,117.98,118.33,19839.0,112.9732,113.2892,112.9541,113.2892,19839.0
2020-09-29 12:10:00,118.3,118.41,118.04,118.14,15985.0,113.2604,113.3658,113.0115,113.1073,15985.0
2020-09-29 12:20:00,118.19,118.64,118.16,118.62,12299.0,113.1551,113.586,113.1264,113.5668,12299.0
2020-09-29 12:30:00,118.55,118.88,118.4,118.79,12539.0,113.4998,113.8157,113.3562,113.7296,12539.0
2020-09-29 12:40:00,118.77,118.77,118.45,118.71,12651.0,113.7104,113.7104,113.404,113.653,12651.0
2020-09-29 12:50:00,118.67,118.81,118.48,118.59,8595.0,113.6147,113.7487,113.4328,113.5381,8595.0
2020-09-29 13:00:00,118.59,118.77,118.18,118.18,30468.0,113.5381,113.7104,113.1455,113.1455,30468.0
2020-09-29 13:10:00,118.15,118.4,117.92,118.36,16343.0,113.1168,113.3562,112.8966,113.3179,16343.0
2020-09-29 13:20:00,118.36,118.64,118.23,118.61,17923.0,113.3179,113.586,113.1934,113.5572,17923.0
2020-09-29 13:30:00,118.63,118.74,118.49,118.52,11179.0,113.5764,113.6817,113.4423,113.4711,11179.0
2020-09-29 13:40:00,118.59,118.59,118.28,118.44,10694.0,113.5381,113.5381,113.2413,113.3945,10694.0
2020-09-29 13:50:00,118.53,119.06,118.53,118.84,11173.0,113.4806,113.9881,113.4806,113.7774,11173.0
2020-09-29 14:00:00,118.88,119.15,118.83,119.15,10460.0,113.8157,114.0742,113.7679,114.0742,10460.0
2020-09-29 14:10:00,119.17,119.26,118.73,119.08,15019.0,114.0934,114.1795,113.6721,114.0072,15019.0
2020-09-29 14:20:00,119.09,119.46,119.02,119.46,9375.0,114.0168,114.371,113.9498,114.371,9375.0
2020-09-29 14:30:00,119.4,119.67,119.36,119.62,11192.0,114.3136,114.5721,114.2753,114.5242,11192.0
2020-09-29 14:40:00,119.56,119.79,119.55,119.76,4756.0,114.4668,114.687,114.4572,114.6582,4756.0
2020-09-29 14:50:00,119.72,119.75,119.54,119.66,8956.0,114.6199,114.6487,114.4476,114.5625,8956.0
2020-09-29 15:00:00,119.55,119.63,119.42,119.57,8521.0,114.4572,114.5338,114.3327,114.4763,8521.0
2020-09-29 15:10:00,119.58,120.08,119.57,119.96,12838.0,114.4859,114.9646,114.4763,114.8497,12838.0
2020-09-29 15:20:00,119.99,119.99,119.61,119.76,11974.0,114.8784,114.8784,114.5146,114.6582,11974.0
2020-09-29 15:30:00,119.7,119.84,119.58,119.7,12523.0,114.6008,114.7348,114.4859,114.6008,12523.0
2020-09-29 15:40:00,119.67,120.09,119.53,119.98,27945.0,114.5721,114.9742,114.438,114.8689,27945.0
2020-09-29 15:50:00,119.95,120.4,119.92,120.16,134825.0,114.8401,115.271,114.8114,115.0412,134825.0
2020-09-30 09:30:00,121.1,123.23,120.55,123.09,53412.0,115.9412,117.9804,115.4146,117.8464,53412.0
2020-09-30 09:40:00,123.23,124.28,122.99,124.15,50120.0,117.9804,118.9857,117.7506,118.8612,50120.0
2020-09-30 09:50:00,124.23,125.24,123.84,124.7,49971.0,118.9378,119.9048,118.5644,119.3878,49971.0
2020-09-30 10:00:00,124.7,125.29,124.26,124.26,49057.0,119.3878,119.9527,118.9665,118.9665,49057.0
2020-09-30 10:10:00,124.36,124.85,123.62,123.65,22168.0,119.0623,119.5314,118.3538,118.3825,22168.0
2020-09-30 10:20:00,123.65,123.76,123.13,123.26,19153.0,118.3825,118.4878,117.8847,118.0091,19153.0
2020-09-30 10:30:00,123.27,123.59,123.14,123.54,38191.0,118.0187,118.3251,117.8943,118.2772,38191.0
2020-09-30 10:40:00,123.62,124.38,123.42,124.33,50016.0,118.3538,119.0814,118.1623,119.0336,50016.0
2020-09-30 10:50:00,124.22,124.52,124.12,124.25,50128.0,118.9282,119.2155,118.8325,118.957,50128.0
2020-09-30 11:00:00,124.25,124.5,124.13,124.34,26194.0,118.957,119.1963,118.8421,119.0431,26194.0
2020-09-30 11:10:00,124.31,124.53,124.23,124.43,22501.0,119.0144,119.225,118.9378,119.1293,22501.0
2020-09-30 11:20:00,124.48,124.49,123.92,123.92,16876.0,119.1772,119.1867,118.641,118.641,16876.0
2020-09-30 11:30:00,123.94,123.95,123.53,123.68,14702.0,118.6602,118.6697,118.2676,118.4113,14702.0
2020-09-30 11:40:00,123.68,123.99,123.67,123.8,10658.0,118.4113,118.708,118.4017,118.5261,10658.0
2020-09-30 11:50:00,123.82,124.06,123.75,124.02,36020.0,118.5453,118.7751,118.4783,118.7368,36020.0
2020-09-30 12:00:00,124.03,124.21,123.9,124.08,13575.0,118.7463,118.9187,118.6219,118.7942,13575.0
2020-09-30 12:10:00,124.04,124.35,123.93,124.34,9249.0,118.7559,119.0527,118.6506,119.0431,9249.0
2020-09-30 12:20:00,124.37,124.89,124.37,124.84,14984.0,119.0719,119.5697,119.0719,119.5218,14984.0
2020-09-30 12:30:00,124.89,125.25,124.89,125.25,19872.0,119.5697,119.9144,119.5697,119.9144,19872.0
2020-09-30 12:40:00,125.3,125.51,125.21,125.51,10495.0,119.9622,120.1633,119.8761,120.1633,10495.0
2020-09-30 12:50:00,125.5,125.63,125.01,125.45,14852.0,120.1537,120.2782,119.6846,120.1058,14852.0
2020-09-30 13:00:00,125.39,125.39,125.17,125.2,10029.0,120.0484,120.0484,119.8378,119.8665,10029.0
2020-09-30 13:10:00,125.19,125.3,125.08,125.16,7975.0,119.8569,119.9622,119.7516,119.8282,7975.0
2020-09-30 13:20:00,125.17,125.21,124.87,124.89,29317.0,119.8378,119.8761,119.5506,119.5697,29317.0
2020-09-30 13:30:00,124.91,125.77,124.91,125.76,46961.0,119.5889,120.4122,119.5889,120.4026,46961.0
2020-09-30 13:40:00,125.71,125.99,125.67,125.95,14269.0,120.3548,120.6228,120.3165,120.5845,14269.0
2020-09-30 13:50:00,125.94,125.95,125.71,125.9,10592.0,120.575,120.5845,120.3548,120.5367,10592.0
2020-09-30 14:00:00,125.9,126.06,125.74,126.06,11328.0,120.5367,120.6899,120.3835,120.6899,11328.0
2020-09-30 14:10:00,126.06,126.22,125.95,126.19,10168.0,120.6899,120.843,120.5845,120.8143,10168.0
2020-09-30 14:20:00,126.23,126.35,125.46,126.0,37587.0,120.8526,120.9675,120.1154,120.6324,37587.0
2020-09-30 14:30:00,126.0,126.0,125.4,125.43,26275.0,120.6324,120.6324,120.058,120.0867,26275.0
2020-09-30 14:40:00,125.48,125.59,124.62,124.82,27394.0,120.1346,120.2399,119.3112,119.5027,27394.0
2020-09-30 14:50:00,124.81,125.41,124.76,125.4,10152.0,119.4931,120.0676,119.4452,120.058,10152.0
2020-09-30 15:00:00,125.37,125.89,125.35,125.83,14410.0,120.0293,120.5271,120.0101,120.4697,14410.0
2020-09-30 15:10:00,125.77,125.77,124.48,124.58,35199.0,120.4122,120.4122,119.1772,119.2729,35199.0
2020-09-30 15:20:00,124.64,124.7,124.31,124.59,17101.0,119.3304,119.3878,119.0144,119.2825,17101.0
2020-09-30 15:30:00,124.63,124.63,124.1,124.16,38038.0,119.3208,119.3208,118.8134,118.8708,38038.0
2020-09-30 15:40:00,124.13,124.6,124.07,124.54,43667.0,118.8421,119.2921,118.7846,119.2346,43667.0
2020-09-30 15:50:00,124.56,125.15,124.42,124.63,152092.0,119.2538,119.8186,119.1197,119.3208,152092.0
2020-10-01 09:30:00,125.07,125.7,124.53,125.5,44280.0,119.742,120.3452,119.225,120.1537,44280.0
2020-10-01 09:40:00,125.39,125.6,123.97,124.78,29625.0,120.0484,120.2495,118.6889,119.4644,29625.0
2020-10-01 09:50:00,124.63,124.64,123.84,123.89,24416.0,119.3208,119.3304,118.5644,118.6123,24416.0
2020-10-01 10:00:00,123.82,124.08,122.29,122.78,29057.0,118.5453,118.7942,117.0805,117.5496,29057.0
2020-10-01 10:10:00,122.69,123.0,122.32,122.42,14660.0,117.4634,117.7602,117.1092,117.2049,14660.0
2020-10-01 10:20:00,122.47,122.87,122.37,122.87,16993.0,117.2528,117.6358,117.1571,117.6358,16993.0
2020-10-01 10:30:00,122.72,123.47,122.68,123.34,13482.0,117.4921,118.2102,117.4538,118.0857,13482.0
2020-10-01 10:40:00,123.3,123.4,122.29,122.44,17179.0,118.0474,118.1432,117.0805,117.2241,17179.0
2020-10-01 10:50:00,122.29,122.37,121.48,121.99,24047.0,117.0805,117.1571,116.305,116.7932,24047.0
2020-10-01 11:00:00,122.08,122.35,121.64,122.08,37087.0,116.8794,117.1379,116.4582,116.8794,37087.0
2020-10-01 11:10:00,122.02,122.32,121.73,121.88,18345.0,116.822,117.1092,116.5443,116.6879,18345.0
2020-10-01 11:20:00,121.99,122.61,121.98,122.32,10795.0,116.7932,117.3868,116.7837,117.1092,10795.0
2020-10-01 11:30:00,122.36,122.76,122.29,122.58,11746.0,117.1475,117.5304,117.0805,117.3581,11746.0
2020-10-01 11:40:00,122.52,122.69,122.4,122.57,9969.0,117.3007,117.4634,117.1858,117.3485,9969.0
2020-10-01 11:50:00,122.54,123.34,122.47,123.12,18175.0,117.3198,118.0857,117.2528,117.8751,18175.0
2020-10-01 12:00:00,123.12,123.5,122.92,123.33,16697.0,117.8751,118.2389,117.6836,118.0762,16697.0
2020-10-01 12:10:00,123.36,123.9,123.34,123.67,27182.0,118.1049,118.6219,118.0857,118.4017,27182.0
2020-10-01 12:20:00,123.68,124.34,123.48,124.26,21440.0,118.4113,119.0431,118.2198,118.9665,21440.0
2020-10-01 12:30:00,124.26,124.43,123.92,124.2,21051.0,118.9665,119.1293,118.641,118.9091,21051.0
2020-10-01 12:40:00,124.13,124.39,123.98,124.09,8569.0,118.8421,119.091,118.6985,118.8038,8569.0
2020-10-01 12:50:00,124.13,124.13,123.64,123.72,36149.0,118.8421,118.8421,118.373,118.4495,36149.0
2020-10-01 13:00:00,123.73,123.93,123.27,123.87,13878.0,118.4591,118.6506,118.0187,118.5932,13878.0
2020-10-01 13:10:00,123.77,123.9,123.48,123.87,10038.0,118.4974,118.6219,118.2198,118.5932,10038.0
2020-10-01 13:20:00,123.89,124.51,123.89,124.38,18213.0,118.6123,119.2059,118.6123,119.0814,18213.0
2020-10-01 13:30:00,124.37,124.37,124.09,124.1,11808.0,119.0719,119.0719,118.8038,118.8134,11808.0
2020-10-01 13:40:00,124.06,124.3,124.05,124.22,9059.0,118.7751,119.0048,118.7655,118.9282,9059.0
2020-10-01 13:50:00,124.22,124.66,124.14,124.27,14973.0,118.9282,119.3495,118.8517,118.9761,14973.0
2020-10-01 14:00:00,124.34,124.47,123.62,123.63,31129.0,119.0431,119.1676,118.3538,118.3634,31129.0
2020-10-01 14:10:00,123.63,123.82,123.34,123.62,14675.0,118.3634,118.5453,118.0857,118.3538,14675.0
2020-10-01 14:20:00,123.53,124.13,123.22,124.03,29668.0,118.2676,118.8421,117.9708,118.7463,29668.0
2020-10-01 14:30:00,123.95,124.11,123.69,123.73,8486.0,118.6697,118.8229,118.4208,118.4591,8486.0
2020-10-01 14:40:00,123.73,123.91,123.57,123.57,11507.0,118.4591,118.6315,118.3059,118.3059,11507.0
2020-10-01 14:50:00,123.6,124.08,123.58,124.03,10825.0,118.3347,118.7942,118.3155,118.7463,10825.0
2020-10-01 15:00:00,123.98,124.23,123.94,124.05,11847.0,118.6985,118.9378,118.6602,118.7655,11847.0
2020-10-01 15:10:00,124.03,124.16,123.82,124.02,32371.0,118.7463,118.8708,118.5453,118.7368,32371.0
2020-10-01 15:20:00,124.02,124.21,123.88,124.13,37345.0,118.7368,118.9187,118.6027,118.8421,37345.0
2020-10-01 15:30:00,124.04,124.27,124.0,124.15,28399.0,118.7559,118.9761,118.7176,118.8612,28399.0
2020-10-01 15:40:00,124.19,124.26,124.0,124.23,40004.0,118.8995,118.9665,118.7176,118.9378,40004.0
2020-10-01 15:50:00,124.26,124.78,124.23,124.52,102107.0,118.9665,119.4644,118.9378,119.2155,102107.0
2020-10-02 09:30:00,121.5,123.21,121.45,123.21,66485.0,116.3241,117.9613,116.2762,117.9613,66485.0
2020-10-02 09:40:00,123.13,124.91,122.99,124.91,80343.0,117.8847,119.5889,117.7506,119.5889,80343.0
2020-10-02 09:50:00,125.0,125.15,124.0,124.29,36362.0,119.675,119.8186,118.7176,118.9953,36362.0
2020-10-02 10:00:00,124.2,124.89,123.94,124.67,19463.0,118.9091,119.5697,118.6602,119.3591,19463.0
2020-10-02 10:10:00,124.85,125.01,124.12,124.78,20546.0,119.5314,119.6846,118.8325,119.4644,20546.0
2020-10-02 10:20:00,124.87,124.9,123.96,124.65,28933.0,119.5506,119.5793,118.6793,119.3399,28933.0
2020-10-02 10:30:00,124.82,124.87,124.07,124.12,10452.0,119.5027,119.5506,118.7846,118.8325,10452.0
2020-10-02 10:40:00,124.16,124.6,124.15,124.48,5998.0,118.8708,119.2921,118.8612,119.1772,5998.0
2020-10-02 10:50:00,124.53,124.86,123.89,124.0,26078.0,119.225,119.541,118.6123,118.7176,26078.0
2020-10-02 11:00:00,123.97,124.98,123.88,124.98,18437.0,118.6889,119.6559,118.6027,119.6559,18437.0
2020-10-02 11:10:00,124.79,125.05,124.73,124.9,11286.0,119.474,119.7229,119.4165,119.5793,11286.0
2020-10-02 11:20:00,125.0,125.04,124.82,125.01,5162.0,119.675,119.7133,119.5027,119.6846,5162.0
2020-10-02 11:30:00,124.94,125.09,124.61,124.71,7420.0,119.6176,119.7612,119.3016,119.3974,7420.0
2020-10-02 11:40:00,124.69,125.09,124.66,125.01,7390.0,119.3782,119.7612,119.3495,119.6846,7390.0
2020-10-02 11:50:00,125.0,125.08,124.62,124.75,11862.0,119.675,119.7516,119.3112,119.4357,11862.0
2020-10-02 12:00:00,124.63,125.13,124.56,125.0,23422.0,119.3208,119.7995,119.2538,119.675,23422.0
2020-10-02 12:10:00,125.01,125.87,124.77,125.87,22811.0,119.6846,120.508,119.4548,120.508,22811.0
2020-10-02 12:20:00,126.1,126.66,125.84,126.47,33925.0,120.7282,121.2643,120.4792,121.0824,33925.0
2020-10-02 12:30:00,126.53,127.25,126.48,127.07,12861.0,121.1398,121.8292,121.092,121.6568,12861.0
2020-10-02 12:40:00,127.19,127.24,126.7,126.81,8244.0,121.7717,121.8196,121.3026,121.4079,8244.0
2020-10-02 12:50:00,126.94,127.0,126.69,126.87,8485.0,121.5324,121.5898,121.293,121.4654,8485.0
2020-10-02 13:00:00,126.86,127.0,126.4,126.64,6901.0,121.4558,121.5898,121.0154,121.2452,6901.0
2020-10-02 13:10:00,126.53,127.0,126.51,127.0,8246.0,121.1398,121.5898,121.1207,121.5898,8246.0
2020-10-02 13:20:00,127.01,127.7,126.93,127.31,13275.0,121.5994,122.26,121.5228,121.8866,13275.0
2020-10-02 13:30:00,127.4,127.45,126.82,126.97,10406.0,121.9728,122.0206,121.4175,121.5611,10406.0
2020-10-02 13:40:00,126.98,126.98,126.38,126.42,13666.0,121.5707,121.5707,120.9962,121.0345,13666.0
2020-10-02 13:50:00,126.52,126.95,126.41,126.85,6455.0,121.1303,121.5419,121.025,121.4462,6455.0
2020-10-02 14:00:00,126.86,127.35,126.84,127.26,10782.0,121.4558,121.9249,121.4366,121.8387,10782.0
2020-10-02 14:10:00,127.23,127.51,127.15,127.51,13727.0,121.81,122.0781,121.7334,122.0781,13727.0
2020-10-02 14:20:00,127.5,127.84,127.45,127.8,24862.0,122.0685,122.394,122.0206,122.3557,24862.0
2020-10-02 14:30:00,127.88,128.14,127.72,128.04,20351.0,122.4323,122.6813,122.2791,122.5855,20351.0
2020-10-02 14:40:00,128.07,128.14,127.61,127.91,21592.0,122.6142,122.6813,122.1738,122.4611,21592.0
2020-10-02 14:50:00,127.82,128.13,127.66,128.12,22107.0,122.3749,122.6717,122.2217,122.6621,22107.0
2020-10-02 15:00:00,128.06,128.13,127.35,127.43,21336.0,122.6047,122.6717,121.9249,122.0015,21336.0
2020-10-02 15:10:00,127.43,127.71,127.02,127.29,15000.0,122.0015,122.2696,121.609,121.8675,15000.0
2020-10-02 15:20:00,127.28,127.7,127.28,127.65,30714.0,121.8579,122.26,121.8579,122.2121,30714.0
2020-10-02 15:30:00,127.51,128.08,127.51,127.92,45715.0,122.0781,122.6238,122.0781,122.4706,45715.0
2020-10-02 15:40:00,127.98,128.18,127.54,128.1,67329.0,122.5281,122.7196,122.1068,122.643,67329.0
2020-10-02 15:50:00,128.13,128.13,126.95,127.04,157112.0,122.6717,122.6717,121.5419,121.6281,157112.0
2020-10-05 09:30:00,128.18,129.3,127.17,127.43,50341.0,122.7196,123.7918,121.7526,122.0015,50341.0
2020-10-05 09:40:00,127.55,127.97,126.89,127.49,18743.0,122.1164,122.5185,121.4845,122.0589,18743.0
2020-10-05 09:50:00,127.62,127.98,127.39,127.49,14566.0,122.1834,122.5281,121.9632,122.0589,14566.0
2020-10-05 10:00:00,127.57,127.86,127.09,127.83,15814.0,122.1355,122.4132,121.676,122.3845,15814.0
2020-10-05 10:10:00,127.81,128.25,127.63,128.07,11619.0,122.3653,122.7866,122.193,122.6142,11619.0
2020-10-05 10:20:00,128.06,128.37,127.83,128.22,8051.0,122.6047,122.9015,122.3845,122.7578,8051.0
2020-10-05 10:30:00,128.12,128.43,128.1,128.43,10894.0,122.6621,122.9589,122.643,122.9589,10894.0
2020-10-05 10:40:00,128.5,129.01,128.5,128.98,6214.0,123.0259,123.5142,123.0259,123.4855,6214.0
2020-10-05 10:50:00,128.99,129.41,128.98,129.37,9229.0,123.495,123.8972,123.4855,123.8589,9229.0
2020-10-05 11:00:00,129.41,129.97,129.23,129.35,10195.0,123.8972,124.4333,123.7248,123.8397,10195.0
2020-10-05 11:10:00,129.25,129.53,128.9,129.31,11047.0,123.744,124.012,123.4089,123.8014,11047.0
2020-10-05 11:20:00,129.2,129.62,129.1,129.4,12144.0,123.6961,124.0982,123.6004,123.8876,12144.0
2020-10-05 11:30:00,129.32,129.36,129.04,129.05,8270.0,123.811,123.8493,123.5429,123.5525,8270.0
2020-10-05 11:40:00,129.03,129.43,129.03,129.38,10624.0,123.5333,123.9163,123.5333,123.8684,10624.0
2020-10-05 11:50:00,129.39,129.46,129.15,129.3,10944.0,123.878,123.945,123.6482,123.7918,10944.0
2020-10-05 12:00:00,129.25,129.37,129.03,129.37,14724.0,123.744,123.8589,123.5333,123.8589,14724.0
2020-10-05 12:10:00,129.27,129.31,129.03,129.21,4492.0,123.7631,123.8014,123.5333,123.7057,4492.0
2020-10-05 12:20:00,129.22,129.64,129.1,129.64,6747.0,123.7152,124.1174,123.6004,124.1174,6747.0
2020-10-05 12:30:00,129.52,129.7,129.42,129.62,6057.0,124.0025,124.1748,123.9067,124.0982,6057.0
2020-10-05 12:40:00,129.63,129.76,129.49,129.64,4432.0,124.1078,124.2322,123.9737,124.1174,4432.0
2020-10-05 12:50:00,129.57,129.59,129.38,129.59,3767.0,124.0503,124.0695,123.8684,124.0695,3767.0
2020-10-05 13:00:00,129.48,129.48,129.22,129.39,4755.0,123.9642,123.9642,123.7152,123.878,4755.0
2020-10-05 13:10:00,129.39,129.81,129.36,129.81,5732.0,123.878,124.2801,123.8493,124.2801,5732.0
2020-10-05 13:20:00,129.72,129.76,129.49,129.71,6720.0,124.1939,124.2322,123.9737,124.1844,6720.0
2020-10-05 13:30:00,129.78,129.9,129.7,129.84,5094.0,124.2514,124.3663,124.1748,124.3088,5094.0
2020-10-05 13:40:00,129.73,129.93,129.42,129.47,6566.0,124.2035,124.395,123.9067,123.9546,6566.0
2020-10-05 13:50:00,129.47,129.66,129.31,129.57,7991.0,123.9546,124.1365,123.8014,124.0503,7991.0
2020-10-05 14:00:00,129.47,129.68,129.3,129.58,8137.0,123.9546,124.1557,123.7918,124.0599,8137.0
2020-10-05 14:10:00,129.54,129.84,129.54,129.69,9487.0,124.0216,124.3088,124.0216,124.1652,9487.0
2020-10-05 14:20:00,129.65,129.81,129.59,129.81,6109.0,124.1269,124.2801,124.0695,124.2801,6109.0
2020-10-05 14:30:00,129.79,130.0,129.73,129.98,7594.0,124.261,124.462,124.2035,124.4429,7594.0
2020-10-05 14:40:00,129.95,130.22,129.9,130.14,8335.0,124.4141,124.6726,124.3663,124.5961,8335.0
2020-10-05 14:50:00,130.09,130.5,130.03,130.5,10079.0,124.5482,124.9407,124.4907,124.9407,10079.0
2020-10-05 15:00:00,130.44,130.78,130.4,130.72,38437.0,124.8833,125.2088,124.845,125.1513,38437.0
2020-10-05 15:10:00,130.75,130.75,130.27,130.28,36371.0,125.1801,125.1801,124.7205,124.7301,36371.0
2020-10-05 15:20:00,130.23,130.45,130.23,130.35,14865.0,124.6822,124.8928,124.6822,124.7971,14865.0
2020-10-05 15:30:00,130.31,130.43,130.01,130.33,21598.0,124.7588,124.8737,124.4716,124.778,21598.0
2020-10-05 15:40:00,130.36,130.51,130.24,130.47,35605.0,124.8067,124.9503,124.6918,124.912,35605.0
2020-10-05 15:50:00,130.47,130.48,130.16,130.18,112428.0,124.912,124.9216,124.6152,124.6344,112428.0
2020-10-06 09:30:00,130.79,131.22,130.4,130.4,33859.0,125.2184,125.63,124.845,124.845,33859.0
2020-10-06 09:40:00,130.42,130.67,130.09,130.38,12720.0,124.8641,125.1035,124.5482,124.8258,12720.0
2020-10-06 09:50:00,130.37,130.38,128.85,128.95,8180.0,124.8163,124.8258,123.361,123.4567,8180.0
2020-10-06 10:00:00,128.84,129.08,128.55,129.07,19026.0,123.3514,123.5812,123.0738,123.5716,19026.0
2020-10-06 10:10:00,129.06,129.52,129.03,129.35,17670.0,123.5621,124.0025,123.5333,123.8397,17670.0
2020-10-06 10:20:00,129.36,129.86,129.32,129.81,9787.0,123.8493,124.328,123.811,124.2801,9787.0
2020-10-06 10:30:00,129.82,130.0,129.41,129.89,7170.0,124.2897,124.462,123.8972,124.3567,7170.0
2020-10-06 10:40:00,129.93,130.79,129.86,130.79,18161.0,124.395,125.2184,124.328,125.2184,18161.0
2020-10-06 10:50:00,130.8,130.97,130.53,130.56,13012.0,125.2279,125.3907,124.9694,124.9982,13012.0
2020-10-06 11:00:00,130.47,130.92,130.38,130.71,9418.0,124.912,125.3428,124.8258,125.1418,9418.0
2020-10-06 11:10:00,130.8,130.82,130.21,130.59,9375.0,125.2279,125.2471,124.6631,125.0269,9375.0
2020-10-06 11:20:00,130.59,130.59,129.97,130.3,5776.0,125.0269,125.0269,124.4333,124.7492,5776.0
2020-10-06 11:30:00,130.16,130.47,130.11,130.44,6869.0,124.6152,124.912,124.5673,124.8833,6869.0
2020-10-06 11:40:00,130.44,130.6,130.31,130.39,8142.0,124.8833,125.0365,124.7588,124.8354,8142.0
2020-10-06 11:50:00,130.32,130.41,130.07,130.07,5900.0,124.7684,124.8546,124.529,124.529,5900.0
2020-10-06 12:00:00,130.14,130.35,130.09,130.18,5820.0,124.5961,124.7971,124.5482,124.6344,5820.0
2020-10-06 12:10:00,130.25,130.49,130.2,130.37,7653.0,124.7014,124.9311,124.6535,124.8163,7653.0
2020-10-06 12:20:00,130.31,130.45,130.26,130.26,4508.0,124.7588,124.8928,124.7109,124.7109,4508.0
2020-10-06 12:30:00,130.25,130.91,130.21,130.91,9365.0,124.7014,125.3333,124.6631,125.3333,9365.0
2020-10-06 12:40:00,130.92,131.33,130.82,131.33,7985.0,125.3428,125.7354,125.2471,125.7354,7985.0
2020-10-06 12:50:00,131.46,131.87,131.39,131.85,10188.0,125.8598,126.2524,125.7928,126.2332,10188.0
2020-10-06 13:00:00,131.86,132.14,131.73,132.01,13846.0,126.2428,126.5109,126.1183,126.3864,13846.0
2020-10-06 13:10:00,132.06,132.21,131.94,132.17,5778.0,126.4343,126.5779,126.3194,126.5396,5778.0
2020-10-06 13:20:00,132.16,132.3,131.83,131.88,5832.0,126.53,126.664,126.2141,126.2619,5832.0
2020-10-06 13:30:00,132.0,132.25,131.94,132.22,10298.0,126.3768,126.6162,126.3194,126.5874,10298.0
2020-10-06 13:40:00,132.2,132.27,131.7,131.89,9930.0,126.5683,126.6353,126.0896,126.2715,9930.0
2020-10-06 13:50:00,131.81,131.99,131.75,131.99,3699.0,126.1949,126.3672,126.1375,126.3672,3699.0
2020-10-06 14:00:00,132.0,132.25,131.81,132.21,8578.0,126.3768,126.6162,126.1949,126.5779,8578.0
2020-10-06 14:10:00,132.22,132.3,132.11,132.15,9892.0,126.5874,126.664,126.4821,126.5204,9892.0
2020-10-06 14:20:00,132.16,132.31,131.91,131.99,11162.0,126.53,126.6736,126.2907,126.3672,11162.0
2020-10-06 14:30:00,132.09,132.4,132.02,132.24,11574.0,126.463,126.7598,126.396,126.6066,11574.0
2020-10-06 14:40:00,132.16,132.33,131.63,131.71,11545.0,126.53,126.6928,126.0226,126.0992,11545.0
2020-10-06 14:50:00,131.42,131.42,128.92,129.9,23725.0,125.8215,125.8215,123.428,124.3663,23725.0
2020-10-06 15:00:00,129.8,129.97,128.97,129.68,19323.0,124.2705,124.4333,123.4759,124.1557,19323.0
2020-10-06 15:10:00,129.81,129.95,129.35,129.4,19316.0,124.2801,124.4141,123.8397,123.8876,19316.0
2020-10-06 15:20:00,129.58,129.69,128.93,129.25,24574.0,124.0599,124.1652,123.4376,123.744,24574.0
2020-10-06 15:30:00,129.28,129.53,129.15,129.27,32476.0,123.7727,124.012,123.6482,123.7631,32476.0
2020-10-06 15:40:00,129.22,129.35,128.37,128.94,44974.0,123.7152,123.8397,122.9015,123.4472,44974.0
2020-10-06 15:50:00,128.94,128.94,128.21,128.31,110888.0,123.4472,123.4472,122.7483,122.844,110888.0
2020-10-07 09:30:00,130.0,131.11,129.82,130.5,17709.0,124.462,125.5247,124.2897,124.9407,17709.0
2020-10-07 09:40:00,130.75,130.75,130.09,130.13,7709.0,125.1801,125.1801,124.5482,124.5865,7709.0
2020-10-07 09:50:00,130.19,130.63,129.71,130.53,36690.0,124.6439,125.0652,124.1844,124.9694,36690.0
2020-10-07 10:00:00,130.53,132.04,130.53,132.01,16869.0,124.9694,126.4151,124.9694,126.3864,16869.0
2020-10-07 10:10:00,132.0,132.23,131.71,132.07,18110.0,126.3768,126.597,126.0992,126.4438,18110.0
2020-10-07 10:20:00,132.12,132.34,131.85,131.98,24949.0,126.4917,126.7023,126.2332,126.3577,24949.0
2020-10-07 10:30:00,132.04,132.04,131.39,131.39,15312.0,126.4151,126.4151,125.7928,125.7928,15312.0
2020-10-07 10:40:00,131.34,131.4,130.98,131.28,14238.0,125.7449,125.8024,125.4003,125.6875,14238.0
2020-10-07 10:50:00,131.19,131.4,130.64,130.8,40755.0,125.6013,125.8024,125.0748,125.2279,40755.0
2020-10-07 11:00:00,130.69,131.03,130.38,130.85,9269.0,125.1226,125.4481,124.8258,125.2758,9269.0
2020-10-07 11:10:00,130.89,130.9,130.51,130.55,7633.0,125.3141,125.3237,124.9503,124.9886,7633.0
2020-10-07 11:20:00,130.49,130.56,130.2,130.45,10132.0,124.9311,124.9982,124.6535,124.8928,10132.0
2020-10-07 11:30:00,130.37,130.49,130.12,130.25,6636.0,124.8163,124.9311,124.5769,124.7014,6636.0
2020-10-07 11:40:00,130.31,130.57,130.3,130.43,5727.0,124.7588,125.0077,124.7492,124.8737,5727.0
2020-10-07 11:50:00,130.44,130.65,130.4,130.54,6215.0,124.8833,125.0843,124.845,124.979,6215.0
2020-10-07 12:00:00,130.46,130.46,130.1,130.22,4622.0,124.9024,124.9024,124.5578,124.6726,4622.0
2020-10-07 12:10:00,130.26,130.4,130.12,130.24,3909.0,124.7109,124.845,124.5769,124.6918,3909.0
2020-10-07 12:20:00,130.34,130.46,129.49,129.66,14352.0,124.7875,124.9024,123.9737,124.1365,14352.0
2020-10-07 12:30:00,129.67,130.04,129.6,129.74,8135.0,124.1461,124.5003,124.0791,124.2131,8135.0
2020-10-07 12:40:00,129.64,129.75,129.33,129.47,7546.0,124.1174,124.2227,123.8206,123.9546,7546.0
2020-10-07 12:50:00,129.56,129.56,129.26,129.33,7062.0,124.0408,124.0408,123.7535,123.8206,7062.0
2020-10-07 13:00:00,129.4,129.4,129.06,129.12,8155.0,123.8876,123.8876,123.5621,123.6195,8155.0
2020-10-07 13:10:00,129.11,129.19,128.84,128.92,9461.0,123.6099,123.6865,123.3514,123.428,9461.0
2020-10-07 13:20:00,128.97,129.21,128.77,129.01,15793.0,123.4759,123.7057,123.2844,123.5142,15793.0
2020-10-07 13:30:00,128.97,128.98,128.56,128.72,11770.0,123.4759,123.4855,123.0834,123.2365,11770.0
2020-10-07 13:40:00,128.73,129.1,128.63,129.1,7396.0,123.2461,123.6004,123.1504,123.6004,7396.0
2020-10-07 13:50:00,129.15,129.65,129.15,129.3,14484.0,123.6482,124.1269,123.6482,123.7918,14484.0
2020-10-07 14:00:00,129.34,129.86,129.32,129.61,18328.0,123.8301,124.328,123.811,124.0886,18328.0
2020-10-07 14:10:00,129.56,129.86,129.51,129.77,15389.0,124.0408,124.328,123.9929,124.2418,15389.0
2020-10-07 14:20:00,129.75,130.14,129.65,129.92,16641.0,124.2227,124.5961,124.1269,124.3854,16641.0
2020-10-07 14:30:00,129.91,129.95,129.76,129.84,5335.0,124.3759,124.4141,124.2322,124.3088,5335.0
2020-10-07 14:40:00,129.8,129.95,129.62,129.91,8145.0,124.2705,124.4141,124.0982,124.3759,8145.0
2020-10-07 14:50:00,129.86,129.96,129.72,129.77,9448.0,124.328,124.4237,124.1939,124.2418,9448.0
2020-10-07 15:00:00,129.75,130.0,129.66,129.91,11084.0,124.2227,124.462,124.1365,124.3759,11084.0
2020-10-07 15:10:00,129.96,130.04,129.76,129.77,19987.0,124.4237,124.5003,124.2322,124.2418,19987.0
2020-10-07 15:20:00,129.76,129.83,129.57,129.69,11008.0,124.2322,124.2993,124.0503,124.1652,11008.0
2020-10-07 15:30:00,129.73,129.73,129.25,129.31,17920.0,124.2035,124.2035,123.744,123.8014,17920.0
2020-10-07 15:40:00,129.28,129.45,129.05,129.45,25922.0,123.7727,123.9354,123.5525,123.9354,25922.0
2020-10-07 15:50:00,129.5,129.6,129.0,129.08,70222.0,123.9833,124.0791,123.5046,123.5812,70222.0
2020-10-08 09:30:00,129.89,129.99,129.14,129.25,25377.0,124.3567,124.4524,123.6387,123.744,25377.0
2020-10-08 09:40:00,129.46,129.64,128.95,129.37,18482.0,123.945,124.1174,123.4567,123.8589,18482.0
2020-10-08 09:50:00,129.47,130.15,129.47,129.89,19060.0,123.9546,124.6056,123.9546,124.3567,19060.0
2020-10-08 10:00:00,129.89,129.89,129.43,129.72,13346.0,124.3567,124.3567,123.9163,124.1939,13346.0
2020-10-08 10:10:00,129.72,130.1,129.62,130.03,14517.0,124.1939,124.5578,124.0982,124.4907,14517.0
2020-10-08 10:20:00,129.94,130.67,129.88,130.61,33180.0,124.4046,125.1035,124.3471,125.046,33180.0
2020-10-08 10:30:00,130.53,131.5,130.42,131.4,29009.0,124.9694,125.8981,124.8641,125.8024,29009.0
2020-10-08 10:40:00,131.34,131.83,131.34,131.83,10393.0,125.7449,126.2141,125.7449,126.2141,10393.0
2020-10-08 10:50:00,131.9,132.15,131.76,131.92,14149.0,126.2811,126.5204,126.147,126.3002,14149.0
2020-10-08 11:00:00,131.77,131.95,130.88,130.94,48331.0,126.1566,126.3289,125.3045,125.362,48331.0
2020-10-08 11:10:00,130.94,131.38,130.82,131.24,13339.0,125.362,125.7832,125.2471,125.6492,13339.0
2020-10-08 11:20:00,131.23,131.37,130.9,131.25,10142.0,125.6396,125.7737,125.3237,125.6588,10142.0
2020-10-08 11:30:00,131.33,131.42,130.69,131.22,15423.0,125.7354,125.8215,125.1226,125.63,15423.0
2020-10-08 11:40:00,131.26,131.61,131.21,131.5,12182.0,125.6683,126.0034,125.6205,125.8981,12182.0
2020-10-08 11:50:00,131.46,131.66,131.32,131.59,7957.0,125.8598,126.0513,125.7258,125.9843,7957.0
2020-10-08 12:00:00,131.66,132.2,131.41,131.94,21011.0,126.0513,126.5683,125.812,126.3194,21011.0
2020-10-08 12:10:00,131.86,131.9,131.42,131.85,7748.0,126.2428,126.2811,125.8215,126.2332,7748.0
2020-10-08 12:20:00,131.84,132.02,131.69,131.92,13206.0,126.2236,126.396,126.08,126.3002,13206.0
2020-10-08 12:30:00,131.88,131.94,131.79,131.89,5786.0,126.2619,126.3194,126.1758,126.2715,5786.0
2020-10-08 12:40:00,131.84,131.85,131.67,131.82,7832.0,126.2236,126.2332,126.0609,126.2045,7832.0
2020-10-08 12:50:00,131.78,131.99,131.67,131.8,9570.0,126.1662,126.3672,126.0609,126.1853,9570.0
2020-10-08 13:00:00,131.81,132.02,131.74,131.96,5612.0,126.1949,126.396,126.1279,126.3385,5612.0
2020-10-08 13:10:00,131.91,132.07,131.89,132.06,10047.0,126.2907,126.4438,126.2715,126.4343,10047.0
2020-10-08 13:20:00,132.03,132.03,131.84,131.99,6200.0,126.4055,126.4055,126.2236,126.3672,6200.0
2020-10-08 13:30:00,131.98,132.01,131.8,131.87,6367.0,126.3577,126.3864,126.1853,126.2524,6367.0
2020-10-08 13:40:00,131.81,131.88,131.72,131.78,10324.0,126.1949,126.2619,126.1087,126.1662,10324.0
2020-10-08 13:50:00,131.79,131.91,131.7,131.89,9048.0,126.1758,126.2907,126.0896,126.2715,9048.0
2020-10-08 14:00:00,131.89,132.01,131.64,131.94,13636.0,126.2715,126.3864,126.0322,126.3194,13636.0
2020-10-08 14:10:00,131.9,132.15,131.79,132.15,8432.0,126.2811,126.5204,126.1758,126.5204,8432.0
2020-10-08 14:20:00,132.16,132.36,132.15,132.21,10078.0,126.53,126.7215,126.5204,126.5779,10078.0
2020-10-08 14:30:00,132.23,132.31,132.18,132.26,8415.0,126.597,126.6736,126.5492,126.6257,8415.0
2020-10-08 14:40:00,132.18,132.24,132.02,132.19,8772.0,126.5492,126.6066,126.396,126.5587,8772.0
2020-10-08 14:50:00,132.16,132.38,132.08,132.21,12016.0,126.53,126.7406,126.4534,126.5779,12016.0
2020-10-08 15:00:00,132.15,132.21,131.91,132.16,11517.0,126.5204,126.5779,126.2907,126.53,11517.0
2020-10-08 15:10:00,132.13,132.48,132.08,132.42,13029.0,126.5013,126.8364,126.4534,126.7789,13029.0
2020-10-08 15:20:00,132.39,132.42,132.31,132.4,16052.0,126.7502,126.7789,126.6736,126.7598,16052.0
2020-10-08 15:30:00,132.39,132.39,132.19,132.21,24813.0,126.7502,126.7502,126.5587,126.5779,24813.0
2020-10-08 15:40:00,132.22,132.22,131.84,132.0,36239.0,126.5874,126.5874,126.2236,126.3768,36239.0
2020-10-08 15:50:00,131.97,131.97,131.5,131.83,102956.0,126.3481,126.3481,125.8981,126.2141,102956.0
2020-10-09 09:30:00,139.5,140.0,136.25,136.38,282736.0,133.5573,134.036,130.4458,130.5702,282736.0
2020-10-09 09:40:00,136.15,137.91,135.44,137.85,80936.0,130.35,132.0351,129.6703,131.9776,80936.0
2020-10-09 09:50:00,137.56,137.92,136.14,136.22,59829.0,131.7,132.0446,130.3405,130.417,59829.0
2020-10-09 10:00:00,136.24,136.24,134.8,135.97,63021.0,130.4362,130.4362,129.0575,130.1777,63021.0
2020-10-09 10:10:00,135.8,135.87,134.27,134.52,38442.0,130.0149,130.082,128.5501,128.7895,38442.0
2020-10-09 10:20:00,134.52,135.28,134.19,134.65,37520.0,128.7895,129.5171,128.4735,128.9139,37520.0
2020-10-09 10:30:00,134.86,135.18,134.51,134.96,52888.0,129.115,129.4214,128.7799,129.2107,52888.0
2020-10-09 10:40:00,135.06,135.1,134.4,134.4,19146.0,129.3065,129.3448,128.6746,128.6746,19146.0
2020-10-09 10:50:00,134.28,134.92,133.41,133.41,57169.0,128.5597,129.1724,127.7268,127.7268,57169.0
2020-10-09 11:00:00,133.6,134.31,133.39,133.65,15490.0,127.9087,128.5884,127.7076,127.9565,15490.0
2020-10-09 11:10:00,133.74,134.23,133.72,133.97,22281.0,128.0427,128.5118,128.0235,128.2629,22281.0
2020-10-09 11:20:00,133.76,134.15,133.76,133.92,35394.0,128.0618,128.4352,128.0618,128.215,35394.0
2020-10-09 11:30:00,133.88,133.88,133.33,133.79,15008.0,128.1767,128.1767,127.6502,128.0906,15008.0
2020-10-09 11:40:00,133.84,134.55,133.54,134.53,13343.0,128.1384,128.8182,127.8512,128.799,13343.0
2020-10-09 11:50:00,134.53,135.21,134.52,134.84,22056.0,128.799,129.4501,128.7895,129.0958,22056.0
2020-10-09 12:00:00,134.78,135.01,134.62,134.91,10918.0,129.0384,129.2586,128.8852,129.1629,10918.0
2020-10-09 12:10:00,134.87,134.93,134.43,134.56,7860.0,129.1246,129.182,128.7033,128.8278,7860.0
2020-10-09 12:20:00,134.57,134.58,134.15,134.45,57672.0,128.8373,128.8469,128.4352,128.7224,57672.0
2020-10-09 12:30:00,134.43,134.65,133.87,133.87,9639.0,128.7033,128.9139,128.1672,128.1672,9639.0
2020-10-09 12:40:00,133.88,133.88,133.64,133.73,8377.0,128.1767,128.1767,127.947,128.0331,8377.0
2020-10-09 12:50:00,133.68,133.73,133.35,133.47,15939.0,127.9853,128.0331,127.6693,127.7842,15939.0
2020-10-09 13:00:00,133.4,133.57,133.2,133.5,6913.0,127.7172,127.8799,127.5257,127.8129,6913.0
2020-10-09 13:10:00,133.46,133.89,133.3,133.8,12234.0,127.7746,128.1863,127.6214,128.1001,12234.0
2020-10-09 13:20:00,133.75,134.26,133.62,134.22,15790.0,128.0523,128.5405,127.9278,128.5022,15790.0
2020-10-09 13:30:00,134.29,134.55,134.04,134.1,21142.0,128.5693,128.8182,128.3299,128.3874,21142.0
2020-10-09 13:40:00,134.18,134.28,133.96,133.99,5886.0,128.464,128.5597,128.2533,128.282,5886.0
2020-10-09 13:50:00,134.03,134.59,133.97,134.56,8313.0,128.3203,128.8565,128.2629,128.8278,8313.0
2020-10-09 14:00:00,134.55,134.65,134.44,134.58,13440.0,128.8182,128.9139,128.7129,128.8469,13440.0
2020-10-09 14:10:00,134.56,134.99,134.53,134.97,10515.0,128.8278,129.2394,128.799,129.2203,10515.0
2020-10-09 14:20:00,134.97,134.97,134.53,134.86,12019.0,129.2203,129.2203,128.799,129.115,12019.0
2020-10-09 14:30:00,134.91,135.1,134.7,134.75,18674.0,129.1629,129.3448,128.9618,129.0097,18674.0
2020-10-09 14:40:00,134.67,134.82,134.49,134.65,16211.0,128.9331,129.0767,128.7607,128.9139,16211.0
2020-10-09 14:50:00,134.65,134.72,134.37,134.56,17642.0,128.9139,128.9809,128.6459,128.8278,17642.0
2020-10-09 15:00:00,134.56,134.84,134.51,134.65,13863.0,128.8278,129.0958,128.7799,128.9139,13863.0
2020-10-09 15:10:00,134.65,134.79,134.57,134.64,18459.0,128.9139,129.048,128.8373,128.9044,18459.0
2020-10-09 15:20:00,134.7,135.22,134.7,135.06,24192.0,128.9618,129.4596,128.9618,129.3065,24192.0
2020-10-09 15:30:00,135.09,135.09,134.34,134.42,33728.0,129.3352,129.3352,128.6171,128.6937,33728.0
2020-10-09 15:40:00,134.37,134.38,133.94,134.15,61427.0,128.6459,128.6554,128.2342,128.4352,61427.0
2020-10-09 15:50:00,134.11,134.22,133.64,133.98,216790.0,128.3969,128.5022,127.947,128.2725,216790.0
2020-10-12 09:30:00,135.0,135.29,132.74,132.75,40683.0,129.249,129.5267,127.0853,127.0949,40683.0
2020-10-12 09:40:00,132.73,133.01,131.58,132.51,22835.0,127.0757,127.3438,125.9747,126.8651,22835.0
2020-10-12 09:50:00,132.42,132.55,131.45,131.57,20431.0,126.7789,126.9034,125.8502,125.9651,20431.0
2020-10-12 10:00:00,131.47,132.04,131.47,131.72,21076.0,125.8694,126.4151,125.8694,126.1087,21076.0
2020-10-12 10:10:00,131.87,132.07,131.66,131.73,10695.0,126.2524,126.4438,126.0513,126.1183,10695.0
2020-10-12 10:20:00,131.69,132.5,131.5,132.08,16653.0,126.08,126.8555,125.8981,126.4534,16653.0
2020-10-12 10:30:00,132.0,132.0,131.39,131.78,25590.0,126.3768,126.3768,125.7928,126.1662,25590.0
2020-10-12 10:40:00,131.79,131.81,131.2,131.33,13206.0,126.1758,126.1949,125.6109,125.7354,13206.0
2020-10-12 10:50:00,131.34,131.56,130.79,130.92,13705.0,125.7449,125.9556,125.2184,125.3428,13705.0
2020-10-12 11:00:00,130.99,131.23,130.8,131.23,11714.0,125.4098,125.6396,125.2279,125.6396,11714.0
2020-10-12 11:10:00,131.16,131.75,131.07,131.09,16391.0,125.5726,126.1375,125.4864,125.5056,16391.0
2020-10-12 11:20:00,130.99,131.51,130.99,131.15,8729.0,125.4098,125.9077,125.4098,125.563,8729.0
2020-10-12 11:30:00,131.21,131.22,130.74,130.74,8686.0,125.6205,125.63,125.1705,125.1705,8686.0
2020-10-12 11:40:00,130.77,130.81,130.53,130.74,10291.0,125.1992,125.2375,124.9694,125.1705,10291.0
2020-10-12 11:50:00,130.74,130.74,130.45,130.45,6739.0,125.1705,125.1705,124.8928,124.8928,6739.0
2020-10-12 12:00:00,130.44,130.59,130.11,130.38,17831.0,124.8833,125.0269,124.5673,124.8258,17831.0
2020-10-12 12:10:00,130.39,130.56,130.28,130.44,7720.0,124.8354,124.9982,124.7301,124.8833,7720.0
2020-10-12 12:20:00,130.45,130.55,130.1,130.3,25911.0,124.8928,124.9886,124.5578,124.7492,25911.0
2020-10-12 12:30:00,130.29,130.8,129.89,130.78,32734.0,124.7397,125.2279,124.3567,125.2088,32734.0
2020-10-12 12:40:00,130.86,130.95,130.63,130.69,10652.0,125.2854,125.3715,125.0652,125.1226,10652.0
2020-10-12 12:50:00,130.74,130.76,130.58,130.6,4857.0,125.1705,125.1896,125.0173,125.0365,4857.0
2020-10-12 13:00:00,130.52,130.58,130.29,130.34,7874.0,124.9599,125.0173,124.7397,124.7875,7874.0
2020-10-12 13:10:00,130.36,130.57,130.35,130.56,10472.0,124.8067,125.0077,124.7971,124.9982,10472.0
2020-10-12 13:20:00,130.68,131.34,130.58,131.1,15587.0,125.1131,125.7449,125.0173,125.5152,15587.0
2020-10-12 13:30:00,131.03,131.03,130.55,130.7,5293.0,125.4481,125.4481,124.9886,125.1322,5293.0
2020-10-12 13:40:00,130.82,130.82,130.4,130.52,4876.0,125.2471,125.2471,124.845,124.9599,4876.0
2020-10-12 13:50:00,130.59,130.8,130.52,130.6,9691.0,125.0269,125.2279,124.9599,125.0365,9691.0
2020-10-12 14:00:00,130.67,130.85,130.57,130.64,7616.0,125.1035,125.2758,125.0077,125.0748,7616.0
2020-10-12 14:10:00,130.68,130.74,130.48,130.48,6805.0,125.1131,125.1705,124.9216,124.9216,6805.0
2020-10-12 14:20:00,130.52,130.59,130.36,130.56,7100.0,124.9599,125.0269,124.8067,124.9982,7100.0
2020-10-12 14:30:00,130.5,130.74,130.34,130.48,7878.0,124.9407,125.1705,124.7875,124.9216,7878.0
2020-10-12 14:40:00,130.53,130.65,130.13,130.17,7797.0,124.9694,125.0843,124.5865,124.6248,7797.0
2020-10-12 14:50:00,130.2,130.83,130.08,130.79,9673.0,124.6535,125.2567,124.5386,125.2184,9673.0
2020-10-12 15:00:00,130.79,130.83,130.51,130.67,11818.0,125.2184,125.2567,124.9503,125.1035,11818.0
2020-10-12 15:10:00,130.7,130.95,130.48,130.83,11068.0,125.1322,125.3715,124.9216,125.2567,11068.0
2020-10-12 15:20:00,130.82,131.17,130.8,131.02,11674.0,125.2471,125.5822,125.2279,125.4386,11674.0
2020-10-12 15:30:00,131.02,131.33,131.01,131.06,21293.0,125.4386,125.7354,125.429,125.4769,21293.0
2020-10-12 15:40:00,131.03,131.13,130.05,130.05,45894.0,125.4481,125.5439,124.5099,124.5099,45894.0
2020-10-12 15:50:00,130.0,130.43,130.0,130.24,172916.0,124.462,124.8737,124.462,124.6918,172916.0
2020-10-13 09:30:00,130.28,130.28,128.76,128.95,52917.0,124.7301,124.7301,123.2748,123.4567,52917.0
2020-10-13 09:40:00,129.01,129.63,128.32,128.76,33137.0,123.5142,124.1078,122.8536,123.2748,33137.0
2020-10-13 09:50:00,128.81,130.37,128.78,130.13,22922.0,123.3227,124.8163,123.294,124.5865,22922.0
2020-10-13 10:00:00,130.23,132.07,130.23,131.14,56914.0,124.6822,126.4438,124.6822,125.5535,56914.0
2020-10-13 10:10:00,131.12,131.17,130.42,130.97,30237.0,125.5343,125.5822,124.8641,125.3907,30237.0
2020-10-13 10:20:00,130.97,132.15,130.91,132.09,30625.0,125.3907,126.5204,125.3333,126.463,30625.0
2020-10-13 10:30:00,132.02,132.56,131.75,132.49,49474.0,126.396,126.913,126.1375,126.8459,49474.0
2020-10-13 10:40:00,132.59,132.66,131.65,131.65,26367.0,126.9417,127.0087,126.0417,126.0417,26367.0
2020-10-13 10:50:00,131.93,132.75,131.7,132.6,26630.0,126.3098,127.0949,126.0896,126.9513,26630.0
2020-10-13 11:00:00,132.6,132.8,132.51,132.58,41060.0,126.9513,127.1427,126.8651,126.9321,41060.0
2020-10-13 11:10:00,132.58,132.83,132.35,132.4,29563.0,126.9321,127.1715,126.7119,126.7598,29563.0
2020-10-13 11:20:00,132.38,132.47,132.03,132.4,17880.0,126.7406,126.8268,126.4055,126.7598,17880.0
2020-10-13 11:30:00,132.32,132.6,132.09,132.09,29714.0,126.6832,126.9513,126.463,126.463,29714.0
2020-10-13 11:40:00,132.09,132.61,131.92,132.61,7310.0,126.463,126.9608,126.3002,126.9608,7310.0
2020-10-13 11:50:00,132.63,132.81,132.37,132.81,13651.0,126.98,127.1523,126.7311,127.1523,13651.0
2020-10-13 12:00:00,132.85,132.99,132.82,132.84,10559.0,127.1906,127.3246,127.1619,127.181,10559.0
2020-10-13 12:10:00,132.7,133.06,132.55,132.92,7544.0,127.047,127.3917,126.9034,127.2576,7544.0
2020-10-13 12:20:00,132.84,133.05,132.65,132.96,10142.0,127.181,127.3821,126.9991,127.2959,10142.0
2020-10-13 12:30:00,132.95,133.17,132.65,132.78,10971.0,127.2863,127.497,126.9991,127.1236,10971.0
2020-10-13 12:40:00,132.75,133.25,132.75,133.23,7089.0,127.0949,127.5736,127.0949,127.5544,7089.0
2020-10-13 12:50:00,133.29,133.39,132.99,133.02,7542.0,127.6119,127.7076,127.3246,127.3534,7542.0
2020-10-13 13:00:00,132.98,133.32,132.94,133.32,12236.0,127.3151,127.6406,127.2768,127.6406,12236.0
2020-10-13 13:10:00,133.39,133.69,133.24,133.36,21422.0,127.7076,127.9948,127.564,127.6789,21422.0
2020-10-13 13:20:00,133.38,133.45,133.05,133.35,6182.0,127.698,127.765,127.3821,127.6693,6182.0
2020-10-13 13:30:00,133.28,133.48,133.12,133.48,7410.0,127.6023,127.7938,127.4491,127.7938,7410.0
2020-10-13 13:40:00,133.47,133.48,133.1,133.17,7934.0,127.7842,127.7938,127.43,127.497,7934.0
2020-10-13 13:50:00,133.22,133.22,132.79,132.79,11601.0,127.5448,127.5448,127.1332,127.1332,11601.0
2020-10-13 14:00:00,132.73,133.16,132.57,133.01,9878.0,127.0757,127.4874,126.9225,127.3438,9878.0
2020-10-13 14:10:00,132.96,133.24,132.9,133.01,8847.0,127.2959,127.564,127.2385,127.3438,8847.0
2020-10-13 14:20:00,132.97,133.01,132.5,132.53,17108.0,127.3055,127.3438,126.8555,126.8842,17108.0
2020-10-13 14:30:00,132.53,132.72,132.48,132.62,35061.0,126.8842,127.0661,126.8364,126.9704,35061.0
2020-10-13 14:40:00,132.64,132.73,132.55,132.64,12555.0,126.9896,127.0757,126.9034,126.9896,12555.0
2020-10-13 14:50:00,132.64,132.84,132.61,132.69,12616.0,126.9896,127.181,126.9608,127.0374,12616.0
2020-10-13 15:00:00,132.71,132.9,132.69,132.85,12319.0,127.0566,127.2385,127.0374,127.1906,12319.0
2020-10-13 15:10:00,132.89,133.24,132.86,133.22,14276.0,127.2289,127.564,127.2002,127.5448,14276.0
2020-10-13 15:20:00,133.19,133.23,133.01,133.06,14402.0,127.5161,127.5544,127.3438,127.3917,14402.0
2020-10-13 15:30:00,133.06,133.16,132.92,133.03,23571.0,127.3917,127.4874,127.2576,127.3629,23571.0
2020-10-13 15:40:00,133.06,133.27,132.96,133.0,34303.0,127.3917,127.5927,127.2959,127.3342,34303.0
2020-10-13 15:50:00,133.04,133.33,132.93,132.94,102314.0,127.3725,127.6502,127.2672,127.2768,102314.0
2020-10-14 09:30:00,132.62,133.77,132.25,133.5,22154.0,126.9704,128.0714,126.6162,127.8129,22154.0
2020-10-14 09:40:00,133.54,135.99,133.54,135.83,16959.0,127.8512,130.1968,127.8512,130.0437,16959.0
2020-10-14 09:50:00,135.8,136.62,135.35,136.62,19939.0,130.0149,130.8,129.5841,130.8,19939.0
2020-10-14 10:00:00,136.48,136.76,135.81,136.02,15429.0,130.666,130.934,130.0245,130.2256,15429.0
2020-10-14 10:10:00,135.85,136.24,135.03,135.03,50997.0,130.0628,130.4362,129.2777,129.2777,50997.0
2020-10-14 10:20:00,135.2,135.81,135.03,135.34,31256.0,129.4405,130.0245,129.2777,129.5745,31256.0
2020-10-14 10:30:00,135.38,135.89,135.05,135.41,32347.0,129.6128,130.1011,129.2969,129.6416,32347.0
2020-10-14 10:40:00,135.39,135.6,135.18,135.28,11707.0,129.6224,129.8235,129.4214,129.5171,11707.0
2020-10-14 10:50:00,135.25,135.37,135.07,135.13,12837.0,129.4884,129.6033,129.316,129.3735,12837.0
2020-10-14 11:00:00,135.13,135.86,135.07,135.86,9883.0,129.3735,130.0724,129.316,130.0724,9883.0
2020-10-14 11:10:00,135.9,135.9,135.31,135.43,8034.0,130.1107,130.1107,129.5458,129.6607,8034.0
2020-10-14 11:20:00,135.31,135.42,135.04,135.26,9833.0,129.5458,129.6511,129.2873,129.4979,9833.0
2020-10-14 11:30:00,135.3,135.54,135.22,135.51,6466.0,129.5362,129.766,129.4596,129.7373,6466.0
2020-10-14 11:40:00,135.53,135.54,134.8,134.97,9870.0,129.7564,129.766,129.0575,129.2203,9870.0
2020-10-14 11:50:00,135.0,135.2,134.83,135.08,14649.0,129.249,129.4405,129.0863,129.3256,14649.0
2020-10-14 12:00:00,135.01,135.48,135.01,135.38,8765.0,129.2586,129.7086,129.2586,129.6128,8765.0
2020-10-14 12:10:00,135.38,135.57,135.19,135.28,7375.0,129.6128,129.7947,129.4309,129.5171,7375.0
2020-10-14 12:20:00,135.28,135.36,135.09,135.36,7284.0,129.5171,129.5937,129.3352,129.5937,7284.0
2020-10-14 12:30:00,135.36,135.57,135.3,135.39,12013.0,129.5937,129.7947,129.5362,129.6224,12013.0
2020-10-14 12:40:00,135.46,135.73,135.32,135.48,6281.0,129.6894,129.9479,129.5554,129.7086,6281.0
2020-10-14 12:50:00,135.53,135.8,135.5,135.5,7626.0,129.7564,130.0149,129.7277,129.7277,7626.0
2020-10-14 13:00:00,135.42,135.64,135.26,135.28,6019.0,129.6511,129.8618,129.4979,129.5171,6019.0
2020-10-14 13:10:00,135.39,135.62,135.34,135.44,12689.0,129.6224,129.8426,129.5745,129.6703,12689.0
2020-10-14 13:20:00,135.44,135.44,135.05,135.05,6405.0,129.6703,129.6703,129.2969,129.2969,6405.0
2020-10-14 13:30:00,135.08,135.24,134.93,135.19,6659.0,129.3256,129.4788,129.182,129.4309,6659.0
2020-10-14 13:40:00,135.19,135.21,134.97,135.16,7702.0,129.4309,129.4501,129.2203,129.4022,7702.0
2020-10-14 13:50:00,135.16,135.34,134.99,135.08,9445.0,129.4022,129.5745,129.2394,129.3256,9445.0
2020-10-14 14:00:00,135.06,135.15,134.83,135.06,4939.0,129.3065,129.3926,129.0863,129.3065,4939.0
2020-10-14 14:10:00,135.09,135.17,134.94,135.0,6793.0,129.3352,129.4118,129.1916,129.249,6793.0
2020-10-14 14:20:00,135.0,135.0,134.54,134.61,15683.0,129.249,129.249,128.8086,128.8756,15683.0
2020-10-14 14:30:00,134.67,134.67,134.23,134.31,11448.0,128.9331,128.9331,128.5118,128.5884,11448.0
2020-10-14 14:40:00,134.31,134.59,134.3,134.59,8257.0,128.5884,128.8565,128.5788,128.8565,8257.0
2020-10-14 14:50:00,134.61,134.7,134.46,134.58,10341.0,128.8756,128.9618,128.732,128.8469,10341.0
2020-10-14 15:00:00,134.68,135.01,134.65,134.84,11623.0,128.9427,129.2586,128.9139,129.0958,11623.0
2020-10-14 15:10:00,134.83,134.83,134.37,134.43,12392.0,129.0863,129.0863,128.6459,128.7033,12392.0
2020-10-14 15:20:00,134.43,134.56,134.33,134.52,9723.0,128.7033,128.8278,128.6076,128.7895,9723.0
2020-10-14 15:30:00,134.52,134.79,134.18,134.19,23403.0,128.7895,129.048,128.464,128.4735,23403.0
2020-10-14 15:40:00,134.19,134.99,134.04,134.99,44562.0,128.4735,129.2394,128.3299,129.2394,44562.0
2020-10-14 15:50:00,135.07,135.75,134.57,134.91,183542.0,129.316,129.9671,128.8373,129.1629,183542.0
2020-10-15 09:30:00,132.76,134.23,132.04,134.22,38808.0,127.1044,128.5118,126.4151,128.5022,38808.0
2020-10-15 09:40:00,134.23,135.71,134.07,135.71,36974.0,128.5118,129.9288,128.3586,129.9288,36974.0
2020-10-15 09:50:00,135.53,136.28,135.06,135.49,22521.0,129.7564,130.4745,129.3065,129.7181,22521.0
2020-10-15 10:00:00,135.62,136.0,134.84,134.84,12837.0,129.8426,130.2064,129.0958,129.0958,12837.0
2020-10-15 10:10:00,134.9,135.67,134.77,135.43,8079.0,129.1533,129.8905,129.0288,129.6607,8079.0
2020-10-15 10:20:00,135.58,135.58,134.83,135.47,5997.0,129.8043,129.8043,129.0863,129.699,5997.0
2020-10-15 10:30:00,135.47,135.62,134.39,134.81,13130.0,129.699,129.8426,128.665,129.0671,13130.0
2020-10-15 10:40:00,134.81,135.07,134.57,134.8,5511.0,129.0671,129.316,128.8373,129.0575,5511.0
2020-10-15 10:50:00,134.78,135.37,134.69,135.2,11647.0,129.0384,129.6033,128.9522,129.4405,11647.0
2020-10-15 11:00:00,134.93,135.67,134.89,135.39,12886.0,129.182,129.8905,129.1437,129.6224,12886.0
2020-10-15 11:10:00,135.38,136.08,135.28,135.91,24729.0,129.6128,130.283,129.5171,130.1203,24729.0
2020-10-15 11:20:00,135.89,135.95,135.13,135.13,7819.0,130.1011,130.1585,129.3735,129.3735,7819.0
2020-10-15 11:30:00,135.21,135.47,135.03,135.11,17990.0,129.4501,129.699,129.2777,129.3543,17990.0
2020-10-15 11:40:00,135.18,135.49,134.98,135.28,5648.0,129.4214,129.7181,129.2299,129.5171,5648.0
2020-10-15 11:50:00,135.43,135.67,135.24,135.34,8654.0,129.6607,129.8905,129.4788,129.5745,8654.0
2020-10-15 12:00:00,135.42,135.71,135.12,135.19,8960.0,129.6511,129.9288,129.3639,129.4309,8960.0
2020-10-15 12:10:00,135.12,135.71,135.12,135.53,13741.0,129.3639,129.9288,129.3639,129.7564,13741.0
2020-10-15 12:20:00,135.59,135.8,135.39,135.58,6385.0,129.8139,130.0149,129.6224,129.8043,6385.0
2020-10-15 12:30:00,135.56,135.66,135.32,135.63,8337.0,129.7852,129.8809,129.5554,129.8522,8337.0
2020-10-15 12:40:00,135.47,135.9,135.47,135.9,7173.0,129.699,130.1107,129.699,130.1107,7173.0
2020-10-15 12:50:00,135.83,136.24,135.82,136.06,4700.0,130.0437,130.4362,130.0341,130.2639,4700.0
2020-10-15 13:00:00,136.02,136.09,135.81,136.08,5604.0,130.2256,130.2926,130.0245,130.283,5604.0
2020-10-15 13:10:00,136.03,136.41,136.03,136.41,4430.0,130.2351,130.599,130.2351,130.599,4430.0
2020-10-15 13:20:00,136.34,136.55,136.34,136.4,5742.0,130.5319,130.733,130.5319,130.5894,5742.0
2020-10-15 13:30:00,136.41,136.41,135.98,136.34,8526.0,130.599,130.599,130.1873,130.5319,8526.0
2020-10-15 13:40:00,136.35,136.39,135.95,136.19,5339.0,130.5415,130.5798,130.1585,130.3883,5339.0
2020-10-15 13:50:00,136.19,136.45,136.12,136.45,11975.0,130.3883,130.6373,130.3213,130.6373,11975.0
2020-10-15 14:00:00,136.43,136.63,136.41,136.46,9612.0,130.6181,130.8096,130.599,130.6468,9612.0
2020-10-15 14:10:00,136.45,136.58,136.35,136.42,6180.0,130.6373,130.7617,130.5415,130.6085,6180.0
2020-10-15 14:20:00,136.42,136.65,136.38,136.53,6684.0,130.6085,130.8287,130.5702,130.7138,6684.0
2020-10-15 14:30:00,136.59,136.73,136.51,136.56,6944.0,130.7713,130.9053,130.6947,130.7426,6944.0
2020-10-15 14:40:00,136.61,136.63,136.37,136.5,11578.0,130.7904,130.8096,130.5607,130.6851,11578.0
2020-10-15 14:50:00,136.51,136.68,136.46,136.63,4996.0,130.6947,130.8575,130.6468,130.8096,4996.0
2020-10-15 15:00:00,136.57,136.97,136.57,136.89,15212.0,130.7521,131.1351,130.7521,131.0585,15212.0
2020-10-15 15:10:00,136.89,137.09,136.84,137.09,15921.0,131.0585,131.25,131.0106,131.25,15921.0
2020-10-15 15:20:00,137.17,137.17,136.88,137.08,17535.0,131.3266,131.3266,131.0489,131.2404,17535.0
2020-10-15 15:30:00,137.09,137.3,136.7,136.94,32837.0,131.25,131.451,130.8766,131.1064,32837.0
2020-10-15 15:40:00,136.94,137.21,136.78,136.92,71456.0,131.1064,131.3649,130.9532,131.0872,71456.0
2020-10-15 15:50:00,136.89,138.51,136.82,137.86,372369.0,131.0585,132.6095,130.9915,131.9872,372369.0
2020-10-16 09:30:00,137.79,139.48,137.14,138.52,117904.0,131.9202,133.5382,131.2979,132.6191,117904.0
2020-10-16 09:40:00,138.64,138.88,137.5,137.61,29746.0,132.734,132.9637,131.6425,131.7478,29746.0
2020-10-16 09:50:00,137.69,138.29,137.63,137.68,19199.0,131.8244,132.3989,131.767,131.8149,19199.0
2020-10-16 10:00:00,137.72,138.15,137.56,138.06,18870.0,131.8531,132.2648,131.7,132.1787,18870.0
2020-10-16 10:10:00,138.14,138.73,137.9,138.73,18922.0,132.2553,132.8201,132.0255,132.8201,18922.0
2020-10-16 10:20:00,138.67,138.67,138.01,138.29,11663.0,132.7627,132.7627,132.1308,132.3989,11663.0
2020-10-16 10:30:00,138.37,138.7,138.14,138.37,23642.0,132.4755,132.7914,132.2553,132.4755,23642.0
2020-10-16 10:40:00,138.42,138.59,137.82,138.19,29749.0,132.5233,132.6861,131.9489,132.3031,29749.0
2020-10-16 10:50:00,138.22,138.24,137.74,137.9,18709.0,132.3318,132.351,131.8723,132.0255,18709.0
2020-10-16 11:00:00,137.74,137.82,137.61,137.77,7445.0,131.8723,131.9489,131.7478,131.901,7445.0
2020-10-16 11:10:00,137.69,137.95,137.33,137.66,15109.0,131.8244,132.0734,131.4798,131.7957,15109.0
2020-10-16 11:20:00,137.61,137.95,137.46,137.91,9753.0,131.7478,132.0734,131.6042,132.0351,9753.0
2020-10-16 11:30:00,137.81,137.81,137.5,137.75,7341.0,131.9393,131.9393,131.6425,131.8819,7341.0
2020-10-16 11:40:00,137.69,137.82,137.56,137.82,5664.0,131.8244,131.9489,131.7,131.9489,5664.0
2020-10-16 11:50:00,137.74,137.8,137.49,137.62,13516.0,131.8723,131.9297,131.6329,131.7574,13516.0
2020-10-16 12:00:00,137.68,137.82,137.32,137.35,29473.0,131.8149,131.9489,131.4702,131.4989,29473.0
2020-10-16 12:10:00,137.32,137.51,136.82,136.82,12685.0,131.4702,131.6521,130.9915,130.9915,12685.0
2020-10-16 12:20:00,136.84,137.22,136.79,137.08,6380.0,131.0106,131.3744,130.9628,131.2404,6380.0
2020-10-16 12:30:00,137.05,137.05,136.64,136.9,9293.0,131.2117,131.2117,130.8192,131.0681,9293.0
2020-10-16 12:40:00,136.84,136.87,136.56,136.56,2966.0,131.0106,131.0394,130.7426,130.7426,2966.0
2020-10-16 12:50:00,136.64,136.88,136.47,136.71,16503.0,130.8192,131.0489,130.6564,130.8862,16503.0
2020-10-16 13:00:00,136.8,136.83,136.1,136.14,5594.0,130.9723,131.0011,130.3022,130.3405,5594.0
2020-10-16 13:10:00,136.22,136.3,135.87,135.99,13930.0,130.417,130.4936,130.082,130.1968,13930.0
2020-10-16 13:20:00,135.94,136.13,135.84,136.11,10738.0,130.149,130.3309,130.0532,130.3117,10738.0
2020-10-16 13:30:00,136.11,136.36,136.01,136.01,9031.0,130.3117,130.5511,130.216,130.216,9031.0
2020-10-16 13:40:00,136.03,136.16,135.95,135.96,10844.0,130.2351,130.3596,130.1585,130.1681,10844.0
2020-10-16 13:50:00,136.02,136.26,136.01,136.2,10574.0,130.2256,130.4553,130.216,130.3979,10574.0
2020-10-16 14:00:00,136.11,136.23,135.87,136.03,11955.0,130.3117,130.4266,130.082,130.2351,11955.0
2020-10-16 14:10:00,136.04,136.22,136.0,136.16,12410.0,130.2447,130.417,130.2064,130.3596,12410.0
2020-10-16 14:20:00,136.19,136.26,136.01,136.18,9117.0,130.3883,130.4553,130.216,130.3788,9117.0
2020-10-16 14:30:00,136.15,136.18,135.82,135.84,13438.0,130.35,130.3788,130.0341,130.0532,13438.0
2020-10-16 14:40:00,135.8,135.84,135.43,135.46,12767.0,130.0149,130.0532,129.6607,129.6894,12767.0
2020-10-16 14:50:00,135.47,135.91,135.47,135.59,16215.0,129.699,130.1203,129.699,129.8139,16215.0
2020-10-16 15:00:00,135.6,135.72,135.38,135.39,14312.0,129.8235,129.9383,129.6128,129.6224,14312.0
2020-10-16 15:10:00,135.41,135.42,135.27,135.37,10888.0,129.6416,129.6511,129.5075,129.6033,10888.0
2020-10-16 15:20:00,135.37,135.75,135.33,135.67,17583.0,129.6033,129.9671,129.565,129.8905,17583.0
2020-10-16 15:30:00,135.65,135.68,135.3,135.3,21768.0,129.8713,129.9001,129.5362,129.5362,21768.0
2020-10-16 15:40:00,135.26,135.29,135.05,135.11,25397.0,129.4979,129.5267,129.2969,129.3543,25397.0
2020-10-16 15:50:00,135.12,135.29,134.72,135.12,123707.0,129.3639,129.5267,128.9809,129.3639,123707.0
2020-10-19 09:30:00,134.6,135.58,134.56,135.3,41319.0,128.8661,129.8043,128.8278,129.5362,41319.0
2020-10-19 09:40:00,135.39,135.77,135.08,135.68,12779.0,129.6224,129.9862,129.3256,129.9001,12779.0
2020-10-19 09:50:00,135.53,136.18,135.5,135.7,12384.0,129.7564,130.3788,129.7277,129.9192,12384.0
2020-10-19 10:00:00,135.7,135.98,135.19,135.38,9220.0,129.9192,130.1873,129.4309,129.6128,9220.0
2020-10-19 10:10:00,135.42,135.99,135.21,135.99,8265.0,129.6511,130.1968,129.4501,130.1968,8265.0
2020-10-19 10:20:00,135.76,136.67,135.76,136.67,13283.0,129.9766,130.8479,129.9766,130.8479,13283.0
2020-10-19 10:30:00,136.54,136.79,136.05,136.17,17562.0,130.7234,130.9628,130.2543,130.3692,17562.0
2020-10-19 10:40:00,136.27,136.55,136.05,136.05,5457.0,130.4649,130.733,130.2543,130.2543,5457.0
2020-10-19 10:50:00,136.14,136.55,135.96,136.48,6725.0,130.3405,130.733,130.1681,130.666,6725.0
2020-10-19 11:00:00,136.58,136.58,136.1,136.1,5642.0,130.7617,130.7617,130.3022,130.3022,5642.0
2020-10-19 11:10:00,136.09,136.1,135.62,135.69,4778.0,130.2926,130.3022,129.8426,129.9096,4778.0
2020-10-19 11:20:00,135.78,136.0,135.5,135.92,12540.0,129.9958,130.2064,129.7277,130.1298,12540.0
2020-10-19 11:30:00,136.04,136.07,135.61,135.81,5880.0,130.2447,130.2734,129.833,130.0245,5880.0
2020-10-19 11:40:00,135.84,136.0,135.69,135.69,3071.0,130.0532,130.2064,129.9096,129.9096,3071.0
2020-10-19 11:50:00,135.67,135.98,135.63,135.8,5702.0,129.8905,130.1873,129.8522,130.0149,5702.0
2020-10-19 12:00:00,135.8,136.46,135.72,136.37,15850.0,130.0149,130.6468,129.9383,130.5607,15850.0
2020-10-19 12:10:00,136.31,136.44,136.2,136.39,23214.0,130.5032,130.6277,130.3979,130.5798,23214.0
2020-10-19 12:20:00,136.34,136.34,136.18,136.24,12322.0,130.5319,130.5319,130.3788,130.4362,12322.0
2020-10-19 12:30:00,136.21,136.38,136.04,136.06,16500.0,130.4075,130.5702,130.2447,130.2639,16500.0
2020-10-19 12:40:00,136.05,136.25,136.0,136.19,4762.0,130.2543,130.4458,130.2064,130.3883,4762.0
2020-10-19 12:50:00,136.19,136.22,135.95,136.03,6713.0,130.3883,130.417,130.1585,130.2351,6713.0
2020-10-19 13:00:00,136.0,136.05,135.68,135.8,4494.0,130.2064,130.2543,129.9001,130.0149,4494.0
2020-10-19 13:10:00,135.72,136.03,135.72,135.93,6001.0,129.9383,130.2351,129.9383,130.1394,6001.0
2020-10-19 13:20:00,135.97,136.05,135.81,135.89,7058.0,130.1777,130.2543,130.0245,130.1011,7058.0
2020-10-19 13:30:00,135.87,135.94,135.62,135.74,5371.0,130.082,130.149,129.8426,129.9575,5371.0
2020-10-19 13:40:00,135.79,135.96,135.68,135.96,15514.0,130.0054,130.1681,129.9001,130.1681,15514.0
2020-10-19 13:50:00,135.98,136.11,135.7,135.7,24163.0,130.1873,130.3117,129.9192,129.9192,24163.0
2020-10-19 14:00:00,135.73,135.81,135.11,135.19,14421.0,129.9479,130.0245,129.3543,129.4309,14421.0
2020-10-19 14:10:00,135.3,135.57,135.19,135.19,6706.0,129.5362,129.7947,129.4309,129.4309,6706.0
2020-10-19 14:20:00,135.3,135.46,135.23,135.25,6785.0,129.5362,129.6894,129.4692,129.4884,6785.0
2020-10-19 14:30:00,135.03,135.14,134.36,134.46,7530.0,129.2777,129.3831,128.6363,128.732,7530.0
2020-10-19 14:40:00,134.44,134.48,133.95,134.11,12010.0,128.7129,128.7512,128.2437,128.3969,12010.0
2020-10-19 14:50:00,133.95,134.33,133.86,133.99,9266.0,128.2437,128.6076,128.1576,128.282,9266.0
2020-10-19 15:00:00,133.96,133.98,133.42,133.79,9455.0,128.2533,128.2725,127.7363,128.0906,9455.0
2020-10-19 15:10:00,133.74,134.02,133.55,133.56,16097.0,128.0427,128.3108,127.8608,127.8704,16097.0
2020-10-19 15:20:00,133.63,133.92,133.4,133.69,13465.0,127.9374,128.215,127.7172,127.9948,13465.0
2020-10-19 15:30:00,133.81,134.51,133.81,134.46,18042.0,128.1097,128.7799,128.1097,128.732,18042.0
2020-10-19 15:40:00,134.48,134.54,134.24,134.47,27845.0,128.7512,128.8086,128.5214,128.7416,27845.0
2020-10-19 15:50:00,134.47,134.48,134.07,134.43,72285.0,128.7416,128.7512,128.3586,128.7033,72285.0
2020-10-20 09:30:00,134.21,135.0,133.71,134.02,31940.0,128.4927,129.249,128.014,128.3108,31940.0
2020-10-20 09:40:00,133.96,135.24,133.96,134.82,22880.0,128.2533,129.4788,128.2533,129.0767,22880.0
2020-10-20 09:50:00,134.84,135.66,134.78,135.66,13638.0,129.0958,129.8809,129.0384,129.8809,13638.0
2020-10-20 10:00:00,135.75,135.75,135.17,135.21,13719.0,129.9671,129.9671,129.4118,129.4501,13719.0
2020-10-20 10:10:00,135.21,136.0,135.21,135.71,5778.0,129.4501,130.2064,129.4501,129.9288,5778.0
2020-10-20 10:20:00,135.64,135.78,135.36,135.78,5560.0,129.8618,129.9958,129.5937,129.9958,5560.0
2020-10-20 10:30:00,135.97,136.18,135.79,136.16,17985.0,130.1777,130.3788,130.0054,130.3596,17985.0
2020-10-20 10:40:00,136.11,136.71,136.11,136.28,9601.0,130.3117,130.8862,130.3117,130.4745,9601.0
2020-10-20 10:50:00,136.33,136.53,135.7,135.84,7671.0,130.5224,130.7138,129.9192,130.0532,7671.0
2020-10-20 11:00:00,135.84,136.24,135.74,136.24,19644.0,130.0532,130.4362,129.9575,130.4362,19644.0
2020-10-20 11:10:00,136.26,136.38,136.09,136.24,4536.0,130.4553,130.5702,130.2926,130.4362,4536.0
2020-10-20 11:20:00,136.19,136.45,135.81,136.32,10079.0,130.3883,130.6373,130.0245,130.5128,10079.0
2020-10-20 11:30:00,136.43,136.71,136.27,136.66,7467.0,130.6181,130.8862,130.4649,130.8383,7467.0
2020-10-20 11:40:00,136.5,136.59,136.35,136.57,3678.0,130.6851,130.7713,130.5415,130.7521,3678.0
2020-10-20 11:50:00,136.63,136.69,136.49,136.66,4116.0,130.8096,130.867,130.6755,130.8383,4116.0
2020-10-20 12:00:00,136.69,137.02,136.68,136.7,5265.0,130.867,131.183,130.8575,130.8766,5265.0
2020-10-20 12:10:00,136.64,136.72,136.57,136.63,6839.0,130.8192,130.8957,130.7521,130.8096,6839.0
2020-10-20 12:20:00,136.6,136.67,136.53,136.54,3856.0,130.7809,130.8479,130.7138,130.7234,3856.0
2020-10-20 12:30:00,136.53,136.86,136.44,136.8,19141.0,130.7138,131.0298,130.6277,130.9723,19141.0
2020-10-20 12:40:00,136.87,137.02,136.82,136.88,3060.0,131.0394,131.183,130.9915,131.0489,3060.0
2020-10-20 12:50:00,136.82,137.05,136.75,137.02,5240.0,130.9915,131.2117,130.9245,131.183,5240.0
2020-10-20 13:00:00,137.12,137.24,136.88,137.16,4079.0,131.2787,131.3936,131.0489,131.317,4079.0
2020-10-20 13:10:00,137.01,137.3,136.99,137.27,10901.0,131.1734,131.451,131.1542,131.4223,10901.0
2020-10-20 13:20:00,137.28,137.83,137.26,137.83,10207.0,131.4319,131.9585,131.4127,131.9585,10207.0
2020-10-20 13:30:00,137.85,137.98,137.58,137.63,9937.0,131.9776,132.1021,131.7191,131.767,9937.0
2020-10-20 13:40:00,137.69,137.87,137.57,137.73,19533.0,131.8244,131.9968,131.7095,131.8627,19533.0
2020-10-20 13:50:00,137.67,137.77,137.39,137.73,41177.0,131.8053,131.901,131.5372,131.8627,41177.0
2020-10-20 14:00:00,137.69,137.76,137.5,137.65,34918.0,131.8244,131.8914,131.6425,131.7861,34918.0
2020-10-20 14:10:00,137.65,137.93,137.59,137.88,25630.0,131.7861,132.0542,131.7287,132.0063,25630.0
2020-10-20 14:20:00,137.87,137.87,137.16,137.25,17400.0,131.9968,131.9968,131.317,131.4032,17400.0
2020-10-20 14:30:00,137.34,137.68,137.34,137.54,13266.0,131.4893,131.8149,131.4893,131.6808,13266.0
2020-10-20 14:40:00,137.52,137.65,137.42,137.51,13354.0,131.6617,131.7861,131.5659,131.6521,13354.0
2020-10-20 14:50:00,137.49,137.53,137.0,137.0,7754.0,131.6329,131.6712,131.1638,131.1638,7754.0
2020-10-20 15:00:00,137.05,137.4,136.94,136.99,18620.0,131.2117,131.5468,131.1064,131.1542,18620.0
2020-10-20 15:10:00,136.89,136.89,136.57,136.78,18915.0,131.0585,131.0585,130.7521,130.9532,18915.0
2020-10-20 15:20:00,136.79,137.08,136.59,137.0,11576.0,130.9628,131.2404,130.7713,131.1638,11576.0
2020-10-20 15:30:00,136.96,136.96,136.43,136.59,18655.0,131.1255,131.1255,130.6181,130.7713,18655.0
2020-10-20 15:40:00,136.62,137.04,136.57,136.85,33942.0,130.8,131.2021,130.7521,131.0202,33942.0
2020-10-20 15:50:00,136.8,136.87,136.46,136.53,86133.0,130.9723,131.0394,130.6468,130.7138,86133.0
2020-10-21 09:30:00,135.59,138.62,135.59,136.61,72463.0,129.8139,132.7148,129.8139,130.7904,72463.0
2020-10-21 09:40:00,137.1,138.89,136.62,137.84,34055.0,131.2596,132.9733,130.8,131.968,34055.0
2020-10-21 09:50:00,137.72,138.8,137.56,138.55,17112.0,131.8531,132.8871,131.7,132.6478,17112.0
2020-10-21 10:00:00,138.66,138.89,138.0,138.13,19369.0,132.7531,132.9733,132.1212,132.2457,19369.0
2020-10-21 10:10:00,138.34,138.48,138.02,138.18,16659.0,132.4467,132.5808,132.1404,132.2936,16659.0
2020-10-21 10:20:00,138.27,138.27,137.81,138.27,18234.0,132.3797,132.3797,131.9393,132.3797,18234.0
2020-10-21 10:30:00,138.17,138.31,137.98,138.16,23014.0,132.284,132.418,132.1021,132.2744,23014.0
2020-10-21 10:40:00,138.27,138.28,137.39,137.4,12484.0,132.3797,132.3893,131.5372,131.5468,12484.0
2020-10-21 10:50:00,137.38,137.56,137.27,137.34,13425.0,131.5276,131.7,131.4223,131.4893,13425.0
2020-10-21 11:00:00,137.25,137.4,136.73,136.83,9455.0,131.4032,131.5468,130.9053,131.0011,9455.0
2020-10-21 11:10:00,136.79,137.14,136.72,136.76,14853.0,130.9628,131.2979,130.8957,130.934,14853.0
2020-10-21 11:20:00,136.77,136.83,136.27,136.71,12967.0,130.9436,131.0011,130.4649,130.8862,12967.0
2020-10-21 11:30:00,136.73,137.15,136.72,137.11,29910.0,130.9053,131.3074,130.8957,131.2691,29910.0
2020-10-21 11:40:00,137.07,137.52,137.0,137.47,8523.0,131.2308,131.6617,131.1638,131.6138,8523.0
2020-10-21 11:50:00,137.39,137.81,137.21,137.21,4885.0,131.5372,131.9393,131.3649,131.3649,4885.0
2020-10-21 12:00:00,137.33,137.71,137.28,137.71,7604.0,131.4798,131.8436,131.4319,131.8436,7604.0
2020-10-21 12:10:00,137.57,137.57,137.22,137.42,2800.0,131.7095,131.7095,131.3744,131.5659,2800.0
2020-10-21 12:20:00,137.39,138.08,137.39,137.86,25047.0,131.5372,132.1978,131.5372,131.9872,25047.0
2020-10-21 12:30:00,137.94,137.97,137.52,137.64,5245.0,132.0638,132.0925,131.6617,131.7766,5245.0
2020-10-21 12:40:00,137.64,137.81,137.6,137.81,4065.0,131.7766,131.9393,131.7383,131.9393,4065.0
2020-10-21 12:50:00,137.89,138.08,137.43,137.79,8284.0,132.0159,132.1978,131.5755,131.9202,8284.0
2020-10-21 13:00:00,137.67,138.03,137.66,137.95,4607.0,131.8053,132.1499,131.7957,132.0734,4607.0
2020-10-21 13:10:00,137.94,137.94,137.2,137.32,7826.0,132.0638,132.0638,131.3553,131.4702,7826.0
2020-10-21 13:20:00,137.31,137.4,136.83,137.01,134486.0,131.4606,131.5468,131.0011,131.1734,134486.0
2020-10-21 13:30:00,137.06,137.07,136.62,136.77,10469.0,131.2213,131.2308,130.8,130.9436,10469.0
2020-10-21 13:40:00,136.82,137.14,136.65,136.86,15730.0,130.9915,131.2979,130.8287,131.0298,15730.0
2020-10-21 13:50:00,136.94,136.98,136.5,136.6,13686.0,131.1064,131.1447,130.6851,130.7809,13686.0
2020-10-21 14:00:00,136.72,136.87,136.61,136.83,4302.0,130.8957,131.0394,130.7904,131.0011,4302.0
2020-10-21 14:10:00,136.76,136.97,136.74,136.91,8096.0,130.934,131.1351,130.9149,131.0777,8096.0
2020-10-21 14:20:00,136.91,137.13,136.7,137.13,5879.0,131.0777,131.2883,130.8766,131.2883,5879.0
2020-10-21 14:30:00,137.09,137.09,136.89,137.0,9124.0,131.25,131.25,131.0585,131.1638,9124.0
2020-10-21 14:40:00,137.0,137.09,136.81,136.98,9183.0,131.1638,131.25,130.9819,131.1447,9183.0
2020-10-21 14:50:00,136.96,137.1,136.89,136.95,12313.0,131.1255,131.2596,131.0585,131.116,12313.0
2020-10-21 15:00:00,137.0,137.0,136.8,136.96,13600.0,131.1638,131.1638,130.9723,131.1255,13600.0
2020-10-21 15:10:00,136.98,137.03,136.42,136.43,14844.0,131.1447,131.1925,130.6085,130.6181,14844.0
2020-10-21 15:20:00,136.48,136.68,136.41,136.55,10896.0,130.666,130.8575,130.599,130.733,10896.0
2020-10-21 15:30:00,136.54,136.62,135.95,136.18,21013.0,130.7234,130.8,130.1585,130.3788,21013.0
2020-10-21 15:40:00,136.14,136.18,135.69,135.97,35149.0,130.3405,130.3788,129.9096,130.1777,35149.0
2020-10-21 15:50:00,136.02,136.59,135.87,136.08,101624.0,130.2256,130.7713,130.082,130.283,101624.0
2020-10-22 09:30:00,135.83,137.58,135.78,137.58,21409.0,130.0437,131.7191,129.9958,131.7191,21409.0
2020-10-22 09:40:00,137.38,138.11,137.23,137.29,10484.0,131.5276,132.2265,131.384,131.4415,10484.0
2020-10-22 09:50:00,137.42,137.53,136.89,137.2,7211.0,131.5659,131.6712,131.0585,131.3553,7211.0
2020-10-22 10:00:00,137.3,137.58,136.75,137.04,16066.0,131.451,131.7191,130.9245,131.2021,16066.0
2020-10-22 10:10:00,137.03,137.17,136.17,136.17,8887.0,131.1925,131.3266,130.3692,130.3692,8887.0
2020-10-22 10:20:00,136.23,136.46,135.94,136.12,13128.0,130.4266,130.6468,130.149,130.3213,13128.0
2020-10-22 10:30:00,135.97,136.16,134.91,134.91,20229.0,130.1777,130.3596,129.1629,129.1629,20229.0
2020-10-22 10:40:00,134.89,134.99,134.58,134.88,9622.0,129.1437,129.2394,128.8469,129.1341,9622.0
2020-10-22 10:50:00,134.78,135.71,134.78,135.43,20828.0,129.0384,129.9288,129.0384,129.6607,20828.0
2020-10-22 11:00:00,135.58,135.6,134.67,134.89,17475.0,129.8043,129.8235,128.9331,129.1437,17475.0
2020-10-22 11:10:00,134.92,135.43,134.87,135.36,8253.0,129.1724,129.6607,129.1246,129.5937,8253.0
2020-10-22 11:20:00,135.45,135.51,135.23,135.43,11832.0,129.6798,129.7373,129.4692,129.6607,11832.0
2020-10-22 11:30:00,135.39,135.45,134.9,135.02,3650.0,129.6224,129.6798,129.1533,129.2682,3650.0
2020-10-22 11:40:00,135.0,135.08,134.81,134.92,5182.0,129.249,129.3256,129.0671,129.1724,5182.0
2020-10-22 11:50:00,134.97,134.98,134.44,134.58,5572.0,129.2203,129.2299,128.7129,128.8469,5572.0
2020-10-22 12:00:00,134.6,134.74,134.43,134.74,6084.0,128.8661,129.0001,128.7033,129.0001,6084.0
2020-10-22 12:10:00,134.73,135.01,134.64,134.94,6138.0,128.9905,129.2586,128.9044,129.1916,6138.0
2020-10-22 12:20:00,135.02,135.18,134.95,135.09,7119.0,129.2682,129.4214,129.2011,129.3352,7119.0
2020-10-22 12:30:00,134.99,135.12,134.89,135.12,5678.0,129.2394,129.3639,129.1437,129.3639,5678.0
2020-10-22 12:40:00,135.1,135.1,134.8,135.09,4511.0,129.3448,129.3448,129.0575,129.3352,4511.0
2020-10-22 12:50:00,135.15,135.33,135.0,135.21,5241.0,129.3926,129.565,129.249,129.4501,5241.0
2020-10-22 13:00:00,135.26,135.44,135.16,135.33,6091.0,129.4979,129.6703,129.4022,129.565,6091.0
2020-10-22 13:10:00,135.44,135.7,135.43,135.58,6029.0,129.6703,129.9192,129.6607,129.8043,6029.0
2020-10-22 13:20:00,135.48,135.65,135.38,135.4,6499.0,129.7086,129.8713,129.6128,129.632,6499.0
2020-10-22 13:30:00,135.48,135.66,135.48,135.63,7127.0,129.7086,129.8809,129.7086,129.8522,7127.0
2020-10-22 13:40:00,135.63,135.73,135.48,135.72,17743.0,129.8522,129.9479,129.7086,129.9383,17743.0
2020-10-22 13:50:00,135.7,135.96,135.56,135.96,9813.0,129.9192,130.1681,129.7852,130.1681,9813.0
2020-10-22 14:00:00,136.0,136.02,135.63,135.91,9589.0,130.2064,130.2256,129.8522,130.1203,9589.0
2020-10-22 14:10:00,135.93,136.09,135.82,135.87,10800.0,130.1394,130.2926,130.0341,130.082,10800.0
2020-10-22 14:20:00,135.84,136.02,135.82,135.88,12701.0,130.0532,130.2256,130.0341,130.0915,12701.0
2020-10-22 14:30:00,135.86,136.03,135.81,135.88,12929.0,130.0724,130.2351,130.0245,130.0915,12929.0
2020-10-22 14:40:00,135.92,135.97,135.03,135.03,14764.0,130.1298,130.1777,129.2777,129.2777,14764.0
2020-10-22 14:50:00,135.11,135.32,134.99,135.12,31016.0,129.3543,129.5554,129.2394,129.3639,31016.0
2020-10-22 15:00:00,135.12,135.25,135.04,135.11,13658.0,129.3639,129.4884,129.2873,129.3543,13658.0
2020-10-22 15:10:00,135.13,135.39,135.06,135.27,22126.0,129.3735,129.6224,129.3065,129.5075,22126.0
2020-10-22 15:20:00,135.25,135.29,135.08,135.23,33591.0,129.4884,129.5267,129.3256,129.4692,33591.0
2020-10-22 15:30:00,135.23,135.23,135.03,135.1,31150.0,129.4692,129.4692,129.2777,129.3448,31150.0
2020-10-22 15:40:00,135.08,135.36,134.96,134.97,42614.0,129.3256,129.5937,129.2107,129.2203,42614.0
2020-10-22 15:50:00,134.92,135.29,134.73,135.21,159345.0,129.1724,129.5267,128.9905,129.4501,159345.0
2020-10-23 09:30:00,136.65,137.83,136.44,137.78,34256.0,130.8287,131.9585,130.6277,131.9106,34256.0
2020-10-23 09:40:00,137.83,137.84,136.85,136.86,27271.0,131.9585,131.968,131.0202,131.0298,27271.0
2020-10-23 09:50:00,136.69,136.87,136.02,136.47,26492.0,130.867,131.0394,130.2256,130.6564,26492.0
2020-10-23 10:00:00,136.49,137.12,136.19,136.65,12010.0,130.6755,131.2787,130.3883,130.8287,12010.0
2020-10-23 10:10:00,136.52,136.77,135.67,135.67,8742.0,130.7043,130.9436,129.8905,129.8905,8742.0
2020-10-23 10:20:00,135.69,135.86,135.37,135.38,7858.0,129.9096,130.0724,129.6033,129.6128,7858.0
2020-10-23 10:30:00,135.31,135.93,135.26,135.82,10634.0,129.5458,130.1394,129.4979,130.0341,10634.0
2020-10-23 10:40:00,135.84,136.37,135.84,136.21,5265.0,130.0532,130.5607,130.0532,130.4075,5265.0
2020-10-23 10:50:00,136.25,136.36,136.03,136.22,4371.0,130.4458,130.5511,130.2351,130.417,4371.0
2020-10-23 11:00:00,136.19,136.33,135.92,136.16,9757.0,130.3883,130.5224,130.1298,130.3596,9757.0
2020-10-23 11:10:00,136.04,136.35,136.04,136.27,7062.0,130.2447,130.5415,130.2447,130.4649,7062.0
2020-10-23 11:20:00,136.22,136.29,135.72,135.76,10243.0,130.417,130.4841,129.9383,129.9766,10243.0
2020-10-23 11:30:00,135.83,136.08,135.64,135.92,5925.0,130.0437,130.283,129.8618,130.1298,5925.0
2020-10-23 11:40:00,135.93,136.05,135.85,135.93,3249.0,130.1394,130.2543,130.0628,130.1394,3249.0
2020-10-23 11:50:00,136.04,136.04,135.77,135.88,4221.0,130.2447,130.2447,129.9862,130.0915,4221.0
2020-10-23 12:00:00,135.87,135.92,135.35,135.35,2199.0,130.082,130.1298,129.5841,129.5841,2199.0
2020-10-23 12:10:00,135.4,135.54,134.85,134.92,5769.0,129.632,129.766,129.1054,129.1724,5769.0
2020-10-23 12:20:00,134.93,135.04,134.8,134.97,3104.0,129.182,129.2873,129.0575,129.2203,3104.0
2020-10-23 12:30:00,135.06,135.12,134.86,134.95,4321.0,129.3065,129.3639,129.115,129.2011,4321.0
2020-10-23 12:40:00,135.01,135.3,134.92,135.19,11756.0,129.2586,129.5362,129.1724,129.4309,11756.0
2020-10-23 12:50:00,135.16,135.16,134.82,134.96,7029.0,129.4022,129.4022,129.0767,129.2107,7029.0
2020-10-23 13:00:00,134.88,135.19,134.88,134.98,39159.0,129.1341,129.4309,129.1341,129.2299,39159.0
2020-10-23 13:10:00,134.98,135.14,134.8,134.99,35051.0,129.2299,129.3831,129.0575,129.2394,35051.0
2020-10-23 13:20:00,134.96,135.58,134.93,135.58,22879.0,129.2107,129.8043,129.182,129.8043,22879.0
2020-10-23 13:30:00,135.58,136.11,135.56,135.56,7746.0,129.8043,130.3117,129.7852,129.7852,7746.0
2020-10-23 13:40:00,135.56,135.69,135.48,135.48,4989.0,129.7852,129.9096,129.7086,129.7086,4989.0
2020-10-23 13:50:00,135.42,135.81,135.31,135.81,8431.0,129.6511,130.0245,129.5458,130.0245,8431.0
2020-10-23 14:00:00,135.77,135.9,135.61,135.9,5549.0,129.9862,130.1107,129.833,130.1107,5549.0
2020-10-23 14:10:00,135.92,135.94,135.74,135.93,5902.0,130.1298,130.149,129.9575,130.1394,5902.0
2020-10-23 14:20:00,135.9,136.02,135.85,135.91,6555.0,130.1107,130.2256,130.0628,130.1203,6555.0
2020-10-23 14:30:00,135.95,136.14,135.95,136.1,6300.0,130.1585,130.3405,130.1585,130.3022,6300.0
2020-10-23 14:40:00,136.13,136.16,135.85,135.9,7018.0,130.3309,130.3596,130.0628,130.1107,7018.0
2020-10-23 14:50:00,135.97,136.21,135.97,136.1,6509.0,130.1777,130.4075,130.1777,130.3022,6509.0
2020-10-23 15:00:00,136.12,136.21,136.07,136.09,5100.0,130.3213,130.4075,130.2734,130.2926,5100.0
2020-10-23 15:10:00,136.13,136.18,136.0,136.08,9689.0,130.3309,130.3788,130.2064,130.283,9689.0
2020-10-23 15:20:00,136.09,136.85,136.08,136.85,16737.0,130.2926,131.0202,130.283,131.0202,16737.0
2020-10-23 15:30:00,136.79,136.92,136.55,136.81,18223.0,130.9628,131.0872,130.733,130.9819,18223.0
2020-10-23 15:40:00,136.82,137.16,136.75,137.04,25667.0,130.9915,131.317,130.9245,131.2021,25667.0
2020-10-23 15:50:00,137.07,137.07,136.39,136.67,75180.0,131.2308,131.2308,130.5798,130.8479,75180.0
2020-10-26 09:30:00,134.5,135.31,132.21,132.25,56628.0,128.7703,129.5458,126.5779,126.6162,56628.0
2020-10-26 09:40:00,132.24,134.1,131.96,133.35,28451.0,126.6066,128.3874,126.3385,127.6693,28451.0
2020-10-26 09:50:00,133.38,133.38,131.91,132.12,33056.0,127.698,127.698,126.2907,126.4917,33056.0
2020-10-26 10:00:00,131.93,132.31,130.49,132.04,66059.0,126.3098,126.6736,124.9311,126.4151,66059.0
2020-10-26 10:10:00,131.78,135.85,131.75,135.28,152364.0,126.1662,130.0628,126.1375,129.5171,152364.0
2020-10-26 10:20:00,135.02,137.45,134.54,137.17,72973.0,129.2682,131.5947,128.8086,131.3266,72973.0
2020-10-26 10:30:00,137.16,137.42,134.03,135.0,58000.0,131.317,131.5659,128.3203,129.249,58000.0
2020-10-26 10:40:00,135.0,135.6,133.45,133.56,19551.0,129.249,129.8235,127.765,127.8704,19551.0
2020-10-26 10:50:00,133.61,134.61,133.43,133.94,23941.0,127.9182,128.8756,127.7459,128.2342,23941.0
2020-10-26 11:00:00,133.93,134.56,133.37,134.56,25343.0,128.2246,128.8278,127.6885,128.8278,25343.0
2020-10-26 11:10:00,134.66,135.25,133.76,133.86,15062.0,128.9235,129.4884,128.0618,128.1576,15062.0
2020-10-26 11:20:00,133.87,135.24,133.86,135.09,14548.0,128.1672,129.4788,128.1576,129.3352,14548.0
2020-10-26 11:30:00,135.08,136.0,135.02,135.88,21953.0,129.3256,130.2064,129.2682,130.0915,21953.0
2020-10-26 11:40:00,135.79,136.52,135.19,136.52,19748.0,130.0054,130.7043,129.4309,130.7043,19748.0
2020-10-26 11:50:00,136.52,136.79,135.34,135.43,12452.0,130.7043,130.9628,129.5745,129.6607,12452.0
2020-10-26 12:00:00,135.3,135.5,135.0,135.15,9537.0,129.5362,129.7277,129.249,129.3926,9537.0
2020-10-26 12:10:00,135.12,135.48,134.81,135.09,25569.0,129.3639,129.7086,129.0671,129.3352,25569.0
2020-10-26 12:20:00,135.07,135.16,134.62,134.76,7321.0,129.316,129.4022,128.8852,129.0192,7321.0
2020-10-26 12:30:00,134.63,134.71,133.89,133.9,10039.0,128.8948,128.9714,128.1863,128.1959,10039.0
2020-10-26 12:40:00,133.9,134.48,133.8,134.2,11819.0,128.1959,128.7512,128.1001,128.4831,11819.0
2020-10-26 12:50:00,134.2,134.64,133.95,134.64,10401.0,128.4831,128.9044,128.2437,128.9044,10401.0
2020-10-26 13:00:00,134.65,134.74,134.05,134.26,9613.0,128.9139,129.0001,128.3395,128.5405,9613.0
2020-10-26 13:10:00,134.37,134.59,134.05,134.26,10524.0,128.6459,128.8565,128.3395,128.5405,10524.0
2020-10-26 13:20:00,134.37,135.44,134.31,135.34,31427.0,128.6459,129.6703,128.5884,129.5745,31427.0
2020-10-26 13:30:00,135.34,135.36,134.48,134.87,23049.0,129.5745,129.5937,128.7512,129.1246,23049.0
2020-10-26 13:40:00,134.88,134.94,134.38,134.7,9877.0,129.1341,129.1916,128.6554,128.9618,9877.0
2020-10-26 13:50:00,134.74,135.35,134.62,135.08,11080.0,129.0001,129.5841,128.8852,129.3256,11080.0
2020-10-26 14:00:00,135.05,135.45,134.89,135.41,11742.0,129.2969,129.6798,129.1437,129.6416,11742.0
2020-10-26 14:10:00,135.4,135.51,134.77,134.92,9430.0,129.632,129.7373,129.0288,129.1724,9430.0
2020-10-26 14:20:00,134.91,135.36,134.89,135.36,13629.0,129.1629,129.5937,129.1437,129.5937,13629.0
2020-10-26 14:30:00,135.36,135.5,134.92,134.93,21860.0,129.5937,129.7277,129.1724,129.182,21860.0
2020-10-26 14:40:00,134.94,135.39,134.82,135.0,15926.0,129.1916,129.6224,129.0767,129.249,15926.0
2020-10-26 14:50:00,135.0,135.11,134.52,134.68,15150.0,129.249,129.3543,128.7895,128.9427,15150.0
2020-10-26 15:00:00,134.68,134.86,134.23,134.55,14600.0,128.9427,129.115,128.5118,128.8182,14600.0
2020-10-26 15:10:00,134.57,134.91,134.3,134.84,15450.0,128.8373,129.1629,128.5788,129.0958,15450.0
2020-10-26 15:20:00,134.84,135.03,134.74,134.93,59225.0,129.0958,129.2777,129.0001,129.182,59225.0
2020-10-26 15:30:00,135.02,135.13,134.78,135.05,41201.0,129.2682,129.3735,129.0384,129.2969,41201.0
2020-10-26 15:40:00,135.05,135.05,134.3,134.71,56872.0,129.2969,129.2969,128.5788,128.9714,56872.0
2020-10-26 15:50:00,134.75,135.73,134.61,135.43,166845.0,129.0097,129.9479,128.8756,129.6607,166845.0
2020-10-27 09:30:00,134.71,135.4,134.55,135.16,32055.0,128.9714,129.632,128.8182,129.4022,32055.0
2020-10-27 09:40:00,134.99,135.09,133.21,134.14,36676.0,129.2394,129.3352,127.5353,128.4257,36676.0
2020-10-27 09:50:00,134.13,134.48,133.03,134.21,35473.0,128.4161,128.7512,127.3629,128.4927,35473.0
2020-10-27 10:00:00,134.35,134.36,133.47,133.81,13935.0,128.6267,128.6363,127.7842,128.1097,13935.0
2020-10-27 10:10:00,133.89,134.16,133.0,133.03,13755.0,128.1863,128.4448,127.3342,127.3629,13755.0
2020-10-27 10:20:00,133.03,133.3,132.68,133.18,18462.0,127.3629,127.6214,127.0279,127.5066,18462.0
2020-10-27 10:30:00,133.27,133.76,133.19,133.19,9612.0,127.5927,128.0618,127.5161,127.5161,9612.0
2020-10-27 10:40:00,133.19,133.68,132.86,133.6,13675.0,127.5161,127.9853,127.2002,127.9087,13675.0
2020-10-27 10:50:00,133.72,133.86,132.99,133.09,11469.0,128.0235,128.1576,127.3246,127.4204,11469.0
2020-10-27 11:00:00,132.92,133.26,132.36,132.65,15341.0,127.2576,127.5831,126.7215,126.9991,15341.0
2020-10-27 11:10:00,132.65,132.74,132.22,132.22,19102.0,126.9991,127.0853,126.5874,126.5874,19102.0
2020-10-27 11:20:00,132.16,132.45,131.73,131.97,18264.0,126.53,126.8076,126.1183,126.3481,18264.0
2020-10-27 11:30:00,131.91,132.27,131.42,132.09,27643.0,126.2907,126.6353,125.8215,126.463,27643.0
2020-10-27 11:40:00,132.16,133.03,132.09,132.63,11789.0,126.53,127.3629,126.463,126.98,11789.0
2020-10-27 11:50:00,132.6,133.09,132.56,132.79,12143.0,126.9513,127.4204,126.913,127.1332,12143.0
2020-10-27 12:00:00,132.74,133.08,132.73,132.87,7748.0,127.0853,127.4108,127.0757,127.2098,7748.0
2020-10-27 12:10:00,132.99,133.04,132.64,132.65,7973.0,127.3246,127.3725,126.9896,126.9991,7973.0
2020-10-27 12:20:00,132.71,132.8,132.42,132.44,14275.0,127.0566,127.1427,126.7789,126.7981,14275.0
2020-10-27 12:30:00,132.46,132.58,132.16,132.58,9296.0,126.8172,126.9321,126.53,126.9321,9296.0
2020-10-27 12:40:00,132.54,132.54,132.19,132.34,6420.0,126.8938,126.8938,126.5587,126.7023,6420.0
2020-10-27 12:50:00,132.37,132.37,131.78,132.05,13615.0,126.7311,126.7311,126.1662,126.4247,13615.0
2020-10-27 13:00:00,132.0,132.47,131.91,132.44,9059.0,126.3768,126.8268,126.2907,126.7981,9059.0
2020-10-27 13:10:00,132.5,132.61,132.17,132.38,16535.0,126.8555,126.9608,126.5396,126.7406,16535.0
2020-10-27 13:20:00,132.25,133.12,132.21,133.11,8522.0,126.6162,127.4491,126.5779,127.4395,8522.0
2020-10-27 13:30:00,133.04,133.39,132.96,133.36,11527.0,127.3725,127.7076,127.2959,127.6789,11527.0
2020-10-27 13:40:00,133.41,133.5,132.99,132.99,43214.0,127.7268,127.8129,127.3246,127.3246,43214.0
2020-10-27 13:50:00,132.84,133.05,132.65,132.78,42478.0,127.181,127.3821,126.9991,127.1236,42478.0
2020-10-27 14:00:00,132.85,133.04,132.76,132.79,13157.0,127.1906,127.3725,127.1044,127.1332,13157.0
2020-10-27 14:10:00,132.79,132.79,132.3,132.3,9617.0,127.1332,127.1332,126.664,126.664,9617.0
2020-10-27 14:20:00,132.28,132.45,132.07,132.27,20844.0,126.6449,126.8076,126.4438,126.6353,20844.0
2020-10-27 14:30:00,132.33,132.36,131.71,131.72,94613.0,126.6928,126.7215,126.0992,126.1087,94613.0
2020-10-27 14:40:00,131.75,131.98,131.52,131.89,28924.0,126.1375,126.3577,125.9173,126.2715,28924.0
2020-10-27 14:50:00,131.86,131.89,131.68,131.69,9462.0,126.2428,126.2715,126.0705,126.08,9462.0
2020-10-27 15:00:00,131.72,131.91,131.32,131.45,21465.0,126.1087,126.2907,125.7258,125.8502,21465.0
2020-10-27 15:10:00,131.51,131.76,131.31,131.44,16078.0,125.9077,126.147,125.7162,125.8407,16078.0
2020-10-27 15:20:00,131.43,131.77,131.38,131.46,16019.0,125.8311,126.1566,125.7832,125.8598,16019.0
2020-10-27 15:30:00,131.47,131.53,131.17,131.42,23150.0,125.8694,125.9268,125.5822,125.8215,23150.0
2020-10-27 15:40:00,131.44,131.71,131.16,131.18,31918.0,125.8407,126.0992,125.5726,125.5918,31918.0
2020-10-27 15:50:00,131.0,131.12,130.4,130.56,145856.0,125.4194,125.5343,124.845,124.9982,145856.0
2020-10-28 09:30:00,128.04,128.04,125.55,127.86,63193.0,122.5855,122.5855,120.2016,122.4132,63193.0
2020-10-28 09:40:00,127.86,130.08,127.77,128.75,29338.0,122.4132,124.5386,122.327,123.2653,29338.0
2020-10-28 09:50:00,128.53,129.98,128.42,128.42,18875.0,123.0546,124.4429,122.9493,122.9493,18875.0
2020-10-28 10:00:00,128.55,128.75,127.52,128.28,17531.0,123.0738,123.2653,122.0877,122.8153,17531.0
2020-10-28 10:10:00,128.3,128.75,128.01,128.43,19495.0,122.8344,123.2653,122.5568,122.9589,19495.0
2020-10-28 10:20:00,128.4,128.53,127.23,127.48,43376.0,122.9302,123.0546,121.81,122.0494,43376.0
2020-10-28 10:30:00,127.64,128.17,127.62,127.85,13742.0,122.2026,122.71,122.1834,122.4036,13742.0
2020-10-28 10:40:00,127.92,127.99,127.58,127.7,9514.0,122.4706,122.5376,122.1451,122.26,9514.0
2020-10-28 10:50:00,127.69,127.69,126.12,126.5,28959.0,122.2504,122.2504,120.7473,121.1111,28959.0
2020-10-28 11:00:00,126.69,126.69,125.89,125.89,27563.0,121.293,121.293,120.5271,120.5271,27563.0
2020-10-28 11:10:00,126.03,126.25,125.64,126.15,20619.0,120.6611,120.8718,120.2878,120.776,20619.0
2020-10-28 11:20:00,126.21,126.4,125.72,126.08,11582.0,120.8335,121.0154,120.3643,120.709,11582.0
2020-10-28 11:30:00,126.05,126.18,125.68,125.86,10123.0,120.6803,120.8048,120.3261,120.4984,10123.0
2020-10-28 11:40:00,125.79,126.28,125.76,126.09,22323.0,120.4314,120.9005,120.4026,120.7186,22323.0
2020-10-28 11:50:00,126.15,126.87,126.15,126.59,9917.0,120.776,121.4654,120.776,121.1973,9917.0
2020-10-28 12:00:00,126.64,127.59,126.58,127.48,6865.0,121.2452,122.1547,121.1877,122.0494,6865.0
2020-10-28 12:10:00,127.39,127.87,127.39,127.69,15402.0,121.9632,122.4228,121.9632,122.2504,15402.0
2020-10-28 12:20:00,127.69,127.96,127.41,127.85,19135.0,122.2504,122.5089,121.9824,122.4036,19135.0
2020-10-28 12:30:00,127.81,128.2,127.58,127.64,17120.0,122.3653,122.7387,122.1451,122.2026,17120.0
2020-10-28 12:40:00,127.7,128.13,127.63,127.83,30393.0,122.26,122.6717,122.193,122.3845,30393.0
2020-10-28 12:50:00,127.86,128.12,127.38,127.44,15658.0,122.4132,122.6621,121.9536,122.0111,15658.0
2020-10-28 13:00:00,127.41,127.52,127.18,127.27,7765.0,121.9824,122.0877,121.7622,121.8483,7765.0
2020-10-28 13:10:00,127.26,127.35,126.89,127.35,7730.0,121.8387,121.9249,121.4845,121.9249,7730.0
2020-10-28 13:20:00,127.24,127.67,127.01,127.67,4840.0,121.8196,122.2313,121.5994,122.2313,4840.0
2020-10-28 13:30:00,127.68,127.68,127.33,127.59,6088.0,122.2409,122.2409,121.9058,122.1547,6088.0
2020-10-28 13:40:00,127.54,127.73,127.4,127.43,7177.0,122.1068,122.2887,121.9728,122.0015,7177.0
2020-10-28 13:50:00,127.36,127.55,127.36,127.46,7072.0,121.9345,122.1164,121.9345,122.0302,7072.0
2020-10-28 14:00:00,127.3,127.39,126.93,127.01,10462.0,121.877,121.9632,121.5228,121.5994,10462.0
2020-10-28 14:10:00,127.1,127.14,126.43,126.65,22643.0,121.6856,121.7239,121.0441,121.2547,22643.0
2020-10-28 14:20:00,126.64,127.67,126.51,127.49,7686.0,121.2452,122.2313,121.1207,122.0589,7686.0
2020-10-28 14:30:00,127.54,127.64,127.06,127.24,11658.0,122.1068,122.2026,121.6473,121.8196,11658.0
2020-10-28 14:40:00,127.2,127.48,127.14,127.38,8651.0,121.7813,122.0494,121.7239,121.9536,8651.0
2020-10-28 14:50:00,127.44,127.57,126.72,127.2,17532.0,122.0111,122.1355,121.3217,121.7813,17532.0
2020-10-28 15:00:00,127.26,127.3,126.72,126.96,9611.0,121.8387,121.877,121.3217,121.5515,9611.0
2020-10-28 15:10:00,126.96,127.08,126.81,126.97,12419.0,121.5515,121.6664,121.4079,121.5611,12419.0
2020-10-28 15:20:00,126.91,127.67,126.83,127.51,14333.0,121.5037,122.2313,121.4271,122.0781,14333.0
2020-10-28 15:30:00,127.51,127.94,127.4,127.48,35327.0,122.0781,122.4898,121.9728,122.0494,35327.0
2020-10-28 15:40:00,127.59,127.59,126.92,127.17,34480.0,122.1547,122.1547,121.5132,121.7526,34480.0
2020-10-28 15:50:00,127.1,127.1,126.4,126.58,118899.0,121.6856,121.6856,121.0154,121.1877,118899.0
2020-10-29 09:30:00,126.17,127.24,124.74,124.74,28185.0,120.8645,121.8895,119.4947,119.4947,28185.0
2020-10-29 09:40:00,124.6,125.17,124.27,124.87,16480.0,119.3606,119.9066,119.0444,119.6192,16480.0
2020-10-29 09:50:00,124.95,125.76,124.84,124.94,13846.0,119.6958,120.4718,119.5905,119.6863,13846.0
2020-10-29 10:00:00,125.03,125.59,124.67,125.31,19844.0,119.7725,120.3089,119.4276,120.0407,19844.0
2020-10-29 10:10:00,125.34,125.49,124.7,125.32,18033.0,120.0694,120.2131,119.4563,120.0503,18033.0
2020-10-29 10:20:00,125.29,125.74,125.05,125.56,16549.0,120.0215,120.4526,119.7916,120.2802,16549.0
2020-10-29 10:30:00,125.65,126.77,125.65,126.6,17223.0,120.3664,121.4393,120.3664,121.2765,17223.0
2020-10-29 10:40:00,126.77,127.11,126.46,126.74,9334.0,121.4393,121.765,121.1423,121.4106,9334.0
2020-10-29 10:50:00,126.85,126.85,125.92,125.93,13083.0,121.5159,121.5159,120.625,120.6346,13083.0
2020-10-29 11:00:00,125.93,125.93,125.08,125.66,24867.0,120.6346,120.6346,119.8204,120.376,24867.0
2020-10-29 11:10:00,125.36,125.88,125.36,125.86,8268.0,120.0886,120.5867,120.0886,120.5676,8268.0
2020-10-29 11:20:00,125.73,126.0,125.33,125.33,12228.0,120.443,120.7017,120.0599,120.0599,12228.0
2020-10-29 11:30:00,125.4,125.4,125.03,125.16,13573.0,120.1269,120.1269,119.7725,119.897,13573.0
2020-10-29 11:40:00,125.24,125.25,124.33,124.33,16795.0,119.9736,119.9832,119.1019,119.1019,16795.0
2020-10-29 11:50:00,124.4,124.59,123.82,124.03,16477.0,119.169,119.351,118.6134,118.8145,16477.0
2020-10-29 12:00:00,124.18,124.29,123.92,124.12,11098.0,118.9582,119.0636,118.7091,118.9007,11098.0
2020-10-29 12:10:00,124.07,124.54,124.07,124.54,19725.0,118.8528,119.3031,118.8528,119.3031,19725.0
2020-10-29 12:20:00,124.46,124.55,124.24,124.43,20470.0,119.2264,119.3127,119.0157,119.1977,20470.0
2020-10-29 12:30:00,124.43,125.23,124.43,124.99,23635.0,119.1977,119.9641,119.1977,119.7342,23635.0
2020-10-29 12:40:00,124.94,124.98,124.42,124.48,10421.0,119.6863,119.7246,119.1881,119.2456,10421.0
2020-10-29 12:50:00,124.53,124.83,124.5,124.8,12115.0,119.2935,119.5809,119.2648,119.5521,12115.0
2020-10-29 13:00:00,124.81,124.85,124.47,124.48,12287.0,119.5617,119.6,119.236,119.2456,12287.0
2020-10-29 13:10:00,124.56,124.64,124.3,124.42,14666.0,119.3222,119.3989,119.0732,119.1881,14666.0
2020-10-29 13:20:00,124.48,125.28,124.45,125.23,26880.0,119.2456,120.012,119.2169,119.9641,26880.0
2020-10-29 13:30:00,125.27,126.07,125.26,126.07,8750.0,120.0024,120.7687,119.9928,120.7687,8750.0
2020-10-29 13:40:00,126.1,126.32,126.1,126.23,12059.0,120.7975,121.0082,120.7975,120.922,12059.0
2020-10-29 13:50:00,126.21,126.86,126.21,126.63,16393.0,120.9029,121.5255,120.9029,121.3052,16393.0
2020-10-29 14:00:00,126.66,127.05,126.61,126.77,11416.0,121.3339,121.7075,121.286,121.4393,11416.0
2020-10-29 14:10:00,126.86,126.97,126.62,126.95,11812.0,121.5255,121.6309,121.2956,121.6117,11812.0
2020-10-29 14:20:00,126.92,127.17,126.82,126.86,14620.0,121.583,121.8225,121.4872,121.5255,14620.0
2020-10-29 14:30:00,126.83,127.27,126.74,126.82,12070.0,121.4968,121.9183,121.4106,121.4872,12070.0
2020-10-29 14:40:00,126.81,127.02,126.62,126.65,10207.0,121.4776,121.6788,121.2956,121.3243,10207.0
2020-10-29 14:50:00,126.67,126.89,126.62,126.74,8027.0,121.3435,121.5543,121.2956,121.4106,8027.0
2020-10-29 15:00:00,126.8,126.9,126.61,126.62,17498.0,121.468,121.5638,121.286,121.2956,17498.0
2020-10-29 15:10:00,126.66,126.66,125.94,126.16,19354.0,121.3339,121.3339,120.6442,120.855,19354.0
2020-10-29 15:20:00,126.13,126.69,126.1,126.4,17520.0,120.8262,121.3627,120.7975,121.0849,17520.0
2020-10-29 15:30:00,126.46,126.59,126.22,126.41,26463.0,121.1423,121.2669,120.9124,121.0944,26463.0
2020-10-29 15:40:00,126.39,126.41,125.96,126.08,55148.0,121.0753,121.0944,120.6634,120.7783,55148.0
2020-10-29 15:50:00,126.08,126.08,125.33,125.36,178311.0,120.7783,120.7783,120.0599,120.0886,178311.0
2020-10-30 09:30:00,125.0,126.68,125.0,126.33,24736.0,119.7437,121.3531,119.7437,121.0178,24736.0
2020-10-30 09:40:00,126.29,126.42,125.57,125.69,15473.0,120.9795,121.104,120.2898,120.4047,15473.0
2020-10-30 09:50:00,125.59,125.91,124.48,125.13,15559.0,120.3089,120.6155,119.2456,119.8683,15559.0
2020-10-30 10:00:00,124.98,126.07,124.73,125.83,21769.0,119.7246,120.7687,119.4851,120.5388,21769.0
2020-10-30 10:10:00,125.77,125.78,124.85,125.63,20891.0,120.4814,120.4909,119.6,120.3472,20891.0
2020-10-30 10:20:00,125.52,125.57,124.8,124.92,21658.0,120.2419,120.2898,119.5521,119.6671,21658.0
2020-10-30 10:30:00,124.8,124.92,124.22,124.92,14944.0,119.5521,119.6671,118.9965,119.6671,14944.0
2020-10-30 10:40:00,124.87,124.94,123.41,123.65,15886.0,119.6192,119.6863,118.2206,118.4505,15886.0
2020-10-30 10:50:00,123.68,124.02,123.38,123.38,13340.0,118.4792,118.8049,118.1919,118.1919,13340.0
2020-10-30 11:00:00,123.45,124.33,123.45,123.78,19739.0,118.2589,119.1019,118.2589,118.575,19739.0
2020-10-30 11:10:00,123.9,124.55,123.71,123.78,11947.0,118.69,119.3127,118.508,118.575,11947.0
2020-10-30 11:20:00,123.74,124.17,123.47,123.71,16735.0,118.5367,118.9486,118.2781,118.508,16735.0
2020-10-30 11:30:00,123.69,124.07,123.52,123.74,12829.0,118.4888,118.8528,118.326,118.5367,12829.0
2020-10-30 11:40:00,123.78,124.36,123.55,124.36,13705.0,118.575,119.1306,118.3547,119.1306,13705.0
2020-10-30 11:50:00,124.3,124.64,124.21,124.31,13676.0,119.0732,119.3989,118.987,119.0827,13676.0
2020-10-30 12:00:00,124.31,124.53,123.71,123.83,19408.0,119.0827,119.2935,118.508,118.6229,19408.0
2020-10-30 12:10:00,123.78,124.11,123.67,124.11,20713.0,118.575,118.8912,118.4697,118.8912,20713.0
2020-10-30 12:20:00,124.14,124.2,123.58,123.61,10383.0,118.9199,118.9774,118.3834,118.4122,10383.0
2020-10-30 12:30:00,123.57,123.85,123.42,123.61,15841.0,118.3739,118.6421,118.2302,118.4122,15841.0
2020-10-30 12:40:00,123.65,123.82,123.57,123.72,11870.0,118.4505,118.6134,118.3739,118.5176,11870.0
2020-10-30 12:50:00,123.71,123.85,123.44,123.62,11987.0,118.508,118.6421,118.2493,118.4218,11987.0
2020-10-30 13:00:00,123.51,123.74,123.2,123.67,27334.0,118.3164,118.5367,118.0194,118.4697,27334.0
2020-10-30 13:10:00,123.65,123.67,123.12,123.39,45146.0,118.4505,118.4697,117.9428,118.2014,45146.0
2020-10-30 13:20:00,123.39,124.02,123.29,124.02,22643.0,118.2014,118.8049,118.1056,118.8049,22643.0
2020-10-30 13:30:00,123.93,123.94,123.03,123.23,15170.0,118.7187,118.7283,117.8566,118.0482,15170.0
2020-10-30 13:40:00,123.14,123.26,122.62,123.09,13809.0,117.9619,118.0769,117.4638,117.914,13809.0
2020-10-30 13:50:00,123.1,123.34,122.87,123.23,11433.0,117.9236,118.1535,117.7033,118.0482,11433.0
2020-10-30 14:00:00,123.2,123.88,123.16,123.44,20021.0,118.0194,118.6708,117.9811,118.2493,20021.0
2020-10-30 14:10:00,123.51,123.51,122.73,123.07,53810.0,118.3164,118.3164,117.5692,117.8949,53810.0
2020-10-30 14:20:00,123.11,123.23,122.49,122.81,20315.0,117.9332,118.0482,117.3393,117.6458,20315.0
2020-10-30 14:30:00,122.84,123.02,122.69,122.93,24095.0,117.6746,117.847,117.5309,117.7608,24095.0
2020-10-30 14:40:00,122.78,122.83,122.26,122.77,15131.0,117.6171,117.665,117.1189,117.6075,15131.0
2020-10-30 14:50:00,122.76,123.07,122.74,122.76,13813.0,117.5979,117.8949,117.5788,117.5979,13813.0
2020-10-30 15:00:00,122.56,122.84,122.22,122.23,35009.0,117.4063,117.6746,117.0806,117.0902,35009.0
2020-10-30 15:10:00,122.28,122.48,121.91,122.3,34742.0,117.1381,117.3297,116.7837,117.1573,34742.0
2020-10-30 15:20:00,122.25,123.17,122.05,122.85,55730.0,117.1094,117.9907,116.9178,117.6841,55730.0
2020-10-30 15:30:00,122.81,123.06,122.45,122.99,37223.0,117.6458,117.8853,117.301,117.8183,37223.0
2020-10-30 15:40:00,123.06,123.71,122.82,123.64,72015.0,117.8853,118.508,117.6554,118.4409,72015.0
2020-10-30 15:50:00,123.51,124.13,123.35,123.97,167146.0,118.3164,118.9103,118.1631,118.757,167146.0
2020-11-02 09:30:00,125.99,127.06,125.18,126.9,71904.0,120.6921,121.7171,119.9162,121.5638,71904.0
2020-11-02 09:40:00,126.87,128.28,126.62,128.16,23487.0,121.5351,122.8858,121.2956,122.7709,23487.0
2020-11-02 09:50:00,128.08,128.55,127.54,128.47,22849.0,122.6942,123.1445,122.1769,123.0678,22849.0
2020-11-02 10:00:00,128.61,130.2,128.44,129.9,83948.0,123.2019,124.7251,123.0391,124.4377,83948.0
2020-11-02 10:10:00,129.75,130.04,129.11,129.87,38344.0,124.294,124.5718,123.6809,124.4089,38344.0
2020-11-02 10:20:00,129.89,130.63,129.81,130.39,29021.0,124.4281,125.137,124.3515,124.9071,29021.0
2020-11-02 10:30:00,130.45,130.45,128.95,129.0,30370.0,124.9646,124.9646,123.5276,123.5755,30370.0
2020-11-02 10:40:00,128.98,129.12,128.59,129.12,22197.0,123.5564,123.6905,123.1828,123.6905,22197.0
2020-11-02 10:50:00,128.97,129.07,128.61,128.68,23412.0,123.5468,123.6426,123.2019,123.269,23412.0
2020-11-02 11:00:00,128.72,128.9,127.99,128.04,24213.0,123.3073,123.4797,122.608,122.6559,24213.0
2020-11-02 11:10:00,128.05,128.44,127.93,128.04,17456.0,122.6655,123.0391,122.5505,122.6559,17456.0
2020-11-02 11:20:00,127.94,128.52,127.85,128.42,25441.0,122.5601,123.1157,122.4739,123.0199,25441.0
2020-11-02 11:30:00,128.45,128.62,127.84,127.95,28010.0,123.0487,123.2115,122.4643,122.5697,28010.0
2020-11-02 11:40:00,128.0,128.55,127.93,128.24,10588.0,122.6176,123.1445,122.5505,122.8475,10588.0
2020-11-02 11:50:00,128.16,128.49,128.06,128.35,16380.0,122.7709,123.087,122.6751,122.9529,16380.0
2020-11-02 12:00:00,128.35,128.93,128.3,128.84,11523.0,122.9529,123.5085,122.905,123.4223,11523.0
2020-11-02 12:10:00,128.84,128.92,128.31,128.4,12217.0,123.4223,123.4989,122.9145,123.0008,12217.0
2020-11-02 12:20:00,128.35,128.64,128.3,128.63,22229.0,122.9529,123.2307,122.905,123.2211,22229.0
2020-11-02 12:30:00,128.7,128.7,128.26,128.29,8207.0,123.2881,123.2881,122.8666,122.8954,8207.0
2020-11-02 12:40:00,128.24,128.49,127.41,127.49,35074.0,122.8475,123.087,122.0524,122.129,35074.0
2020-11-02 12:50:00,127.49,127.5,127.24,127.42,17394.0,122.129,122.1386,121.8895,122.062,17394.0
2020-11-02 13:00:00,127.39,127.45,126.68,126.89,29066.0,122.0332,122.0907,121.3531,121.5543,29066.0
2020-11-02 13:10:00,126.89,126.9,126.39,126.62,28885.0,121.5543,121.5638,121.0753,121.2956,28885.0
2020-11-02 13:20:00,126.65,127.06,126.48,127.06,54832.0,121.3243,121.7171,121.1615,121.7171,54832.0
2020-11-02 13:30:00,127.06,127.1,126.53,126.62,35384.0,121.7171,121.7554,121.2094,121.2956,35384.0
2020-11-02 13:40:00,126.61,127.18,126.61,127.02,21277.0,121.286,121.8321,121.286,121.6788,21277.0
2020-11-02 13:50:00,127.02,127.09,126.5,126.9,109337.0,121.6788,121.7458,121.1807,121.5638,109337.0
2020-11-02 14:00:00,126.91,128.04,126.9,127.8,24404.0,121.5734,122.6559,121.5638,122.426,24404.0
2020-11-02 14:10:00,127.73,128.11,127.57,127.93,9339.0,122.3589,122.723,122.2057,122.5505,9339.0
2020-11-02 14:20:00,127.89,128.73,127.81,128.66,13336.0,122.5122,123.3169,122.4356,123.2498,13336.0
2020-11-02 14:30:00,128.77,129.17,128.72,129.07,14966.0,123.3552,123.7384,123.3073,123.6426,14966.0
2020-11-02 14:40:00,129.01,129.68,129.01,129.53,19871.0,123.5851,124.2269,123.5851,124.0832,19871.0
2020-11-02 14:50:00,129.62,129.81,129.12,129.23,16437.0,124.1695,124.3515,123.6905,123.7959,16437.0
2020-11-02 15:00:00,129.23,129.54,129.19,129.53,15691.0,123.7959,124.0928,123.7575,124.0832,15691.0
2020-11-02 15:10:00,129.52,130.09,129.47,129.94,18716.0,124.0737,124.6197,124.0258,124.476,18716.0
2020-11-02 15:20:00,129.94,130.19,129.94,130.04,22880.0,124.476,124.7155,124.476,124.5718,22880.0
2020-11-02 15:30:00,130.06,130.33,129.8,129.85,38038.0,124.591,124.8496,124.3419,124.3898,38038.0
2020-11-02 15:40:00,129.87,130.28,129.62,130.1,81276.0,124.4089,124.8017,124.1695,124.6293,81276.0
2020-11-02 15:50:00,130.09,130.74,129.95,130.68,214338.0,124.6197,125.2424,124.4856,125.1849,214338.0
2020-11-03 09:30:00,132.79,133.93,132.35,133.16,31092.0,127.2062,128.2982,126.7847,127.5606,31092.0
2020-11-03 09:40:00,133.48,134.72,133.43,134.57,29741.0,127.8671,129.055,127.8192,128.9113,29741.0
2020-11-03 09:50:00,134.71,135.93,134.3,135.75,45870.0,129.0454,130.2141,128.6527,130.0417,45870.0
2020-11-03 10:00:00,135.85,136.99,135.85,136.42,46083.0,130.1375,131.2295,130.1375,130.6835,46083.0
2020-11-03 10:10:00,136.34,137.22,135.94,136.65,45659.0,130.6069,131.4499,130.2237,130.9038,45659.0
2020-11-03 10:20:00,136.65,136.82,135.91,135.91,21852.0,130.9038,131.0667,130.195,130.195,21852.0
2020-11-03 10:30:00,135.76,135.9,134.89,135.08,25818.0,130.0513,130.1854,129.2179,129.3999,25818.0
2020-11-03 10:40:00,135.01,135.34,134.85,135.07,22059.0,129.3328,129.6489,129.1795,129.3903,22059.0
2020-11-03 10:50:00,134.94,135.24,134.85,135.2,40250.0,129.2658,129.5531,129.1795,129.5148,40250.0
2020-11-03 11:00:00,135.11,135.88,135.1,135.75,20613.0,129.4286,130.1662,129.419,130.0417,20613.0
2020-11-03 11:10:00,135.65,136.56,135.59,136.27,25804.0,129.9459,130.8176,129.8884,130.5398,25804.0
2020-11-03 11:20:00,136.27,137.17,136.26,136.66,21566.0,130.5398,131.402,130.5302,130.9134,21566.0
2020-11-03 11:30:00,136.68,136.79,136.37,136.72,20994.0,130.9326,131.038,130.6356,130.9709,20994.0
2020-11-03 11:40:00,136.81,136.86,136.21,136.32,17389.0,131.0571,131.105,130.4823,130.5877,17389.0
2020-11-03 11:50:00,136.4,136.41,135.63,135.78,10938.0,130.6644,130.6739,129.9267,130.0704,10938.0
2020-11-03 12:00:00,135.84,136.37,135.84,136.25,21077.0,130.1279,130.6356,130.1279,130.5207,21077.0
2020-11-03 12:10:00,136.26,136.41,135.89,135.91,22583.0,130.5302,130.6739,130.1758,130.195,22583.0
2020-11-03 12:20:00,135.96,136.15,135.78,135.82,12623.0,130.2429,130.4249,130.0704,130.1087,12623.0
2020-11-03 12:30:00,135.93,136.05,135.7,136.04,11993.0,130.2141,130.3291,129.9938,130.3195,11993.0
2020-11-03 12:40:00,135.96,136.04,135.28,135.38,20576.0,130.2429,130.3195,129.5915,129.6873,20576.0
2020-11-03 12:50:00,135.38,135.43,134.59,134.75,23585.0,129.6873,129.7351,128.9305,129.0837,23585.0
2020-11-03 13:00:00,134.75,135.0,134.67,134.72,10788.0,129.0837,129.3232,129.0071,129.055,10788.0
2020-11-03 13:10:00,134.68,134.86,134.51,134.63,12078.0,129.0167,129.1891,128.8538,128.9688,12078.0
2020-11-03 13:20:00,134.61,134.68,134.39,134.52,12913.0,128.9496,129.0167,128.7389,128.8634,12913.0
2020-11-03 13:30:00,134.54,135.0,134.54,134.81,14229.0,128.8826,129.3232,128.8826,129.1412,14229.0
2020-11-03 13:40:00,134.88,135.16,134.75,134.9,26170.0,129.2083,129.4765,129.0837,129.2274,26170.0
2020-11-03 13:50:00,134.97,135.06,134.78,134.92,10445.0,129.2945,129.3807,129.1125,129.2466,10445.0
2020-11-03 14:00:00,134.92,135.08,134.75,134.83,17884.0,129.2466,129.3999,129.0837,129.1604,17884.0
2020-11-03 14:10:00,134.84,135.21,134.83,135.11,11646.0,129.17,129.5244,129.1604,129.4286,11646.0
2020-11-03 14:20:00,135.11,135.22,134.71,135.03,11647.0,129.4286,129.534,129.0454,129.352,11647.0
2020-11-03 14:30:00,135.03,135.88,134.99,135.75,30078.0,129.352,130.1662,129.3137,130.0417,30078.0
2020-11-03 14:40:00,135.75,136.0,135.74,136.0,24806.0,130.0417,130.2812,130.0321,130.2812,24806.0
2020-11-03 14:50:00,135.95,136.01,135.48,135.63,16442.0,130.2333,130.2908,129.783,129.9267,16442.0
2020-11-03 15:00:00,135.57,135.57,134.97,135.12,23668.0,129.8693,129.8693,129.2945,129.4382,23668.0
2020-11-03 15:10:00,135.11,135.43,135.11,135.28,17730.0,129.4286,129.7351,129.4286,129.5915,17730.0
2020-11-03 15:20:00,135.23,135.38,135.0,135.27,25191.0,129.5436,129.6873,129.3232,129.5819,25191.0
2020-11-03 15:30:00,135.34,136.07,135.31,136.06,37663.0,129.6489,130.3482,129.6202,130.3387,37663.0
2020-11-03 15:40:00,136.06,136.43,135.82,136.4,94163.0,130.3387,130.6931,130.1087,130.6644,94163.0
2020-11-03 15:50:00,136.39,137.0,135.99,136.02,223588.0,130.6548,131.2391,130.2716,130.3003,223588.0
2020-11-04 09:30:00,135.99,137.63,133.26,133.79,239995.0,130.2716,131.8426,127.6564,128.1641,239995.0
2020-11-04 09:40:00,133.79,134.17,132.23,133.52,69336.0,128.1641,128.5281,126.6697,127.9055,69336.0
2020-11-04 09:50:00,133.79,134.77,132.66,134.77,117134.0,128.1641,129.1029,127.0816,129.1029,117134.0
2020-11-04 10:00:00,134.81,135.47,134.15,134.53,36687.0,129.1412,129.7735,128.509,128.873,36687.0
2020-11-04 10:10:00,134.36,136.39,134.36,136.1,37806.0,128.7101,130.6548,128.7101,130.377,37806.0
2020-11-04 10:20:00,136.33,137.27,136.22,136.72,28334.0,130.5973,131.4978,130.4919,130.9709,28334.0
2020-11-04 10:30:00,136.48,136.92,135.48,135.51,31264.0,130.741,131.1625,129.783,129.8118,31264.0
2020-11-04 10:40:00,135.59,136.64,135.33,136.46,26160.0,129.8884,130.8943,129.6394,130.7218,26160.0
2020-11-04 10:50:00,136.45,137.24,136.02,137.12,21333.0,130.7123,131.469,130.3003,131.3541,21333.0
2020-11-04 11:00:00,137.22,137.22,136.8,136.92,27266.0,131.4499,131.4499,131.0475,131.1625,27266.0
2020-11-04 11:10:00,136.82,136.95,136.6,136.87,11797.0,131.0667,131.1912,130.8559,131.1146,11797.0
2020-11-04 11:20:00,136.79,137.82,136.75,136.77,30029.0,131.038,132.0246,130.9996,131.0188,30029.0
2020-11-04 11:30:00,136.87,137.1,136.32,136.52,25637.0,131.1146,131.3349,130.5877,130.7793,25637.0
2020-11-04 11:40:00,136.61,136.75,136.08,136.28,14267.0,130.8655,130.9996,130.3578,130.5494,14267.0
2020-11-04 11:50:00,136.24,136.67,135.87,136.64,35623.0,130.5111,130.923,130.1566,130.8943,35623.0
2020-11-04 12:00:00,136.63,137.26,136.38,137.21,16155.0,130.8847,131.4882,130.6452,131.4403,16155.0
2020-11-04 12:10:00,137.28,137.83,137.03,137.46,18472.0,131.5074,132.0342,131.2679,131.6798,18472.0
2020-11-04 12:20:00,137.47,137.92,137.41,137.49,19194.0,131.6894,132.1204,131.6319,131.7085,19194.0
2020-11-04 12:30:00,137.5,137.83,137.0,137.0,11644.0,131.7181,132.0342,131.2391,131.2391,11644.0
2020-11-04 12:40:00,137.01,137.16,136.9,137.02,15422.0,131.2487,131.3924,131.1433,131.2583,15422.0
2020-11-04 12:50:00,137.02,137.5,136.94,137.38,33144.0,131.2583,131.7181,131.1817,131.6032,33144.0
2020-11-04 13:00:00,137.46,138.4,137.36,138.4,31893.0,131.6798,132.5803,131.584,132.5803,31893.0
2020-11-04 13:10:00,138.41,138.63,137.08,137.22,35849.0,132.5898,132.8006,131.3158,131.4499,35849.0
2020-11-04 13:20:00,137.17,137.29,136.67,136.78,13310.0,131.402,131.5169,130.923,131.0284,13310.0
2020-11-04 13:30:00,136.81,137.26,136.6,136.87,13957.0,131.0571,131.4882,130.8559,131.1146,13957.0
2020-11-04 13:40:00,136.87,136.93,135.73,136.0,22220.0,131.1146,131.1721,130.0225,130.2812,22220.0
2020-11-04 13:50:00,135.94,135.94,134.53,134.68,35703.0,130.2237,130.2237,128.873,129.0167,35703.0
2020-11-04 14:00:00,134.63,134.84,134.24,134.31,14530.0,128.9688,129.17,128.5952,128.6622,14530.0
2020-11-04 14:10:00,134.31,134.78,133.49,133.52,27311.0,128.6622,129.1125,127.8767,127.9055,27311.0
2020-11-04 14:20:00,133.39,134.01,132.82,133.09,41571.0,127.7809,128.3749,127.2349,127.4935,41571.0
2020-11-04 14:30:00,133.15,133.98,133.0,133.94,63469.0,127.551,128.3461,127.4073,128.3078,63469.0
2020-11-04 14:40:00,133.85,133.85,132.99,133.12,17237.0,128.2216,128.2216,127.3978,127.5223,17237.0
2020-11-04 14:50:00,133.01,133.22,132.74,132.93,26972.0,127.4169,127.6181,127.1583,127.3403,26972.0
2020-11-04 15:00:00,133.18,133.18,132.3,132.62,20602.0,127.5798,127.5798,126.7368,127.0433,20602.0
2020-11-04 15:10:00,132.55,132.66,131.88,132.17,27208.0,126.9763,127.0816,126.3344,126.6122,27208.0
2020-11-04 15:20:00,132.25,132.46,131.72,131.79,51671.0,126.6889,126.89,126.1812,126.2482,51671.0
2020-11-04 15:30:00,131.8,132.16,131.78,131.87,55977.0,126.2578,126.6027,126.2386,126.3248,55977.0
2020-11-04 15:40:00,131.9,132.18,131.82,132.03,35253.0,126.3536,126.6218,126.2769,126.4781,35253.0
2020-11-04 15:50:00,131.98,132.41,131.56,131.68,141373.0,126.4302,126.8421,126.0279,126.1428,141373.0
2020-11-05 09:30:00,133.93,135.0,133.52,133.76,27630.0,128.2982,129.3232,127.9055,128.1354,27630.0
2020-11-05 09:40:00,133.54,135.0,133.54,134.77,32544.0,127.9246,129.3232,127.9246,129.1029,32544.0
2020-11-05 09:50:00,134.88,136.54,134.71,136.44,37959.0,129.2083,130.7985,129.0454,130.7027,37959.0
2020-11-05 10:00:00,136.43,137.85,136.32,137.79,19033.0,130.6931,132.0534,130.5877,131.9959,19033.0
2020-11-05 10:10:00,137.81,139.82,137.71,139.76,49959.0,132.0151,133.9405,131.9193,133.8831,49959.0
2020-11-05 10:20:00,139.78,140.25,139.06,139.54,117067.0,133.9022,134.3525,133.2125,133.6723,117067.0
2020-11-05 10:30:00,139.58,140.1,139.57,139.95,29154.0,133.7106,134.2088,133.7011,134.0651,29154.0
2020-11-05 10:40:00,139.84,140.47,139.79,140.25,40308.0,133.9597,134.5632,133.9118,134.3525,40308.0
2020-11-05 10:50:00,140.25,140.49,139.16,139.43,52476.0,134.3525,134.5824,133.3083,133.5669,52476.0
2020-11-05 11:00:00,139.51,139.8,139.35,139.35,30385.0,133.6436,133.9214,133.4903,133.4903,30385.0
2020-11-05 11:10:00,139.37,139.54,138.69,139.35,31533.0,133.5095,133.6723,132.8581,133.4903,31533.0
2020-11-05 11:20:00,139.25,139.73,139.09,139.59,12556.0,133.3945,133.8543,133.2412,133.7202,12556.0
2020-11-05 11:30:00,139.52,139.52,138.87,138.99,16773.0,133.6532,133.6532,133.0305,133.1454,16773.0
2020-11-05 11:40:00,139.01,139.36,138.96,139.3,13279.0,133.1646,133.4999,133.1167,133.4424,13279.0
2020-11-05 11:50:00,139.35,139.46,138.86,139.21,25729.0,133.4903,133.5957,133.0209,133.3562,25729.0
2020-11-05 12:00:00,139.17,139.31,138.76,139.05,17015.0,133.3179,133.452,132.9251,133.2029,17015.0
2020-11-05 12:10:00,139.34,139.41,139.0,139.09,26312.0,133.4807,133.5478,133.155,133.2412,26312.0
2020-11-05 12:20:00,139.09,139.25,138.79,139.11,46063.0,133.2412,133.3945,132.9539,133.2604,46063.0
2020-11-05 12:30:00,139.06,139.37,138.97,139.18,36715.0,133.2125,133.5095,133.1263,133.3275,36715.0
2020-11-05 12:40:00,139.18,139.97,139.17,139.94,35094.0,133.3275,134.0842,133.3179,134.0555,35094.0
2020-11-05 12:50:00,139.89,139.99,139.41,139.62,14096.0,134.0076,134.1034,133.5478,133.749,14096.0
2020-11-05 13:00:00,139.53,139.77,139.25,139.38,31954.0,133.6627,133.8927,133.3945,133.5191,31954.0
2020-11-05 13:10:00,139.38,139.59,139.05,139.19,55734.0,133.5191,133.7202,133.2029,133.337,55734.0
2020-11-05 13:20:00,139.15,139.4,139.09,139.25,19211.0,133.2987,133.5382,133.2412,133.3945,19211.0
2020-11-05 13:30:00,139.25,139.5,139.19,139.27,36552.0,133.3945,133.634,133.337,133.4137,36552.0
2020-11-05 13:40:00,139.25,139.51,139.14,139.42,21162.0,133.3945,133.6436,133.2891,133.5574,21162.0
2020-11-05 13:50:00,139.47,139.55,139.3,139.35,9105.0,133.6053,133.6819,133.4424,133.4903,9105.0
2020-11-05 14:00:00,139.31,139.72,139.31,139.43,9785.0,133.452,133.8448,133.452,133.5669,9785.0
2020-11-05 14:10:00,139.43,139.5,138.86,138.9,18601.0,133.5669,133.634,133.0209,133.0592,18601.0
2020-11-05 14:20:00,138.78,138.83,138.06,138.12,12786.0,132.9443,132.9922,132.2546,132.312,12786.0
2020-11-05 14:30:00,138.15,138.15,137.7,137.79,10130.0,132.3408,132.3408,131.9097,131.9959,10130.0
2020-11-05 14:40:00,137.87,138.33,137.81,138.0,14530.0,132.0725,132.5132,132.0151,132.1971,14530.0
2020-11-05 14:50:00,138.0,138.17,137.72,138.14,14056.0,132.1971,132.3599,131.9289,132.3312,14056.0
2020-11-05 15:00:00,138.12,138.21,137.92,137.94,14763.0,132.312,132.3982,132.1204,132.1396,14763.0
2020-11-05 15:10:00,138.05,138.19,137.75,137.92,20391.0,132.245,132.3791,131.9576,132.1204,20391.0
2020-11-05 15:20:00,137.89,138.18,137.88,138.16,18623.0,132.0917,132.3695,132.0821,132.3504,18623.0
2020-11-05 15:30:00,138.16,138.26,137.41,137.52,45200.0,132.3504,132.4461,131.6319,131.7373,45200.0
2020-11-05 15:40:00,137.52,137.63,137.2,137.46,34310.0,131.7373,131.8426,131.4307,131.6798,34310.0
2020-11-05 15:50:00,137.39,137.88,137.34,137.69,118426.0,131.6127,132.0821,131.5648,131.9001,118426.0
2020-11-06 09:30:00,137.33,137.61,136.35,136.77,19657.0,131.5553,131.8235,130.6165,131.0188,19657.0
2020-11-06 09:40:00,136.79,137.55,136.79,137.36,9031.0,131.038,131.766,131.038,131.584,9031.0
2020-11-06 09:50:00,137.26,137.68,136.83,137.57,8976.0,131.4882,131.8905,131.0763,131.7852,8976.0
2020-11-06 10:00:00,137.58,138.05,137.21,137.92,42663.0,131.7947,132.245,131.4403,132.1204,42663.0
2020-11-06 10:10:00,137.92,137.92,137.24,137.51,26587.0,132.1204,132.1204,131.469,131.7277,26587.0
2020-11-06 10:20:00,137.62,138.12,137.54,138.03,6872.0,131.8331,132.312,131.7564,132.2258,6872.0
2020-11-06 10:30:00,137.97,138.41,137.81,138.09,9809.0,132.1683,132.5898,132.0151,132.2833,9809.0
2020-11-06 10:40:00,138.19,138.47,138.05,138.39,4117.0,132.3791,132.6473,132.245,132.5707,4117.0
2020-11-06 10:50:00,138.22,138.99,138.22,138.69,51506.0,132.4078,133.1454,132.4078,132.8581,51506.0
2020-11-06 11:00:00,138.61,139.56,138.57,139.41,32372.0,132.7814,133.6915,132.7431,133.5478,32372.0
2020-11-06 11:10:00,139.21,139.49,138.82,139.01,16792.0,133.3562,133.6244,132.9826,133.1646,16792.0
2020-11-06 11:20:00,138.85,138.99,138.5,138.91,14676.0,133.0113,133.1454,132.6761,133.0688,14676.0
2020-11-06 11:30:00,138.82,139.14,138.66,138.98,9146.0,132.9826,133.2891,132.8293,133.1359,9146.0
2020-11-06 11:40:00,139.1,139.1,138.78,138.98,4696.0,133.2508,133.2508,132.9443,133.1359,4696.0
2020-11-06 11:50:00,138.84,139.0,138.5,138.85,10030.0,133.0018,133.155,132.6761,133.0113,10030.0
2020-11-06 12:00:00,138.78,138.84,138.5,138.59,20333.0,132.9443,133.0018,132.6761,132.7623,20333.0
2020-11-06 12:10:00,138.57,138.84,138.54,138.83,23431.0,132.7431,133.0018,132.7144,132.9922,23431.0
2020-11-06 12:20:00,138.74,138.77,138.46,138.77,8420.0,132.906,132.9347,132.6377,132.9347,8420.0
2020-11-06 12:30:00,138.67,138.94,138.65,138.94,7065.0,132.8389,133.0976,132.8197,133.0976,7065.0
2020-11-06 12:40:00,138.91,139.03,138.86,138.97,6754.0,133.0688,133.1838,133.0209,133.1263,6754.0
2020-11-06 12:50:00,139.01,139.1,138.64,138.65,4469.0,133.1646,133.2508,132.8102,132.8197,4469.0
2020-11-06 13:00:00,138.65,138.74,138.19,138.43,2847.0,132.8197,132.906,132.3791,132.609,2847.0
2020-11-06 13:10:00,138.49,138.67,138.48,138.58,2293.0,132.6665,132.8389,132.6569,132.7527,2293.0
2020-11-06 13:20:00,138.59,138.59,138.34,138.42,20619.0,132.7623,132.7623,132.5228,132.5994,20619.0
2020-11-06 13:30:00,138.33,138.62,138.17,138.59,5026.0,132.5132,132.791,132.3599,132.7623,5026.0
2020-11-06 13:40:00,138.53,138.74,138.53,138.73,2485.0,132.7048,132.906,132.7048,132.8964,2485.0
2020-11-06 13:50:00,138.79,138.9,138.64,138.64,4932.0,132.9539,133.0592,132.8102,132.8102,4932.0
2020-11-06 14:00:00,138.68,138.68,138.21,138.49,4042.0,132.8485,132.8485,132.3982,132.6665,4042.0
2020-11-06 14:10:00,138.43,138.48,138.21,138.34,3072.0,132.609,132.6569,132.3982,132.5228,3072.0
2020-11-06 14:20:00,138.3,138.67,138.23,138.59,8682.0,132.4845,132.8389,132.4174,132.7623,8682.0
2020-11-06 14:30:00,138.36,138.6,138.15,138.18,4211.0,132.5419,132.7718,132.3408,132.3695,4211.0
2020-11-06 14:40:00,138.08,138.68,138.08,138.6,10265.0,132.2737,132.8485,132.2737,132.7718,10265.0
2020-11-06 14:50:00,138.55,138.59,138.28,138.34,10682.0,132.724,132.7623,132.4653,132.5228,10682.0
2020-11-06 15:00:00,138.33,138.33,137.43,137.71,18958.0,132.5132,132.5132,131.651,131.9193,18958.0
2020-11-06 15:10:00,137.7,137.89,137.62,137.74,3469.0,131.9097,132.0917,131.8331,131.948,3469.0
2020-11-06 15:20:00,137.59,137.93,137.41,137.8,9383.0,131.8043,132.13,131.6319,132.0055,9383.0
2020-11-06 15:30:00,137.76,137.84,137.66,137.68,12938.0,131.9672,132.0438,131.8714,131.8905,12938.0
2020-11-06 15:40:00,137.78,138.67,137.72,138.52,23721.0,131.9863,132.8389,131.9289,132.6952,23721.0
2020-11-06 15:50:00,138.58,138.71,138.3,138.49,139954.0,132.7527,132.8772,132.4845,132.6665,139954.0
2020-11-09 09:30:00,147.69,151.0,147.0,149.94,224346.0,141.4796,144.6504,140.8186,143.635,224346.0
2020-11-09 09:40:00,149.56,151.69,149.11,150.69,154914.0,143.271,145.3114,142.8399,144.3535,154914.0
2020-11-09 09:50:00,150.7,152.5,149.27,150.42,101104.0,144.363,146.0874,142.9932,144.0948,101104.0
2020-11-09 10:00:00,150.38,152.67,150.14,151.02,104855.0,144.0565,146.2502,143.8266,144.6696,104855.0
2020-11-09 10:10:00,151.02,152.2,149.87,150.31,115645.0,144.6696,145.8,143.5679,143.9894,115645.0
2020-11-09 10:20:00,150.33,150.82,149.24,149.91,109592.0,144.0086,144.478,142.9644,143.6063,109592.0
2020-11-09 10:30:00,149.88,150.51,148.8,149.26,39725.0,143.5775,144.181,142.5429,142.9836,39725.0
2020-11-09 10:40:00,148.98,149.9,147.34,147.34,72383.0,142.7154,143.5967,141.1443,141.1443,72383.0
2020-11-09 10:50:00,147.33,149.24,147.27,148.27,67258.0,141.1348,142.9644,141.0773,142.0352,67258.0
2020-11-09 11:00:00,148.14,148.14,146.19,147.44,37309.0,141.9107,141.9107,140.0427,141.2401,37309.0
2020-11-09 11:10:00,147.22,147.31,146.15,146.64,36383.0,141.0294,141.1156,140.0044,140.4738,36383.0
2020-11-09 11:20:00,146.92,147.61,146.37,147.01,61544.0,140.742,141.403,140.2151,140.8282,61544.0
2020-11-09 11:30:00,147.01,147.22,146.58,146.77,28735.0,140.8282,141.0294,140.4163,140.5983,28735.0
2020-11-09 11:40:00,146.77,147.41,146.32,147.4,72279.0,140.5983,141.2114,140.1672,141.2018,72279.0
2020-11-09 11:50:00,147.39,147.68,146.98,147.49,43305.0,141.1922,141.47,140.7995,141.288,43305.0
2020-11-09 12:00:00,147.68,147.86,146.97,146.98,38854.0,141.47,141.6425,140.7899,140.7995,38854.0
2020-11-09 12:10:00,146.96,146.96,145.99,146.11,37929.0,140.7803,140.7803,139.8511,139.9661,37929.0
2020-11-09 12:20:00,146.31,147.15,146.24,146.94,26149.0,140.1576,140.9623,140.0906,140.7612,26149.0
2020-11-09 12:30:00,146.96,147.08,146.17,146.33,50410.0,140.7803,140.8953,140.0235,140.1768,50410.0
2020-11-09 12:40:00,146.34,147.08,146.15,146.15,94340.0,140.1864,140.8953,140.0044,140.0044,94340.0
2020-11-09 12:50:00,146.24,148.48,146.08,147.89,61956.0,140.0906,142.2364,139.9373,141.6712,61956.0
2020-11-09 13:00:00,147.89,148.74,147.68,148.74,24803.0,141.6712,142.4855,141.47,142.4855,24803.0
2020-11-09 13:10:00,148.72,149.14,148.5,148.72,19681.0,142.4663,142.8686,142.2556,142.4663,19681.0
2020-11-09 13:20:00,148.86,149.05,148.24,148.66,115228.0,142.6004,142.7824,142.0065,142.4088,115228.0
2020-11-09 13:30:00,148.65,149.07,148.1,148.1,20578.0,142.3992,142.8016,141.8724,141.8724,20578.0
2020-11-09 13:40:00,148.1,148.9,147.91,148.47,70242.0,141.8724,142.6387,141.6904,142.2268,70242.0
2020-11-09 13:50:00,148.36,149.56,148.36,149.39,19744.0,142.1214,143.271,142.1214,143.1081,19744.0
2020-11-09 14:00:00,149.51,149.65,148.2,148.92,28980.0,143.2231,143.3572,141.9682,142.6579,28980.0
2020-11-09 14:10:00,149.01,149.53,148.87,149.21,25925.0,142.7441,143.2422,142.61,142.9357,25925.0
2020-11-09 14:20:00,149.17,149.75,148.87,149.61,60055.0,142.8974,143.453,142.61,143.3189,60055.0
2020-11-09 14:30:00,149.62,149.63,149.04,149.37,24609.0,143.3285,143.338,142.7728,143.089,24609.0
2020-11-09 14:40:00,149.26,149.39,148.99,149.19,35732.0,142.9836,143.1081,142.7249,142.9165,35732.0
2020-11-09 14:50:00,149.15,149.65,149.04,149.54,20955.0,142.8782,143.3572,142.7728,143.2518,20955.0
2020-11-09 15:00:00,149.44,149.81,149.17,149.43,52389.0,143.156,143.5105,142.8974,143.1464,52389.0
2020-11-09 15:10:00,149.36,149.49,148.73,148.73,21879.0,143.0794,143.2039,142.4759,142.4759,21879.0
2020-11-09 15:20:00,148.78,148.78,147.16,147.17,35938.0,142.5238,142.5238,140.9719,140.9815,35938.0
2020-11-09 15:30:00,147.29,148.94,147.06,148.82,132118.0,141.0964,142.6771,140.8761,142.5621,132118.0
2020-11-09 15:40:00,148.84,149.17,148.25,148.46,76195.0,142.5813,142.8974,142.0161,142.2172,76195.0
2020-11-09 15:50:00,148.37,148.4,147.13,147.42,203363.0,142.131,142.1598,140.9432,141.221,203363.0
2020-11-10 09:30:00,146.38,149.9,146.38,149.78,55715.0,140.2247,143.5967,140.2247,143.4817,55715.0
2020-11-10 09:40:00,149.54,150.75,149.08,149.81,56514.0,143.2518,144.4109,142.8112,143.5105,56514.0
2020-11-10 09:50:00,149.97,150.29,149.09,149.96,32574.0,143.6637,143.9703,142.8207,143.6542,32574.0
2020-11-10 10:00:00,149.96,151.7,149.56,151.37,40528.0,143.6542,145.321,143.271,145.0049,40528.0
2020-11-10 10:10:00,151.43,151.73,150.12,150.59,36111.0,145.0623,145.3497,143.8074,144.2577,36111.0
2020-11-10 10:20:00,150.64,150.91,150.02,150.91,26914.0,144.3056,144.5642,143.7116,144.5642,26914.0
2020-11-10 10:30:00,150.55,151.0,149.64,149.75,57812.0,144.2193,144.6504,143.3476,143.453,57812.0
2020-11-10 10:40:00,149.61,150.33,149.46,150.31,20584.0,143.3189,144.0086,143.1752,143.9894,20584.0
2020-11-10 10:50:00,149.92,150.91,149.51,149.51,10977.0,143.6158,144.5642,143.2231,143.2231,10977.0
2020-11-10 11:00:00,149.57,151.34,149.56,151.17,28595.0,143.2806,144.9761,143.271,144.8133,28595.0
2020-11-10 11:10:00,151.05,154.05,150.94,153.72,82641.0,144.6983,147.5722,144.593,147.2561,82641.0
2020-11-10 11:20:00,153.96,154.85,152.53,153.96,77264.0,147.486,148.3385,146.1161,147.486,77264.0
2020-11-10 11:30:00,153.88,154.94,153.25,154.35,66148.0,147.4093,148.4247,146.8058,147.8596,66148.0
2020-11-10 11:40:00,154.34,154.38,153.0,153.13,99911.0,147.85,147.8883,146.5663,146.6909,99911.0
2020-11-10 11:50:00,153.01,153.18,150.97,151.8,43789.0,146.5759,146.7388,144.6217,145.4168,43789.0
2020-11-10 12:00:00,151.96,152.69,151.31,151.4,22430.0,145.5701,146.2694,144.9474,145.0336,22430.0
2020-11-10 12:10:00,151.31,151.95,150.86,151.13,28408.0,144.9474,145.5605,144.5163,144.775,28408.0
2020-11-10 12:20:00,151.13,151.63,150.83,150.83,22834.0,144.775,145.2539,144.4876,144.4876,22834.0
2020-11-10 12:30:00,150.83,151.27,150.36,150.57,12516.0,144.4876,144.9091,144.0373,144.2385,12516.0
2020-11-10 12:40:00,150.49,151.07,150.39,150.76,59865.0,144.1619,144.7175,144.0661,144.4205,59865.0
2020-11-10 12:50:00,150.82,151.14,150.16,150.36,11762.0,144.478,144.7845,143.8457,144.0373,11762.0
2020-11-10 13:00:00,150.57,150.7,149.71,149.98,24638.0,144.2385,144.363,143.4147,143.6733,24638.0
2020-11-10 13:10:00,149.9,150.09,149.42,149.52,17299.0,143.5967,143.7787,143.1369,143.2327,17299.0
2020-11-10 13:20:00,149.53,149.7,148.99,149.48,15659.0,143.2422,143.4051,142.7249,143.1943,15659.0
2020-11-10 13:30:00,149.48,149.92,149.05,149.78,55455.0,143.1943,143.6158,142.7824,143.4817,55455.0
2020-11-10 13:40:00,149.88,150.56,149.88,150.34,12628.0,143.5775,144.2289,143.5775,144.0182,12628.0
2020-11-10 13:50:00,150.39,150.82,149.91,150.57,18956.0,144.0661,144.478,143.6063,144.2385,18956.0
2020-11-10 14:00:00,150.68,150.88,150.45,150.88,15503.0,144.3439,144.5355,144.1236,144.5355,15503.0
2020-11-10 14:10:00,150.93,151.19,150.36,151.18,15483.0,144.5834,144.8324,144.0373,144.8229,15483.0
2020-11-10 14:20:00,151.2,151.31,150.62,150.77,11667.0,144.842,144.9474,144.2864,144.4301,11667.0
2020-11-10 14:30:00,150.83,151.5,150.67,151.48,11160.0,144.4876,145.1294,144.3343,145.1102,11160.0
2020-11-10 14:40:00,151.34,151.57,150.79,151.39,43638.0,144.9761,145.1965,144.4493,145.024,43638.0
2020-11-10 14:50:00,151.26,151.65,150.94,150.94,17516.0,144.8995,145.2731,144.593,144.593,17516.0
2020-11-10 15:00:00,151.02,151.07,150.68,150.9,25871.0,144.6696,144.7175,144.3439,144.5546,25871.0
2020-11-10 15:10:00,150.9,151.06,150.01,150.17,19154.0,144.5546,144.7079,143.7021,143.8553,19154.0
2020-11-10 15:20:00,150.1,150.81,149.85,150.81,59512.0,143.7883,144.4684,143.5488,144.4684,59512.0
2020-11-10 15:30:00,150.7,150.85,150.26,150.52,30578.0,144.363,144.5067,143.9415,144.1906,30578.0
2020-11-10 15:40:00,150.58,151.24,150.01,151.03,74667.0,144.2481,144.8803,143.7021,144.6792,74667.0
2020-11-10 15:50:00,151.13,152.77,151.02,152.11,378950.0,144.775,146.346,144.6696,145.7138,378950.0
2020-11-11 09:30:00,151.63,152.0,147.01,147.1,49144.0,145.2539,145.6084,140.8282,140.9144,49144.0
2020-11-11 09:40:00,147.26,148.48,146.58,148.11,61622.0,141.0677,142.2364,140.4163,141.882,61622.0
2020-11-11 09:50:00,148.22,149.21,146.8,147.03,38953.0,141.9873,142.9357,140.627,140.8474,38953.0
2020-11-11 10:00:00,147.02,147.79,146.26,147.0,25745.0,140.8378,141.5754,140.1097,140.8186,25745.0
2020-11-11 10:10:00,147.0,147.17,146.09,146.41,24919.0,140.8186,140.9815,139.9469,140.2534,24919.0
2020-11-11 10:20:00,146.52,146.78,145.7,146.02,60710.0,140.3588,140.6079,139.5733,139.8798,60710.0
2020-11-11 10:30:00,146.02,146.61,145.6,146.61,23732.0,139.8798,140.445,139.4775,140.445,23732.0
2020-11-11 10:40:00,146.35,147.26,146.33,147.04,16930.0,140.196,141.0677,140.1768,140.8569,16930.0
2020-11-11 10:50:00,147.0,147.44,146.82,147.05,21464.0,140.8186,141.2401,140.6462,140.8665,21464.0
2020-11-11 11:00:00,146.96,147.35,146.73,147.33,10817.0,140.7803,141.1539,140.56,141.1348,10817.0
2020-11-11 11:10:00,147.31,147.48,147.04,147.15,10823.0,141.1156,141.2784,140.8569,140.9623,10823.0
2020-11-11 11:20:00,147.11,147.4,146.68,147.37,8859.0,140.924,141.2018,140.5121,141.1731,8859.0
2020-11-11 11:30:00,147.45,147.53,147.22,147.22,10783.0,141.2497,141.3263,141.0294,141.0294,10783.0
2020-11-11 11:40:00,147.12,147.18,146.76,146.81,8781.0,140.9336,140.9911,140.5887,140.6366,8781.0
2020-11-11 11:50:00,146.84,147.19,146.81,147.1,14753.0,140.6654,141.0006,140.6366,140.9144,14753.0
2020-11-11 12:00:00,146.9,147.14,146.77,147.03,6782.0,140.7228,140.9527,140.5983,140.8474,6782.0
2020-11-11 12:10:00,146.99,147.08,146.83,147.05,11450.0,140.809,140.8953,140.6558,140.8665,11450.0
2020-11-11 12:20:00,146.93,146.96,146.37,146.47,17527.0,140.7516,140.7803,140.2151,140.3109,17527.0
2020-11-11 12:30:00,146.5,146.81,146.5,146.53,12157.0,140.3397,140.6366,140.3397,140.3684,12157.0
2020-11-11 12:40:00,146.52,146.63,146.13,146.31,14394.0,140.3588,140.4642,139.9852,140.1576,14394.0
2020-11-11 12:50:00,146.28,146.28,145.79,145.87,17106.0,140.1289,140.1289,139.6595,139.7361,17106.0
2020-11-11 13:00:00,145.9,145.91,144.89,145.19,19381.0,139.7649,139.7745,138.7974,139.0847,19381.0
2020-11-11 13:10:00,145.19,145.46,145.0,145.46,17427.0,139.0847,139.3434,138.9027,139.3434,17427.0
2020-11-11 13:20:00,145.46,145.97,145.17,145.17,19025.0,139.3434,139.8319,139.0656,139.0656,19025.0
2020-11-11 13:30:00,145.24,145.51,145.12,145.51,17176.0,139.1326,139.3913,139.0177,139.3913,17176.0
2020-11-11 13:40:00,145.5,145.75,144.97,145.41,22252.0,139.3817,139.6212,138.874,139.2955,22252.0
2020-11-11 13:50:00,145.3,145.3,144.94,145.06,8930.0,139.1901,139.1901,138.8453,138.9602,8930.0
2020-11-11 14:00:00,145.07,145.52,145.07,145.42,8386.0,138.9698,139.4009,138.9698,139.3051,8386.0
2020-11-11 14:10:00,145.34,145.49,145.16,145.18,11730.0,139.2284,139.3721,139.056,139.0752,11730.0
2020-11-11 14:20:00,145.2,145.41,145.0,145.0,15027.0,139.0943,139.2955,138.9027,138.9027,15027.0
2020-11-11 14:30:00,145.0,145.56,144.99,145.31,14629.0,138.9027,139.4392,138.8931,139.1997,14629.0
2020-11-11 14:40:00,145.23,145.33,144.81,144.95,16510.0,139.1231,139.2189,138.7207,138.8548,16510.0
2020-11-11 14:50:00,144.96,145.35,144.78,145.31,21574.0,138.8644,139.238,138.692,139.1997,21574.0
2020-11-11 15:00:00,145.29,145.49,145.18,145.28,15402.0,139.1805,139.3721,139.0752,139.171,15402.0
2020-11-11 15:10:00,145.28,145.3,145.04,145.13,24974.0,139.171,139.1901,138.941,139.0273,24974.0
2020-11-11 15:20:00,145.13,145.2,144.78,144.87,33693.0,139.0273,139.0943,138.692,138.7782,33693.0
2020-11-11 15:30:00,144.82,145.18,144.82,145.08,37815.0,138.7303,139.0752,138.7303,138.9794,37815.0
2020-11-11 15:40:00,145.05,145.45,144.83,145.45,43199.0,138.9506,139.3338,138.7399,139.3338,43199.0
2020-11-11 15:50:00,145.47,146.08,145.46,145.47,140555.0,139.353,139.9373,139.3434,139.353,140555.0
2020-11-12 09:30:00,144.61,144.61,142.93,143.8,56965.0,138.5291,138.5291,136.9198,137.7532,56965.0
2020-11-12 09:40:00,143.87,144.72,143.05,144.26,26820.0,137.8202,138.6345,137.0347,138.1938,26820.0
2020-11-12 09:50:00,144.56,145.75,144.52,145.7,11068.0,138.4812,139.6212,138.4429,139.5733,11068.0
2020-11-12 10:00:00,145.58,145.76,144.97,145.53,28890.0,139.4583,139.6308,138.874,139.4104,28890.0
2020-11-12 10:10:00,145.56,146.76,145.33,146.55,15990.0,139.4392,140.5887,139.2189,140.3876,15990.0
2020-11-12 10:20:00,146.53,146.55,146.2,146.26,14707.0,140.3684,140.3876,140.0523,140.1097,14707.0
2020-11-12 10:30:00,146.31,146.87,146.31,146.87,13086.0,140.1576,140.6941,140.1576,140.6941,13086.0
2020-11-12 10:40:00,146.98,147.39,146.84,147.0,12284.0,140.7995,141.1922,140.6654,140.8186,12284.0
2020-11-12 10:50:00,147.14,147.71,146.96,147.58,11679.0,140.9527,141.4988,140.7803,141.3742,11679.0
2020-11-12 11:00:00,147.66,147.66,146.55,147.14,13172.0,141.4509,141.4509,140.3876,140.9527,13172.0
2020-11-12 11:10:00,147.14,147.45,147.05,147.4,13806.0,140.9527,141.2497,140.8665,141.2018,13806.0
2020-11-12 11:20:00,147.46,147.48,147.21,147.35,10498.0,141.2593,141.2784,141.0198,141.1539,10498.0
2020-11-12 11:30:00,147.37,147.44,147.22,147.32,10359.0,141.1731,141.2401,141.0294,141.1252,10359.0
2020-11-12 11:40:00,147.31,147.72,147.22,147.59,13906.0,141.1156,141.5084,141.0294,141.3838,13906.0
2020-11-12 11:50:00,147.53,147.83,147.17,147.25,6693.0,141.3263,141.6137,140.9815,141.0581,6693.0
2020-11-12 12:00:00,147.19,147.38,146.9,147.38,8209.0,141.0006,141.1826,140.7228,141.1826,8209.0
2020-11-12 12:10:00,147.36,147.38,147.19,147.34,12177.0,141.1635,141.1826,141.0006,141.1443,12177.0
2020-11-12 12:20:00,147.3,147.57,146.69,146.83,7335.0,141.106,141.3647,140.5217,140.6558,7335.0
2020-11-12 12:30:00,146.78,146.84,146.29,146.4,11610.0,140.6079,140.6654,140.1385,140.2439,11610.0
2020-11-12 12:40:00,146.34,146.39,145.41,145.41,7718.0,140.1864,140.2343,139.2955,139.2955,7718.0
2020-11-12 12:50:00,145.53,145.99,145.24,145.97,9918.0,139.4104,139.8511,139.1326,139.8319,9918.0
2020-11-12 13:00:00,146.03,146.11,145.61,145.8,15049.0,139.8894,139.9661,139.4871,139.6691,15049.0
2020-11-12 13:10:00,145.89,145.89,144.86,145.09,19102.0,139.7553,139.7553,138.7686,138.9889,19102.0
2020-11-12 13:20:00,145.19,145.47,144.55,145.04,11068.0,139.0847,139.353,138.4717,138.941,11068.0
2020-11-12 13:30:00,144.99,145.75,144.97,145.64,11412.0,138.8931,139.6212,138.874,139.5158,11412.0
2020-11-12 13:40:00,145.57,145.69,144.83,144.88,15906.0,139.4488,139.5637,138.7399,138.7878,15906.0
2020-11-12 13:50:00,144.89,145.09,144.61,144.84,38710.0,138.7974,138.9889,138.5291,138.7495,38710.0
2020-11-12 14:00:00,144.86,145.11,144.66,144.72,20553.0,138.7686,139.0081,138.577,138.6345,20553.0
2020-11-12 14:10:00,144.72,144.86,144.58,144.58,8376.0,138.6345,138.7686,138.5004,138.5004,8376.0
2020-11-12 14:20:00,144.61,144.91,144.46,144.58,31761.0,138.5291,138.8165,138.3854,138.5004,31761.0
2020-11-12 14:30:00,144.58,144.83,144.29,144.33,22040.0,138.5004,138.7399,138.2226,138.2609,22040.0
2020-11-12 14:40:00,144.35,144.35,142.97,143.34,43755.0,138.2801,138.2801,136.9581,137.3125,43755.0
2020-11-12 14:50:00,143.36,143.76,143.22,143.52,18948.0,137.3317,137.7149,137.1976,137.485,18948.0
2020-11-12 15:00:00,143.58,143.76,142.86,143.04,21051.0,137.5424,137.7149,136.8527,137.0251,21051.0
2020-11-12 15:10:00,143.11,143.42,142.47,143.14,75784.0,137.0922,137.3892,136.4791,137.1209,75784.0
2020-11-12 15:20:00,143.1,143.36,142.56,142.81,39182.0,137.0826,137.3317,136.5653,136.8048,39182.0
2020-11-12 15:30:00,142.8,143.21,142.76,143.11,36403.0,136.7952,137.188,136.7569,137.0922,36403.0
2020-11-12 15:40:00,143.11,143.55,142.88,143.53,65804.0,137.0922,137.5137,136.8719,137.4945,65804.0
2020-11-12 15:50:00,143.64,144.63,143.61,144.59,270045.0,137.5999,138.5483,137.5712,138.51,270045.0
2020-11-13 09:30:00,145.01,146.98,144.93,146.96,19299.0,138.9123,140.7995,138.8357,140.7803,19299.0
2020-11-13 09:40:00,146.98,147.24,146.14,146.92,6644.0,140.7995,141.0485,139.9948,140.742,6644.0
2020-11-13 09:50:00,147.06,147.62,145.7,146.37,21363.0,140.8761,141.4126,139.5733,140.2151,21363.0
2020-11-13 10:00:00,146.37,147.19,146.04,147.19,37621.0,140.2151,141.0006,139.899,141.0006,37621.0
2020-11-13 10:10:00,147.38,147.45,146.5,146.97,50345.0,141.1826,141.2497,140.3397,140.7899,50345.0
2020-11-13 10:20:00,147.1,147.26,146.75,147.24,13925.0,140.9144,141.0677,140.5791,141.0485,13925.0
2020-11-13 10:30:00,147.37,148.19,147.25,147.52,23716.0,141.1731,141.9586,141.0581,141.3168,23716.0
2020-11-13 10:40:00,147.58,148.91,147.58,148.71,13952.0,141.3742,142.6483,141.3742,142.4567,13952.0
2020-11-13 10:50:00,148.65,148.99,148.1,148.37,19882.0,142.3992,142.7249,141.8724,142.131,19882.0
2020-11-13 11:00:00,148.57,148.89,148.49,148.58,27583.0,142.3226,142.6292,142.246,142.3322,27583.0
2020-11-13 11:10:00,148.62,149.34,148.62,149.06,17271.0,142.3705,143.0602,142.3705,142.792,17271.0
2020-11-13 11:20:00,149.1,149.31,148.78,149.02,11052.0,142.8303,143.0315,142.5238,142.7537,11052.0
2020-11-13 11:30:00,149.06,149.22,148.53,148.59,24553.0,142.792,142.9453,142.2843,142.3418,24553.0
2020-11-13 11:40:00,148.59,149.38,148.52,148.6,16748.0,142.3418,143.0985,142.2747,142.3513,16748.0
2020-11-13 11:50:00,148.54,148.97,148.54,148.87,12753.0,142.2939,142.7058,142.2939,142.61,12753.0
2020-11-13 12:00:00,148.92,149.24,148.82,149.24,10529.0,142.6579,142.9644,142.5621,142.9644,10529.0
2020-11-13 12:10:00,149.18,149.34,148.71,148.8,5891.0,142.907,143.0602,142.4567,142.5429,5891.0
2020-11-13 12:20:00,148.77,148.87,148.54,148.57,4911.0,142.5142,142.61,142.2939,142.3226,4911.0
2020-11-13 12:30:00,148.65,149.0,148.65,148.92,4790.0,142.3992,142.7345,142.3992,142.6579,4790.0
2020-11-13 12:40:00,148.93,149.06,148.42,148.56,13691.0,142.6675,142.792,142.1789,142.313,13691.0
2020-11-13 12:50:00,148.58,148.85,148.57,148.75,13852.0,142.3322,142.5908,142.3226,142.495,13852.0
2020-11-13 13:00:00,148.71,148.81,148.58,148.6,5075.0,142.4567,142.5525,142.3322,142.3513,5075.0
2020-11-13 13:10:00,148.57,148.66,148.14,148.28,10134.0,142.3226,142.4088,141.9107,142.0448,10134.0
2020-11-13 13:20:00,148.28,148.49,148.07,148.42,9653.0,142.0448,142.246,141.8436,142.1789,9653.0
2020-11-13 13:30:00,148.5,148.75,148.3,148.63,8228.0,142.2556,142.495,142.064,142.3801,8228.0
2020-11-13 13:40:00,148.76,149.17,148.72,148.96,6258.0,142.5046,142.8974,142.4663,142.6962,6258.0
2020-11-13 13:50:00,148.9,149.19,148.89,149.12,5813.0,142.6387,142.9165,142.6292,142.8495,5813.0
2020-11-13 14:00:00,149.23,149.43,149.18,149.35,7516.0,142.9549,143.1464,142.907,143.0698,7516.0
2020-11-13 14:10:00,149.4,149.59,149.29,149.56,6946.0,143.1177,143.2997,143.0123,143.271,6946.0
2020-11-13 14:20:00,149.58,149.76,149.48,149.68,14359.0,143.2901,143.4626,143.1943,143.3859,14359.0
2020-11-13 14:30:00,149.71,149.78,149.49,149.76,8127.0,143.4147,143.4817,143.2039,143.4626,8127.0
2020-11-13 14:40:00,149.76,149.85,149.5,149.5,7433.0,143.4626,143.5488,143.2135,143.2135,7433.0
2020-11-13 14:50:00,149.53,149.67,149.23,149.59,34502.0,143.2422,143.3764,142.9549,143.2997,34502.0
2020-11-13 15:00:00,149.64,149.78,149.34,149.64,11715.0,143.3476,143.4817,143.0602,143.3476,11715.0
2020-11-13 15:10:00,149.74,149.74,149.46,149.62,32297.0,143.4434,143.4434,143.1752,143.3285,32297.0
2020-11-13 15:20:00,149.67,149.68,148.85,149.32,21746.0,143.3764,143.3859,142.5908,143.0411,21746.0
2020-11-13 15:30:00,149.22,149.79,149.22,149.77,23874.0,142.9453,143.4913,142.9453,143.4721,23874.0
2020-11-13 15:40:00,149.82,149.93,149.29,149.64,51402.0,143.52,143.6254,143.0123,143.3476,51402.0
2020-11-13 15:50:00,149.61,149.97,149.41,149.75,195665.0,143.3189,143.6637,143.1273,143.453,195665.0
2020-11-16 09:30:00,151.75,152.49,150.23,151.88,81214.0,145.3689,146.0778,143.9128,145.4934,81214.0
2020-11-16 09:40:00,151.74,152.65,150.88,152.6,36768.0,145.3593,146.231,144.5355,146.1831,36768.0
2020-11-16 09:50:00,152.56,152.6,150.5,151.22,93530.0,146.1448,146.1831,144.1715,144.8612,93530.0
2020-11-16 10:00:00,151.14,151.99,150.98,151.95,48406.0,144.7845,145.5988,144.6313,145.5605,48406.0
2020-11-16 10:10:00,151.95,152.8,151.73,151.83,18282.0,145.5605,146.3747,145.3497,145.4455,18282.0
2020-11-16 10:20:00,151.87,153.5,151.87,153.5,33476.0,145.4838,147.0453,145.4838,147.0453,33476.0
2020-11-16 10:30:00,153.6,153.92,153.15,153.31,18345.0,147.1411,147.4476,146.71,146.8633,18345.0
2020-11-16 10:40:00,153.43,153.74,153.38,153.66,18707.0,146.9782,147.2752,146.9303,147.1986,18707.0
2020-11-16 10:50:00,153.67,153.67,152.2,152.31,24393.0,147.2082,147.2082,145.8,145.9053,24393.0
2020-11-16 11:00:00,152.08,152.33,151.11,151.12,18531.0,145.685,145.9245,144.7558,144.7654,18531.0
2020-11-16 11:10:00,151.19,152.04,151.11,151.85,12231.0,144.8324,145.6467,144.7558,145.4647,12231.0
2020-11-16 11:20:00,151.96,152.41,151.64,152.41,21331.0,145.5701,146.0011,145.2635,146.0011,21331.0
2020-11-16 11:30:00,152.32,152.62,152.03,152.55,25654.0,145.9149,146.2023,145.6371,146.1352,25654.0
2020-11-16 11:40:00,152.57,153.05,152.47,152.47,15304.0,146.1544,146.6142,146.0586,146.0586,15304.0
2020-11-16 11:50:00,152.45,152.73,152.23,152.69,16204.0,146.0395,146.3077,145.8287,146.2694,16204.0
2020-11-16 12:00:00,152.81,153.15,152.76,153.09,17989.0,146.3843,146.71,146.3364,146.6525,17989.0
2020-11-16 12:10:00,153.05,153.06,152.53,152.93,19257.0,146.6142,146.6238,146.1161,146.4993,19257.0
2020-11-16 12:20:00,152.88,152.92,152.37,152.6,15368.0,146.4514,146.4897,145.9628,146.1831,15368.0
2020-11-16 12:30:00,152.69,152.93,152.38,152.71,23581.0,146.2694,146.4993,145.9724,146.2885,23581.0
2020-11-16 12:40:00,152.72,153.0,152.68,152.92,13189.0,146.2981,146.5663,146.2598,146.4897,13189.0
2020-11-16 12:50:00,152.91,152.95,152.59,152.61,27312.0,146.4801,146.5184,146.1736,146.1927,27312.0
2020-11-16 13:00:00,152.61,152.61,151.63,151.66,11574.0,146.1927,146.1927,145.2539,145.2827,11574.0
2020-11-16 13:10:00,151.5,152.0,151.5,151.82,9016.0,145.1294,145.6084,145.1294,145.4359,9016.0
2020-11-16 13:20:00,151.8,151.8,150.71,150.76,15646.0,145.4168,145.4168,144.3726,144.4205,15646.0
2020-11-16 13:30:00,150.71,151.64,150.6,151.1,36804.0,144.3726,145.2635,144.2672,144.7462,36804.0
2020-11-16 13:40:00,151.04,151.36,150.87,150.87,7391.0,144.6887,144.9953,144.5259,144.5259,7391.0
2020-11-16 13:50:00,150.89,151.43,150.87,150.88,14581.0,144.5451,145.0623,144.5259,144.5355,14581.0
2020-11-16 14:00:00,150.9,150.9,150.66,150.83,11562.0,144.5546,144.5546,144.3247,144.4876,11562.0
2020-11-16 14:10:00,150.75,151.05,150.55,150.91,52373.0,144.4109,144.6983,144.2193,144.5642,52373.0
2020-11-16 14:20:00,150.82,151.21,150.8,151.14,6741.0,144.478,144.8516,144.4588,144.7845,6741.0
2020-11-16 14:30:00,151.24,151.58,151.15,151.21,19156.0,144.8803,145.206,144.7941,144.8516,19156.0
2020-11-16 14:40:00,151.22,151.57,151.14,151.57,3130.0,144.8612,145.1965,144.7845,145.1965,3130.0
2020-11-16 14:50:00,151.69,151.9,151.62,151.78,7196.0,145.3114,145.5126,145.2444,145.3976,7196.0
2020-11-16 15:00:00,151.71,151.81,151.4,151.51,7700.0,145.3306,145.4264,145.0336,145.139,7700.0
2020-11-16 15:10:00,151.51,151.73,151.36,151.66,19138.0,145.139,145.3497,144.9953,145.2827,19138.0
2020-11-16 15:20:00,151.66,152.17,151.65,151.87,25627.0,145.2827,145.7712,145.2731,145.4838,25627.0
2020-11-16 15:30:00,151.88,151.99,151.28,151.35,114022.0,145.4934,145.5988,144.9187,144.9857,114022.0
2020-11-16 15:40:00,151.32,151.83,151.32,151.69,57732.0,144.957,145.4455,144.957,145.3114,57732.0
2020-11-16 15:50:00,151.64,152.12,151.38,151.83,215096.0,145.2635,145.7233,145.0144,145.4455,215096.0
2020-11-17 09:30:00,150.32,151.06,149.18,150.82,30445.0,143.999,144.7079,142.907,144.478,30445.0
2020-11-17 09:40:00,150.93,151.46,149.93,151.42,35028.0,144.5834,145.0911,143.6254,145.0528,35028.0
2020-11-17 09:50:00,151.6,151.67,150.37,150.37,16381.0,145.2252,145.2923,144.0469,144.0469,16381.0
2020-11-17 10:00:00,150.5,150.77,149.14,150.02,26982.0,144.1715,144.4301,142.8686,143.7116,26982.0
2020-11-17 10:10:00,150.1,151.26,150.1,151.09,19698.0,143.7883,144.8995,143.7883,144.7366,19698.0
2020-11-17 10:20:00,151.24,151.89,151.05,151.88,13049.0,144.8803,145.503,144.6983,145.4934,13049.0
2020-11-17 10:30:00,151.61,152.27,151.3,151.61,22386.0,145.2348,145.867,144.9378,145.2348,22386.0
2020-11-17 10:40:00,151.56,151.88,151.24,151.3,12190.0,145.1869,145.4934,144.8803,144.9378,12190.0
2020-11-17 10:50:00,151.34,152.38,151.33,152.28,12946.0,144.9761,145.9724,144.9666,145.8766,12946.0
2020-11-17 11:00:00,152.24,152.64,151.98,151.98,16461.0,145.8383,146.2215,145.5892,145.5892,16461.0
2020-11-17 11:10:00,152.08,152.8,151.91,152.8,16299.0,145.685,146.3747,145.5222,146.3747,16299.0
2020-11-17 11:20:00,152.87,153.39,152.68,153.25,30725.0,146.4418,146.9399,146.2598,146.8058,30725.0
2020-11-17 11:30:00,153.38,153.86,153.28,153.49,16966.0,146.9303,147.3902,146.8346,147.0357,16966.0
2020-11-17 11:40:00,153.58,153.93,153.51,153.88,17702.0,147.1219,147.4572,147.0549,147.4093,17702.0
2020-11-17 11:50:00,153.85,154.62,153.76,154.35,16960.0,147.3806,148.1182,147.2944,147.8596,16960.0
2020-11-17 12:00:00,154.45,154.83,154.43,154.61,23026.0,147.9554,148.3194,147.9362,148.1086,23026.0
2020-11-17 12:10:00,154.54,154.69,153.92,154.63,26823.0,148.0416,148.1853,147.4476,148.1278,26823.0
2020-11-17 12:20:00,154.63,155.57,154.61,155.51,70123.0,148.1278,149.0283,148.1086,148.9708,70123.0
2020-11-17 12:30:00,155.51,155.64,154.77,155.14,37457.0,148.9708,149.0953,148.2619,148.6163,37457.0
2020-11-17 12:40:00,155.11,155.15,154.26,154.62,67969.0,148.5876,148.6259,147.7733,148.1182,67969.0
2020-11-17 12:50:00,154.58,155.15,154.53,154.75,25453.0,148.0799,148.6259,148.032,148.2427,25453.0
2020-11-17 13:00:00,154.75,154.94,154.46,154.65,35161.0,148.2427,148.4247,147.9649,148.1469,35161.0
2020-11-17 13:10:00,154.65,154.71,154.23,154.23,32747.0,148.1469,148.2044,147.7446,147.7446,32747.0
2020-11-17 13:20:00,154.27,154.72,154.26,154.45,36353.0,147.7829,148.214,147.7733,147.9554,36353.0
2020-11-17 13:30:00,154.44,154.92,154.36,154.68,36853.0,147.9458,148.4056,147.8691,148.1757,36853.0
2020-11-17 13:40:00,154.61,154.61,154.18,154.38,13351.0,148.1086,148.1086,147.6967,147.8883,13351.0
2020-11-17 13:50:00,154.35,154.53,154.06,154.5,13870.0,147.8596,148.032,147.5818,148.0033,13870.0
2020-11-17 14:00:00,154.47,155.06,154.44,155.02,14764.0,147.9745,148.5397,147.9458,148.5014,14764.0
2020-11-17 14:10:00,155.1,155.84,155.09,155.63,29327.0,148.578,149.2869,148.5684,149.0857,29327.0
2020-11-17 14:20:00,155.67,155.67,155.07,155.14,12454.0,149.1241,149.1241,148.5493,148.6163,12454.0
2020-11-17 14:30:00,155.14,155.14,154.31,154.31,10091.0,148.6163,148.6163,147.8212,147.8212,10091.0
2020-11-17 14:40:00,154.35,154.35,153.76,154.24,16112.0,147.8596,147.8596,147.2944,147.7542,16112.0
2020-11-17 14:50:00,154.27,154.36,154.03,154.05,13640.0,147.7829,147.8691,147.553,147.5722,13640.0
2020-11-17 15:00:00,154.1,154.21,153.65,153.72,17015.0,147.6201,147.7254,147.189,147.2561,17015.0
2020-11-17 15:10:00,153.75,153.79,153.17,153.17,16895.0,147.2848,147.3231,146.7292,146.7292,16895.0
2020-11-17 15:20:00,153.2,153.35,152.96,153.29,12083.0,146.7579,146.9016,146.528,146.8441,12083.0
2020-11-17 15:30:00,153.22,153.37,152.84,153.04,19021.0,146.7771,146.9208,146.4131,146.6046,19021.0
2020-11-17 15:40:00,153.08,153.13,152.64,152.67,25182.0,146.643,146.6909,146.2215,146.2502,25182.0
2020-11-17 15:50:00,152.53,153.27,152.5,153.04,95088.0,146.1161,146.825,146.0874,146.6046,95088.0
2020-11-18 09:30:00,152.2,152.84,150.1,152.67,65016.0,145.8,146.4131,143.7883,146.2502,65016.0
2020-11-18 09:40:00,152.67,152.67,150.49,152.31,19560.0,146.2502,146.2502,144.1619,145.9053,19560.0
2020-11-18 09:50:00,152.28,153.33,152.01,153.29,12077.0,145.8766,146.8825,145.618,146.8441,12077.0
2020-11-18 10:00:00,153.21,154.48,153.21,154.19,18092.0,146.7675,147.9841,146.7675,147.7063,18092.0
2020-11-18 10:10:00,154.16,154.35,153.22,153.31,7517.0,147.6775,147.8596,146.7771,146.8633,7517.0
2020-11-18 10:20:00,153.3,154.42,153.11,154.1,42777.0,146.8537,147.9266,146.6717,147.6201,42777.0
2020-11-18 10:30:00,154.0,154.37,153.68,154.34,9250.0,147.5243,147.8787,147.2177,147.85,9250.0
2020-11-18 10:40:00,154.29,154.29,153.39,153.57,10657.0,147.8021,147.8021,146.9399,147.1124,10657.0
2020-11-18 10:50:00,153.58,153.88,153.15,153.25,7633.0,147.1219,147.4093,146.71,146.8058,7633.0
2020-11-18 11:00:00,153.25,153.46,153.07,153.12,9587.0,146.8058,147.007,146.6334,146.6813,9587.0
2020-11-18 11:10:00,153.13,153.58,152.7,153.04,14491.0,146.6909,147.1219,146.2789,146.6046,14491.0
2020-11-18 11:20:00,153.0,153.69,152.76,153.58,10246.0,146.5663,147.2273,146.3364,147.1219,10246.0
2020-11-18 11:30:00,153.57,153.62,153.14,153.15,10219.0,147.1124,147.1603,146.7004,146.71,10219.0
2020-11-18 11:40:00,153.15,153.3,152.74,153.3,56059.0,146.71,146.8537,146.3173,146.8537,56059.0
2020-11-18 11:50:00,153.3,153.73,153.2,153.61,5908.0,146.8537,147.2656,146.7579,147.1507,5908.0
2020-11-18 12:00:00,153.72,153.88,153.47,153.47,10823.0,147.2561,147.4093,147.0166,147.0166,10823.0
2020-11-18 12:10:00,153.53,154.14,153.53,153.56,9059.0,147.074,147.6584,147.074,147.1028,9059.0
2020-11-18 12:20:00,153.64,153.92,153.36,153.56,8315.0,147.1794,147.4476,146.9112,147.1028,8315.0
2020-11-18 12:30:00,153.63,153.74,153.48,153.6,9445.0,147.1698,147.2752,147.0261,147.1411,9445.0
2020-11-18 12:40:00,153.6,153.98,153.6,153.92,13873.0,147.1411,147.5051,147.1411,147.4476,13873.0
2020-11-18 12:50:00,153.96,153.99,152.84,153.41,12148.0,147.486,147.5147,146.4131,146.9591,12148.0
2020-11-18 13:00:00,153.41,153.5,153.25,153.4,9033.0,146.9591,147.0453,146.8058,146.9495,9033.0
2020-11-18 13:10:00,153.46,153.56,153.19,153.56,8330.0,147.007,147.1028,146.7483,147.1028,8330.0
2020-11-18 13:20:00,153.56,153.62,153.43,153.57,11768.0,147.1028,147.1603,146.9782,147.1124,11768.0
2020-11-18 13:30:00,153.47,153.63,153.4,153.47,8646.0,147.0166,147.1698,146.9495,147.0166,8646.0
2020-11-18 13:40:00,153.41,153.52,152.91,152.91,6270.0,146.9591,147.0645,146.4801,146.4801,6270.0
2020-11-18 13:50:00,152.83,153.36,152.73,153.33,8510.0,146.4035,146.9112,146.3077,146.8825,8510.0
2020-11-18 14:00:00,153.41,153.6,153.34,153.41,7772.0,146.9591,147.1411,146.892,146.9591,7772.0
2020-11-18 14:10:00,153.46,153.51,152.57,152.64,17100.0,147.007,147.0549,146.1544,146.2215,17100.0
2020-11-18 14:20:00,152.63,152.94,152.6,152.74,10007.0,146.2119,146.5089,146.1831,146.3173,10007.0
2020-11-18 14:30:00,152.72,153.43,152.65,153.09,55539.0,146.2981,146.9782,146.231,146.6525,55539.0
2020-11-18 14:40:00,153.03,153.58,153.03,153.36,16635.0,146.5951,147.1219,146.5951,146.9112,16635.0
2020-11-18 14:50:00,153.46,153.65,153.13,153.13,10636.0,147.007,147.189,146.6909,146.6909,10636.0
2020-11-18 15:00:00,153.07,153.12,152.33,152.73,12563.0,146.6334,146.6813,145.9245,146.3077,12563.0
2020-11-18 15:10:00,152.77,153.17,152.77,152.86,10723.0,146.346,146.7292,146.346,146.4322,10723.0
2020-11-18 15:20:00,152.79,152.98,152.36,152.47,22953.0,146.3652,146.5472,145.9532,146.0586,22953.0
2020-11-18 15:30:00,152.48,152.48,151.51,151.92,19927.0,146.0682,146.0682,145.139,145.5317,19927.0
2020-11-18 15:40:00,151.92,152.12,151.37,151.86,35684.0,145.5317,145.7233,145.0049,145.4743,35684.0
2020-11-18 15:50:00,151.86,152.12,151.2,151.21,98618.0,145.4743,145.7233,144.842,144.8516,98618.0
2020-11-19 09:30:00,150.2,150.2,147.67,149.12,55514.0,143.8841,143.8841,141.4605,142.8495,55514.0
2020-11-19 09:40:00,149.01,149.52,147.92,149.48,40303.0,142.7441,143.2327,141.6999,143.1943,40303.0
2020-11-19 09:50:00,149.38,149.38,148.44,148.72,24999.0,143.0985,143.0985,142.1981,142.4663,24999.0
2020-11-19 10:00:00,148.72,149.09,148.33,148.71,29204.0,142.4663,142.8207,142.0927,142.4567,29204.0
2020-11-19 10:10:00,148.86,149.0,148.06,148.15,18096.0,142.6004,142.7345,141.8341,141.9203,18096.0
2020-11-19 10:20:00,148.17,149.16,148.16,149.0,56158.0,141.9394,142.8878,141.9298,142.7345,56158.0
2020-11-19 10:30:00,149.01,150.22,149.01,150.22,15194.0,142.7441,143.9032,142.7441,143.9032,15194.0
2020-11-19 10:40:00,150.15,150.18,149.79,150.03,34256.0,143.8362,143.8649,143.4913,143.7212,34256.0
2020-11-19 10:50:00,150.03,150.16,149.19,149.28,11910.0,143.7212,143.8457,142.9165,143.0028,11910.0
2020-11-19 11:00:00,149.17,149.3,148.87,149.16,18168.0,142.8974,143.0219,142.61,142.8878,18168.0
2020-11-19 11:10:00,149.0,149.79,148.68,149.79,13711.0,142.7345,143.4913,142.428,143.4913,13711.0
2020-11-19 11:20:00,149.82,150.2,149.61,150.2,11699.0,143.52,143.8841,143.3189,143.8841,11699.0
2020-11-19 11:30:00,150.15,150.15,149.02,149.17,15381.0,143.8362,143.8362,142.7537,142.8974,15381.0
2020-11-19 11:40:00,149.17,149.74,149.17,149.57,10325.0,142.8974,143.4434,142.8974,143.2806,10325.0
2020-11-19 11:50:00,149.51,149.52,148.96,149.17,11875.0,143.2231,143.2327,142.6962,142.8974,11875.0
2020-11-19 12:00:00,149.15,149.51,149.11,149.32,8762.0,142.8782,143.2231,142.8399,143.0411,8762.0
2020-11-19 12:10:00,149.26,149.32,148.46,148.53,8625.0,142.9836,143.0411,142.2172,142.2843,8625.0
2020-11-19 12:20:00,148.54,149.05,148.54,149.04,6868.0,142.2939,142.7824,142.2939,142.7728,6868.0
2020-11-19 12:30:00,148.98,149.48,148.73,149.48,9233.0,142.7154,143.1943,142.4759,143.1943,9233.0
2020-11-19 12:40:00,149.42,149.46,149.04,149.27,7955.0,143.1369,143.1752,142.7728,142.9932,7955.0
2020-11-19 12:50:00,149.16,149.62,148.92,149.57,9496.0,142.8878,143.3285,142.6579,143.2806,9496.0
2020-11-19 13:00:00,149.56,149.58,149.32,149.43,13272.0,143.271,143.2901,143.0411,143.1464,13272.0
2020-11-19 13:10:00,149.43,149.99,149.33,149.99,11985.0,143.1464,143.6829,143.0507,143.6829,11985.0
2020-11-19 13:20:00,150.03,150.2,149.74,150.13,23829.0,143.7212,143.8841,143.4434,143.817,23829.0
2020-11-19 13:30:00,150.06,150.26,149.95,150.0,12806.0,143.75,143.9415,143.6446,143.6925,12806.0
2020-11-19 13:40:00,149.87,150.39,149.76,150.18,11736.0,143.5679,144.0661,143.4626,143.8649,11736.0
2020-11-19 13:50:00,150.14,150.14,149.53,149.67,8814.0,143.8266,143.8266,143.2422,143.3764,8814.0
2020-11-19 14:00:00,149.59,149.7,149.47,149.58,10351.0,143.2997,143.4051,143.1848,143.2901,10351.0
2020-11-19 14:10:00,149.53,149.96,149.44,149.63,10470.0,143.2422,143.6542,143.156,143.338,10470.0
2020-11-19 14:20:00,149.5,149.61,149.38,149.56,7324.0,143.2135,143.3189,143.0985,143.271,7324.0
2020-11-19 14:30:00,149.59,150.13,149.58,150.04,12708.0,143.2997,143.817,143.2901,143.7308,12708.0
2020-11-19 14:40:00,150.01,150.19,149.87,150.0,12405.0,143.7021,143.8745,143.5679,143.6925,12405.0
2020-11-19 14:50:00,149.97,149.98,149.72,149.75,9995.0,143.6637,143.6733,143.4243,143.453,9995.0
2020-11-19 15:00:00,149.72,150.01,149.56,149.93,7217.0,143.4243,143.7021,143.271,143.6254,7217.0
2020-11-19 15:10:00,150.01,150.52,149.95,150.51,31344.0,143.7021,144.1906,143.6446,144.181,31344.0
2020-11-19 15:20:00,150.46,150.73,150.02,150.08,17194.0,144.1331,144.3918,143.7116,143.7691,17194.0
2020-11-19 15:30:00,150.11,150.89,150.03,150.4,23646.0,143.7979,144.5451,143.7212,144.0757,23646.0
2020-11-19 15:40:00,150.45,151.03,150.45,150.85,37905.0,144.1236,144.6792,144.1236,144.5067,37905.0
2020-11-19 15:50:00,150.91,151.24,150.77,150.81,100639.0,144.5642,144.8803,144.4301,144.4684,100639.0
2020-11-20 09:30:00,150.92,151.39,150.42,150.81,54920.0,144.5738,145.024,144.0948,144.4684,54920.0
2020-11-20 09:40:00,150.8,150.99,150.27,150.34,3851.0,144.4588,144.6408,143.9511,144.0182,3851.0
2020-11-20 09:50:00,150.22,150.51,149.58,150.35,11246.0,143.9032,144.181,143.2901,144.0278,11246.0
2020-11-20 10:00:00,150.35,150.81,150.02,150.24,4084.0,144.0278,144.4684,143.7116,143.9224,4084.0
2020-11-20 10:10:00,150.33,150.38,148.87,149.5,12009.0,144.0086,144.0565,142.61,143.2135,12009.0
2020-11-20 10:20:00,149.87,149.95,149.01,149.28,26153.0,143.5679,143.6446,142.7441,143.0028,26153.0
2020-11-20 10:30:00,149.28,150.2,149.28,150.11,5610.0,143.0028,143.8841,143.0028,143.7979,5610.0
2020-11-20 10:40:00,150.05,150.05,149.27,149.3,7495.0,143.7404,143.7404,142.9932,143.0219,7495.0
2020-11-20 10:50:00,149.33,149.61,149.28,149.34,30001.0,143.0507,143.3189,143.0028,143.0602,30001.0
2020-11-20 11:00:00,149.34,149.34,148.91,149.01,13101.0,143.0602,143.0602,142.6483,142.7441,13101.0
2020-11-20 11:10:00,149.0,149.21,148.76,148.88,15379.0,142.7345,142.9357,142.5046,142.6196,15379.0
2020-11-20 11:20:00,148.83,149.35,148.66,149.29,18332.0,142.5717,143.0698,142.4088,143.0123,18332.0
2020-11-20 11:30:00,149.43,149.5,148.84,148.89,13048.0,143.1464,143.2135,142.5813,142.6292,13048.0
2020-11-20 11:40:00,148.91,149.05,148.44,148.44,15227.0,142.6483,142.7824,142.1981,142.1981,15227.0
2020-11-20 11:50:00,148.48,148.8,148.27,148.3,5728.0,142.2364,142.5429,142.0352,142.064,5728.0
2020-11-20 12:00:00,148.22,148.38,147.88,147.95,33184.0,141.9873,142.1406,141.6616,141.7287,33184.0
2020-11-20 12:10:00,147.9,148.09,147.75,148.03,12671.0,141.6808,141.8628,141.5371,141.8053,12671.0
2020-11-20 12:20:00,148.1,148.22,147.56,147.97,21429.0,141.8724,141.9873,141.3551,141.7478,21429.0
2020-11-20 12:30:00,147.99,148.23,147.8,148.23,11478.0,141.767,141.9969,141.585,141.9969,11478.0
2020-11-20 12:40:00,148.17,148.17,147.74,147.74,14420.0,141.9394,141.9394,141.5275,141.5275,14420.0
2020-11-20 12:50:00,147.79,148.09,147.78,147.93,17706.0,141.5754,141.8628,141.5658,141.7095,17706.0
2020-11-20 13:00:00,147.97,148.1,147.86,148.08,38883.0,141.7478,141.8724,141.6425,141.8532,38883.0
2020-11-20 13:10:00,148.08,148.75,147.97,148.41,16664.0,141.8532,142.495,141.7478,142.1693,16664.0
2020-11-20 13:20:00,148.37,148.6,148.37,148.43,11758.0,142.131,142.3513,142.131,142.1885,11758.0
2020-11-20 13:30:00,148.4,148.56,148.24,148.49,10874.0,142.1598,142.313,142.0065,142.246,10874.0
2020-11-20 13:40:00,148.45,148.55,148.34,148.48,8765.0,142.2077,142.3035,142.1023,142.2364,8765.0
2020-11-20 13:50:00,148.55,148.58,148.37,148.5,17437.0,142.3035,142.3322,142.131,142.2556,17437.0
2020-11-20 14:00:00,148.5,148.61,148.38,148.38,7365.0,142.2556,142.3609,142.1406,142.1406,7365.0
2020-11-20 14:10:00,148.36,148.48,148.13,148.27,8017.0,142.1214,142.2364,141.9011,142.0352,8017.0
2020-11-20 14:20:00,148.19,148.39,148.12,148.32,6359.0,141.9586,142.1502,141.8915,142.0831,6359.0
2020-11-20 14:30:00,148.29,148.52,148.17,148.17,15261.0,142.0544,142.2747,141.9394,141.9394,15261.0
2020-11-20 14:40:00,148.18,148.2,147.6,147.7,21186.0,141.949,141.9682,141.3934,141.4892,21186.0
2020-11-20 14:50:00,147.69,148.05,147.63,147.8,8073.0,141.4796,141.8245,141.4221,141.585,8073.0
2020-11-20 15:00:00,147.77,148.25,147.7,147.7,8191.0,141.5562,142.0161,141.4892,141.4892,8191.0
2020-11-20 15:10:00,147.68,147.84,147.24,147.4,14580.0,141.47,141.6233,141.0485,141.2018,14580.0
2020-11-20 15:20:00,147.44,147.67,147.32,147.44,14498.0,141.2401,141.4605,141.1252,141.2401,14498.0
2020-11-20 15:30:00,147.38,147.9,147.36,147.87,24704.0,141.1826,141.6808,141.1635,141.652,24704.0
2020-11-20 15:40:00,147.83,148.39,147.67,148.24,31807.0,141.6137,142.1502,141.4605,142.0065,31807.0
2020-11-20 15:50:00,148.18,148.18,147.01,147.29,124395.0,141.949,141.949,140.8282,141.0964,124395.0
2020-11-23 09:30:00,148.89,151.31,148.24,150.69,64972.0,142.6292,144.9474,142.0065,144.3535,64972.0
2020-11-23 09:40:00,151.31,151.31,149.28,149.76,33481.0,144.9474,144.9474,143.0028,143.4626,33481.0
2020-11-23 09:50:00,149.95,150.82,149.44,149.45,49042.0,143.6446,144.478,143.156,143.1656,49042.0
2020-11-23 10:00:00,149.98,150.74,149.86,150.02,15990.0,143.6733,144.4014,143.5584,143.7116,15990.0
2020-11-23 10:10:00,150.09,150.46,149.9,150.09,35149.0,143.7787,144.1331,143.5967,143.7787,35149.0
2020-11-23 10:20:00,150.03,150.16,148.72,148.72,45935.0,143.7212,143.8457,142.4663,142.4663,45935.0
2020-11-23 10:30:00,148.5,149.99,148.49,149.91,36137.0,142.2556,143.6829,142.246,143.6063,36137.0
2020-11-23 10:40:00,150.02,150.02,149.31,149.44,10832.0,143.7116,143.7116,143.0315,143.156,10832.0
2020-11-23 10:50:00,149.49,150.13,149.44,150.01,11599.0,143.2039,143.817,143.156,143.7021,11599.0
2020-11-23 11:00:00,150.03,150.03,149.48,149.83,5693.0,143.7212,143.7212,143.1943,143.5296,5693.0
2020-11-23 11:10:00,149.56,149.94,149.46,149.85,22864.0,143.271,143.635,143.1752,143.5488,22864.0
2020-11-23 11:20:00,149.83,149.83,149.31,149.37,6620.0,143.5296,143.5296,143.0315,143.089,6620.0
2020-11-23 11:30:00,149.37,149.54,148.9,149.33,11455.0,143.089,143.2518,142.6387,143.0507,11455.0
2020-11-23 11:40:00,149.29,149.41,149.06,149.34,19158.0,143.0123,143.1273,142.792,143.0602,19158.0
2020-11-23 11:50:00,149.33,149.49,149.2,149.22,4082.0,143.0507,143.2039,142.9261,142.9453,4082.0
2020-11-23 12:00:00,149.25,149.34,148.94,149.15,13839.0,142.974,143.0602,142.6771,142.8782,13839.0
2020-11-23 12:10:00,149.13,149.17,148.79,149.09,5488.0,142.8591,142.8974,142.5334,142.8207,5488.0
2020-11-23 12:20:00,149.09,149.24,148.68,148.81,7048.0,142.8207,142.9644,142.428,142.5525,7048.0
2020-11-23 12:30:00,148.81,149.33,148.7,149.26,12557.0,142.5525,143.0507,142.4471,142.9836,12557.0
2020-11-23 12:40:00,149.28,149.29,148.95,148.96,4885.0,143.0028,143.0123,142.6866,142.6962,4885.0
2020-11-23 12:50:00,149.05,149.26,148.9,148.95,6138.0,142.7824,142.9836,142.6387,142.6866,6138.0
2020-11-23 13:00:00,148.91,149.24,148.88,148.88,4452.0,142.6483,142.9644,142.6196,142.6196,4452.0
2020-11-23 13:10:00,148.84,148.95,148.63,148.63,13596.0,142.5813,142.6866,142.3801,142.3801,13596.0
2020-11-23 13:20:00,148.65,148.83,148.56,148.64,8564.0,142.3992,142.5717,142.313,142.3897,8564.0
2020-11-23 13:30:00,148.64,148.81,148.48,148.81,7268.0,142.3897,142.5525,142.2364,142.5525,7268.0
2020-11-23 13:40:00,148.76,148.8,148.37,148.48,11243.0,142.5046,142.5429,142.131,142.2364,11243.0
2020-11-23 13:50:00,148.36,148.99,148.36,148.91,7247.0,142.1214,142.7249,142.1214,142.6483,7247.0
2020-11-23 14:00:00,148.98,149.34,148.97,149.25,4759.0,142.7154,143.0602,142.7058,142.974,4759.0
2020-11-23 14:10:00,149.2,149.24,148.78,149.19,6232.0,142.9261,142.9644,142.5238,142.9165,6232.0
2020-11-23 14:20:00,149.18,149.36,148.91,149.0,7146.0,142.907,143.0794,142.6483,142.7345,7146.0
2020-11-23 14:30:00,149.11,149.2,148.9,149.03,6331.0,142.8399,142.9261,142.6387,142.7633,6331.0
2020-11-23 14:40:00,149.0,149.15,148.85,148.85,5628.0,142.7345,142.8782,142.5908,142.5908,5628.0
2020-11-23 14:50:00,149.01,149.58,148.9,149.51,9472.0,142.7441,143.2901,142.6387,143.2231,9472.0
2020-11-23 15:00:00,149.52,149.87,149.52,149.68,8859.0,143.2327,143.5679,143.2327,143.3859,8859.0
2020-11-23 15:10:00,149.68,149.93,149.56,149.67,10819.0,143.3859,143.6254,143.271,143.3764,10819.0
2020-11-23 15:20:00,149.7,149.75,149.43,149.63,12016.0,143.4051,143.453,143.1464,143.338,12016.0
2020-11-23 15:30:00,149.75,149.75,149.3,149.4,10825.0,143.453,143.453,143.0219,143.1177,10825.0
2020-11-23 15:40:00,149.42,149.81,149.42,149.5,18080.0,143.1369,143.5105,143.1369,143.2135,18080.0
2020-11-23 15:50:00,149.52,149.89,149.19,149.42,80180.0,143.2327,143.5871,142.9165,143.1369,80180.0
2020-11-24 09:30:00,150.99,151.24,149.55,151.24,38200.0,144.6408,144.8803,143.2614,144.8803,38200.0
2020-11-24 09:40:00,151.47,151.47,150.3,150.43,7963.0,145.1007,145.1007,143.9799,144.1044,7963.0
2020-11-24 09:50:00,150.53,151.49,150.46,151.16,25627.0,144.2002,145.1198,144.1331,144.8037,25627.0
2020-11-24 10:00:00,151.16,152.47,151.16,152.12,49260.0,144.8037,146.0586,144.8037,145.7233,49260.0
2020-11-24 10:10:00,152.04,152.96,151.81,152.85,23473.0,145.6467,146.528,145.4264,146.4226,23473.0
2020-11-24 10:20:00,152.87,152.97,152.28,152.95,11241.0,146.4418,146.5376,145.8766,146.5184,11241.0
2020-11-24 10:30:00,153.0,153.0,152.29,152.56,18293.0,146.5663,146.5663,145.8862,146.1448,18293.0
2020-11-24 10:40:00,152.67,153.0,152.53,152.53,13668.0,146.2502,146.5663,146.1161,146.1161,13668.0
2020-11-24 10:50:00,152.59,153.5,152.43,153.5,18019.0,146.1736,147.0453,146.0203,147.0453,18019.0
2020-11-24 11:00:00,153.5,153.79,153.16,153.52,16602.0,147.0453,147.3231,146.7196,147.0645,16602.0
2020-11-24 11:10:00,153.47,153.8,153.3,153.62,12694.0,147.0166,147.3327,146.8537,147.1603,12694.0
2020-11-24 11:20:00,153.64,154.0,153.59,153.72,12846.0,147.1794,147.5243,147.1315,147.2561,12846.0
2020-11-24 11:30:00,153.74,154.34,153.73,154.09,15229.0,147.2752,147.85,147.2656,147.6105,15229.0
2020-11-24 11:40:00,154.0,154.23,153.88,154.18,12707.0,147.5243,147.7446,147.4093,147.6967,12707.0
2020-11-24 11:50:00,154.3,155.05,154.3,154.34,37345.0,147.8117,148.5301,147.8117,147.85,37345.0
2020-11-24 12:00:00,154.35,154.65,154.18,154.24,11978.0,147.8596,148.1469,147.6967,147.7542,11978.0
2020-11-24 12:10:00,154.36,154.37,153.88,154.0,16522.0,147.8691,147.8787,147.4093,147.5243,16522.0
2020-11-24 12:20:00,153.93,153.96,153.32,153.9,8300.0,147.4572,147.486,146.8729,147.4285,8300.0
2020-11-24 12:30:00,153.92,154.1,153.81,153.95,7776.0,147.4476,147.6201,147.3423,147.4764,7776.0
2020-11-24 12:40:00,154.02,154.11,153.72,153.77,15177.0,147.5434,147.6297,147.2561,147.3039,15177.0
2020-11-24 12:50:00,153.75,153.87,153.42,153.68,7651.0,147.2848,147.3997,146.9687,147.2177,7651.0
2020-11-24 13:00:00,153.61,153.9,153.49,153.74,48939.0,147.1507,147.4285,147.0357,147.2752,48939.0
2020-11-24 13:10:00,153.76,153.83,153.17,153.28,19096.0,147.2944,147.3614,146.7292,146.8346,19096.0
2020-11-24 13:20:00,153.3,153.36,152.8,152.96,58857.0,146.8537,146.9112,146.3747,146.528,58857.0
2020-11-24 13:30:00,153.05,153.31,153.0,153.27,9658.0,146.6142,146.8633,146.5663,146.825,9658.0
2020-11-24 13:40:00,153.33,153.71,153.19,153.26,20191.0,146.8825,147.2465,146.7483,146.8154,20191.0
2020-11-24 13:50:00,153.29,153.31,153.04,153.07,6312.0,146.8441,146.8633,146.6046,146.6334,6312.0
2020-11-24 14:00:00,153.18,153.63,153.18,153.58,11182.0,146.7388,147.1698,146.7388,147.1219,11182.0
2020-11-24 14:10:00,153.66,153.81,153.33,153.37,13776.0,147.1986,147.3423,146.8825,146.9208,13776.0
2020-11-24 14:20:00,153.36,153.73,153.31,153.5,7502.0,146.9112,147.2656,146.8633,147.0453,7502.0
2020-11-24 14:30:00,153.41,154.23,153.36,154.03,10959.0,146.9591,147.7446,146.9112,147.553,10959.0
2020-11-24 14:40:00,154.0,154.17,153.81,153.85,4812.0,147.5243,147.6871,147.3423,147.3806,4812.0
2020-11-24 14:50:00,153.7,154.04,153.65,153.75,9196.0,147.2369,147.5626,147.189,147.2848,9196.0
2020-11-24 15:00:00,153.69,153.74,153.46,153.69,19710.0,147.2273,147.2752,147.007,147.2273,19710.0
2020-11-24 15:10:00,153.78,154.02,153.57,153.64,30219.0,147.3135,147.5434,147.1124,147.1794,30219.0
2020-11-24 15:20:00,153.6,154.28,153.6,154.15,24659.0,147.1411,147.7925,147.1411,147.668,24659.0
2020-11-24 15:30:00,154.15,154.5,154.03,154.39,44513.0,147.668,148.0033,147.553,147.8979,44513.0
2020-11-24 15:40:00,154.35,154.9,154.12,154.84,78585.0,147.8596,148.3864,147.6392,148.329,78585.0
2020-11-24 15:50:00,154.8,155.64,154.53,155.06,316818.0,148.2906,149.0953,148.032,148.5397,316818.0
2020-11-25 09:30:00,153.94,154.92,152.52,153.1,27415.0,147.4668,148.4056,146.1065,146.6621,27415.0
2020-11-25 09:40:00,153.19,154.24,153.19,153.34,12223.0,146.7483,147.7542,146.7483,146.892,12223.0
2020-11-25 09:50:00,153.36,153.92,152.65,153.92,9971.0,146.9112,147.4476,146.231,147.4476,9971.0
2020-11-25 10:00:00,153.72,154.07,152.98,153.41,20190.0,147.2561,147.5913,146.5472,146.9591,20190.0
2020-11-25 10:10:00,153.61,154.55,153.52,153.81,17867.0,147.1507,148.0511,147.0645,147.3423,17867.0
2020-11-25 10:20:00,153.92,154.23,153.51,154.16,11355.0,147.4476,147.7446,147.0549,147.6775,11355.0
2020-11-25 10:30:00,154.19,154.22,153.51,153.51,9172.0,147.7063,147.735,147.0549,147.0549,9172.0
2020-11-25 10:40:00,153.44,153.55,153.02,153.26,12887.0,146.9878,147.0932,146.5855,146.8154,12887.0
2020-11-25 10:50:00,153.22,153.64,153.16,153.44,24639.0,146.7771,147.1794,146.7196,146.9878,24639.0
2020-11-25 11:00:00,153.45,153.93,153.45,153.75,16921.0,146.9974,147.4572,146.9974,147.2848,16921.0
2020-11-25 11:10:00,153.75,154.17,153.59,154.17,20402.0,147.2848,147.6871,147.1315,147.6871,20402.0
2020-11-25 11:20:00,154.41,154.72,154.15,154.35,15901.0,147.917,148.214,147.668,147.8596,15901.0
2020-11-25 11:30:00,154.44,154.53,154.15,154.41,12212.0,147.9458,148.032,147.668,147.917,12212.0
2020-11-25 11:40:00,154.4,154.9,154.39,154.9,11230.0,147.9075,148.3864,147.8979,148.3864,11230.0
2020-11-25 11:50:00,154.94,155.01,154.52,154.92,23794.0,148.4247,148.4918,148.0224,148.4056,23794.0
2020-11-25 12:00:00,154.94,155.37,154.9,155.27,11447.0,148.4247,148.8367,148.3864,148.7409,11447.0
2020-11-25 12:10:00,155.27,155.46,154.85,155.05,12279.0,148.7409,148.9229,148.3385,148.5301,12279.0
2020-11-25 12:20:00,155.03,155.04,154.61,154.7,12836.0,148.511,148.5205,148.1086,148.1948,12836.0
2020-11-25 12:30:00,154.7,154.98,154.69,154.9,8925.0,148.1948,148.4631,148.1853,148.3864,8925.0
2020-11-25 12:40:00,154.98,155.37,154.98,155.16,6779.0,148.4631,148.8367,148.4631,148.6355,6779.0
2020-11-25 12:50:00,155.16,155.16,154.39,154.63,11010.0,148.6355,148.6355,147.8979,148.1278,11010.0
2020-11-25 13:00:00,154.75,155.1,154.62,155.1,7499.0,148.2427,148.578,148.1182,148.578,7499.0
2020-11-25 13:10:00,155.23,155.23,154.12,154.17,15871.0,148.7026,148.7026,147.6392,147.6871,15871.0
2020-11-25 13:20:00,154.13,154.27,153.92,154.02,19742.0,147.6488,147.7829,147.4476,147.5434,19742.0
2020-11-25 13:30:00,154.02,154.16,153.92,153.98,9034.0,147.5434,147.6775,147.4476,147.5051,9034.0
2020-11-25 13:40:00,154.04,154.2,153.92,154.07,7306.0,147.5626,147.7159,147.4476,147.5913,7306.0
2020-11-25 13:50:00,154.05,154.22,153.89,153.97,10288.0,147.5722,147.735,147.4189,147.4955,10288.0
2020-11-25 14:00:00,154.04,154.14,153.28,153.5,22814.0,147.5626,147.6584,146.8346,147.0453,22814.0
2020-11-25 14:10:00,153.55,153.55,153.06,153.27,16044.0,147.0932,147.0932,146.6238,146.825,16044.0
2020-11-25 14:20:00,153.49,153.76,153.45,153.56,6499.0,147.0357,147.2944,146.9974,147.1028,6499.0
2020-11-25 14:30:00,153.55,153.64,153.29,153.3,4997.0,147.0932,147.1794,146.8441,146.8537,4997.0
2020-11-25 14:40:00,153.36,153.6,153.3,153.46,6714.0,146.9112,147.1411,146.8537,147.007,6714.0
2020-11-25 14:50:00,153.52,153.74,153.33,153.74,6695.0,147.0645,147.2752,146.8825,147.2752,6695.0
2020-11-25 15:00:00,153.74,153.74,153.28,153.57,20704.0,147.2752,147.2752,146.8346,147.1124,20704.0
2020-11-25 15:10:00,153.58,153.94,153.58,153.6,21021.0,147.1219,147.4668,147.1219,147.1411,21021.0
2020-11-25 15:20:00,153.52,153.89,153.47,153.73,15672.0,147.0645,147.4189,147.0166,147.2656,15672.0
2020-11-25 15:30:00,153.68,153.77,153.55,153.6,16259.0,147.2177,147.3039,147.0932,147.1411,16259.0
2020-11-25 15:40:00,153.6,153.98,153.44,153.49,43911.0,147.1411,147.5051,146.9878,147.0357,43911.0
2020-11-25 15:50:00,153.28,153.7,153.15,153.69,102583.0,146.8346,147.2369,146.71,147.2273,102583.0
2020-11-27 09:30:00,153.5,154.43,153.49,153.87,79864.0,147.0453,147.9362,147.0357,147.3997,79864.0
2020-11-27 09:40:00,153.87,154.61,153.3,154.1,59182.0,147.3997,148.1086,146.8537,147.6201,59182.0
2020-11-27 09:50:00,154.18,154.97,153.95,154.57,69144.0,147.6967,148.4535,147.4764,148.0703,69144.0
2020-11-27 10:00:00,154.61,154.83,154.28,154.67,9372.0,148.1086,148.3194,147.7925,148.1661,9372.0
2020-11-27 10:10:00,154.71,155.0,153.98,154.13,15274.0,148.2044,148.4822,147.5051,147.6488,15274.0
2020-11-27 10:20:00,154.12,154.25,153.44,153.96,31760.0,147.6392,147.7638,146.9878,147.486,31760.0
2020-11-27 10:30:00,153.87,153.94,153.26,153.68,5483.0,147.3997,147.4668,146.8154,147.2177,5483.0
2020-11-27 10:40:00,153.75,153.89,153.53,153.66,20904.0,147.2848,147.4189,147.074,147.1986,20904.0
2020-11-27 10:50:00,153.75,154.16,153.72,153.91,7859.0,147.2848,147.6775,147.2561,147.4381,7859.0
2020-11-27 11:00:00,153.93,154.24,153.74,153.9,8659.0,147.4572,147.7542,147.2752,147.4285,8659.0
2020-11-27 11:10:00,153.89,153.93,153.41,153.93,9115.0,147.4189,147.4572,146.9591,147.4572,9115.0
2020-11-27 11:20:00,153.96,153.99,152.96,153.11,8165.0,147.486,147.5147,146.528,146.6717,8165.0
2020-11-27 11:30:00,153.13,153.46,152.82,153.27,11862.0,146.6909,147.007,146.3939,146.825,11862.0
2020-11-27 11:40:00,153.42,153.43,153.04,153.32,8705.0,146.9687,146.9782,146.6046,146.8729,8705.0
2020-11-27 11:50:00,153.46,153.7,153.22,153.56,6182.0,147.007,147.2369,146.7771,147.1028,6182.0
2020-11-27 12:00:00,153.55,153.77,153.17,153.44,70391.0,147.0932,147.3039,146.7292,146.9878,70391.0
2020-11-27 12:10:00,153.49,153.7,153.13,153.44,22740.0,147.0357,147.2369,146.6909,146.9878,22740.0
2020-11-27 12:20:00,153.48,153.51,152.43,152.43,10993.0,147.0261,147.0549,146.0203,146.0203,10993.0
2020-11-27 12:30:00,152.41,153.19,152.31,153.13,17662.0,146.0011,146.7483,145.9053,146.6909,17662.0
2020-11-27 12:40:00,153.14,153.53,152.92,153.37,16289.0,146.7004,147.074,146.4897,146.9208,16289.0
2020-11-27 12:50:00,153.33,153.36,152.91,153.19,44471.0,146.8825,146.9112,146.4801,146.7483,44471.0
2020-11-30 09:30:00,152.46,152.46,149.85,150.05,36020.0,146.049,146.049,143.5488,143.7404,36020.0
2020-11-30 09:40:00,150.3,151.33,150.09,150.97,11602.0,143.9799,144.9666,143.7787,144.6217,11602.0
2020-11-30 09:50:00,151.16,151.72,150.43,151.29,14516.0,144.8037,145.3402,144.1044,144.9282,14516.0
2020-11-30 10:00:00,151.44,152.11,150.8,150.8,21881.0,145.0719,145.7138,144.4588,144.4588,21881.0
2020-11-30 10:10:00,151.12,151.61,150.45,151.0,14225.0,144.7654,145.2348,144.1236,144.6504,14225.0
2020-11-30 10:20:00,151.03,151.36,150.52,150.77,8524.0,144.6792,144.9953,144.1906,144.4301,8524.0
2020-11-30 10:30:00,150.77,151.08,149.5,149.51,16387.0,144.4301,144.7271,143.2135,143.2231,16387.0
2020-11-30 10:40:00,149.48,150.51,149.18,150.24,18321.0,143.1943,144.181,142.907,143.9224,18321.0
2020-11-30 10:50:00,150.24,151.01,150.23,150.62,29015.0,143.9224,144.66,143.9128,144.2864,29015.0
2020-11-30 11:00:00,150.46,151.19,150.44,150.91,26341.0,144.1331,144.8324,144.114,144.5642,26341.0
2020-11-30 11:10:00,150.75,151.15,150.09,150.21,9115.0,144.4109,144.7941,143.7787,143.8936,9115.0
2020-11-30 11:20:00,150.3,150.48,150.05,150.21,12105.0,143.9799,144.1523,143.7404,143.8936,12105.0
2020-11-30 11:30:00,150.22,150.55,149.34,150.07,21207.0,143.9032,144.2193,143.0602,143.7595,21207.0
2020-11-30 11:40:00,150.08,150.25,149.78,150.24,8102.0,143.7691,143.932,143.4817,143.9224,8102.0
2020-11-30 11:50:00,150.26,150.56,150.07,150.38,17739.0,143.9415,144.2289,143.7595,144.0565,17739.0
2020-11-30 12:00:00,150.3,150.53,150.14,150.28,7209.0,143.9799,144.2002,143.8266,143.9607,7209.0
2020-11-30 12:10:00,150.31,150.56,150.13,150.35,8060.0,143.9894,144.2289,143.817,144.0278,8060.0
2020-11-30 12:20:00,150.28,150.59,150.26,150.26,7523.0,143.9607,144.2577,143.9415,143.9415,7523.0
2020-11-30 12:30:00,150.2,150.51,150.15,150.38,6423.0,143.8841,144.181,143.8362,144.0565,6423.0
2020-11-30 12:40:00,150.34,150.68,150.23,150.64,8992.0,144.0182,144.3439,143.9128,144.3056,8992.0
2020-11-30 12:50:00,150.64,150.64,150.35,150.41,7938.0,144.3056,144.3056,144.0278,144.0852,7938.0
2020-11-30 13:00:00,150.44,150.57,150.25,150.46,5840.0,144.114,144.2385,143.932,144.1331,5840.0
2020-11-30 13:10:00,150.46,150.46,150.16,150.41,4641.0,144.1331,144.1331,143.8457,144.0852,4641.0
2020-11-30 13:20:00,150.39,150.62,150.35,150.49,6090.0,144.0661,144.2864,144.0278,144.1619,6090.0
2020-11-30 13:30:00,150.39,150.65,150.05,150.3,14856.0,144.0661,144.3151,143.7404,143.9799,14856.0
2020-11-30 13:40:00,150.26,150.42,150.2,150.31,6065.0,143.9415,144.0948,143.8841,143.9894,6065.0
2020-11-30 13:50:00,150.37,150.43,149.88,149.94,6793.0,144.0469,144.1044,143.5775,143.635,6793.0
2020-11-30 14:00:00,149.94,149.94,149.47,149.47,8152.0,143.635,143.635,143.1848,143.1848,8152.0
2020-11-30 14:10:00,149.58,149.67,149.28,149.53,7905.0,143.2901,143.3764,143.0028,143.2422,7905.0
2020-11-30 14:20:00,149.53,149.7,149.44,149.53,9703.0,143.2422,143.4051,143.156,143.2422,9703.0
2020-11-30 14:30:00,149.58,149.77,149.47,149.71,8017.0,143.2901,143.4721,143.1848,143.4147,8017.0
2020-11-30 14:40:00,149.71,149.76,148.92,149.13,15083.0,143.4147,143.4626,142.6579,142.8591,15083.0
2020-11-30 14:50:00,149.13,150.51,149.12,150.5,9178.0,142.8591,144.181,142.8495,144.1715,9178.0
2020-11-30 15:00:00,150.47,150.61,149.75,149.9,13211.0,144.1427,144.2768,143.453,143.5967,13211.0
2020-11-30 15:10:00,149.94,150.12,149.54,150.01,18885.0,143.635,143.8074,143.2518,143.7021,18885.0
2020-11-30 15:20:00,149.89,150.11,149.75,149.85,23387.0,143.5871,143.7979,143.453,143.5488,23387.0
2020-11-30 15:30:00,149.71,149.97,149.61,149.7,32804.0,143.4147,143.6637,143.3189,143.4051,32804.0
2020-11-30 15:40:00,149.75,150.38,149.59,149.89,52733.0,143.453,144.0565,143.2997,143.5871,52733.0
2020-11-30 15:50:00,150.04,150.39,149.94,150.28,131470.0,143.7308,144.0661,143.635,143.9607,131470.0
2020-12-01 09:30:00,152.64,153.7,152.09,153.12,20506.0,146.2215,147.2369,145.6946,146.6813,20506.0
2020-12-01 09:40:00,153.31,153.55,152.7,152.7,5041.0,146.8633,147.0932,146.2789,146.2789,5041.0
2020-12-01 09:50:00,152.81,153.7,152.69,152.75,35565.0,146.3843,147.2369,146.2694,146.3268,35565.0
2020-12-01 10:00:00,153.11,153.46,152.49,153.16,51501.0,146.6717,147.007,146.0778,146.7196,51501.0
2020-12-01 10:10:00,152.81,153.05,152.57,152.88,34351.0,146.3843,146.6142,146.1544,146.4514,34351.0
2020-12-01 10:20:00,152.81,153.02,152.64,152.73,26836.0,146.3843,146.5855,146.2215,146.3077,26836.0
2020-12-01 10:30:00,152.58,152.91,152.48,152.71,10101.0,146.164,146.4801,146.0682,146.2885,10101.0
2020-12-01 10:40:00,152.7,152.75,151.89,152.09,10273.0,146.2789,146.3268,145.503,145.6946,10273.0
2020-12-01 10:50:00,152.19,152.63,152.19,152.47,5567.0,145.7904,146.2119,145.7904,146.0586,5567.0
2020-12-01 11:00:00,152.58,153.08,152.49,152.81,5611.0,146.164,146.643,146.0778,146.3843,5611.0
2020-12-01 11:10:00,152.84,153.04,152.64,152.94,7784.0,146.4131,146.6046,146.2215,146.5089,7784.0
2020-12-01 11:20:00,152.87,152.87,151.86,151.93,7458.0,146.4418,146.4418,145.4743,145.5413,7458.0
2020-12-01 11:30:00,151.81,152.14,151.56,151.6,4930.0,145.4264,145.7425,145.1869,145.2252,4930.0
2020-12-01 11:40:00,151.77,151.78,151.41,151.41,5917.0,145.388,145.3976,145.0432,145.0432,5917.0
2020-12-01 11:50:00,151.3,151.32,151.12,151.28,5081.0,144.9378,144.957,144.7654,144.9187,5081.0
2020-12-01 12:00:00,151.21,151.6,151.19,151.42,4400.0,144.8516,145.2252,144.8324,145.0528,4400.0
2020-12-01 12:10:00,151.41,151.81,151.28,151.39,12520.0,145.0432,145.4264,144.9187,145.024,12520.0
2020-12-01 12:20:00,151.22,151.67,151.22,151.53,3581.0,144.8612,145.2923,144.8612,145.1581,3581.0
2020-12-01 12:30:00,151.6,151.74,151.51,151.65,7662.0,145.2252,145.3593,145.139,145.2731,7662.0
2020-12-01 12:40:00,151.7,152.09,151.62,151.63,9688.0,145.321,145.6946,145.2444,145.2539,9688.0
2020-12-01 12:50:00,151.58,151.9,151.44,151.71,4800.0,145.206,145.5126,145.0719,145.3306,4800.0
2020-12-01 13:00:00,151.78,152.04,151.73,151.91,4969.0,145.3976,145.6467,145.3497,145.5222,4969.0
2020-12-01 13:10:00,152.01,152.03,151.71,151.94,2966.0,145.618,145.6371,145.3306,145.5509,2966.0
2020-12-01 13:20:00,151.98,152.5,151.98,152.16,5779.0,145.5892,146.0874,145.5892,145.7616,5779.0
2020-12-01 13:30:00,152.2,152.75,152.18,152.75,6095.0,145.8,146.3268,145.7808,146.3268,6095.0
2020-12-01 13:40:00,152.75,152.89,152.52,152.61,4950.0,146.3268,146.461,146.1065,146.1927,4950.0
2020-12-01 13:50:00,152.7,152.7,152.46,152.59,14009.0,146.2789,146.2789,146.049,146.1736,14009.0
2020-12-01 14:00:00,152.62,153.28,152.61,153.26,5000.0,146.2023,146.8346,146.1927,146.8154,5000.0
2020-12-01 14:10:00,153.2,153.53,153.17,153.37,4701.0,146.7579,147.074,146.7292,146.9208,4701.0
2020-12-01 14:20:00,153.27,153.41,153.17,153.29,3831.0,146.825,146.9591,146.7292,146.8441,3831.0
2020-12-01 14:30:00,153.34,153.35,153.03,153.09,4223.0,146.892,146.9016,146.5951,146.6525,4223.0
2020-12-01 14:40:00,153.03,153.32,153.01,153.27,5307.0,146.5951,146.8729,146.5759,146.825,5307.0
2020-12-01 14:50:00,153.27,153.3,152.61,152.61,6623.0,146.825,146.8537,146.1927,146.1927,6623.0
2020-12-01 15:00:00,152.65,152.65,152.21,152.21,2192.0,146.231,146.231,145.8095,145.8095,2192.0
2020-12-01 15:10:00,152.35,152.56,152.2,152.25,9446.0,145.9437,146.1448,145.8,145.8479,9446.0
2020-12-01 15:20:00,152.29,152.65,152.29,152.62,5300.0,145.8862,146.231,145.8862,146.2023,5300.0
2020-12-01 15:30:00,152.6,152.64,152.01,152.03,13683.0,146.1831,146.2215,145.618,145.6371,13683.0
2020-12-01 15:40:00,152.01,152.27,151.8,152.19,22223.0,145.618,145.867,145.4168,145.7904,22223.0
2020-12-01 15:50:00,152.4,152.4,151.74,151.88,66328.0,145.9916,145.9916,145.3593,145.4934,66328.0
2020-12-02 09:30:00,150.31,151.5,149.75,151.49,21557.0,143.9894,145.1294,143.453,145.1198,21557.0
2020-12-02 09:40:00,151.37,152.69,151.03,151.83,8761.0,145.0049,146.2694,144.6792,145.4455,8761.0
2020-12-02 09:50:00,151.67,152.25,151.41,151.98,5133.0,145.2923,145.8479,145.0432,145.5892,5133.0
2020-12-02 10:00:00,152.11,152.29,151.62,151.66,8809.0,145.7138,145.8862,145.2444,145.2827,8809.0
2020-12-02 10:10:00,151.8,151.92,151.12,151.3,8855.0,145.4168,145.5317,144.7654,144.9378,8855.0
2020-12-02 10:20:00,151.23,151.54,150.89,151.54,5785.0,144.8708,145.1677,144.5451,145.1677,5785.0
2020-12-02 10:30:00,151.45,151.59,151.03,151.19,7705.0,145.0815,145.2156,144.6792,144.8324,7705.0
2020-12-02 10:40:00,151.25,151.25,150.62,150.62,10830.0,144.8899,144.8899,144.2864,144.2864,10830.0
2020-12-02 10:50:00,150.62,151.37,150.54,151.37,6623.0,144.2864,145.0049,144.2098,145.0049,6623.0
2020-12-02 11:00:00,151.51,152.04,151.43,151.91,6088.0,145.139,145.6467,145.0623,145.5222,6088.0
2020-12-02 11:10:00,152.0,152.38,151.82,151.82,13090.0,145.6084,145.9724,145.4359,145.4359,13090.0
2020-12-02 11:20:00,151.9,152.42,151.83,152.02,4577.0,145.5126,146.0107,145.4455,145.6275,4577.0
2020-12-02 11:30:00,152.07,152.08,151.57,151.71,4700.0,145.6754,145.685,145.1965,145.3306,4700.0
2020-12-02 11:40:00,151.66,151.9,151.6,151.61,3308.0,145.2827,145.5126,145.2252,145.2348,3308.0
2020-12-02 11:50:00,151.85,151.85,151.42,151.62,4108.0,145.4647,145.4647,145.0528,145.2444,4108.0
2020-12-02 12:00:00,151.63,151.72,151.37,151.5,3501.0,145.2539,145.3402,145.0049,145.1294,3501.0
2020-12-02 12:10:00,151.53,152.19,151.53,152.07,5963.0,145.1581,145.7904,145.1581,145.6754,5963.0
2020-12-02 12:20:00,152.2,152.32,151.94,151.94,4652.0,145.8,145.9149,145.5509,145.5509,4652.0
2020-12-02 12:30:00,152.0,152.65,151.99,152.65,2901.0,145.6084,146.231,145.5988,146.231,2901.0
2020-12-02 12:40:00,152.55,152.55,152.19,152.39,5908.0,146.1352,146.1352,145.7904,145.982,5908.0
2020-12-02 12:50:00,152.49,152.73,152.07,152.39,10278.0,146.0778,146.3077,145.6754,145.982,10278.0
2020-12-02 13:00:00,152.45,152.49,152.16,152.16,3858.0,146.0395,146.0778,145.7616,145.7616,3858.0
2020-12-02 13:10:00,152.03,152.39,151.99,152.29,7713.0,145.6371,145.982,145.5988,145.8862,7713.0
2020-12-02 13:20:00,152.33,152.33,151.86,152.06,9590.0,145.9245,145.9245,145.4743,145.6659,9590.0
2020-12-02 13:30:00,152.04,152.26,152.01,152.18,5375.0,145.6467,145.8574,145.618,145.7808,5375.0
2020-12-02 13:40:00,152.22,152.34,152.04,152.06,8194.0,145.8191,145.9341,145.6467,145.6659,8194.0
2020-12-02 13:50:00,152.08,152.58,152.08,152.52,2562.0,145.685,146.164,145.685,146.1065,2562.0
2020-12-02 14:00:00,152.46,152.68,152.28,152.28,4972.0,146.049,146.2598,145.8766,145.8766,4972.0
2020-12-02 14:10:00,152.28,152.78,152.11,152.6,8094.0,145.8766,146.3556,145.7138,146.1831,8094.0
2020-12-02 14:20:00,152.67,152.72,152.35,152.54,6992.0,146.2502,146.2981,145.9437,146.1257,6992.0
2020-12-02 14:30:00,152.6,152.73,152.58,152.66,6057.0,146.1831,146.3077,146.164,146.2406,6057.0
2020-12-02 14:40:00,152.58,152.72,152.46,152.65,8733.0,146.164,146.2981,146.049,146.231,8733.0
2020-12-02 14:50:00,152.61,152.98,152.34,152.98,8679.0,146.1927,146.5472,145.9341,146.5472,8679.0
2020-12-02 15:00:00,152.91,152.98,152.56,152.7,6946.0,146.4801,146.5472,146.1448,146.2789,6946.0
2020-12-02 15:10:00,152.65,152.87,152.64,152.79,8958.0,146.231,146.4418,146.2215,146.3652,8958.0
2020-12-02 15:20:00,152.81,152.9,152.62,152.73,9180.0,146.3843,146.4705,146.2023,146.3077,9180.0
2020-12-02 15:30:00,152.76,153.33,152.76,153.17,24083.0,146.3364,146.8825,146.3364,146.7292,24083.0
2020-12-02 15:40:00,153.17,153.37,152.75,153.13,31949.0,146.7292,146.9208,146.3268,146.6909,31949.0
2020-12-02 15:50:00,152.81,153.13,152.49,152.59,97200.0,146.3843,146.6909,146.0778,146.1736,97200.0
2020-12-03 09:30:00,153.25,153.59,151.93,153.39,14758.0,146.8058,147.1315,145.5413,146.9399,14758.0
2020-12-03 09:40:00,153.51,153.69,153.03,153.25,5951.0,147.0549,147.2273,146.5951,146.8058,5951.0
2020-12-03 09:50:00,153.12,153.19,152.42,152.75,9761.0,146.6813,146.7483,146.0107,146.3268,9761.0
2020-12-03 10:00:00,152.75,153.08,152.09,152.48,20175.0,146.3268,146.643,145.6946,146.0682,20175.0
2020-12-03 10:10:00,152.58,153.07,152.5,153.07,5369.0,146.164,146.6334,146.0874,146.6334,5369.0
2020-12-03 10:20:00,153.19,153.29,152.86,153.25,7031.0,146.7483,146.8441,146.4322,146.8058,7031.0
2020-12-03 10:30:00,153.31,153.59,152.95,153.52,15913.0,146.8633,147.1315,146.5184,147.0645,15913.0
2020-12-03 10:40:00,153.44,153.71,153.39,153.58,12559.0,146.9878,147.2465,146.9399,147.1219,12559.0
2020-12-03 10:50:00,153.73,153.84,153.45,153.68,4809.0,147.2656,147.371,146.9974,147.2177,4809.0
2020-12-03 11:00:00,153.78,154.07,153.69,153.82,10913.0,147.3135,147.5913,147.2273,147.3518,10913.0
2020-12-03 11:10:00,153.9,153.9,153.47,153.6,5536.0,147.4285,147.4285,147.0166,147.1411,5536.0
2020-12-03 11:20:00,153.54,153.55,153.23,153.27,14097.0,147.0836,147.0932,146.7867,146.825,14097.0
2020-12-03 11:30:00,153.19,153.51,153.01,153.28,14674.0,146.7483,147.0549,146.5759,146.8346,14674.0
2020-12-03 11:40:00,153.34,153.35,153.09,153.27,5812.0,146.892,146.9016,146.6525,146.825,5812.0
2020-12-03 11:50:00,153.19,153.19,152.86,152.96,11523.0,146.7483,146.7483,146.4322,146.528,11523.0
2020-12-03 12:00:00,153.11,153.37,152.96,153.21,8858.0,146.6717,146.9208,146.528,146.7675,8858.0
2020-12-03 12:10:00,153.26,153.27,152.97,153.16,4809.0,146.8154,146.825,146.5376,146.7196,4809.0
2020-12-03 12:20:00,153.16,153.43,153.13,153.16,11269.0,146.7196,146.9782,146.6909,146.7196,11269.0
2020-12-03 12:30:00,153.16,153.17,152.96,152.97,4846.0,146.7196,146.7292,146.528,146.5376,4846.0
2020-12-03 12:40:00,152.91,153.19,152.9,153.19,3721.0,146.4801,146.7483,146.4705,146.7483,3721.0
2020-12-03 12:50:00,153.3,153.3,152.97,153.28,14897.0,146.8537,146.8537,146.5376,146.8346,14897.0
2020-12-03 13:00:00,153.26,153.38,153.06,153.14,6501.0,146.8154,146.9303,146.6238,146.7004,6501.0
2020-12-03 13:10:00,153.15,153.27,153.02,153.02,7979.0,146.71,146.825,146.5855,146.5855,7979.0
2020-12-03 13:20:00,153.05,153.19,152.94,153.1,4448.0,146.6142,146.7483,146.5089,146.6621,4448.0
2020-12-03 13:30:00,153.09,153.27,152.98,153.05,4698.0,146.6525,146.825,146.5472,146.6142,4698.0
2020-12-03 13:40:00,153.0,153.3,152.97,153.25,6580.0,146.5663,146.8537,146.5376,146.8058,6580.0
2020-12-03 13:50:00,153.21,153.24,152.66,152.73,11414.0,146.7675,146.7962,146.2406,146.3077,11414.0
2020-12-03 14:00:00,152.74,152.91,152.71,152.8,12322.0,146.3173,146.4801,146.2885,146.3747,12322.0
2020-12-03 14:10:00,152.83,153.25,152.73,153.18,11129.0,146.4035,146.8058,146.3077,146.7388,11129.0
2020-12-03 14:20:00,153.1,153.18,152.91,153.06,7999.0,146.6621,146.7388,146.4801,146.6238,7999.0
2020-12-03 14:30:00,153.05,153.2,153.05,153.11,6741.0,146.6142,146.7579,146.6142,146.6717,6741.0
2020-12-03 14:40:00,153.02,153.25,153.02,153.25,9895.0,146.5855,146.8058,146.5855,146.8058,9895.0
2020-12-03 14:50:00,153.19,153.31,153.08,153.19,10374.0,146.7483,146.8633,146.643,146.7483,10374.0
2020-12-03 15:00:00,153.17,153.22,153.04,153.17,11910.0,146.7292,146.7771,146.6046,146.7292,11910.0
2020-12-03 15:10:00,153.17,153.52,153.17,153.46,10073.0,146.7292,147.0645,146.7292,147.007,10073.0
2020-12-03 15:20:00,153.42,153.7,153.41,153.69,10941.0,146.9687,147.2369,146.9591,147.2273,10941.0
2020-12-03 15:30:00,153.68,153.82,153.12,153.18,14480.0,147.2177,147.3518,146.6813,146.7388,14480.0
2020-12-03 15:40:00,153.12,153.41,152.53,153.23,28895.0,146.6813,146.9591,146.1161,146.7867,28895.0
2020-12-03 15:50:00,153.17,153.27,152.29,152.76,95475.0,146.7292,146.825,145.8862,146.3364,95475.0
2020-12-04 09:30:00,153.65,153.87,152.98,153.04,18919.0,147.189,147.3997,146.5472,146.6046,18919.0
2020-12-04 09:40:00,153.12,153.46,152.58,153.29,7679.0,146.6813,147.007,146.164,146.8441,7679.0
2020-12-04 09:50:00,153.47,154.64,153.46,154.15,9666.0,147.0166,148.1374,147.007,147.668,9666.0
2020-12-04 10:00:00,154.36,154.69,153.45,154.39,8867.0,147.8691,148.1853,146.9974,147.8979,8867.0
2020-12-04 10:10:00,154.28,154.4,153.8,154.39,9053.0,147.7925,147.9075,147.3327,147.8979,9053.0
2020-12-04 10:20:00,154.34,154.7,154.04,154.04,8964.0,147.85,148.1948,147.5626,147.5626,8964.0
2020-12-04 10:30:00,154.26,155.11,154.26,154.88,10733.0,147.7733,148.5876,147.7733,148.3673,10733.0
2020-12-04 10:40:00,154.86,155.38,154.72,155.31,10406.0,148.3481,148.8462,148.214,148.7792,10406.0
2020-12-04 10:50:00,155.47,155.97,155.24,155.81,28947.0,148.9325,149.4114,148.7121,149.2582,28947.0
2020-12-04 11:00:00,155.87,155.97,155.74,155.84,13100.0,149.3156,149.4114,149.1911,149.2869,13100.0
2020-12-04 11:10:00,155.87,156.31,155.86,156.31,21459.0,149.3156,149.7371,149.3061,149.7371,21459.0
2020-12-04 11:20:00,156.4,156.4,155.5,155.5,5089.0,149.8234,149.8234,148.9612,148.9612,5089.0
2020-12-04 11:30:00,155.53,155.69,154.76,154.77,15153.0,148.9899,149.1432,148.2523,148.2619,15153.0
2020-12-04 11:40:00,154.86,155.22,154.75,155.15,10078.0,148.3481,148.693,148.2427,148.6259,10078.0
2020-12-04 11:50:00,155.31,155.97,155.3,155.97,16082.0,148.7792,149.4114,148.7696,149.4114,16082.0
2020-12-04 12:00:00,155.97,156.41,155.86,155.87,24195.0,149.4114,149.8329,149.3061,149.3156,24195.0
2020-12-04 12:10:00,155.85,156.17,155.78,156.06,14797.0,149.2965,149.603,149.2294,149.4977,14797.0
2020-12-04 12:20:00,156.07,156.67,156.07,156.67,12884.0,149.5072,150.082,149.5072,150.082,12884.0
2020-12-04 12:30:00,156.67,156.67,155.83,156.04,15738.0,150.082,150.082,149.2773,149.4785,15738.0
2020-12-04 12:40:00,156.03,156.66,155.97,156.66,14489.0,149.4689,150.0724,149.4114,150.0724,14489.0
2020-12-04 12:50:00,156.69,156.69,155.81,155.81,9854.0,150.1012,150.1012,149.2582,149.2582,9854.0
2020-12-04 13:00:00,155.93,156.24,155.87,156.23,7668.0,149.3731,149.6701,149.3156,149.6605,7668.0
2020-12-04 13:10:00,156.23,156.7,156.13,156.66,10580.0,149.6605,150.1107,149.5647,150.0724,10580.0
2020-12-04 13:20:00,156.67,156.9,156.63,156.84,15470.0,150.082,150.3023,150.0437,150.2449,15470.0
2020-12-04 13:30:00,156.88,157.0,156.77,156.9,19302.0,150.2832,150.3981,150.1778,150.3023,19302.0
2020-12-04 13:40:00,156.89,157.08,156.87,156.97,13002.0,150.2928,150.4748,150.2736,150.3694,13002.0
2020-12-04 13:50:00,156.98,157.17,156.84,157.11,12187.0,150.379,150.561,150.2449,150.5035,12187.0
2020-12-04 14:00:00,157.11,157.11,156.56,156.56,17184.0,150.5035,150.5035,149.9766,149.9766,17184.0
2020-12-04 14:10:00,156.53,156.86,156.48,156.79,14322.0,149.9479,150.264,149.9,150.197,14322.0
2020-12-04 14:20:00,156.75,157.13,156.75,157.02,20729.0,150.1586,150.5227,150.1586,150.4173,20729.0
2020-12-04 14:30:00,156.94,157.19,156.74,157.19,23925.0,150.3406,150.5801,150.1491,150.5801,23925.0
2020-12-04 14:40:00,157.16,157.68,157.15,157.65,17895.0,150.5514,151.0495,150.5418,151.0208,17895.0
2020-12-04 14:50:00,157.56,157.62,157.02,157.24,13925.0,150.9346,150.9921,150.4173,150.628,13925.0
2020-12-04 15:00:00,157.29,157.35,157.02,157.14,12157.0,150.6759,150.7334,150.4173,150.5322,12157.0
2020-12-04 15:10:00,157.18,157.31,157.05,157.19,15467.0,150.5706,150.6951,150.446,150.5801,15467.0
2020-12-04 15:20:00,157.15,157.57,157.14,157.57,26917.0,150.5418,150.9442,150.5322,150.9442,26917.0
2020-12-04 15:30:00,157.58,157.77,157.26,157.33,32347.0,150.9537,151.1357,150.6472,150.7142,32347.0
2020-12-04 15:40:00,157.25,158.21,157.24,157.85,71190.0,150.6376,151.5572,150.628,151.2124,71190.0
2020-12-04 15:50:00,157.92,158.17,157.44,157.83,207445.0,151.2794,151.5189,150.8196,151.1932,207445.0
2020-12-07 09:40:00,155.0,157.22,155.0,155.11,8260.0,148.4822,150.6089,148.4822,148.5876,8260.0
2020-12-07 09:50:00,155.05,155.1,154.05,154.47,29483.0,148.5301,148.578,147.5722,147.9745,29483.0
2020-12-07 10:00:00,154.48,154.96,154.1,154.96,13237.0,147.9841,148.4439,147.6201,148.4439,13237.0
2020-12-07 10:10:00,154.98,155.14,154.45,154.48,12451.0,148.4631,148.6163,147.9554,147.9841,12451.0
2020-12-07 10:20:00,154.37,154.82,154.36,154.56,14179.0,147.8787,148.3098,147.8691,148.0607,14179.0
2020-12-07 10:30:00,154.56,154.85,154.45,154.7,19776.0,148.0607,148.3385,147.9554,148.1948,19776.0
2020-12-07 10:40:00,154.79,155.5,154.71,155.49,18595.0,148.2811,148.9612,148.2044,148.9516,18595.0
2020-12-07 10:50:00,155.37,155.6,154.89,155.03,32550.0,148.8367,149.057,148.3769,148.511,32550.0
2020-12-07 11:00:00,155.21,155.39,154.86,154.87,13966.0,148.6834,148.8558,148.3481,148.3577,13966.0
2020-12-07 11:10:00,154.93,154.93,154.28,154.39,10870.0,148.4152,148.4152,147.7925,147.8979,10870.0
2020-12-07 11:20:00,154.39,154.46,154.01,154.45,10999.0,147.8979,147.9649,147.5339,147.9554,10999.0
2020-12-07 11:30:00,154.46,154.75,154.1,154.25,14454.0,147.9649,148.2427,147.6201,147.7638,14454.0
2020-12-07 11:40:00,154.24,154.49,154.22,154.42,15445.0,147.7542,147.9937,147.735,147.9266,15445.0
2020-12-07 11:50:00,154.47,154.64,154.2,154.64,13632.0,147.9745,148.1374,147.7159,148.1374,13632.0
2020-12-07 12:00:00,154.71,154.81,154.54,154.73,10853.0,148.2044,148.3002,148.0416,148.2236,10853.0
2020-12-07 12:10:00,154.78,154.78,154.38,154.59,5012.0,148.2715,148.2715,147.8883,148.0895,5012.0
2020-12-07 12:20:00,154.54,154.82,154.39,154.6,8523.0,148.0416,148.3098,147.8979,148.099,8523.0
2020-12-07 12:30:00,154.69,154.97,154.65,154.89,5500.0,148.1853,148.4535,148.1469,148.3769,5500.0
2020-12-07 12:40:00,154.93,154.97,154.43,154.62,8527.0,148.4152,148.4535,147.9362,148.1182,8527.0
2020-12-07 12:50:00,154.65,154.83,154.35,154.77,8692.0,148.1469,148.3194,147.8596,148.2619,8692.0
2020-12-07 13:00:00,154.71,154.81,154.45,154.58,7581.0,148.2044,148.3002,147.9554,148.0799,7581.0
2020-12-07 13:10:00,154.57,154.67,154.07,154.42,10738.0,148.0703,148.1661,147.5913,147.9266,10738.0
2020-12-07 13:20:00,154.47,154.66,154.25,154.28,22801.0,147.9745,148.1565,147.7638,147.7925,22801.0
2020-12-07 13:30:00,154.27,154.42,154.22,154.4,13216.0,147.7829,147.9266,147.735,147.9075,13216.0
2020-12-07 13:40:00,154.47,154.47,154.12,154.37,7120.0,147.9745,147.9745,147.6392,147.8787,7120.0
2020-12-07 13:50:00,154.37,154.4,154.23,154.26,9525.0,147.8787,147.9075,147.7446,147.7733,9525.0
2020-12-07 14:00:00,154.3,154.3,153.9,154.09,9040.0,147.8117,147.8117,147.4285,147.6105,9040.0
2020-12-07 14:10:00,154.11,154.17,153.79,153.92,9921.0,147.6297,147.6871,147.3231,147.4476,9921.0
2020-12-07 14:20:00,153.92,154.13,153.83,153.96,9514.0,147.4476,147.6488,147.3614,147.486,9514.0
2020-12-07 14:30:00,153.96,154.13,153.93,154.09,20807.0,147.486,147.6488,147.4572,147.6105,20807.0
2020-12-07 14:40:00,154.08,154.1,153.86,153.9,13962.0,147.6009,147.6201,147.3902,147.4285,13962.0
2020-12-07 14:50:00,153.9,154.19,153.75,154.13,11594.0,147.4285,147.7063,147.2848,147.6488,11594.0
2020-12-07 15:00:00,154.15,154.16,153.81,154.15,9707.0,147.668,147.6775,147.3423,147.668,9707.0
2020-12-07 15:10:00,154.16,154.28,153.9,154.0,29780.0,147.6775,147.7925,147.4285,147.5243,29780.0
2020-12-07 15:20:00,154.16,154.47,154.12,154.46,8982.0,147.6775,147.9745,147.6392,147.9649,8982.0
2020-12-07 15:30:00,154.45,154.8,154.34,154.75,40618.0,147.9554,148.2906,147.85,148.2427,40618.0
2020-12-07 15:40:00,154.75,154.87,154.34,154.58,21480.0,148.2427,148.3577,147.85,148.0799,21480.0
2020-12-07 15:50:00,155.25,155.48,154.78,155.36,77186.0,148.7217,148.942,148.2715,148.8271,77186.0
2020-12-08 09:30:00,155.13,157.56,155.0,157.29,24357.0,148.6068,150.9346,148.4822,150.6759,24357.0
2020-12-08 09:40:00,157.19,157.85,156.71,157.31,20263.0,150.5801,151.2124,150.1203,150.6951,20263.0
2020-12-08 09:50:00,157.29,157.92,157.29,157.41,22793.0,150.6759,151.2794,150.6759,150.7909,22793.0
2020-12-08 10:00:00,157.41,157.7,157.15,157.63,25898.0,150.7909,151.0687,150.5418,151.0016,25898.0
2020-12-08 10:10:00,157.63,157.64,157.07,157.11,22923.0,151.0016,151.0112,150.4652,150.5035,22923.0
2020-12-08 10:20:00,157.16,157.19,156.27,156.43,9311.0,150.5514,150.5801,149.6988,149.8521,9311.0
2020-12-08 10:30:00,156.44,156.9,156.16,156.87,16777.0,149.8617,150.3023,149.5934,150.2736,16777.0
2020-12-08 10:40:00,156.77,156.87,156.3,156.55,5135.0,150.1778,150.2736,149.7276,149.967,5135.0
2020-12-08 10:50:00,156.56,157.07,156.53,156.82,7698.0,149.9766,150.4652,149.9479,150.2257,7698.0
2020-12-08 11:00:00,156.89,157.68,156.89,157.68,75263.0,150.2928,151.0495,150.2928,151.0495,75263.0
2020-12-08 11:10:00,157.72,158.28,157.54,158.27,14802.0,151.0879,151.6243,150.9154,151.6147,14802.0
2020-12-08 11:20:00,158.1,158.22,157.83,158.22,12095.0,151.4519,151.5668,151.1932,151.5668,12095.0
2020-12-08 11:30:00,158.2,158.34,157.51,157.55,8228.0,151.5477,151.6818,150.8867,150.925,8228.0
2020-12-08 11:40:00,157.54,158.01,157.41,157.94,25213.0,150.9154,151.3657,150.7909,151.2986,25213.0
2020-12-08 11:50:00,157.88,158.35,157.87,158.16,7228.0,151.2411,151.6914,151.2315,151.5093,7228.0
2020-12-08 12:00:00,157.93,158.03,157.67,158.0,10480.0,151.289,151.3848,151.04,151.3561,10480.0
2020-12-08 12:10:00,157.95,158.05,157.84,157.99,23988.0,151.3082,151.404,151.2028,151.3465,23988.0
2020-12-08 12:20:00,158.06,158.57,157.98,158.52,20641.0,151.4136,151.9021,151.3369,151.8542,20641.0
2020-12-08 12:30:00,158.45,158.81,158.35,158.67,29998.0,151.7872,152.132,151.6914,151.9979,29998.0
2020-12-08 12:40:00,158.74,159.12,158.56,158.87,38725.0,152.065,152.429,151.8925,152.1895,38725.0
2020-12-08 12:50:00,158.85,158.88,158.1,158.21,5815.0,152.1703,152.1991,151.4519,151.5572,5815.0
2020-12-08 13:00:00,158.28,158.5,158.19,158.32,29029.0,151.6243,151.8351,151.5381,151.6626,29029.0
2020-12-08 13:10:00,158.31,158.67,158.26,158.67,26878.0,151.653,151.9979,151.6051,151.9979,26878.0
2020-12-08 13:20:00,158.63,158.97,158.32,158.89,12895.0,151.9596,152.2853,151.6626,152.2087,12895.0
2020-12-08 13:30:00,158.6,159.06,158.59,158.84,12831.0,151.9308,152.3715,151.9213,152.1608,12831.0
2020-12-08 13:40:00,158.84,158.93,158.73,158.9,7405.0,152.1608,152.247,152.0554,152.2182,7405.0
2020-12-08 13:50:00,158.91,158.98,158.74,158.81,4182.0,152.2278,152.2949,152.065,152.132,4182.0
2020-12-08 14:00:00,158.8,159.02,158.7,159.02,11012.0,152.1224,152.3332,152.0266,152.3332,11012.0
2020-12-08 14:10:00,159.01,159.24,158.99,159.08,4677.0,152.3236,152.5439,152.3044,152.3907,4677.0
2020-12-08 14:20:00,159.12,159.28,159.09,159.25,4201.0,152.429,152.5823,152.4002,152.5535,4201.0
2020-12-08 14:30:00,159.18,159.65,159.14,159.14,8776.0,152.4865,152.9367,152.4481,152.4481,8776.0
2020-12-08 14:40:00,159.22,159.36,158.96,159.04,8182.0,152.5248,152.6589,152.2757,152.3523,8182.0
2020-12-08 14:50:00,158.99,159.12,158.96,159.07,6873.0,152.3044,152.429,152.2757,152.3811,6873.0
2020-12-08 15:00:00,159.1,159.16,158.94,159.05,11210.0,152.4098,152.4673,152.2565,152.3619,11210.0
2020-12-08 15:10:00,159.03,159.14,158.97,159.14,9701.0,152.3428,152.4481,152.2853,152.4481,9701.0
2020-12-08 15:20:00,158.99,159.17,158.98,159.09,17688.0,152.3044,152.4769,152.2949,152.4002,17688.0
2020-12-08 15:30:00,159.14,159.46,159.13,159.18,24810.0,152.4481,152.7547,152.4386,152.4865,24810.0
2020-12-08 15:40:00,159.06,159.39,159.02,159.2,67536.0,152.3715,152.6876,152.3332,152.5056,67536.0
2020-12-08 15:50:00,159.2,159.53,159.03,159.1,105383.0,152.5056,152.8217,152.3428,152.4098,105383.0
2020-12-09 09:30:00,158.88,160.03,158.66,159.67,31298.0,152.1991,153.3007,151.9883,152.9559,31298.0
2020-12-09 09:40:00,159.67,160.98,159.65,160.52,15974.0,152.9559,154.2108,152.9367,153.7701,15974.0
2020-12-09 09:50:00,160.24,160.71,160.14,160.4,10403.0,153.5019,153.9521,153.4061,153.6552,10403.0
2020-12-09 10:00:00,160.53,160.82,160.03,160.82,13867.0,153.7797,154.0575,153.3007,154.0575,13867.0
2020-12-09 10:10:00,160.93,160.95,159.9,160.3,7127.0,154.1629,154.182,153.1762,153.5594,7127.0
2020-12-09 10:20:00,160.06,160.99,159.89,160.99,9514.0,153.3295,154.2203,153.1666,154.2203,9514.0
2020-12-09 10:30:00,160.9,161.22,160.71,161.09,18647.0,154.1341,154.4407,153.9521,154.3161,18647.0
2020-12-09 10:40:00,161.11,161.37,160.82,160.92,11486.0,154.3353,154.5844,154.0575,154.1533,11486.0
2020-12-09 10:50:00,160.89,161.42,160.83,161.02,10649.0,154.1246,154.6323,154.0671,154.2491,10649.0
2020-12-09 11:00:00,160.99,161.17,160.28,160.6,12612.0,154.2203,154.3928,153.5402,153.8467,12612.0
2020-12-09 11:10:00,160.61,160.93,160.5,160.51,15384.0,153.8563,154.1629,153.751,153.7605,15384.0
2020-12-09 11:20:00,160.56,160.72,160.47,160.53,12564.0,153.8084,153.9617,153.7222,153.7797,12564.0
2020-12-09 11:30:00,160.52,160.69,160.23,160.45,12560.0,153.7701,153.933,153.4923,153.7031,12560.0
2020-12-09 11:40:00,160.42,160.46,159.85,159.86,12351.0,153.6743,153.7126,153.1283,153.1379,12351.0
2020-12-09 11:50:00,159.85,160.11,159.85,159.85,36443.0,153.1283,153.3774,153.1283,153.1283,36443.0
2020-12-09 12:00:00,159.79,160.04,159.77,160.02,12302.0,153.0708,153.3103,153.0516,153.2911,12302.0
2020-12-09 12:10:00,160.0,160.2,159.8,159.92,9072.0,153.272,153.4636,153.0804,153.1953,9072.0
2020-12-09 12:20:00,159.92,160.09,159.89,159.94,21074.0,153.1953,153.3582,153.1666,153.2145,21074.0
2020-12-09 12:30:00,159.98,160.02,159.49,159.52,12064.0,153.2528,153.2911,152.7834,152.8122,12064.0
2020-12-09 12:40:00,159.64,159.75,159.41,159.64,13903.0,152.9271,153.0325,152.7068,152.9271,13903.0
2020-12-09 12:50:00,159.63,159.88,159.41,159.84,10671.0,152.9175,153.157,152.7068,153.1187,10671.0
2020-12-09 13:00:00,159.77,159.78,159.37,159.54,20099.0,153.0516,153.0612,152.6685,152.8313,20099.0
2020-12-09 13:10:00,159.5,159.63,159.38,159.57,15330.0,152.793,152.9175,152.678,152.8601,15330.0
2020-12-09 13:20:00,159.58,159.59,159.04,159.2,21943.0,152.8696,152.8792,152.3523,152.5056,21943.0
2020-12-09 13:30:00,159.12,159.17,158.79,159.12,9704.0,152.429,152.4769,152.1129,152.429,9704.0
2020-12-09 13:40:00,159.06,159.33,159.01,159.23,16214.0,152.3715,152.6301,152.3236,152.5344,16214.0
2020-12-09 13:50:00,159.33,159.37,158.32,158.49,10752.0,152.6301,152.6685,151.6626,151.8255,10752.0
2020-12-09 14:00:00,158.48,158.8,158.39,158.77,10857.0,151.8159,152.1224,151.7297,152.0937,10857.0
2020-12-09 14:10:00,158.59,158.8,158.27,158.32,15657.0,151.9213,152.1224,151.6147,151.6626,15657.0
2020-12-09 14:20:00,158.42,158.76,158.36,158.75,45448.0,151.7584,152.0841,151.7009,152.0745,45448.0
2020-12-09 14:30:00,158.72,158.97,158.52,158.66,41848.0,152.0458,152.2853,151.8542,151.9883,41848.0
2020-12-09 14:40:00,158.69,158.86,158.45,158.86,21906.0,152.0171,152.1799,151.7872,152.1799,21906.0
2020-12-09 14:50:00,158.81,158.88,158.52,158.88,14989.0,152.132,152.1991,151.8542,152.1991,14989.0
2020-12-09 15:00:00,158.87,159.61,158.85,159.61,8857.0,152.1895,152.8984,152.1703,152.8984,8857.0
2020-12-09 15:10:00,159.64,159.92,159.39,159.54,15490.0,152.9271,153.1953,152.6876,152.8313,15490.0
2020-12-09 15:20:00,159.6,159.73,159.55,159.62,12263.0,152.8888,153.0133,152.8409,152.908,12263.0
2020-12-09 15:30:00,159.55,159.8,159.34,159.74,41445.0,152.8409,153.0804,152.6397,153.0229,41445.0
2020-12-09 15:40:00,159.74,160.55,159.73,160.11,68779.0,153.0229,153.7988,153.0133,153.3774,68779.0
2020-12-09 15:50:00,159.79,160.89,159.79,159.93,172496.0,153.0708,154.1246,153.0708,153.2049,172496.0
2020-12-10 09:30:00,159.39,161.24,159.39,160.74,35625.0,152.6876,154.4598,152.6876,153.9809,35625.0
2020-12-10 09:40:00,160.98,164.22,160.98,164.19,77785.0,154.2108,157.3145,154.2108,157.2858,77785.0
2020-12-10 09:50:00,163.89,164.22,162.65,163.66,26308.0,156.9984,157.3145,155.8105,156.7781,26308.0
2020-12-10 10:00:00,163.53,163.56,161.83,161.86,28214.0,156.6535,156.6823,155.025,155.0538,28214.0
2020-12-10 10:10:00,161.81,162.07,161.0,161.32,18165.0,155.0059,155.2549,154.2299,154.5365,18165.0
2020-12-10 10:20:00,161.34,161.52,160.8,161.48,19538.0,154.5556,154.7281,154.0383,154.6897,19538.0
2020-12-10 10:30:00,161.53,162.06,160.92,162.02,33126.0,154.7376,155.2454,154.1533,155.207,33126.0
2020-12-10 10:40:00,161.74,162.07,161.62,161.72,16876.0,154.9388,155.2549,154.8239,154.9196,16876.0
2020-12-10 10:50:00,161.72,162.29,161.61,161.73,25334.0,154.9196,155.4657,154.8143,154.9292,25334.0
2020-12-10 11:00:00,161.49,162.12,161.49,161.88,25319.0,154.6993,155.3028,154.6993,155.0729,25319.0
2020-12-10 11:10:00,161.95,162.05,161.58,161.89,26477.0,155.14,155.2358,154.7855,155.0825,26477.0
2020-12-10 11:20:00,161.92,161.93,161.22,161.22,14541.0,155.1112,155.1208,154.4407,154.4407,14541.0
2020-12-10 11:30:00,161.23,161.42,161.05,161.21,10709.0,154.4503,154.6323,154.2778,154.4311,10709.0
2020-12-10 11:40:00,161.15,161.45,160.77,161.43,15700.0,154.3736,154.661,154.0096,154.6418,15700.0
2020-12-10 11:50:00,161.41,161.44,161.08,161.15,10759.0,154.6227,154.6514,154.3066,154.3736,10759.0
2020-12-10 12:00:00,161.18,161.21,160.96,161.1,21947.0,154.4024,154.4311,154.1916,154.3257,21947.0
2020-12-10 12:10:00,161.15,162.11,161.08,161.65,34808.0,154.3736,155.2933,154.3066,154.8526,34808.0
2020-12-10 12:20:00,161.71,161.79,161.51,161.6,6342.0,154.9101,154.9867,154.7185,154.8047,6342.0
2020-12-10 12:30:00,161.59,161.76,161.38,161.46,5550.0,154.7951,154.958,154.5939,154.6706,5550.0
2020-12-10 12:40:00,161.45,161.54,161.25,161.34,6838.0,154.661,154.7472,154.4694,154.5556,6838.0
2020-12-10 12:50:00,161.3,161.33,160.96,160.96,6579.0,154.5173,154.546,154.1916,154.1916,6579.0
2020-12-10 13:00:00,160.89,161.56,160.88,161.56,6663.0,154.1246,154.7664,154.115,154.7664,6663.0
2020-12-10 13:10:00,161.65,161.65,161.26,161.32,4562.0,154.8526,154.8526,154.479,154.5365,4562.0
2020-12-10 13:20:00,161.42,161.55,161.16,161.16,5650.0,154.6323,154.7568,154.3832,154.3832,5650.0
2020-12-10 13:30:00,161.12,161.51,161.12,161.44,8239.0,154.3449,154.7185,154.3449,154.6514,8239.0
2020-12-10 13:40:00,161.41,161.54,161.11,161.17,8536.0,154.6227,154.7472,154.3353,154.3928,8536.0
2020-12-10 13:50:00,161.18,161.3,160.97,161.14,9597.0,154.4024,154.5173,154.2012,154.364,9597.0
2020-12-10 14:00:00,161.17,161.61,161.02,161.57,17187.0,154.3928,154.8143,154.2491,154.776,17187.0
2020-12-10 14:10:00,161.67,161.74,161.42,161.67,7842.0,154.8718,154.9388,154.6323,154.8718,7842.0
2020-12-10 14:20:00,161.72,161.82,161.47,161.62,7399.0,154.9196,155.0154,154.6802,154.8239,7399.0
2020-12-10 14:30:00,161.65,161.96,161.62,161.92,7180.0,154.8526,155.1496,154.8239,155.1112,7180.0
2020-12-10 14:40:00,161.85,161.93,161.7,161.82,7319.0,155.0442,155.1208,154.9005,155.0154,7319.0
2020-12-10 14:50:00,161.84,162.02,161.37,161.47,19767.0,155.0346,155.207,154.5844,154.6802,19767.0
2020-12-10 15:00:00,161.53,162.2,161.48,161.98,20334.0,154.7376,155.3795,154.6897,155.1687,20334.0
2020-12-10 15:10:00,161.92,162.22,161.92,161.97,15714.0,155.1112,155.3986,155.1112,155.1591,15714.0
2020-12-10 15:20:00,161.92,161.97,161.44,161.48,20567.0,155.1112,155.1591,154.6514,154.6897,20567.0
2020-12-10 15:30:00,161.55,161.75,161.34,161.46,25260.0,154.7568,154.9484,154.5556,154.6706,25260.0
2020-12-10 15:40:00,161.42,161.52,161.3,161.36,30213.0,154.6323,154.7281,154.5173,154.5748,30213.0
2020-12-10 15:50:00,161.4,161.86,161.4,161.82,144639.0,154.6131,155.0538,154.6131,155.0154,144639.0
2020-12-11 09:30:00,160.32,161.44,160.14,161.44,23505.0,153.5785,154.6514,153.4061,154.6514,23505.0
2020-12-11 09:40:00,161.21,161.24,160.4,160.63,17937.0,154.4311,154.4598,153.6552,153.8755,17937.0
2020-12-11 09:50:00,160.71,160.89,159.69,160.38,17482.0,153.9521,154.1246,152.975,153.636,17482.0
2020-12-11 10:00:00,160.16,160.67,159.58,159.65,11515.0,153.4252,153.9138,152.8696,152.9367,11515.0
2020-12-11 10:10:00,159.65,160.09,159.17,159.55,13184.0,152.9367,153.3582,152.4769,152.8409,13184.0
2020-12-11 10:20:00,159.5,159.6,158.38,158.38,31754.0,152.793,152.8888,151.7201,151.7201,31754.0
2020-12-11 10:30:00,158.31,158.48,157.83,158.08,15011.0,151.653,151.8159,151.1932,151.4327,15011.0
2020-12-11 10:40:00,158.08,158.37,157.87,158.1,9178.0,151.4327,151.7105,151.2315,151.4519,9178.0
2020-12-11 10:50:00,158.06,158.06,157.5,157.79,27470.0,151.4136,151.4136,150.8771,151.1549,27470.0
2020-12-11 11:00:00,157.88,157.92,156.97,157.64,38055.0,151.2411,151.2794,150.3694,151.0112,38055.0
2020-12-11 11:10:00,157.76,157.76,157.13,157.31,18162.0,151.1262,151.1262,150.5227,150.6951,18162.0
2020-12-11 11:20:00,157.43,157.43,157.04,157.13,12494.0,150.81,150.81,150.4364,150.5227,12494.0
2020-12-11 11:30:00,157.18,157.26,156.78,157.25,12503.0,150.5706,150.6472,150.1874,150.6376,12503.0
2020-12-11 11:40:00,157.18,157.63,157.1,157.48,17455.0,150.5706,151.0016,150.4939,150.8579,17455.0
2020-12-11 11:50:00,157.48,157.91,157.48,157.8,5532.0,150.8579,151.2699,150.8579,151.1645,5532.0
2020-12-11 12:00:00,157.8,157.8,157.11,157.2,19884.0,151.1645,151.1645,150.5035,150.5897,19884.0
2020-12-11 12:10:00,157.21,157.3,156.67,156.95,15120.0,150.5993,150.6855,150.082,150.3502,15120.0
2020-12-11 12:20:00,156.81,157.25,156.69,157.13,20866.0,150.2161,150.6376,150.1012,150.5227,20866.0
2020-12-11 12:30:00,157.18,157.41,156.91,157.41,18861.0,150.5706,150.7909,150.3119,150.7909,18861.0
2020-12-11 12:40:00,157.41,157.94,157.41,157.94,7790.0,150.7909,151.2986,150.7909,151.2986,7790.0
2020-12-11 12:50:00,158.02,158.43,157.41,157.59,19063.0,151.3752,151.768,150.7909,150.9633,19063.0
2020-12-11 13:00:00,157.43,157.54,157.0,157.03,28549.0,150.81,150.9154,150.3981,150.4269,28549.0
2020-12-11 13:10:00,157.13,157.33,157.08,157.16,11330.0,150.5227,150.7142,150.4748,150.5514,11330.0
2020-12-11 13:20:00,157.19,157.41,157.14,157.37,11912.0,150.5801,150.7909,150.5322,150.7526,11912.0
2020-12-11 13:30:00,157.38,157.53,157.16,157.31,19474.0,150.7621,150.9058,150.5514,150.6951,19474.0
2020-12-11 13:40:00,157.31,157.46,157.22,157.31,11438.0,150.6951,150.8388,150.6089,150.6951,11438.0
2020-12-11 13:50:00,157.37,157.38,157.15,157.3,9418.0,150.7526,150.7621,150.5418,150.6855,9418.0
2020-12-11 14:00:00,157.34,157.53,156.93,157.02,19340.0,150.7238,150.9058,150.3311,150.4173,19340.0
2020-12-11 14:10:00,157.03,157.1,156.77,156.93,14743.0,150.4269,150.4939,150.1778,150.3311,14743.0
2020-12-11 14:20:00,156.99,157.06,156.88,157.03,15390.0,150.3885,150.4556,150.2832,150.4269,15390.0
2020-12-11 14:30:00,157.04,157.49,156.95,157.32,8115.0,150.4364,150.8675,150.3502,150.7047,8115.0
2020-12-11 14:40:00,157.27,157.38,157.01,157.3,10111.0,150.6568,150.7621,150.4077,150.6855,10111.0
2020-12-11 14:50:00,157.2,157.42,157.03,157.36,7924.0,150.5897,150.8005,150.4269,150.743,7924.0
2020-12-11 15:00:00,157.31,157.39,156.96,157.1,11852.0,150.6951,150.7717,150.3598,150.4939,11852.0
2020-12-11 15:10:00,157.14,157.72,157.14,157.69,6388.0,150.5322,151.0879,150.5322,151.0591,6388.0
2020-12-11 15:20:00,157.71,157.71,157.19,157.21,20753.0,151.0783,151.0783,150.5801,150.5993,20753.0
2020-12-11 15:30:00,157.22,157.38,157.09,157.34,33076.0,150.6089,150.7621,150.4843,150.7238,33076.0
2020-12-11 15:40:00,157.38,157.72,157.34,157.66,23099.0,150.7621,151.0879,150.7238,151.0304,23099.0
2020-12-11 15:50:00,157.55,157.79,157.45,157.61,57862.0,150.925,151.1549,150.8292,150.9825,57862.0
2020-12-14 09:30:00,163.87,165.24,162.05,163.0,89022.0,156.9792,158.2916,155.2358,156.1458,89022.0
2020-12-14 09:40:00,162.94,163.48,162.45,162.62,32709.0,156.0883,156.6056,155.619,155.7818,32709.0
2020-12-14 09:50:00,162.55,162.76,161.33,161.63,59589.0,155.7147,155.9159,154.546,154.8334,59589.0
2020-12-14 10:00:00,161.67,161.95,161.11,161.32,38304.0,154.8718,155.14,154.3353,154.5365,38304.0
2020-12-14 10:10:00,161.22,161.66,160.71,161.52,20492.0,154.4407,154.8622,153.9521,154.7281,20492.0
2020-12-14 10:20:00,161.21,162.2,161.12,162.12,15865.0,154.4311,155.3795,154.3449,155.3028,15865.0
2020-12-14 10:30:00,162.17,162.17,161.38,161.38,9852.0,155.3507,155.3507,154.5939,154.5939,9852.0
2020-12-14 10:40:00,161.48,161.52,160.84,161.02,18669.0,154.6897,154.7281,154.0767,154.2491,18669.0
2020-12-14 10:50:00,161.0,161.22,160.55,160.56,20382.0,154.2299,154.4407,153.7988,153.8084,20382.0
2020-12-14 11:00:00,160.65,161.4,160.55,160.63,16434.0,153.8946,154.6131,153.7988,153.8755,16434.0
2020-12-14 11:10:00,160.62,160.86,160.38,160.55,18125.0,153.8659,154.0958,153.636,153.7988,18125.0
2020-12-14 11:20:00,160.55,160.73,160.36,160.36,15809.0,153.7988,153.9713,153.6168,153.6168,15809.0
2020-12-14 11:30:00,160.41,160.41,159.71,159.95,18435.0,153.6647,153.6647,152.9942,153.2241,18435.0
2020-12-14 11:40:00,159.93,160.39,159.8,160.18,18557.0,153.2049,153.6456,153.0804,153.4444,18557.0
2020-12-14 11:50:00,160.18,160.87,159.93,160.87,19304.0,153.4444,154.1054,153.2049,154.1054,19304.0
2020-12-14 12:00:00,160.81,161.02,160.47,160.97,18522.0,154.0479,154.2491,153.7222,154.2012,18522.0
2020-12-14 12:10:00,160.97,161.46,160.87,161.21,11597.0,154.2012,154.6706,154.1054,154.4311,11597.0
2020-12-14 12:20:00,161.22,161.64,160.88,161.64,21085.0,154.4407,154.843,154.115,154.843,21085.0
2020-12-14 12:30:00,161.71,162.1,161.51,162.1,17299.0,154.9101,155.2837,154.7185,155.2837,17299.0
2020-12-14 12:40:00,162.16,162.16,161.43,161.44,13695.0,155.3411,155.3411,154.6418,154.6514,13695.0
2020-12-14 12:50:00,161.42,161.61,160.93,161.05,17871.0,154.6323,154.8143,154.1629,154.2778,17871.0
2020-12-14 13:00:00,161.1,161.51,161.03,161.19,14968.0,154.3257,154.7185,154.2587,154.4119,14968.0
2020-12-14 13:10:00,161.2,161.71,161.17,161.44,15046.0,154.4215,154.9101,154.3928,154.6514,15046.0
2020-12-14 13:20:00,161.45,161.67,161.14,161.34,10220.0,154.661,154.8718,154.364,154.5556,10220.0
2020-12-14 13:30:00,161.34,161.86,161.32,161.86,11201.0,154.5556,155.0538,154.5365,155.0538,11201.0
2020-12-14 13:40:00,161.98,161.98,161.31,161.47,12662.0,155.1687,155.1687,154.5269,154.6802,12662.0
2020-12-14 13:50:00,161.59,161.97,161.51,161.53,9206.0,154.7951,155.1591,154.7185,154.7376,9206.0
2020-12-14 14:00:00,161.59,161.94,161.52,161.77,13017.0,154.7951,155.1304,154.7281,154.9675,13017.0
2020-12-14 14:10:00,161.8,161.9,161.45,161.89,11662.0,154.9963,155.0921,154.661,155.0825,11662.0
2020-12-14 14:20:00,161.89,162.07,161.64,161.86,9574.0,155.0825,155.2549,154.843,155.0538,9574.0
2020-12-14 14:30:00,161.85,161.92,161.57,161.67,11201.0,155.0442,155.1112,154.776,154.8718,11201.0
2020-12-14 14:40:00,161.63,162.32,161.63,162.12,12870.0,154.8334,155.4944,154.8334,155.3028,12870.0
2020-12-14 14:50:00,162.08,162.17,161.91,162.13,17918.0,155.2645,155.3507,155.1017,155.3124,17918.0
2020-12-14 15:00:00,162.08,162.3,161.9,161.93,20671.0,155.2645,155.4753,155.0921,155.1208,20671.0
2020-12-14 15:10:00,161.96,162.17,161.5,161.52,29967.0,155.1496,155.3507,154.7089,154.7281,29967.0
2020-12-14 15:20:00,161.54,162.13,161.31,161.31,28560.0,154.7472,155.3124,154.5269,154.5269,28560.0
2020-12-14 15:30:00,161.33,161.36,160.9,161.08,50712.0,154.546,154.5748,154.1341,154.3066,50712.0
2020-12-14 15:40:00,161.06,161.65,161.03,161.64,81670.0,154.2874,154.8526,154.2587,154.843,81670.0
2020-12-14 15:50:00,161.57,161.71,160.8,160.84,152695.0,154.776,154.9101,154.0383,154.0767,152695.0
2020-12-15 09:30:00,163.13,163.44,162.08,162.32,52529.0,156.2704,156.5673,155.2645,155.4944,52529.0
2020-12-15 09:40:00,162.32,162.4,161.05,161.25,15354.0,155.4944,155.5711,154.2778,154.4694,15354.0
2020-12-15 09:50:00,161.07,161.58,160.17,160.37,45162.0,154.297,154.7855,153.4348,153.6264,45162.0
2020-12-15 10:00:00,160.29,160.59,159.82,160.14,32999.0,153.5498,153.8372,153.0995,153.4061,32999.0
2020-12-15 10:10:00,160.13,160.31,159.25,159.68,20676.0,153.3965,153.5689,152.5535,152.9654,20676.0
2020-12-15 10:20:00,159.75,160.45,159.64,160.45,14059.0,153.0325,153.7031,152.9271,153.7031,14059.0
2020-12-15 10:30:00,160.38,160.42,159.68,159.68,5878.0,153.636,153.6743,152.9654,152.9654,5878.0
2020-12-15 10:40:00,159.8,160.87,159.8,160.78,10954.0,153.0804,154.1054,153.0804,154.0192,10954.0
2020-12-15 10:50:00,160.78,161.3,160.59,161.18,9471.0,154.0192,154.5173,153.8372,154.4024,9471.0
2020-12-15 11:00:00,161.07,161.18,160.25,160.65,12331.0,154.297,154.4024,153.5115,153.8946,12331.0
2020-12-15 11:10:00,160.67,161.15,160.62,160.94,11821.0,153.9138,154.3736,153.8659,154.1724,11821.0
2020-12-15 11:20:00,161.04,161.13,160.66,160.75,11351.0,154.2682,154.3545,153.9042,153.9904,11351.0
2020-12-15 11:30:00,160.71,160.71,160.33,160.4,7713.0,153.9521,153.9521,153.5881,153.6552,7713.0
2020-12-15 11:40:00,160.4,160.76,160.36,160.47,14611.0,153.6552,154.0,153.6168,153.7222,14611.0
2020-12-15 11:50:00,160.55,160.57,160.22,160.49,18275.0,153.7988,153.818,153.4827,153.7414,18275.0
2020-12-15 12:00:00,160.45,161.13,160.44,160.62,15494.0,153.7031,154.3545,153.6935,153.8659,15494.0
2020-12-15 12:10:00,160.61,160.68,159.95,160.06,21357.0,153.8563,153.9234,153.2241,153.3295,21357.0
2020-12-15 12:20:00,160.12,160.19,159.32,159.39,35127.0,153.3869,153.454,152.6206,152.6876,35127.0
2020-12-15 12:30:00,159.37,159.86,159.25,159.66,29663.0,152.6685,153.1379,152.5535,152.9463,29663.0
2020-12-15 12:40:00,159.72,160.18,159.57,160.06,28366.0,153.0038,153.4444,152.8601,153.3295,28366.0
2020-12-15 12:50:00,160.16,160.21,159.63,159.77,38541.0,153.4252,153.4731,152.9175,153.0516,38541.0
2020-12-15 13:00:00,159.89,160.28,159.66,159.93,57443.0,153.1666,153.5402,152.9463,153.2049,57443.0
2020-12-15 13:10:00,160.0,160.9,159.81,160.83,30540.0,153.272,154.1341,153.09,154.0671,30540.0
2020-12-15 13:20:00,160.94,161.01,160.66,160.86,10822.0,154.1724,154.2395,153.9042,154.0958,10822.0
2020-12-15 13:30:00,160.84,160.85,160.28,160.5,23289.0,154.0767,154.0862,153.5402,153.751,23289.0
2020-12-15 13:40:00,160.43,160.58,160.28,160.53,17810.0,153.6839,153.8276,153.5402,153.7797,17810.0
2020-12-15 13:50:00,160.53,160.85,160.49,160.84,51742.0,153.7797,154.0862,153.7414,154.0767,51742.0
2020-12-15 14:00:00,160.85,160.88,160.42,160.47,13384.0,154.0862,154.115,153.6743,153.7222,13384.0
2020-12-15 14:10:00,160.49,160.71,160.34,160.66,26766.0,153.7414,153.9521,153.5977,153.9042,26766.0
2020-12-15 14:20:00,160.65,160.82,160.61,160.64,16031.0,153.8946,154.0575,153.8563,153.8851,16031.0
2020-12-15 14:30:00,160.67,160.8,160.55,160.64,17726.0,153.9138,154.0383,153.7988,153.8851,17726.0
2020-12-15 14:40:00,160.69,160.73,160.39,160.39,28361.0,153.933,153.9713,153.6456,153.6456,28361.0
2020-12-15 14:50:00,160.42,160.51,160.02,160.24,20111.0,153.6743,153.7605,153.2911,153.5019,20111.0
2020-12-15 15:00:00,160.25,160.41,160.12,160.21,18013.0,153.5115,153.6647,153.3869,153.4731,18013.0
2020-12-15 15:10:00,160.21,160.35,160.02,160.12,21292.0,153.4731,153.6073,153.2911,153.3869,21292.0
2020-12-15 15:20:00,160.12,160.2,159.64,159.68,17067.0,153.3869,153.4636,152.9271,152.9654,17067.0
2020-12-15 15:30:00,159.71,159.98,159.27,159.96,25880.0,152.9942,153.2528,152.5727,153.2337,25880.0
2020-12-15 15:40:00,159.96,160.3,159.88,160.26,49692.0,153.2337,153.5594,153.157,153.521,49692.0
2020-12-15 15:50:00,160.27,161.03,160.27,160.95,150172.0,153.5306,154.2587,153.5306,154.182,150172.0
2020-12-16 09:30:00,160.68,160.71,159.67,160.22,17772.0,153.9234,153.9521,152.9559,153.4827,17772.0
2020-12-16 09:40:00,159.98,161.17,159.97,161.04,5081.0,153.2528,154.3928,153.2432,154.2682,5081.0
2020-12-16 09:50:00,160.82,161.13,160.65,160.65,19456.0,154.0575,154.3545,153.8946,153.8946,19456.0
2020-12-16 10:00:00,160.81,161.3,160.8,161.15,8345.0,154.0479,154.5173,154.0383,154.3736,8345.0
2020-12-16 10:10:00,160.98,161.6,160.86,161.46,8168.0,154.2108,154.8047,154.0958,154.6706,8168.0
2020-12-16 10:20:00,161.46,162.03,161.46,162.03,15062.0,154.6706,155.2166,154.6706,155.2166,15062.0
2020-12-16 10:30:00,162.0,162.09,161.41,161.41,11278.0,155.1879,155.2741,154.6227,154.6227,11278.0
2020-12-16 10:40:00,161.4,162.01,161.24,162.01,12248.0,154.6131,155.1975,154.4598,155.1975,12248.0
2020-12-16 10:50:00,162.0,162.24,161.82,162.12,10426.0,155.1879,155.4178,155.0154,155.3028,10426.0
2020-12-16 11:00:00,162.19,162.55,161.75,162.48,12916.0,155.3699,155.7147,154.9484,155.6477,12916.0
2020-12-16 11:10:00,162.46,162.46,162.02,162.16,5935.0,155.6285,155.6285,155.207,155.3411,5935.0
2020-12-16 11:20:00,162.18,162.22,161.88,162.01,13644.0,155.3603,155.3986,155.0729,155.1975,13644.0
2020-12-16 11:30:00,162.01,162.01,161.36,161.41,13011.0,155.1975,155.1975,154.5748,154.6227,13011.0
2020-12-16 11:40:00,161.38,161.39,161.18,161.22,8743.0,154.5939,154.6035,154.4024,154.4407,8743.0
2020-12-16 11:50:00,161.24,161.24,161.04,161.22,4860.0,154.4598,154.4598,154.2682,154.4407,4860.0
2020-12-16 12:00:00,161.26,161.3,160.85,160.98,5303.0,154.479,154.5173,154.0862,154.2108,5303.0
2020-12-16 12:10:00,161.03,161.37,161.01,161.21,10773.0,154.2587,154.5844,154.2395,154.4311,10773.0
2020-12-16 12:20:00,161.21,161.49,161.17,161.49,4889.0,154.4311,154.6993,154.3928,154.6993,4889.0
2020-12-16 12:30:00,161.47,161.97,161.46,161.86,16990.0,154.6802,155.1591,154.6706,155.0538,16990.0
2020-12-16 12:40:00,161.86,161.96,161.77,161.77,4391.0,155.0538,155.1496,154.9675,154.9675,4391.0
2020-12-16 12:50:00,161.66,161.67,161.55,161.63,5701.0,154.8622,154.8718,154.7568,154.8334,5701.0
2020-12-16 13:00:00,161.64,161.64,161.28,161.34,8649.0,154.843,154.843,154.4982,154.5556,8649.0
2020-12-16 13:10:00,161.35,161.63,161.24,161.48,6285.0,154.5652,154.8334,154.4598,154.6897,6285.0
2020-12-16 13:20:00,161.41,161.45,161.17,161.19,7642.0,154.6227,154.661,154.3928,154.4119,7642.0
2020-12-16 13:30:00,161.26,161.29,161.0,161.22,11776.0,154.479,154.5077,154.2299,154.4407,11776.0
2020-12-16 13:40:00,161.27,161.27,161.09,161.09,5144.0,154.4886,154.4886,154.3161,154.3161,5144.0
2020-12-16 13:50:00,161.08,161.17,161.05,161.13,6210.0,154.3066,154.3928,154.2778,154.3545,6210.0
2020-12-16 14:00:00,161.16,161.61,161.0,161.09,12350.0,154.3832,154.8143,154.2299,154.3161,12350.0
2020-12-16 14:10:00,161.05,161.08,160.78,160.85,9363.0,154.2778,154.3066,154.0192,154.0862,9363.0
2020-12-16 14:20:00,160.85,161.14,160.79,160.97,12444.0,154.0862,154.364,154.0288,154.2012,12444.0
2020-12-16 14:30:00,161.05,161.63,160.94,161.51,8207.0,154.2778,154.8334,154.1724,154.7185,8207.0
2020-12-16 14:40:00,161.5,161.79,161.31,161.79,10693.0,154.7089,154.9867,154.5269,154.9867,10693.0
2020-12-16 14:50:00,161.72,161.94,161.51,161.72,14794.0,154.9196,155.1304,154.7185,154.9196,14794.0
2020-12-16 15:00:00,161.73,161.81,161.57,161.75,8498.0,154.9292,155.0059,154.776,154.9484,8498.0
2020-12-16 15:10:00,161.75,162.14,161.7,162.1,12350.0,154.9484,155.322,154.9005,155.2837,12350.0
2020-12-16 15:20:00,162.08,162.32,162.05,162.14,13193.0,155.2645,155.4944,155.2358,155.322,13193.0
2020-12-16 15:30:00,162.11,162.39,161.81,161.97,17663.0,155.2933,155.5615,155.0059,155.1591,17663.0
2020-12-16 15:40:00,161.97,162.22,161.94,162.21,29352.0,155.1591,155.3986,155.1304,155.389,29352.0
2020-12-16 15:50:00,162.12,162.12,161.56,161.61,112764.0,155.3028,155.3028,154.7664,154.8143,112764.0
2020-12-17 09:30:00,162.78,163.68,162.61,163.42,41118.0,155.9351,156.7972,155.7722,156.5482,41118.0
2020-12-17 09:40:00,163.62,164.0,162.98,163.31,29014.0,156.7398,157.1038,156.1267,156.4428,29014.0
2020-12-17 09:50:00,163.22,164.14,162.99,163.97,47044.0,156.3566,157.2379,156.1362,157.075,47044.0
2020-12-17 10:00:00,164.01,164.7,163.93,164.57,28880.0,157.1134,157.7743,157.0367,157.6498,28880.0
2020-12-17 10:10:00,164.5,165.04,164.16,165.0,27478.0,157.5828,158.1,157.257,158.0617,27478.0
2020-12-17 10:20:00,165.13,165.18,164.3,164.9,10751.0,158.1863,158.2342,157.3912,157.9659,10751.0
2020-12-17 10:30:00,164.73,164.92,164.18,164.18,12637.0,157.8031,157.9851,157.2762,157.2762,12637.0
2020-12-17 10:40:00,164.25,164.25,163.42,164.1,39402.0,157.3433,157.3433,156.5482,157.1996,39402.0
2020-12-17 10:50:00,164.27,164.31,163.42,163.5,9810.0,157.3624,157.4007,156.5482,156.6248,9810.0
2020-12-17 11:00:00,163.51,163.6,163.14,163.41,28848.0,156.6344,156.7206,156.2799,156.5386,28848.0
2020-12-17 11:10:00,163.5,164.22,163.5,164.09,6370.0,156.6248,157.3145,156.6248,157.19,6370.0
2020-12-17 11:20:00,164.01,164.43,164.01,164.33,12243.0,157.1134,157.5157,157.1134,157.4199,12243.0
2020-12-17 11:30:00,164.5,164.77,164.01,164.31,19189.0,157.5828,157.8414,157.1134,157.4007,19189.0
2020-12-17 11:40:00,164.5,164.69,164.4,164.58,5739.0,157.5828,157.7648,157.487,157.6594,5739.0
2020-12-17 11:50:00,164.63,164.72,164.27,164.67,14044.0,157.7073,157.7935,157.3624,157.7456,14044.0
2020-12-17 12:00:00,164.62,164.86,164.38,164.58,27310.0,157.6977,157.9276,157.4678,157.6594,27310.0
2020-12-17 12:10:00,164.52,164.75,164.44,164.64,65897.0,157.6019,157.8222,157.5253,157.7169,65897.0
2020-12-17 12:20:00,164.62,165.17,164.58,165.17,31915.0,157.6977,158.2246,157.6594,158.2246,31915.0
2020-12-17 12:30:00,165.31,165.69,165.29,165.51,12836.0,158.3587,158.7227,158.3395,158.5503,12836.0
2020-12-17 12:40:00,165.42,165.52,165.14,165.26,10435.0,158.4641,158.5599,158.1958,158.3108,10435.0
2020-12-17 12:50:00,165.23,165.51,165.17,165.3,7254.0,158.2821,158.5503,158.2246,158.3491,7254.0
2020-12-17 13:00:00,165.29,165.74,165.27,165.39,16306.0,158.3395,158.7706,158.3204,158.4353,16306.0
2020-12-17 13:10:00,165.33,165.55,165.3,165.5,29633.0,158.3778,158.5886,158.3491,158.5407,29633.0
2020-12-17 13:20:00,165.44,165.58,165.04,165.13,19328.0,158.4832,158.6173,158.1,158.1863,19328.0
2020-12-17 13:30:00,165.1,165.31,164.91,165.31,7178.0,158.1575,158.3587,157.9755,158.3587,7178.0
2020-12-17 13:40:00,165.31,165.5,165.22,165.27,18328.0,158.3587,158.5407,158.2725,158.3204,18328.0
2020-12-17 13:50:00,165.25,165.62,165.16,165.29,6514.0,158.3012,158.6557,158.215,158.3395,6514.0
2020-12-17 14:00:00,165.27,165.42,165.24,165.33,6107.0,158.3204,158.4641,158.2916,158.3778,6107.0
2020-12-17 14:10:00,165.31,165.36,165.04,165.22,5984.0,158.3587,158.4066,158.1,158.2725,5984.0
2020-12-17 14:20:00,165.21,165.58,165.2,165.49,5711.0,158.2629,158.6173,158.2533,158.5311,5711.0
2020-12-17 14:30:00,165.53,165.72,165.47,165.67,4703.0,158.5694,158.7514,158.512,158.7036,4703.0
2020-12-17 14:40:00,165.64,165.66,165.4,165.47,5328.0,158.6748,158.694,158.4449,158.512,5328.0
2020-12-17 14:50:00,165.53,165.71,165.36,165.42,5936.0,158.5694,158.7419,158.4066,158.4641,5936.0
2020-12-17 15:00:00,165.42,165.59,165.29,165.4,13707.0,158.4641,158.6269,158.3395,158.4449,13707.0
2020-12-17 15:10:00,165.35,165.56,165.24,165.34,8784.0,158.397,158.5982,158.2916,158.3874,8784.0
2020-12-17 15:20:00,165.37,165.46,165.28,165.38,7586.0,158.4162,158.5024,158.33,158.4257,7586.0
2020-12-17 15:30:00,165.35,165.43,165.16,165.25,18143.0,158.397,158.4736,158.215,158.3012,18143.0
2020-12-17 15:40:00,165.22,165.28,165.04,165.21,24964.0,158.2725,158.33,158.1,158.2629,24964.0
2020-12-17 15:50:00,165.16,165.37,164.66,164.74,114479.0,158.215,158.4162,157.736,157.8127,114479.0
2020-12-18 09:30:00,165.19,165.98,164.91,165.85,220313.0,158.2437,159.0005,157.9755,158.876,220313.0
2020-12-18 09:40:00,165.97,165.97,165.14,165.43,41700.0,158.9909,158.9909,158.1958,158.4736,41700.0
2020-12-18 09:50:00,165.39,165.39,164.43,165.14,20621.0,158.4353,158.4353,157.5157,158.1958,20621.0
2020-12-18 10:00:00,165.15,165.15,164.22,164.42,15196.0,158.2054,158.2054,157.3145,157.5061,15196.0
2020-12-18 10:10:00,164.51,164.51,163.93,164.09,29979.0,157.5923,157.5923,157.0367,157.19,29979.0
2020-12-18 10:20:00,164.22,164.74,164.07,164.16,8830.0,157.3145,157.8127,157.1708,157.257,8830.0
2020-12-18 10:30:00,164.16,164.67,163.71,164.39,77424.0,157.257,157.7456,156.826,157.4774,77424.0
2020-12-18 10:40:00,164.49,164.54,163.93,164.0,5649.0,157.5732,157.6211,157.0367,157.1038,5649.0
2020-12-18 10:50:00,164.08,165.07,164.03,165.03,6153.0,157.1804,158.1288,157.1325,158.0905,6153.0
2020-12-18 11:00:00,164.99,165.12,164.6,164.6,6377.0,158.0521,158.1767,157.6785,157.6785,6377.0
2020-12-18 11:10:00,164.63,164.83,163.99,164.12,5768.0,157.7073,157.8989,157.0942,157.2187,5768.0
2020-12-18 11:20:00,164.23,164.47,164.11,164.28,3421.0,157.3241,157.554,157.2091,157.372,3421.0
2020-12-18 11:30:00,164.25,164.25,164.06,164.17,3426.0,157.3433,157.3433,157.1613,157.2666,3426.0
2020-12-18 11:40:00,164.2,164.2,163.92,164.02,3725.0,157.2954,157.2954,157.0271,157.1229,3725.0
2020-12-18 11:50:00,163.99,164.25,163.93,163.97,4521.0,157.0942,157.3433,157.0367,157.075,4521.0
2020-12-18 12:00:00,164.01,164.19,163.92,163.95,4918.0,157.1134,157.2858,157.0271,157.0559,4918.0
2020-12-18 12:10:00,163.94,164.35,163.94,164.33,3120.0,157.0463,157.4391,157.0463,157.4199,3120.0
2020-12-18 12:20:00,164.34,164.39,164.22,164.22,3450.0,157.4295,157.4774,157.3145,157.3145,3450.0
2020-12-18 12:30:00,164.21,164.27,164.06,164.22,5647.0,157.3049,157.3624,157.1613,157.3145,5647.0
2020-12-18 12:40:00,164.19,164.32,164.14,164.17,4472.0,157.2858,157.4103,157.2379,157.2666,4472.0
2020-12-18 12:50:00,164.12,164.12,163.75,163.98,7387.0,157.2187,157.2187,156.8643,157.0846,7387.0
2020-12-18 13:00:00,163.98,164.2,163.73,163.98,7008.0,157.0846,157.2954,156.8451,157.0846,7008.0
2020-12-18 13:10:00,163.86,164.0,163.78,163.94,4353.0,156.9697,157.1038,156.893,157.0463,4353.0
2020-12-18 13:20:00,163.93,164.12,163.82,164.08,5418.0,157.0367,157.2187,156.9313,157.1804,5418.0
2020-12-18 13:30:00,163.94,164.07,163.79,164.03,6805.0,157.0463,157.1708,156.9026,157.1325,6805.0
2020-12-18 13:40:00,164.08,164.42,164.07,164.37,4053.0,157.1804,157.5061,157.1708,157.4582,4053.0
2020-12-18 13:50:00,164.33,164.33,164.06,164.15,4197.0,157.4199,157.4199,157.1613,157.2475,4197.0
2020-12-18 14:00:00,164.07,164.13,163.58,163.65,11767.0,157.1708,157.2283,156.7014,156.7685,11767.0
2020-12-18 14:10:00,163.64,163.83,163.48,163.61,9736.0,156.7589,156.9409,156.6056,156.7302,9736.0
2020-12-18 14:20:00,163.78,164.23,163.72,164.23,7762.0,156.893,157.3241,156.8355,157.3241,7762.0
2020-12-18 14:30:00,164.16,164.16,163.7,163.71,3375.0,157.257,157.257,156.8164,156.826,3375.0
2020-12-18 14:40:00,163.87,163.87,163.63,163.63,6896.0,156.9792,156.9792,156.7493,156.7493,6896.0
2020-12-18 14:50:00,163.62,163.78,163.46,163.63,22811.0,156.7398,156.893,156.5865,156.7493,22811.0
2020-12-18 15:00:00,163.6,164.67,163.56,164.46,50132.0,156.7206,157.7456,156.6823,157.5444,50132.0
2020-12-18 15:10:00,164.46,164.46,163.51,163.58,10767.0,157.5444,157.5444,156.6344,156.7014,10767.0
2020-12-18 15:20:00,163.61,163.65,163.21,163.41,14786.0,156.7302,156.7685,156.347,156.5386,14786.0
2020-12-18 15:30:00,163.39,163.77,163.36,163.56,21273.0,156.5194,156.8834,156.4907,156.6823,21273.0
2020-12-18 15:40:00,163.53,165.03,163.3,164.83,66391.0,156.6535,158.0905,156.4332,157.8989,66391.0
2020-12-18 15:50:00,164.77,165.2,163.68,164.54,408016.0,157.8414,158.2533,156.7972,157.6211,408016.0
2020-12-21 09:30:00,161.19,161.91,160.37,161.38,33191.0,154.4119,155.1017,153.6264,154.5939,33191.0
2020-12-21 09:40:00,161.32,161.58,160.69,160.89,8837.0,154.5365,154.7855,153.933,154.1246,8837.0
2020-12-21 09:50:00,160.91,161.91,160.82,161.36,24083.0,154.1437,155.1017,154.0575,154.5748,24083.0
2020-12-21 10:00:00,161.0,161.18,159.65,160.18,8671.0,154.2299,154.4024,152.9367,153.4444,8671.0
2020-12-21 10:10:00,160.06,160.6,158.89,159.41,12038.0,153.3295,153.8467,152.2087,152.7068,12038.0
2020-12-21 10:20:00,159.44,159.8,159.26,159.68,9789.0,152.7355,153.0804,152.5631,152.9654,9789.0
2020-12-21 10:30:00,159.56,160.26,159.47,160.16,12084.0,152.8505,153.521,152.7643,153.4252,12084.0
2020-12-21 10:40:00,160.34,160.41,159.99,160.12,6447.0,153.5977,153.6647,153.2624,153.3869,6447.0
2020-12-21 10:50:00,160.26,161.35,160.26,161.26,17502.0,153.521,154.5652,153.521,154.479,17502.0
2020-12-21 11:00:00,161.17,162.0,161.15,161.92,9929.0,154.3928,155.1879,154.3736,155.1112,9929.0
2020-12-21 11:10:00,161.9,162.09,161.67,161.67,3740.0,155.0921,155.2741,154.8718,154.8718,3740.0
2020-12-21 11:20:00,161.7,162.35,161.7,162.18,7661.0,154.9005,155.5232,154.9005,155.3603,7661.0
2020-12-21 11:30:00,162.45,162.51,161.89,162.14,6429.0,155.619,155.6764,155.0825,155.322,6429.0
2020-12-21 11:40:00,162.36,162.36,162.12,162.15,6847.0,155.5327,155.5327,155.3028,155.3316,6847.0
2020-12-21 11:50:00,162.25,162.53,162.21,162.49,3549.0,155.4274,155.6956,155.389,155.6573,3549.0
2020-12-21 12:00:00,162.54,162.92,162.48,162.59,5898.0,155.7052,156.0692,155.6477,155.7531,5898.0
2020-12-21 12:10:00,162.78,162.79,162.38,162.41,2469.0,155.9351,155.9447,155.5519,155.5806,2469.0
2020-12-21 12:20:00,162.47,163.0,162.42,163.0,7638.0,155.6381,156.1458,155.5902,156.1458,7638.0
2020-12-21 12:30:00,163.1,163.41,163.1,163.28,6245.0,156.2416,156.5386,156.2416,156.4141,6245.0
2020-12-21 12:40:00,163.22,163.22,162.93,163.12,3594.0,156.3566,156.3566,156.0788,156.2608,3594.0
2020-12-21 12:50:00,163.46,163.66,163.42,163.48,4312.0,156.5865,156.7781,156.5482,156.6056,4312.0
2020-12-21 13:00:00,163.57,163.82,163.56,163.64,8812.0,156.6919,156.9313,156.6823,156.7589,8812.0
2020-12-21 13:10:00,163.73,163.73,163.35,163.45,5133.0,156.8451,156.8451,156.4811,156.5769,5133.0
2020-12-21 13:20:00,163.48,163.87,163.46,163.63,6949.0,156.6056,156.9792,156.5865,156.7493,6949.0
2020-12-21 13:30:00,163.75,164.0,163.72,163.93,6153.0,156.8643,157.1038,156.8355,157.0367,6153.0
2020-12-21 13:40:00,164.0,164.34,163.76,163.8,10706.0,157.1038,157.4295,156.8739,156.9122,10706.0
2020-12-21 13:50:00,163.8,163.9,163.61,163.75,4025.0,156.9122,157.008,156.7302,156.8643,4025.0
2020-12-21 14:00:00,163.7,163.7,163.24,163.38,5825.0,156.8164,156.8164,156.3757,156.5098,5825.0
2020-12-21 14:10:00,163.42,163.66,163.38,163.65,5629.0,156.5482,156.7781,156.5098,156.7685,5629.0
2020-12-21 14:20:00,163.68,163.84,163.51,163.84,31217.0,156.7972,156.9505,156.6344,156.9505,31217.0
2020-12-21 14:30:00,163.95,164.0,163.53,163.6,5058.0,157.0559,157.1038,156.6535,156.7206,5058.0
2020-12-21 14:40:00,163.71,163.78,163.55,163.67,3391.0,156.826,156.893,156.6727,156.7877,3391.0
2020-12-21 14:50:00,163.74,163.76,163.4,163.56,15546.0,156.8547,156.8739,156.529,156.6823,15546.0
2020-12-21 15:00:00,163.59,163.67,163.05,163.1,7603.0,156.711,156.7877,156.1937,156.2416,7603.0
2020-12-21 15:10:00,163.08,163.24,162.89,163.21,4940.0,156.2225,156.3757,156.0405,156.347,4940.0
2020-12-21 15:20:00,163.19,163.21,162.87,163.0,6681.0,156.3278,156.347,156.0213,156.1458,6681.0
2020-12-21 15:30:00,162.99,162.99,162.46,162.77,12490.0,156.1362,156.1362,155.6285,155.9255,12490.0
2020-12-21 15:40:00,162.84,162.91,162.3,162.48,24448.0,155.9926,156.0596,155.4753,155.6477,24448.0
2020-12-21 15:50:00,162.48,163.35,162.23,162.98,56973.0,155.6477,156.4811,155.4082,156.1267,56973.0
2020-12-22 09:30:00,163.5,163.5,162.22,162.35,17915.0,156.6248,156.6248,155.3986,155.5232,17915.0
2020-12-22 09:40:00,162.59,162.83,161.99,162.55,7069.0,155.7531,155.983,155.1783,155.7147,7069.0
2020-12-22 09:50:00,162.34,162.58,162.07,162.42,13312.0,155.5136,155.7435,155.2549,155.5902,13312.0
2020-12-22 10:00:00,162.62,162.87,162.07,162.72,11867.0,155.7818,156.0213,155.2549,155.8776,11867.0
2020-12-22 10:10:00,162.67,162.67,161.88,162.38,36066.0,155.8297,155.8297,155.0729,155.5519,36066.0
2020-12-22 10:20:00,162.29,163.05,162.29,163.05,5275.0,155.4657,156.1937,155.4657,156.1937,5275.0
2020-12-22 10:30:00,163.09,163.27,163.01,163.27,28367.0,156.232,156.4045,156.1554,156.4045,28367.0
2020-12-22 10:40:00,163.33,163.67,163.22,163.47,6135.0,156.4619,156.7877,156.3566,156.5961,6135.0
2020-12-22 10:50:00,163.48,164.2,163.48,164.0,5626.0,156.6056,157.2954,156.6056,157.1038,5626.0
2020-12-22 11:00:00,164.08,164.3,163.93,164.29,7667.0,157.1804,157.3912,157.0367,157.3816,7667.0
2020-12-22 11:10:00,164.34,164.42,164.05,164.09,4770.0,157.4295,157.5061,157.1517,157.19,4770.0
2020-12-22 11:20:00,164.05,164.05,163.68,163.71,4228.0,157.1517,157.1517,156.7972,156.826,4228.0
2020-12-22 11:30:00,163.76,163.92,163.54,163.54,8386.0,156.8739,157.0271,156.6631,156.6631,8386.0
2020-12-22 11:40:00,163.59,163.88,163.32,163.69,5269.0,156.711,156.9888,156.4524,156.8068,5269.0
2020-12-22 11:50:00,163.59,163.63,163.3,163.3,5173.0,156.711,156.7493,156.4332,156.4332,5173.0
2020-12-22 12:00:00,163.39,163.42,163.24,163.25,4354.0,156.5194,156.5482,156.3757,156.3853,4354.0
2020-12-22 12:10:00,163.27,163.39,163.18,163.27,2810.0,156.4045,156.5194,156.3183,156.4045,2810.0
2020-12-22 12:20:00,163.25,163.28,163.01,163.08,2674.0,156.3853,156.4141,156.1554,156.2225,2674.0
2020-12-22 12:30:00,163.11,163.42,163.04,163.36,4415.0,156.2512,156.5482,156.1841,156.4907,4415.0
2020-12-22 12:40:00,163.59,163.61,163.4,163.6,2898.0,156.711,156.7302,156.529,156.7206,2898.0
2020-12-22 12:50:00,163.68,163.76,163.47,163.49,2125.0,156.7972,156.8739,156.5961,156.6152,2125.0
2020-12-22 13:00:00,163.43,163.53,163.36,163.44,1527.0,156.5577,156.6535,156.4907,156.5673,1527.0
2020-12-22 13:10:00,163.41,163.52,163.18,163.28,6188.0,156.5386,156.644,156.3183,156.4141,6188.0
2020-12-22 13:20:00,163.34,163.37,163.21,163.21,5721.0,156.4715,156.5003,156.347,156.347,5721.0
2020-12-22 13:30:00,163.25,163.4,163.25,163.28,1961.0,156.3853,156.529,156.3853,156.4141,1961.0
2020-12-22 13:40:00,163.05,163.4,163.03,163.4,2912.0,156.1937,156.529,156.1746,156.529,2912.0
2020-12-22 13:50:00,163.36,163.74,163.18,163.49,5852.0,156.4907,156.8547,156.3183,156.6152,5852.0
2020-12-22 14:00:00,163.46,163.46,163.23,163.32,4328.0,156.5865,156.5865,156.3662,156.4524,4328.0
2020-12-22 14:10:00,163.22,163.42,163.22,163.34,2436.0,156.3566,156.5482,156.3566,156.4715,2436.0
2020-12-22 14:20:00,163.39,163.51,163.17,163.4,12048.0,156.5194,156.6344,156.3087,156.529,12048.0
2020-12-22 14:30:00,163.41,163.41,163.11,163.39,4901.0,156.5386,156.5386,156.2512,156.5194,4901.0
2020-12-22 14:40:00,163.29,164.04,163.21,163.87,15047.0,156.4236,157.1421,156.347,156.9792,15047.0
2020-12-22 14:50:00,163.91,164.07,163.38,163.49,23860.0,157.0176,157.1708,156.5098,156.6152,23860.0
2020-12-22 15:00:00,163.47,163.72,163.38,163.38,21757.0,156.5961,156.8355,156.5098,156.5098,21757.0
2020-12-22 15:10:00,163.4,163.48,163.16,163.32,7713.0,156.529,156.6056,156.2991,156.4524,7713.0
2020-12-22 15:20:00,163.27,163.45,163.12,163.3,8515.0,156.4045,156.5769,156.2608,156.4332,8515.0
2020-12-22 15:30:00,163.29,163.46,162.96,162.99,23373.0,156.4236,156.5865,156.1075,156.1362,23373.0
2020-12-22 15:40:00,162.99,163.14,162.71,162.72,18886.0,156.1362,156.2799,155.868,155.8776,18886.0
2020-12-22 15:50:00,162.99,163.4,162.9,163.38,35875.0,156.1362,156.529,156.05,156.5098,35875.0
2020-12-23 09:30:00,164.33,165.85,164.33,165.85,15720.0,157.4199,158.876,157.4199,158.876,15720.0
2020-12-23 09:40:00,165.86,165.86,165.2,165.37,8853.0,158.8856,158.8856,158.2533,158.4162,8853.0
2020-12-23 09:50:00,165.62,165.71,165.08,165.11,14251.0,158.6557,158.7419,158.1384,158.1671,14251.0
2020-12-23 10:00:00,165.06,165.31,164.64,164.72,7395.0,158.1192,158.3587,157.7169,157.7935,7395.0
2020-12-23 10:10:00,164.89,164.9,164.5,164.83,3987.0,157.9564,157.9659,157.5828,157.8989,3987.0
2020-12-23 10:20:00,164.8,164.97,164.42,164.94,3778.0,157.8701,158.033,157.5061,158.0042,3778.0
2020-12-23 10:30:00,164.88,165.56,164.78,165.55,16010.0,157.9468,158.5982,157.851,158.5886,16010.0
2020-12-23 10:40:00,165.61,166.01,165.3,166.01,14054.0,158.6461,159.0293,158.3491,159.0293,14054.0
2020-12-23 10:50:00,165.96,165.96,165.42,165.61,6844.0,158.9814,158.9814,158.4641,158.6461,6844.0
2020-12-23 11:00:00,165.55,166.03,165.46,165.96,5771.0,158.5886,159.0484,158.5024,158.9814,5771.0
2020-12-23 11:10:00,166.02,166.2,165.87,165.87,9890.0,159.0388,159.2113,158.8951,158.8951,9890.0
2020-12-23 11:20:00,165.84,165.88,165.58,165.6,8448.0,158.8664,158.9047,158.6173,158.6365,8448.0
2020-12-23 11:30:00,165.58,165.64,165.41,165.54,6549.0,158.6173,158.6748,158.4545,158.579,6549.0
2020-12-23 11:40:00,165.66,165.86,165.4,165.4,9473.0,158.694,158.8856,158.4449,158.4449,9473.0
2020-12-23 11:50:00,165.41,165.62,165.39,165.62,5020.0,158.4545,158.6557,158.4353,158.6557,5020.0
2020-12-23 12:00:00,165.57,165.62,165.26,165.26,6926.0,158.6078,158.6557,158.3108,158.3108,6926.0
2020-12-23 12:10:00,165.24,165.48,165.18,165.37,8161.0,158.2916,158.5215,158.2342,158.4162,8161.0
2020-12-23 12:20:00,165.39,165.39,165.11,165.26,5478.0,158.4353,158.4353,158.1671,158.3108,5478.0
2020-12-23 12:30:00,165.34,165.87,165.34,165.6,10731.0,158.3874,158.8951,158.3874,158.6365,10731.0
2020-12-23 12:40:00,165.58,165.75,165.41,165.41,5541.0,158.6173,158.7802,158.4545,158.4545,5541.0
2020-12-23 12:50:00,165.34,165.72,165.34,165.68,3770.0,158.3874,158.7514,158.3874,158.7131,3770.0
2020-12-23 13:00:00,165.78,165.8,165.65,165.65,5783.0,158.8089,158.8281,158.6844,158.6844,5783.0
2020-12-23 13:10:00,165.62,165.94,165.56,165.79,4608.0,158.6557,158.9622,158.5982,158.8185,4608.0
2020-12-23 13:20:00,165.77,165.8,165.45,165.45,3183.0,158.7993,158.8281,158.4928,158.4928,3183.0
2020-12-23 13:30:00,165.45,165.56,165.33,165.45,5598.0,158.4928,158.5982,158.3778,158.4928,5598.0
2020-12-23 13:40:00,165.5,165.61,165.37,165.45,5827.0,158.5407,158.6461,158.4162,158.4928,5827.0
2020-12-23 13:50:00,165.42,165.42,164.97,165.24,13987.0,158.4641,158.4641,158.033,158.2916,13987.0
2020-12-23 14:00:00,165.31,165.33,165.07,165.19,6817.0,158.3587,158.3778,158.1288,158.2437,6817.0
2020-12-23 14:10:00,165.12,165.42,164.96,165.11,5889.0,158.1767,158.4641,158.0234,158.1671,5889.0
2020-12-23 14:20:00,165.12,165.92,165.09,165.91,8829.0,158.1767,158.943,158.1479,158.9335,8829.0
2020-12-23 14:30:00,165.87,165.89,165.47,165.83,8729.0,158.8951,158.9143,158.512,158.8568,8729.0
2020-12-23 14:40:00,165.82,166.0,165.71,165.97,5620.0,158.8472,159.0197,158.7419,158.9909,5620.0
2020-12-23 14:50:00,165.92,166.07,165.78,165.78,7086.0,158.943,159.0867,158.8089,158.8089,7086.0
2020-12-23 15:00:00,165.79,166.39,165.74,166.17,35410.0,158.8185,159.3933,158.7706,159.1825,35410.0
2020-12-23 15:10:00,166.22,166.44,166.17,166.34,15567.0,159.2304,159.4412,159.1825,159.3454,15567.0
2020-12-23 15:20:00,166.34,166.41,166.17,166.26,16006.0,159.3454,159.4124,159.1825,159.2687,16006.0
2020-12-23 15:30:00,166.3,166.35,166.14,166.33,18736.0,159.3071,159.355,159.1538,159.3358,18736.0
2020-12-23 15:40:00,166.27,166.86,166.23,166.61,39006.0,159.2783,159.8435,159.24,159.604,39006.0
2020-12-23 15:50:00,166.61,166.86,165.79,165.86,95368.0,159.604,159.8435,158.8185,158.8856,95368.0
2020-12-24 09:30:00,166.73,166.87,165.33,165.35,16972.0,159.9796,160.1139,158.6363,158.6555,16972.0
2020-12-24 09:40:00,165.2,165.59,165.19,165.19,2969.0,158.5115,158.8858,158.502,158.502,2969.0
2020-12-24 09:50:00,165.17,165.99,165.17,165.71,5592.0,158.4828,159.2696,158.4828,159.0009,5592.0
2020-12-24 10:00:00,165.22,165.55,164.88,164.97,3351.0,158.5307,158.8474,158.2045,158.2909,3351.0
2020-12-24 10:10:00,164.96,165.3,164.75,164.89,2700.0,158.2813,158.6075,158.0798,158.2141,2700.0
2020-12-24 10:20:00,164.91,164.92,164.5,164.59,4474.0,158.2333,158.2429,157.8399,157.9262,4474.0
2020-12-24 10:30:00,164.75,164.75,164.31,164.45,2700.0,158.0798,158.0798,157.6576,157.7919,2700.0
2020-12-24 10:40:00,164.58,164.83,164.45,164.83,4385.0,157.9166,158.1565,157.7919,158.1565,4385.0
2020-12-24 10:50:00,164.89,165.18,164.79,165.03,3107.0,158.2141,158.4924,158.1181,158.3484,3107.0
2020-12-24 11:00:00,165.09,165.1,164.64,164.95,5535.0,158.406,158.4156,157.9742,158.2717,5535.0
2020-12-24 11:10:00,165.02,165.03,164.44,164.44,2600.0,158.3388,158.3484,157.7823,157.7823,2600.0
2020-12-24 11:20:00,164.61,164.77,164.41,164.41,3761.0,157.9454,158.099,157.7535,157.7535,3761.0
2020-12-24 11:30:00,164.41,164.55,164.21,164.35,5156.0,157.7535,157.8879,157.5616,157.696,5156.0
2020-12-24 11:40:00,164.34,164.5,164.26,164.29,8005.0,157.6864,157.8399,157.6096,157.6384,8005.0
2020-12-24 11:50:00,164.29,164.65,164.22,164.6,4642.0,157.6384,157.9838,157.5712,157.9358,4642.0
2020-12-24 12:00:00,164.53,164.62,164.38,164.62,5345.0,157.8687,157.955,157.7247,157.955,5345.0
2020-12-24 12:10:00,164.53,164.69,164.44,164.56,6038.0,157.8687,158.0222,157.7823,157.8975,6038.0
2020-12-24 12:20:00,164.51,164.67,164.47,164.56,3100.0,157.8495,158.003,157.8111,157.8975,3100.0
2020-12-24 12:30:00,164.56,164.9,164.47,164.47,6342.0,157.8975,158.2237,157.8111,157.8111,6342.0
2020-12-24 12:40:00,164.42,164.56,164.33,164.41,13006.0,157.7631,157.8975,157.6768,157.7535,13006.0
2020-12-24 12:50:00,164.5,164.64,164.08,164.26,38934.0,157.8399,157.9742,157.4369,157.6096,38934.0
2020-12-28 09:30:00,165.56,165.65,165.15,165.19,17467.0,158.857,158.9433,158.4636,158.502,17467.0
2020-12-28 09:40:00,165.15,165.33,164.75,164.83,23806.0,158.4636,158.6363,158.0798,158.1565,23806.0
2020-12-28 09:50:00,164.74,165.22,164.36,164.9,31355.0,158.0702,158.5307,157.7056,158.2237,31355.0
2020-12-28 10:00:00,164.89,164.89,163.5,163.5,20292.0,158.2141,158.2141,156.8804,156.8804,20292.0
2020-12-28 10:10:00,163.41,164.07,163.19,163.5,18233.0,156.794,157.4273,156.5829,156.8804,18233.0
2020-12-28 10:20:00,163.35,164.57,163.35,164.3,18267.0,156.7364,157.9071,156.7364,157.648,18267.0
2020-12-28 10:30:00,164.28,164.64,163.86,163.91,18615.0,157.6288,157.9742,157.2258,157.2738,18615.0
2020-12-28 10:40:00,163.98,164.18,163.53,163.89,59491.0,157.3409,157.5328,156.9092,157.2546,59491.0
2020-12-28 10:50:00,163.98,164.32,163.82,164.02,15658.0,157.3409,157.6672,157.1874,157.3793,15658.0
2020-12-28 11:00:00,163.85,164.06,163.73,164.0,15580.0,157.2162,157.4177,157.1011,157.3601,15580.0
2020-12-28 11:10:00,164.07,164.37,163.88,163.89,13584.0,157.4273,157.7152,157.245,157.2546,13584.0
2020-12-28 11:20:00,163.83,164.08,163.81,164.08,4135.0,157.197,157.4369,157.1778,157.4369,4135.0
2020-12-28 11:30:00,164.07,164.25,163.98,164.09,5433.0,157.4273,157.6,157.3409,157.4465,5433.0
2020-12-28 11:40:00,164.12,164.16,163.99,164.1,2816.0,157.4753,157.5137,157.3505,157.4561,2816.0
2020-12-28 11:50:00,164.09,164.09,163.68,163.75,6915.0,157.4465,157.4465,157.0531,157.1203,6915.0
2020-12-28 12:00:00,163.81,164.16,163.77,164.04,16202.0,157.1778,157.5137,157.1394,157.3985,16202.0
2020-12-28 12:10:00,163.99,164.25,163.87,164.16,4305.0,157.3505,157.6,157.2354,157.5137,4305.0
2020-12-28 12:20:00,164.0,164.07,163.91,164.0,4607.0,157.3601,157.4273,157.2738,157.3601,4607.0
2020-12-28 12:30:00,163.99,164.0,163.74,163.97,5074.0,157.3505,157.3601,157.1107,157.3313,5074.0
2020-12-28 12:40:00,163.94,163.94,163.76,163.77,3070.0,157.3026,157.3026,157.1298,157.1394,3070.0
2020-12-28 12:50:00,163.79,163.79,163.55,163.77,6011.0,157.1586,157.1586,156.9283,157.1394,6011.0
2020-12-28 13:00:00,163.78,163.93,163.73,163.82,4458.0,157.149,157.293,157.1011,157.1874,4458.0
2020-12-28 13:10:00,163.87,163.97,163.78,163.93,3021.0,157.2354,157.3313,157.149,157.293,3021.0
2020-12-28 13:20:00,163.95,164.25,163.87,164.09,7180.0,157.3122,157.6,157.2354,157.4465,7180.0
2020-12-28 13:30:00,164.14,164.33,163.93,164.15,4602.0,157.4945,157.6768,157.293,157.5041,4602.0
2020-12-28 13:40:00,164.11,164.13,163.9,164.09,3283.0,157.4657,157.4849,157.2642,157.4465,3283.0
2020-12-28 13:50:00,164.06,164.26,163.98,164.05,3455.0,157.4177,157.6096,157.3409,157.4081,3455.0
2020-12-28 14:00:00,164.02,164.38,164.02,164.28,5317.0,157.3793,157.7247,157.3793,157.6288,5317.0
2020-12-28 14:10:00,164.33,164.33,164.15,164.22,7605.0,157.6768,157.6768,157.5041,157.5712,7605.0
2020-12-28 14:20:00,164.22,164.25,163.99,164.01,2845.0,157.5712,157.6,157.3505,157.3697,2845.0
2020-12-28 14:30:00,163.98,164.25,163.95,164.09,4188.0,157.3409,157.6,157.3122,157.4465,4188.0
2020-12-28 14:40:00,164.12,164.22,164.04,164.22,5870.0,157.4753,157.5712,157.3985,157.5712,5870.0
2020-12-28 14:50:00,164.17,164.25,164.08,164.19,9405.0,157.5232,157.6,157.4369,157.5424,9405.0
2020-12-28 15:00:00,164.24,164.25,164.09,164.09,8707.0,157.5904,157.6,157.4465,157.4465,8707.0
2020-12-28 15:10:00,164.13,164.21,164.01,164.07,8653.0,157.4849,157.5616,157.3697,157.4273,8653.0
2020-12-28 15:20:00,164.09,164.41,164.08,164.33,8780.0,157.4465,157.7535,157.4369,157.6768,8780.0
2020-12-28 15:30:00,164.3,164.37,164.08,164.2,14365.0,157.648,157.7152,157.4369,157.552,14365.0
2020-12-28 15:40:00,164.2,164.31,163.88,163.92,27288.0,157.552,157.6576,157.245,157.2834,27288.0
2020-12-28 15:50:00,163.92,164.17,163.71,164.0,93148.0,157.2834,157.5232,157.0819,157.3601,93148.0
2020-12-29 09:30:00,164.23,165.03,164.22,164.44,19557.0,157.5808,158.3484,157.5712,157.7823,19557.0
2020-12-29 09:40:00,164.38,164.93,163.96,164.85,4150.0,157.7247,158.2525,157.3218,158.1757,4150.0
2020-12-29 09:50:00,164.83,164.83,163.36,163.59,5813.0,158.1565,158.1565,156.746,156.9667,5813.0
2020-12-29 10:00:00,163.58,164.02,163.57,163.67,6650.0,156.9571,157.3793,156.9475,157.0435,6650.0
2020-12-29 10:10:00,163.51,163.63,162.53,162.53,16634.0,156.89,157.0051,155.9496,155.9496,16634.0
2020-12-29 10:20:00,162.89,163.48,162.8,163.17,6506.0,156.2951,156.8612,156.2087,156.5637,6506.0
2020-12-29 10:30:00,163.08,163.88,163.01,163.69,6801.0,156.4774,157.245,156.4102,157.0627,6801.0
2020-12-29 10:40:00,163.68,164.04,163.57,163.81,7701.0,157.0531,157.3985,156.9475,157.1778,7701.0
2020-12-29 10:50:00,163.72,164.05,163.66,163.95,8796.0,157.0915,157.4081,157.0339,157.3122,8796.0
2020-12-29 11:00:00,163.94,164.0,163.68,163.72,5008.0,157.3026,157.3601,157.0531,157.0915,5008.0
2020-12-29 11:10:00,163.71,163.82,163.54,163.58,6498.0,157.0819,157.1874,156.9188,156.9571,6498.0
2020-12-29 11:20:00,163.69,164.02,163.69,163.83,6705.0,157.0627,157.3793,157.0627,157.197,6705.0
2020-12-29 11:30:00,163.82,163.89,163.66,163.87,3804.0,157.1874,157.2546,157.0339,157.2354,3804.0
2020-12-29 11:40:00,163.94,163.95,163.82,163.87,3690.0,157.3026,157.3122,157.1874,157.2354,3690.0
2020-12-29 11:50:00,163.87,163.93,163.54,163.54,6105.0,157.2354,157.293,156.9188,156.9188,6105.0
2020-12-29 12:00:00,163.66,163.67,163.49,163.53,3217.0,157.0339,157.0435,156.8708,156.9092,3217.0
2020-12-29 12:10:00,163.6,163.81,163.42,163.67,9309.0,156.9763,157.1778,156.8036,157.0435,9309.0
2020-12-29 12:20:00,163.68,163.7,163.08,163.23,13265.0,157.0531,157.0723,156.4774,156.6213,13265.0
2020-12-29 12:30:00,163.19,163.19,162.57,162.63,7243.0,156.5829,156.5829,155.988,156.0456,7243.0
2020-12-29 12:40:00,162.68,162.96,162.63,162.76,5290.0,156.0936,156.3622,156.0456,156.1703,5290.0
2020-12-29 12:50:00,162.79,162.8,162.53,162.75,6797.0,156.1991,156.2087,155.9496,156.1607,6797.0
2020-12-29 13:00:00,162.8,162.98,162.7,162.92,5853.0,156.2087,156.3814,156.1128,156.3239,5853.0
2020-12-29 13:10:00,162.82,163.09,162.81,163.0,8124.0,156.2279,156.487,156.2183,156.4006,8124.0
2020-12-29 13:20:00,163.0,163.1,162.87,162.98,13364.0,156.4006,156.4966,156.2759,156.3814,13364.0
2020-12-29 13:30:00,162.97,163.08,162.9,163.0,8593.0,156.3718,156.4774,156.3047,156.4006,8593.0
2020-12-29 13:40:00,163.08,163.9,163.08,163.68,22897.0,156.4774,157.2642,156.4774,157.0531,22897.0
2020-12-29 13:50:00,163.71,164.02,163.54,163.77,11471.0,157.0819,157.3793,156.9188,157.1394,11471.0
2020-12-29 14:00:00,163.68,163.85,163.5,163.71,6555.0,157.0531,157.2162,156.8804,157.0819,6555.0
2020-12-29 14:10:00,163.75,163.78,163.52,163.73,4419.0,157.1203,157.149,156.8996,157.1011,4419.0
2020-12-29 14:20:00,163.68,163.8,163.63,163.72,5943.0,157.0531,157.1682,157.0051,157.0915,5943.0
2020-12-29 14:30:00,163.72,163.76,163.49,163.51,4209.0,157.0915,157.1298,156.8708,156.89,4209.0
2020-12-29 14:40:00,163.65,163.84,163.59,163.84,13324.0,157.0243,157.2066,156.9667,157.2066,13324.0
2020-12-29 14:50:00,163.75,163.94,163.66,163.86,11441.0,157.1203,157.3026,157.0339,157.2258,11441.0
2020-12-29 15:00:00,163.82,164.14,163.69,164.07,12300.0,157.1874,157.4945,157.0627,157.4273,12300.0
2020-12-29 15:10:00,164.09,164.47,164.08,164.4,8200.0,157.4465,157.8111,157.4369,157.7439,8200.0
2020-12-29 15:20:00,164.42,164.53,164.0,164.27,16174.0,157.7631,157.8687,157.3601,157.6192,16174.0
2020-12-29 15:30:00,164.33,164.69,164.28,164.49,13101.0,157.6768,158.0222,157.6288,157.8303,13101.0
2020-12-29 15:40:00,164.56,164.74,164.5,164.52,19301.0,157.8975,158.0702,157.8399,157.8591,19301.0
2020-12-29 15:50:00,164.53,164.53,163.7,163.85,81456.0,157.8687,157.8687,157.0723,157.2162,81456.0
2020-12-30 09:30:00,163.28,163.45,162.58,162.85,16334.0,156.9277,157.0911,156.2549,156.5144,16334.0
2020-12-30 09:40:00,162.68,163.53,162.68,163.4,28675.0,156.3511,157.168,156.3511,157.043,28675.0
2020-12-30 09:50:00,163.41,163.84,162.48,162.67,39119.0,157.0527,157.4659,156.1588,156.3414,39119.0
2020-12-30 10:00:00,162.6,163.62,162.59,163.19,22914.0,156.2742,157.2545,156.2646,156.8412,22914.0
2020-12-30 10:10:00,163.26,163.68,163.08,163.49,19155.0,156.9085,157.3121,156.7355,157.1295,19155.0
2020-12-30 10:20:00,163.58,163.92,163.43,163.51,33182.0,157.216,157.5428,157.0719,157.1488,33182.0
2020-12-30 10:30:00,163.55,163.77,163.02,163.2,12360.0,157.1872,157.3986,156.6778,156.8508,12360.0
2020-12-30 10:40:00,163.01,163.13,162.56,162.6,12293.0,156.6682,156.7835,156.2357,156.2742,12293.0
2020-12-30 10:50:00,162.68,162.86,162.66,162.86,10268.0,156.3511,156.5241,156.3318,156.5241,10268.0
2020-12-30 11:00:00,162.81,162.82,162.15,162.15,7469.0,156.476,156.4856,155.8417,155.8417,7469.0
2020-12-30 11:10:00,162.06,162.36,162.05,162.15,9272.0,155.7552,156.0435,155.7456,155.8417,9272.0
2020-12-30 11:20:00,162.11,162.22,161.79,161.8,12406.0,155.8032,155.9089,155.4957,155.5053,12406.0
2020-12-30 11:30:00,161.74,162.04,161.73,161.79,5603.0,155.4476,155.736,155.438,155.4957,5603.0
2020-12-30 11:40:00,161.81,162.17,161.81,161.91,6836.0,155.5149,155.8609,155.5149,155.611,6836.0
2020-12-30 11:50:00,161.9,161.98,161.66,161.74,7330.0,155.6014,155.6783,155.3707,155.4476,7330.0
2020-12-30 12:00:00,161.7,162.28,161.54,162.28,6068.0,155.4092,155.9666,155.2554,155.9666,6068.0
2020-12-30 12:10:00,162.32,162.58,162.32,162.58,5398.0,156.0051,156.2549,156.0051,156.2549,5398.0
2020-12-30 12:20:00,162.61,162.74,162.47,162.74,5274.0,156.2838,156.4087,156.1492,156.4087,5274.0
2020-12-30 12:30:00,162.7,162.98,162.63,162.92,3504.0,156.3703,156.6394,156.303,156.5817,3504.0
2020-12-30 12:40:00,162.95,162.96,162.72,162.75,3528.0,156.6105,156.6202,156.3895,156.4183,3528.0
2020-12-30 12:50:00,162.73,163.0,162.67,162.98,8130.0,156.3991,156.6586,156.3414,156.6394,8130.0
2020-12-30 13:00:00,162.95,163.04,162.85,163.0,6717.0,156.6105,156.697,156.5144,156.6586,6717.0
2020-12-30 13:10:00,162.97,163.03,162.88,162.97,2468.0,156.6298,156.6874,156.5433,156.6298,2468.0
2020-12-30 13:20:00,162.94,163.03,162.9,162.9,2821.0,156.6009,156.6874,156.5625,156.5625,2821.0
2020-12-30 13:30:00,162.96,163.0,162.76,162.9,7354.0,156.6202,156.6586,156.4279,156.5625,7354.0
2020-12-30 13:40:00,162.89,163.01,162.82,162.93,11094.0,156.5529,156.6682,156.4856,156.5913,11094.0
2020-12-30 13:50:00,162.93,162.93,162.69,162.69,2952.0,156.5913,156.5913,156.3607,156.3607,2952.0
2020-12-30 14:00:00,162.75,162.93,162.72,162.9,5986.0,156.4183,156.5913,156.3895,156.5625,5986.0
2020-12-30 14:10:00,162.78,162.9,162.41,162.42,6235.0,156.4472,156.5625,156.0916,156.1012,6235.0
2020-12-30 14:20:00,162.45,162.49,162.11,162.15,16757.0,156.13,156.1684,155.8032,155.8417,16757.0
2020-12-30 14:30:00,162.19,162.19,161.99,161.99,3275.0,155.8801,155.8801,155.6879,155.6879,3275.0
2020-12-30 14:40:00,162.02,162.08,161.98,162.0,10362.0,155.7167,155.7744,155.6783,155.6975,10362.0
2020-12-30 14:50:00,162.05,162.4,161.95,162.04,11073.0,155.7456,156.0819,155.6495,155.736,11073.0
2020-12-30 15:00:00,162.05,162.17,161.88,162.14,5511.0,155.7456,155.8609,155.5822,155.8321,5511.0
2020-12-30 15:10:00,162.19,162.46,162.17,162.29,7294.0,155.8801,156.1396,155.8609,155.9762,7294.0
2020-12-30 15:20:00,162.34,162.6,162.34,162.54,10155.0,156.0243,156.2742,156.0243,156.2165,10155.0
2020-12-30 15:30:00,162.47,162.77,162.46,162.61,11782.0,156.1492,156.4376,156.1396,156.2838,11782.0
2020-12-30 15:40:00,162.62,162.8,162.53,162.61,17124.0,156.2934,156.4664,156.2069,156.2838,17124.0
2020-12-30 15:50:00,162.68,162.91,162.26,162.34,92080.0,156.3511,156.5721,155.9474,156.0243,92080.0
2020-12-31 09:30:00,163.11,163.16,161.87,162.04,9402.0,156.7643,156.8124,155.5726,155.736,9402.0
2020-12-31 09:40:00,162.05,162.07,161.78,162.07,6936.0,155.7456,155.7648,155.4861,155.7648,6936.0
2020-12-31 09:50:00,162.16,162.91,162.15,162.67,4787.0,155.8513,156.5721,155.8417,156.3414,4787.0
2020-12-31 10:00:00,162.53,162.64,161.88,162.35,14092.0,156.2069,156.3126,155.5822,156.0339,14092.0
2020-12-31 10:10:00,162.15,162.97,162.15,162.93,5309.0,155.8417,156.6298,155.8417,156.5913,5309.0
2020-12-31 10:20:00,162.91,163.07,162.48,162.5,7739.0,156.5721,156.7259,156.1588,156.1781,7739.0
2020-12-31 10:30:00,162.45,162.65,162.35,162.56,4290.0,156.13,156.3222,156.0339,156.2357,4290.0
2020-12-31 10:40:00,162.56,162.63,162.33,162.5,8325.0,156.2357,156.303,156.0147,156.1781,8325.0
2020-12-31 10:50:00,162.43,162.43,162.12,162.12,5300.0,156.1108,156.1108,155.8128,155.8128,5300.0
2020-12-31 11:00:00,162.19,162.64,162.19,162.54,6688.0,155.8801,156.3126,155.8801,156.2165,6688.0
2020-12-31 11:10:00,162.4,162.44,162.11,162.33,3363.0,156.0819,156.1204,155.8032,156.0147,3363.0
2020-12-31 11:20:00,162.3,162.38,161.98,162.03,15441.0,155.9858,156.0627,155.6783,155.7263,15441.0
2020-12-31 11:30:00,162.2,162.56,162.2,162.54,4334.0,155.8897,156.2357,155.8897,156.2165,4334.0
2020-12-31 11:40:00,162.46,162.65,162.36,162.57,8756.0,156.1396,156.3222,156.0435,156.2453,8756.0
2020-12-31 11:50:00,162.49,162.76,162.39,162.7,10697.0,156.1684,156.4279,156.0723,156.3703,10697.0
2020-12-31 12:00:00,162.68,163.07,162.63,162.89,5757.0,156.3511,156.7259,156.303,156.5529,5757.0
2020-12-31 12:10:00,162.87,163.0,162.75,163.0,3827.0,156.5337,156.6586,156.4183,156.6586,3827.0
2020-12-31 12:20:00,162.91,163.43,162.89,163.43,100467.0,156.5721,157.0719,156.5529,157.0719,100467.0
2020-12-31 12:30:00,163.39,163.44,163.07,163.2,6249.0,157.0334,157.0815,156.7259,156.8508,6249.0
2020-12-31 12:40:00,163.16,163.44,163.06,163.29,4448.0,156.8124,157.0815,156.7163,156.9373,4448.0
2020-12-31 12:50:00,163.32,163.51,163.31,163.43,4801.0,156.9662,157.1488,156.9565,157.0719,4801.0
2020-12-31 13:00:00,163.46,163.55,163.38,163.4,5210.0,157.1007,157.1872,157.0238,157.043,5210.0
2020-12-31 13:10:00,163.41,163.66,163.33,163.33,6465.0,157.0527,157.2929,156.9758,156.9758,6465.0
2020-12-31 13:20:00,163.3,163.4,162.89,163.08,7133.0,156.9469,157.043,156.5529,156.7355,7133.0
2020-12-31 13:30:00,163.1,163.15,162.96,162.98,3653.0,156.7547,156.8028,156.6202,156.6394,3653.0
2020-12-31 13:40:00,162.98,163.26,162.98,163.05,7320.0,156.6394,156.9085,156.6394,156.7067,7320.0
2020-12-31 13:50:00,163.06,163.22,163.01,163.21,7537.0,156.7163,156.87,156.6682,156.8604,7537.0
2020-12-31 14:00:00,163.19,163.28,163.09,163.16,4382.0,156.8412,156.9277,156.7451,156.8124,4382.0
2020-12-31 14:10:00,163.21,163.7,163.13,163.7,8678.0,156.8604,157.3314,156.7835,157.3314,8678.0
2020-12-31 14:20:00,163.73,163.73,163.59,163.7,6772.0,157.3602,157.3602,157.2257,157.3314,6772.0
2020-12-31 14:30:00,163.73,164.17,163.69,164.12,20108.0,157.3602,157.7831,157.3218,157.735,20108.0
2020-12-31 14:40:00,164.1,164.28,164.02,164.09,7768.0,157.7158,157.8888,157.6389,157.7062,7768.0
2020-12-31 14:50:00,164.03,164.08,163.78,163.84,7089.0,157.6485,157.6966,157.4083,157.4659,7089.0
2020-12-31 15:00:00,163.79,163.98,163.72,163.9,10710.0,157.4179,157.6005,157.3506,157.5236,10710.0
2020-12-31 15:10:00,163.85,164.5,163.79,164.5,43951.0,157.4755,158.1002,157.4179,158.1002,43951.0
2020-12-31 15:20:00,164.5,164.51,164.24,164.43,12468.0,158.1002,158.1099,157.8504,158.033,12468.0
2020-12-31 15:30:00,164.43,165.0,164.43,164.65,53204.0,158.033,158.5808,158.033,158.2444,53204.0
2020-12-31 15:40:00,164.61,164.61,164.3,164.41,33708.0,158.206,158.206,157.908,158.0137,33708.0
2020-12-31 15:50:00,164.38,164.87,164.08,164.45,92355.0,157.9849,158.4559,157.6966,158.0522,92355.0
2021-01-04 09:30:00,163.36,164.94,162.65,163.68,54783.0,157.0046,158.5231,156.3222,157.3121,54783.0
2021-01-04 09:40:00,163.76,164.19,162.86,163.19,24212.0,157.389,157.8023,156.5241,156.8412,24212.0
2021-01-04 09:50:00,163.22,163.9,162.83,163.53,23501.0,156.87,157.5236,156.4952,157.168,23501.0
2021-01-04 10:00:00,163.57,163.7,163.2,163.55,13226.0,157.2064,157.3314,156.8508,157.1872,13226.0
2021-01-04 10:10:00,163.59,163.95,163.12,163.13,15713.0,157.2257,157.5716,156.7739,156.7835,15713.0
2021-01-04 10:20:00,162.95,163.06,161.93,162.1,39150.0,156.6105,156.7163,155.6302,155.7936,39150.0
2021-01-04 10:30:00,162.12,162.27,161.83,161.93,26271.0,155.8128,155.957,155.5341,155.6302,26271.0
2021-01-04 10:40:00,162.06,162.55,162.0,162.25,13030.0,155.7552,156.2261,155.6975,155.9378,13030.0
2021-01-04 10:50:00,162.17,162.21,160.49,160.75,28802.0,155.8609,155.8993,154.2463,154.4961,28802.0
2021-01-04 11:00:00,160.72,160.84,159.77,159.99,21322.0,154.4673,154.5826,153.5543,153.7657,21322.0
2021-01-04 11:10:00,159.82,160.48,159.56,160.4,48506.0,153.6023,154.2366,153.3524,154.1598,48506.0
2021-01-04 11:20:00,160.39,160.62,160.08,160.5,18652.0,154.1501,154.3712,153.8522,154.2559,18652.0
2021-01-04 11:30:00,160.46,160.47,159.68,159.89,15818.0,154.2174,154.227,153.4678,153.6696,15818.0
2021-01-04 11:40:00,159.79,159.99,159.51,159.73,12218.0,153.5735,153.7657,153.3044,153.5158,12218.0
2021-01-04 11:50:00,159.73,160.05,159.18,159.4,19173.0,153.5158,153.8234,152.9872,153.1987,19173.0
2021-01-04 12:00:00,159.41,159.59,159.17,159.3,19343.0,153.2083,153.3813,152.9776,153.1025,19343.0
2021-01-04 12:10:00,159.23,159.33,158.37,158.85,29226.0,153.0353,153.1314,152.2087,152.6701,29226.0
2021-01-04 12:20:00,158.78,159.26,158.72,159.23,34681.0,152.6028,153.0641,152.5451,153.0353,34681.0
2021-01-04 12:30:00,159.18,159.18,158.7,158.92,25804.0,152.9872,152.9872,152.5259,152.7373,25804.0
2021-01-04 12:40:00,158.92,159.27,158.73,159.17,23854.0,152.7373,153.0737,152.5547,152.9776,23854.0
2021-01-04 12:50:00,159.12,160.19,158.99,159.9,19576.0,152.9296,153.9579,152.8046,153.6792,19576.0
2021-01-04 13:00:00,159.9,160.71,159.78,160.53,25986.0,153.6792,154.4577,153.5639,154.2847,25986.0
2021-01-04 13:10:00,160.52,161.67,160.51,161.67,24526.0,154.2751,155.3803,154.2655,155.3803,24526.0
2021-01-04 13:20:00,161.7,162.31,161.63,161.94,12055.0,155.4092,155.9954,155.3419,155.6398,12055.0
2021-01-04 13:30:00,161.91,161.99,161.74,161.77,6980.0,155.611,155.6879,155.4476,155.4765,6980.0
2021-01-04 13:40:00,161.81,162.17,161.76,161.92,10600.0,155.5149,155.8609,155.4668,155.6206,10600.0
2021-01-04 13:50:00,161.96,162.55,161.93,162.55,9370.0,155.6591,156.2261,155.6302,156.2261,9370.0
2021-01-04 14:00:00,162.5,162.56,161.6,161.61,12577.0,156.1781,156.2357,155.3131,155.3227,12577.0
2021-01-04 14:10:00,161.61,161.91,161.5,161.82,9153.0,155.3227,155.611,155.217,155.5245,9153.0
2021-01-04 14:20:00,161.88,162.38,161.88,162.24,9184.0,155.5822,156.0627,155.5822,155.9282,9184.0
2021-01-04 14:30:00,162.21,162.23,161.62,161.84,11659.0,155.8993,155.9186,155.3323,155.5437,11659.0
2021-01-04 14:40:00,161.99,162.1,161.71,161.78,13562.0,155.6879,155.7936,155.4188,155.4861,13562.0
2021-01-04 14:50:00,161.69,162.77,161.65,162.73,16038.0,155.3996,156.4376,155.3611,156.3991,16038.0
2021-01-04 15:00:00,162.74,162.74,161.95,162.43,13918.0,156.4087,156.4087,155.6495,156.1108,13918.0
2021-01-04 15:10:00,162.47,162.64,162.3,162.33,13372.0,156.1492,156.3126,155.9858,156.0147,13372.0
2021-01-04 15:20:00,162.36,162.69,162.12,162.6,12756.0,156.0435,156.3607,155.8128,156.2742,12756.0
2021-01-04 15:30:00,162.66,162.87,162.22,162.87,29916.0,156.3318,156.5337,155.9089,156.5337,29916.0
2021-01-04 15:40:00,162.89,163.54,162.78,163.53,45020.0,156.5529,157.1776,156.4472,157.168,45020.0
2021-01-04 15:50:00,163.5,163.93,163.31,163.65,86956.0,157.1392,157.5524,156.9565,157.2833,86956.0
2021-01-05 09:30:00,162.59,164.27,162.22,164.16,33351.0,156.2646,157.8792,155.9089,157.7735,33351.0
2021-01-05 09:40:00,164.3,165.0,163.85,164.97,22107.0,157.908,158.5808,157.4755,158.552,22107.0
2021-01-05 09:50:00,165.3,166.08,164.97,165.26,100698.0,158.8691,159.6188,158.552,158.8307,100698.0
2021-01-05 10:00:00,165.36,166.06,165.33,165.69,54407.0,158.9268,159.5996,158.898,159.244,54407.0
2021-01-05 10:10:00,165.75,166.09,165.3,165.3,15156.0,159.3016,159.6284,158.8691,158.8691,15156.0
2021-01-05 10:20:00,165.48,165.48,164.83,164.91,10745.0,159.0421,159.0421,158.4174,158.4943,10745.0
2021-01-05 10:30:00,164.88,164.88,164.25,164.25,8361.0,158.4655,158.4655,157.86,157.86,8361.0
2021-01-05 10:40:00,164.26,165.07,163.96,164.98,10037.0,157.8696,158.6481,157.5813,158.5616,10037.0
2021-01-05 10:50:00,165.07,165.7,164.58,164.64,12735.0,158.6481,159.2536,158.1771,158.2348,12735.0
2021-01-05 11:00:00,164.72,165.16,164.67,164.67,9063.0,158.3117,158.7346,158.2636,158.2636,9063.0
2021-01-05 11:10:00,164.67,164.96,164.35,164.93,9593.0,158.2636,158.5424,157.9561,158.5135,9593.0
2021-01-05 11:20:00,164.92,165.42,164.89,165.42,6778.0,158.5039,158.9845,158.4751,158.9845,6778.0
2021-01-05 11:30:00,165.42,165.57,165.3,165.43,9112.0,158.9845,159.1286,158.8691,158.9941,9112.0
2021-01-05 11:40:00,165.43,165.55,165.15,165.15,5332.0,158.9941,159.1094,158.725,158.725,5332.0
2021-01-05 11:50:00,165.14,165.4,165.05,165.05,12149.0,158.7153,158.9652,158.6289,158.6289,12149.0
2021-01-05 12:00:00,165.16,165.67,165.05,165.6,9296.0,158.7346,159.2247,158.6289,159.1575,9296.0
2021-01-05 12:10:00,165.54,165.6,165.15,165.42,12615.0,159.0998,159.1575,158.725,158.9845,12615.0
2021-01-05 12:20:00,165.47,165.73,165.35,165.49,6150.0,159.0325,159.2824,158.9172,159.0517,6150.0
2021-01-05 12:30:00,165.48,165.81,165.32,165.81,5936.0,159.0421,159.3593,158.8883,159.3593,5936.0
2021-01-05 12:40:00,165.74,165.82,165.43,165.59,8242.0,159.292,159.3689,158.9941,159.1478,8242.0
2021-01-05 12:50:00,165.51,165.89,165.51,165.89,8404.0,159.071,159.4362,159.071,159.4362,8404.0
2021-01-05 13:00:00,165.84,166.53,165.8,166.19,15761.0,159.3881,160.0513,159.3497,159.7245,15761.0
2021-01-05 13:10:00,165.98,166.04,165.84,166.03,14747.0,159.5227,159.5803,159.3881,159.5707,14747.0
2021-01-05 13:20:00,165.98,166.1,165.9,166.02,16606.0,159.5227,159.638,159.4458,159.5611,16606.0
2021-01-05 13:30:00,165.96,165.96,165.69,165.91,7327.0,159.5034,159.5034,159.244,159.4554,7327.0
2021-01-05 13:40:00,165.89,166.14,165.68,165.68,6159.0,159.4362,159.6764,159.2343,159.2343,6159.0
2021-01-05 13:50:00,165.58,165.66,165.46,165.54,8423.0,159.1382,159.2151,159.0229,159.0998,8423.0
2021-01-05 14:00:00,165.59,166.55,165.59,166.43,10800.0,159.1478,160.0705,159.1478,159.9552,10800.0
2021-01-05 14:10:00,166.53,166.57,166.33,166.36,8983.0,160.0513,160.0897,159.8591,159.8879,8983.0
2021-01-05 14:20:00,166.31,166.74,166.21,166.58,6820.0,159.8398,160.2531,159.7437,160.0993,6820.0
2021-01-05 14:30:00,166.63,166.73,166.41,166.5,12711.0,160.1474,160.2435,159.9359,160.0224,12711.0
2021-01-05 14:40:00,166.5,166.61,166.24,166.29,13281.0,160.0224,160.1282,159.7726,159.8206,13281.0
2021-01-05 14:50:00,166.32,166.41,166.18,166.28,9199.0,159.8494,159.9359,159.7149,159.811,9199.0
2021-01-05 15:00:00,166.31,166.65,166.27,166.51,15459.0,159.8398,160.1666,159.8014,160.0321,15459.0
2021-01-05 15:10:00,166.55,166.72,166.01,166.05,12012.0,160.0705,160.2339,159.5515,159.5899,12012.0
2021-01-05 15:20:00,166.07,166.18,165.75,166.11,12023.0,159.6092,159.7149,159.3016,159.6476,12023.0
2021-01-05 15:30:00,166.12,166.21,165.34,165.34,18621.0,159.6572,159.7437,158.9076,158.9076,18621.0
2021-01-05 15:40:00,165.46,165.64,165.18,165.55,22569.0,159.0229,159.1959,158.7538,159.1094,22569.0
2021-01-05 15:50:00,165.67,165.67,164.7,164.95,69253.0,159.2247,159.2247,158.2925,158.5327,69253.0
2021-01-06 09:30:00,168.25,172.28,168.13,172.28,63323.0,161.7044,165.5776,161.589,165.5776,63323.0
2021-01-06 09:40:00,172.09,172.26,170.33,171.45,62134.0,165.395,165.5584,163.7034,164.7799,62134.0
2021-01-06 09:50:00,171.32,171.73,170.84,171.49,47358.0,164.6549,165.049,164.1936,164.8183,47358.0
2021-01-06 10:00:00,171.38,172.73,171.25,172.18,46395.0,164.7126,166.0101,164.5876,165.4815,46395.0
2021-01-06 10:10:00,172.28,173.18,172.16,172.86,58510.0,165.5776,166.4426,165.4622,166.135,58510.0
2021-01-06 10:20:00,172.87,172.89,172.08,172.8,47451.0,166.1446,166.1638,165.3854,166.0773,47451.0
2021-01-06 10:30:00,172.84,173.58,172.76,172.94,24480.0,166.1158,166.827,166.0389,166.2119,24480.0
2021-01-06 10:40:00,173.06,173.18,172.53,173.09,21336.0,166.3272,166.4426,165.8178,166.3561,21336.0
2021-01-06 10:50:00,173.06,173.36,172.42,172.78,14347.0,166.3272,166.6156,165.7121,166.0581,14347.0
2021-01-06 11:00:00,172.8,173.13,172.42,172.96,16958.0,166.0773,166.3945,165.7121,166.2311,16958.0
2021-01-06 11:10:00,172.88,173.0,172.48,172.9,17633.0,166.1542,166.2696,165.7698,166.1735,17633.0
2021-01-06 11:20:00,172.8,173.25,172.5,172.79,20857.0,166.0773,166.5098,165.789,166.0677,20857.0
2021-01-06 11:30:00,172.76,173.25,172.64,173.0,30178.0,166.0389,166.5098,165.9236,166.2696,30178.0
2021-01-06 11:40:00,173.03,173.12,172.76,172.96,24031.0,166.2984,166.3849,166.0389,166.2311,24031.0
2021-01-06 11:50:00,172.96,173.22,172.82,173.16,29723.0,166.2311,166.481,166.0966,166.4233,29723.0
2021-01-06 12:00:00,173.15,173.44,172.99,173.14,13249.0,166.4137,166.6924,166.26,166.4041,13249.0
2021-01-06 12:10:00,173.2,173.32,173.07,173.17,9979.0,166.4618,166.5771,166.3368,166.4329,9979.0
2021-01-06 12:20:00,173.12,173.29,173.12,173.15,17136.0,166.3849,166.5483,166.3849,166.4137,17136.0
2021-01-06 12:30:00,173.15,173.58,173.12,173.42,19342.0,166.4137,166.827,166.3849,166.6732,19342.0
2021-01-06 12:40:00,173.41,173.41,172.95,172.98,14741.0,166.6636,166.6636,166.2215,166.2503,14741.0
2021-01-06 12:50:00,172.99,173.57,172.98,173.54,13747.0,166.26,166.8174,166.2503,166.7886,13747.0
2021-01-06 13:00:00,173.62,173.8,173.45,173.79,20521.0,166.8654,167.0384,166.7021,167.0288,20521.0
2021-01-06 13:10:00,173.75,174.03,173.47,173.85,23347.0,166.9904,167.2595,166.7213,167.0865,23347.0
2021-01-06 13:20:00,173.8,174.1,173.65,173.75,13431.0,167.0384,167.3268,166.8943,166.9904,13431.0
2021-01-06 13:30:00,173.69,174.03,173.43,173.74,33014.0,166.9327,167.2595,166.6828,166.9808,33014.0
2021-01-06 13:40:00,173.69,174.04,173.69,173.92,24786.0,166.9327,167.2691,166.9327,167.1538,24786.0
2021-01-06 13:50:00,173.85,173.9,173.52,173.52,37753.0,167.0865,167.1345,166.7693,166.7693,37753.0
2021-01-06 14:00:00,173.61,173.91,173.53,173.91,17330.0,166.8558,167.1442,166.7789,167.1442,17330.0
2021-01-06 14:10:00,173.88,173.94,172.9,173.03,17809.0,167.1153,167.173,166.1735,166.2984,17809.0
2021-01-06 14:20:00,173.1,173.65,172.53,172.79,29477.0,166.3657,166.8943,165.8178,166.0677,29477.0
2021-01-06 14:30:00,172.86,173.5,172.64,172.76,18963.0,166.135,166.7501,165.9236,166.0389,18963.0
2021-01-06 14:40:00,172.63,172.98,172.02,172.06,39993.0,165.914,166.2503,165.3277,165.3661,39993.0
2021-01-06 14:50:00,172.04,172.54,171.57,172.49,35564.0,165.3469,165.8275,164.8952,165.7794,35564.0
2021-01-06 15:00:00,172.46,172.61,171.62,172.04,37585.0,165.7506,165.8947,164.9432,165.3469,37585.0
2021-01-06 15:10:00,172.06,172.79,171.86,172.45,29507.0,165.3661,166.0677,165.1739,165.741,29507.0
2021-01-06 15:20:00,172.56,172.71,171.8,172.36,197452.0,165.8467,165.9908,165.1162,165.6545,197452.0
2021-01-06 15:30:00,172.36,172.64,171.25,171.33,33527.0,165.6545,165.9236,164.5876,164.6645,33527.0
2021-01-06 15:40:00,171.25,171.48,169.85,170.64,92820.0,164.5876,164.8087,163.2421,164.0014,92820.0
2021-01-06 15:50:00,170.26,170.6,169.46,170.59,225611.0,163.6362,163.9629,162.8673,163.9533,225611.0
2021-01-07 09:30:00,171.04,173.17,171.04,172.29,24500.0,164.3858,166.4329,164.3858,165.5872,24500.0
2021-01-07 09:40:00,172.24,173.34,171.67,172.31,36816.0,165.5391,166.5963,164.9913,165.6064,36816.0
2021-01-07 09:50:00,172.47,172.47,171.25,172.45,21584.0,165.7602,165.7602,164.5876,165.741,21584.0
2021-01-07 10:00:00,172.39,173.11,172.12,172.72,32954.0,165.6833,166.3753,165.4238,166.0005,32954.0
2021-01-07 10:10:00,172.72,173.17,172.41,172.95,34206.0,166.0005,166.4329,165.7025,166.2215,34206.0
2021-01-07 10:20:00,173.02,173.24,172.49,173.04,13200.0,166.2888,166.5002,165.7794,166.308,13200.0
2021-01-07 10:30:00,173.11,173.16,172.26,172.32,16049.0,166.3753,166.4233,165.5584,165.616,16049.0
2021-01-07 10:40:00,172.2,172.97,172.01,172.61,18878.0,165.5007,166.2407,165.3181,165.8947,18878.0
2021-01-07 10:50:00,172.4,172.55,171.84,172.37,7522.0,165.6929,165.8371,165.1547,165.6641,7522.0
2021-01-07 11:00:00,172.57,173.09,172.57,172.65,12802.0,165.8563,166.3561,165.8563,165.9332,12802.0
2021-01-07 11:10:00,172.68,172.8,172.21,172.63,12015.0,165.962,166.0773,165.5103,165.914,12015.0
2021-01-07 11:20:00,172.55,173.26,172.51,173.2,17233.0,165.8371,166.5194,165.7986,166.4618,17233.0
2021-01-07 11:30:00,173.22,173.59,173.1,173.27,12788.0,166.481,166.8366,166.3657,166.5291,12788.0
2021-01-07 11:40:00,173.43,173.6,172.93,173.27,8864.0,166.6828,166.8462,166.2023,166.5291,8864.0
2021-01-07 11:50:00,173.32,173.37,172.79,172.92,13960.0,166.5771,166.6252,166.0677,166.1927,13960.0
2021-01-07 12:00:00,172.98,173.53,172.81,173.42,14772.0,166.2503,166.7789,166.087,166.6732,14772.0
2021-01-07 12:10:00,173.38,173.56,173.25,173.39,7464.0,166.6348,166.8078,166.5098,166.6444,7464.0
2021-01-07 12:20:00,173.32,173.56,173.06,173.3,5956.0,166.5771,166.8078,166.3272,166.5579,5956.0
2021-01-07 12:30:00,173.39,173.53,173.2,173.2,8416.0,166.6444,166.7789,166.4618,166.4618,8416.0
2021-01-07 12:40:00,173.15,173.2,172.29,172.37,21929.0,166.4137,166.4618,165.5872,165.6641,21929.0
2021-01-07 12:50:00,172.3,172.9,172.29,172.85,14866.0,165.5968,166.1735,165.5872,166.1254,14866.0
2021-01-07 13:00:00,172.87,173.06,172.61,172.87,14496.0,166.1446,166.3272,165.8947,166.1446,14496.0
2021-01-07 13:10:00,172.87,173.05,172.66,172.82,6707.0,166.1446,166.3176,165.9428,166.0966,6707.0
2021-01-07 13:20:00,172.74,172.91,172.59,172.6,4553.0,166.0197,166.1831,165.8755,165.8851,4553.0
2021-01-07 13:30:00,172.7,173.19,172.7,173.07,7835.0,165.9812,166.4522,165.9812,166.3368,7835.0
2021-01-07 13:40:00,173.07,173.16,172.88,173.06,8120.0,166.3368,166.4233,166.1542,166.3272,8120.0
2021-01-07 13:50:00,173.06,173.26,173.01,173.25,4527.0,166.3272,166.5194,166.2792,166.5098,4527.0
2021-01-07 14:00:00,173.26,173.4,173.16,173.27,7691.0,166.5194,166.654,166.4233,166.5291,7691.0
2021-01-07 14:10:00,173.23,173.54,173.01,173.54,13413.0,166.4906,166.7886,166.2792,166.7886,13413.0
2021-01-07 14:20:00,173.52,173.78,173.35,173.58,12810.0,166.7693,167.0192,166.6059,166.827,12810.0
2021-01-07 14:30:00,173.73,173.74,173.29,173.34,12629.0,166.9712,166.9808,166.5483,166.5963,12629.0
2021-01-07 14:40:00,173.31,173.58,173.06,173.13,16715.0,166.5675,166.827,166.3272,166.3945,16715.0
2021-01-07 14:50:00,173.19,173.37,173.13,173.37,10345.0,166.4522,166.6252,166.3945,166.6252,10345.0
2021-01-07 15:00:00,173.37,173.68,173.29,173.41,19915.0,166.6252,166.9231,166.5483,166.6636,19915.0
2021-01-07 15:10:00,173.36,173.5,173.15,173.24,16230.0,166.6156,166.7501,166.4137,166.5002,16230.0
2021-01-07 15:20:00,173.25,173.59,173.22,173.4,14729.0,166.5098,166.8366,166.481,166.654,14729.0
2021-01-07 15:30:00,173.43,173.62,173.27,173.61,16887.0,166.6828,166.8654,166.5291,166.8558,16887.0
2021-01-07 15:40:00,173.62,174.37,173.52,174.22,54571.0,166.8654,167.5863,166.7693,167.4421,54571.0
2021-01-07 15:50:00,174.16,174.17,173.52,173.62,79909.0,167.3844,167.394,166.7693,166.8654,79909.0
2021-01-08 09:30:00,174.0,174.38,173.0,173.52,26902.0,167.2307,167.5959,166.2696,166.7693,26902.0
2021-01-08 09:40:00,173.45,174.55,173.07,173.4,11253.0,166.7021,167.7593,166.3368,166.654,11253.0
2021-01-08 09:50:00,173.49,173.75,172.93,173.4,8001.0,166.7405,166.9904,166.2023,166.654,8001.0
2021-01-08 10:00:00,173.36,173.37,172.75,172.92,16519.0,166.6156,166.6252,166.0293,166.1927,16519.0
2021-01-08 10:10:00,172.91,172.98,172.65,172.84,14126.0,166.1831,166.2503,165.9332,166.1158,14126.0
2021-01-08 10:20:00,172.76,172.82,171.34,171.34,10811.0,166.0389,166.0966,164.6741,164.6741,10811.0
2021-01-08 10:30:00,171.34,172.0,171.22,171.91,20252.0,164.6741,165.3085,164.5588,165.222,20252.0
2021-01-08 10:40:00,171.97,172.55,171.93,172.55,4741.0,165.2796,165.8371,165.2412,165.8371,4741.0
2021-01-08 10:50:00,172.5,172.75,172.43,172.43,3420.0,165.789,166.0293,165.7217,165.7217,3420.0
2021-01-08 11:00:00,172.6,172.87,172.48,172.57,14768.0,165.8851,166.1446,165.7698,165.8563,14768.0
2021-01-08 11:10:00,172.53,172.65,172.2,172.3,5800.0,165.8178,165.9332,165.5007,165.5968,5800.0
2021-01-08 11:20:00,172.45,172.58,172.0,172.11,2109.0,165.741,165.8659,165.3085,165.4142,2109.0
2021-01-08 11:30:00,172.11,172.11,171.4,171.4,5716.0,165.4142,165.4142,164.7318,164.7318,5716.0
2021-01-08 11:40:00,171.35,171.92,171.35,171.9,5682.0,164.6838,165.2316,164.6838,165.2124,5682.0
2021-01-08 11:50:00,171.88,172.23,171.69,172.21,4053.0,165.1931,165.5295,165.0105,165.5103,4053.0
2021-01-08 12:00:00,172.35,172.44,171.91,171.91,7003.0,165.6448,165.7313,165.222,165.222,7003.0
2021-01-08 12:10:00,171.94,172.1,171.81,171.86,3295.0,165.2508,165.4046,165.1259,165.1739,3295.0
2021-01-08 12:20:00,171.77,171.84,171.66,171.68,6342.0,165.0874,165.1547,164.9817,165.0009,6342.0
2021-01-08 12:30:00,171.8,171.87,171.54,171.7,4331.0,165.1162,165.1835,164.8664,165.0201,4331.0
2021-01-08 12:40:00,171.73,171.74,170.99,171.09,4060.0,165.049,165.0586,164.3378,164.4339,4060.0
2021-01-08 12:50:00,171.05,171.24,170.73,170.85,5401.0,164.3954,164.578,164.0879,164.2032,5401.0
2021-01-08 13:00:00,170.92,171.11,170.8,171.11,5757.0,164.2705,164.4531,164.1552,164.4531,5757.0
2021-01-08 13:10:00,171.07,171.11,170.56,170.59,4329.0,164.4146,164.4531,163.9245,163.9533,4329.0
2021-01-08 13:20:00,170.47,170.62,170.09,170.53,6619.0,163.838,163.9822,163.4728,163.8957,6619.0
2021-01-08 13:30:00,170.44,170.52,169.83,169.85,5495.0,163.8092,163.886,163.2229,163.2421,5495.0
2021-01-08 13:40:00,169.74,170.05,169.58,169.83,13929.0,163.1364,163.4343,162.9826,163.2229,13929.0
2021-01-08 13:50:00,169.86,170.0,169.7,169.83,9008.0,163.2517,163.3863,163.0979,163.2229,9008.0
2021-01-08 14:00:00,169.87,170.32,169.87,170.31,5761.0,163.2613,163.6938,163.2613,163.6842,5761.0
2021-01-08 14:10:00,170.42,170.58,169.72,170.09,26996.0,163.7899,163.9437,163.1172,163.4728,26996.0
2021-01-08 14:20:00,170.08,170.39,169.84,170.39,15449.0,163.4632,163.7611,163.2325,163.7611,15449.0
2021-01-08 14:30:00,170.4,170.48,170.11,170.21,6654.0,163.7707,163.8476,163.492,163.5881,6654.0
2021-01-08 14:40:00,170.18,170.46,169.71,170.41,7522.0,163.5593,163.8284,163.1076,163.7803,7522.0
2021-01-08 14:50:00,170.54,171.07,170.54,170.88,11711.0,163.9053,164.4146,163.9053,164.232,11711.0
2021-01-08 15:00:00,170.92,171.34,170.92,171.32,5661.0,164.2705,164.6741,164.2705,164.6549,5661.0
2021-01-08 15:10:00,171.33,171.33,170.88,171.09,10715.0,164.6645,164.6645,164.232,164.4339,10715.0
2021-01-08 15:20:00,171.02,171.19,170.88,171.19,27474.0,164.3666,164.53,164.232,164.53,27474.0
2021-01-08 15:30:00,171.19,171.72,171.08,171.69,11964.0,164.53,165.0394,164.4243,165.0105,11964.0
2021-01-08 15:40:00,171.77,172.15,171.57,172.01,32792.0,165.0874,165.4526,164.8952,165.3181,32792.0
2021-01-08 15:50:00,172.12,172.56,171.91,172.09,95874.0,165.4238,165.8467,165.222,165.395,95874.0
2021-01-11 09:30:00,170.58,172.31,170.38,172.04,16883.0,163.9437,165.6064,163.7515,165.3469,16883.0
2021-01-11 09:40:00,171.78,172.94,171.44,172.76,8265.0,165.097,166.2119,164.7703,166.0389,8265.0
2021-01-11 09:50:00,172.75,173.01,172.23,172.98,6764.0,166.0293,166.2792,165.5295,166.2503,6764.0
2021-01-11 10:00:00,172.68,173.08,172.55,172.83,7417.0,165.962,166.3464,165.8371,166.1062,7417.0
2021-01-11 10:10:00,172.74,172.76,172.46,172.62,6339.0,166.0197,166.0389,165.7506,165.9043,6339.0
2021-01-11 10:20:00,172.69,173.0,172.53,172.9,5082.0,165.9716,166.2696,165.8178,166.1735,5082.0
2021-01-11 10:30:00,172.86,172.91,172.59,172.81,6841.0,166.135,166.1831,165.8755,166.087,6841.0
2021-01-11 10:40:00,172.76,173.0,172.26,172.29,5442.0,166.0389,166.2696,165.5584,165.5872,5442.0
2021-01-11 10:50:00,172.26,172.43,172.2,172.33,3341.0,165.5584,165.7217,165.5007,165.6256,3341.0
2021-01-11 11:00:00,172.22,172.34,171.48,171.48,8396.0,165.5199,165.6352,164.8087,164.8087,8396.0
2021-01-11 11:10:00,171.61,171.69,171.14,171.29,13488.0,164.9336,165.0105,164.4819,164.6261,13488.0
2021-01-11 11:20:00,171.29,171.76,171.0,171.21,2650.0,164.6261,165.0778,164.3474,164.5492,2650.0
2021-01-11 11:30:00,171.26,171.39,170.75,170.98,6244.0,164.5973,164.7222,164.1071,164.3281,6244.0
2021-01-11 11:40:00,170.78,171.1,170.69,170.7,7659.0,164.1359,164.4435,164.0494,164.059,7659.0
2021-01-11 11:50:00,170.68,170.85,170.45,170.79,6123.0,164.0398,164.2032,163.8188,164.1455,6123.0
2021-01-11 12:00:00,170.79,170.79,170.31,170.36,6920.0,164.1455,164.1455,163.6842,163.7323,6920.0
2021-01-11 12:10:00,170.35,170.35,169.86,170.01,19354.0,163.7227,163.7227,163.2517,163.3959,19354.0
2021-01-11 12:20:00,169.99,170.05,169.66,169.88,15261.0,163.3767,163.4343,163.0595,163.2709,15261.0
2021-01-11 12:30:00,170.01,170.66,169.75,170.58,9517.0,163.3959,164.0206,163.146,163.9437,9517.0
2021-01-11 12:40:00,170.56,170.59,170.39,170.59,3877.0,163.9245,163.9533,163.7611,163.9533,3877.0
2021-01-11 12:50:00,170.59,170.67,170.29,170.46,3656.0,163.9533,164.0302,163.665,163.8284,3656.0
2021-01-11 13:00:00,170.5,170.63,170.4,170.48,3165.0,163.8668,163.9918,163.7707,163.8476,3165.0
2021-01-11 13:10:00,170.47,170.65,170.46,170.56,5261.0,163.838,164.011,163.8284,163.9245,5261.0
2021-01-11 13:20:00,170.65,170.86,170.58,170.61,3447.0,164.011,164.2128,163.9437,163.9725,3447.0
2021-01-11 13:30:00,170.61,170.7,170.52,170.54,2000.0,163.9725,164.059,163.886,163.9053,2000.0
2021-01-11 13:40:00,170.45,170.59,170.0,170.0,11868.0,163.8188,163.9533,163.3863,163.3863,11868.0
2021-01-11 13:50:00,170.11,170.52,170.11,170.3,3734.0,163.492,163.886,163.492,163.6746,3734.0
2021-01-11 14:00:00,170.22,170.41,170.13,170.41,3499.0,163.5977,163.7803,163.5112,163.7803,3499.0
2021-01-11 14:10:00,170.48,170.7,170.39,170.61,2717.0,163.8476,164.059,163.7611,163.9725,2717.0
2021-01-11 14:20:00,170.58,171.27,170.53,171.24,4844.0,163.9437,164.6069,163.8957,164.578,4844.0
2021-01-11 14:30:00,171.2,171.31,170.99,171.24,4379.0,164.5396,164.6453,164.3378,164.578,4379.0
2021-01-11 14:40:00,171.24,171.33,171.2,171.28,5530.0,164.578,164.6645,164.5396,164.6165,5530.0
2021-01-11 14:50:00,171.22,171.63,171.19,171.48,5804.0,164.5588,164.9529,164.53,164.8087,5804.0
2021-01-11 15:00:00,171.5,171.88,171.41,171.49,6198.0,164.8279,165.1931,164.7414,164.8183,6198.0
2021-01-11 15:10:00,171.53,171.69,171.36,171.42,9773.0,164.8568,165.0105,164.6934,164.751,9773.0
2021-01-11 15:20:00,171.36,171.36,171.08,171.11,9030.0,164.6934,164.6934,164.4243,164.4531,9030.0
2021-01-11 15:30:00,171.07,171.44,171.03,171.12,10963.0,164.4146,164.7703,164.3762,164.4627,10963.0
2021-01-11 15:40:00,171.09,171.39,170.87,171.34,15102.0,164.4339,164.7222,164.2224,164.6741,15102.0
2021-01-11 15:50:00,171.37,171.63,171.16,171.52,67019.0,164.703,164.9529,164.5011,164.8471,67019.0
2021-01-12 09:30:00,171.04,171.74,169.96,170.08,22127.0,164.3858,165.0586,163.3478,163.4632,22127.0
2021-01-12 09:40:00,170.11,171.86,170.01,171.59,26370.0,163.492,165.1739,163.3959,164.9144,26370.0
2021-01-12 09:50:00,171.57,171.94,170.65,171.79,16230.0,164.8952,165.2508,164.011,165.1066,16230.0
2021-01-12 10:00:00,171.79,172.1,171.06,171.31,11310.0,165.1066,165.4046,164.405,164.6453,11310.0
2021-01-12 10:10:00,171.39,171.73,171.12,171.56,10275.0,164.7222,165.049,164.4627,164.8856,10275.0
2021-01-12 10:20:00,171.52,171.9,171.31,171.72,30815.0,164.8471,165.2124,164.6453,165.0394,30815.0
2021-01-12 10:30:00,171.71,172.03,171.45,171.69,8530.0,165.0297,165.3373,164.7799,165.0105,8530.0
2021-01-12 10:40:00,171.59,171.89,171.31,171.4,5804.0,164.9144,165.2027,164.6453,164.7318,5804.0
2021-01-12 10:50:00,171.33,171.42,171.01,171.17,6865.0,164.6645,164.751,164.357,164.5108,6865.0
2021-01-12 11:00:00,171.17,171.55,171.17,171.5,4302.0,164.5108,164.876,164.5108,164.8279,4302.0
2021-01-12 11:10:00,171.55,171.57,171.21,171.21,4496.0,164.876,164.8952,164.5492,164.5492,4496.0
2021-01-12 11:20:00,171.16,171.16,170.68,170.81,4480.0,164.5011,164.5011,164.0398,164.1648,4480.0
2021-01-12 11:30:00,170.75,170.87,170.55,170.61,6299.0,164.1071,164.2224,163.9149,163.9725,6299.0
2021-01-12 11:40:00,170.56,170.64,170.42,170.44,3758.0,163.9245,164.0014,163.7899,163.8092,3758.0
2021-01-12 11:50:00,170.4,170.4,170.04,170.12,7229.0,163.7707,163.7707,163.4247,163.5016,7229.0
2021-01-12 12:00:00,170.15,170.4,169.68,169.74,55934.0,163.5304,163.7707,163.0787,163.1364,55934.0
2021-01-12 12:10:00,169.59,170.19,169.54,170.19,3270.0,162.9922,163.5689,162.9442,163.5689,3270.0
2021-01-12 12:20:00,170.14,170.29,169.93,170.29,18042.0,163.5208,163.665,163.319,163.665,18042.0
2021-01-12 12:30:00,170.22,170.67,170.18,170.64,5563.0,163.5977,164.0302,163.5593,164.0014,5563.0
2021-01-12 12:40:00,170.72,171.07,170.7,171.0,5811.0,164.0783,164.4146,164.059,164.3474,5811.0
2021-01-12 12:50:00,170.93,171.3,170.93,171.13,6305.0,164.2801,164.6357,164.2801,164.4723,6305.0
2021-01-12 13:00:00,170.99,171.0,170.79,171.0,3919.0,164.3378,164.3474,164.1455,164.3474,3919.0
2021-01-12 13:10:00,170.92,171.04,170.84,170.93,2884.0,164.2705,164.3858,164.1936,164.2801,2884.0
2021-01-12 13:20:00,170.83,170.87,170.68,170.78,5451.0,164.184,164.2224,164.0398,164.1359,5451.0
2021-01-12 13:30:00,170.85,171.23,170.81,171.2,3359.0,164.2032,164.5684,164.1648,164.5396,3359.0
2021-01-12 13:40:00,171.23,171.23,170.88,170.91,3702.0,164.5684,164.5684,164.232,164.2609,3702.0
2021-01-12 13:50:00,170.88,171.04,170.73,171.0,4702.0,164.232,164.3858,164.0879,164.3474,4702.0
2021-01-12 14:00:00,170.93,171.32,170.93,171.21,9653.0,164.2801,164.6549,164.2801,164.5492,9653.0
2021-01-12 14:10:00,171.15,171.28,170.99,171.12,19285.0,164.4915,164.6165,164.3378,164.4627,19285.0
2021-01-12 14:20:00,171.15,171.52,171.07,171.26,15246.0,164.4915,164.8471,164.4146,164.5973,15246.0
2021-01-12 14:30:00,171.35,171.55,171.25,171.4,6679.0,164.6838,164.876,164.5876,164.7318,6679.0
2021-01-12 14:40:00,171.39,171.53,171.12,171.41,7172.0,164.7222,164.8568,164.4627,164.7414,7172.0
2021-01-12 14:50:00,171.26,171.84,171.26,171.67,8715.0,164.5973,165.1547,164.5973,164.9913,8715.0
2021-01-12 15:00:00,171.71,172.01,171.64,171.67,8253.0,165.0297,165.3181,164.9625,164.9913,8253.0
2021-01-12 15:10:00,171.52,171.64,171.41,171.55,5029.0,164.8471,164.9625,164.7414,164.876,5029.0
2021-01-12 15:20:00,171.57,171.68,171.45,171.55,6039.0,164.8952,165.0009,164.7799,164.876,6039.0
2021-01-12 15:30:00,171.47,171.85,171.4,171.57,18351.0,164.7991,165.1643,164.7318,164.8952,18351.0
2021-01-12 15:40:00,171.53,172.0,171.53,171.95,17266.0,164.8568,165.3085,164.8568,165.2604,17266.0
2021-01-12 15:50:00,172.0,172.4,171.84,172.28,88385.0,165.3085,165.6929,165.1547,165.5776,88385.0
2021-01-13 09:30:00,172.06,172.89,171.95,172.29,20993.0,165.3661,166.1638,165.2604,165.5872,20993.0
2021-01-13 09:40:00,172.1,172.49,171.58,171.72,10078.0,165.4046,165.7794,164.9048,165.0394,10078.0
2021-01-13 09:50:00,171.51,171.52,170.71,170.96,8954.0,164.8375,164.8471,164.0687,164.3089,8954.0
2021-01-13 10:00:00,171.11,171.38,170.4,170.5,11110.0,164.4531,164.7126,163.7707,163.8668,11110.0
2021-01-13 10:10:00,170.46,170.65,170.05,170.57,12483.0,163.8284,164.011,163.4343,163.9341,12483.0
2021-01-13 10:20:00,170.57,170.57,170.02,170.14,6357.0,163.9341,163.9341,163.4055,163.5208,6357.0
2021-01-13 10:30:00,170.11,170.16,169.0,169.41,16599.0,163.492,163.54,162.4252,162.8192,16599.0
2021-01-13 10:40:00,169.47,169.48,169.1,169.28,4897.0,162.8769,162.8865,162.5213,162.6943,4897.0
2021-01-13 10:50:00,169.26,169.43,169.14,169.36,8703.0,162.6751,162.8384,162.5597,162.7712,8703.0
2021-01-13 11:00:00,169.41,169.52,168.81,168.81,16159.0,162.8192,162.9249,162.2426,162.2426,16159.0
2021-01-13 11:10:00,168.83,168.98,168.59,168.88,9676.0,162.2618,162.406,162.0311,162.3098,9676.0
2021-01-13 11:20:00,168.83,169.24,168.79,169.22,7496.0,162.2618,162.6558,162.2233,162.6366,7496.0
2021-01-13 11:30:00,169.21,169.33,169.0,169.24,9909.0,162.627,162.7423,162.4252,162.6558,9909.0
2021-01-13 11:40:00,169.26,169.79,169.26,169.78,2736.0,162.6751,163.1844,162.6751,163.1748,2736.0
2021-01-13 11:50:00,169.87,170.18,169.87,170.15,4903.0,163.2613,163.5593,163.2613,163.5304,4903.0
2021-01-13 12:00:00,170.15,170.77,170.14,170.72,10029.0,163.5304,164.1263,163.5208,164.0783,10029.0
2021-01-13 12:10:00,170.72,170.75,170.18,170.45,11044.0,164.0783,164.1071,163.5593,163.8188,11044.0
2021-01-13 12:20:00,170.39,170.99,170.39,170.98,3402.0,163.7611,164.3378,163.7611,164.3281,3402.0
2021-01-13 12:30:00,171.13,171.31,170.83,171.17,8137.0,164.4723,164.6453,164.184,164.5108,8137.0
2021-01-13 12:40:00,171.3,171.52,171.12,171.47,6926.0,164.6357,164.8471,164.4627,164.7991,6926.0
2021-01-13 12:50:00,171.5,171.7,171.43,171.7,4538.0,164.8279,165.0201,164.7606,165.0201,4538.0
2021-01-13 13:00:00,171.66,171.92,171.22,171.92,13033.0,164.9817,165.2316,164.5588,165.2316,13033.0
2021-01-13 13:10:00,172.0,172.19,171.9,171.96,14116.0,165.3085,165.4911,165.2124,165.27,14116.0
2021-01-13 13:20:00,171.95,172.48,171.95,172.48,8411.0,165.2604,165.7698,165.2604,165.7698,8411.0
2021-01-13 13:30:00,172.45,172.61,172.11,172.19,7004.0,165.741,165.8947,165.4142,165.4911,7004.0
2021-01-13 13:40:00,172.26,172.35,172.01,172.16,8013.0,165.5584,165.6448,165.3181,165.4622,8013.0
2021-01-13 13:50:00,172.2,172.43,171.98,172.43,8812.0,165.5007,165.7217,165.2892,165.7217,8812.0
2021-01-13 14:00:00,172.47,172.69,172.16,172.61,11134.0,165.7602,165.9716,165.4622,165.8947,11134.0
2021-01-13 14:10:00,172.63,172.68,172.22,172.23,4569.0,165.914,165.962,165.5199,165.5295,4569.0
2021-01-13 14:20:00,172.17,172.29,172.08,172.08,7877.0,165.4719,165.5872,165.3854,165.3854,7877.0
2021-01-13 14:30:00,172.23,172.56,172.14,172.5,6801.0,165.5295,165.8467,165.443,165.789,6801.0
2021-01-13 14:40:00,172.51,172.57,171.93,171.94,6949.0,165.7986,165.8563,165.2412,165.2508,6949.0
2021-01-13 14:50:00,172.03,172.07,171.83,171.88,7027.0,165.3373,165.3757,165.1451,165.1931,7027.0
2021-01-13 15:00:00,171.98,172.08,171.78,172.05,16819.0,165.2892,165.3854,165.097,165.3565,16819.0
2021-01-13 15:10:00,172.01,172.09,171.3,171.39,8311.0,165.3181,165.395,164.6357,164.7222,8311.0
2021-01-13 15:20:00,171.43,171.51,171.16,171.17,6829.0,164.7606,164.8375,164.5011,164.5108,6829.0
2021-01-13 15:30:00,171.14,171.37,171.0,171.02,10343.0,164.4819,164.703,164.3474,164.3666,10343.0
2021-01-13 15:40:00,171.0,171.11,170.78,171.08,17403.0,164.3474,164.4531,164.1359,164.4243,17403.0
2021-01-13 15:50:00,171.09,171.09,170.47,170.48,58612.0,164.4339,164.4339,163.838,163.8476,58612.0
2021-01-14 09:30:00,170.78,170.8,169.76,170.15,21810.0,164.1359,164.1552,163.1556,163.5304,21810.0
2021-01-14 09:40:00,170.14,170.51,169.56,170.51,8242.0,163.5208,163.8764,162.9634,163.8764,8242.0
2021-01-14 09:50:00,170.67,170.8,170.28,170.79,9185.0,164.0302,164.1552,163.6554,164.1455,9185.0
2021-01-14 10:00:00,170.72,171.23,170.52,170.66,9316.0,164.0783,164.5684,163.886,164.0206,9316.0
2021-01-14 10:10:00,170.65,170.75,170.25,170.39,9301.0,164.011,164.1071,163.6265,163.7611,9301.0
2021-01-14 10:20:00,170.33,170.42,170.1,170.22,11176.0,163.7034,163.7899,163.4824,163.5977,11176.0
2021-01-14 10:30:00,169.99,170.47,169.72,169.77,15006.0,163.3767,163.838,163.1172,163.1652,15006.0
2021-01-14 10:40:00,169.78,169.85,169.34,169.47,6843.0,163.1748,163.2421,162.752,162.8769,6843.0
2021-01-14 10:50:00,169.47,169.56,168.97,168.97,11728.0,162.8769,162.9634,162.3963,162.3963,11728.0
2021-01-14 11:00:00,169.2,169.22,169.03,169.2,8229.0,162.6174,162.6366,162.454,162.6174,8229.0
2021-01-14 11:10:00,169.2,169.86,169.15,169.86,6712.0,162.6174,163.2517,162.5693,163.2517,6712.0
2021-01-14 11:20:00,169.78,169.99,169.63,169.96,6306.0,163.1748,163.3767,163.0307,163.3478,6306.0
2021-01-14 11:30:00,169.92,170.26,169.92,170.25,7491.0,163.3094,163.6362,163.3094,163.6265,7491.0
2021-01-14 11:40:00,170.25,170.5,170.24,170.25,4651.0,163.6265,163.8668,163.6169,163.6265,4651.0
2021-01-14 11:50:00,170.25,170.55,170.19,170.45,5184.0,163.6265,163.9149,163.5689,163.8188,5184.0
2021-01-14 12:00:00,170.47,171.09,170.42,171.09,5380.0,163.838,164.4339,163.7899,164.4339,5380.0
2021-01-14 12:10:00,171.06,171.2,170.84,170.95,7085.0,164.405,164.5396,164.1936,164.2993,7085.0
2021-01-14 12:20:00,171.02,171.26,170.95,171.22,4451.0,164.3666,164.5973,164.2993,164.5588,4451.0
2021-01-14 12:30:00,171.23,171.41,171.21,171.36,6587.0,164.5684,164.7414,164.5492,164.6934,6587.0
2021-01-14 12:40:00,171.4,171.41,170.95,171.11,12871.0,164.7318,164.7414,164.2993,164.4531,12871.0
2021-01-14 12:50:00,171.18,171.4,171.17,171.28,18869.0,164.5204,164.7318,164.5108,164.6165,18869.0
2021-01-14 13:00:00,171.28,171.35,170.94,171.09,5110.0,164.6165,164.6838,164.2897,164.4339,5110.0
2021-01-14 13:10:00,171.05,171.17,170.46,170.6,4932.0,164.3954,164.5108,163.8284,163.9629,4932.0
2021-01-14 13:20:00,170.6,170.97,170.51,170.86,10549.0,163.9629,164.3185,163.8764,164.2128,10549.0
2021-01-14 13:30:00,170.8,171.09,170.66,171.03,6165.0,164.1552,164.4339,164.0206,164.3762,6165.0
2021-01-14 13:40:00,171.06,171.14,170.94,170.95,5022.0,164.405,164.4819,164.2897,164.2993,5022.0
2021-01-14 13:50:00,170.93,170.98,170.78,170.87,5167.0,164.2801,164.3281,164.1359,164.2224,5167.0
2021-01-14 14:00:00,170.85,170.98,170.83,170.9,3600.0,164.2032,164.3281,164.184,164.2513,3600.0
2021-01-14 14:10:00,170.9,170.93,170.6,170.65,4363.0,164.2513,164.2801,163.9629,164.011,4363.0
2021-01-14 14:20:00,170.64,170.87,170.55,170.81,4281.0,164.0014,164.2224,163.9149,164.1648,4281.0
2021-01-14 14:30:00,170.81,170.85,170.21,170.24,6554.0,164.1648,164.2032,163.5881,163.6169,6554.0
2021-01-14 14:40:00,170.25,170.37,170.03,170.03,15325.0,163.6265,163.7419,163.4151,163.4151,15325.0
2021-01-14 14:50:00,170.03,170.31,170.0,170.02,10329.0,163.4151,163.6842,163.3863,163.4055,10329.0
2021-01-14 15:00:00,170.03,170.29,169.9,170.04,8000.0,163.4151,163.665,163.2902,163.4247,8000.0
2021-01-14 15:10:00,169.99,170.03,169.37,169.44,11823.0,163.3767,163.4151,162.7808,162.8481,11823.0
2021-01-14 15:20:00,169.39,169.66,169.21,169.25,19685.0,162.8,163.0595,162.627,162.6655,19685.0
2021-01-14 15:30:00,169.27,169.35,168.73,168.76,56603.0,162.6847,162.7616,162.1657,162.1945,56603.0
2021-01-14 15:40:00,168.75,168.96,168.15,168.28,23662.0,162.1849,162.3867,161.6082,161.7332,23662.0
2021-01-14 15:50:00,168.23,168.44,167.62,168.23,132633.0,161.6851,161.887,161.0989,161.6851,132633.0
2021-01-15 09:30:00,167.28,167.95,166.78,167.17,107954.0,160.7721,161.416,160.2915,160.6664,107954.0
2021-01-15 09:40:00,167.15,168.04,166.88,168.04,7529.0,160.6472,161.5025,160.3877,161.5025,7529.0
2021-01-15 09:50:00,168.04,168.36,167.78,167.99,8328.0,161.5025,161.8101,161.2526,161.4545,8328.0
2021-01-15 10:00:00,168.09,168.09,167.17,167.29,15680.0,161.5506,161.5506,160.6664,160.7817,15680.0
2021-01-15 10:10:00,167.22,167.65,166.9,167.25,13993.0,160.7144,161.1277,160.4069,160.7433,13993.0
2021-01-15 10:20:00,167.13,167.27,166.46,166.47,15818.0,160.6279,160.7625,159.984,159.9936,15818.0
2021-01-15 10:30:00,166.48,166.95,166.36,166.75,20564.0,160.0032,160.4549,159.8879,160.2627,20564.0
2021-01-15 10:40:00,166.75,167.25,166.64,166.97,10199.0,160.2627,160.7433,160.157,160.4742,10199.0
2021-01-15 10:50:00,167.0,167.52,167.0,167.41,9938.0,160.503,161.0028,160.503,160.897,9938.0
2021-01-15 11:00:00,167.34,167.41,167.05,167.26,5928.0,160.8298,160.897,160.551,160.7529,5928.0
2021-01-15 11:10:00,167.23,167.52,167.11,167.46,5524.0,160.724,161.0028,160.6087,160.9451,5524.0
2021-01-15 11:20:00,167.47,167.77,167.33,167.74,3771.0,160.9547,161.243,160.8201,161.2142,3771.0
2021-01-15 11:30:00,167.78,167.95,167.63,167.84,2539.0,161.2526,161.416,161.1085,161.3103,2539.0
2021-01-15 11:40:00,167.87,167.94,167.18,167.18,17886.0,161.3391,161.4064,160.676,160.676,17886.0
2021-01-15 11:50:00,167.13,167.34,167.04,167.32,7043.0,160.6279,160.8298,160.5414,160.8105,7043.0
2021-01-15 12:00:00,167.31,167.31,166.85,166.89,14413.0,160.8009,160.8009,160.3588,160.3973,14413.0
2021-01-15 12:10:00,166.89,167.35,166.74,167.35,19222.0,160.3973,160.8394,160.2531,160.8394,19222.0
2021-01-15 12:20:00,167.31,167.31,166.97,167.0,14279.0,160.8009,160.8009,160.4742,160.503,14279.0
2021-01-15 12:30:00,166.95,167.15,166.93,167.14,11463.0,160.4549,160.6472,160.4357,160.6375,11463.0
2021-01-15 12:40:00,167.13,167.24,166.83,167.13,8965.0,160.6279,160.7337,160.3396,160.6279,8965.0
2021-01-15 12:50:00,167.15,167.97,167.03,167.93,13055.0,160.6472,161.4352,160.5318,161.3968,13055.0
2021-01-15 13:00:00,167.88,167.94,167.58,167.67,3548.0,161.3488,161.4064,161.0604,161.1469,3548.0
2021-01-15 13:10:00,167.65,168.02,167.5,167.97,7702.0,161.1277,161.4833,160.9835,161.4352,7702.0
2021-01-15 13:20:00,168.01,168.21,167.96,168.16,4703.0,161.4737,161.6659,161.4256,161.6179,4703.0
2021-01-15 13:30:00,168.16,168.48,168.11,168.42,13607.0,161.6179,161.9254,161.5698,161.8677,13607.0
2021-01-15 13:40:00,168.47,168.47,168.26,168.26,5176.0,161.9158,161.9158,161.714,161.714,5176.0
2021-01-15 13:50:00,168.31,168.49,168.18,168.49,6399.0,161.762,161.935,161.6371,161.935,6399.0
2021-01-15 14:00:00,168.46,168.53,168.3,168.36,7309.0,161.9062,161.9735,161.7524,161.8101,7309.0
2021-01-15 14:10:00,168.32,168.59,168.29,168.45,3920.0,161.7716,162.0311,161.7428,161.8966,3920.0
2021-01-15 14:20:00,168.4,168.64,168.4,168.6,7371.0,161.8485,162.0792,161.8485,162.0407,7371.0
2021-01-15 14:30:00,168.57,168.83,168.56,168.82,4279.0,162.0119,162.2618,162.0023,162.2522,4279.0
2021-01-15 14:40:00,168.81,169.14,168.74,169.01,9476.0,162.2426,162.5597,162.1753,162.4348,9476.0
2021-01-15 14:50:00,169.0,169.04,168.67,168.79,12596.0,162.4252,162.4636,162.108,162.2233,12596.0
2021-01-15 15:00:00,168.83,169.1,168.72,168.8,9807.0,162.2618,162.5213,162.1561,162.233,9807.0
2021-01-15 15:10:00,168.85,169.48,168.83,169.22,21537.0,162.281,162.8865,162.2618,162.6366,21537.0
2021-01-15 15:20:00,169.3,169.42,169.26,169.31,11158.0,162.7135,162.8288,162.6751,162.7231,11158.0
2021-01-15 15:30:00,169.31,169.33,168.97,169.09,15407.0,162.7231,162.7423,162.3963,162.5117,15407.0
2021-01-15 15:40:00,169.14,169.26,168.46,168.59,29298.0,162.5597,162.6751,161.9062,162.0311,29298.0
2021-01-15 15:50:00,168.52,168.96,168.42,168.95,74453.0,161.9639,162.3867,161.8677,162.3771,74453.0
2021-01-19 09:30:00,169.82,171.6,168.95,169.97,48444.0,163.2133,164.924,162.3771,163.3574,48444.0
2021-01-19 09:40:00,169.94,170.12,168.51,168.51,14931.0,163.3286,163.5016,161.9542,161.9542,14931.0
2021-01-19 09:50:00,168.53,168.81,168.37,168.41,17241.0,161.9735,162.2426,161.8197,161.8581,17241.0
2021-01-19 10:00:00,168.35,168.55,167.14,167.31,21665.0,161.8005,161.9927,160.6375,160.8009,21665.0
2021-01-19 10:10:00,167.23,167.45,166.66,166.91,20307.0,160.724,160.9355,160.1762,160.4165,20307.0
2021-01-19 10:20:00,166.76,167.09,166.46,166.99,9389.0,160.2723,160.5895,159.984,160.4934,9389.0
2021-01-19 10:30:00,166.97,167.11,166.76,166.79,15102.0,160.4742,160.6087,160.2723,160.3012,15102.0
2021-01-19 10:40:00,166.72,167.4,166.72,167.21,5811.0,160.2339,160.8874,160.2339,160.7048,5811.0
2021-01-19 10:50:00,167.25,167.41,166.9,167.06,20685.0,160.7433,160.897,160.4069,160.5607,20685.0
2021-01-19 11:00:00,167.11,167.45,167.03,167.27,15552.0,160.6087,160.9355,160.5318,160.7625,15552.0
2021-01-19 11:10:00,167.2,167.26,166.69,166.69,6417.0,160.6952,160.7529,160.205,160.205,6417.0
2021-01-19 11:20:00,166.79,167.17,166.75,167.11,11254.0,160.3012,160.6664,160.2627,160.6087,11254.0
2021-01-19 11:30:00,167.01,167.15,166.7,167.01,9445.0,160.5126,160.6472,160.2147,160.5126,9445.0
2021-01-19 11:40:00,166.98,167.0,166.68,166.78,9010.0,160.4838,160.503,160.1954,160.2915,9010.0
2021-01-19 11:50:00,166.77,166.83,166.17,166.31,14371.0,160.2819,160.3396,159.7053,159.8398,14371.0
2021-01-19 12:00:00,166.3,166.65,166.3,166.59,10958.0,159.8302,160.1666,159.8302,160.1089,10958.0
2021-01-19 12:10:00,166.56,166.76,166.48,166.61,11518.0,160.0801,160.2723,160.0032,160.1282,11518.0
2021-01-19 12:20:00,166.61,166.91,166.53,166.91,10516.0,160.1282,160.4165,160.0513,160.4165,10516.0
2021-01-19 12:30:00,166.89,167.31,166.89,167.3,7115.0,160.3973,160.8009,160.3973,160.7913,7115.0
2021-01-19 12:40:00,167.35,167.83,167.3,167.78,12178.0,160.8394,161.3007,160.7913,161.2526,12178.0
2021-01-19 12:50:00,167.83,168.05,167.82,168.02,6344.0,161.3007,161.5121,161.2911,161.4833,6344.0
2021-01-19 13:00:00,167.97,168.02,167.7,167.8,7273.0,161.4352,161.4833,161.1758,161.2719,7273.0
2021-01-19 13:10:00,167.77,167.78,167.51,167.52,21386.0,161.243,161.2526,160.9931,161.0028,21386.0
2021-01-19 13:20:00,167.56,167.58,167.24,167.29,7061.0,161.0412,161.0604,160.7337,160.7817,7061.0
2021-01-19 13:30:00,167.28,167.52,167.23,167.44,6254.0,160.7721,161.0028,160.724,160.9259,6254.0
2021-01-19 13:40:00,167.44,167.44,167.17,167.19,6656.0,160.9259,160.9259,160.6664,160.6856,6656.0
2021-01-19 13:50:00,167.22,167.32,167.01,167.25,5645.0,160.7144,160.8105,160.5126,160.7433,5645.0
2021-01-19 14:00:00,167.28,167.28,166.98,167.05,9060.0,160.7721,160.7721,160.4838,160.551,9060.0
2021-01-19 14:10:00,167.0,167.15,166.91,167.0,6474.0,160.503,160.6472,160.4165,160.503,6474.0
2021-01-19 14:20:00,167.0,167.0,166.81,166.84,5878.0,160.503,160.503,160.3204,160.3492,5878.0
2021-01-19 14:30:00,166.89,167.0,166.66,166.66,7119.0,160.3973,160.503,160.1762,160.1762,7119.0
2021-01-19 14:40:00,166.65,166.84,166.5,166.6,8359.0,160.1666,160.3492,160.0224,160.1185,8359.0
2021-01-19 14:50:00,166.58,166.63,166.35,166.47,9771.0,160.0993,160.1474,159.8783,159.9936,9771.0
2021-01-19 15:00:00,166.45,166.61,166.37,166.44,8041.0,159.9744,160.1282,159.8975,159.9648,8041.0
2021-01-19 15:10:00,166.47,166.67,166.43,166.56,9224.0,159.9936,160.1858,159.9552,160.0801,9224.0
2021-01-19 15:20:00,166.59,166.79,166.46,166.74,28764.0,160.1089,160.3012,159.984,160.2531,28764.0
2021-01-19 15:30:00,166.72,166.82,166.59,166.77,15415.0,160.2339,160.33,160.1089,160.2819,15415.0
2021-01-19 15:40:00,166.76,166.82,166.33,166.39,36093.0,160.2723,160.33,159.8591,159.9167,36093.0
2021-01-19 15:50:00,166.39,166.44,166.06,166.24,102945.0,159.9167,159.9648,159.5996,159.7726,102945.0
2021-01-20 09:30:00,166.02,166.57,165.27,165.32,19364.0,159.5611,160.0897,158.8403,158.8883,19364.0
2021-01-20 09:40:00,165.2,166.46,164.65,166.46,26156.0,158.773,159.984,158.2444,159.984,26156.0
2021-01-20 09:50:00,166.57,167.29,165.95,167.0,17158.0,160.0897,160.7817,159.4938,160.503,17158.0
2021-01-20 10:00:00,166.89,168.32,166.89,168.19,12996.0,160.3973,161.7716,160.3973,161.6467,12996.0
2021-01-20 10:10:00,168.35,168.81,167.88,168.47,12623.0,161.8005,162.2426,161.3488,161.9158,12623.0
2021-01-20 10:20:00,168.58,168.99,168.49,168.57,7768.0,162.0215,162.4156,161.935,162.0119,7768.0
2021-01-20 10:30:00,168.6,168.61,168.21,168.47,7477.0,162.0407,162.0504,161.6659,161.9158,7477.0
2021-01-20 10:40:00,168.58,168.76,167.84,168.2,13823.0,162.0215,162.1945,161.3103,161.6563,13823.0
2021-01-20 10:50:00,168.26,168.42,167.64,167.72,14173.0,161.714,161.8677,161.1181,161.195,14173.0
2021-01-20 11:00:00,167.76,168.11,167.5,167.63,11087.0,161.2334,161.5698,160.9835,161.1085,11087.0
2021-01-20 11:10:00,167.63,167.8,167.29,167.8,5345.0,161.1085,161.2719,160.7817,161.2719,5345.0
2021-01-20 11:20:00,167.74,167.76,167.4,167.43,4864.0,161.2142,161.2334,160.8874,160.9163,4864.0
2021-01-20 11:30:00,167.38,167.74,167.14,167.59,8711.0,160.8682,161.2142,160.6375,161.07,8711.0
2021-01-20 11:40:00,167.69,167.72,167.41,167.71,8534.0,161.1661,161.195,160.897,161.1854,8534.0
2021-01-20 11:50:00,167.8,167.86,167.44,167.53,3902.0,161.2719,161.3295,160.9259,161.0124,3902.0
2021-01-20 12:00:00,167.57,168.07,167.57,167.93,3845.0,161.0508,161.5314,161.0508,161.3968,3845.0
2021-01-20 12:10:00,167.92,167.94,167.72,167.8,6620.0,161.3872,161.4064,161.195,161.2719,6620.0
2021-01-20 12:20:00,167.85,168.0,167.67,167.91,5815.0,161.3199,161.4641,161.1469,161.3776,5815.0
2021-01-20 12:30:00,167.98,168.03,167.82,167.84,6582.0,161.4449,161.4929,161.2911,161.3103,6582.0
2021-01-20 12:40:00,167.81,167.84,167.66,167.74,3357.0,161.2815,161.3103,161.1373,161.2142,3357.0
2021-01-20 12:50:00,167.71,167.81,167.52,167.57,2994.0,161.1854,161.2815,161.0028,161.0508,2994.0
2021-01-20 13:00:00,167.55,167.92,167.55,167.92,2409.0,161.0316,161.3872,161.0316,161.3872,2409.0
2021-01-20 13:10:00,167.96,167.96,167.54,167.61,7258.0,161.4256,161.4256,161.022,161.0893,7258.0
2021-01-20 13:20:00,167.56,167.65,167.46,167.63,4780.0,161.0412,161.1277,160.9451,161.1085,4780.0
2021-01-20 13:30:00,167.7,167.78,167.66,167.7,3879.0,161.1758,161.2526,161.1373,161.1758,3879.0
2021-01-20 13:40:00,167.7,167.79,167.62,167.67,8854.0,161.1758,161.2623,161.0989,161.1469,8854.0
2021-01-20 13:50:00,167.7,167.88,167.67,167.81,7220.0,161.1758,161.3488,161.1469,161.2815,7220.0
2021-01-20 14:00:00,167.81,167.81,167.63,167.63,5805.0,161.2815,161.2815,161.1085,161.1085,5805.0
2021-01-20 14:10:00,167.61,167.66,167.21,167.46,6834.0,161.0893,161.1373,160.7048,160.9451,6834.0
2021-01-20 14:20:00,167.48,167.5,167.34,167.35,3399.0,160.9643,160.9835,160.8298,160.8394,3399.0
2021-01-20 14:30:00,167.33,167.71,167.33,167.64,5558.0,160.8201,161.1854,160.8201,161.1181,5558.0
2021-01-20 14:40:00,167.61,167.95,167.6,167.87,6175.0,161.0893,161.416,161.0796,161.3391,6175.0
2021-01-20 14:50:00,167.86,167.86,167.58,167.58,9373.0,161.3295,161.3295,161.0604,161.0604,9373.0
2021-01-20 15:00:00,167.56,167.76,167.55,167.69,8434.0,161.0412,161.2334,161.0316,161.1661,8434.0
2021-01-20 15:10:00,167.65,167.67,167.32,167.49,5766.0,161.1277,161.1469,160.8105,160.9739,5766.0
2021-01-20 15:20:00,167.41,167.75,167.37,167.69,9881.0,160.897,161.2238,160.8586,161.1661,9881.0
2021-01-20 15:30:00,167.69,168.01,167.69,168.0,14750.0,161.1661,161.4737,161.1661,161.4641,14750.0
2021-01-20 15:40:00,167.98,168.49,167.98,168.23,21981.0,161.4449,161.935,161.4449,161.6851,21981.0
2021-01-20 15:50:00,168.21,168.64,167.95,168.08,111636.0,161.6659,162.0792,161.416,161.541,111636.0
2021-01-21 09:30:00,168.73,168.73,167.0,167.1,22978.0,162.1657,162.1657,160.503,160.5991,22978.0
2021-01-21 09:40:00,166.93,167.72,166.77,167.1,17040.0,160.4357,161.195,160.2819,160.5991,17040.0
2021-01-21 09:50:00,167.14,168.18,166.97,167.63,16440.0,160.6375,161.6371,160.4742,161.1085,16440.0
2021-01-21 10:00:00,167.7,167.91,167.24,167.24,8226.0,161.1758,161.3776,160.7337,160.7337,8226.0
2021-01-21 10:10:00,167.3,168.12,167.16,168.05,12580.0,160.7913,161.5794,160.6568,161.5121,12580.0
2021-01-21 10:20:00,168.04,168.2,167.8,168.2,21987.0,161.5025,161.6563,161.2719,161.6563,21987.0
2021-01-21 10:30:00,168.29,168.34,167.95,168.13,6275.0,161.7428,161.7909,161.416,161.589,6275.0
2021-01-21 10:40:00,168.31,168.43,168.08,168.3,3183.0,161.762,161.8774,161.541,161.7524,3183.0
2021-01-21 10:50:00,168.2,168.41,168.02,168.23,7156.0,161.6563,161.8581,161.4833,161.6851,7156.0
2021-01-21 11:00:00,168.23,168.23,167.55,167.61,5002.0,161.6851,161.6851,161.0316,161.0893,5002.0
2021-01-21 11:10:00,167.7,168.21,167.55,168.02,15445.0,161.1758,161.6659,161.0316,161.4833,15445.0
2021-01-21 11:20:00,168.09,168.6,168.08,168.56,6800.0,161.5506,162.0407,161.541,162.0023,6800.0
2021-01-21 11:30:00,168.49,168.61,167.92,168.2,9330.0,161.935,162.0504,161.3872,161.6563,9330.0
2021-01-21 11:40:00,168.16,168.4,167.95,168.15,12185.0,161.6179,161.8485,161.416,161.6082,12185.0
2021-01-21 11:50:00,168.19,168.3,167.97,168.02,6629.0,161.6467,161.7524,161.4352,161.4833,6629.0
2021-01-21 12:00:00,168.07,168.07,167.55,167.59,4825.0,161.5314,161.5314,161.0316,161.07,4825.0
2021-01-21 12:10:00,167.53,167.77,167.48,167.72,4800.0,161.0124,161.243,160.9643,161.195,4800.0
2021-01-21 12:20:00,167.62,168.13,167.62,168.13,6212.0,161.0989,161.589,161.0989,161.589,6212.0
2021-01-21 12:30:00,168.06,168.22,167.93,168.08,23824.0,161.5217,161.6755,161.3968,161.541,23824.0
2021-01-21 12:40:00,168.09,168.29,167.97,168.05,3244.0,161.5506,161.7428,161.4352,161.5121,3244.0
2021-01-21 12:50:00,168.05,168.05,167.7,167.9,5721.0,161.5121,161.5121,161.1758,161.368,5721.0
2021-01-21 13:00:00,167.95,168.05,167.71,167.9,4028.0,161.416,161.5121,161.1854,161.368,4028.0
2021-01-21 13:10:00,167.98,168.1,167.94,168.07,13759.0,161.4449,161.5602,161.4064,161.5314,13759.0
2021-01-21 13:20:00,168.13,168.29,168.02,168.08,4848.0,161.589,161.7428,161.4833,161.541,4848.0
2021-01-21 13:30:00,168.12,168.19,167.95,167.95,3100.0,161.5794,161.6467,161.416,161.416,3100.0
2021-01-21 13:40:00,168.04,168.04,167.72,167.82,4077.0,161.5025,161.5025,161.195,161.2911,4077.0
2021-01-21 13:50:00,167.85,167.89,167.49,167.63,3954.0,161.3199,161.3584,160.9739,161.1085,3954.0
2021-01-21 14:00:00,167.61,167.65,167.31,167.61,5230.0,161.0893,161.1277,160.8009,161.0893,5230.0
2021-01-21 14:10:00,167.65,167.96,167.65,167.76,2007.0,161.1277,161.4256,161.1277,161.2334,2007.0
2021-01-21 14:20:00,167.72,167.83,167.45,167.62,10832.0,161.195,161.3007,160.9355,161.0989,10832.0
2021-01-21 14:30:00,167.64,167.93,167.64,167.75,2610.0,161.1181,161.3968,161.1181,161.2238,2610.0
2021-01-21 14:40:00,167.71,167.79,167.51,167.79,4437.0,161.1854,161.2623,160.9931,161.2623,4437.0
2021-01-21 14:50:00,167.74,167.77,167.38,167.38,3220.0,161.2142,161.243,160.8682,160.8682,3220.0
2021-01-21 15:00:00,167.36,167.6,167.28,167.54,5917.0,160.849,161.0796,160.7721,161.022,5917.0
2021-01-21 15:10:00,167.52,167.59,167.29,167.35,6347.0,161.0028,161.07,160.7817,160.8394,6347.0
2021-01-21 15:20:00,167.43,167.52,167.31,167.46,8364.0,160.9163,161.0028,160.8009,160.9451,8364.0
2021-01-21 15:30:00,167.44,167.55,167.13,167.4,16619.0,160.9259,161.0316,160.6279,160.8874,16619.0
2021-01-21 15:40:00,167.42,167.71,167.42,167.51,17467.0,160.9066,161.1854,160.9066,160.9931,17467.0
2021-01-21 15:50:00,167.65,167.94,167.38,167.52,65216.0,161.1277,161.4064,160.8682,161.0028,65216.0
2021-01-22 09:30:00,166.48,167.19,166.48,167.02,16667.0,160.0032,160.6856,160.0032,160.5222,16667.0
2021-01-22 09:40:00,166.82,167.14,166.2,167.0,14656.0,160.33,160.6375,159.7341,160.503,14656.0
2021-01-22 09:50:00,167.11,167.11,166.16,166.16,13283.0,160.6087,160.6087,159.6957,159.6957,13283.0
2021-01-22 10:00:00,166.41,166.96,166.39,166.46,9705.0,159.9359,160.4645,159.9167,159.984,9705.0
2021-01-22 10:10:00,166.28,166.6,166.12,166.36,7536.0,159.811,160.1185,159.6572,159.8879,7536.0
2021-01-22 10:20:00,166.11,166.13,165.35,165.38,10792.0,159.6476,159.6668,158.9172,158.946,10792.0
2021-01-22 10:30:00,165.44,165.76,165.31,165.59,7203.0,159.0037,159.3112,158.8787,159.1478,7203.0
2021-01-22 10:40:00,165.65,166.03,165.62,166.03,4339.0,159.2055,159.5707,159.1767,159.5707,4339.0
2021-01-22 10:50:00,166.03,166.44,165.88,166.44,8496.0,159.5707,159.9648,159.4266,159.9648,8496.0
2021-01-22 11:00:00,166.5,166.68,166.41,166.49,6624.0,160.0224,160.1954,159.9359,160.0128,6624.0
2021-01-22 11:10:00,166.52,166.53,166.23,166.51,8933.0,160.0417,160.0513,159.7629,160.0321,8933.0
2021-01-22 11:20:00,166.48,166.62,165.99,166.32,11178.0,160.0032,160.1378,159.5323,159.8494,11178.0
2021-01-22 11:30:00,166.26,166.57,166.26,166.47,19475.0,159.7918,160.0897,159.7918,159.9936,19475.0
2021-01-22 11:40:00,166.43,166.47,166.19,166.42,9586.0,159.9552,159.9936,159.7245,159.9456,9586.0
2021-01-22 11:50:00,166.51,166.65,166.42,166.59,18823.0,160.0321,160.1666,159.9456,160.1089,18823.0
2021-01-22 12:00:00,166.58,166.63,166.51,166.54,18019.0,160.0993,160.1474,160.0321,160.0609,18019.0
2021-01-22 12:10:00,166.6,166.84,166.55,166.84,23812.0,160.1185,160.3492,160.0705,160.3492,23812.0
2021-01-22 12:20:00,166.96,166.96,166.82,166.94,18875.0,160.4645,160.4645,160.33,160.4453,18875.0
2021-01-22 12:30:00,166.96,167.31,166.88,167.27,10859.0,160.4645,160.8009,160.3877,160.7625,10859.0
2021-01-22 12:40:00,167.33,167.35,167.13,167.14,8300.0,160.8201,160.8394,160.6279,160.6375,8300.0
2021-01-22 12:50:00,167.18,167.31,166.77,166.77,7834.0,160.676,160.8009,160.2819,160.2819,7834.0
2021-01-22 13:00:00,166.83,166.83,166.1,166.1,6747.0,160.3396,160.3396,159.638,159.638,6747.0
2021-01-22 13:10:00,166.11,166.32,165.85,166.29,9009.0,159.6476,159.8494,159.3977,159.8206,9009.0
2021-01-22 13:20:00,166.25,166.37,166.15,166.21,4838.0,159.7822,159.8975,159.6861,159.7437,4838.0
2021-01-22 13:30:00,166.16,166.49,166.14,166.45,9637.0,159.6957,160.0128,159.6764,159.9744,9637.0
2021-01-22 13:40:00,166.47,166.48,166.28,166.35,10774.0,159.9936,160.0032,159.811,159.8783,10774.0
2021-01-22 13:50:00,166.39,166.44,166.24,166.29,4755.0,159.9167,159.9648,159.7726,159.8206,4755.0
2021-01-22 14:00:00,166.45,166.63,166.24,166.47,5514.0,159.9744,160.1474,159.7726,159.9936,5514.0
2021-01-22 14:10:00,166.52,166.68,166.45,166.59,4100.0,160.0417,160.1954,159.9744,160.1089,4100.0
2021-01-22 14:20:00,166.55,166.68,166.41,166.44,4451.0,160.0705,160.1954,159.9359,159.9648,4451.0
2021-01-22 14:30:00,166.36,166.5,166.34,166.47,4859.0,159.8879,160.0224,159.8687,159.9936,4859.0
2021-01-22 14:40:00,166.47,166.66,166.47,166.47,4801.0,159.9936,160.1762,159.9936,159.9936,4801.0
2021-01-22 14:50:00,166.58,166.58,166.22,166.31,24152.0,160.0993,160.0993,159.7533,159.8398,24152.0
2021-01-22 15:00:00,166.31,166.64,166.25,166.61,11393.0,159.8398,160.157,159.7822,160.1282,11393.0
2021-01-22 15:10:00,166.57,166.79,166.46,166.65,13055.0,160.0897,160.3012,159.984,160.1666,13055.0
2021-01-22 15:20:00,166.63,167.18,166.62,167.11,19977.0,160.1474,160.676,160.1378,160.6087,19977.0
2021-01-22 15:30:00,167.14,167.3,166.91,167.2,26614.0,160.6375,160.7913,160.4165,160.6952,26614.0
2021-01-22 15:40:00,167.17,167.21,166.68,166.8,27338.0,160.6664,160.7048,160.1954,160.3108,27338.0
2021-01-22 15:50:00,166.55,167.15,166.53,167.0,128408.0,160.0705,160.6472,160.0513,160.503,128408.0
2021-01-25 09:30:00,166.09,166.57,165.77,166.0,28454.0,159.6284,160.0897,159.3208,159.5419,28454.0
2021-01-25 09:40:00,166.0,166.1,165.32,165.75,15241.0,159.5419,159.638,158.8883,159.3016,15241.0
2021-01-25 09:50:00,165.64,165.97,165.22,165.59,25176.0,159.1959,159.5131,158.7922,159.1478,25176.0
2021-01-25 10:00:00,165.3,166.43,165.28,165.97,8215.0,158.8691,159.9552,158.8499,159.5131,8215.0
2021-01-25 10:10:00,166.15,166.43,165.88,166.07,10092.0,159.6861,159.9552,159.4266,159.6092,10092.0
2021-01-25 10:20:00,166.02,166.67,165.77,166.39,9097.0,159.5611,160.1858,159.3208,159.9167,9097.0
2021-01-25 10:30:00,166.39,166.49,166.06,166.37,9942.0,159.9167,160.0128,159.5996,159.8975,9942.0
2021-01-25 10:40:00,166.4,166.46,166.01,166.03,9771.0,159.9263,159.984,159.5515,159.5707,9771.0
2021-01-25 10:50:00,165.97,166.18,165.31,165.31,9079.0,159.5131,159.7149,158.8787,158.8787,9079.0
2021-01-25 11:00:00,165.22,165.47,164.58,164.82,20919.0,158.7922,159.0325,158.1771,158.4078,20919.0
2021-01-25 11:10:00,164.78,165.83,164.6,165.83,34580.0,158.3694,159.3785,158.1964,159.3785,34580.0
2021-01-25 11:20:00,165.84,165.85,164.94,165.21,24585.0,159.3881,159.3977,158.5231,158.7826,24585.0
2021-01-25 11:30:00,165.05,165.58,164.68,165.49,7006.0,158.6289,159.1382,158.2732,159.0517,7006.0
2021-01-25 11:40:00,165.4,165.86,165.37,165.62,6305.0,158.9652,159.4073,158.9364,159.1767,6305.0
2021-01-25 11:50:00,165.75,165.82,165.55,165.7,10388.0,159.3016,159.3689,159.1094,159.2536,10388.0
2021-01-25 12:00:00,165.76,165.84,165.36,165.77,10044.0,159.3112,159.3881,158.9268,159.3208,10044.0
2021-01-25 12:10:00,165.77,165.77,164.81,165.31,13828.0,159.3208,159.3208,158.3982,158.8787,13828.0
2021-01-25 12:20:00,165.4,165.73,165.23,165.47,23201.0,158.9652,159.2824,158.8018,159.0325,23201.0
2021-01-25 12:30:00,165.46,166.08,165.25,165.93,8704.0,159.0229,159.6188,158.8211,159.4746,8704.0
2021-01-25 12:40:00,166.02,166.82,166.02,166.65,13714.0,159.5611,160.33,159.5611,160.1666,13714.0
2021-01-25 12:50:00,166.72,166.9,166.57,166.9,9112.0,160.2339,160.4069,160.0897,160.4069,9112.0
2021-01-25 13:00:00,166.98,167.22,166.71,166.71,12357.0,160.4838,160.7144,160.2243,160.2243,12357.0
2021-01-25 13:10:00,166.76,167.48,166.75,167.33,18930.0,160.2723,160.9643,160.2627,160.8201,18930.0
2021-01-25 13:20:00,167.34,167.67,167.16,167.64,16273.0,160.8298,161.1469,160.6568,161.1181,16273.0
2021-01-25 13:30:00,167.69,167.71,167.34,167.36,15095.0,161.1661,161.1854,160.8298,160.849,15095.0
2021-01-25 13:40:00,167.3,167.36,167.07,167.13,14425.0,160.7913,160.849,160.5703,160.6279,14425.0
2021-01-25 13:50:00,167.1,167.13,166.26,166.28,10206.0,160.5991,160.6279,159.7918,159.811,10206.0
2021-01-25 14:00:00,166.3,166.62,166.13,166.28,16582.0,159.8302,160.1378,159.6668,159.811,16582.0
2021-01-25 14:10:00,166.33,166.57,165.99,166.33,8635.0,159.8591,160.0897,159.5323,159.8591,8635.0
2021-01-25 14:20:00,166.28,166.53,166.1,166.29,12819.0,159.811,160.0513,159.638,159.8206,12819.0
2021-01-25 14:30:00,166.35,166.74,166.33,166.52,9969.0,159.8783,160.2531,159.8591,160.0417,9969.0
2021-01-25 14:40:00,166.57,166.85,166.3,166.8,13185.0,160.0897,160.3588,159.8302,160.3108,13185.0
2021-01-25 14:50:00,166.71,166.85,166.38,166.38,12794.0,160.2243,160.3588,159.9071,159.9071,12794.0
2021-01-25 15:00:00,166.5,167.73,166.45,167.52,28927.0,160.0224,161.2046,159.9744,161.0028,28927.0
2021-01-25 15:10:00,167.59,167.59,167.04,167.33,16586.0,161.07,161.07,160.5414,160.8201,16586.0
2021-01-25 15:20:00,167.33,167.61,167.02,167.51,18212.0,160.8201,161.0893,160.5222,160.9931,18212.0
2021-01-25 15:30:00,167.55,167.55,167.22,167.5,24813.0,161.0316,161.0316,160.7144,160.9835,24813.0
2021-01-25 15:40:00,167.54,167.99,167.5,167.64,49561.0,161.022,161.4545,160.9835,161.1181,49561.0
2021-01-25 15:50:00,167.61,168.78,167.6,168.47,144211.0,161.0893,162.2137,161.0796,161.9158,144211.0
2021-01-26 09:30:00,169.36,169.38,168.43,168.59,41528.0,162.7712,162.7904,161.8774,162.0311,41528.0
2021-01-26 09:40:00,168.68,170.15,168.65,170.15,38472.0,162.1176,163.5304,162.0888,163.5304,38472.0
2021-01-26 09:50:00,170.15,170.15,168.63,169.05,37938.0,163.5304,163.5304,162.0696,162.4732,37938.0
2021-01-26 10:00:00,169.16,169.49,168.52,168.6,26219.0,162.579,162.8961,161.9639,162.0407,26219.0
2021-01-26 10:10:00,168.71,168.71,167.11,167.55,20520.0,162.1465,162.1465,160.6087,161.0316,20520.0
2021-01-26 10:20:00,167.56,167.82,167.13,167.73,12590.0,161.0412,161.2911,160.6279,161.2046,12590.0
2021-01-26 10:30:00,167.57,167.93,167.53,167.55,9871.0,161.0508,161.3968,161.0124,161.0316,9871.0
2021-01-26 10:40:00,167.5,167.78,167.42,167.58,4686.0,160.9835,161.2526,160.9066,161.0604,4686.0
2021-01-26 10:50:00,167.43,167.51,166.52,166.6,15252.0,160.9163,160.9931,160.0417,160.1185,15252.0
2021-01-26 11:00:00,166.71,167.0,166.39,166.45,11589.0,160.2243,160.503,159.9167,159.9744,11589.0
2021-01-26 11:10:00,166.48,166.61,165.89,166.25,14543.0,160.0032,160.1282,159.4362,159.7822,14543.0
2021-01-26 11:20:00,166.25,167.05,166.25,166.86,6547.0,159.7822,160.551,159.7822,160.3684,6547.0
2021-01-26 11:30:00,166.7,166.7,166.37,166.59,4358.0,160.2147,160.2147,159.8975,160.1089,4358.0
2021-01-26 11:40:00,166.47,166.54,166.3,166.54,3873.0,159.9936,160.0609,159.8302,160.0609,3873.0
2021-01-26 11:50:00,166.44,166.64,166.14,166.25,8718.0,159.9648,160.157,159.6764,159.7822,8718.0
2021-01-26 12:00:00,166.32,166.55,166.05,166.13,8616.0,159.8494,160.0705,159.5899,159.6668,8616.0
2021-01-26 12:10:00,166.17,166.17,165.64,165.73,7860.0,159.7053,159.7053,159.1959,159.2824,7860.0
2021-01-26 12:20:00,165.79,166.11,165.75,165.81,8037.0,159.3401,159.6476,159.3016,159.3593,8037.0
2021-01-26 12:30:00,165.75,165.83,165.66,165.83,8596.0,159.3016,159.3785,159.2151,159.3785,8596.0
2021-01-26 12:40:00,165.82,165.82,165.32,165.4,9496.0,159.3689,159.3689,158.8883,158.9652,9496.0
2021-01-26 12:50:00,165.4,165.4,165.08,165.09,26446.0,158.9652,158.9652,158.6577,158.6673,26446.0
2021-01-26 13:00:00,165.09,165.13,164.76,164.9,12922.0,158.6673,158.7057,158.3501,158.4847,12922.0
2021-01-26 13:10:00,164.89,165.3,164.81,164.81,9869.0,158.4751,158.8691,158.3982,158.3982,9869.0
2021-01-26 13:20:00,164.62,164.79,164.51,164.73,19590.0,158.2156,158.379,158.1099,158.3213,19590.0
2021-01-26 13:30:00,164.67,164.79,164.24,164.73,13765.0,158.2636,158.379,157.8504,158.3213,13765.0
2021-01-26 13:40:00,164.72,164.94,164.46,164.61,8798.0,158.3117,158.5231,158.0618,158.206,8798.0
2021-01-26 13:50:00,164.69,165.2,164.66,164.81,8876.0,158.2829,158.773,158.254,158.3982,8876.0
2021-01-26 14:00:00,164.77,164.83,164.25,164.25,9613.0,158.3597,158.4174,157.86,157.86,9613.0
2021-01-26 14:10:00,164.31,164.74,164.28,164.42,14378.0,157.9176,158.3309,157.8888,158.0234,14378.0
2021-01-26 14:20:00,164.42,164.66,164.34,164.37,10500.0,158.0234,158.254,157.9465,157.9753,10500.0
2021-01-26 14:30:00,164.37,164.69,164.31,164.59,26630.0,157.9753,158.2829,157.9176,158.1867,26630.0
2021-01-26 14:40:00,164.59,164.85,164.26,164.4,17285.0,158.1867,158.4366,157.8696,158.0041,17285.0
2021-01-26 14:50:00,164.32,165.41,164.22,165.12,15503.0,157.9273,158.9748,157.8311,158.6961,15503.0
2021-01-26 15:00:00,165.13,165.24,164.87,164.94,16399.0,158.7057,158.8115,158.4559,158.5231,16399.0
2021-01-26 15:10:00,164.96,165.0,164.45,164.61,13676.0,158.5424,158.5808,158.0522,158.206,13676.0
2021-01-26 15:20:00,164.63,165.04,164.62,164.96,19377.0,158.2252,158.6192,158.2156,158.5424,19377.0
2021-01-26 15:30:00,164.96,165.13,164.56,164.57,27989.0,158.5424,158.7057,158.1579,158.1675,27989.0
2021-01-26 15:40:00,164.61,164.79,164.32,164.39,36232.0,158.206,158.379,157.9273,157.9945,36232.0
2021-01-26 15:50:00,164.42,164.78,164.02,164.13,110342.0,158.0234,158.3694,157.6389,157.7446,110342.0
2021-01-27 09:30:00,161.57,162.61,159.86,160.7,94571.0,155.2842,156.2838,153.6408,154.4481,94571.0
2021-01-27 09:40:00,160.53,160.65,158.15,158.17,61025.0,154.2847,154.4,151.9973,152.0165,61025.0
2021-01-27 09:50:00,158.28,158.55,157.21,158.03,28433.0,152.1222,152.3817,151.0939,151.882,28433.0
2021-01-27 10:00:00,158.03,158.64,157.5,158.37,101025.0,151.882,152.4682,151.3726,152.2087,101025.0
2021-01-27 10:10:00,158.46,159.98,158.1,159.44,28574.0,152.2952,153.7561,151.9492,153.2371,28574.0
2021-01-27 10:20:00,159.14,160.0,159.11,159.15,65186.0,152.9488,153.7753,152.9199,152.9584,65186.0
2021-01-27 10:30:00,159.13,160.46,158.9,160.4,64217.0,152.9392,154.2174,152.7181,154.1598,64217.0
2021-01-27 10:40:00,160.46,160.85,159.5,159.65,21232.0,154.2174,154.5922,153.2948,153.4389,21232.0
2021-01-27 10:50:00,159.66,159.84,159.2,159.65,115726.0,153.4485,153.6215,153.0064,153.4389,115726.0
2021-01-27 11:00:00,159.52,159.66,159.19,159.58,25695.0,153.314,153.4485,152.9968,153.3717,25695.0
2021-01-27 11:10:00,159.59,159.61,158.8,159.4,103992.0,153.3813,153.4005,152.622,153.1987,103992.0
2021-01-27 11:20:00,159.4,160.01,159.04,159.53,25261.0,153.1987,153.7849,152.8527,153.3236,25261.0
2021-01-27 11:30:00,159.58,159.72,159.02,159.02,22471.0,153.3717,153.5062,152.8334,152.8334,22471.0
2021-01-27 11:40:00,159.09,159.22,158.07,158.07,16594.0,152.9007,153.0257,151.9204,151.9204,16594.0
2021-01-27 11:50:00,158.08,158.45,157.7,158.27,16864.0,151.93,152.2856,151.5648,152.1126,16864.0
2021-01-27 12:00:00,158.19,158.42,157.79,158.39,21337.0,152.0357,152.2568,151.6513,152.228,21337.0
2021-01-27 12:10:00,158.44,159.37,158.37,159.16,13468.0,152.276,153.1698,152.2087,152.968,13468.0
2021-01-27 12:20:00,159.26,159.4,158.88,159.22,12710.0,153.0641,153.1987,152.6989,153.0257,12710.0
2021-01-27 12:30:00,159.14,159.48,158.76,159.3,11563.0,152.9488,153.2755,152.5836,153.1025,11563.0
2021-01-27 12:40:00,159.34,159.98,159.22,159.83,11554.0,153.141,153.7561,153.0257,153.6119,11554.0
2021-01-27 12:50:00,160.0,160.33,159.71,160.24,14807.0,153.7753,154.0925,153.4966,154.006,14807.0
2021-01-27 13:00:00,160.24,160.37,159.86,160.11,15241.0,154.006,154.1309,153.6408,153.881,15241.0
2021-01-27 13:10:00,160.14,160.14,159.47,159.57,12845.0,153.9099,153.9099,153.2659,153.362,12845.0
2021-01-27 13:20:00,159.62,160.12,159.5,159.84,9563.0,153.4101,153.8906,153.2948,153.6215,9563.0
2021-01-27 13:30:00,159.75,159.8,159.41,159.69,5247.0,153.535,153.5831,153.2083,153.4774,5247.0
2021-01-27 13:40:00,159.65,159.76,159.31,159.46,11367.0,153.4389,153.5447,153.1122,153.2563,11367.0
2021-01-27 13:50:00,159.49,159.68,159.43,159.47,7227.0,153.2852,153.4678,153.2275,153.2659,7227.0
2021-01-27 14:00:00,159.37,159.61,158.81,159.13,14701.0,153.1698,153.4005,152.6316,152.9392,14701.0
2021-01-27 14:10:00,159.33,159.43,158.82,159.0,12167.0,153.1314,153.2275,152.6412,152.8142,12167.0
2021-01-27 14:20:00,159.02,159.35,158.89,159.02,14363.0,152.8334,153.1506,152.7085,152.8334,14363.0
2021-01-27 14:30:00,158.88,158.98,158.15,158.42,15015.0,152.6989,152.795,151.9973,152.2568,15015.0
2021-01-27 14:40:00,158.35,158.59,157.5,157.65,26720.0,152.1895,152.4202,151.3726,151.5167,26720.0
2021-01-27 14:50:00,157.71,158.06,157.56,157.89,15254.0,151.5744,151.9108,151.4302,151.7474,15254.0
2021-01-27 15:00:00,157.86,158.27,157.71,157.91,32960.0,151.7186,152.1126,151.5744,151.7666,32960.0
2021-01-27 15:10:00,157.98,158.32,157.71,157.81,40634.0,151.8339,152.1607,151.5744,151.6705,40634.0
2021-01-27 15:20:00,157.75,157.96,157.08,157.25,41486.0,151.6129,151.8147,150.9689,151.1323,41486.0
2021-01-27 15:30:00,157.23,157.54,156.43,156.85,43259.0,151.1131,151.411,150.3442,150.7479,43259.0
2021-01-27 15:40:00,156.81,157.39,156.64,157.39,65497.0,150.7094,151.2669,150.546,151.2669,65497.0
2021-01-27 15:50:00,157.58,157.66,156.69,157.11,194963.0,151.4495,151.5264,150.5941,150.9978,194963.0
2021-01-28 09:30:00,159.59,159.94,158.96,159.72,26197.0,153.3813,153.7177,152.7758,153.5062,26197.0
2021-01-28 09:40:00,159.82,161.31,159.75,160.91,62912.0,153.6023,155.0344,153.535,154.6499,62912.0
2021-01-28 09:50:00,160.82,162.4,160.29,162.3,55015.0,154.5634,156.0819,154.054,155.9858,55015.0
2021-01-28 10:00:00,162.3,163.81,161.94,163.13,59472.0,155.9858,157.4371,155.6398,156.7835,59472.0
2021-01-28 10:10:00,162.97,163.0,162.12,162.75,35865.0,156.6298,156.6586,155.8128,156.4183,35865.0
2021-01-28 10:20:00,162.84,163.19,162.44,163.02,32113.0,156.5048,156.8412,156.1204,156.6778,32113.0
2021-01-28 10:30:00,163.02,164.15,162.82,164.09,21042.0,156.6778,157.7639,156.4856,157.7062,21042.0
2021-01-28 10:40:00,164.15,164.93,163.67,164.73,40780.0,157.7639,158.5135,157.3025,158.3213,40780.0
2021-01-28 10:50:00,164.66,165.38,164.59,165.08,31504.0,158.254,158.946,158.1867,158.6577,31504.0
2021-01-28 11:00:00,165.12,165.17,164.6,164.67,30859.0,158.6961,158.7442,158.1964,158.2636,30859.0
2021-01-28 11:10:00,164.7,165.57,164.24,164.67,35936.0,158.2925,159.1286,157.8504,158.2636,35936.0
2021-01-28 11:20:00,164.67,164.73,164.03,164.34,20604.0,158.2636,158.3213,157.6485,157.9465,20604.0
2021-01-28 11:30:00,164.52,165.6,164.27,164.87,26979.0,158.1195,159.1575,157.8792,158.4559,26979.0
2021-01-28 11:40:00,164.98,165.68,164.89,165.68,22713.0,158.5616,159.2343,158.4751,159.2343,22713.0
2021-01-28 11:50:00,165.6,166.22,165.51,165.7,13498.0,159.1575,159.7533,159.071,159.2536,13498.0
2021-01-28 12:00:00,166.05,166.22,165.6,165.68,9299.0,159.5899,159.7533,159.1575,159.2343,9299.0
2021-01-28 12:10:00,165.68,165.76,165.03,165.09,14163.0,159.2343,159.3112,158.6096,158.6673,14163.0
2021-01-28 12:20:00,165.17,165.51,165.05,165.38,12438.0,158.7442,159.071,158.6289,158.946,12438.0
2021-01-28 12:30:00,165.6,165.66,165.33,165.45,10125.0,159.1575,159.2151,158.898,159.0133,10125.0
2021-01-28 12:40:00,165.57,165.66,165.2,165.66,13502.0,159.1286,159.2151,158.773,159.2151,13502.0
2021-01-28 12:50:00,165.78,165.78,165.25,165.25,26101.0,159.3305,159.3305,158.8211,158.8211,26101.0
2021-01-28 13:00:00,165.29,165.45,165.06,165.36,17950.0,158.8595,159.0133,158.6385,158.9268,17950.0
2021-01-28 13:10:00,165.42,165.42,165.0,165.18,22554.0,158.9845,158.9845,158.5808,158.7538,22554.0
2021-01-28 13:20:00,165.16,165.39,165.05,165.09,15443.0,158.7346,158.9556,158.6289,158.6673,15443.0
2021-01-28 13:30:00,165.18,165.57,165.04,165.4,20416.0,158.7538,159.1286,158.6192,158.9652,20416.0
2021-01-28 13:40:00,165.35,165.65,165.25,165.55,24063.0,158.9172,159.2055,158.8211,159.1094,24063.0
2021-01-28 13:50:00,165.53,166.18,165.5,166.18,14830.0,159.0902,159.7149,159.0613,159.7149,14830.0
2021-01-28 14:00:00,166.28,166.28,165.18,165.57,16714.0,159.811,159.811,158.7538,159.1286,16714.0
2021-01-28 14:10:00,165.62,165.64,165.04,165.07,13195.0,159.1767,159.1959,158.6192,158.6481,13195.0
2021-01-28 14:20:00,165.18,165.54,164.92,165.41,17221.0,158.7538,159.0998,158.5039,158.9748,17221.0
2021-01-28 14:30:00,165.44,165.94,165.44,165.87,12121.0,159.0037,159.4842,159.0037,159.4169,12121.0
2021-01-28 14:40:00,165.97,166.34,165.81,166.33,18832.0,159.5131,159.8687,159.3593,159.8591,18832.0
2021-01-28 14:50:00,166.32,166.64,166.02,166.41,25894.0,159.8494,160.157,159.5611,159.9359,25894.0
2021-01-28 15:00:00,166.42,166.44,165.99,166.05,18740.0,159.9456,159.9648,159.5323,159.5899,18740.0
2021-01-28 15:10:00,165.97,166.44,165.71,165.86,29475.0,159.5131,159.9648,159.2632,159.4073,29475.0
2021-01-28 15:20:00,165.78,165.83,165.24,165.24,35060.0,159.3305,159.3785,158.8115,158.8115,35060.0
2021-01-28 15:30:00,165.22,165.59,164.68,165.0,28628.0,158.7922,159.1478,158.2732,158.5808,28628.0
2021-01-28 15:40:00,165.12,165.18,164.44,164.93,30659.0,158.6961,158.7538,158.0426,158.5135,30659.0
2021-01-28 15:50:00,165.06,165.07,163.69,163.86,159177.0,158.6385,158.6481,157.3218,157.4851,159177.0
2021-01-29 09:30:00,162.83,163.3,160.3,161.29,42847.0,156.4952,156.9469,154.0636,155.0151,42847.0
2021-01-29 09:40:00,161.28,163.67,160.55,162.9,32438.0,155.0055,157.3025,154.3039,156.5625,32438.0
2021-01-29 09:50:00,162.85,163.51,161.93,163.39,13642.0,156.5144,157.1488,155.6302,157.0334,13642.0
2021-01-29 10:00:00,163.31,165.17,162.97,165.02,24461.0,156.9565,158.7442,156.6298,158.6,24461.0
2021-01-29 10:10:00,165.03,165.58,164.48,164.9,25598.0,158.6096,159.1382,158.081,158.4847,25598.0
2021-01-29 10:20:00,165.04,165.87,164.89,165.05,14415.0,158.6192,159.4169,158.4751,158.6289,14415.0
2021-01-29 10:30:00,164.89,165.0,163.78,164.11,15371.0,158.4751,158.5808,157.4083,157.7254,15371.0
2021-01-29 10:40:00,164.03,164.69,163.76,164.65,31520.0,157.6485,158.2829,157.389,158.2444,31520.0
2021-01-29 10:50:00,164.57,165.09,164.51,165.0,13036.0,158.1675,158.6673,158.1099,158.5808,13036.0
2021-01-29 11:00:00,164.95,165.14,163.69,164.04,70538.0,158.5327,158.7153,157.3218,157.6581,70538.0
2021-01-29 11:10:00,163.94,164.14,163.4,163.92,11881.0,157.562,157.7543,157.043,157.5428,11881.0
2021-01-29 11:20:00,163.79,164.16,163.15,163.16,14330.0,157.4179,157.7735,156.8028,156.8124,14330.0
2021-01-29 11:30:00,163.07,163.41,162.35,162.79,12640.0,156.7259,157.0527,156.0339,156.4568,12640.0
2021-01-29 11:40:00,162.81,163.31,162.78,163.02,12196.0,156.476,156.9565,156.4472,156.6778,12196.0
2021-01-29 11:50:00,162.97,163.21,162.88,163.05,10094.0,156.6298,156.8604,156.5433,156.7067,10094.0
2021-01-29 12:00:00,163.11,163.18,162.48,162.5,22151.0,156.7643,156.8316,156.1588,156.1781,22151.0
2021-01-29 12:10:00,162.53,162.73,161.85,161.85,10879.0,156.2069,156.3991,155.5533,155.5533,10879.0
2021-01-29 12:20:00,161.76,161.83,161.38,161.52,7127.0,155.4668,155.5341,155.1016,155.2362,7127.0
2021-01-29 12:30:00,161.59,161.71,161.15,161.15,9591.0,155.3035,155.4188,154.8806,154.8806,9591.0
2021-01-29 12:40:00,161.21,161.86,160.1,160.27,26394.0,154.9382,155.563,153.8714,154.0348,26394.0
2021-01-29 12:50:00,160.48,161.09,160.46,160.46,22325.0,154.2366,154.8229,154.2174,154.2174,22325.0
2021-01-29 13:00:00,160.44,160.73,160.23,160.38,12134.0,154.1982,154.4769,153.9964,154.1405,12134.0
2021-01-29 13:10:00,160.24,160.48,159.7,159.82,11680.0,154.006,154.2366,153.487,153.6023,11680.0
2021-01-29 13:20:00,159.93,161.25,159.77,161.18,31277.0,153.708,154.9767,153.5543,154.9094,31277.0
2021-01-29 13:30:00,161.11,161.19,160.75,160.97,18789.0,154.8421,154.919,154.4961,154.7076,18789.0
2021-01-29 13:40:00,160.85,161.11,160.57,160.57,12185.0,154.5922,154.8421,154.3231,154.3231,12185.0
2021-01-29 13:50:00,160.67,161.07,160.64,160.72,11616.0,154.4193,154.8037,154.3904,154.4673,11616.0
2021-01-29 14:00:00,160.78,161.65,160.77,161.65,18182.0,154.525,155.3611,154.5154,155.3611,18182.0
2021-01-29 14:10:00,161.65,161.85,161.54,161.81,11948.0,155.3611,155.5533,155.2554,155.5149,11948.0
2021-01-29 14:20:00,161.85,161.85,161.51,161.82,18683.0,155.5533,155.5533,155.2266,155.5245,18683.0
2021-01-29 14:30:00,161.69,161.89,161.32,161.67,12535.0,155.3996,155.5918,155.044,155.3803,12535.0
2021-01-29 14:40:00,161.62,161.96,161.24,161.87,11579.0,155.3323,155.6591,154.9671,155.5726,11579.0
2021-01-29 14:50:00,161.8,161.98,161.51,161.6,10967.0,155.5053,155.6783,155.2266,155.3131,10967.0
2021-01-29 15:00:00,161.6,162.66,161.6,162.4,30296.0,155.3131,156.3318,155.3131,156.0819,30296.0
2021-01-29 15:10:00,162.51,162.74,162.41,162.61,9332.0,156.1877,156.4087,156.0916,156.2838,9332.0
2021-01-29 15:20:00,162.62,163.13,162.62,162.88,11903.0,156.2934,156.7835,156.2934,156.5433,11903.0
2021-01-29 15:30:00,162.9,163.61,162.76,162.84,24483.0,156.5625,157.2449,156.4279,156.5048,24483.0
2021-01-29 15:40:00,162.82,163.5,162.49,163.5,38669.0,156.4856,157.1392,156.1684,157.1392,38669.0
2021-01-29 15:50:00,163.18,164.23,162.4,162.67,133626.0,156.8316,157.8408,156.0819,156.3414,133626.0
2021-02-01 09:30:00,164.47,166.27,163.52,165.66,54629.0,158.0714,159.8014,157.1584,159.2151,54629.0
2021-02-01 09:40:00,165.95,167.9,165.95,167.1,54033.0,159.4938,161.368,159.4938,160.5991,54033.0
2021-02-01 09:50:00,166.84,167.29,166.14,166.41,40497.0,160.3492,160.7817,159.6764,159.9359,40497.0
2021-02-01 10:00:00,166.26,166.46,165.54,165.72,27716.0,159.7918,159.984,159.0998,159.2728,27716.0
2021-02-01 10:10:00,165.77,167.08,165.25,166.89,41854.0,159.3208,160.5799,158.8211,160.3973,41854.0
2021-02-01 10:20:00,166.93,167.16,166.35,166.58,46555.0,160.4357,160.6568,159.8783,160.0993,46555.0
2021-02-01 10:30:00,166.45,166.67,166.26,166.53,17520.0,159.9744,160.1858,159.7918,160.0513,17520.0
2021-02-01 10:40:00,166.41,166.58,166.09,166.56,24085.0,159.9359,160.0993,159.6284,160.0801,24085.0
2021-02-01 10:50:00,166.56,166.65,165.88,166.36,37496.0,160.0801,160.1666,159.4266,159.8879,37496.0
2021-02-01 11:00:00,166.47,166.81,166.21,166.63,27081.0,159.9936,160.3204,159.7437,160.1474,27081.0
2021-02-01 11:10:00,166.71,167.09,166.63,167.09,26593.0,160.2243,160.5895,160.1474,160.5895,26593.0
2021-02-01 11:20:00,167.08,167.9,166.99,167.36,19352.0,160.5799,161.368,160.4934,160.849,19352.0
2021-02-01 11:30:00,167.36,167.42,166.95,167.08,19482.0,160.849,160.9066,160.4549,160.5799,19482.0
2021-02-01 11:40:00,167.13,167.54,167.07,167.2,16684.0,160.6279,161.022,160.5703,160.6952,16684.0
2021-02-01 11:50:00,167.11,167.32,166.82,166.94,17490.0,160.6087,160.8105,160.33,160.4453,17490.0
2021-02-01 12:00:00,166.94,167.46,166.81,167.22,24843.0,160.4453,160.9451,160.3204,160.7144,24843.0
2021-02-01 12:10:00,167.15,167.68,166.96,167.68,25472.0,160.6472,161.1565,160.4645,161.1565,25472.0
2021-02-01 12:20:00,167.68,168.03,167.33,167.38,25834.0,161.1565,161.4929,160.8201,160.8682,25834.0
2021-02-01 12:30:00,167.42,167.72,167.35,167.61,14548.0,160.9066,161.195,160.8394,161.0893,14548.0
2021-02-01 12:40:00,167.64,168.12,167.64,168.05,15938.0,161.1181,161.5794,161.1181,161.5121,15938.0
2021-02-01 12:50:00,168.1,168.27,167.96,167.99,12401.0,161.5602,161.7236,161.4256,161.4545,12401.0
2021-02-01 13:00:00,168.0,168.16,167.94,168.13,13053.0,161.4641,161.6179,161.4064,161.589,13053.0
2021-02-01 13:10:00,168.14,168.28,167.99,168.16,15758.0,161.5986,161.7332,161.4545,161.6179,15758.0
2021-02-01 13:20:00,168.13,168.95,168.07,168.85,31876.0,161.589,162.3771,161.5314,162.281,31876.0
2021-02-01 13:30:00,168.91,169.0,168.64,168.88,30193.0,162.3387,162.4252,162.0792,162.3098,30193.0
2021-02-01 13:40:00,168.83,169.04,168.37,168.46,14233.0,162.2618,162.4636,161.8197,161.9062,14233.0
2021-02-01 13:50:00,168.46,168.83,168.39,168.78,22180.0,161.9062,162.2618,161.8389,162.2137,22180.0
2021-02-01 14:00:00,168.78,168.78,167.94,168.4,17902.0,162.2137,162.2137,161.4064,161.8485,17902.0
2021-02-01 14:10:00,168.44,169.26,168.44,169.06,23019.0,161.887,162.6751,161.887,162.4828,23019.0
2021-02-01 14:20:00,169.15,169.42,168.7,168.7,16794.0,162.5693,162.8288,162.1368,162.1368,16794.0
2021-02-01 14:30:00,168.72,168.85,168.61,168.65,12513.0,162.1561,162.281,162.0504,162.0888,12513.0
2021-02-01 14:40:00,168.66,168.9,168.61,168.73,10832.0,162.0984,162.3291,162.0504,162.1657,10832.0
2021-02-01 14:50:00,168.7,168.76,168.53,168.59,11356.0,162.1368,162.1945,161.9735,162.0311,11356.0
2021-02-01 15:00:00,168.67,168.87,168.6,168.66,10264.0,162.108,162.3002,162.0407,162.0984,10264.0
2021-02-01 15:10:00,168.66,168.72,168.27,168.5,18025.0,162.0984,162.1561,161.7236,161.9446,18025.0
2021-02-01 15:20:00,168.58,168.64,168.17,168.25,27268.0,162.0215,162.0792,161.6275,161.7044,27268.0
2021-02-01 15:30:00,168.27,168.64,168.18,168.61,42873.0,161.7236,162.0792,161.6371,162.0504,42873.0
2021-02-01 15:40:00,168.55,168.65,167.99,168.03,50050.0,161.9927,162.0888,161.4545,161.4929,50050.0
2021-02-01 15:50:00,168.03,168.23,167.44,167.58,158052.0,161.4929,161.6851,160.9259,161.0604,158052.0
2021-02-02 09:30:00,168.71,169.96,166.42,169.51,140147.0,162.1465,163.3478,159.9456,162.9153,140147.0
2021-02-02 09:40:00,169.51,169.98,167.69,167.72,127772.0,162.9153,163.3671,161.1661,161.195,127772.0
2021-02-02 09:50:00,167.72,167.89,166.07,167.22,91997.0,161.195,161.3584,159.6092,160.7144,91997.0
2021-02-02 10:00:00,167.07,169.91,167.07,169.62,66182.0,160.5703,163.2998,160.5703,163.0211,66182.0
2021-02-02 10:10:00,169.71,169.89,168.74,169.89,40009.0,163.1076,163.2806,162.1753,163.2806,40009.0
2021-02-02 10:20:00,169.99,170.92,169.86,170.02,44425.0,163.3767,164.2705,163.2517,163.4055,44425.0
2021-02-02 10:30:00,170.19,170.44,169.21,169.44,31989.0,163.5689,163.8092,162.627,162.8481,31989.0
2021-02-02 10:40:00,169.44,169.69,169.08,169.43,17387.0,162.8481,163.0883,162.5021,162.8384,17387.0
2021-02-02 10:50:00,169.26,169.3,168.37,168.82,34784.0,162.6751,162.7135,161.8197,162.2522,34784.0
2021-02-02 11:00:00,168.66,168.94,168.15,168.15,18366.0,162.0984,162.3675,161.6082,161.6082,18366.0
2021-02-02 11:10:00,168.02,168.22,167.02,168.22,30386.0,161.4833,161.6755,160.5222,161.6755,30386.0
2021-02-02 11:20:00,168.15,168.18,166.35,166.41,19643.0,161.6082,161.6371,159.8783,159.9359,19643.0
2021-02-02 11:30:00,166.34,167.43,166.33,167.11,29790.0,159.8687,160.9163,159.8591,160.6087,29790.0
2021-02-02 11:40:00,166.95,167.29,166.79,167.01,20443.0,160.4549,160.7817,160.3012,160.5126,20443.0
2021-02-02 11:50:00,167.03,167.64,166.94,167.09,28129.0,160.5318,161.1181,160.4453,160.5895,28129.0
2021-02-02 12:00:00,167.14,167.45,166.87,167.02,21418.0,160.6375,160.9355,160.378,160.5222,21418.0
2021-02-02 12:10:00,166.87,166.94,166.4,166.43,27474.0,160.378,160.4453,159.9263,159.9552,27474.0
2021-02-02 12:20:00,166.39,166.58,166.14,166.14,28757.0,159.9167,160.0993,159.6764,159.6764,28757.0
2021-02-02 12:30:00,166.23,166.39,166.1,166.17,14645.0,159.7629,159.9167,159.638,159.7053,14645.0
2021-02-02 12:40:00,166.19,166.19,165.02,165.34,18518.0,159.7245,159.7245,158.6,158.9076,18518.0
2021-02-02 12:50:00,165.33,166.21,165.32,166.2,18860.0,158.898,159.7437,158.8883,159.7341,18860.0
2021-02-02 13:00:00,166.21,166.86,166.12,166.7,17962.0,159.7437,160.3684,159.6572,160.2147,17962.0
2021-02-02 13:10:00,166.72,166.74,166.32,166.32,6500.0,160.2339,160.2531,159.8494,159.8494,6500.0
2021-02-02 13:20:00,166.25,166.34,166.05,166.14,17237.0,159.7822,159.8687,159.5899,159.6764,17237.0
2021-02-02 13:30:00,166.16,166.27,165.67,166.24,21083.0,159.6957,159.8014,159.2247,159.7726,21083.0
2021-02-02 13:40:00,166.2,166.57,166.19,166.37,17505.0,159.7341,160.0897,159.7245,159.8975,17505.0
2021-02-02 13:50:00,166.3,166.6,166.22,166.31,20009.0,159.8302,160.1185,159.7533,159.8398,20009.0
2021-02-02 14:00:00,166.31,166.68,166.31,166.57,28368.0,159.8398,160.1954,159.8398,160.0897,28368.0
2021-02-02 14:10:00,166.57,166.74,165.77,165.93,31012.0,160.0897,160.2531,159.3208,159.4746,31012.0
2021-02-02 14:20:00,165.92,166.04,165.73,165.73,28287.0,159.465,159.5803,159.2824,159.2824,28287.0
2021-02-02 14:30:00,165.77,166.31,165.69,166.3,44047.0,159.3208,159.8398,159.244,159.8302,44047.0
2021-02-02 14:40:00,166.28,166.45,166.08,166.27,49910.0,159.811,159.9744,159.6188,159.8014,49910.0
2021-02-02 14:50:00,166.34,166.57,166.26,166.44,60834.0,159.8687,160.0897,159.7918,159.9648,60834.0
2021-02-02 15:00:00,166.47,166.57,166.27,166.49,38099.0,159.9936,160.0897,159.8014,160.0128,38099.0
2021-02-02 15:10:00,166.49,166.57,166.19,166.45,35312.0,160.0128,160.0897,159.7245,159.9744,35312.0
2021-02-02 15:20:00,166.43,166.48,165.01,165.11,48721.0,159.9552,160.0032,158.5904,158.6865,48721.0
2021-02-02 15:30:00,165.12,165.72,165.12,165.67,69888.0,158.6961,159.2728,158.6961,159.2247,69888.0
2021-02-02 15:40:00,165.67,166.65,165.65,166.46,71592.0,159.2247,160.1666,159.2055,159.984,71592.0
2021-02-02 15:50:00,166.39,166.66,165.69,165.69,318140.0,159.9167,160.1762,159.244,159.244,318140.0
2021-02-03 09:30:00,166.19,168.06,165.14,167.73,120770.0,159.7245,161.5217,158.7153,161.2046,120770.0
2021-02-03 09:40:00,167.97,168.24,166.98,167.59,97019.0,161.4352,161.6947,160.4838,161.07,97019.0
2021-02-03 09:50:00,167.59,168.0,166.91,167.88,37594.0,161.07,161.4641,160.4165,161.3488,37594.0
2021-02-03 10:00:00,167.91,168.58,167.55,168.54,64254.0,161.3776,162.0215,161.0316,161.9831,64254.0
2021-02-03 10:10:00,168.69,169.69,168.22,168.64,61513.0,162.1272,163.0883,161.6755,162.0792,61513.0
2021-02-03 10:20:00,168.5,169.05,168.23,168.23,33132.0,161.9446,162.4732,161.6851,161.6851,33132.0
2021-02-03 10:30:00,168.23,168.55,167.82,168.16,30418.0,161.6851,161.9927,161.2911,161.6179,30418.0
2021-02-03 10:40:00,168.23,169.34,168.0,169.3,39861.0,161.6851,162.752,161.4641,162.7135,39861.0
2021-02-03 10:50:00,169.3,169.8,169.04,169.8,30031.0,162.7135,163.1941,162.4636,163.1941,30031.0
2021-02-03 11:00:00,169.89,171.09,169.89,171.04,47544.0,163.2806,164.4339,163.2806,164.3858,47544.0
2021-02-03 11:10:00,171.0,171.47,170.89,171.21,24111.0,164.3474,164.7991,164.2416,164.5492,24111.0
2021-02-03 11:20:00,171.05,171.36,170.55,170.77,17207.0,164.3954,164.6934,163.9149,164.1263,17207.0
2021-02-03 11:30:00,170.81,171.43,170.64,171.41,18641.0,164.1648,164.7606,164.0014,164.7414,18641.0
2021-02-03 11:40:00,171.26,171.7,171.16,171.45,13267.0,164.5973,165.0201,164.5011,164.7799,13267.0
2021-02-03 11:50:00,171.45,171.86,170.85,171.4,25218.0,164.7799,165.1739,164.2032,164.7318,25218.0
2021-02-03 12:00:00,171.44,171.75,171.35,171.55,40672.0,164.7703,165.0682,164.6838,164.876,40672.0
2021-02-03 12:10:00,171.55,171.67,170.73,171.19,46608.0,164.876,164.9913,164.0879,164.53,46608.0
2021-02-03 12:20:00,171.19,171.99,171.07,171.94,21556.0,164.53,165.2989,164.4146,165.2508,21556.0
2021-02-03 12:30:00,171.93,172.15,171.58,172.15,19123.0,165.2412,165.4526,164.9048,165.4526,19123.0
2021-02-03 12:40:00,172.15,172.18,171.8,171.86,24397.0,165.4526,165.4815,165.1162,165.1739,24397.0
2021-02-03 12:50:00,171.86,171.88,171.35,171.49,57683.0,165.1739,165.1931,164.6838,164.8183,57683.0
2021-02-03 13:00:00,171.54,172.04,171.54,171.83,21411.0,164.8664,165.3469,164.8664,165.1451,21411.0
2021-02-03 13:10:00,171.87,172.85,171.86,172.68,23902.0,165.1835,166.1254,165.1739,165.962,23902.0
2021-02-03 13:20:00,172.65,172.65,171.66,172.11,22333.0,165.9332,165.9332,164.9817,165.4142,22333.0
2021-02-03 13:30:00,172.21,172.29,171.92,172.16,11455.0,165.5103,165.5872,165.2316,165.4622,11455.0
2021-02-03 13:40:00,172.18,172.43,171.94,172.05,32258.0,165.4815,165.7217,165.2508,165.3565,32258.0
2021-02-03 13:50:00,172.02,172.33,171.89,171.92,11191.0,165.3277,165.6256,165.2027,165.2316,11191.0
2021-02-03 14:00:00,171.91,172.08,171.71,172.03,15857.0,165.222,165.3854,165.0297,165.3373,15857.0
2021-02-03 14:10:00,172.06,172.12,171.53,171.94,17689.0,165.3661,165.4238,164.8568,165.2508,17689.0
2021-02-03 14:20:00,171.94,172.57,171.92,172.47,16762.0,165.2508,165.8563,165.2316,165.7602,16762.0
2021-02-03 14:30:00,172.49,172.95,172.49,172.95,26859.0,165.7794,166.2215,165.7794,166.2215,26859.0
2021-02-03 14:40:00,172.95,172.98,172.78,172.97,15329.0,166.2215,166.2503,166.0581,166.2407,15329.0
2021-02-03 14:50:00,172.98,173.15,172.7,173.03,21826.0,166.2503,166.4137,165.9812,166.2984,21826.0
2021-02-03 15:00:00,173.05,173.19,172.84,172.97,128973.0,166.3176,166.4522,166.1158,166.2407,128973.0
2021-02-03 15:10:00,172.86,173.11,172.84,172.91,26727.0,166.135,166.3753,166.1158,166.1831,26727.0
2021-02-03 15:20:00,172.91,172.91,172.39,172.5,29406.0,166.1831,166.1831,165.6833,165.789,29406.0
2021-02-03 15:30:00,172.48,172.54,171.97,172.25,54300.0,165.7698,165.8275,165.2796,165.5487,54300.0
2021-02-03 15:40:00,172.25,172.66,171.87,172.66,113716.0,165.5487,165.9428,165.1835,165.9428,113716.0
2021-02-03 15:50:00,172.63,173.96,172.56,173.02,249524.0,165.914,167.1922,165.8467,166.2888,249524.0
2021-02-04 09:30:00,173.98,175.73,173.36,175.12,105039.0,167.2114,168.8934,166.6156,168.3071,105039.0
2021-02-04 09:40:00,175.27,176.72,174.5,175.28,58858.0,168.4512,169.8448,167.7112,168.4609,58858.0
2021-02-04 09:50:00,174.89,176.49,174.79,176.46,47787.0,168.086,169.6238,167.9899,169.595,47787.0
2021-02-04 10:00:00,176.48,176.69,175.76,175.9,34918.0,169.6142,169.816,168.9222,169.0567,34918.0
2021-02-04 10:10:00,175.9,176.27,175.42,176.27,37635.0,169.0567,169.4123,168.5954,169.4123,37635.0
2021-02-04 10:20:00,176.26,176.44,175.1,175.52,28500.0,169.4027,169.5757,168.2879,168.6915,28500.0
2021-02-04 10:30:00,175.51,175.86,175.26,175.55,24435.0,168.6819,169.0183,168.4416,168.7204,24435.0
2021-02-04 10:40:00,175.58,176.48,175.45,176.34,16083.0,168.7492,169.6142,168.6242,169.4796,16083.0
2021-02-04 10:50:00,176.65,177.26,176.38,177.1,19505.0,169.7776,170.3638,169.5181,170.2101,19505.0
2021-02-04 11:00:00,177.1,177.53,176.5,176.51,33385.0,170.2101,170.6233,169.6334,169.643,33385.0
2021-02-04 11:10:00,176.64,176.91,176.29,176.8,30166.0,169.7679,170.0274,169.4316,169.9217,30166.0
2021-02-04 11:20:00,176.81,177.02,176.34,176.46,21732.0,169.9313,170.1332,169.4796,169.595,21732.0
2021-02-04 11:30:00,176.51,176.91,176.22,176.9,24461.0,169.643,170.0274,169.3643,170.0178,24461.0
2021-02-04 11:40:00,176.81,177.15,176.55,177.15,20992.0,169.9313,170.2581,169.6815,170.2581,20992.0
2021-02-04 11:50:00,177.15,177.22,177.0,177.16,39816.0,170.2581,170.3254,170.1139,170.2677,39816.0
2021-02-04 12:00:00,177.09,177.24,177.01,177.11,24977.0,170.2004,170.3446,170.1236,170.2197,24977.0
2021-02-04 12:10:00,177.2,177.23,177.07,177.16,18209.0,170.3062,170.335,170.1812,170.2677,18209.0
2021-02-04 12:20:00,177.11,177.19,177.05,177.12,24308.0,170.2197,170.2966,170.162,170.2293,24308.0
2021-02-04 12:30:00,177.12,177.16,176.57,176.6,24995.0,170.2293,170.2677,169.7007,169.7295,24995.0
2021-02-04 12:40:00,176.61,177.03,176.6,176.94,37410.0,169.7391,170.1428,169.7295,170.0563,37410.0
2021-02-04 12:50:00,176.94,177.2,176.8,177.14,22538.0,170.0563,170.3062,169.9217,170.2485,22538.0
2021-02-04 13:00:00,177.13,177.21,177.0,177.15,18958.0,170.2389,170.3158,170.1139,170.2581,18958.0
2021-02-04 13:10:00,177.07,177.5,177.0,177.0,21222.0,170.1812,170.5945,170.1139,170.1139,21222.0
2021-02-04 13:20:00,177.06,177.16,176.89,177.0,12751.0,170.1716,170.2677,170.0082,170.1139,12751.0
2021-02-04 13:30:00,176.95,177.09,176.87,176.92,12029.0,170.0659,170.2004,169.989,170.0371,12029.0
2021-02-04 13:40:00,176.88,177.15,176.88,177.03,14799.0,169.9986,170.2581,169.9986,170.1428,14799.0
2021-02-04 13:50:00,177.08,177.18,176.96,177.18,17259.0,170.1908,170.2869,170.0755,170.2869,17259.0
2021-02-04 14:00:00,177.18,177.65,177.06,177.64,42148.0,170.2869,170.7387,170.1716,170.729,42148.0
2021-02-04 14:10:00,177.59,177.77,177.44,177.74,37041.0,170.681,170.854,170.5368,170.8252,37041.0
2021-02-04 14:20:00,177.71,177.76,177.25,177.35,16105.0,170.7963,170.8444,170.3542,170.4503,16105.0
2021-02-04 14:30:00,177.28,177.36,177.1,177.2,15365.0,170.3831,170.4599,170.2101,170.3062,15365.0
2021-02-04 14:40:00,177.23,177.38,177.16,177.28,18956.0,170.335,170.4792,170.2677,170.3831,18956.0
2021-02-04 14:50:00,177.31,177.69,177.29,177.47,18292.0,170.4119,170.7771,170.3927,170.5657,18292.0
2021-02-04 15:00:00,177.47,177.96,177.32,177.93,34211.0,170.5657,171.0366,170.4215,171.0078,34211.0
2021-02-04 15:10:00,177.91,177.94,177.52,177.53,20626.0,170.9885,171.0174,170.6137,170.6233,20626.0
2021-02-04 15:20:00,177.47,177.7,176.99,177.05,76535.0,170.5657,170.7867,170.1043,170.162,76535.0
2021-02-04 15:30:00,177.01,177.34,176.8,177.28,39006.0,170.1236,170.4407,169.9217,170.3831,39006.0
2021-02-04 15:40:00,177.3,178.61,177.3,178.45,90243.0,170.4023,171.6613,170.4023,171.5075,90243.0
2021-02-04 15:50:00,178.45,179.5,178.18,179.4,317984.0,171.5075,172.5167,171.248,172.4206,317984.0
2021-02-05 09:30:00,179.45,179.67,177.31,178.49,94485.0,172.4686,172.6801,170.4119,171.546,94485.0
2021-02-05 09:40:00,178.69,180.55,178.69,179.75,56596.0,171.7382,173.5258,171.7382,172.757,56596.0
2021-02-05 09:50:00,179.8,181.01,179.52,180.72,60435.0,172.805,173.9679,172.5359,173.6892,60435.0
2021-02-05 10:00:00,180.72,180.81,179.27,179.27,34325.0,173.6892,173.7757,172.2956,172.2956,34325.0
2021-02-05 10:10:00,179.12,179.21,178.51,178.93,26839.0,172.1515,172.238,171.5652,171.9689,26839.0
2021-02-05 10:20:00,178.93,178.97,177.92,178.14,75969.0,171.9689,172.0073,170.9982,171.2096,75969.0
2021-02-05 10:30:00,178.15,178.65,178.15,178.6,24832.0,171.2192,171.6998,171.2192,171.6517,24832.0
2021-02-05 10:40:00,178.54,179.0,178.45,178.94,24941.0,171.594,172.0361,171.5075,171.9785,24941.0
2021-02-05 10:50:00,178.89,179.05,178.41,178.41,29443.0,171.9304,172.0842,171.4691,171.4691,29443.0
2021-02-05 11:00:00,178.4,178.4,177.36,177.55,146938.0,171.4595,171.4595,170.4599,170.6425,146938.0
2021-02-05 11:10:00,177.56,177.64,176.8,177.01,32071.0,170.6522,170.729,169.9217,170.1236,32071.0
2021-02-05 11:20:00,177.11,177.36,176.24,176.24,33122.0,170.2197,170.4599,169.3835,169.3835,33122.0
2021-02-05 11:30:00,176.24,177.04,176.13,176.87,106482.0,169.3835,170.1524,169.2778,169.989,106482.0
2021-02-05 11:40:00,176.81,176.81,176.12,176.21,23118.0,169.9313,169.9313,169.2682,169.3547,23118.0
2021-02-05 11:50:00,176.3,176.68,175.7,175.88,20823.0,169.4412,169.8064,168.8645,169.0375,20823.0
2021-02-05 12:00:00,175.95,176.51,175.85,175.96,38419.0,169.1048,169.643,169.0087,169.1144,38419.0
2021-02-05 12:10:00,175.88,176.23,175.64,176.23,19684.0,169.0375,169.3739,168.8069,169.3739,19684.0
2021-02-05 12:20:00,176.25,176.25,175.92,176.14,19082.0,169.3931,169.3931,169.076,169.2874,19082.0
2021-02-05 12:30:00,176.14,176.83,176.14,176.33,15141.0,169.2874,169.9506,169.2874,169.47,15141.0
2021-02-05 12:40:00,176.36,176.4,176.08,176.16,16997.0,169.4988,169.5373,169.2297,169.3066,16997.0
2021-02-05 12:50:00,176.25,176.6,175.88,176.6,20694.0,169.3931,169.7295,169.0375,169.7295,20694.0
2021-02-05 13:00:00,176.66,176.7,176.1,176.23,16020.0,169.7872,169.8256,169.249,169.3739,16020.0
2021-02-05 13:10:00,176.23,176.85,176.18,176.82,17531.0,169.3739,169.9698,169.3258,169.9409,17531.0
2021-02-05 13:20:00,176.77,176.79,176.54,176.66,10577.0,169.8929,169.9121,169.6718,169.7872,10577.0
2021-02-05 13:30:00,176.79,176.86,176.46,176.65,19548.0,169.9121,169.9794,169.595,169.7776,19548.0
2021-02-05 13:40:00,176.65,177.09,176.6,177.04,10910.0,169.7776,170.2004,169.7295,170.1524,10910.0
2021-02-05 13:50:00,177.05,177.42,177.04,177.18,13098.0,170.162,170.5176,170.1524,170.2869,13098.0
2021-02-05 14:00:00,177.15,177.15,176.66,176.74,19356.0,170.2581,170.2581,169.7872,169.8641,19356.0
2021-02-05 14:10:00,176.78,176.99,176.7,176.76,16974.0,169.9025,170.1043,169.8256,169.8833,16974.0
2021-02-05 14:20:00,176.79,176.82,176.44,176.47,16715.0,169.9121,169.9409,169.5757,169.6046,16715.0
2021-02-05 14:30:00,176.52,176.9,176.51,176.61,37891.0,169.6526,170.0178,169.643,169.7391,37891.0
2021-02-05 14:40:00,176.73,176.73,176.07,176.36,21322.0,169.8544,169.8544,169.2201,169.4988,21322.0
2021-02-05 14:50:00,176.36,177.34,176.25,177.26,23911.0,169.4988,170.4407,169.3931,170.3638,23911.0
2021-02-05 15:00:00,177.29,177.41,177.13,177.31,32644.0,170.3927,170.508,170.2389,170.4119,32644.0
2021-02-05 15:10:00,177.37,177.63,177.0,177.0,66858.0,170.4695,170.7194,170.1139,170.1139,66858.0
2021-02-05 15:20:00,177.05,177.18,176.73,176.92,29637.0,170.162,170.2869,169.8544,170.0371,29637.0
2021-02-05 15:30:00,176.92,177.46,176.88,177.42,39513.0,170.0371,170.556,169.9986,170.5176,39513.0
2021-02-05 15:40:00,177.42,177.59,176.92,177.01,49704.0,170.5176,170.681,170.0371,170.1236,49704.0
2021-02-05 15:50:00,176.84,177.26,176.64,176.8,183537.0,169.9602,170.3638,169.7679,169.9217,183537.0
2021-02-08 09:30:00,176.44,177.83,176.44,177.82,50799.0,169.5757,170.9117,169.5757,170.902,50799.0
2021-02-08 09:40:00,177.82,178.32,177.58,178.27,25458.0,170.902,171.3826,170.6714,171.3345,25458.0
2021-02-08 09:50:00,178.27,179.37,178.27,179.0,52548.0,171.3345,172.3917,171.3345,172.0361,52548.0
2021-02-08 10:00:00,179.0,179.36,178.46,179.15,49732.0,172.0361,172.3821,171.5171,172.1803,49732.0
2021-02-08 10:10:00,179.15,179.77,179.13,179.71,19735.0,172.1803,172.7762,172.1611,172.7185,19735.0
2021-02-08 10:20:00,179.72,179.82,179.3,179.34,14553.0,172.7281,172.8242,172.3245,172.3629,14553.0
2021-02-08 10:30:00,179.34,179.35,178.53,178.67,18284.0,172.3629,172.3725,171.5844,171.719,18284.0
2021-02-08 10:40:00,178.75,178.75,177.8,178.61,22542.0,171.7959,171.7959,170.8828,171.6613,22542.0
2021-02-08 10:50:00,178.61,178.61,178.28,178.48,11696.0,171.6613,171.6613,171.3441,171.5364,11696.0
2021-02-08 11:00:00,178.48,179.13,178.48,178.94,31611.0,171.5364,172.1611,171.5364,171.9785,31611.0
2021-02-08 11:10:00,178.94,179.02,178.05,178.05,8475.0,171.9785,172.0554,171.1231,171.1231,8475.0
2021-02-08 11:20:00,177.93,178.35,177.88,178.18,45077.0,171.0078,171.4114,170.9597,171.248,45077.0
2021-02-08 11:30:00,178.25,178.27,177.93,177.99,47836.0,171.3153,171.3345,171.0078,171.0654,47836.0
2021-02-08 11:40:00,178.05,178.47,177.96,178.47,9526.0,171.1231,171.5268,171.0366,171.5268,9526.0
2021-02-08 11:50:00,178.49,178.7,178.46,178.55,13330.0,171.546,171.7478,171.5171,171.6036,13330.0
2021-02-08 12:00:00,178.59,178.63,178.13,178.13,15223.0,171.6421,171.6805,171.2,171.2,15223.0
2021-02-08 12:10:00,178.2,178.22,177.82,177.94,18560.0,171.2673,171.2865,170.902,171.0174,18560.0
2021-02-08 12:20:00,177.96,178.33,177.93,178.26,16038.0,171.0366,171.3922,171.0078,171.3249,16038.0
2021-02-08 12:30:00,178.18,178.19,177.58,177.58,59435.0,171.248,171.2576,170.6714,170.6714,59435.0
2021-02-08 12:40:00,177.52,177.52,177.3,177.46,7815.0,170.6137,170.6137,170.4023,170.556,7815.0
2021-02-08 12:50:00,177.46,177.49,176.84,177.0,14753.0,170.556,170.5849,169.9602,170.1139,14753.0
2021-02-08 13:00:00,177.07,177.24,177.07,177.22,9605.0,170.1812,170.3446,170.1812,170.3254,9605.0
2021-02-08 13:10:00,177.26,177.67,177.21,177.52,14389.0,170.3638,170.7579,170.3158,170.6137,14389.0
2021-02-08 13:20:00,177.55,177.82,177.55,177.81,12688.0,170.6425,170.902,170.6425,170.8924,12688.0
2021-02-08 13:30:00,177.8,177.85,177.64,177.72,11718.0,170.8828,170.9309,170.729,170.8059,11718.0
2021-02-08 13:40:00,177.72,177.72,177.56,177.69,15911.0,170.8059,170.8059,170.6522,170.7771,15911.0
2021-02-08 13:50:00,177.73,177.81,177.41,177.69,16538.0,170.8155,170.8924,170.508,170.7771,16538.0
2021-02-08 14:00:00,177.72,178.42,177.71,178.39,16718.0,170.8059,171.4787,170.7963,171.4499,16718.0
2021-02-08 14:10:00,178.42,178.53,178.39,178.4,17758.0,171.4787,171.5844,171.4499,171.4595,17758.0
2021-02-08 14:20:00,178.4,178.9,178.4,178.75,28431.0,171.4595,171.94,171.4595,171.7959,28431.0
2021-02-08 14:30:00,178.75,178.89,178.62,178.84,19245.0,171.7959,171.9304,171.6709,171.8824,19245.0
2021-02-08 14:40:00,178.84,178.87,178.72,178.82,17335.0,171.8824,171.9112,171.767,171.8631,17335.0
2021-02-08 14:50:00,178.82,179.05,178.68,178.95,26275.0,171.8631,172.0842,171.7286,171.9881,26275.0
2021-02-08 15:00:00,178.93,179.09,178.9,178.97,33137.0,171.9689,172.1226,171.94,172.0073,33137.0
2021-02-08 15:10:00,178.97,179.14,178.93,179.06,15719.0,172.0073,172.1707,171.9689,172.0938,15719.0
2021-02-08 15:20:00,179.06,179.39,179.02,179.33,25019.0,172.0938,172.411,172.0554,172.3533,25019.0
2021-02-08 15:30:00,179.33,179.38,179.23,179.37,25088.0,172.3533,172.4014,172.2572,172.3917,25088.0
2021-02-08 15:40:00,179.35,179.88,179.13,179.23,64577.0,172.3725,172.8819,172.1611,172.2572,64577.0
2021-02-08 15:50:00,179.19,179.25,178.67,178.95,101828.0,172.2187,172.2764,171.719,171.9881,101828.0
2021-02-09 09:30:00,179.25,179.62,178.09,179.18,34142.0,172.2764,172.632,171.1615,172.2091,34142.0
2021-02-09 09:40:00,179.41,179.82,178.99,179.44,18626.0,172.4302,172.8242,172.0265,172.459,18626.0
2021-02-09 09:50:00,179.36,179.47,176.79,176.83,27634.0,172.3821,172.4879,169.9121,169.9506,27634.0
2021-02-09 10:00:00,176.94,177.99,176.74,177.35,58804.0,170.0563,171.0654,169.8641,170.4503,58804.0
2021-02-09 10:10:00,177.2,177.64,177.17,177.29,26261.0,170.3062,170.729,170.2773,170.3927,26261.0
2021-02-09 10:20:00,177.29,177.3,176.79,176.96,94979.0,170.3927,170.4023,169.9121,170.0755,94979.0
2021-02-09 10:30:00,177.0,177.0,175.93,176.13,26579.0,170.1139,170.1139,169.0856,169.2778,26579.0
2021-02-09 10:40:00,176.07,176.13,175.49,175.55,33667.0,169.2201,169.2778,168.6627,168.7204,33667.0
2021-02-09 10:50:00,175.54,175.84,174.9,175.84,33775.0,168.7107,168.9991,168.0956,168.9991,33775.0
2021-02-09 11:00:00,175.8,175.86,175.27,175.57,37781.0,168.9606,169.0183,168.4512,168.7396,37781.0
2021-02-09 11:10:00,175.57,176.18,175.43,175.52,50316.0,168.7396,169.3258,168.605,168.6915,50316.0
2021-02-09 11:20:00,175.53,176.44,175.52,176.43,26402.0,168.7011,169.5757,168.6915,169.5661,26402.0
2021-02-09 11:30:00,176.43,176.83,176.06,176.4,79327.0,169.5661,169.9506,169.2105,169.5373,79327.0
2021-02-09 11:40:00,176.34,176.36,175.77,175.83,14057.0,169.4796,169.4988,168.9318,168.9895,14057.0
2021-02-09 11:50:00,175.83,176.03,175.58,175.82,27508.0,168.9895,169.1817,168.7492,168.9799,27508.0
2021-02-09 12:00:00,175.82,176.4,175.78,176.25,30165.0,168.9799,169.5373,168.9414,169.3931,30165.0
2021-02-09 12:10:00,176.22,176.24,175.6,175.6,20383.0,169.3643,169.3835,168.7684,168.7684,20383.0
2021-02-09 12:20:00,175.66,176.18,175.62,175.97,12269.0,168.8261,169.3258,168.7876,169.124,12269.0
2021-02-09 12:30:00,175.96,176.48,175.96,176.09,16561.0,169.1144,169.6142,169.1144,169.2393,16561.0
2021-02-09 12:40:00,176.09,176.22,175.7,175.71,25161.0,169.2393,169.3643,168.8645,168.8741,25161.0
2021-02-09 12:50:00,175.74,175.96,175.6,175.86,13504.0,168.903,169.1144,168.7684,169.0183,13504.0
2021-02-09 13:00:00,175.88,175.95,175.01,175.09,48658.0,169.0375,169.1048,168.2014,168.2783,48658.0
2021-02-09 13:10:00,175.15,175.82,175.15,175.74,14109.0,168.3359,168.9799,168.3359,168.903,14109.0
2021-02-09 13:20:00,175.71,176.03,175.56,175.99,10163.0,168.8741,169.1817,168.73,169.1432,10163.0
2021-02-09 13:30:00,176.03,176.18,175.74,175.89,19364.0,169.1817,169.3258,168.903,169.0471,19364.0
2021-02-09 13:40:00,175.96,176.14,175.96,176.12,15733.0,169.1144,169.2874,169.1144,169.2682,15733.0
2021-02-09 13:50:00,176.12,176.14,175.77,175.93,13488.0,169.2682,169.2874,168.9318,169.0856,13488.0
2021-02-09 14:00:00,176.03,176.17,175.91,176.03,16871.0,169.1817,169.3162,169.0664,169.1817,16871.0
2021-02-09 14:10:00,176.05,176.17,175.81,175.98,17453.0,169.2009,169.3162,168.9702,169.1336,17453.0
2021-02-09 14:20:00,175.98,176.03,175.56,175.9,20300.0,169.1336,169.1817,168.73,169.0567,20300.0
2021-02-09 14:30:00,175.9,175.9,175.61,175.7,14678.0,169.0567,169.0567,168.778,168.8645,14678.0
2021-02-09 14:40:00,175.7,176.03,175.62,175.65,35349.0,168.8645,169.1817,168.7876,168.8165,35349.0
2021-02-09 14:50:00,175.65,175.9,175.58,175.85,23549.0,168.8165,169.0567,168.7492,169.0087,23549.0
2021-02-09 15:00:00,175.81,175.97,175.68,175.73,42466.0,168.9702,169.124,168.8453,168.8934,42466.0
2021-02-09 15:10:00,175.64,175.66,175.19,175.21,20998.0,168.8069,168.8261,168.3744,168.3936,20998.0
2021-02-09 15:20:00,175.28,175.98,175.28,175.9,22095.0,168.4609,169.1336,168.4609,169.0567,22095.0
2021-02-09 15:30:00,175.92,176.1,175.67,176.02,54954.0,169.076,169.249,168.8357,169.1721,54954.0
2021-02-09 15:40:00,175.99,176.09,175.59,175.59,89830.0,169.1432,169.2393,168.7588,168.7588,89830.0
2021-02-09 15:50:00,175.39,175.67,175.1,175.44,96548.0,168.5666,168.8357,168.2879,168.6146,96548.0
2021-02-10 09:30:00,176.41,177.0,175.71,176.0,56284.0,169.5469,170.1139,168.8741,169.1528,56284.0
2021-02-10 09:40:00,176.0,176.8,175.58,175.99,36694.0,169.1528,169.9217,168.7492,169.1432,36694.0
2021-02-10 09:50:00,175.99,176.23,175.29,175.8,31093.0,169.1432,169.3739,168.4705,168.9606,31093.0
2021-02-10 10:00:00,175.8,176.28,175.71,175.87,21698.0,168.9606,169.422,168.8741,169.0279,21698.0
2021-02-10 10:10:00,175.87,176.42,175.66,175.79,22193.0,169.0279,169.5565,168.8261,168.951,22193.0
2021-02-10 10:20:00,175.64,175.71,174.7,174.83,24454.0,168.8069,168.8741,167.9034,168.0284,24454.0
2021-02-10 10:30:00,174.81,174.85,174.06,174.53,15377.0,168.0091,168.0476,167.2883,167.74,15377.0
2021-02-10 10:40:00,174.58,174.9,174.39,174.39,24925.0,167.7881,168.0956,167.6055,167.6055,24925.0
2021-02-10 10:50:00,174.39,175.4,174.39,175.29,21827.0,167.6055,168.5762,167.6055,168.4705,21827.0
2021-02-10 11:00:00,175.36,175.47,174.96,175.46,28395.0,168.5377,168.6435,168.1533,168.6339,28395.0
2021-02-10 11:10:00,175.44,175.74,175.37,175.49,14863.0,168.6146,168.903,168.5474,168.6627,14863.0
2021-02-10 11:20:00,175.5,175.76,174.8,174.8,19799.0,168.6723,168.9222,167.9995,167.9995,19799.0
2021-02-10 11:30:00,174.8,175.12,174.47,174.95,12124.0,167.9995,168.3071,167.6824,168.1437,12124.0
2021-02-10 11:40:00,174.95,175.3,174.88,174.96,15426.0,168.1437,168.4801,168.0764,168.1533,15426.0
2021-02-10 11:50:00,175.05,175.29,174.8,174.98,14859.0,168.2398,168.4705,167.9995,168.1725,14859.0
2021-02-10 12:00:00,174.98,175.05,174.39,175.04,12978.0,168.1725,168.2398,167.6055,168.2302,12978.0
2021-02-10 12:10:00,175.04,175.27,174.86,174.98,9805.0,168.2302,168.4512,168.0572,168.1725,9805.0
2021-02-10 12:20:00,175.01,175.02,174.61,174.83,8197.0,168.2014,168.211,167.8169,168.0284,8197.0
2021-02-10 12:30:00,174.97,175.05,174.79,174.88,11705.0,168.1629,168.2398,167.9899,168.0764,11705.0
2021-02-10 12:40:00,174.84,175.04,174.78,174.94,10512.0,168.038,168.2302,167.9803,168.1341,10512.0
2021-02-10 12:50:00,175.0,175.33,174.93,174.93,21566.0,168.1918,168.5089,168.1245,168.1245,21566.0
2021-02-10 13:00:00,174.92,175.11,174.65,174.66,37090.0,168.1149,168.2975,167.8554,167.865,37090.0
2021-02-10 13:10:00,174.65,175.1,174.58,174.71,14400.0,167.8554,168.2879,167.7881,167.913,14400.0
2021-02-10 13:20:00,174.69,175.11,174.66,175.06,12283.0,167.8938,168.2975,167.865,168.2494,12283.0
2021-02-10 13:30:00,175.11,175.23,174.93,174.94,20179.0,168.2975,168.4128,168.1245,168.1341,20179.0
2021-02-10 13:40:00,174.94,175.05,174.91,174.99,8268.0,168.1341,168.2398,168.1053,168.1821,8268.0
2021-02-10 13:50:00,174.98,175.07,174.86,174.99,10460.0,168.1725,168.259,168.0572,168.1821,10460.0
2021-02-10 14:00:00,175.02,175.11,174.81,174.94,13421.0,168.211,168.2975,168.0091,168.1341,13421.0
2021-02-10 14:10:00,174.92,175.02,174.76,175.02,12355.0,168.1149,168.211,167.9611,168.211,12355.0
2021-02-10 14:20:00,175.01,175.25,174.85,175.25,17153.0,168.2014,168.432,168.0476,168.432,17153.0
2021-02-10 14:30:00,175.25,175.42,174.97,175.02,22925.0,168.432,168.5954,168.1629,168.211,22925.0
2021-02-10 14:40:00,175.03,175.24,175.02,175.15,24903.0,168.2206,168.4224,168.211,168.3359,24903.0
2021-02-10 14:50:00,175.18,175.39,175.02,175.39,15513.0,168.3648,168.5666,168.211,168.5666,15513.0
2021-02-10 15:00:00,175.39,175.69,175.34,175.5,18188.0,168.5666,168.8549,168.5185,168.6723,18188.0
2021-02-10 15:10:00,175.51,175.71,175.25,175.39,15135.0,168.6819,168.8741,168.432,168.5666,15135.0
2021-02-10 15:20:00,175.4,175.57,175.25,175.46,16585.0,168.5762,168.7396,168.432,168.6339,16585.0
2021-02-10 15:30:00,175.46,175.65,175.14,175.14,29600.0,168.6339,168.8165,168.3263,168.3263,29600.0
2021-02-10 15:40:00,175.15,175.26,175.03,175.06,30955.0,168.3359,168.4416,168.2206,168.2494,30955.0
2021-02-10 15:50:00,175.0,175.2,174.68,174.79,88863.0,168.1918,168.384,167.8842,167.9899,88863.0
2021-02-11 09:30:00,175.82,176.63,174.53,176.63,39746.0,168.9799,169.7583,167.74,169.7583,39746.0
2021-02-11 09:40:00,176.44,177.12,175.69,176.55,16694.0,169.5757,170.2293,168.8549,169.6815,16694.0
2021-02-11 09:50:00,176.73,176.73,175.52,175.52,15182.0,169.8544,169.8544,168.6915,168.6915,15182.0
2021-02-11 10:00:00,175.62,176.18,175.46,176.13,12556.0,168.7876,169.3258,168.6339,169.2778,12556.0
2021-02-11 10:10:00,176.13,176.35,175.78,176.15,13191.0,169.2778,169.4892,168.9414,169.297,13191.0
2021-02-11 10:20:00,176.18,176.79,176.18,176.25,32656.0,169.3258,169.9121,169.3258,169.3931,32656.0
2021-02-11 10:30:00,176.36,176.78,176.25,176.41,7160.0,169.4988,169.9025,169.3931,169.5469,7160.0
2021-02-11 10:40:00,176.47,176.53,176.2,176.26,7315.0,169.6046,169.6622,169.3451,169.4027,7315.0
2021-02-11 10:50:00,176.26,176.37,175.9,176.01,7258.0,169.4027,169.5085,169.0567,169.1625,7258.0
2021-02-11 11:00:00,176.01,176.18,175.89,176.02,8067.0,169.1625,169.3258,169.0471,169.1721,8067.0
2021-02-11 11:10:00,176.12,176.24,175.86,176.04,8086.0,169.2682,169.3835,169.0183,169.1913,8086.0
2021-02-11 11:20:00,176.04,176.11,175.77,175.94,9405.0,169.1913,169.2586,168.9318,169.0952,9405.0
2021-02-11 11:30:00,175.96,176.25,175.95,176.1,6046.0,169.1144,169.3931,169.1048,169.249,6046.0
2021-02-11 11:40:00,176.08,176.42,176.04,176.18,12630.0,169.2297,169.5565,169.1913,169.3258,12630.0
2021-02-11 11:50:00,176.21,176.21,175.91,176.05,4959.0,169.3547,169.3547,169.0664,169.2009,4959.0
2021-02-11 12:00:00,176.15,176.15,175.92,176.06,6987.0,169.297,169.297,169.076,169.2105,6987.0
2021-02-11 12:10:00,176.02,176.02,175.31,175.31,10785.0,169.1721,169.1721,168.4897,168.4897,10785.0
2021-02-11 12:20:00,175.31,175.45,174.72,174.76,31316.0,168.4897,168.6242,167.9226,167.9611,31316.0
2021-02-11 12:30:00,174.9,175.1,174.73,175.05,32682.0,168.0956,168.2879,167.9323,168.2398,32682.0
2021-02-11 12:40:00,175.02,175.02,174.56,174.96,8139.0,168.211,168.211,167.7689,168.1533,8139.0
2021-02-11 12:50:00,175.0,175.34,174.87,175.33,10820.0,168.1918,168.5185,168.0668,168.5089,10820.0
2021-02-11 13:00:00,175.32,175.32,174.99,175.0,9224.0,168.4993,168.4993,168.1821,168.1918,9224.0
2021-02-11 13:10:00,175.0,175.71,175.0,175.48,12673.0,168.1918,168.8741,168.1918,168.6531,12673.0
2021-02-11 13:20:00,175.6,175.96,175.6,175.88,9512.0,168.7684,169.1144,168.7684,169.0375,9512.0
2021-02-11 13:30:00,175.88,176.01,175.81,175.93,8891.0,169.0375,169.1625,168.9702,169.0856,8891.0
2021-02-11 13:40:00,175.94,176.07,175.62,175.81,11011.0,169.0952,169.2201,168.7876,168.9702,11011.0
2021-02-11 13:50:00,175.82,175.94,175.65,175.71,7713.0,168.9799,169.0952,168.8165,168.8741,7713.0
2021-02-11 14:00:00,175.67,175.87,175.57,175.77,6808.0,168.8357,169.0279,168.7396,168.9318,6808.0
2021-02-11 14:10:00,175.66,175.88,175.62,175.88,10081.0,168.8261,169.0375,168.7876,169.0375,10081.0
2021-02-11 14:20:00,175.86,175.92,175.66,175.67,8663.0,169.0183,169.076,168.8261,168.8357,8663.0
2021-02-11 14:30:00,175.67,175.69,175.37,175.53,12240.0,168.8357,168.8549,168.5474,168.7011,12240.0
2021-02-11 14:40:00,175.53,175.58,175.4,175.44,11745.0,168.7011,168.7492,168.5762,168.6146,11745.0
2021-02-11 14:50:00,175.46,175.84,175.41,175.74,17559.0,168.6339,168.9991,168.5858,168.903,17559.0
2021-02-11 15:00:00,175.63,175.76,175.54,175.67,17379.0,168.7972,168.9222,168.7107,168.8357,17379.0
2021-02-11 15:10:00,175.67,175.88,175.51,175.51,16634.0,168.8357,169.0375,168.6819,168.6819,16634.0
2021-02-11 15:20:00,175.53,175.8,175.43,175.7,28007.0,168.7011,168.9606,168.605,168.8645,28007.0
2021-02-11 15:30:00,175.72,175.98,175.66,175.88,41822.0,168.8837,169.1336,168.8261,169.0375,41822.0
2021-02-11 15:40:00,175.89,175.93,175.59,175.77,51467.0,169.0471,169.0856,168.7588,168.9318,51467.0
2021-02-11 15:50:00,175.56,175.71,175.27,175.56,66319.0,168.73,168.8741,168.4512,168.73,66319.0
2021-02-12 09:30:00,175.0,175.72,174.63,174.85,20478.0,168.1918,168.8837,167.8361,168.0476,20478.0
2021-02-12 09:40:00,174.85,175.67,174.85,175.58,14286.0,168.0476,168.8357,168.0476,168.7492,14286.0
2021-02-12 09:50:00,175.58,175.58,174.66,174.69,12097.0,168.7492,168.7492,167.865,167.8938,12097.0
2021-02-12 10:00:00,174.69,174.95,174.21,174.21,15565.0,167.8938,168.1437,167.4325,167.4325,15565.0
2021-02-12 10:10:00,174.25,174.35,173.37,173.4,17504.0,167.4709,167.567,166.6252,166.654,17504.0
2021-02-12 10:20:00,173.28,173.63,173.09,173.28,14183.0,166.5387,166.8751,166.3561,166.5387,14183.0
2021-02-12 10:30:00,173.29,174.09,173.17,174.01,13347.0,166.5483,167.3172,166.4329,167.2403,13347.0
2021-02-12 10:40:00,174.08,174.08,173.35,173.46,9629.0,167.3075,167.3075,166.6059,166.7117,9629.0
2021-02-12 10:50:00,173.44,173.51,172.77,173.27,19160.0,166.6924,166.7597,166.0485,166.5291,19160.0
2021-02-12 11:00:00,173.33,173.33,172.8,172.81,11878.0,166.5867,166.5867,166.0773,166.087,11878.0
2021-02-12 11:10:00,172.86,173.23,172.74,173.15,8485.0,166.135,166.4906,166.0197,166.4137,8485.0
2021-02-12 11:20:00,173.08,173.13,172.72,172.72,11257.0,166.3464,166.3945,166.0005,166.0005,11257.0
2021-02-12 11:30:00,172.74,172.95,172.59,172.79,6697.0,166.0197,166.2215,165.8755,166.0677,6697.0
2021-02-12 11:40:00,172.87,172.87,172.4,172.4,25978.0,166.1446,166.1446,165.6929,165.6929,25978.0
2021-02-12 11:50:00,172.36,172.69,172.25,172.45,10062.0,165.6545,165.9716,165.5487,165.741,10062.0
2021-02-12 12:00:00,172.55,172.71,172.37,172.41,24330.0,165.8371,165.9908,165.6641,165.7025,24330.0
2021-02-12 12:10:00,172.42,172.5,172.09,172.12,15896.0,165.7121,165.789,165.395,165.4238,15896.0
2021-02-12 12:20:00,172.15,172.25,172.03,172.13,16780.0,165.4526,165.5487,165.3373,165.4334,16780.0
2021-02-12 12:30:00,172.13,172.5,172.06,172.4,21868.0,165.4334,165.789,165.3661,165.6929,21868.0
2021-02-12 12:40:00,172.43,172.68,172.3,172.59,32774.0,165.7217,165.962,165.5968,165.8755,32774.0
2021-02-12 12:50:00,172.67,172.69,172.52,172.62,13845.0,165.9524,165.9716,165.8082,165.9043,13845.0
2021-02-12 13:00:00,172.65,172.65,172.43,172.57,10407.0,165.9332,165.9332,165.7217,165.8563,10407.0
2021-02-12 13:10:00,172.56,172.65,172.15,172.16,23254.0,165.8467,165.9332,165.4526,165.4622,23254.0
2021-02-12 13:20:00,172.19,172.29,172.1,172.2,9704.0,165.4911,165.5872,165.4046,165.5007,9704.0
2021-02-12 13:30:00,172.23,172.4,172.14,172.14,10056.0,165.5295,165.6929,165.443,165.443,10056.0
2021-02-12 13:40:00,172.27,172.5,172.26,172.46,14326.0,165.568,165.789,165.5584,165.7506,14326.0
2021-02-12 13:50:00,172.45,172.5,172.18,172.28,12728.0,165.741,165.789,165.4815,165.5776,12728.0
2021-02-12 14:00:00,172.28,172.33,172.08,172.2,19301.0,165.5776,165.6256,165.3854,165.5007,19301.0
2021-02-12 14:10:00,172.26,172.51,172.23,172.47,10776.0,165.5584,165.7986,165.5295,165.7602,10776.0
2021-02-12 14:20:00,172.62,172.71,172.46,172.71,13033.0,165.9043,165.9908,165.7506,165.9908,13033.0
2021-02-12 14:30:00,172.7,172.89,172.7,172.84,14300.0,165.9812,166.1638,165.9812,166.1158,14300.0
2021-02-12 14:40:00,172.84,173.29,172.77,173.29,13175.0,166.1158,166.5483,166.0485,166.5483,13175.0
2021-02-12 14:50:00,173.33,173.43,173.08,173.08,18198.0,166.5867,166.6828,166.3464,166.3464,18198.0
2021-02-12 15:00:00,173.1,173.29,173.06,173.12,38406.0,166.3657,166.5483,166.3272,166.3849,38406.0
2021-02-12 15:10:00,173.14,173.7,173.11,173.56,23249.0,166.4041,166.9423,166.3753,166.8078,23249.0
2021-02-12 15:20:00,173.63,173.68,173.38,173.45,24732.0,166.8751,166.9231,166.6348,166.7021,24732.0
2021-02-12 15:30:00,173.46,173.84,173.29,173.81,35702.0,166.7117,167.0769,166.5483,167.048,35702.0
2021-02-12 15:40:00,173.82,173.9,173.42,173.52,31775.0,167.0577,167.1345,166.6732,166.7693,31775.0
2021-02-12 15:50:00,173.53,173.86,173.26,173.58,87553.0,166.7789,167.0961,166.5194,166.827,87553.0
2021-02-16 09:30:00,174.11,174.74,172.4,173.07,59236.0,167.3364,167.9419,165.6929,166.3368,59236.0
2021-02-16 09:40:00,173.15,173.37,172.87,172.94,21736.0,166.4137,166.6252,166.1446,166.2119,21736.0
2021-02-16 09:50:00,173.18,173.34,172.79,173.1,24995.0,166.4426,166.5963,166.0677,166.3657,24995.0
2021-02-16 10:00:00,173.1,173.62,173.03,173.62,23722.0,166.3657,166.8654,166.2984,166.8654,23722.0
2021-02-16 10:10:00,173.63,173.66,172.82,172.88,22130.0,166.8751,166.9039,166.0966,166.1542,22130.0
2021-02-16 10:20:00,172.95,173.14,172.74,173.12,25270.0,166.2215,166.4041,166.0197,166.3849,25270.0
2021-02-16 10:30:00,173.12,173.19,172.77,172.92,17807.0,166.3849,166.4522,166.0485,166.1927,17807.0
2021-02-16 10:40:00,173.02,173.17,172.31,172.38,18975.0,166.2888,166.4329,165.6064,165.6737,18975.0
2021-02-16 10:50:00,172.39,172.51,171.81,172.35,16219.0,165.6833,165.7986,165.1259,165.6448,16219.0
2021-02-16 11:00:00,172.42,172.51,172.04,172.23,17265.0,165.7121,165.7986,165.3469,165.5295,17265.0
2021-02-16 11:10:00,172.34,172.34,171.94,172.28,21538.0,165.6352,165.6352,165.2508,165.5776,21538.0
2021-02-16 11:20:00,172.22,172.38,172.11,172.13,16639.0,165.5199,165.6737,165.4142,165.4334,16639.0
2021-02-16 11:30:00,172.13,172.45,171.81,172.41,18075.0,165.4334,165.741,165.1259,165.7025,18075.0
2021-02-16 11:40:00,172.41,172.58,172.13,172.14,12053.0,165.7025,165.8659,165.4334,165.443,12053.0
2021-02-16 11:50:00,172.13,172.38,171.94,172.22,13665.0,165.4334,165.6737,165.2508,165.5199,13665.0
2021-02-16 12:00:00,172.18,172.27,171.88,171.96,21614.0,165.4815,165.568,165.1931,165.27,21614.0
2021-02-16 12:10:00,172.02,173.02,171.95,172.82,18489.0,165.3277,166.2888,165.2604,166.0966,18489.0
2021-02-16 12:20:00,172.87,173.05,172.85,173.02,10896.0,166.1446,166.3176,166.1254,166.2888,10896.0
2021-02-16 12:30:00,173.05,173.05,172.72,172.82,12020.0,166.3176,166.3176,166.0005,166.0966,12020.0
2021-02-16 12:40:00,172.87,172.94,172.75,172.86,9001.0,166.1446,166.2119,166.0293,166.135,9001.0
2021-02-16 12:50:00,172.86,173.08,172.83,172.94,11242.0,166.135,166.3464,166.1062,166.2119,11242.0
2021-02-16 13:00:00,172.9,172.94,172.7,172.84,10804.0,166.1735,166.2119,165.9812,166.1158,10804.0
2021-02-16 13:10:00,172.84,172.87,172.68,172.74,11750.0,166.1158,166.1446,165.962,166.0197,11750.0
2021-02-16 13:20:00,172.72,172.95,172.72,172.85,12451.0,166.0005,166.2215,166.0005,166.1254,12451.0
2021-02-16 13:30:00,172.97,172.97,172.64,172.89,13437.0,166.2407,166.2407,165.9236,166.1638,13437.0
2021-02-16 13:40:00,172.8,172.94,172.67,172.91,9714.0,166.0773,166.2119,165.9524,166.1831,9714.0
2021-02-16 13:50:00,172.91,173.63,172.81,173.5,22537.0,166.1831,166.8751,166.087,166.7501,22537.0
2021-02-16 14:00:00,173.54,173.6,173.34,173.46,10642.0,166.7886,166.8462,166.5963,166.7117,10642.0
2021-02-16 14:10:00,173.38,173.38,173.11,173.22,9460.0,166.6348,166.6348,166.3753,166.481,9460.0
2021-02-16 14:20:00,173.22,173.29,172.96,173.28,12738.0,166.481,166.5483,166.2311,166.5387,12738.0
2021-02-16 14:30:00,173.29,173.58,173.28,173.48,10738.0,166.5483,166.827,166.5387,166.7309,10738.0
2021-02-16 14:40:00,173.53,173.56,173.38,173.49,10316.0,166.7789,166.8078,166.6348,166.7405,10316.0
2021-02-16 14:50:00,173.49,173.85,173.32,173.85,11301.0,166.7405,167.0865,166.5771,167.0865,11301.0
2021-02-16 15:00:00,173.85,173.96,173.67,173.87,12399.0,167.0865,167.1922,166.9135,167.1057,12399.0
2021-02-16 15:10:00,173.87,174.05,173.75,173.79,11891.0,167.1057,167.2787,166.9904,167.0288,11891.0
2021-02-16 15:20:00,173.79,173.81,173.38,173.51,8966.0,167.0288,167.048,166.6348,166.7597,8966.0
2021-02-16 15:30:00,173.48,173.7,173.35,173.4,11662.0,166.7309,166.9423,166.6059,166.654,11662.0
2021-02-16 15:40:00,173.43,173.92,173.4,173.56,21034.0,166.6828,167.1538,166.654,166.8078,21034.0
2021-02-16 15:50:00,173.61,174.15,173.48,174.06,65085.0,166.8558,167.3748,166.7309,167.2883,65085.0
2021-02-17 09:30:00,173.71,176.26,172.5,175.88,45058.0,166.9519,169.4027,165.789,169.0375,45058.0
2021-02-17 09:40:00,175.75,175.83,174.32,174.48,24717.0,168.9126,168.9895,167.5382,167.692,24717.0
2021-02-17 09:50:00,174.48,175.73,174.45,175.11,23119.0,167.692,168.8934,167.6632,168.2975,23119.0
2021-02-17 10:00:00,175.07,176.19,175.07,175.87,35662.0,168.259,169.3355,168.259,169.0279,35662.0
2021-02-17 10:10:00,175.94,176.31,175.18,175.8,40409.0,169.0952,169.4508,168.3648,168.9606,40409.0
2021-02-17 10:20:00,175.91,175.93,175.19,175.28,14524.0,169.0664,169.0856,168.3744,168.4609,14524.0
2021-02-17 10:30:00,175.32,175.64,174.82,175.56,28891.0,168.4993,168.8069,168.0188,168.73,28891.0
2021-02-17 10:40:00,175.48,175.7,175.16,175.64,15075.0,168.6531,168.8645,168.3455,168.8069,15075.0
2021-02-17 10:50:00,175.68,175.91,175.36,175.68,13211.0,168.8453,169.0664,168.5377,168.8453,13211.0
2021-02-17 11:00:00,175.68,175.93,175.39,175.8,12314.0,168.8453,169.0856,168.5666,168.9606,12314.0
2021-02-17 11:10:00,175.81,176.0,175.54,175.62,11182.0,168.9702,169.1528,168.7107,168.7876,11182.0
2021-02-17 11:20:00,175.68,176.05,175.55,175.85,15357.0,168.8453,169.2009,168.7204,169.0087,15357.0
2021-02-17 11:30:00,175.93,176.14,175.75,176.01,9604.0,169.0856,169.2874,168.9126,169.1625,9604.0
2021-02-17 11:40:00,175.97,176.26,175.68,175.76,23834.0,169.124,169.4027,168.8453,168.9222,23834.0
2021-02-17 11:50:00,175.73,175.9,175.6,175.76,15216.0,168.8934,169.0567,168.7684,168.9222,15216.0
2021-02-17 12:00:00,175.77,176.0,175.34,175.35,30498.0,168.9318,169.1528,168.5185,168.5281,30498.0
2021-02-17 12:10:00,175.41,176.03,175.39,176.01,16320.0,168.5858,169.1817,168.5666,169.1625,16320.0
2021-02-17 12:20:00,176.03,176.62,175.94,176.37,10876.0,169.1817,169.7487,169.0952,169.5085,10876.0
2021-02-17 12:30:00,176.45,176.55,176.39,176.51,6799.0,169.5853,169.6815,169.5277,169.643,6799.0
2021-02-17 12:40:00,176.5,176.5,176.26,176.31,6777.0,169.6334,169.6334,169.4027,169.4508,6777.0
2021-02-17 12:50:00,176.31,176.47,176.17,176.31,7175.0,169.4508,169.6046,169.3162,169.4508,7175.0
2021-02-17 13:00:00,176.35,176.92,176.29,176.92,5762.0,169.4892,170.0371,169.4316,170.0371,5762.0
2021-02-17 13:10:00,176.87,176.98,176.62,176.73,10688.0,169.989,170.0947,169.7487,169.8544,10688.0
2021-02-17 13:20:00,176.75,176.76,176.01,176.17,12671.0,169.8737,169.8833,169.1625,169.3162,12671.0
2021-02-17 13:30:00,176.15,176.37,175.91,176.34,14153.0,169.297,169.5085,169.0664,169.4796,14153.0
2021-02-17 13:40:00,176.35,176.38,176.24,176.3,9618.0,169.4892,169.5181,169.3835,169.4412,9618.0
2021-02-17 13:50:00,176.32,176.71,176.28,176.41,8496.0,169.4604,169.8352,169.422,169.5469,8496.0
2021-02-17 14:00:00,176.4,176.58,176.39,176.45,8761.0,169.5373,169.7103,169.5277,169.5853,8761.0
2021-02-17 14:10:00,176.42,176.47,176.15,176.19,11449.0,169.5565,169.6046,169.297,169.3355,11449.0
2021-02-17 14:20:00,176.18,176.24,175.87,175.92,7214.0,169.3258,169.3835,169.0279,169.076,7214.0
2021-02-17 14:30:00,175.91,175.94,175.6,175.6,12788.0,169.0664,169.0952,168.7684,168.7684,12788.0
2021-02-17 14:40:00,175.53,175.7,175.46,175.63,8263.0,168.7011,168.8645,168.6339,168.7972,8263.0
2021-02-17 14:50:00,175.63,175.82,175.58,175.58,10368.0,168.7972,168.9799,168.7492,168.7492,10368.0
2021-02-17 15:00:00,175.55,175.73,175.49,175.73,9471.0,168.7204,168.8934,168.6627,168.8934,9471.0
2021-02-17 15:10:00,175.71,176.05,175.6,175.91,10395.0,168.8741,169.2009,168.7684,169.0664,10395.0
2021-02-17 15:20:00,176.0,176.36,175.94,176.36,9413.0,169.1528,169.4988,169.0952,169.4988,9413.0
2021-02-17 15:30:00,176.38,176.72,176.34,176.61,15239.0,169.5181,169.8448,169.4796,169.7391,15239.0
2021-02-17 15:40:00,176.58,176.6,176.13,176.19,13649.0,169.7103,169.7295,169.2778,169.3355,13649.0
2021-02-17 15:50:00,176.36,176.55,176.14,176.5,51731.0,169.4988,169.6815,169.2874,169.6334,51731.0
2021-02-18 09:30:00,175.21,175.6,174.33,174.93,29802.0,168.3936,168.7684,167.5478,168.1245,29802.0
2021-02-18 09:40:00,174.93,175.57,174.49,175.53,18874.0,168.1245,168.7396,167.7016,168.7011,18874.0
2021-02-18 09:50:00,175.62,175.76,174.92,175.28,20185.0,168.7876,168.9222,168.1149,168.4609,20185.0
2021-02-18 10:00:00,175.28,175.69,174.4,174.8,35567.0,168.4609,168.8549,167.6151,167.9995,35567.0
2021-02-18 10:10:00,174.8,174.9,174.33,174.4,14897.0,167.9995,168.0956,167.5478,167.6151,14897.0
2021-02-18 10:20:00,174.4,174.53,174.1,174.1,50475.0,167.6151,167.74,167.3268,167.3268,50475.0
2021-02-18 10:30:00,174.1,174.36,173.73,174.16,30495.0,167.3268,167.5767,166.9712,167.3844,30495.0
2021-02-18 10:40:00,174.13,174.54,174.12,174.4,22782.0,167.3556,167.7496,167.346,167.6151,22782.0
2021-02-18 10:50:00,174.4,174.76,174.01,174.01,144892.0,167.6151,167.9611,167.2403,167.2403,144892.0
2021-02-18 11:00:00,174.02,174.09,173.74,174.03,11259.0,167.2499,167.3172,166.9808,167.2595,11259.0
2021-02-18 11:10:00,173.96,174.27,173.76,174.27,180376.0,167.1922,167.4902,167.0,167.4902,180376.0
2021-02-18 11:20:00,174.27,174.32,173.91,174.04,5991.0,167.4902,167.5382,167.1442,167.2691,5991.0
2021-02-18 11:30:00,173.98,174.19,173.98,174.07,15359.0,167.2114,167.4133,167.2114,167.2979,15359.0
2021-02-18 11:40:00,174.05,174.17,173.92,174.17,10059.0,167.2787,167.394,167.1538,167.394,10059.0
2021-02-18 11:50:00,174.17,174.27,174.08,174.22,7468.0,167.394,167.4902,167.3075,167.4421,7468.0
2021-02-18 12:00:00,174.29,174.34,174.08,174.28,6325.0,167.5094,167.5574,167.3075,167.4998,6325.0
2021-02-18 12:10:00,174.26,174.53,174.17,174.52,10823.0,167.4805,167.74,167.394,167.7304,10823.0
2021-02-18 12:20:00,174.56,174.67,174.33,174.33,11144.0,167.7689,167.8746,167.5478,167.5478,11144.0
2021-02-18 12:30:00,174.32,174.37,174.19,174.32,7112.0,167.5382,167.5863,167.4133,167.5382,7112.0
2021-02-18 12:40:00,174.39,174.44,174.24,174.38,6410.0,167.6055,167.6535,167.4613,167.5959,6410.0
2021-02-18 12:50:00,174.3,174.32,174.1,174.31,10135.0,167.519,167.5382,167.3268,167.5286,10135.0
2021-02-18 13:00:00,174.31,174.35,174.03,174.03,4752.0,167.5286,167.567,167.2595,167.2595,4752.0
2021-02-18 13:10:00,174.02,174.07,173.8,173.97,9315.0,167.2499,167.2979,167.0384,167.2018,9315.0
2021-02-18 13:20:00,173.91,174.38,173.87,174.34,6006.0,167.1442,167.5959,167.1057,167.5574,6006.0
2021-02-18 13:30:00,174.3,174.52,174.29,174.33,7446.0,167.519,167.7304,167.5094,167.5478,7446.0
2021-02-18 13:40:00,174.29,174.56,174.29,174.4,2519.0,167.5094,167.7689,167.5094,167.6151,2519.0
2021-02-18 13:50:00,174.4,174.62,174.38,174.44,4193.0,167.6151,167.8265,167.5959,167.6535,4193.0
2021-02-18 14:00:00,174.49,174.93,174.48,174.88,9411.0,167.7016,168.1245,167.692,168.0764,9411.0
2021-02-18 14:10:00,174.79,174.85,174.66,174.77,7034.0,167.9899,168.0476,167.865,167.9707,7034.0
2021-02-18 14:20:00,174.81,175.04,174.72,174.92,5402.0,168.0091,168.2302,167.9226,168.1149,5402.0
2021-02-18 14:30:00,174.92,175.18,174.91,175.14,8405.0,168.1149,168.3648,168.1053,168.3263,8405.0
2021-02-18 14:40:00,175.14,175.14,174.92,175.0,9361.0,168.3263,168.3263,168.1149,168.1918,9361.0
2021-02-18 14:50:00,175.0,175.12,174.94,175.07,10973.0,168.1918,168.3071,168.1341,168.259,10973.0
2021-02-18 15:00:00,175.07,175.14,174.86,174.86,6318.0,168.259,168.3263,168.0572,168.0572,6318.0
2021-02-18 15:10:00,174.79,174.79,174.47,174.58,4809.0,167.9899,167.9899,167.6824,167.7881,4809.0
2021-02-18 15:20:00,174.54,174.8,174.49,174.74,6856.0,167.7496,167.9995,167.7016,167.9419,6856.0
2021-02-18 15:30:00,174.8,175.03,174.78,174.95,7394.0,167.9995,168.2206,167.9803,168.1437,7394.0
2021-02-18 15:40:00,174.96,175.21,174.89,175.0,12238.0,168.1533,168.3936,168.086,168.1918,12238.0
2021-02-18 15:50:00,174.75,174.96,174.45,174.68,33836.0,167.9515,168.1533,167.6632,167.8842,33836.0
2021-02-19 09:30:00,175.06,175.96,174.64,174.64,57398.0,168.2494,169.1144,167.8458,167.8458,57398.0
2021-02-19 09:40:00,174.66,175.57,174.66,175.17,10253.0,167.865,168.7396,167.865,168.3551,10253.0
2021-02-19 09:50:00,175.17,175.91,175.07,175.82,4860.0,168.3551,169.0664,168.259,168.9799,4860.0
2021-02-19 10:00:00,175.81,175.87,175.11,175.67,15294.0,168.9702,169.0279,168.2975,168.8357,15294.0
2021-02-19 10:10:00,175.66,176.0,175.54,175.69,21694.0,168.8261,169.1528,168.7107,168.8549,21694.0
2021-02-19 10:20:00,175.62,176.25,175.6,176.16,24198.0,168.7876,169.3931,168.7684,169.3066,24198.0
2021-02-19 10:30:00,176.16,176.64,176.1,176.53,9289.0,169.3066,169.7679,169.249,169.6622,9289.0
2021-02-19 10:40:00,176.55,176.6,176.33,176.5,14498.0,169.6815,169.7295,169.47,169.6334,14498.0
2021-02-19 10:50:00,176.4,176.63,176.37,176.52,13771.0,169.5373,169.7583,169.5085,169.6526,13771.0
2021-02-19 11:00:00,176.55,176.72,176.39,176.53,18685.0,169.6815,169.8448,169.5277,169.6622,18685.0
2021-02-19 11:10:00,176.58,176.68,175.76,175.99,23901.0,169.7103,169.8064,168.9222,169.1432,23901.0
2021-02-19 11:20:00,176.06,176.2,175.57,175.75,14681.0,169.2105,169.3451,168.7396,168.9126,14681.0
2021-02-19 11:30:00,175.77,176.16,175.72,176.13,9024.0,168.9318,169.3066,168.8837,169.2778,9024.0
2021-02-19 11:40:00,176.06,176.1,175.74,175.92,10954.0,169.2105,169.249,168.903,169.076,10954.0
2021-02-19 11:50:00,175.98,176.09,175.8,175.95,18630.0,169.1336,169.2393,168.9606,169.1048,18630.0
2021-02-19 12:00:00,176.0,176.53,175.98,176.44,10445.0,169.1528,169.6622,169.1336,169.5757,10445.0
2021-02-19 12:10:00,176.47,176.65,176.38,176.63,8353.0,169.6046,169.7776,169.5181,169.7583,8353.0
2021-02-19 12:20:00,176.58,176.58,176.16,176.31,9744.0,169.7103,169.7103,169.3066,169.4508,9744.0
2021-02-19 12:30:00,176.31,176.59,176.18,176.47,9953.0,169.4508,169.7199,169.3258,169.6046,9953.0
2021-02-19 12:40:00,176.47,176.7,176.32,176.56,10079.0,169.6046,169.8256,169.4604,169.6911,10079.0
2021-02-19 12:50:00,176.56,176.66,176.43,176.64,8347.0,169.6911,169.7872,169.5661,169.7679,8347.0
2021-02-19 13:00:00,176.66,176.85,176.59,176.71,8834.0,169.7872,169.9698,169.7199,169.8352,8834.0
2021-02-19 13:10:00,176.71,176.92,176.64,176.87,7881.0,169.8352,170.0371,169.7679,169.989,7881.0
2021-02-19 13:20:00,176.78,177.24,176.77,177.24,16109.0,169.9025,170.3446,169.8929,170.3446,16109.0
2021-02-19 13:30:00,177.2,177.23,176.95,176.95,5058.0,170.3062,170.335,170.0659,170.0659,5058.0
2021-02-19 13:40:00,177.03,177.18,177.02,177.06,9724.0,170.1428,170.2869,170.1332,170.1716,9724.0
2021-02-19 13:50:00,177.06,177.06,176.78,177.05,7676.0,170.1716,170.1716,169.9025,170.162,7676.0
2021-02-19 14:00:00,177.08,177.18,177.06,177.12,7917.0,170.1908,170.2869,170.1716,170.2293,7917.0
2021-02-19 14:10:00,177.13,177.32,177.07,177.3,11291.0,170.2389,170.4215,170.1812,170.4023,11291.0
2021-02-19 14:20:00,177.33,177.33,176.58,176.58,7821.0,170.4311,170.4311,169.7103,169.7103,7821.0
2021-02-19 14:30:00,176.66,176.94,176.54,176.54,10392.0,169.7872,170.0563,169.6718,169.6718,10392.0
2021-02-19 14:40:00,176.54,177.0,176.47,177.0,10768.0,169.6718,170.1139,169.6046,170.1139,10768.0
2021-02-19 14:50:00,177.01,177.07,176.81,177.07,15917.0,170.1236,170.1812,169.9313,170.1812,15917.0
2021-02-19 15:00:00,177.06,177.2,176.9,176.93,13647.0,170.1716,170.3062,170.0178,170.0467,13647.0
2021-02-19 15:10:00,176.91,177.33,176.86,177.33,18672.0,170.0274,170.4311,169.9794,170.4311,18672.0
2021-02-19 15:20:00,177.34,177.35,177.06,177.22,19012.0,170.4407,170.4503,170.1716,170.3254,19012.0
2021-02-19 15:30:00,177.23,177.54,177.11,177.33,22748.0,170.335,170.6329,170.2197,170.4311,22748.0
2021-02-19 15:40:00,177.31,177.69,176.98,177.67,36821.0,170.4119,170.7771,170.0947,170.7579,36821.0
2021-02-19 15:50:00,177.73,177.85,177.11,177.46,99740.0,170.8155,170.9309,170.2197,170.556,99740.0
2021-02-22 09:30:00,170.39,174.25,170.13,173.72,123651.0,163.7611,167.4709,163.5112,166.9616,123651.0
2021-02-22 09:40:00,173.8,174.6,173.32,174.49,36756.0,167.0384,167.8073,166.5771,167.7016,36756.0
2021-02-22 09:50:00,174.59,175.12,174.0,175.06,43400.0,167.7977,168.3071,167.2307,168.2494,43400.0
2021-02-22 10:00:00,174.95,175.54,174.82,175.26,28513.0,168.1437,168.7107,168.0188,168.4416,28513.0
2021-02-22 10:10:00,175.35,175.83,174.33,174.56,44786.0,168.5281,168.9895,167.5478,167.7689,44786.0
2021-02-22 10:20:00,174.64,174.64,174.25,174.44,28346.0,167.8458,167.8458,167.4709,167.6535,28346.0
2021-02-22 10:30:00,174.43,175.09,174.08,174.93,22694.0,167.6439,168.2783,167.3075,168.1245,22694.0
2021-02-22 10:40:00,174.82,175.62,174.7,175.47,32923.0,168.0188,168.7876,167.9034,168.6435,32923.0
2021-02-22 10:50:00,175.55,175.56,174.89,174.9,22524.0,168.7204,168.73,168.086,168.0956,22524.0
2021-02-22 11:00:00,174.83,174.83,173.95,174.21,23910.0,168.0284,168.0284,167.1826,167.4325,23910.0
2021-02-22 11:10:00,174.14,174.75,173.9,174.73,28290.0,167.3652,167.9515,167.1345,167.9323,28290.0
2021-02-22 11:20:00,174.78,174.96,174.4,174.82,20633.0,167.9803,168.1533,167.6151,168.0188,20633.0
2021-02-22 11:30:00,174.69,175.53,174.69,175.45,19057.0,167.8938,168.7011,167.8938,168.6242,19057.0
2021-02-22 11:40:00,175.47,175.6,175.19,175.33,13303.0,168.6435,168.7684,168.3744,168.5089,13303.0
2021-02-22 11:50:00,175.35,175.43,175.0,175.3,9521.0,168.5281,168.605,168.1918,168.4801,9521.0
2021-02-22 12:00:00,175.3,175.68,175.17,175.49,24052.0,168.4801,168.8453,168.3551,168.6627,24052.0
2021-02-22 12:10:00,175.56,175.84,175.31,175.58,16067.0,168.73,168.9991,168.4897,168.7492,16067.0
2021-02-22 12:20:00,175.59,176.04,175.55,175.88,16869.0,168.7588,169.1913,168.7204,169.0375,16869.0
2021-02-22 12:30:00,175.91,176.36,175.9,176.28,10534.0,169.0664,169.4988,169.0567,169.422,10534.0
2021-02-22 12:40:00,176.25,176.43,175.92,175.93,17822.0,169.3931,169.5661,169.076,169.0856,17822.0
2021-02-22 12:50:00,175.95,176.21,175.76,176.2,11142.0,169.1048,169.3547,168.9222,169.3451,11142.0
2021-02-22 13:00:00,176.2,176.21,175.8,175.8,11268.0,169.3451,169.3547,168.9606,168.9606,11268.0
2021-02-22 13:10:00,175.74,176.17,175.74,175.99,10454.0,168.903,169.3162,168.903,169.1432,10454.0
2021-02-22 13:20:00,176.0,176.38,176.0,176.33,7772.0,169.1528,169.5181,169.1528,169.47,7772.0
2021-02-22 13:30:00,176.33,176.61,176.25,176.25,16840.0,169.47,169.7391,169.3931,169.3931,16840.0
2021-02-22 13:40:00,176.22,176.34,176.15,176.28,5836.0,169.3643,169.4796,169.297,169.422,5836.0
2021-02-22 13:50:00,176.28,176.62,176.28,176.58,7195.0,169.422,169.7487,169.422,169.7103,7195.0
2021-02-22 14:00:00,176.64,176.66,176.38,176.43,6733.0,169.7679,169.7872,169.5181,169.5661,6733.0
2021-02-22 14:10:00,176.43,176.43,176.19,176.22,9287.0,169.5661,169.5661,169.3355,169.3643,9287.0
2021-02-22 14:20:00,176.25,176.26,176.07,176.17,8118.0,169.3931,169.4027,169.2201,169.3162,8118.0
2021-02-22 14:30:00,176.16,176.23,175.79,175.79,17927.0,169.3066,169.3739,168.951,168.951,17927.0
2021-02-22 14:40:00,175.75,175.82,175.1,175.29,21532.0,168.9126,168.9799,168.2879,168.4705,21532.0
2021-02-22 14:50:00,175.27,175.39,175.06,175.12,18878.0,168.4512,168.5666,168.2494,168.3071,18878.0
2021-02-22 15:00:00,175.19,175.47,175.05,175.14,30778.0,168.3744,168.6435,168.2398,168.3263,30778.0
2021-02-22 15:10:00,175.18,175.23,174.9,175.1,27016.0,168.3648,168.4128,168.0956,168.2879,27016.0
2021-02-22 15:20:00,175.1,175.59,175.1,175.49,42902.0,168.2879,168.7588,168.2879,168.6627,42902.0
2021-02-22 15:30:00,175.49,176.03,175.41,175.92,55527.0,168.6627,169.1817,168.5858,169.076,55527.0
2021-02-22 15:40:00,175.94,176.01,175.06,175.1,58885.0,169.0952,169.1625,168.2494,168.2879,58885.0
2021-02-22 15:50:00,174.54,175.28,174.54,174.82,89315.0,167.7496,168.4609,167.7496,168.0188,89315.0
2021-02-23 09:30:00,175.28,175.73,173.75,175.62,55250.0,168.4609,168.8934,166.9904,168.7876,55250.0
2021-02-23 09:40:00,175.62,176.6,174.82,175.8,58048.0,168.7876,169.7295,168.0188,168.9606,58048.0
2021-02-23 09:50:00,175.61,176.23,174.8,175.5,58138.0,168.778,169.3739,167.9995,168.6723,58138.0
2021-02-23 10:00:00,174.89,175.71,174.37,175.15,51668.0,168.086,168.8741,167.5863,168.3359,51668.0
2021-02-23 10:10:00,174.99,175.04,173.01,174.38,37414.0,168.1821,168.2302,166.2792,167.5959,37414.0
2021-02-23 10:20:00,174.37,174.81,174.12,174.64,26115.0,167.5863,168.0091,167.346,167.8458,26115.0
2021-02-23 10:30:00,174.91,175.1,174.44,174.7,29835.0,168.1053,168.2879,167.6535,167.9034,29835.0
2021-02-23 10:40:00,174.65,175.11,174.42,174.77,24763.0,167.8554,168.2975,167.6343,167.9707,24763.0
2021-02-23 10:50:00,174.64,174.75,174.23,174.41,29925.0,167.8458,167.9515,167.4517,167.6247,29925.0
2021-02-23 11:00:00,174.6,175.1,174.6,174.88,26054.0,167.8073,168.2879,167.8073,168.0764,26054.0
2021-02-23 11:10:00,174.89,175.0,174.45,174.74,30607.0,168.086,168.1918,167.6632,167.9419,30607.0
2021-02-23 11:20:00,174.72,174.73,174.17,174.32,15901.0,167.9226,167.9323,167.394,167.5382,15901.0
2021-02-23 11:30:00,174.38,174.45,173.91,173.91,23921.0,167.5959,167.6632,167.1442,167.1442,23921.0
2021-02-23 11:40:00,173.96,174.07,173.45,173.62,25159.0,167.1922,167.2979,166.7021,166.8654,25159.0
2021-02-23 11:50:00,173.63,174.29,173.63,174.29,25665.0,166.8751,167.5094,166.8751,167.5094,25665.0
2021-02-23 12:00:00,174.19,174.72,174.13,174.57,18759.0,167.4133,167.9226,167.3556,167.7785,18759.0
2021-02-23 12:10:00,174.65,174.73,174.27,174.32,23420.0,167.8554,167.9323,167.4902,167.5382,23420.0
2021-02-23 12:20:00,174.3,174.36,174.04,174.36,14028.0,167.519,167.5767,167.2691,167.5767,14028.0
2021-02-23 12:30:00,174.36,174.6,173.87,173.97,27698.0,167.5767,167.8073,167.1057,167.2018,27698.0
2021-02-23 12:40:00,174.0,174.06,173.49,173.78,71756.0,167.2307,167.2883,166.7405,167.0192,71756.0
2021-02-23 12:50:00,173.83,173.83,173.42,173.45,27959.0,167.0673,167.0673,166.6732,166.7021,27959.0
2021-02-23 13:00:00,173.47,174.56,173.28,174.44,20287.0,166.7213,167.7689,166.5387,167.6535,20287.0
2021-02-23 13:10:00,174.42,174.77,174.33,174.75,16775.0,167.6343,167.9707,167.5478,167.9515,16775.0
2021-02-23 13:20:00,174.81,174.87,174.58,174.65,18417.0,168.0091,168.0668,167.7881,167.8554,18417.0
2021-02-23 13:30:00,174.65,174.66,174.21,174.28,14269.0,167.8554,167.865,167.4325,167.4998,14269.0
2021-02-23 13:40:00,174.28,174.29,174.01,174.21,17086.0,167.4998,167.5094,167.2403,167.4325,17086.0
2021-02-23 13:50:00,174.25,174.73,174.25,174.47,18705.0,167.4709,167.9323,167.4709,167.6824,18705.0
2021-02-23 14:00:00,174.46,174.62,174.38,174.62,17099.0,167.6728,167.8265,167.5959,167.8265,17099.0
2021-02-23 14:10:00,174.61,174.94,174.5,174.7,22018.0,167.8169,168.1341,167.7112,167.9034,22018.0
2021-02-23 14:20:00,174.65,174.78,174.55,174.66,22286.0,167.8554,167.9803,167.7593,167.865,22286.0
2021-02-23 14:30:00,174.68,174.69,174.1,174.34,19017.0,167.8842,167.8938,167.3268,167.5574,19017.0
2021-02-23 14:40:00,174.34,174.62,174.34,174.56,19242.0,167.5574,167.8265,167.5574,167.7689,19242.0
2021-02-23 14:50:00,174.47,174.93,174.46,174.9,25084.0,167.6824,168.1245,167.6728,168.0956,25084.0
2021-02-23 15:00:00,174.94,175.65,174.92,175.62,46306.0,168.1341,168.8165,168.1149,168.7876,46306.0
2021-02-23 15:10:00,175.7,176.0,175.46,175.62,213281.0,168.8645,169.1528,168.6339,168.7876,213281.0
2021-02-23 15:20:00,175.63,175.81,175.53,175.78,21177.0,168.7972,168.9702,168.7011,168.9414,21177.0
2021-02-23 15:30:00,175.78,175.79,175.26,175.65,35627.0,168.9414,168.951,168.4416,168.8165,35627.0
2021-02-23 15:40:00,175.65,175.73,175.19,175.24,50398.0,168.8165,168.8934,168.3744,168.4224,50398.0
2021-02-23 15:50:00,175.24,175.31,174.78,174.99,171295.0,168.4224,168.4897,167.9803,168.1821,171295.0
2021-02-24 09:30:00,174.0,176.31,173.63,175.99,67440.0,167.2307,169.4508,166.8751,169.1432,67440.0
2021-02-24 09:40:00,175.72,176.63,175.69,176.43,52183.0,168.8837,169.7583,168.8549,169.5661,52183.0
2021-02-24 09:50:00,176.43,177.13,176.06,176.8,58663.0,169.5661,170.2389,169.2105,169.9217,58663.0
2021-02-24 10:00:00,176.8,177.59,176.23,176.59,61404.0,169.9217,170.681,169.3739,169.7199,61404.0
2021-02-24 10:10:00,176.56,176.96,176.31,176.63,91181.0,169.6911,170.0755,169.4508,169.7583,91181.0
2021-02-24 10:20:00,176.64,177.01,176.32,176.84,53104.0,169.7679,170.1236,169.4604,169.9602,53104.0
2021-02-24 10:30:00,177.01,178.16,176.81,177.9,26761.0,170.1236,171.2288,169.9313,170.9789,26761.0
2021-02-24 10:40:00,177.9,178.75,177.81,178.41,17058.0,170.9789,171.7959,170.8924,171.4691,17058.0
2021-02-24 10:50:00,178.65,178.77,178.35,178.45,16150.0,171.6998,171.8151,171.4114,171.5075,16150.0
2021-02-24 11:00:00,178.52,178.69,177.94,177.98,18464.0,171.5748,171.7382,171.0174,171.0558,18464.0
2021-02-24 11:10:00,178.02,178.21,177.85,177.93,23823.0,171.0943,171.2769,170.9309,171.0078,23823.0
2021-02-24 11:20:00,178.02,178.44,177.77,177.77,24653.0,171.0943,171.4979,170.854,170.854,24653.0
2021-02-24 11:30:00,177.77,178.03,177.55,177.77,11081.0,170.854,171.1039,170.6425,170.854,11081.0
2021-02-24 11:40:00,177.76,177.96,177.69,177.88,13484.0,170.8444,171.0366,170.7771,170.9597,13484.0
2021-02-24 11:50:00,177.88,177.93,177.25,177.34,30360.0,170.9597,171.0078,170.3542,170.4407,30360.0
2021-02-24 12:00:00,177.3,177.55,177.15,177.53,9089.0,170.4023,170.6425,170.2581,170.6233,9089.0
2021-02-24 12:10:00,177.53,177.53,176.96,177.11,10663.0,170.6233,170.6233,170.0755,170.2197,10663.0
2021-02-24 12:20:00,177.2,177.57,177.18,177.36,16515.0,170.3062,170.6618,170.2869,170.4599,16515.0
2021-02-24 12:30:00,177.37,177.75,177.27,177.71,32779.0,170.4695,170.8348,170.3734,170.7963,32779.0
2021-02-24 12:40:00,177.68,177.78,177.18,177.19,9145.0,170.7675,170.8636,170.2869,170.2966,9145.0
2021-02-24 12:50:00,177.17,177.22,176.62,176.62,14347.0,170.2773,170.3254,169.7487,169.7487,14347.0
2021-02-24 13:00:00,176.67,177.11,176.37,177.07,21553.0,169.7968,170.2197,169.5085,170.1812,21553.0
2021-02-24 13:10:00,177.04,177.18,176.84,177.12,15204.0,170.1524,170.2869,169.9602,170.2293,15204.0
2021-02-24 13:20:00,177.15,177.43,177.07,177.21,14920.0,170.2581,170.5272,170.1812,170.3158,14920.0
2021-02-24 13:30:00,177.21,177.8,177.05,177.73,17938.0,170.3158,170.8828,170.162,170.8155,17938.0
2021-02-24 13:40:00,177.69,177.85,177.47,177.47,26769.0,170.7771,170.9309,170.5657,170.5657,26769.0
2021-02-24 13:50:00,177.51,177.79,177.45,177.72,16442.0,170.6041,170.8732,170.5464,170.8059,16442.0
2021-02-24 14:00:00,177.67,177.77,177.3,177.3,10273.0,170.7579,170.854,170.4023,170.4023,10273.0
2021-02-24 14:10:00,177.35,177.35,177.0,177.28,10179.0,170.4503,170.4503,170.1139,170.3831,10179.0
2021-02-24 14:20:00,177.21,177.29,177.02,177.25,8832.0,170.3158,170.3927,170.1332,170.3542,8832.0
2021-02-24 14:30:00,177.27,177.34,177.16,177.18,7974.0,170.3734,170.4407,170.2677,170.2869,7974.0
2021-02-24 14:40:00,177.12,177.18,176.56,176.81,12327.0,170.2293,170.2869,169.6911,169.9313,12327.0
2021-02-24 14:50:00,176.75,176.86,176.56,176.67,12232.0,169.8737,169.9794,169.6911,169.7968,12232.0
2021-02-24 15:00:00,176.6,177.33,176.6,177.32,12740.0,169.7295,170.4311,169.7295,170.4215,12740.0
2021-02-24 15:10:00,177.32,177.42,177.14,177.14,13799.0,170.4215,170.5176,170.2485,170.2485,13799.0
2021-02-24 15:20:00,177.13,177.66,176.95,177.57,26561.0,170.2389,170.7483,170.0659,170.6618,26561.0
2021-02-24 15:30:00,177.57,177.57,176.96,176.96,38311.0,170.6618,170.6618,170.0755,170.0755,38311.0
2021-02-24 15:40:00,176.96,176.96,176.19,176.25,51969.0,170.0755,170.0755,169.3355,169.3931,51969.0
2021-02-24 15:50:00,176.38,176.52,175.27,175.43,184941.0,169.5181,169.6526,168.4512,168.605,184941.0
2021-02-25 09:30:00,176.71,176.93,175.32,175.89,37913.0,169.8352,170.0467,168.4993,169.0471,37913.0
2021-02-25 09:40:00,176.0,176.43,175.66,176.29,14726.0,169.1528,169.5661,168.8261,169.4316,14726.0
2021-02-25 09:50:00,176.59,176.64,175.78,176.0,20802.0,169.7199,169.7679,168.9414,169.1528,20802.0
2021-02-25 10:00:00,175.91,176.6,175.7,175.95,24338.0,169.0664,169.7295,168.8645,169.1048,24338.0
2021-02-25 10:10:00,175.94,175.94,175.42,175.49,15432.0,169.0952,169.0952,168.5954,168.6627,15432.0
2021-02-25 10:20:00,175.65,176.0,175.31,175.43,15683.0,168.8165,169.1528,168.4897,168.605,15683.0
2021-02-25 10:30:00,175.5,175.5,174.84,174.98,12077.0,168.6723,168.6723,168.038,168.1725,12077.0
2021-02-25 10:40:00,174.98,176.0,174.98,175.67,19871.0,168.1725,169.1528,168.1725,168.8357,19871.0
2021-02-25 10:50:00,175.67,176.29,175.5,176.2,13206.0,168.8357,169.4316,168.6723,169.3451,13206.0
2021-02-25 11:00:00,176.25,176.52,176.21,176.25,13570.0,169.3931,169.6526,169.3547,169.3931,13570.0
2021-02-25 11:10:00,176.25,176.25,175.72,176.0,10095.0,169.3931,169.3931,168.8837,169.1528,10095.0
2021-02-25 11:20:00,176.0,176.3,175.92,176.05,11979.0,169.1528,169.4412,169.076,169.2009,11979.0
2021-02-25 11:30:00,176.05,176.2,175.73,175.76,8368.0,169.2009,169.3451,168.8934,168.9222,8368.0
2021-02-25 11:40:00,175.88,175.88,174.9,174.96,8814.0,169.0375,169.0375,168.0956,168.1533,8814.0
2021-02-25 11:50:00,174.96,175.1,174.68,174.89,13085.0,168.1533,168.2879,167.8842,168.086,13085.0
2021-02-25 12:00:00,174.82,175.09,174.69,174.98,8160.0,168.0188,168.2783,167.8938,168.1725,8160.0
2021-02-25 12:10:00,174.88,175.34,174.62,175.11,9203.0,168.0764,168.5185,167.8265,168.2975,9203.0
2021-02-25 12:20:00,175.09,175.48,174.89,174.91,9446.0,168.2783,168.6531,168.086,168.1053,9446.0
2021-02-25 12:30:00,174.83,174.83,174.12,174.28,9336.0,168.0284,168.0284,167.346,167.4998,9336.0
2021-02-25 12:40:00,174.28,174.37,174.0,174.19,6729.0,167.4998,167.5863,167.2307,167.4133,6729.0
2021-02-25 12:50:00,174.18,174.18,173.19,173.24,8291.0,167.4037,167.4037,166.4522,166.5002,8291.0
2021-02-25 13:00:00,173.24,173.53,173.01,173.17,7021.0,166.5002,166.7789,166.2792,166.4329,7021.0
2021-02-25 13:10:00,173.43,174.22,173.15,174.22,11230.0,166.6828,167.4421,166.4137,167.4421,11230.0
2021-02-25 13:20:00,174.26,174.44,174.11,174.38,9057.0,167.4805,167.6535,167.3364,167.5959,9057.0
2021-02-25 13:30:00,174.38,174.46,173.8,174.25,14640.0,167.5959,167.6728,167.0384,167.4709,14640.0
2021-02-25 13:40:00,174.25,174.78,174.17,174.52,9780.0,167.4709,167.9803,167.394,167.7304,9780.0
2021-02-25 13:50:00,174.53,174.57,174.07,174.57,15035.0,167.74,167.7785,167.2979,167.7785,15035.0
2021-02-25 14:00:00,174.55,175.0,174.49,174.97,11130.0,167.7593,168.1918,167.7016,168.1629,11130.0
2021-02-25 14:10:00,174.97,175.16,174.79,175.16,7462.0,168.1629,168.3455,167.9899,168.3455,7462.0
2021-02-25 14:20:00,175.16,175.68,175.16,175.68,16019.0,168.3455,168.8453,168.3455,168.8453,16019.0
2021-02-25 14:30:00,175.61,175.64,174.93,175.0,6818.0,168.778,168.8069,168.1245,168.1918,6818.0
2021-02-25 14:40:00,174.95,175.18,174.57,174.65,8986.0,168.1437,168.3648,167.7785,167.8554,8986.0
2021-02-25 14:50:00,174.71,175.03,174.59,174.59,8073.0,167.913,168.2206,167.7977,167.7977,8073.0
2021-02-25 15:00:00,174.59,174.94,173.89,173.89,11393.0,167.7977,168.1341,167.1249,167.1249,11393.0
2021-02-25 15:10:00,173.91,174.28,173.84,174.11,27445.0,167.1442,167.4998,167.0769,167.3364,27445.0
2021-02-25 15:20:00,174.11,174.43,174.03,174.27,24321.0,167.3364,167.6439,167.2595,167.4902,24321.0
2021-02-25 15:30:00,174.22,174.45,173.38,173.96,33785.0,167.4421,167.6632,166.6348,167.1922,33785.0
2021-02-25 15:40:00,173.96,175.13,173.59,175.13,45417.0,167.1922,168.3167,166.8366,168.3167,45417.0
2021-02-25 15:50:00,175.5,175.66,174.92,175.04,140623.0,168.6723,168.8261,168.1149,168.2302,140623.0
2021-02-26 09:30:00,174.67,175.61,174.23,175.16,42200.0,167.8746,168.778,167.4517,168.3455,42200.0
2021-02-26 09:40:00,175.01,176.46,175.0,176.15,27989.0,168.2014,169.595,168.1918,169.297,27989.0
2021-02-26 09:50:00,176.16,176.17,175.1,175.1,29883.0,169.3066,169.3162,168.2879,168.2879,29883.0
2021-02-26 10:00:00,175.14,175.35,174.34,174.35,68452.0,168.3263,168.5281,167.5574,167.567,68452.0
2021-02-26 10:10:00,174.36,174.85,173.93,174.0,18700.0,167.5767,168.0476,167.1634,167.2307,18700.0
2021-02-26 10:20:00,173.89,174.23,172.39,172.39,25361.0,167.1249,167.4517,165.6833,165.6833,25361.0
2021-02-26 10:30:00,172.35,173.98,172.35,173.97,19465.0,165.6448,167.2114,165.6448,167.2018,19465.0
2021-02-26 10:40:00,173.97,174.64,173.68,174.15,23335.0,167.2018,167.8458,166.9231,167.3748,23335.0
2021-02-26 10:50:00,174.14,174.14,173.43,173.43,28696.0,167.3652,167.3652,166.6828,166.6828,28696.0
2021-02-26 11:00:00,173.7,173.9,173.24,173.3,15337.0,166.9423,167.1345,166.5002,166.5579,15337.0
2021-02-26 11:10:00,173.39,173.99,173.32,173.34,23810.0,166.6444,167.221,166.5771,166.5963,23810.0
2021-02-26 11:20:00,173.51,173.52,172.57,172.8,22915.0,166.7597,166.7693,165.8563,166.0773,22915.0
2021-02-26 11:30:00,172.92,174.06,172.92,174.03,12535.0,166.1927,167.2883,166.1927,167.2595,12535.0
2021-02-26 11:40:00,174.31,174.38,173.6,173.93,12174.0,167.5286,167.5959,166.8462,167.1634,12174.0
2021-02-26 11:50:00,173.93,174.13,173.77,173.89,9452.0,167.1634,167.3556,167.0096,167.1249,9452.0
2021-02-26 12:00:00,174.03,174.14,173.61,174.14,12273.0,167.2595,167.3652,166.8558,167.3652,12273.0
2021-02-26 12:10:00,174.11,174.98,174.1,174.9,11230.0,167.3364,168.1725,167.3268,168.0956,11230.0
2021-02-26 12:20:00,174.89,174.96,174.29,174.35,17140.0,168.086,168.1533,167.5094,167.567,17140.0
2021-02-26 12:30:00,174.32,174.62,174.32,174.43,10346.0,167.5382,167.8265,167.5382,167.6439,10346.0
2021-02-26 12:40:00,174.43,174.76,174.35,174.6,7681.0,167.6439,167.9611,167.567,167.8073,7681.0
2021-02-26 12:50:00,174.6,174.81,174.22,174.22,9365.0,167.8073,168.0091,167.4421,167.4421,9365.0
2021-02-26 13:00:00,174.22,174.54,174.06,174.53,9308.0,167.4421,167.7496,167.2883,167.74,9308.0
2021-02-26 13:10:00,174.39,174.73,174.38,174.51,7560.0,167.6055,167.9323,167.5959,167.7208,7560.0
2021-02-26 13:20:00,174.45,174.46,174.17,174.26,16675.0,167.6632,167.6728,167.394,167.4805,16675.0
2021-02-26 13:30:00,174.26,174.29,173.61,173.65,10299.0,167.4805,167.5094,166.8558,166.8943,10299.0
2021-02-26 13:40:00,173.59,173.89,172.8,172.86,19631.0,166.8366,167.1249,166.0773,166.135,19631.0
2021-02-26 13:50:00,172.96,173.37,172.76,173.0,15117.0,166.2311,166.6252,166.0389,166.2696,15117.0
2021-02-26 14:00:00,173.08,173.52,172.74,172.74,15470.0,166.3464,166.7693,166.0197,166.0197,15470.0
2021-02-26 14:10:00,172.69,172.78,172.37,172.37,15770.0,165.9716,166.0581,165.6641,165.6641,15770.0
2021-02-26 14:20:00,172.46,172.48,171.92,172.34,19392.0,165.7506,165.7698,165.2316,165.6352,19392.0
2021-02-26 14:30:00,172.34,172.82,172.2,172.72,14915.0,165.6352,166.0966,165.5007,166.0005,14915.0
2021-02-26 14:40:00,172.6,173.22,172.39,173.22,14537.0,165.8851,166.481,165.6833,166.481,14537.0
2021-02-26 14:50:00,173.24,173.68,172.98,173.68,16089.0,166.5002,166.9231,166.2503,166.9231,16089.0
2021-02-26 15:00:00,173.71,174.21,173.53,174.12,28170.0,166.9519,167.4325,166.7789,167.346,28170.0
2021-02-26 15:10:00,174.12,174.54,174.06,174.39,23947.0,167.346,167.7496,167.2883,167.6055,23947.0
2021-02-26 15:20:00,174.39,174.59,173.67,173.75,32769.0,167.6055,167.7977,166.9135,166.9904,32769.0
2021-02-26 15:30:00,173.75,173.8,172.91,173.17,30388.0,166.9904,167.0384,166.1831,166.4329,30388.0
2021-02-26 15:40:00,173.15,173.92,172.92,173.92,40606.0,166.4137,167.1538,166.1927,167.1538,40606.0
2021-02-26 15:50:00,173.83,173.83,171.99,171.99,146786.0,167.0673,167.0673,165.2989,165.2989,146786.0
2021-03-01 09:30:00,173.88,174.83,173.88,174.27,41584.0,167.1153,168.0284,167.1153,167.4902,41584.0
2021-03-01 09:40:00,174.38,175.35,174.11,174.88,32400.0,167.5959,168.5281,167.3364,168.0764,32400.0
2021-03-01 09:50:00,174.88,174.97,174.22,174.71,22054.0,168.0764,168.1629,167.4421,167.913,22054.0
2021-03-01 10:00:00,174.78,175.77,174.56,175.2,16571.0,167.9803,168.9318,167.7689,168.384,16571.0
2021-03-01 10:10:00,175.37,176.61,175.31,176.35,12942.0,168.5474,169.7391,168.4897,169.4892,12942.0
2021-03-01 10:20:00,176.36,176.48,176.11,176.46,17306.0,169.4988,169.6142,169.2586,169.595,17306.0
2021-03-01 10:30:00,176.45,177.09,176.4,176.67,24182.0,169.5853,170.2004,169.5373,169.7968,24182.0
2021-03-01 10:40:00,176.67,176.74,175.79,176.05,9177.0,169.7968,169.8641,168.951,169.2009,9177.0
2021-03-01 10:50:00,176.1,176.23,175.83,176.17,11776.0,169.249,169.3739,168.9895,169.3162,11776.0
2021-03-01 11:00:00,176.18,176.57,176.18,176.37,13521.0,169.3258,169.7007,169.3258,169.5085,13521.0
2021-03-01 11:10:00,176.32,176.97,175.87,176.97,28099.0,169.4604,170.0851,169.0279,170.0851,28099.0
2021-03-01 11:20:00,176.89,176.89,176.1,176.26,12159.0,170.0082,170.0082,169.249,169.4027,12159.0
2021-03-01 11:30:00,176.27,176.38,175.85,175.93,12365.0,169.4123,169.5181,169.0087,169.0856,12365.0
2021-03-01 11:40:00,176.04,176.13,175.8,175.94,11706.0,169.1913,169.2778,168.9606,169.0952,11706.0
2021-03-01 11:50:00,175.97,176.06,175.72,176.0,10625.0,169.124,169.2105,168.8837,169.1528,10625.0
2021-03-01 12:00:00,176.02,176.85,176.01,176.63,11120.0,169.1721,169.9698,169.1625,169.7583,11120.0
2021-03-01 12:10:00,176.65,176.78,176.43,176.74,9953.0,169.7776,169.9025,169.5661,169.8641,9953.0
2021-03-01 12:20:00,176.8,177.05,176.34,176.43,17561.0,169.9217,170.162,169.4796,169.5661,17561.0
2021-03-01 12:30:00,176.35,176.53,175.99,176.13,9385.0,169.4892,169.6622,169.1432,169.2778,9385.0
2021-03-01 12:40:00,176.13,176.21,176.01,176.14,5061.0,169.2778,169.3547,169.1625,169.2874,5061.0
2021-03-01 12:50:00,176.33,176.33,175.99,176.06,5390.0,169.47,169.47,169.1432,169.2105,5390.0
2021-03-01 13:00:00,176.07,176.15,175.96,176.09,8695.0,169.2201,169.297,169.1144,169.2393,8695.0
2021-03-01 13:10:00,176.02,176.14,175.92,175.92,9064.0,169.1721,169.2874,169.076,169.076,9064.0
2021-03-01 13:20:00,175.91,176.07,175.89,176.02,7141.0,169.0664,169.2201,169.0471,169.1721,7141.0
2021-03-01 13:30:00,176.06,176.79,176.01,176.62,11225.0,169.2105,169.9121,169.1625,169.7487,11225.0
2021-03-01 13:40:00,176.87,176.91,176.61,176.63,13278.0,169.989,170.0274,169.7391,169.7583,13278.0
2021-03-01 13:50:00,176.62,176.76,176.09,176.33,15602.0,169.7487,169.8833,169.2393,169.47,15602.0
2021-03-01 14:00:00,176.37,176.72,176.27,176.64,18913.0,169.5085,169.8448,169.4123,169.7679,18913.0
2021-03-01 14:10:00,176.58,176.69,176.43,176.49,12593.0,169.7103,169.816,169.5661,169.6238,12593.0
2021-03-01 14:20:00,176.45,176.78,176.42,176.49,13799.0,169.5853,169.9025,169.5565,169.6238,13799.0
2021-03-01 14:30:00,176.52,176.91,176.52,176.76,18051.0,169.6526,170.0274,169.6526,169.8833,18051.0
2021-03-01 14:40:00,176.81,176.99,176.8,176.95,16434.0,169.9313,170.1043,169.9217,170.0659,16434.0
2021-03-01 14:50:00,176.95,177.06,176.72,176.74,15700.0,170.0659,170.1716,169.8448,169.8641,15700.0
2021-03-01 15:00:00,176.73,176.73,176.45,176.51,16045.0,169.8544,169.8544,169.5853,169.643,16045.0
2021-03-01 15:10:00,176.47,176.47,176.11,176.34,15341.0,169.6046,169.6046,169.2586,169.4796,15341.0
2021-03-01 15:20:00,176.35,176.4,176.16,176.35,18436.0,169.4892,169.5373,169.3066,169.4892,18436.0
2021-03-01 15:30:00,176.41,176.54,176.07,176.11,21472.0,169.5469,169.6718,169.2201,169.2586,21472.0
2021-03-01 15:40:00,176.08,176.1,175.12,175.12,33190.0,169.2297,169.249,168.3071,168.3071,33190.0
2021-03-01 15:50:00,175.05,175.7,174.72,175.45,214578.0,168.2398,168.8645,167.9226,168.6242,214578.0
2021-03-02 09:30:00,175.49,177.9,175.48,177.32,31948.0,168.6627,170.9789,168.6531,170.4215,31948.0
2021-03-02 09:40:00,177.31,177.31,176.35,176.49,17895.0,170.4119,170.4119,169.4892,169.6238,17895.0
2021-03-02 09:50:00,176.35,177.6,176.17,177.45,17658.0,169.4892,170.6906,169.3162,170.5464,17658.0
2021-03-02 10:00:00,177.39,177.57,176.74,177.22,18722.0,170.4888,170.6618,169.8641,170.3254,18722.0
2021-03-02 10:10:00,177.22,177.62,176.77,177.44,21330.0,170.3254,170.7098,169.8929,170.5368,21330.0
2021-03-02 10:20:00,177.26,177.61,176.46,176.46,16350.0,170.3638,170.7002,169.595,169.595,16350.0
2021-03-02 10:30:00,176.81,177.06,176.22,176.31,11711.0,169.9313,170.1716,169.3643,169.4508,11711.0
2021-03-02 10:40:00,176.3,177.33,176.3,177.23,24419.0,169.4412,170.4311,169.4412,170.335,24419.0
2021-03-02 10:50:00,177.24,177.43,176.3,176.53,18792.0,170.3446,170.5272,169.4412,169.6622,18792.0
2021-03-02 11:00:00,176.54,177.06,176.38,177.01,16860.0,169.6718,170.1716,169.5181,170.1236,16860.0
2021-03-02 11:10:00,177.03,177.2,176.86,177.09,13390.0,170.1428,170.3062,169.9794,170.2004,13390.0
2021-03-02 11:20:00,177.09,177.28,176.85,177.21,26471.0,170.2004,170.3831,169.9698,170.3158,26471.0
2021-03-02 11:30:00,177.28,177.28,176.82,177.1,12047.0,170.3831,170.3831,169.9409,170.2101,12047.0
2021-03-02 11:40:00,177.08,177.97,176.88,177.86,29739.0,170.1908,171.0462,169.9986,170.9405,29739.0
2021-03-02 11:50:00,177.86,177.86,177.48,177.58,12223.0,170.9405,170.9405,170.5753,170.6714,12223.0
2021-03-02 12:00:00,177.5,178.58,177.44,178.5,22210.0,170.5945,171.6325,170.5368,171.5556,22210.0
2021-03-02 12:10:00,178.44,178.76,178.16,178.76,12610.0,171.4979,171.8055,171.2288,171.8055,12610.0
2021-03-02 12:20:00,178.64,178.75,177.99,177.99,8005.0,171.6901,171.7959,171.0654,171.0654,8005.0
2021-03-02 12:30:00,177.99,178.13,177.83,177.92,14243.0,171.0654,171.2,170.9117,170.9982,14243.0
2021-03-02 12:40:00,177.9,178.0,177.78,177.95,9741.0,170.9789,171.075,170.8636,171.027,9741.0
2021-03-02 12:50:00,177.95,178.12,177.83,178.12,11321.0,171.027,171.1904,170.9117,171.1904,11321.0
2021-03-02 13:00:00,178.2,178.45,178.05,178.28,8869.0,171.2673,171.5075,171.1231,171.3441,8869.0
2021-03-02 13:10:00,178.28,178.28,177.99,178.1,16944.0,171.3441,171.3441,171.0654,171.1711,16944.0
2021-03-02 13:20:00,178.09,178.26,177.98,178.25,15937.0,171.1615,171.3249,171.0558,171.3153,15937.0
2021-03-02 13:30:00,178.36,178.51,178.3,178.43,8532.0,171.421,171.5652,171.3634,171.4883,8532.0
2021-03-02 13:40:00,178.57,178.57,178.07,178.25,21853.0,171.6229,171.6229,171.1423,171.3153,21853.0
2021-03-02 13:50:00,178.25,178.8,178.23,178.8,20298.0,171.3153,171.8439,171.2961,171.8439,20298.0
2021-03-02 14:00:00,178.75,178.94,178.25,178.32,39219.0,171.7959,171.9785,171.3153,171.3826,39219.0
2021-03-02 14:10:00,178.32,178.42,178.12,178.2,14956.0,171.3826,171.4787,171.1904,171.2673,14956.0
2021-03-02 14:20:00,178.2,178.28,177.95,178.21,21622.0,171.2673,171.3441,171.027,171.2769,21622.0
2021-03-02 14:30:00,178.29,178.48,178.24,178.36,10825.0,171.3538,171.5364,171.3057,171.421,10825.0
2021-03-02 14:40:00,178.44,178.67,178.33,178.66,13349.0,171.4979,171.719,171.3922,171.7094,13349.0
2021-03-02 14:50:00,178.66,178.75,178.47,178.67,15063.0,171.7094,171.7959,171.5268,171.719,15063.0
2021-03-02 15:00:00,178.69,178.78,178.35,178.62,13036.0,171.7382,171.8247,171.4114,171.6709,13036.0
2021-03-02 15:10:00,178.73,178.74,178.36,178.36,14890.0,171.7766,171.7863,171.421,171.421,14890.0
2021-03-02 15:20:00,178.34,178.51,178.18,178.18,26334.0,171.4018,171.5652,171.248,171.248,26334.0
2021-03-02 15:30:00,178.18,178.54,178.17,178.41,30050.0,171.248,171.594,171.2384,171.4691,30050.0
2021-03-02 15:40:00,178.41,178.57,178.26,178.33,22160.0,171.4691,171.6229,171.3249,171.3922,22160.0
2021-03-02 15:50:00,178.38,178.59,178.04,178.18,67989.0,171.4403,171.6421,171.1135,171.248,67989.0
2021-03-03 09:30:00,175.88,177.85,175.67,177.42,49265.0,169.0375,170.9309,168.8357,170.5176,49265.0
2021-03-03 09:40:00,177.4,178.33,177.4,178.33,22231.0,170.4984,171.3922,170.4984,171.3922,22231.0
2021-03-03 09:50:00,178.59,179.41,178.08,178.08,33566.0,171.6421,172.4302,171.1519,171.1519,33566.0
2021-03-03 10:00:00,178.25,178.88,178.04,178.17,19328.0,171.3153,171.9208,171.1135,171.2384,19328.0
2021-03-03 10:10:00,178.17,178.17,176.93,177.02,17847.0,171.2384,171.2384,170.0467,170.1332,17847.0
2021-03-03 10:20:00,177.02,177.5,176.54,176.55,30416.0,170.1332,170.5945,169.6718,169.6815,30416.0
2021-03-03 10:30:00,176.22,176.76,176.03,176.46,12424.0,169.3643,169.8833,169.1817,169.595,12424.0
2021-03-03 10:40:00,176.25,176.36,175.87,175.99,10492.0,169.3931,169.4988,169.0279,169.1432,10492.0
2021-03-03 10:50:00,175.97,176.65,175.88,176.5,23805.0,169.124,169.7776,169.0375,169.6334,23805.0
2021-03-03 11:00:00,176.38,176.73,176.25,176.44,27911.0,169.5181,169.8544,169.3931,169.5757,27911.0
2021-03-03 11:10:00,176.43,176.44,175.83,176.2,17773.0,169.5661,169.5757,168.9895,169.3451,17773.0
2021-03-03 11:20:00,176.27,176.47,176.1,176.44,22236.0,169.4123,169.6046,169.249,169.5757,22236.0
2021-03-03 11:30:00,176.37,176.57,176.15,176.21,15901.0,169.5085,169.7007,169.297,169.3547,15901.0
2021-03-03 11:40:00,176.16,176.16,175.76,176.06,19195.0,169.3066,169.3066,168.9222,169.2105,19195.0
2021-03-03 11:50:00,176.06,176.5,175.89,175.89,13501.0,169.2105,169.6334,169.0471,169.0471,13501.0
2021-03-03 12:00:00,176.0,176.18,175.65,175.66,11853.0,169.1528,169.3258,168.8165,168.8261,11853.0
2021-03-03 12:10:00,175.66,175.82,175.33,175.33,12643.0,168.8261,168.9799,168.5089,168.5089,12643.0
2021-03-03 12:20:00,175.41,175.9,175.11,175.89,17404.0,168.5858,169.0567,168.2975,169.0471,17404.0
2021-03-03 12:30:00,175.85,176.5,175.7,176.5,9782.0,169.0087,169.6334,168.8645,169.6334,9782.0
2021-03-03 12:40:00,176.49,176.85,176.39,176.46,29477.0,169.6238,169.9698,169.5277,169.595,29477.0
2021-03-03 12:50:00,176.46,177.12,176.45,177.06,12421.0,169.595,170.2293,169.5853,170.1716,12421.0
2021-03-03 13:00:00,177.07,177.4,176.4,176.91,30040.0,170.1812,170.4984,169.5373,170.0274,30040.0
2021-03-03 13:10:00,176.92,177.45,176.77,177.45,19964.0,170.0371,170.5464,169.8929,170.5464,19964.0
2021-03-03 13:20:00,177.5,177.5,176.72,177.44,38845.0,170.5945,170.5945,169.8448,170.5368,38845.0
2021-03-03 13:30:00,177.36,177.39,177.03,177.36,10962.0,170.4599,170.4888,170.1428,170.4599,10962.0
2021-03-03 13:40:00,177.36,177.46,176.75,176.75,10767.0,170.4599,170.556,169.8737,169.8737,10767.0
2021-03-03 13:50:00,176.69,176.83,176.36,176.74,9060.0,169.816,169.9506,169.4988,169.8641,9060.0
2021-03-03 14:00:00,176.74,176.92,176.35,176.39,10587.0,169.8641,170.0371,169.4892,169.5277,10587.0
2021-03-03 14:10:00,176.38,176.78,176.33,176.33,9857.0,169.5181,169.9025,169.47,169.47,9857.0
2021-03-03 14:20:00,176.52,176.92,176.39,176.92,13217.0,169.6526,170.0371,169.5277,170.0371,13217.0
2021-03-03 14:30:00,176.87,176.96,176.44,176.6,11785.0,169.989,170.0755,169.5757,169.7295,11785.0
2021-03-03 14:40:00,176.73,176.89,176.51,176.59,10487.0,169.8544,170.0082,169.643,169.7199,10487.0
2021-03-03 14:50:00,176.68,176.99,176.67,176.85,14406.0,169.8064,170.1043,169.7968,169.9698,14406.0
2021-03-03 15:00:00,176.85,177.13,176.69,177.01,15364.0,169.9698,170.2389,169.816,170.1236,15364.0
2021-03-03 15:10:00,177.05,177.28,176.79,176.79,12368.0,170.162,170.3831,169.9121,169.9121,12368.0
2021-03-03 15:20:00,176.79,176.87,176.38,176.67,15544.0,169.9121,169.989,169.5181,169.7968,15544.0
2021-03-03 15:30:00,176.7,176.75,176.05,176.06,19784.0,169.8256,169.8737,169.2009,169.2105,19784.0
2021-03-03 15:40:00,176.06,176.42,175.97,176.03,26010.0,169.2105,169.5565,169.124,169.1817,26010.0
2021-03-03 15:50:00,176.03,176.03,175.33,175.58,94711.0,169.1817,169.1817,168.5089,168.7492,94711.0
2021-03-04 09:30:00,175.5,177.63,175.04,177.29,51295.0,168.6723,170.7194,168.2302,170.3927,51295.0
2021-03-04 09:40:00,177.34,178.34,177.33,177.82,36722.0,170.4407,171.4018,170.4311,170.902,36722.0
2021-03-04 09:50:00,177.84,178.77,177.79,178.61,103174.0,170.9213,171.8151,170.8732,171.6613,103174.0
2021-03-04 10:00:00,178.61,178.75,176.29,176.58,79635.0,171.6613,171.7959,169.4316,169.7103,79635.0
2021-03-04 10:10:00,176.58,177.31,175.98,177.04,39044.0,169.7103,170.4119,169.1336,170.1524,39044.0
2021-03-04 10:20:00,177.09,178.06,176.94,177.35,35451.0,170.2004,171.1327,170.0563,170.4503,35451.0
2021-03-04 10:30:00,177.35,177.78,176.57,177.56,28705.0,170.4503,170.8636,169.7007,170.6522,28705.0
2021-03-04 10:40:00,177.57,177.95,176.66,176.84,23506.0,170.6618,171.027,169.7872,169.9602,23506.0
2021-03-04 10:50:00,176.83,177.5,176.66,177.24,27478.0,169.9506,170.5945,169.7872,170.3446,27478.0
2021-03-04 11:00:00,177.31,178.47,177.25,177.98,52816.0,170.4119,171.5268,170.3542,171.0558,52816.0
2021-03-04 11:10:00,177.94,179.52,177.94,179.36,34851.0,171.0174,172.5359,171.0174,172.3821,34851.0
2021-03-04 11:20:00,179.26,179.67,178.98,179.67,17870.0,172.286,172.6801,172.0169,172.6801,17870.0
2021-03-04 11:30:00,179.63,179.79,179.25,179.77,16547.0,172.6416,172.7954,172.2764,172.7762,16547.0
2021-03-04 11:40:00,179.8,179.94,179.39,179.45,13687.0,172.805,172.9396,172.411,172.4686,13687.0
2021-03-04 11:50:00,179.59,180.78,179.51,180.78,36314.0,172.6032,173.7469,172.5263,173.7469,36314.0
2021-03-04 12:00:00,180.66,180.97,180.19,180.64,24046.0,173.6316,173.9295,173.1798,173.6123,24046.0
2021-03-04 12:10:00,180.75,180.98,179.84,180.57,19710.0,173.7181,173.9391,172.8435,173.5451,19710.0
2021-03-04 12:20:00,180.57,180.63,179.53,180.42,24956.0,173.5451,173.6027,172.5455,173.4009,24956.0
2021-03-04 12:30:00,180.32,180.51,179.4,179.81,28087.0,173.3048,173.4874,172.4206,172.8146,28087.0
2021-03-04 12:40:00,179.88,180.31,179.13,179.5,42621.0,172.8819,173.2952,172.1611,172.5167,42621.0
2021-03-04 12:50:00,179.6,179.66,177.44,177.65,54512.0,172.6128,172.6705,170.5368,170.7387,54512.0
2021-03-04 13:00:00,177.64,178.48,177.27,177.33,31774.0,170.729,171.5364,170.3734,170.4311,31774.0
2021-03-04 13:10:00,177.35,177.47,176.42,176.66,18718.0,170.4503,170.5657,169.5565,169.7872,18718.0
2021-03-04 13:20:00,176.57,176.79,176.1,176.78,15276.0,169.7007,169.9121,169.249,169.9025,15276.0
2021-03-04 13:30:00,176.89,176.99,176.41,176.73,20277.0,170.0082,170.1043,169.5469,169.8544,20277.0
2021-03-04 13:40:00,176.61,176.72,175.58,175.75,16891.0,169.7391,169.8448,168.7492,168.9126,16891.0
2021-03-04 13:50:00,175.61,175.67,174.65,174.84,15731.0,168.778,168.8357,167.8554,168.038,15731.0
2021-03-04 14:00:00,174.84,175.86,174.57,175.64,14791.0,168.038,169.0183,167.7785,168.8069,14791.0
2021-03-04 14:10:00,175.54,176.12,175.18,175.88,18943.0,168.7107,169.2682,168.3648,169.0375,18943.0
2021-03-04 14:20:00,176.06,176.55,175.92,176.34,11680.0,169.2105,169.6815,169.076,169.4796,11680.0
2021-03-04 14:30:00,176.25,176.26,175.63,175.84,18529.0,169.3931,169.4027,168.7972,168.9991,18529.0
2021-03-04 14:40:00,175.84,177.41,175.7,177.3,33380.0,168.9991,170.508,168.8645,170.4023,33380.0
2021-03-04 14:50:00,177.49,178.0,177.23,177.8,15935.0,170.5849,171.075,170.335,170.8828,15935.0
2021-03-04 15:00:00,177.74,177.96,177.06,177.06,16201.0,170.8252,171.0366,170.1716,170.1716,16201.0
2021-03-04 15:10:00,177.09,177.09,175.84,175.96,20456.0,170.2004,170.2004,168.9991,169.1144,20456.0
2021-03-04 15:20:00,175.95,176.52,175.65,176.35,18801.0,169.1048,169.6526,168.8165,169.4892,18801.0
2021-03-04 15:30:00,176.31,177.1,176.16,176.28,28123.0,169.4508,170.2101,169.3066,169.422,28123.0
2021-03-04 15:40:00,176.33,176.56,175.77,176.16,22713.0,169.47,169.6911,168.9318,169.3066,22713.0
2021-03-04 15:50:00,176.26,176.58,175.98,176.47,73131.0,169.4027,169.7103,169.1336,169.6046,73131.0
2021-03-05 09:30:00,177.74,179.16,177.74,178.59,30358.0,170.8252,172.1899,170.8252,171.6421,30358.0
2021-03-05 09:40:00,178.83,179.04,177.85,177.85,19949.0,171.8727,172.0746,170.9309,170.9309,19949.0
2021-03-05 09:50:00,177.85,178.55,177.15,178.55,19439.0,170.9309,171.6036,170.2581,171.6036,19439.0
2021-03-05 10:00:00,178.55,179.8,178.35,179.31,25637.0,171.6036,172.805,171.4114,172.3341,25637.0
2021-03-05 10:10:00,179.41,179.75,178.62,178.64,15766.0,172.4302,172.757,171.6709,171.6901,15766.0
2021-03-05 10:20:00,178.72,179.15,177.92,178.27,25849.0,171.767,172.1803,170.9982,171.3345,25849.0
2021-03-05 10:30:00,178.56,178.84,177.48,177.75,13135.0,171.6133,171.8824,170.5753,170.8348,13135.0
2021-03-05 10:40:00,177.75,177.98,177.17,177.85,22953.0,170.8348,171.0558,170.2773,170.9309,22953.0
2021-03-05 10:50:00,178.0,178.69,177.68,177.9,12172.0,171.075,171.7382,170.7675,170.9789,12172.0
2021-03-05 11:00:00,177.83,178.0,177.09,177.32,36733.0,170.9117,171.075,170.2004,170.4215,36733.0
2021-03-05 11:10:00,177.38,177.6,176.13,176.49,98151.0,170.4792,170.6906,169.2778,169.6238,98151.0
2021-03-05 11:20:00,176.18,176.88,176.18,176.68,43670.0,169.3258,169.9986,169.3258,169.8064,43670.0
2021-03-05 11:30:00,176.83,177.75,176.75,176.78,40919.0,169.9506,170.8348,169.8737,169.9025,40919.0
2021-03-05 11:40:00,176.72,177.33,176.19,177.18,36365.0,169.8448,170.4311,169.3355,170.2869,36365.0
2021-03-05 11:50:00,177.18,178.5,176.98,178.49,16053.0,170.2869,171.5556,170.0947,171.546,16053.0
2021-03-05 12:00:00,178.49,178.85,178.35,178.56,12008.0,171.546,171.892,171.4114,171.6133,12008.0
2021-03-05 12:10:00,178.48,178.79,178.3,178.77,16173.0,171.5364,171.8343,171.3634,171.8151,16173.0
2021-03-05 12:20:00,178.74,179.65,178.74,179.6,12702.0,171.7863,172.6608,171.7863,172.6128,12702.0
2021-03-05 12:30:00,179.55,179.84,179.5,179.84,8928.0,172.5647,172.8435,172.5167,172.8435,8928.0
2021-03-05 12:40:00,179.76,180.42,179.62,180.24,16205.0,172.7666,173.4009,172.632,173.2279,16205.0
2021-03-05 12:50:00,180.3,180.59,180.08,180.49,19327.0,173.2856,173.5643,173.0741,173.4682,19327.0
2021-03-05 13:00:00,180.51,181.02,179.93,181.01,22088.0,173.4874,173.9775,172.93,173.9679,22088.0
2021-03-05 13:10:00,180.93,181.58,180.72,181.55,16527.0,173.8911,174.5158,173.6892,174.4869,16527.0
2021-03-05 13:20:00,181.49,181.54,180.8,180.97,22334.0,174.4293,174.4773,173.7661,173.9295,22334.0
2021-03-05 13:30:00,180.97,181.67,180.8,181.56,15806.0,173.9295,174.6023,173.7661,174.4965,15806.0
2021-03-05 13:40:00,181.57,182.18,181.57,182.18,19963.0,174.5062,175.0924,174.5062,175.0924,19963.0
2021-03-05 13:50:00,182.21,182.33,181.57,181.84,36120.0,175.1213,175.2366,174.5062,174.7656,36120.0
2021-03-05 14:00:00,181.99,182.18,181.48,181.77,24719.0,174.9098,175.0924,174.4197,174.6984,24719.0
2021-03-05 14:10:00,181.84,182.69,181.8,182.41,24267.0,174.7656,175.5826,174.7272,175.3135,24267.0
2021-03-05 14:20:00,182.54,183.03,181.9,182.12,40537.0,175.4384,175.9094,174.8233,175.0348,40537.0
2021-03-05 14:30:00,182.15,182.87,182.14,182.83,41622.0,175.0636,175.7556,175.054,175.7171,41622.0
2021-03-05 14:40:00,182.9,183.23,182.69,182.94,28512.0,175.7844,176.1016,175.5826,175.8229,28512.0
2021-03-05 14:50:00,182.94,183.05,182.3,182.41,31216.0,175.8229,175.9286,175.2078,175.3135,31216.0
2021-03-05 15:00:00,182.41,183.03,182.41,182.9,37784.0,175.3135,175.9094,175.3135,175.7844,37784.0
2021-03-05 15:10:00,183.0,183.31,182.81,183.22,46829.0,175.8805,176.1785,175.6979,176.092,46829.0
2021-03-05 15:20:00,183.21,184.16,183.21,184.0,49802.0,176.0823,176.9954,176.0823,176.8416,49802.0
2021-03-05 15:30:00,184.0,184.26,183.93,184.25,43190.0,176.8416,177.0915,176.7743,177.0819,43190.0
2021-03-05 15:40:00,184.25,184.47,183.65,184.46,74139.0,177.0819,177.2933,176.5052,177.2837,74139.0
2021-03-05 15:50:00,184.48,184.86,183.73,183.81,200905.0,177.3029,177.6682,176.5821,176.659,200905.0
2021-03-08 09:30:00,184.8,185.69,184.17,185.38,73813.0,177.6105,178.4659,177.005,178.1679,73813.0
2021-03-08 09:40:00,185.71,186.23,184.91,185.15,48131.0,178.4851,178.9849,177.7162,177.9469,48131.0
2021-03-08 09:50:00,185.07,185.99,185.0,185.53,38506.0,177.87,178.7542,177.8027,178.3121,38506.0
2021-03-08 10:00:00,185.59,187.32,185.46,187.21,60487.0,178.3698,180.0325,178.2448,179.9267,60487.0
2021-03-08 10:10:00,187.24,187.36,186.3,186.34,44601.0,179.9556,180.0709,179.0521,179.0906,44601.0
2021-03-08 10:20:00,186.42,186.62,185.91,186.43,33119.0,179.1675,179.3597,178.6773,179.1771,33119.0
2021-03-08 10:30:00,186.45,186.7,186.02,186.4,24942.0,179.1963,179.4366,178.783,179.1482,24942.0
2021-03-08 10:40:00,186.39,186.89,186.07,186.59,88882.0,179.1386,179.6192,178.8311,179.3309,88882.0
2021-03-08 10:50:00,186.39,186.79,186.27,186.46,32599.0,179.1386,179.5231,179.0233,179.2059,32599.0
2021-03-08 11:00:00,186.44,186.83,186.01,186.83,23228.0,179.1867,179.5615,178.7734,179.5615,23228.0
2021-03-08 11:10:00,186.83,187.69,186.75,187.69,34895.0,179.5615,180.3881,179.4846,180.3881,34895.0
2021-03-08 11:20:00,187.71,188.34,187.7,188.27,22379.0,180.4073,181.0128,180.3977,180.9455,22379.0
2021-03-08 11:30:00,188.34,188.34,187.57,187.85,29551.0,181.0128,181.0128,180.2727,180.5418,29551.0
2021-03-08 11:40:00,187.79,188.0,187.25,187.27,27121.0,180.4842,180.686,179.9652,179.9844,27121.0
2021-03-08 11:50:00,187.26,188.26,187.22,187.93,101013.0,179.9748,180.9359,179.9363,180.6187,101013.0
2021-03-08 12:00:00,187.91,189.11,187.9,189.04,26775.0,180.5995,181.7528,180.5899,181.6855,26775.0
2021-03-08 12:10:00,189.02,190.0,189.02,189.69,30472.0,181.6663,182.6082,181.6663,182.3102,30472.0
2021-03-08 12:20:00,189.77,189.79,188.59,188.72,32841.0,182.3871,182.4064,181.253,181.378,32841.0
2021-03-08 12:30:00,188.77,189.2,188.59,188.68,34006.0,181.426,181.8393,181.253,181.3395,34006.0
2021-03-08 12:40:00,188.65,188.8,188.37,188.64,26682.0,181.3107,181.4549,181.0416,181.3011,26682.0
2021-03-08 12:50:00,188.64,188.84,188.55,188.84,15144.0,181.3011,181.4933,181.2146,181.4933,15144.0
2021-03-08 13:00:00,188.85,189.69,188.74,189.54,52491.0,181.5029,182.3102,181.3972,182.1661,52491.0
2021-03-08 13:10:00,189.57,189.78,188.87,188.87,21422.0,182.1949,182.3967,181.5222,181.5222,21422.0
2021-03-08 13:20:00,188.87,189.27,188.84,189.27,15390.0,181.5222,181.9066,181.4933,181.9066,15390.0
2021-03-08 13:30:00,189.25,189.58,189.14,189.42,26428.0,181.8874,182.2045,181.7816,182.0508,26428.0
2021-03-08 13:40:00,189.44,189.7,188.76,188.78,36207.0,182.07,182.3199,181.4164,181.4357,36207.0
2021-03-08 13:50:00,188.88,188.88,188.06,188.25,25307.0,181.5318,181.5318,180.7437,180.9263,25307.0
2021-03-08 14:00:00,188.21,189.53,188.2,189.53,25564.0,180.8878,182.1565,180.8782,182.1565,25564.0
2021-03-08 14:10:00,189.45,189.7,189.13,189.32,39682.0,182.0796,182.3199,181.772,181.9546,39682.0
2021-03-08 14:20:00,189.29,189.98,189.22,189.91,35154.0,181.9258,182.589,181.8585,182.5217,35154.0
2021-03-08 14:30:00,189.91,190.19,189.69,190.04,34177.0,182.5217,182.7908,182.3102,182.6466,34177.0
2021-03-08 14:40:00,190.05,190.23,189.44,189.56,44617.0,182.6562,182.8292,182.07,182.1853,44617.0
2021-03-08 14:50:00,189.58,189.91,189.49,189.88,26598.0,182.2045,182.5217,182.118,182.4929,26598.0
2021-03-08 15:00:00,189.87,189.92,189.28,189.84,48399.0,182.4832,182.5313,181.9162,182.4544,48399.0
2021-03-08 15:10:00,189.81,189.89,188.18,188.36,180430.0,182.4256,182.5025,180.859,181.032,180430.0
2021-03-08 15:20:00,188.41,189.59,188.31,189.53,117436.0,181.08,182.2141,180.9839,182.1565,117436.0
2021-03-08 15:30:00,189.57,190.22,189.36,189.86,59671.0,182.1949,182.8196,181.9931,182.4736,59671.0
2021-03-08 15:40:00,189.86,189.95,189.33,189.57,66667.0,182.4736,182.5601,181.9643,182.1949,66667.0
2021-03-08 15:50:00,189.58,189.63,188.86,189.07,190168.0,182.2045,182.2526,181.5125,181.7144,190168.0
2021-03-09 09:30:00,190.35,193.49,190.33,190.66,133478.0,182.9446,185.9624,182.9254,183.2425,133478.0
2021-03-09 09:40:00,190.6,192.73,190.32,192.52,63505.0,183.1848,185.232,182.9157,185.0302,63505.0
2021-03-09 09:50:00,192.52,192.83,191.48,191.86,76553.0,185.0302,185.3281,184.0306,184.3958,76553.0
2021-03-09 10:00:00,191.86,193.48,191.47,193.06,56861.0,184.3958,185.9528,184.021,185.5491,56861.0
2021-03-09 10:10:00,193.29,194.01,193.28,193.9,51696.0,185.7702,186.4622,185.7606,186.3565,51696.0
2021-03-09 10:20:00,193.9,193.96,193.22,193.26,41873.0,186.3565,186.4141,185.7029,185.7414,41873.0
2021-03-09 10:30:00,193.36,193.57,192.99,193.5,32880.0,185.8375,186.0393,185.4819,185.972,32880.0
2021-03-09 10:40:00,193.59,193.59,192.14,192.45,29177.0,186.0585,186.0585,184.6649,184.9629,29177.0
2021-03-09 10:50:00,192.58,193.17,192.56,192.88,127689.0,185.0878,185.6549,185.0686,185.3761,127689.0
2021-03-09 11:00:00,192.83,193.28,191.17,191.18,21062.0,185.3281,185.7606,183.7327,183.7423,21062.0
2021-03-09 11:10:00,191.02,191.35,190.31,190.38,18805.0,183.5885,183.9057,182.9061,182.9734,18805.0
2021-03-09 11:20:00,190.34,190.58,188.1,188.17,135727.0,182.935,183.1656,180.7821,180.8494,135727.0
2021-03-09 11:30:00,188.31,188.35,187.19,187.24,59558.0,180.9839,181.0224,179.9075,179.9556,59558.0
2021-03-09 11:40:00,187.21,188.08,186.98,187.65,46331.0,179.9267,180.7629,179.7057,180.3496,46331.0
2021-03-09 11:50:00,187.58,187.7,186.34,186.45,22568.0,180.2823,180.3977,179.0906,179.1963,22568.0
2021-03-09 12:00:00,186.49,187.5,186.41,187.43,69918.0,179.2347,180.2054,179.1579,180.1382,69918.0
2021-03-09 12:10:00,187.43,189.35,187.43,188.31,44500.0,180.1382,181.9835,180.1382,180.9839,44500.0
2021-03-09 12:20:00,188.34,188.38,187.68,188.03,30382.0,181.0128,181.0512,180.3784,180.7148,30382.0
2021-03-09 12:30:00,187.92,188.55,187.84,188.24,51573.0,180.6091,181.2146,180.5322,180.9167,51573.0
2021-03-09 12:40:00,188.29,188.33,187.7,187.74,12634.0,180.9647,181.0032,180.3977,180.4361,12634.0
2021-03-09 12:50:00,187.8,187.8,186.77,186.93,13711.0,180.4938,180.4938,179.5038,179.6576,13711.0
2021-03-09 13:00:00,186.95,187.62,186.83,187.46,32811.0,179.6768,180.3208,179.5615,180.167,32811.0
2021-03-09 13:10:00,187.47,187.57,187.15,187.21,22779.0,180.1766,180.2727,179.8691,179.9267,22779.0
2021-03-09 13:20:00,187.22,187.23,186.52,186.88,27733.0,179.9363,179.946,179.2636,179.6096,27733.0
2021-03-09 13:30:00,186.98,187.08,186.75,186.84,14596.0,179.7057,179.8018,179.4846,179.5711,14596.0
2021-03-09 13:40:00,186.79,187.26,186.79,187.07,14126.0,179.5231,179.9748,179.5231,179.7922,14126.0
2021-03-09 13:50:00,186.99,187.04,186.3,186.34,63918.0,179.7153,179.7633,179.0521,179.0906,63918.0
2021-03-09 14:00:00,186.36,187.13,186.36,186.86,56900.0,179.1098,179.8498,179.1098,179.5903,56900.0
2021-03-09 14:10:00,186.88,186.99,186.46,186.54,9887.0,179.6096,179.7153,179.2059,179.2828,9887.0
2021-03-09 14:20:00,186.46,186.62,186.05,186.06,86601.0,179.2059,179.3597,178.8119,178.8215,86601.0
2021-03-09 14:30:00,186.1,186.32,185.58,185.59,16220.0,178.8599,179.0714,178.3601,178.3698,16220.0
2021-03-09 14:40:00,185.61,185.66,184.82,185.35,24399.0,178.389,178.437,177.6297,178.1391,24399.0
2021-03-09 14:50:00,185.4,185.5,184.75,184.75,59034.0,178.1871,178.2833,177.5624,177.5624,59034.0
2021-03-09 15:00:00,184.77,185.08,184.6,184.89,17088.0,177.5817,177.8796,177.4183,177.697,17088.0
2021-03-09 15:10:00,184.87,185.31,184.83,185.28,34001.0,177.6778,178.1006,177.6393,178.0718,34001.0
2021-03-09 15:20:00,185.15,185.98,185.08,185.55,29340.0,177.9469,178.7446,177.8796,178.3313,29340.0
2021-03-09 15:30:00,185.43,185.8,184.85,185.8,60996.0,178.216,178.5716,177.6585,178.5716,60996.0
2021-03-09 15:40:00,185.9,185.9,184.63,184.68,54160.0,178.6677,178.6677,177.4471,177.4952,54160.0
2021-03-09 15:50:00,184.67,184.67,183.87,184.32,151068.0,177.4855,177.4855,176.7167,177.1492,151068.0
2021-03-10 09:30:00,186.18,187.26,184.42,187.2,93297.0,178.9368,179.9748,177.2453,179.9171,93297.0
2021-03-10 09:40:00,186.92,186.92,185.42,185.59,17862.0,179.648,179.648,178.2064,178.3698,17862.0
2021-03-10 09:50:00,185.69,186.15,185.23,185.82,32462.0,178.4659,178.908,178.0238,178.5908,32462.0
2021-03-10 10:00:00,185.78,186.24,185.17,185.81,33548.0,178.5524,178.9945,177.9661,178.5812,33548.0
2021-03-10 10:10:00,186.0,186.47,185.39,186.47,73822.0,178.7638,179.2155,178.1775,179.2155,73822.0
2021-03-10 10:20:00,186.45,187.27,186.42,187.19,14597.0,179.1963,179.9844,179.1675,179.9075,14597.0
2021-03-10 10:30:00,187.19,187.56,186.99,187.23,12635.0,179.9075,180.2631,179.7153,179.946,12635.0
2021-03-10 10:40:00,187.03,187.46,186.85,186.85,17260.0,179.7537,180.167,179.5807,179.5807,17260.0
2021-03-10 10:50:00,187.02,187.18,186.79,186.96,31889.0,179.7441,179.8979,179.5231,179.6865,31889.0
2021-03-10 11:00:00,187.0,187.41,186.9,187.01,34438.0,179.7249,180.119,179.6288,179.7345,34438.0
2021-03-10 11:10:00,187.13,187.19,186.75,186.86,22036.0,179.8498,179.9075,179.4846,179.5903,22036.0
2021-03-10 11:20:00,186.86,186.86,185.83,186.22,15790.0,179.5903,179.5903,178.6004,178.9752,15790.0
2021-03-10 11:30:00,186.24,186.62,186.08,186.5,12263.0,178.9945,179.3597,178.8407,179.2444,12263.0
2021-03-10 11:40:00,186.5,186.87,186.25,186.69,16847.0,179.2444,179.6,179.0041,179.427,16847.0
2021-03-10 11:50:00,186.7,186.82,186.47,186.62,16360.0,179.4366,179.5519,179.2155,179.3597,16360.0
2021-03-10 12:00:00,186.7,186.79,186.5,186.51,24628.0,179.4366,179.5231,179.2444,179.254,24628.0
2021-03-10 12:10:00,186.56,186.68,186.46,186.63,25504.0,179.302,179.4174,179.2059,179.3693,25504.0
2021-03-10 12:20:00,186.6,186.65,186.18,186.42,14315.0,179.3405,179.3885,178.9368,179.1675,14315.0
2021-03-10 12:30:00,186.51,186.6,186.27,186.41,19995.0,179.254,179.3405,179.0233,179.1579,19995.0
2021-03-10 12:40:00,186.43,186.75,186.38,186.68,37423.0,179.1771,179.4846,179.129,179.4174,37423.0
2021-03-10 12:50:00,186.68,187.0,186.63,186.9,32386.0,179.4174,179.7249,179.3693,179.6288,32386.0
2021-03-10 13:00:00,186.87,187.94,186.68,187.94,22466.0,179.6,180.6283,179.4174,180.6283,22466.0
2021-03-10 13:10:00,187.88,188.23,187.71,187.92,12503.0,180.5707,180.907,180.4073,180.6091,12503.0
2021-03-10 13:20:00,188.09,188.12,187.71,187.72,7897.0,180.7725,180.8013,180.4073,180.4169,7897.0
2021-03-10 13:30:00,187.72,187.76,187.32,187.43,7172.0,180.4169,180.4553,180.0325,180.1382,7172.0
2021-03-10 13:40:00,187.4,187.52,186.86,186.94,8880.0,180.1093,180.2247,179.5903,179.6672,8880.0
2021-03-10 13:50:00,186.89,186.95,186.49,186.49,7309.0,179.6192,179.6768,179.2347,179.2347,7309.0
2021-03-10 14:00:00,186.58,186.67,186.05,186.07,22946.0,179.3212,179.4077,178.8119,178.8311,22946.0
2021-03-10 14:10:00,186.17,186.62,186.16,186.25,5281.0,178.9272,179.3597,178.9176,179.0041,5281.0
2021-03-10 14:20:00,186.28,186.3,185.68,185.68,20109.0,179.0329,179.0521,178.4563,178.4563,20109.0
2021-03-10 14:30:00,185.6,186.21,185.6,186.06,8059.0,178.3794,178.9656,178.3794,178.8215,8059.0
2021-03-10 14:40:00,185.97,185.97,184.88,185.25,34417.0,178.735,178.735,177.6874,178.043,34417.0
2021-03-10 14:50:00,185.28,185.75,185.23,185.55,13996.0,178.0718,178.5235,178.0238,178.3313,13996.0
2021-03-10 15:00:00,185.52,185.65,185.05,185.55,42114.0,178.3025,178.4274,177.8508,178.3313,42114.0
2021-03-10 15:10:00,185.54,186.09,185.38,185.97,29628.0,178.3217,178.8503,178.1679,178.735,29628.0
2021-03-10 15:20:00,185.95,186.1,185.55,185.65,13390.0,178.7158,178.8599,178.3313,178.4274,13390.0
2021-03-10 15:30:00,185.62,185.8,185.48,185.66,19601.0,178.3986,178.5716,178.264,178.437,19601.0
2021-03-10 15:40:00,185.59,185.96,185.55,185.92,30056.0,178.3698,178.7254,178.3313,178.6869,30056.0
2021-03-10 15:50:00,185.86,185.88,185.37,185.37,73053.0,178.6293,178.6485,178.1583,178.1583,73053.0
2021-03-11 09:30:00,184.78,185.52,184.56,184.99,27040.0,177.5913,178.3025,177.3798,177.7931,27040.0
2021-03-11 09:40:00,184.86,186.69,184.85,186.21,42971.0,177.6682,179.427,177.6585,178.9656,42971.0
2021-03-11 09:50:00,186.3,186.62,185.9,186.2,30752.0,179.0521,179.3597,178.6677,178.956,30752.0
2021-03-11 10:00:00,186.2,186.2,184.94,184.94,17656.0,178.956,178.956,177.745,177.745,17656.0
2021-03-11 10:10:00,185.06,185.66,184.95,185.56,16505.0,177.8604,178.437,177.7547,178.3409,16505.0
2021-03-11 10:20:00,185.53,185.65,185.2,185.65,14967.0,178.3121,178.4274,177.9949,178.4274,14967.0
2021-03-11 10:30:00,185.74,185.88,185.35,185.51,11108.0,178.5139,178.6485,178.1391,178.2929,11108.0
2021-03-11 10:40:00,185.56,186.06,185.56,185.91,17018.0,178.3409,178.8215,178.3409,178.6773,17018.0
2021-03-11 10:50:00,185.89,186.22,185.66,185.67,9350.0,178.6581,178.9752,178.437,178.4466,9350.0
2021-03-11 11:00:00,185.66,186.39,185.51,186.33,17960.0,178.437,179.1386,178.2929,179.081,17960.0
2021-03-11 11:10:00,186.33,186.55,186.19,186.52,15258.0,179.081,179.2924,178.9464,179.2636,15258.0
2021-03-11 11:20:00,186.52,186.57,186.15,186.2,15728.0,179.2636,179.3116,178.908,178.956,15728.0
2021-03-11 11:30:00,186.27,186.58,186.1,186.37,16923.0,179.0233,179.3212,178.8599,179.1194,16923.0
2021-03-11 11:40:00,186.26,186.34,186.12,186.34,22176.0,179.0137,179.0906,178.8791,179.0906,22176.0
2021-03-11 11:50:00,186.38,186.46,185.75,185.79,13852.0,179.129,179.2059,178.5235,178.562,13852.0
2021-03-11 12:00:00,185.81,185.81,185.25,185.28,18988.0,178.5812,178.5812,178.043,178.0718,18988.0
2021-03-11 12:10:00,185.26,185.34,184.93,185.34,17679.0,178.0526,178.1295,177.7354,178.1295,17679.0
2021-03-11 12:20:00,185.34,185.65,185.23,185.65,15787.0,178.1295,178.4274,178.0238,178.4274,15787.0
2021-03-11 12:30:00,185.62,185.92,185.56,185.81,22601.0,178.3986,178.6869,178.3409,178.5812,22601.0
2021-03-11 12:40:00,185.74,185.86,185.58,185.83,15183.0,178.5139,178.6293,178.3601,178.6004,15183.0
2021-03-11 12:50:00,185.82,185.85,185.57,185.75,17108.0,178.5908,178.6196,178.3505,178.5235,17108.0
2021-03-11 13:00:00,185.81,186.18,185.81,186.0,11127.0,178.5812,178.9368,178.5812,178.7638,11127.0
2021-03-11 13:10:00,186.02,186.16,185.84,186.08,18972.0,178.783,178.9176,178.61,178.8407,18972.0
2021-03-11 13:20:00,186.07,186.07,185.74,185.81,15642.0,178.8311,178.8311,178.5139,178.5812,15642.0
2021-03-11 13:30:00,185.84,185.91,185.68,185.82,9683.0,178.61,178.6773,178.4563,178.5908,9683.0
2021-03-11 13:40:00,185.83,185.9,185.6,185.8,8814.0,178.6004,178.6677,178.3794,178.5716,8814.0
2021-03-11 13:50:00,185.83,185.91,185.62,185.8,17558.0,178.6004,178.6773,178.3986,178.5716,17558.0
2021-03-11 14:00:00,185.8,186.15,185.79,185.94,26198.0,178.5716,178.908,178.562,178.7061,26198.0
2021-03-11 14:10:00,185.94,186.19,185.91,186.04,13080.0,178.7061,178.9464,178.6773,178.8022,13080.0
2021-03-11 14:20:00,186.04,186.17,185.91,186.02,17102.0,178.8022,178.9272,178.6773,178.783,17102.0
2021-03-11 14:30:00,185.97,186.15,185.85,185.86,15563.0,178.735,178.908,178.6196,178.6293,15563.0
2021-03-11 14:40:00,185.84,185.92,185.58,185.61,18725.0,178.61,178.6869,178.3601,178.389,18725.0
2021-03-11 14:50:00,185.61,186.04,185.59,185.89,26501.0,178.389,178.8022,178.3698,178.6581,26501.0
2021-03-11 15:00:00,185.88,185.97,185.72,185.81,68436.0,178.6485,178.735,178.4947,178.5812,68436.0
2021-03-11 15:10:00,185.82,185.99,185.44,185.61,25926.0,178.5908,178.7542,178.2256,178.389,25926.0
2021-03-11 15:20:00,185.61,185.82,185.53,185.76,20990.0,178.389,178.5908,178.3121,178.5331,20990.0
2021-03-11 15:30:00,185.74,185.75,185.55,185.57,33334.0,178.5139,178.5235,178.3313,178.3505,33334.0
2021-03-11 15:40:00,185.57,185.61,184.94,185.47,35677.0,178.3505,178.389,177.745,178.2544,35677.0
2021-03-11 15:50:00,185.51,185.64,185.22,185.23,148587.0,178.2929,178.4178,178.0142,178.0238,148587.0
2021-03-12 09:30:00,186.46,187.22,185.21,187.21,53676.0,179.2059,179.9363,178.0045,179.9267,53676.0
2021-03-12 09:40:00,187.07,188.01,186.5,186.92,23925.0,179.7922,180.6956,179.2444,179.648,23925.0
2021-03-12 09:50:00,186.92,187.5,186.79,187.5,46538.0,179.648,180.2054,179.5231,180.2054,46538.0
2021-03-12 10:00:00,187.45,188.17,187.45,188.03,15010.0,180.1574,180.8494,180.1574,180.7148,15010.0
2021-03-12 10:10:00,188.11,188.26,187.6,187.98,20353.0,180.7917,180.9359,180.3016,180.6668,20353.0
2021-03-12 10:20:00,188.0,188.26,187.84,188.19,11829.0,180.686,180.9359,180.5322,180.8686,11829.0
2021-03-12 10:30:00,188.26,188.3,187.7,188.01,14802.0,180.9359,180.9743,180.3977,180.6956,14802.0
2021-03-12 10:40:00,188.01,188.74,188.01,188.74,11951.0,180.6956,181.3972,180.6956,181.3972,11951.0
2021-03-12 10:50:00,188.74,188.8,188.07,188.11,14490.0,181.3972,181.4549,180.7533,180.7917,14490.0
2021-03-12 11:00:00,188.09,188.11,187.67,187.77,25806.0,180.7725,180.7917,180.3688,180.4649,25806.0
2021-03-12 11:10:00,187.83,188.02,187.52,187.77,11415.0,180.5226,180.7052,180.2247,180.4649,11415.0
2021-03-12 11:20:00,187.72,187.95,187.58,187.8,11363.0,180.4169,180.6379,180.2823,180.4938,11363.0
2021-03-12 11:30:00,187.8,187.92,187.38,187.38,12332.0,180.4938,180.6091,180.0901,180.0901,12332.0
2021-03-12 11:40:00,187.47,187.78,187.44,187.52,60943.0,180.1766,180.4746,180.1478,180.2247,60943.0
2021-03-12 11:50:00,187.52,187.56,187.24,187.31,6900.0,180.2247,180.2631,179.9556,180.0228,6900.0
2021-03-12 12:00:00,187.31,187.35,186.97,187.35,11066.0,180.0228,180.0613,179.6961,180.0613,11066.0
2021-03-12 12:10:00,187.43,187.43,187.09,187.09,7706.0,180.1382,180.1382,179.8114,179.8114,7706.0
2021-03-12 12:20:00,187.18,187.49,187.17,187.4,6071.0,179.8979,180.1958,179.8883,180.1093,6071.0
2021-03-12 12:30:00,187.62,187.69,187.25,187.27,9981.0,180.3208,180.3881,179.9652,179.9844,9981.0
2021-03-12 12:40:00,187.27,187.27,187.13,187.2,8374.0,179.9844,179.9844,179.8498,179.9171,8374.0
2021-03-12 12:50:00,187.24,187.27,186.91,186.92,6748.0,179.9556,179.9844,179.6384,179.648,6748.0
2021-03-12 13:00:00,186.97,187.06,186.74,186.89,7840.0,179.6961,179.7826,179.475,179.6192,7840.0
2021-03-12 13:10:00,186.89,187.05,186.78,186.84,4717.0,179.6192,179.773,179.5135,179.5711,4717.0
2021-03-12 13:20:00,187.17,187.32,187.11,187.23,6517.0,179.8883,180.0325,179.8306,179.946,6517.0
2021-03-12 13:30:00,187.22,187.35,187.18,187.25,6146.0,179.9363,180.0613,179.8979,179.9652,6146.0
2021-03-12 13:40:00,187.2,187.2,186.85,186.85,8654.0,179.9171,179.9171,179.5807,179.5807,8654.0
2021-03-12 13:50:00,186.9,187.32,186.9,187.16,7640.0,179.6288,180.0325,179.6288,179.8787,7640.0
2021-03-12 14:00:00,187.28,187.66,187.28,187.66,5761.0,179.994,180.3592,179.994,180.3592,5761.0
2021-03-12 14:10:00,187.66,187.73,187.46,187.46,17857.0,180.3592,180.4265,180.167,180.167,17857.0
2021-03-12 14:20:00,187.37,187.5,187.27,187.44,4851.0,180.0805,180.2054,179.9844,180.1478,4851.0
2021-03-12 14:30:00,187.52,187.76,187.52,187.7,5936.0,180.2247,180.4553,180.2247,180.3977,5936.0
2021-03-12 14:40:00,187.71,187.82,187.55,187.81,5624.0,180.4073,180.513,180.2535,180.5034,5624.0
2021-03-12 14:50:00,187.84,187.98,187.81,187.93,7018.0,180.5322,180.6668,180.5034,180.6187,7018.0
2021-03-12 15:00:00,187.95,188.16,187.95,188.08,7496.0,180.6379,180.8398,180.6379,180.7629,7496.0
2021-03-12 15:10:00,188.08,188.08,187.81,187.88,7594.0,180.7629,180.7629,180.5034,180.5707,7594.0
2021-03-12 15:20:00,187.9,188.79,187.89,188.63,20916.0,180.5899,181.4453,180.5803,181.2915,20916.0
2021-03-12 15:30:00,188.67,188.87,188.07,188.87,32099.0,181.3299,181.5222,180.7533,181.5222,32099.0
2021-03-12 15:40:00,188.89,189.59,188.89,189.23,42376.0,181.5414,182.2141,181.5414,181.8681,42376.0
2021-03-12 15:50:00,189.2,190.5,188.99,189.43,174486.0,181.8393,183.0887,181.6375,182.0604,174486.0
2021-03-15 09:30:00,189.76,191.16,189.43,191.13,37912.0,182.3775,183.7231,182.0604,183.6942,37912.0
2021-03-15 09:40:00,191.14,191.72,191.0,191.37,25301.0,183.7038,184.2613,183.5693,183.9249,25301.0
2021-03-15 09:50:00,191.32,191.47,190.45,191.21,27188.0,183.8768,184.021,183.0407,183.7711,27188.0
2021-03-15 10:00:00,191.21,191.36,190.92,191.28,18291.0,183.7711,183.9153,183.4924,183.8384,18291.0
2021-03-15 10:10:00,191.44,191.91,191.44,191.91,15253.0,183.9922,184.4439,183.9922,184.4439,15253.0
2021-03-15 10:20:00,191.89,192.95,191.85,192.3,41406.0,184.4247,185.4434,184.3862,184.8187,41406.0
2021-03-15 10:30:00,192.31,192.31,190.87,191.32,23625.0,184.8283,184.8283,183.4443,183.8768,23625.0
2021-03-15 10:40:00,191.43,191.45,190.93,191.02,34418.0,183.9826,184.0018,183.502,183.5885,34418.0
2021-03-15 10:50:00,191.02,191.02,190.23,190.6,28586.0,183.5885,183.5885,182.8292,183.1848,28586.0
2021-03-15 11:00:00,190.58,190.9,190.12,190.43,34770.0,183.1656,183.4732,182.7235,183.0215,34770.0
2021-03-15 11:10:00,190.46,190.52,189.84,189.86,17643.0,183.0503,183.108,182.4544,182.4736,17643.0
2021-03-15 11:20:00,189.86,189.9,189.01,189.45,27290.0,182.4736,182.5121,181.6567,182.0796,27290.0
2021-03-15 11:30:00,189.4,189.62,189.17,189.35,14132.0,182.0315,182.243,181.8105,181.9835,14132.0
2021-03-15 11:40:00,189.29,189.36,189.11,189.15,14043.0,181.9258,181.9931,181.7528,181.7913,14043.0
2021-03-15 11:50:00,189.15,189.55,189.1,189.49,13280.0,181.7913,182.1757,181.7432,182.118,13280.0
2021-03-15 12:00:00,189.48,190.38,189.47,190.15,9899.0,182.1084,182.9734,182.0988,182.7524,9899.0
2021-03-15 12:10:00,190.27,190.34,190.03,190.03,9570.0,182.8677,182.935,182.637,182.637,9570.0
2021-03-15 12:20:00,190.1,190.94,190.05,190.94,20500.0,182.7043,183.5116,182.6562,183.5116,20500.0
2021-03-15 12:30:00,190.97,191.08,190.77,190.77,32411.0,183.5405,183.6462,183.3482,183.3482,32411.0
2021-03-15 12:40:00,190.79,191.16,190.58,191.09,18322.0,183.3675,183.7231,183.1656,183.6558,18322.0
2021-03-15 12:50:00,191.13,191.88,191.05,191.68,20508.0,183.6942,184.415,183.6173,184.2228,20508.0
2021-03-15 13:00:00,191.68,191.75,191.14,191.18,15131.0,184.2228,184.2901,183.7038,183.7423,15131.0
2021-03-15 13:10:00,191.21,191.61,191.18,191.53,18740.0,183.7711,184.1556,183.7423,184.0787,18740.0
2021-03-15 13:20:00,191.53,191.54,191.39,191.42,14374.0,184.0787,184.0883,183.9441,183.9729,14374.0
2021-03-15 13:30:00,191.41,191.41,191.24,191.24,15245.0,183.9633,183.9633,183.7999,183.7999,15245.0
2021-03-15 13:40:00,191.19,191.25,190.91,191.01,11209.0,183.7519,183.8096,183.4828,183.5789,11209.0
2021-03-15 13:50:00,191.05,191.22,191.0,191.15,14288.0,183.6173,183.7807,183.5693,183.7134,14288.0
2021-03-15 14:00:00,191.17,191.26,191.07,191.18,12150.0,183.7327,183.8192,183.6366,183.7423,12150.0
2021-03-15 14:10:00,191.15,191.2,191.05,191.11,11353.0,183.7134,183.7615,183.6173,183.675,11353.0
2021-03-15 14:20:00,191.12,191.44,191.11,191.4,18180.0,183.6846,183.9922,183.675,183.9537,18180.0
2021-03-15 14:30:00,191.42,191.42,191.15,191.25,21441.0,183.9729,183.9729,183.7134,183.8096,21441.0
2021-03-15 14:40:00,191.25,191.71,191.25,191.51,23177.0,183.8096,184.2517,183.8096,184.0594,23177.0
2021-03-15 14:50:00,191.58,191.7,191.5,191.64,19129.0,184.1267,184.2421,184.0498,184.1844,19129.0
2021-03-15 15:00:00,191.64,191.72,191.29,191.3,21095.0,184.1844,184.2613,183.848,183.8576,21095.0
2021-03-15 15:10:00,191.31,191.33,191.05,191.09,14621.0,183.8672,183.8864,183.6173,183.6558,14621.0
2021-03-15 15:20:00,191.06,191.44,190.89,191.41,36667.0,183.627,183.9922,183.4636,183.9633,36667.0
2021-03-15 15:30:00,191.37,191.48,191.24,191.3,47317.0,183.9249,184.0306,183.7999,183.8576,47317.0
2021-03-15 15:40:00,191.3,191.78,191.24,191.61,67565.0,183.8576,184.3189,183.7999,184.1556,67565.0
2021-03-15 15:50:00,191.52,192.02,191.39,191.87,137917.0,184.0691,184.5496,183.9441,184.4054,137917.0
2021-03-16 09:30:00,191.18,191.56,188.76,191.36,44298.0,184.2177,184.5838,181.8858,184.3911,44298.0
2021-03-16 09:40:00,191.34,191.55,190.5,190.65,21046.0,184.3719,184.5742,183.5624,183.707,21046.0
2021-03-16 09:50:00,190.62,191.02,190.33,190.53,12056.0,183.6781,184.0635,183.3986,183.5914,12056.0
2021-03-16 10:00:00,190.49,190.56,188.82,188.82,22814.0,183.5528,183.6203,181.9436,181.9436,22814.0
2021-03-16 10:10:00,188.82,189.21,188.6,188.85,14592.0,181.9436,182.3194,181.7316,181.9725,14592.0
2021-03-16 10:20:00,188.85,188.99,188.34,188.48,12763.0,181.9725,182.1074,181.4811,181.616,12763.0
2021-03-16 10:30:00,188.37,189.18,188.22,189.06,20625.0,181.51,182.2905,181.3655,182.1749,20625.0
2021-03-16 10:40:00,189.17,189.49,188.59,188.86,24429.0,182.2809,182.5892,181.722,181.9822,24429.0
2021-03-16 10:50:00,188.82,188.83,188.15,188.15,14240.0,181.9436,181.9533,181.298,181.298,14240.0
2021-03-16 11:00:00,188.04,188.24,187.74,188.12,20616.0,181.192,181.3848,180.903,181.2691,20616.0
2021-03-16 11:10:00,188.08,188.14,187.71,187.72,16450.0,181.2306,181.2884,180.8741,180.8837,16450.0
2021-03-16 11:20:00,187.72,187.92,187.46,187.77,17578.0,180.8837,181.0764,180.6332,180.9319,17578.0
2021-03-16 11:30:00,187.77,188.09,187.57,187.71,16419.0,180.9319,181.2402,180.7391,180.8741,16419.0
2021-03-16 11:40:00,187.71,187.75,187.22,187.22,16474.0,180.8741,180.9126,180.4019,180.4019,16474.0
2021-03-16 11:50:00,187.13,187.32,186.93,187.32,10742.0,180.3152,180.4983,180.1225,180.4983,10742.0
2021-03-16 12:00:00,187.37,187.63,187.24,187.5,23699.0,180.5464,180.797,180.4212,180.6717,23699.0
2021-03-16 12:10:00,187.55,187.58,186.78,186.78,23014.0,180.7199,180.7488,179.9779,179.9779,23014.0
2021-03-16 12:20:00,186.79,186.84,186.57,186.64,20923.0,179.9876,180.0357,179.7756,179.843,20923.0
2021-03-16 12:30:00,186.64,188.0,186.58,186.84,74819.0,179.843,181.1535,179.7852,180.0357,74819.0
2021-03-16 12:40:00,186.85,187.06,186.64,186.67,11989.0,180.0454,180.2477,179.843,179.8719,11989.0
2021-03-16 12:50:00,186.67,186.67,186.01,186.01,13665.0,179.8719,179.8719,179.236,179.236,13665.0
2021-03-16 13:00:00,185.99,186.9,185.91,186.69,24408.0,179.2167,180.0935,179.1396,179.8912,24408.0
2021-03-16 13:10:00,186.68,186.79,186.55,186.69,24216.0,179.8816,179.9876,179.7563,179.8912,24216.0
2021-03-16 13:20:00,186.71,186.81,186.52,186.67,19439.0,179.9105,180.0068,179.7274,179.8719,19439.0
2021-03-16 13:30:00,186.7,186.73,186.35,186.39,26680.0,179.9008,179.9297,179.5636,179.6021,26680.0
2021-03-16 13:40:00,186.4,186.51,186.13,186.34,19286.0,179.6118,179.7178,179.3516,179.5539,19286.0
2021-03-16 13:50:00,186.31,186.5,186.23,186.35,21389.0,179.525,179.7081,179.4479,179.5636,21389.0
2021-03-16 14:00:00,186.38,186.87,186.33,186.68,24270.0,179.5925,180.0646,179.5443,179.8816,24270.0
2021-03-16 14:10:00,186.73,186.77,186.0,186.0,19976.0,179.9297,179.9683,179.2263,179.2263,19976.0
2021-03-16 14:20:00,186.0,186.09,185.82,186.06,65878.0,179.2263,179.313,179.0529,179.2841,65878.0
2021-03-16 14:30:00,186.01,186.11,185.72,185.77,20597.0,179.236,179.3323,178.9565,179.0047,20597.0
2021-03-16 14:40:00,185.83,185.88,185.65,185.81,21999.0,179.0625,179.1107,178.8891,179.0432,21999.0
2021-03-16 14:50:00,185.83,186.08,185.77,186.03,34950.0,179.0625,179.3034,179.0047,179.2552,34950.0
2021-03-16 15:00:00,186.01,186.2,185.99,186.06,30895.0,179.236,179.419,179.2167,179.2841,30895.0
2021-03-16 15:10:00,186.05,186.39,186.0,186.23,20725.0,179.2745,179.6021,179.2263,179.4479,20725.0
2021-03-16 15:20:00,186.22,186.25,186.04,186.11,26763.0,179.4383,179.4672,179.2649,179.3323,26763.0
2021-03-16 15:30:00,186.13,186.21,185.75,185.8,44903.0,179.3516,179.4287,178.9854,179.0336,44903.0
2021-03-16 15:40:00,185.79,185.82,185.32,185.53,45008.0,179.024,179.0529,178.5711,178.7734,45008.0
2021-03-16 15:50:00,185.54,186.1,185.51,185.52,115275.0,178.7831,179.3227,178.7542,178.7638,115275.0
2021-03-17 09:30:00,186.26,186.97,186.06,186.33,87378.0,179.4769,180.161,179.2841,179.5443,87378.0
2021-03-17 09:40:00,186.33,186.42,185.44,185.5,21731.0,179.5443,179.631,178.6867,178.7445,21731.0
2021-03-17 09:50:00,185.49,187.52,185.34,186.82,22457.0,178.7349,180.691,178.5904,180.0165,22457.0
2021-03-17 10:00:00,186.86,186.92,185.94,186.23,18102.0,180.055,180.1128,179.1685,179.4479,18102.0
2021-03-17 10:10:00,186.24,186.51,185.85,185.85,16857.0,179.4576,179.7178,179.0818,179.0818,16857.0
2021-03-17 10:20:00,185.9,186.24,185.53,186.14,18134.0,179.13,179.4576,178.7734,179.3612,18134.0
2021-03-17 10:30:00,186.24,186.24,185.87,186.0,15424.0,179.4576,179.4576,179.1011,179.2263,15424.0
2021-03-17 10:40:00,185.97,185.97,185.07,185.07,46005.0,179.1974,179.1974,178.3302,178.3302,46005.0
2021-03-17 10:50:00,185.06,186.32,184.94,186.09,19265.0,178.3206,179.5347,178.2049,179.313,19265.0
2021-03-17 11:00:00,186.1,187.04,186.1,186.86,17248.0,179.3227,180.2285,179.3227,180.055,17248.0
2021-03-17 11:10:00,186.86,187.03,186.6,186.61,17896.0,180.055,180.2188,179.8045,179.8141,17896.0
2021-03-17 11:20:00,186.6,187.47,186.39,187.46,30270.0,179.8045,180.6428,179.6021,180.6332,30270.0
2021-03-17 11:30:00,187.46,187.82,187.1,187.31,26128.0,180.6332,180.98,180.2863,180.4886,26128.0
2021-03-17 11:40:00,187.38,187.78,187.19,187.77,15299.0,180.5561,180.9415,180.373,180.9319,15299.0
2021-03-17 11:50:00,187.77,188.17,187.75,187.85,17561.0,180.9319,181.3173,180.9126,181.009,17561.0
2021-03-17 12:00:00,187.85,187.91,187.64,187.74,17284.0,181.009,181.0668,180.8066,180.903,17284.0
2021-03-17 12:10:00,187.75,187.75,187.31,187.4,14001.0,180.9126,180.9126,180.4886,180.5753,14001.0
2021-03-17 12:20:00,187.37,187.43,187.02,187.07,12700.0,180.5464,180.6042,180.2092,180.2574,12700.0
2021-03-17 12:30:00,187.1,187.11,186.61,187.01,14541.0,180.2863,180.2959,179.8141,180.1995,14541.0
2021-03-17 12:40:00,187.01,187.01,186.6,186.6,13507.0,180.1995,180.1995,179.8045,179.8045,13507.0
2021-03-17 12:50:00,186.58,186.74,186.45,186.73,14131.0,179.7852,179.9394,179.6599,179.9297,14131.0
2021-03-17 13:00:00,186.73,186.99,186.72,186.94,10458.0,179.9297,180.1803,179.9201,180.1321,10458.0
2021-03-17 13:10:00,186.94,186.94,186.73,186.86,9607.0,180.1321,180.1321,179.9297,180.055,9607.0
2021-03-17 13:20:00,186.86,186.86,186.52,186.83,13269.0,180.055,180.055,179.7274,180.0261,13269.0
2021-03-17 13:30:00,186.72,186.85,186.68,186.69,8650.0,179.9201,180.0454,179.8816,179.8912,8650.0
2021-03-17 13:40:00,186.64,186.65,186.19,186.47,11995.0,179.843,179.8527,179.4094,179.6792,11995.0
2021-03-17 13:50:00,186.44,186.57,186.27,186.38,13338.0,179.6503,179.7756,179.4865,179.5925,13338.0
2021-03-17 14:00:00,186.46,187.55,186.46,187.26,23525.0,179.6696,180.7199,179.6696,180.4404,23525.0
2021-03-17 14:10:00,187.48,187.73,186.98,187.17,21021.0,180.6524,180.8933,180.1706,180.3537,21021.0
2021-03-17 14:20:00,187.12,187.18,186.53,186.53,21191.0,180.3055,180.3634,179.737,179.737,21191.0
2021-03-17 14:30:00,186.46,186.98,186.29,186.92,19336.0,179.6696,180.1706,179.5058,180.1128,19336.0
2021-03-17 14:40:00,186.91,186.98,186.2,186.41,35640.0,180.1032,180.1706,179.419,179.6214,35640.0
2021-03-17 14:50:00,186.41,186.41,185.85,186.03,28877.0,179.6214,179.6214,179.0818,179.2552,28877.0
2021-03-17 15:00:00,186.05,186.71,185.99,186.62,25611.0,179.2745,179.9105,179.2167,179.8237,25611.0
2021-03-17 15:10:00,186.64,186.64,185.82,185.89,47345.0,179.843,179.843,179.0529,179.1203,47345.0
2021-03-17 15:20:00,185.89,186.24,185.87,185.92,27866.0,179.1203,179.4576,179.1011,179.1492,27866.0
2021-03-17 15:30:00,185.96,186.33,185.84,186.1,41296.0,179.1878,179.5443,179.0722,179.3227,41296.0
2021-03-17 15:40:00,186.09,186.24,185.76,185.81,39680.0,179.313,179.4576,178.9951,179.0432,39680.0
2021-03-17 15:50:00,185.69,185.88,185.21,185.5,162918.0,178.9276,179.1107,178.4651,178.7445,162918.0
2021-03-18 09:30:00,185.74,187.55,185.18,187.55,25226.0,178.9758,180.7199,178.4362,180.7199,25226.0
2021-03-18 09:40:00,187.65,189.38,187.34,188.71,28211.0,180.8162,182.4832,180.5175,181.8376,28211.0
2021-03-18 09:50:00,188.7,188.7,187.72,188.49,23105.0,181.828,181.828,180.8837,181.6256,23105.0
2021-03-18 10:00:00,188.5,188.93,188.06,188.93,20184.0,181.6353,182.0496,181.2113,182.0496,20184.0
2021-03-18 10:10:00,188.81,189.18,188.63,189.14,15857.0,181.934,182.2905,181.7605,182.252,15857.0
2021-03-18 10:20:00,189.14,189.78,189.01,189.36,14750.0,182.252,182.8687,182.1267,182.464,14750.0
2021-03-18 10:30:00,189.27,189.69,189.23,189.56,17669.0,182.3772,182.7819,182.3387,182.6567,17669.0
2021-03-18 10:40:00,189.56,189.56,188.84,188.91,18627.0,182.6567,182.6567,181.9629,182.0304,18627.0
2021-03-18 10:50:00,188.9,188.93,188.39,188.65,15742.0,182.0207,182.0496,181.5293,181.7798,15742.0
2021-03-18 11:00:00,188.65,189.25,188.4,189.24,27350.0,181.7798,182.358,181.5389,182.3483,27350.0
2021-03-18 11:10:00,189.25,189.86,189.2,189.85,19382.0,182.358,182.9458,182.3098,182.9361,19382.0
2021-03-18 11:20:00,189.88,190.02,189.55,189.78,28997.0,182.965,183.0999,182.647,182.8687,28997.0
2021-03-18 11:30:00,189.81,189.99,189.38,189.38,15114.0,182.8976,183.071,182.4832,182.4832,15114.0
2021-03-18 11:40:00,189.38,189.38,189.02,189.38,22803.0,182.4832,182.4832,182.1363,182.4832,22803.0
2021-03-18 11:50:00,189.38,189.5,188.96,188.97,24906.0,182.4832,182.5989,182.0785,182.0882,24906.0
2021-03-18 12:00:00,189.0,189.9,189.0,189.83,14787.0,182.1171,182.9843,182.1171,182.9168,14787.0
2021-03-18 12:10:00,189.86,190.28,189.77,190.19,13440.0,182.9458,183.3505,182.859,183.2637,13440.0
2021-03-18 12:20:00,190.23,190.55,190.15,190.38,9966.0,183.3023,183.6106,183.2252,183.4468,9966.0
2021-03-18 12:30:00,190.42,190.42,189.99,190.0,11309.0,183.4854,183.4854,183.071,183.0807,11309.0
2021-03-18 12:40:00,190.0,190.24,189.86,190.24,11133.0,183.0807,183.3119,182.9458,183.3119,11133.0
2021-03-18 12:50:00,190.29,190.45,189.61,189.84,15029.0,183.3601,183.5143,182.7049,182.9265,15029.0
2021-03-18 13:00:00,189.99,190.19,189.73,189.73,12030.0,183.071,183.2637,182.8205,182.8205,12030.0
2021-03-18 13:10:00,189.72,190.18,189.6,190.18,18996.0,182.8109,183.2541,182.6952,183.2541,18996.0
2021-03-18 13:20:00,190.19,190.34,190.13,190.25,11462.0,183.2637,183.4083,183.2059,183.3216,11462.0
2021-03-18 13:30:00,190.26,190.49,190.16,190.41,15520.0,183.3312,183.5528,183.2348,183.4757,15520.0
2021-03-18 13:40:00,190.42,190.87,190.4,190.82,14791.0,183.4854,183.919,183.4661,183.8708,14791.0
2021-03-18 13:50:00,190.82,191.0,190.8,190.86,12936.0,183.8708,184.0442,183.8515,183.9093,12936.0
2021-03-18 14:00:00,190.85,190.89,190.61,190.66,20659.0,183.8997,183.9382,183.6684,183.7166,20659.0
2021-03-18 14:10:00,190.63,190.63,190.13,190.21,19586.0,183.6877,183.6877,183.2059,183.283,19586.0
2021-03-18 14:20:00,190.16,190.5,190.13,190.29,22279.0,183.2348,183.5624,183.2059,183.3601,22279.0
2021-03-18 14:30:00,190.39,190.53,189.84,189.91,22723.0,183.4565,183.5914,182.9265,182.9939,22723.0
2021-03-18 14:40:00,189.88,190.51,189.58,190.51,22716.0,182.965,183.5721,182.676,183.5721,22716.0
2021-03-18 14:50:00,190.57,190.89,190.42,190.74,22658.0,183.6299,183.9382,183.4854,183.7937,22658.0
2021-03-18 15:00:00,190.74,190.85,190.27,190.46,29227.0,183.7937,183.8997,183.3408,183.5239,29227.0
2021-03-18 15:10:00,190.48,190.77,190.42,190.5,22915.0,183.5432,183.8226,183.4854,183.5624,22915.0
2021-03-18 15:20:00,190.59,190.6,190.04,190.35,63096.0,183.6492,183.6588,183.1192,183.4179,63096.0
2021-03-18 15:30:00,190.32,190.43,189.52,189.89,74366.0,183.389,183.495,182.6181,182.9747,74366.0
2021-03-18 15:40:00,189.89,189.89,188.38,188.48,56112.0,182.9747,182.9747,181.5197,181.616,56112.0
2021-03-18 15:50:00,188.43,188.77,187.89,188.08,169669.0,181.5678,181.8954,181.0475,181.2306,169669.0
2021-03-19 09:30:00,187.48,188.2,187.01,188.03,164287.0,180.6524,181.3462,180.1995,181.1824,164287.0
2021-03-19 09:40:00,188.0,188.56,187.28,187.39,21201.0,181.1535,181.6931,180.4597,180.5657,21201.0
2021-03-19 09:50:00,187.25,188.1,187.14,187.61,22372.0,180.4308,181.2498,180.3248,180.7777,22372.0
2021-03-19 10:00:00,187.74,187.96,187.5,187.61,19465.0,180.903,181.1149,180.6717,180.7777,19465.0
2021-03-19 10:10:00,187.64,188.91,187.55,188.64,23379.0,180.8066,182.0304,180.7199,181.7702,23379.0
2021-03-19 10:20:00,188.68,189.15,188.67,189.03,12906.0,181.8087,182.2616,181.7991,182.146,12906.0
2021-03-19 10:30:00,188.92,189.52,188.71,189.52,16758.0,182.04,182.6181,181.8376,182.6181,16758.0
2021-03-19 10:40:00,189.38,190.13,189.37,190.06,24114.0,182.4832,183.2059,182.4736,183.1385,24114.0
2021-03-19 10:50:00,190.06,190.69,190.06,190.69,15048.0,183.1385,183.7455,183.1385,183.7455,15048.0
2021-03-19 11:00:00,190.7,191.1,190.61,190.81,17801.0,183.7552,184.1406,183.6684,183.8612,17801.0
2021-03-19 11:10:00,190.78,191.2,190.7,191.12,22642.0,183.8322,184.237,183.7552,184.1599,22642.0
2021-03-19 11:20:00,191.07,191.24,190.89,190.94,13845.0,184.1117,184.2755,183.9382,183.9864,13845.0
2021-03-19 11:30:00,191.06,191.25,190.85,191.17,14417.0,184.1021,184.2851,183.8997,184.208,14417.0
2021-03-19 11:40:00,191.17,191.89,191.09,191.84,14331.0,184.208,184.9018,184.131,184.8536,14331.0
2021-03-19 11:50:00,191.84,192.2,191.83,191.93,11278.0,184.8536,185.2005,184.844,184.9404,11278.0
2021-03-19 12:00:00,191.91,192.14,191.7,191.88,10534.0,184.9211,185.1427,184.7187,184.8922,10534.0
2021-03-19 12:10:00,191.95,191.95,191.29,191.46,30833.0,184.9596,184.9596,184.3237,184.4875,30833.0
2021-03-19 12:20:00,191.47,191.77,191.18,191.18,28218.0,184.4971,184.7862,184.2177,184.2177,28218.0
2021-03-19 12:30:00,191.18,191.24,190.79,190.92,20864.0,184.2177,184.2755,183.8419,183.9672,20864.0
2021-03-19 12:40:00,190.96,191.75,190.96,191.49,10548.0,184.0057,184.7669,184.0057,184.5164,10548.0
2021-03-19 12:50:00,191.49,191.56,191.19,191.41,13008.0,184.5164,184.5838,184.2273,184.4393,13008.0
2021-03-19 13:00:00,191.37,191.7,191.37,191.58,15301.0,184.4008,184.7187,184.4008,184.6031,15301.0
2021-03-19 13:10:00,191.63,191.82,191.43,191.55,14946.0,184.6513,184.8344,184.4586,184.5742,14946.0
2021-03-19 13:20:00,191.55,191.93,191.38,191.93,14355.0,184.5742,184.9404,184.4104,184.9404,14355.0
2021-03-19 13:30:00,191.93,191.93,191.41,191.51,18409.0,184.9404,184.9404,184.4393,184.5357,18409.0
2021-03-19 13:40:00,191.58,191.7,191.47,191.7,23181.0,184.6031,184.7187,184.4971,184.7187,23181.0
2021-03-19 13:50:00,191.71,192.1,191.68,192.05,28744.0,184.7284,185.1042,184.6995,185.056,28744.0
2021-03-19 14:00:00,192.03,192.13,191.68,191.82,54915.0,185.0367,185.1331,184.6995,184.8344,54915.0
2021-03-19 14:10:00,191.82,191.96,191.5,191.91,25547.0,184.8344,184.9693,184.526,184.9211,25547.0
2021-03-19 14:20:00,191.94,192.01,191.6,191.93,22019.0,184.95,185.0175,184.6224,184.9404,22019.0
2021-03-19 14:30:00,191.96,192.05,191.68,191.68,12946.0,184.9693,185.056,184.6995,184.6995,12946.0
2021-03-19 14:40:00,191.67,191.69,191.47,191.47,10544.0,184.6898,184.7091,184.4971,184.4971,10544.0
2021-03-19 14:50:00,191.43,192.12,191.43,192.11,25454.0,184.4586,185.1234,184.4586,185.1138,25454.0
2021-03-19 15:00:00,192.12,192.32,191.71,192.26,38915.0,185.1234,185.3162,184.7284,185.2584,38915.0
2021-03-19 15:10:00,192.23,192.33,191.97,192.22,29250.0,185.2294,185.3258,184.9789,185.2198,29250.0
2021-03-19 15:20:00,192.25,192.34,191.38,191.49,80774.0,185.2487,185.3354,184.4104,184.5164,80774.0
2021-03-19 15:30:00,191.5,192.06,191.3,191.94,40802.0,184.526,185.0656,184.3333,184.95,40802.0
2021-03-19 15:40:00,191.94,192.01,191.13,191.31,56908.0,184.95,185.0175,184.1695,184.3429,56908.0
2021-03-19 15:50:00,190.95,191.41,188.29,188.6,311616.0,183.9961,184.4393,181.4329,181.7316,311616.0
2021-03-22 09:30:00,188.86,188.86,187.15,187.4,43619.0,181.9822,181.9822,180.3344,180.5753,43619.0
2021-03-22 09:40:00,187.47,188.03,187.17,187.77,25290.0,180.6428,181.1824,180.3537,180.9319,25290.0
2021-03-22 09:50:00,187.81,188.26,187.52,188.26,27355.0,180.9704,181.404,180.691,181.404,27355.0
2021-03-22 10:00:00,188.26,188.7,187.83,188.28,18280.0,181.404,181.828,180.9897,181.4233,18280.0
2021-03-22 10:10:00,188.28,188.29,187.71,187.99,7430.0,181.4233,181.4329,180.8741,181.1439,7430.0
2021-03-22 10:20:00,187.98,187.98,187.41,187.64,16657.0,181.1342,181.1342,180.585,180.8066,16657.0
2021-03-22 10:30:00,187.64,188.58,187.62,188.3,11695.0,180.8066,181.7124,180.7873,181.4426,11695.0
2021-03-22 10:40:00,188.3,189.02,188.23,188.82,18291.0,181.4426,182.1363,181.3751,181.9436,18291.0
2021-03-22 10:50:00,188.82,188.98,188.3,188.58,10494.0,181.9436,182.0978,181.4426,181.7124,10494.0
2021-03-22 11:00:00,188.57,188.75,188.2,188.2,13285.0,181.7027,181.8762,181.3462,181.3462,13285.0
2021-03-22 11:10:00,188.14,188.14,187.88,187.98,12183.0,181.2884,181.2884,181.0379,181.1342,12183.0
2021-03-22 11:20:00,188.04,188.22,187.9,187.9,9415.0,181.192,181.3655,181.0571,181.0571,9415.0
2021-03-22 11:30:00,187.9,188.35,187.81,188.25,9566.0,181.0571,181.4907,180.9704,181.3944,9566.0
2021-03-22 11:40:00,188.25,188.25,187.95,188.12,10242.0,181.3944,181.3944,181.1053,181.2691,10242.0
2021-03-22 11:50:00,188.2,188.23,187.96,188.08,9452.0,181.3462,181.3751,181.1149,181.2306,9452.0
2021-03-22 12:00:00,188.15,188.35,188.04,188.17,43934.0,181.298,181.4907,181.192,181.3173,43934.0
2021-03-22 12:10:00,188.17,188.3,187.96,188.21,13056.0,181.3173,181.4426,181.1149,181.3558,13056.0
2021-03-22 12:20:00,188.22,188.52,188.15,188.4,12229.0,181.3655,181.6546,181.298,181.5389,12229.0
2021-03-22 12:30:00,188.44,188.55,188.31,188.38,11791.0,181.5775,181.6835,181.4522,181.5197,11791.0
2021-03-22 12:40:00,188.38,188.51,188.31,188.39,13794.0,181.5197,181.6449,181.4522,181.5293,13794.0
2021-03-22 12:50:00,188.4,188.42,188.18,188.31,8119.0,181.5389,181.5582,181.3269,181.4522,8119.0
2021-03-22 13:00:00,188.31,188.48,188.16,188.24,8900.0,181.4522,181.616,181.3077,181.3848,8900.0
2021-03-22 13:10:00,188.34,188.53,188.27,188.44,12328.0,181.4811,181.6642,181.4137,181.5775,12328.0
2021-03-22 13:20:00,188.5,188.91,188.47,188.53,15265.0,181.6353,182.0304,181.6064,181.6642,15265.0
2021-03-22 13:30:00,188.65,188.79,188.53,188.57,11789.0,181.7798,181.9147,181.6642,181.7027,11789.0
2021-03-22 13:40:00,188.57,188.82,188.53,188.79,9386.0,181.7027,181.9436,181.6642,181.9147,9386.0
2021-03-22 13:50:00,188.81,188.91,188.68,188.72,7140.0,181.934,182.0304,181.8087,181.8473,7140.0
2021-03-22 14:00:00,188.73,189.13,188.71,189.06,7105.0,181.8569,182.2423,181.8376,182.1749,7105.0
2021-03-22 14:10:00,189.06,189.22,188.89,188.94,14792.0,182.1749,182.3291,182.0111,182.0593,14792.0
2021-03-22 14:20:00,188.95,188.97,188.65,188.81,30704.0,182.0689,182.0882,181.7798,181.934,30704.0
2021-03-22 14:30:00,188.86,189.25,188.86,189.25,5367.0,181.9822,182.358,181.9822,182.358,5367.0
2021-03-22 14:40:00,189.19,189.21,188.61,188.76,12381.0,182.3002,182.3194,181.7413,181.8858,12381.0
2021-03-22 14:50:00,188.84,188.96,188.74,188.94,7081.0,181.9629,182.0785,181.8665,182.0593,7081.0
2021-03-22 15:00:00,188.92,189.04,188.87,188.93,9680.0,182.04,182.1556,181.9918,182.0496,9680.0
2021-03-22 15:10:00,188.93,189.05,188.73,188.75,8497.0,182.0496,182.1653,181.8569,181.8762,8497.0
2021-03-22 15:20:00,188.78,189.0,188.74,188.85,12756.0,181.9051,182.1171,181.8665,181.9725,12756.0
2021-03-22 15:30:00,188.85,188.87,188.25,188.3,18434.0,181.9725,181.9918,181.3944,181.4426,18434.0
2021-03-22 15:40:00,188.34,188.42,187.85,187.85,20514.0,181.4811,181.5582,181.009,181.009,20514.0
2021-03-22 15:50:00,187.66,188.22,187.65,188.19,80248.0,180.8259,181.3655,180.8162,181.3366,80248.0
2021-03-23 09:30:00,186.5,188.55,186.5,188.25,23892.0,179.7081,181.6835,179.7081,181.3944,23892.0
2021-03-23 09:40:00,188.24,188.83,187.92,187.95,27243.0,181.3848,181.9533,181.0764,181.1053,27243.0
2021-03-23 09:50:00,187.95,188.05,187.58,188.0,14522.0,181.1053,181.2017,180.7488,181.1535,14522.0
2021-03-23 10:00:00,187.72,187.86,186.72,186.87,14740.0,180.8837,181.0186,179.9201,180.0646,14740.0
2021-03-23 10:10:00,186.81,186.87,185.9,186.22,25850.0,180.0068,180.0646,179.13,179.4383,25850.0
2021-03-23 10:20:00,186.46,186.7,186.16,186.16,14338.0,179.6696,179.9008,179.3805,179.3805,14338.0
2021-03-23 10:30:00,186.22,186.29,185.4,185.81,15624.0,179.4383,179.5058,178.6482,179.0432,15624.0
2021-03-23 10:40:00,185.81,185.84,185.36,185.75,13170.0,179.0432,179.0722,178.6096,178.9854,13170.0
2021-03-23 10:50:00,185.67,185.69,185.42,185.64,12369.0,178.9083,178.9276,178.6674,178.8794,12369.0
2021-03-23 11:00:00,185.59,185.64,185.35,185.46,19254.0,178.8313,178.8794,178.6,178.706,19254.0
2021-03-23 11:10:00,185.46,185.71,185.27,185.6,19324.0,178.706,178.9469,178.5229,178.8409,19324.0
2021-03-23 11:20:00,185.66,186.38,185.51,186.17,31757.0,178.8987,179.5925,178.7542,179.3901,31757.0
2021-03-23 11:30:00,186.2,186.2,185.75,185.76,14921.0,179.419,179.419,178.9854,178.9951,14921.0
2021-03-23 11:40:00,185.7,185.87,185.49,185.59,9206.0,178.9373,179.1011,178.7349,178.8313,9206.0
2021-03-23 11:50:00,185.64,185.73,185.33,185.41,14850.0,178.8794,178.9662,178.5807,178.6578,14850.0
2021-03-23 12:00:00,185.43,185.62,185.2,185.2,25291.0,178.6771,178.8602,178.4555,178.4555,25291.0
2021-03-23 12:10:00,185.28,185.54,185.06,185.1,16958.0,178.5325,178.7831,178.3206,178.3591,16958.0
2021-03-23 12:20:00,185.09,185.52,184.87,185.3,17302.0,178.3495,178.7638,178.1375,178.5518,17302.0
2021-03-23 12:30:00,185.29,185.29,184.97,185.15,10699.0,178.5422,178.5422,178.2338,178.4073,10699.0
2021-03-23 12:40:00,185.19,185.32,184.94,184.99,10112.0,178.4458,178.5711,178.2049,178.2531,10112.0
2021-03-23 12:50:00,184.93,185.48,184.92,185.31,12443.0,178.1953,178.7253,178.1857,178.5615,12443.0
2021-03-23 13:00:00,185.35,185.62,185.14,185.45,18987.0,178.6,178.8602,178.3976,178.6964,18987.0
2021-03-23 13:10:00,185.38,185.49,185.31,185.4,8254.0,178.6289,178.7349,178.5615,178.6482,8254.0
2021-03-23 13:20:00,185.4,185.41,185.0,185.02,33855.0,178.6482,178.6578,178.2627,178.282,33855.0
2021-03-23 13:30:00,185.0,185.03,184.52,184.54,11018.0,178.2627,178.2917,177.8002,177.8195,11018.0
2021-03-23 13:40:00,184.5,184.5,183.9,183.96,9724.0,177.781,177.781,177.2028,177.2606,9724.0
2021-03-23 13:50:00,183.93,184.14,183.72,184.11,18939.0,177.2317,177.4341,177.0294,177.4052,18939.0
2021-03-23 14:00:00,184.12,184.15,183.59,183.79,22821.0,177.4148,177.4437,176.9041,177.0968,22821.0
2021-03-23 14:10:00,183.8,183.87,183.51,183.56,30517.0,177.1064,177.1739,176.827,176.8752,30517.0
2021-03-23 14:20:00,183.62,184.34,183.6,184.2,15533.0,176.933,177.6268,176.9137,177.4919,15533.0
2021-03-23 14:30:00,184.14,184.24,183.88,184.08,11041.0,177.4341,177.5304,177.1835,177.3762,11041.0
2021-03-23 14:40:00,184.07,184.22,183.49,183.85,31328.0,177.3666,177.5111,176.8077,177.1546,31328.0
2021-03-23 14:50:00,183.8,184.11,183.13,183.19,26360.0,177.1064,177.4052,176.4608,176.5187,26360.0
2021-03-23 15:00:00,183.28,183.37,182.8,182.88,27982.0,176.6054,176.6921,176.1429,176.2199,27982.0
2021-03-23 15:10:00,182.85,182.86,182.23,182.74,74044.0,176.191,176.2007,175.5936,176.085,74044.0
2021-03-23 15:20:00,182.72,182.91,181.91,182.91,34485.0,176.0658,176.2489,175.2853,176.2489,34485.0
2021-03-23 15:30:00,182.89,182.94,182.03,182.59,44257.0,176.2296,176.2778,175.4009,175.9405,44257.0
2021-03-23 15:40:00,182.63,183.38,182.56,183.19,36685.0,175.9791,176.7017,175.9116,176.5187,36685.0
2021-03-23 15:50:00,183.02,183.85,182.81,183.68,78452.0,176.3549,177.1546,176.1525,176.9908,78452.0
2021-03-24 09:30:00,184.79,188.16,183.98,187.85,30849.0,178.0604,181.3077,177.2799,181.009,30849.0
2021-03-24 09:40:00,187.9,188.5,187.37,188.45,32224.0,181.0571,181.6353,180.5464,181.5871,32224.0
2021-03-24 09:50:00,188.19,188.2,186.95,186.97,21261.0,181.3366,181.3462,180.1417,180.161,21261.0
2021-03-24 10:00:00,186.98,187.18,186.7,186.74,23628.0,180.1706,180.3634,179.9008,179.9394,23628.0
2021-03-24 10:10:00,186.81,187.61,186.2,186.34,19156.0,180.0068,180.7777,179.419,179.5539,19156.0
2021-03-24 10:20:00,186.33,186.6,185.82,186.42,23956.0,179.5443,179.8045,179.0529,179.631,23956.0
2021-03-24 10:30:00,186.35,187.44,186.35,187.22,13423.0,179.5636,180.6139,179.5636,180.4019,13423.0
2021-03-24 10:40:00,187.25,188.11,187.25,188.01,29271.0,180.4308,181.2595,180.4308,181.1631,29271.0
2021-03-24 10:50:00,188.16,188.73,188.02,188.42,24669.0,181.3077,181.8569,181.1728,181.5582,24669.0
2021-03-24 11:00:00,188.39,188.48,187.96,188.09,12904.0,181.5293,181.616,181.1149,181.2402,12904.0
2021-03-24 11:10:00,188.11,188.28,187.29,187.37,13178.0,181.2595,181.4233,180.4693,180.5464,13178.0
2021-03-24 11:20:00,187.32,187.63,186.98,187.2,12170.0,180.4983,180.797,180.1706,180.3826,12170.0
2021-03-24 11:30:00,187.32,187.49,187.01,187.06,9375.0,180.4983,180.6621,180.1995,180.2477,9375.0
2021-03-24 11:40:00,187.01,187.05,186.53,186.97,12740.0,180.1995,180.2381,179.737,180.161,12740.0
2021-03-24 11:50:00,186.97,187.2,186.86,187.04,9367.0,180.161,180.3826,180.055,180.2285,9367.0
2021-03-24 12:00:00,187.08,187.58,187.0,187.52,12049.0,180.267,180.7488,180.1899,180.691,12049.0
2021-03-24 12:10:00,187.52,188.47,187.52,188.39,27221.0,180.691,181.6064,180.691,181.5293,27221.0
2021-03-24 12:20:00,188.38,188.48,188.19,188.46,24891.0,181.5197,181.616,181.3366,181.5967,24891.0
2021-03-24 12:30:00,188.5,188.9,188.24,188.88,15174.0,181.6353,182.0207,181.3848,182.0014,15174.0
2021-03-24 12:40:00,188.93,189.06,188.15,188.21,13476.0,182.0496,182.1749,181.298,181.3558,13476.0
2021-03-24 12:50:00,188.25,188.26,187.93,188.18,13125.0,181.3944,181.404,181.086,181.3269,13125.0
2021-03-24 13:00:00,188.23,188.23,187.69,187.96,10505.0,181.3751,181.3751,180.8548,181.1149,10505.0
2021-03-24 13:10:00,187.9,187.97,187.13,187.2,16054.0,181.0571,181.1246,180.3152,180.3826,16054.0
2021-03-24 13:20:00,187.11,187.36,187.1,187.25,12913.0,180.2959,180.5368,180.2863,180.4308,12913.0
2021-03-24 13:30:00,187.26,187.7,187.26,187.67,10901.0,180.4404,180.8644,180.4404,180.8355,10901.0
2021-03-24 13:40:00,187.61,187.72,187.03,187.69,8898.0,180.7777,180.8837,180.2188,180.8548,8898.0
2021-03-24 13:50:00,187.8,188.15,187.75,188.15,9260.0,180.9608,181.298,180.9126,181.298,9260.0
2021-03-24 14:00:00,188.11,188.11,187.47,187.66,8670.0,181.2595,181.2595,180.6428,180.8259,8670.0
2021-03-24 14:10:00,187.67,187.75,187.43,187.69,8619.0,180.8355,180.9126,180.6042,180.8548,8619.0
2021-03-24 14:20:00,187.61,187.61,187.12,187.16,13700.0,180.7777,180.7777,180.3055,180.3441,13700.0
2021-03-24 14:30:00,187.15,187.38,187.05,187.19,14303.0,180.3344,180.5561,180.2381,180.373,14303.0
2021-03-24 14:40:00,187.24,187.29,186.82,187.17,35906.0,180.4212,180.4693,180.0165,180.3537,35906.0
2021-03-24 14:50:00,187.16,187.45,186.87,187.02,19731.0,180.3441,180.6235,180.0646,180.2092,19731.0
2021-03-24 15:00:00,187.02,187.19,186.87,186.89,22660.0,180.2092,180.373,180.0646,180.0839,22660.0
2021-03-24 15:10:00,186.9,187.12,186.78,187.01,24459.0,180.0935,180.3055,179.9779,180.1995,24459.0
2021-03-24 15:20:00,187.05,187.05,186.5,186.55,20866.0,180.2381,180.2381,179.7081,179.7563,20866.0
2021-03-24 15:30:00,186.53,186.55,185.48,185.5,33586.0,179.737,179.7563,178.7253,178.7445,33586.0
2021-03-24 15:40:00,185.49,185.58,185.09,185.12,42955.0,178.7349,178.8216,178.3495,178.3784,42955.0
2021-03-24 15:50:00,185.04,185.43,184.32,184.57,105035.0,178.3013,178.6771,177.6075,177.8484,105035.0
2021-03-25 09:30:00,184.96,185.01,183.22,183.66,28066.0,178.2242,178.2724,176.5476,176.9715,28066.0
2021-03-25 09:40:00,183.5,184.62,183.5,184.59,32213.0,176.8174,177.8966,176.8174,177.8677,32213.0
2021-03-25 09:50:00,184.59,185.28,184.32,185.14,25932.0,177.8677,178.5325,177.6075,178.3976,25932.0
2021-03-25 10:00:00,185.14,185.97,185.07,185.97,15595.0,178.3976,179.1974,178.3302,179.1974,15595.0
2021-03-25 10:10:00,186.05,186.45,185.51,185.94,19995.0,179.2745,179.6599,178.7542,179.1685,19995.0
2021-03-25 10:20:00,186.06,186.76,185.94,186.38,13627.0,179.2841,179.9586,179.1685,179.5925,13627.0
2021-03-25 10:30:00,186.47,186.73,186.24,186.67,17888.0,179.6792,179.9297,179.4576,179.8719,17888.0
2021-03-25 10:40:00,186.67,186.78,186.33,186.43,26585.0,179.8719,179.9779,179.5443,179.6407,26585.0
2021-03-25 10:50:00,186.43,187.05,186.34,187.0,22135.0,179.6407,180.2381,179.5539,180.1899,22135.0
2021-03-25 11:00:00,187.06,187.06,185.78,186.04,19139.0,180.2477,180.2477,179.0143,179.2649,19139.0
2021-03-25 11:10:00,186.06,187.08,186.06,186.88,47939.0,179.2841,180.267,179.2841,180.0743,47939.0
2021-03-25 11:20:00,186.89,187.48,186.85,187.35,10801.0,180.0839,180.6524,180.0454,180.5272,10801.0
2021-03-25 11:30:00,187.29,187.7,187.28,187.42,13403.0,180.4693,180.8644,180.4597,180.5946,13403.0
2021-03-25 11:40:00,187.42,187.42,186.32,186.64,10782.0,180.5946,180.5946,179.5347,179.843,10782.0
2021-03-25 11:50:00,186.64,187.4,186.51,187.4,10000.0,179.843,180.5753,179.7178,180.5753,10000.0
2021-03-25 12:00:00,187.46,187.86,187.4,187.43,9537.0,180.6332,181.0186,180.5753,180.6042,9537.0
2021-03-25 12:10:00,187.43,187.62,187.28,187.57,10757.0,180.6042,180.7873,180.4597,180.7391,10757.0
2021-03-25 12:20:00,187.59,187.9,187.36,187.64,10562.0,180.7584,181.0571,180.5368,180.8066,10562.0
2021-03-25 12:30:00,187.7,188.41,187.69,188.38,9837.0,180.8644,181.5486,180.8548,181.5197,9837.0
2021-03-25 12:40:00,188.42,188.65,188.35,188.63,10763.0,181.5582,181.7798,181.4907,181.7605,10763.0
2021-03-25 12:50:00,188.55,188.67,188.41,188.43,9888.0,181.6835,181.7991,181.5486,181.5678,9888.0
2021-03-25 13:00:00,188.4,188.77,188.13,188.52,18107.0,181.5389,181.8954,181.2788,181.6546,18107.0
2021-03-25 13:10:00,188.49,188.52,187.74,187.81,17984.0,181.6256,181.6546,180.903,180.9704,17984.0
2021-03-25 13:20:00,187.81,187.82,186.94,187.02,26786.0,180.9704,180.98,180.1321,180.2092,26786.0
2021-03-25 13:30:00,187.02,187.15,186.51,187.02,10380.0,180.2092,180.3344,179.7178,180.2092,10380.0
2021-03-25 13:40:00,187.05,187.31,186.89,187.01,17540.0,180.2381,180.4886,180.0839,180.1995,17540.0
2021-03-25 13:50:00,187.12,187.18,186.87,186.93,9334.0,180.3055,180.3634,180.0646,180.1225,9334.0
2021-03-25 14:00:00,186.78,187.12,186.6,187.04,6489.0,179.9779,180.3055,179.8045,180.2285,6489.0
2021-03-25 14:10:00,187.03,187.26,186.72,187.26,7259.0,180.2188,180.4404,179.9201,180.4404,7259.0
2021-03-25 14:20:00,187.26,187.33,186.76,186.85,11018.0,180.4404,180.5079,179.9586,180.0454,11018.0
2021-03-25 14:30:00,186.91,187.46,186.74,187.28,9968.0,180.1032,180.6332,179.9394,180.4597,9968.0
2021-03-25 14:40:00,187.22,187.61,187.22,187.51,10237.0,180.4019,180.7777,180.4019,180.6813,10237.0
2021-03-25 14:50:00,187.56,187.59,187.24,187.58,12866.0,180.7295,180.7584,180.4212,180.7488,12866.0
2021-03-25 15:00:00,187.6,187.66,187.05,187.05,13839.0,180.7681,180.8259,180.2381,180.2381,13839.0
2021-03-25 15:10:00,187.09,187.85,187.07,187.8,52069.0,180.2766,181.009,180.2574,180.9608,52069.0
2021-03-25 15:20:00,187.83,188.15,187.69,187.82,23430.0,180.9897,181.298,180.8548,180.98,23430.0
2021-03-25 15:30:00,187.87,188.21,187.79,187.83,47896.0,181.0282,181.3558,180.9511,180.9897,47896.0
2021-03-25 15:40:00,187.83,188.18,187.5,187.62,61082.0,180.9897,181.3269,180.6717,180.7873,61082.0
2021-03-25 15:50:00,187.7,188.08,187.28,187.29,154507.0,180.8644,181.2306,180.4597,180.4693,154507.0
2021-03-26 09:30:00,188.85,189.34,187.45,188.48,128859.0,181.9725,182.4447,180.6235,181.616,128859.0
2021-03-26 09:40:00,188.48,189.32,188.16,189.23,35517.0,181.616,182.4254,181.3077,182.3387,35517.0
2021-03-26 09:50:00,189.22,189.61,188.25,188.34,30865.0,182.3291,182.7049,181.3944,181.4811,30865.0
2021-03-26 10:00:00,188.31,188.63,187.89,188.0,32613.0,181.4522,181.7605,181.0475,181.1535,32613.0
2021-03-26 10:10:00,188.07,189.5,188.07,189.38,37979.0,181.2209,182.5989,181.2209,182.4832,37979.0
2021-03-26 10:20:00,189.38,190.22,189.25,190.14,44391.0,182.4832,183.2926,182.358,183.2156,44391.0
2021-03-26 10:30:00,190.14,190.41,188.81,188.81,29168.0,183.2156,183.4757,181.934,181.934,29168.0
2021-03-26 10:40:00,188.99,189.04,187.36,187.67,43956.0,182.1074,182.1556,180.5368,180.8355,43956.0
2021-03-26 10:50:00,187.61,188.76,187.6,188.58,13991.0,180.7777,181.8858,180.7681,181.7124,13991.0
2021-03-26 11:00:00,188.56,189.21,188.07,188.08,20411.0,181.6931,182.3194,181.2209,181.2306,20411.0
2021-03-26 11:10:00,188.08,188.08,187.55,187.78,9802.0,181.2306,181.2306,180.7199,180.9415,9802.0
2021-03-26 11:20:00,187.78,188.15,187.63,187.92,15585.0,180.9415,181.298,180.797,181.0764,15585.0
2021-03-26 11:30:00,187.97,188.17,187.8,188.1,21782.0,181.1246,181.3173,180.9608,181.2498,21782.0
2021-03-26 11:40:00,188.09,188.55,187.96,188.43,15395.0,181.2402,181.6835,181.1149,181.5678,15395.0
2021-03-26 11:50:00,188.47,188.49,188.1,188.21,16828.0,181.6064,181.6256,181.2498,181.3558,16828.0
2021-03-26 12:00:00,188.11,188.78,187.96,188.15,48980.0,181.2595,181.9051,181.1149,181.298,48980.0
2021-03-26 12:10:00,188.13,189.01,188.13,188.99,12726.0,181.2788,182.1267,181.2788,182.1074,12726.0
2021-03-26 12:20:00,189.0,189.17,188.87,189.17,15567.0,182.1171,182.2809,181.9918,182.2809,15567.0
2021-03-26 12:30:00,189.27,189.64,188.85,189.64,45551.0,182.3772,182.7338,181.9725,182.7338,45551.0
2021-03-26 12:40:00,189.64,190.09,189.5,189.91,13084.0,182.7338,183.1674,182.5989,182.9939,13084.0
2021-03-26 12:50:00,190.02,190.51,189.0,189.75,42013.0,183.0999,183.5721,182.1171,182.8398,42013.0
2021-03-26 13:00:00,189.83,190.53,189.67,190.5,10516.0,182.9168,183.5914,182.7627,183.5624,10516.0
2021-03-26 13:10:00,190.5,190.5,189.52,189.87,14345.0,183.5624,183.5624,182.6181,182.9554,14345.0
2021-03-26 13:20:00,189.95,190.08,189.49,189.6,22416.0,183.0325,183.1577,182.5892,182.6952,22416.0
2021-03-26 13:30:00,189.71,189.9,189.0,189.43,18267.0,182.8012,182.9843,182.1171,182.5314,18267.0
2021-03-26 13:40:00,189.48,189.61,188.96,188.96,19826.0,182.5796,182.7049,182.0785,182.0785,19826.0
2021-03-26 13:50:00,189.05,189.63,189.05,189.56,8357.0,182.1653,182.7241,182.1653,182.6567,8357.0
2021-03-26 14:00:00,189.59,189.65,189.03,189.23,7447.0,182.6856,182.7434,182.146,182.3387,7447.0
2021-03-26 14:10:00,189.23,189.27,188.52,188.89,10936.0,182.3387,182.3772,181.6546,182.0111,10936.0
2021-03-26 14:20:00,188.92,189.64,188.86,189.56,11876.0,182.04,182.7338,181.9822,182.6567,11876.0
2021-03-26 14:30:00,189.66,189.85,189.3,189.3,11446.0,182.753,182.9361,182.4061,182.4061,11446.0
2021-03-26 14:40:00,189.39,189.44,188.78,188.84,10231.0,182.4929,182.541,181.9051,181.9629,10231.0
2021-03-26 14:50:00,188.8,190.0,188.73,189.98,10810.0,181.9244,183.0807,181.8569,183.0614,10810.0
2021-03-26 15:00:00,189.99,190.14,189.24,189.24,12460.0,183.071,183.2156,182.3483,182.3483,12460.0
2021-03-26 15:10:00,189.36,189.64,189.12,189.63,10088.0,182.464,182.7338,182.2327,182.7241,10088.0
2021-03-26 15:20:00,189.66,189.66,189.2,189.26,11050.0,182.753,182.753,182.3098,182.3676,11050.0
2021-03-26 15:30:00,189.25,189.88,189.16,189.54,20404.0,182.358,182.965,182.2712,182.6374,20404.0
2021-03-26 15:40:00,189.55,189.76,189.39,189.76,21199.0,182.647,182.8494,182.4929,182.8494,21199.0
2021-03-26 15:50:00,189.78,191.26,189.64,191.06,111153.0,182.8687,184.2948,182.7338,184.1021,111153.0
2021-03-29 09:30:00,191.33,192.41,190.56,192.03,43920.0,184.3622,185.4029,183.6203,185.0367,43920.0
2021-03-29 09:40:00,192.04,192.68,191.76,192.17,16925.0,185.0464,185.6631,184.7766,185.1716,16925.0
2021-03-29 09:50:00,192.02,192.17,190.12,190.13,61253.0,185.0271,185.1716,183.1963,183.2059,61253.0
2021-03-29 10:00:00,190.12,190.39,189.38,189.56,19586.0,183.1963,183.4565,182.4832,182.6567,19586.0
2021-03-29 10:10:00,189.74,190.16,189.53,190.16,16961.0,182.8301,183.2348,182.6278,183.2348,16961.0
2021-03-29 10:20:00,190.01,190.03,188.67,188.83,18228.0,183.0903,183.1096,181.7991,181.9533,18228.0
2021-03-29 10:30:00,188.69,188.92,187.71,187.86,22529.0,181.8184,182.04,180.8741,181.0186,22529.0
2021-03-29 10:40:00,187.85,187.85,186.86,187.06,17466.0,181.009,181.009,180.055,180.2477,17466.0
2021-03-29 10:50:00,187.06,187.15,186.02,186.12,26952.0,180.2477,180.3344,179.2456,179.342,26952.0
2021-03-29 11:00:00,186.03,186.83,186.02,186.56,16216.0,179.2552,180.0261,179.2456,179.7659,16216.0
2021-03-29 11:10:00,186.74,187.01,186.3,186.84,14730.0,179.9394,180.1995,179.5154,180.0357,14730.0
2021-03-29 11:20:00,186.9,187.54,186.9,187.12,14668.0,180.0935,180.7102,180.0935,180.3055,14668.0
2021-03-29 11:30:00,187.16,187.45,186.92,187.16,11439.0,180.3441,180.6235,180.1128,180.3441,11439.0
2021-03-29 11:40:00,187.15,187.18,186.68,186.74,12355.0,180.3344,180.3634,179.8816,179.9394,12355.0
2021-03-29 11:50:00,186.68,186.69,186.35,186.61,22378.0,179.8816,179.8912,179.5636,179.8141,22378.0
2021-03-29 12:00:00,186.61,186.8,185.9,185.93,18145.0,179.8141,179.9972,179.13,179.1589,18145.0
2021-03-29 12:10:00,185.91,186.0,185.5,185.85,9485.0,179.1396,179.2263,178.7445,179.0818,9485.0
2021-03-29 12:20:00,185.92,186.94,185.74,186.88,19441.0,179.1492,180.1321,178.9758,180.0743,19441.0
2021-03-29 12:30:00,186.94,187.3,186.67,187.24,31290.0,180.1321,180.479,179.8719,180.4212,31290.0
2021-03-29 12:40:00,187.25,187.3,186.86,186.86,11067.0,180.4308,180.479,180.055,180.055,11067.0
2021-03-29 12:50:00,186.89,187.3,186.76,186.89,15310.0,180.0839,180.479,179.9586,180.0839,15310.0
2021-03-29 13:00:00,186.89,187.45,186.72,186.89,15846.0,180.0839,180.6235,179.9201,180.0839,15846.0
2021-03-29 13:10:00,186.93,187.18,186.69,186.72,11702.0,180.1225,180.3634,179.8912,179.9201,11702.0
2021-03-29 13:20:00,186.7,186.92,186.46,186.59,8875.0,179.9008,180.1128,179.6696,179.7948,8875.0
2021-03-29 13:30:00,186.56,187.27,186.52,186.99,15259.0,179.7659,180.4501,179.7274,180.1803,15259.0
2021-03-29 13:40:00,186.98,187.08,186.61,186.67,12106.0,180.1706,180.267,179.8141,179.8719,12106.0
2021-03-29 13:50:00,186.65,186.94,186.55,186.72,9829.0,179.8527,180.1321,179.7563,179.9201,9829.0
2021-03-29 14:00:00,186.6,187.16,186.48,187.16,12712.0,179.8045,180.3441,179.6888,180.3441,12712.0
2021-03-29 14:10:00,187.17,187.63,187.06,187.54,14528.0,180.3537,180.797,180.2477,180.7102,14528.0
2021-03-29 14:20:00,187.56,188.04,187.56,187.99,16240.0,180.7295,181.192,180.7295,181.1439,16240.0
2021-03-29 14:30:00,187.93,187.96,187.25,187.37,14757.0,181.086,181.1149,180.4308,180.5464,14757.0
2021-03-29 14:40:00,187.37,187.84,187.32,187.77,12104.0,180.5464,180.9993,180.4983,180.9319,12104.0
2021-03-29 14:50:00,187.72,187.94,187.45,187.71,15780.0,180.8837,181.0957,180.6235,180.8741,15780.0
2021-03-29 15:00:00,187.74,188.2,187.72,188.15,23534.0,180.903,181.3462,180.8837,181.298,23534.0
2021-03-29 15:10:00,188.14,188.79,188.09,188.61,27660.0,181.2884,181.9147,181.2402,181.7413,27660.0
2021-03-29 15:20:00,188.56,188.85,188.56,188.81,26900.0,181.6931,181.9725,181.6931,181.934,26900.0
2021-03-29 15:30:00,188.81,188.88,188.28,188.47,38248.0,181.934,182.0014,181.4233,181.6064,38248.0
2021-03-29 15:40:00,188.48,188.48,187.77,187.77,32927.0,181.616,181.616,180.9319,180.9319,32927.0
2021-03-29 15:50:00,187.57,187.9,186.94,187.29,123715.0,180.7391,181.0571,180.1321,180.4693,123715.0
2021-03-30 09:30:00,186.73,187.41,186.41,187.17,21280.0,179.9297,180.585,179.6214,180.3537,21280.0
2021-03-30 09:40:00,187.17,187.29,186.27,186.42,20599.0,180.3537,180.4693,179.4865,179.631,20599.0
2021-03-30 09:50:00,186.51,188.08,186.4,187.96,18093.0,179.7178,181.2306,179.6118,181.1149,18093.0
2021-03-30 10:00:00,187.83,188.12,187.56,188.04,13973.0,180.9897,181.2691,180.7295,181.192,13973.0
2021-03-30 10:10:00,187.9,188.47,187.87,188.25,11636.0,181.0571,181.6064,181.0282,181.3944,11636.0
2021-03-30 10:20:00,188.26,188.76,187.72,188.66,16049.0,181.404,181.8858,180.8837,181.7895,16049.0
2021-03-30 10:30:00,188.7,188.93,188.34,188.46,19918.0,181.828,182.0496,181.4811,181.5967,19918.0
2021-03-30 10:40:00,188.52,188.55,187.35,187.67,22122.0,181.6546,181.6835,180.5272,180.8355,22122.0
2021-03-30 10:50:00,187.47,187.67,187.17,187.46,29764.0,180.6428,180.8355,180.3537,180.6332,29764.0
2021-03-30 11:00:00,187.52,187.85,187.45,187.6,19311.0,180.691,181.009,180.6235,180.7681,19311.0
2021-03-30 11:10:00,187.56,188.07,187.55,188.04,21736.0,180.7295,181.2209,180.7199,181.192,21736.0
2021-03-30 11:20:00,188.0,188.1,187.58,188.01,17226.0,181.1535,181.2498,180.7488,181.1631,17226.0
2021-03-30 11:30:00,188.01,188.01,187.41,187.42,10984.0,181.1631,181.1631,180.585,180.5946,10984.0
2021-03-30 11:40:00,187.5,187.8,187.27,187.59,27168.0,180.6717,180.9608,180.4501,180.7584,27168.0
2021-03-30 11:50:00,187.59,187.59,186.76,187.31,25886.0,180.7584,180.7584,179.9586,180.4886,25886.0
2021-03-30 12:00:00,187.23,187.57,187.14,187.57,17927.0,180.4115,180.7391,180.3248,180.7391,17927.0
2021-03-30 12:10:00,187.52,187.88,187.52,187.83,11805.0,180.691,181.0379,180.691,180.9897,11805.0
2021-03-30 12:20:00,187.79,188.4,187.68,188.24,17517.0,180.9511,181.5389,180.8451,181.3848,17517.0
2021-03-30 12:30:00,188.25,188.74,188.17,188.68,14724.0,181.3944,181.8665,181.3173,181.8087,14724.0
2021-03-30 12:40:00,188.62,188.66,188.33,188.51,9952.0,181.7509,181.7895,181.4715,181.6449,9952.0
2021-03-30 12:50:00,188.49,188.7,188.4,188.6,12627.0,181.6256,181.828,181.5389,181.7316,12627.0
2021-03-30 13:00:00,188.6,188.8,188.19,188.19,19922.0,181.7316,181.9244,181.3366,181.3366,19922.0
2021-03-30 13:10:00,188.25,188.56,188.17,188.52,13257.0,181.3944,181.6931,181.3173,181.6546,13257.0
2021-03-30 13:20:00,188.51,188.55,188.32,188.4,20850.0,181.6449,181.6835,181.4618,181.5389,20850.0
2021-03-30 13:30:00,188.41,188.75,188.32,188.69,13372.0,181.5486,181.8762,181.4618,181.8184,13372.0
2021-03-30 13:40:00,188.69,188.79,188.55,188.56,9731.0,181.8184,181.9147,181.6835,181.6931,9731.0
2021-03-30 13:50:00,188.64,188.8,188.49,188.72,13897.0,181.7702,181.9244,181.6256,181.8473,13897.0
2021-03-30 14:00:00,188.68,189.05,188.4,188.99,27200.0,181.8087,182.1653,181.5389,182.1074,27200.0
2021-03-30 14:10:00,188.94,189.14,188.87,189.12,13232.0,182.0593,182.252,181.9918,182.2327,13232.0
2021-03-30 14:20:00,189.14,189.51,189.03,189.5,13496.0,182.252,182.6085,182.146,182.5989,13496.0
2021-03-30 14:30:00,189.44,189.84,189.4,189.44,15046.0,182.541,182.9265,182.5025,182.541,15046.0
2021-03-30 14:40:00,189.39,189.76,189.22,189.75,15658.0,182.4929,182.8494,182.3291,182.8398,15658.0
2021-03-30 14:50:00,189.75,190.14,189.66,190.02,22815.0,182.8398,183.2156,182.753,183.0999,22815.0
2021-03-30 15:00:00,190.02,190.15,189.78,189.78,21527.0,183.0999,183.2252,182.8687,182.8687,21527.0
2021-03-30 15:10:00,189.72,189.95,189.72,189.89,15239.0,182.8109,183.0325,182.8109,182.9747,15239.0
2021-03-30 15:20:00,189.89,190.27,189.86,189.99,28310.0,182.9747,183.3408,182.9458,183.071,28310.0
2021-03-30 15:30:00,189.98,190.18,189.67,189.69,29454.0,183.0614,183.2541,182.7627,182.7819,29454.0
2021-03-30 15:40:00,189.68,189.71,188.77,188.89,39810.0,182.7723,182.8012,181.8954,182.0111,39810.0
2021-03-30 15:50:00,188.85,188.89,188.24,188.54,143678.0,181.9725,182.0111,181.3848,181.6738,143678.0
2021-03-31 09:30:00,189.05,191.42,188.67,191.17,31254.0,182.1653,184.4489,181.7991,184.208,31254.0
2021-03-31 09:40:00,191.28,191.28,189.96,190.06,19720.0,184.314,184.314,183.0421,183.1385,19720.0
2021-03-31 09:50:00,190.17,190.3,189.44,189.81,17047.0,183.2445,183.3697,182.541,182.8976,17047.0
2021-03-31 10:00:00,189.99,190.16,188.48,188.6,28447.0,183.071,183.2348,181.616,181.7316,28447.0
2021-03-31 10:10:00,188.6,189.28,188.28,188.65,22745.0,181.7316,182.3869,181.4233,181.7798,22745.0
2021-03-31 10:20:00,188.48,188.48,187.73,187.88,15484.0,181.616,181.616,180.8933,181.0379,15484.0
2021-03-31 10:30:00,187.88,188.07,186.78,187.29,43026.0,181.0379,181.2209,179.9779,180.4693,43026.0
2021-03-31 10:40:00,187.39,187.54,186.97,187.17,23348.0,180.5657,180.7102,180.161,180.3537,23348.0
2021-03-31 10:50:00,187.18,188.32,187.14,188.12,22550.0,180.3634,181.4618,180.3248,181.2691,22550.0
2021-03-31 11:00:00,188.22,188.32,187.81,188.16,23073.0,181.3655,181.4618,180.9704,181.3077,23073.0
2021-03-31 11:10:00,188.23,188.3,187.83,187.96,16706.0,181.3751,181.4426,180.9897,181.1149,16706.0
2021-03-31 11:20:00,187.92,188.28,187.32,188.16,30691.0,181.0764,181.4233,180.4983,181.3077,30691.0
2021-03-31 11:30:00,188.15,188.73,188.15,188.73,13296.0,181.298,181.8569,181.298,181.8569,13296.0
2021-03-31 11:40:00,188.73,188.74,188.38,188.67,11687.0,181.8569,181.8665,181.5197,181.7991,11687.0
2021-03-31 11:50:00,188.63,189.0,188.23,188.28,12240.0,181.7605,182.1171,181.3751,181.4233,12240.0
2021-03-31 12:00:00,188.28,188.34,188.04,188.33,14857.0,181.4233,181.4811,181.192,181.4715,14857.0
2021-03-31 12:10:00,188.33,188.46,188.08,188.41,16109.0,181.4715,181.5967,181.2306,181.5486,16109.0
2021-03-31 12:20:00,188.44,188.77,188.4,188.77,17701.0,181.5775,181.8954,181.5389,181.8954,17701.0
2021-03-31 12:30:00,188.81,189.24,188.77,188.99,17029.0,181.934,182.3483,181.8954,182.1074,17029.0
2021-03-31 12:40:00,188.94,189.43,188.94,189.34,11268.0,182.0593,182.5314,182.0593,182.4447,11268.0
2021-03-31 12:50:00,189.35,189.67,189.35,189.45,8337.0,182.4543,182.7627,182.4543,182.5507,8337.0
2021-03-31 13:00:00,189.51,189.84,189.45,189.83,9169.0,182.6085,182.9265,182.5507,182.9168,9169.0
2021-03-31 13:10:00,189.86,189.99,189.76,189.86,10843.0,182.9458,183.071,182.8494,182.9458,10843.0
2021-03-31 13:20:00,189.9,190.0,189.77,189.98,12771.0,182.9843,183.0807,182.859,183.0614,12771.0
2021-03-31 13:30:00,190.07,190.58,190.04,190.54,16496.0,183.1481,183.6395,183.1192,183.601,16496.0
2021-03-31 13:40:00,190.54,190.56,190.07,190.07,18634.0,183.601,183.6203,183.1481,183.1481,18634.0
2021-03-31 13:50:00,190.14,190.26,189.56,189.78,19258.0,183.2156,183.3312,182.6567,182.8687,19258.0
2021-03-31 14:00:00,189.81,190.03,189.44,189.44,17511.0,182.8976,183.1096,182.541,182.541,17511.0
2021-03-31 14:10:00,189.5,189.62,189.08,189.14,18584.0,182.5989,182.7145,182.1942,182.252,18584.0
2021-03-31 14:20:00,189.16,189.34,188.96,189.08,16785.0,182.2712,182.4447,182.0785,182.1942,16785.0
2021-03-31 14:30:00,189.05,189.52,189.05,189.3,18558.0,182.1653,182.6181,182.1653,182.4061,18558.0
2021-03-31 14:40:00,189.32,189.61,189.1,189.27,15940.0,182.4254,182.7049,182.2134,182.3772,15940.0
2021-03-31 14:50:00,189.21,189.4,189.06,189.06,14422.0,182.3194,182.5025,182.1749,182.1749,14422.0
2021-03-31 15:00:00,189.09,189.18,188.78,188.97,16292.0,182.2038,182.2905,181.9051,182.0882,16292.0
2021-03-31 15:10:00,188.99,189.47,188.8,189.28,20257.0,182.1074,182.57,181.9244,182.3869,20257.0
2021-03-31 15:20:00,189.31,189.76,189.15,189.53,30408.0,182.4158,182.8494,182.2616,182.6278,30408.0
2021-03-31 15:30:00,189.53,189.68,188.93,188.94,31331.0,182.6278,182.7723,182.0496,182.0593,31331.0
2021-03-31 15:40:00,188.89,189.3,188.8,189.05,26165.0,182.0111,182.4061,181.9244,182.1653,26165.0
2021-03-31 15:50:00,189.09,189.32,188.31,188.36,137505.0,182.2038,182.4254,181.4522,181.5004,137505.0
2021-04-01 09:30:00,188.26,188.94,186.0,186.25,38925.0,181.404,182.0593,179.2263,179.4672,38925.0
2021-04-01 09:40:00,186.25,186.73,185.42,185.79,38715.0,179.4672,179.9297,178.6674,179.024,38715.0
2021-04-01 09:50:00,185.74,186.27,185.41,186.22,79688.0,178.9758,179.4865,178.6578,179.4383,79688.0
2021-04-01 10:00:00,186.18,186.8,186.0,186.15,47378.0,179.3998,179.9972,179.2263,179.3709,47378.0
2021-04-01 10:10:00,186.2,186.51,185.9,186.31,29308.0,179.419,179.7178,179.13,179.525,29308.0
2021-04-01 10:20:00,186.45,186.95,186.12,186.74,14126.0,179.6599,180.1417,179.342,179.9394,14126.0
2021-04-01 10:30:00,186.81,187.82,186.74,187.79,19623.0,180.0068,180.98,179.9394,180.9511,19623.0
2021-04-01 10:40:00,187.71,187.91,187.46,187.71,11918.0,180.8741,181.0668,180.6332,180.8741,11918.0
2021-04-01 10:50:00,187.56,187.98,187.46,187.92,12909.0,180.7295,181.1342,180.6332,181.0764,12909.0
2021-04-01 11:00:00,187.88,187.91,187.51,187.58,14062.0,181.0379,181.0668,180.6813,180.7488,14062.0
2021-04-01 11:10:00,187.52,187.58,187.16,187.47,14265.0,180.691,180.7488,180.3441,180.6428,14265.0
2021-04-01 11:20:00,187.46,187.58,187.34,187.48,14468.0,180.6332,180.7488,180.5175,180.6524,14468.0
2021-04-01 11:30:00,187.54,188.4,187.54,188.38,9673.0,180.7102,181.5389,180.7102,181.5197,9673.0
2021-04-01 11:40:00,188.37,188.59,187.95,187.99,9540.0,181.51,181.722,181.1053,181.1439,9540.0
2021-04-01 11:50:00,187.95,188.02,187.3,187.48,9241.0,181.1053,181.1728,180.479,180.6524,9241.0
2021-04-01 12:00:00,187.67,187.84,187.54,187.77,8532.0,180.8355,180.9993,180.7102,180.9319,8532.0
2021-04-01 12:10:00,187.84,187.91,187.46,187.55,11849.0,180.9993,181.0668,180.6332,180.7199,11849.0
2021-04-01 12:20:00,187.55,187.61,187.25,187.3,11696.0,180.7199,180.7777,180.4308,180.479,11696.0
2021-04-01 12:30:00,187.26,188.15,187.2,187.91,24583.0,180.4404,181.298,180.3826,181.0668,24583.0
2021-04-01 12:40:00,187.89,187.92,187.62,187.82,15117.0,181.0475,181.0764,180.7873,180.98,15117.0
2021-04-01 12:50:00,187.82,187.9,187.2,187.21,32396.0,180.98,181.0571,180.3826,180.3923,32396.0
2021-04-01 13:00:00,187.26,187.5,187.26,187.48,5700.0,180.4404,180.6717,180.4404,180.6524,5700.0
2021-04-01 13:10:00,187.49,187.49,186.92,186.92,7934.0,180.6621,180.6621,180.1128,180.1128,7934.0
2021-04-01 13:20:00,187.06,187.57,186.97,187.37,10416.0,180.2477,180.7391,180.161,180.5464,10416.0
2021-04-01 13:30:00,187.37,187.5,187.36,187.41,7194.0,180.5464,180.6717,180.5368,180.585,7194.0
2021-04-01 13:40:00,187.41,187.46,186.82,186.9,15849.0,180.585,180.6332,180.0165,180.0935,15849.0
2021-04-01 13:50:00,186.89,186.89,186.68,186.87,6408.0,180.0839,180.0839,179.8816,180.0646,6408.0
2021-04-01 14:00:00,186.95,186.95,186.76,186.82,10893.0,180.1417,180.1417,179.9586,180.0165,10893.0
2021-04-01 14:10:00,186.82,186.82,186.43,186.56,9680.0,180.0165,180.0165,179.6407,179.7659,9680.0
2021-04-01 14:20:00,186.61,186.65,185.89,185.9,23965.0,179.8141,179.8527,179.1203,179.13,23965.0
2021-04-01 14:30:00,186.0,186.39,185.94,186.2,27117.0,179.2263,179.6021,179.1685,179.419,27117.0
2021-04-01 14:40:00,186.16,186.26,185.94,186.11,14223.0,179.3805,179.4769,179.1685,179.3323,14223.0
2021-04-01 14:50:00,186.12,186.6,186.01,186.59,44004.0,179.342,179.8045,179.236,179.7948,44004.0
2021-04-01 15:00:00,186.69,186.69,186.21,186.28,22684.0,179.8912,179.8912,179.4287,179.4961,22684.0
2021-04-01 15:10:00,186.28,186.36,186.02,186.08,21586.0,179.4961,179.5732,179.2456,179.3034,21586.0
2021-04-01 15:20:00,186.08,186.17,186.0,186.13,27427.0,179.3034,179.3901,179.2263,179.3516,27427.0
2021-04-01 15:30:00,186.11,186.4,185.95,186.34,39468.0,179.3323,179.6118,179.1781,179.5539,39468.0
2021-04-01 15:40:00,186.37,186.39,186.15,186.3,31760.0,179.5829,179.6021,179.3709,179.5154,31760.0
2021-04-01 15:50:00,186.25,186.51,186.13,186.15,120798.0,179.4672,179.7178,179.3516,179.3709,120798.0
2021-04-05 09:30:00,187.34,188.86,187.34,188.25,29247.0,180.5175,181.9822,180.5175,181.3944,29247.0
2021-04-05 09:40:00,188.49,188.98,187.65,188.04,18442.0,181.6256,182.0978,180.8162,181.192,18442.0
2021-04-05 09:50:00,188.04,188.5,187.63,188.25,44900.0,181.192,181.6353,180.797,181.3944,44900.0
2021-04-05 10:00:00,188.24,188.29,187.82,187.89,17956.0,181.3848,181.4329,180.98,181.0475,17956.0
2021-04-05 10:10:00,188.08,188.16,187.68,188.08,25648.0,181.2306,181.3077,180.8451,181.2306,25648.0
2021-04-05 10:20:00,188.08,188.21,187.83,188.04,16984.0,181.2306,181.3558,180.9897,181.192,16984.0
2021-04-05 10:30:00,188.0,188.24,187.93,188.18,18281.0,181.1535,181.3848,181.086,181.3269,18281.0
2021-04-05 10:40:00,188.18,188.43,187.95,188.03,17948.0,181.3269,181.5678,181.1053,181.1824,17948.0
2021-04-05 10:50:00,188.08,188.21,187.98,188.0,14359.0,181.2306,181.3558,181.1342,181.1535,14359.0
2021-04-05 11:00:00,188.02,188.1,187.82,187.99,16629.0,181.1728,181.2498,180.98,181.1439,16629.0
2021-04-05 11:10:00,188.06,188.27,187.59,187.59,16296.0,181.2113,181.4137,180.7584,180.7584,16296.0
2021-04-05 11:20:00,187.65,187.88,187.4,187.46,15213.0,180.8162,181.0379,180.5753,180.6332,15213.0
2021-04-05 11:30:00,187.53,188.06,187.47,188.06,16625.0,180.7006,181.2113,180.6428,181.2113,16625.0
2021-04-05 11:40:00,188.14,188.22,187.82,188.0,11331.0,181.2884,181.3655,180.98,181.1535,11331.0
2021-04-05 11:50:00,188.01,188.18,187.54,187.74,13287.0,181.1631,181.3269,180.7102,180.903,13287.0
2021-04-05 12:00:00,187.88,188.05,187.82,188.0,9595.0,181.0379,181.2017,180.98,181.1535,9595.0
2021-04-05 12:10:00,188.14,188.36,188.14,188.25,11876.0,181.2884,181.5004,181.2884,181.3944,11876.0
2021-04-05 12:20:00,188.24,188.54,188.07,188.42,12406.0,181.3848,181.6738,181.2209,181.5582,12406.0
2021-04-05 12:30:00,188.39,188.63,188.21,188.62,10412.0,181.5293,181.7605,181.3558,181.7509,10412.0
2021-04-05 12:40:00,188.63,188.63,188.29,188.37,9179.0,181.7605,181.7605,181.4329,181.51,9179.0
2021-04-05 12:50:00,188.37,188.37,187.9,188.14,8685.0,181.51,181.51,181.0571,181.2884,8685.0
2021-04-05 13:00:00,188.14,188.39,188.06,188.3,8994.0,181.2884,181.5293,181.2113,181.4426,8994.0
2021-04-05 13:10:00,188.31,188.32,188.04,188.05,9768.0,181.4522,181.4618,181.192,181.2017,9768.0
2021-04-05 13:20:00,188.05,188.29,187.94,188.12,11505.0,181.2017,181.4329,181.0957,181.2691,11505.0
2021-04-05 13:30:00,188.15,188.21,187.78,187.83,15246.0,181.298,181.3558,180.9415,180.9897,15246.0
2021-04-05 13:40:00,187.83,187.87,187.59,187.81,19365.0,180.9897,181.0282,180.7584,180.9704,19365.0
2021-04-05 13:50:00,187.82,188.05,187.73,188.02,14848.0,180.98,181.2017,180.8933,181.1728,14848.0
2021-04-05 14:00:00,188.09,188.09,187.61,187.87,15596.0,181.2402,181.2402,180.7777,181.0282,15596.0
2021-04-05 14:10:00,187.87,188.26,187.83,188.18,11332.0,181.0282,181.404,180.9897,181.3269,11332.0
2021-04-05 14:20:00,188.22,188.27,187.94,188.2,14964.0,181.3655,181.4137,181.0957,181.3462,14964.0
2021-04-05 14:30:00,188.22,188.33,188.01,188.23,11420.0,181.3655,181.4715,181.1631,181.3751,11420.0
2021-04-05 14:40:00,188.23,188.38,187.99,188.03,13879.0,181.3751,181.5197,181.1439,181.1824,13879.0
2021-04-05 14:50:00,187.98,188.35,187.97,188.24,26064.0,181.1342,181.4907,181.1246,181.3848,26064.0
2021-04-05 15:00:00,188.25,188.53,188.05,188.39,17599.0,181.3944,181.6642,181.2017,181.5293,17599.0
2021-04-05 15:10:00,188.41,188.79,188.41,188.67,29637.0,181.5486,181.9147,181.5486,181.7991,29637.0
2021-04-05 15:20:00,188.67,188.67,188.0,188.09,23658.0,181.7991,181.7991,181.1535,181.2402,23658.0
2021-04-05 15:30:00,188.09,188.31,187.93,188.24,27504.0,181.2402,181.4522,181.086,181.3848,27504.0
2021-04-05 15:40:00,188.25,188.45,188.03,188.24,39123.0,181.3944,181.5871,181.1824,181.3848,39123.0
2021-04-05 15:50:00,188.26,188.34,187.88,188.0,76059.0,181.404,181.4811,181.0379,181.1535,76059.0
2021-04-06 09:30:00,188.29,188.33,187.25,188.09,30161.0,181.4329,181.4715,180.4308,181.2402,30161.0
2021-04-06 09:40:00,188.21,188.49,188.06,188.46,12312.0,181.3558,181.6256,181.2113,181.5967,12312.0
2021-04-06 09:50:00,188.67,189.22,188.3,188.47,19166.0,181.7991,182.3291,181.4426,181.6064,19166.0
2021-04-06 10:00:00,188.26,189.06,188.21,188.94,17030.0,181.404,182.1749,181.3558,182.0593,17030.0
2021-04-06 10:10:00,188.94,189.1,188.67,189.09,15966.0,182.0593,182.2134,181.7991,182.2038,15966.0
2021-04-06 10:20:00,189.14,189.48,188.91,189.4,15247.0,182.252,182.5796,182.0304,182.5025,15247.0
2021-04-06 10:30:00,189.33,189.38,189.06,189.21,21846.0,182.4351,182.4832,182.1749,182.3194,21846.0
2021-04-06 10:40:00,189.31,189.39,188.72,189.09,19870.0,182.4158,182.4929,181.8473,182.2038,19870.0
2021-04-06 10:50:00,189.0,189.18,188.82,188.87,11363.0,182.1171,182.2905,181.9436,181.9918,11363.0
2021-04-06 11:00:00,188.73,188.79,188.18,188.69,14439.0,181.8569,181.9147,181.3269,181.8184,14439.0
2021-04-06 11:10:00,188.7,188.7,188.26,188.26,11331.0,181.828,181.828,181.404,181.404,11331.0
2021-04-06 11:20:00,188.37,188.67,188.15,188.58,11013.0,181.51,181.7991,181.298,181.7124,11013.0
2021-04-06 11:30:00,188.54,189.01,188.49,188.92,11161.0,181.6738,182.1267,181.6256,182.04,11161.0
2021-04-06 11:40:00,188.96,189.25,188.7,189.21,12715.0,182.0785,182.358,181.828,182.3194,12715.0
2021-04-06 11:50:00,189.41,189.48,189.2,189.2,13961.0,182.5121,182.5796,182.3098,182.3098,13961.0
2021-04-06 12:00:00,189.25,189.7,189.16,189.7,14675.0,182.358,182.7916,182.2712,182.7916,14675.0
2021-04-06 12:10:00,189.7,190.04,189.65,189.84,62792.0,182.7916,183.1192,182.7434,182.9265,62792.0
2021-04-06 12:20:00,189.86,189.87,188.9,189.0,29630.0,182.9458,182.9554,182.0207,182.1171,29630.0
2021-04-06 12:30:00,189.07,189.07,188.34,188.49,9931.0,182.1845,182.1845,181.4811,181.6256,9931.0
2021-04-06 12:40:00,188.43,188.76,188.37,188.65,6541.0,181.5678,181.8858,181.51,181.7798,6541.0
2021-04-06 12:50:00,188.77,188.82,188.58,188.61,7970.0,181.8954,181.9436,181.7124,181.7413,7970.0
2021-04-06 13:00:00,188.67,188.82,188.43,188.46,8065.0,181.7991,181.9436,181.5678,181.5967,8065.0
2021-04-06 13:10:00,188.35,188.55,188.29,188.47,8238.0,181.4907,181.6835,181.4329,181.6064,8238.0
2021-04-06 13:20:00,188.53,188.61,188.36,188.61,6348.0,181.6642,181.7413,181.5004,181.7413,6348.0
2021-04-06 13:30:00,188.55,188.69,188.42,188.59,7069.0,181.6835,181.8184,181.5582,181.722,7069.0
2021-04-06 13:40:00,188.64,188.84,188.48,188.54,17934.0,181.7702,181.9629,181.616,181.6738,17934.0
2021-04-06 13:50:00,188.54,188.64,188.34,188.34,6952.0,181.6738,181.7702,181.4811,181.4811,6952.0
2021-04-06 14:00:00,188.4,188.69,188.39,188.68,11841.0,181.5389,181.8184,181.5293,181.8087,11841.0
2021-04-06 14:10:00,188.68,188.85,188.57,188.65,6784.0,181.8087,181.9725,181.7027,181.7798,6784.0
2021-04-06 14:20:00,188.64,188.64,188.0,188.38,12367.0,181.7702,181.7702,181.1535,181.5197,12367.0
2021-04-06 14:30:00,188.38,188.38,187.84,187.84,12614.0,181.5197,181.5197,180.9993,180.9993,12614.0
2021-04-06 14:40:00,187.97,188.24,187.94,188.11,8828.0,181.1246,181.3848,181.0957,181.2595,8828.0
2021-04-06 14:50:00,188.1,188.12,187.8,188.04,9134.0,181.2498,181.2691,180.9608,181.192,9134.0
2021-04-06 15:00:00,188.04,188.09,187.53,187.62,15735.0,181.192,181.2402,180.7006,180.7873,15735.0
2021-04-06 15:10:00,187.57,187.57,187.08,187.1,16313.0,180.7391,180.7391,180.267,180.2863,16313.0
2021-04-06 15:20:00,187.11,187.25,186.9,186.98,23694.0,180.2959,180.4308,180.0935,180.1706,23694.0
2021-04-06 15:30:00,187.0,187.03,186.38,186.42,64961.0,180.1899,180.2188,179.5925,179.631,64961.0
2021-04-06 15:40:00,186.42,186.55,185.92,186.01,54851.0,179.631,179.7563,179.1492,179.236,54851.0
2021-04-06 15:50:00,186.01,186.39,185.85,186.38,147048.0,179.236,179.6021,179.0818,179.5925,147048.0
2021-04-07 09:30:00,186.3,188.16,186.3,187.46,81720.0,179.5154,181.3077,179.5154,180.6332,81720.0
2021-04-07 09:40:00,187.3,187.58,186.74,187.03,19289.0,180.479,180.7488,179.9394,180.2188,19289.0
2021-04-07 09:50:00,187.0,187.27,186.48,186.6,18749.0,180.1899,180.4501,179.6888,179.8045,18749.0
2021-04-07 10:00:00,186.66,187.18,186.42,187.06,27827.0,179.8623,180.3634,179.631,180.2477,27827.0
2021-04-07 10:10:00,187.0,187.02,186.48,186.49,13948.0,180.1899,180.2092,179.6888,179.6985,13948.0
2021-04-07 10:20:00,186.56,187.16,186.56,186.97,27945.0,179.7659,180.3441,179.7659,180.161,27945.0
2021-04-07 10:30:00,186.97,187.14,186.69,186.75,20397.0,180.161,180.3248,179.8912,179.949,20397.0
2021-04-07 10:40:00,186.69,186.85,186.37,186.67,24820.0,179.8912,180.0454,179.5829,179.8719,24820.0
2021-04-07 10:50:00,186.67,186.94,186.43,186.59,23295.0,179.8719,180.1321,179.6407,179.7948,23295.0
2021-04-07 11:00:00,186.53,186.53,186.02,186.28,13882.0,179.737,179.737,179.2456,179.4961,13882.0
2021-04-07 11:10:00,186.25,186.64,186.03,186.48,11745.0,179.4672,179.843,179.2552,179.6888,11745.0
2021-04-07 11:20:00,186.4,186.42,185.82,186.04,16268.0,179.6118,179.631,179.0529,179.2649,16268.0
2021-04-07 11:30:00,186.22,186.5,186.12,186.27,11691.0,179.4383,179.7081,179.342,179.4865,11691.0
2021-04-07 11:40:00,186.34,186.48,186.01,186.31,16789.0,179.5539,179.6888,179.236,179.525,16789.0
2021-04-07 11:50:00,186.29,186.9,186.28,186.83,14757.0,179.5058,180.0935,179.4961,180.0261,14757.0
2021-04-07 12:00:00,186.8,186.88,186.59,186.67,14461.0,179.9972,180.0743,179.7948,179.8719,14461.0
2021-04-07 12:10:00,186.69,186.69,186.47,186.52,17593.0,179.8912,179.8912,179.6792,179.7274,17593.0
2021-04-07 12:20:00,186.48,186.75,186.48,186.62,22673.0,179.6888,179.949,179.6888,179.8237,22673.0
2021-04-07 12:30:00,186.62,186.99,186.61,186.87,19190.0,179.8237,180.1803,179.8141,180.0646,19190.0
2021-04-07 12:40:00,186.96,187.18,186.84,186.98,41551.0,180.1514,180.3634,180.0357,180.1706,41551.0
2021-04-07 12:50:00,187.0,187.09,186.95,187.04,22194.0,180.1899,180.2766,180.1417,180.2285,22194.0
2021-04-07 13:00:00,187.03,187.12,186.81,187.05,20369.0,180.2188,180.3055,180.0068,180.2381,20369.0
2021-04-07 13:10:00,187.09,187.4,187.07,187.18,12090.0,180.2766,180.5753,180.2574,180.3634,12090.0
2021-04-07 13:20:00,187.19,187.41,187.15,187.34,7450.0,180.373,180.585,180.3344,180.5175,7450.0
2021-04-07 13:30:00,187.29,187.3,186.99,187.13,5903.0,180.4693,180.479,180.1803,180.3152,5903.0
2021-04-07 13:40:00,187.12,187.25,187.04,187.12,12607.0,180.3055,180.4308,180.2285,180.3055,12607.0
2021-04-07 13:50:00,187.15,187.18,186.94,187.09,32316.0,180.3344,180.3634,180.1321,180.2766,32316.0
2021-04-07 14:00:00,187.09,187.1,186.79,186.93,13822.0,180.2766,180.2863,179.9876,180.1225,13822.0
2021-04-07 14:10:00,186.98,187.01,186.63,186.79,33488.0,180.1706,180.1995,179.8334,179.9876,33488.0
2021-04-07 14:20:00,186.85,187.08,186.8,186.82,9038.0,180.0454,180.267,179.9972,180.0165,9038.0
2021-04-07 14:30:00,186.87,186.99,186.78,186.9,15466.0,180.0646,180.1803,179.9779,180.0935,15466.0
2021-04-07 14:40:00,186.87,186.88,186.65,186.88,5426.0,180.0646,180.0743,179.8527,180.0743,5426.0
2021-04-07 14:50:00,186.91,186.93,186.42,186.5,10497.0,180.1032,180.1225,179.631,179.7081,10497.0
2021-04-07 15:00:00,186.51,186.95,186.51,186.82,10380.0,179.7178,180.1417,179.7178,180.0165,10380.0
2021-04-07 15:10:00,186.88,187.0,186.52,186.71,11155.0,180.0743,180.1899,179.7274,179.9105,11155.0
2021-04-07 15:20:00,186.7,186.79,186.2,186.33,17382.0,179.9008,179.9876,179.419,179.5443,17382.0
2021-04-07 15:30:00,186.3,186.71,186.21,186.55,25889.0,179.5154,179.9105,179.4287,179.7563,25889.0
2021-04-07 15:40:00,186.56,186.61,186.32,186.53,30981.0,179.7659,179.8141,179.5347,179.737,30981.0
2021-04-07 15:50:00,186.71,186.84,186.3,186.83,138711.0,179.9105,180.0357,179.5154,180.0261,138711.0
2021-04-08 09:30:00,186.65,186.84,185.75,186.07,21683.0,179.8527,180.0357,178.9854,179.2938,21683.0
2021-04-08 09:40:00,186.12,186.15,185.59,185.82,12701.0,179.342,179.3709,178.8313,179.0529,12701.0
2021-04-08 09:50:00,185.82,186.39,185.67,185.97,16385.0,179.0529,179.6021,178.9083,179.1974,16385.0
2021-04-08 10:00:00,186.0,186.22,185.61,185.85,28058.0,179.2263,179.4383,178.8505,179.0818,28058.0
2021-04-08 10:10:00,185.8,186.07,185.76,185.95,12603.0,179.0336,179.2938,178.9951,179.1781,12603.0
2021-04-08 10:20:00,185.95,186.02,185.21,185.53,18721.0,179.1781,179.2456,178.4651,178.7734,18721.0
2021-04-08 10:30:00,185.53,186.04,185.49,185.93,17681.0,178.7734,179.2649,178.7349,179.1589,17681.0
2021-04-08 10:40:00,185.82,186.13,185.49,185.71,46359.0,179.0529,179.3516,178.7349,178.9469,46359.0
2021-04-08 10:50:00,185.73,186.01,185.72,185.83,9392.0,178.9662,179.236,178.9565,179.0625,9392.0
2021-04-08 11:00:00,185.86,186.15,185.8,186.15,17205.0,179.0914,179.3709,179.0336,179.3709,17205.0
2021-04-08 11:10:00,186.15,186.9,186.0,186.86,12816.0,179.3709,180.0935,179.2263,180.055,12816.0
2021-04-08 11:20:00,186.81,186.94,186.69,186.8,5048.0,180.0068,180.1321,179.8912,179.9972,5048.0
2021-04-08 11:30:00,186.77,186.86,186.59,186.79,6661.0,179.9683,180.055,179.7948,179.9876,6661.0
2021-04-08 11:40:00,186.76,187.18,186.74,187.09,43884.0,179.9586,180.3634,179.9394,180.2766,43884.0
2021-04-08 11:50:00,187.14,187.45,187.04,187.15,8163.0,180.3248,180.6235,180.2285,180.3344,8163.0
2021-04-08 12:00:00,187.13,187.43,187.13,187.4,5894.0,180.3152,180.6042,180.3152,180.5753,5894.0
2021-04-08 12:10:00,187.42,187.79,187.39,187.76,7634.0,180.5946,180.9511,180.5657,180.9222,7634.0
2021-04-08 12:20:00,187.73,187.73,187.49,187.71,13629.0,180.8933,180.8933,180.6621,180.8741,13629.0
2021-04-08 12:30:00,187.67,187.92,187.53,187.68,7496.0,180.8355,181.0764,180.7006,180.8451,7496.0
2021-04-08 12:40:00,187.75,187.84,187.59,187.84,4008.0,180.9126,180.9993,180.7584,180.9993,4008.0
2021-04-08 12:50:00,187.79,187.82,187.64,187.75,10105.0,180.9511,180.98,180.8066,180.9126,10105.0
2021-04-08 13:00:00,187.73,187.74,187.54,187.71,3684.0,180.8933,180.903,180.7102,180.8741,3684.0
2021-04-08 13:10:00,187.8,187.9,187.6,187.75,5583.0,180.9608,181.0571,180.7681,180.9126,5583.0
2021-04-08 13:20:00,187.75,187.76,187.45,187.49,6153.0,180.9126,180.9222,180.6235,180.6621,6153.0
2021-04-08 13:30:00,187.53,187.59,187.35,187.46,4354.0,180.7006,180.7584,180.5272,180.6332,4354.0
2021-04-08 13:40:00,187.46,187.76,187.46,187.66,7610.0,180.6332,180.9222,180.6332,180.8259,7610.0
2021-04-08 13:50:00,187.7,187.71,187.43,187.6,3643.0,180.8644,180.8741,180.6042,180.7681,3643.0
2021-04-08 14:00:00,187.6,187.76,187.47,187.72,3905.0,180.7681,180.9222,180.6428,180.8837,3905.0
2021-04-08 14:10:00,187.72,187.83,187.64,187.83,4751.0,180.8837,180.9897,180.8066,180.9897,4751.0
2021-04-08 14:20:00,187.83,188.1,187.79,188.08,4282.0,180.9897,181.2498,180.9511,181.2306,4282.0
2021-04-08 14:30:00,188.0,188.15,188.0,188.06,3297.0,181.1535,181.298,181.1535,181.2113,3297.0
2021-04-08 14:40:00,188.04,188.25,188.0,188.11,5769.0,181.192,181.3944,181.1535,181.2595,5769.0
2021-04-08 14:50:00,188.08,188.44,188.08,188.41,5795.0,181.2306,181.5775,181.2306,181.5486,5795.0
2021-04-08 15:00:00,188.43,188.53,188.21,188.36,7634.0,181.5678,181.6642,181.3558,181.5004,7634.0
2021-04-08 15:10:00,188.41,188.56,188.37,188.52,6862.0,181.5486,181.6931,181.51,181.6546,6862.0
2021-04-08 15:20:00,188.53,188.54,188.38,188.45,9007.0,181.6642,181.6738,181.5197,181.5871,9007.0
2021-04-08 15:30:00,188.47,188.5,187.73,187.74,14665.0,181.6064,181.6353,180.8933,180.903,14665.0
2021-04-08 15:40:00,187.78,188.2,187.73,188.18,19530.0,180.9415,181.3462,180.8933,181.3269,19530.0
2021-04-08 15:50:00,188.14,188.33,187.94,188.1,52164.0,181.2884,181.4715,181.0957,181.2498,52164.0
2021-04-09 09:30:00,188.89,189.39,188.29,188.96,34468.0,182.0111,182.4929,181.4329,182.0785,34468.0
2021-04-09 09:40:00,188.97,189.72,188.72,189.44,27830.0,182.0882,182.8109,181.8473,182.541,27830.0
2021-04-09 09:50:00,189.43,189.74,189.41,189.62,22106.0,182.5314,182.8301,182.5121,182.7145,22106.0
2021-04-09 10:00:00,189.61,189.81,189.41,189.59,28375.0,182.7049,182.8976,182.5121,182.6856,28375.0
2021-04-09 10:10:00,189.73,189.83,189.44,189.45,15863.0,182.8205,182.9168,182.541,182.5507,15863.0
2021-04-09 10:20:00,189.47,189.77,189.38,189.58,19213.0,182.57,182.859,182.4832,182.676,19213.0
2021-04-09 10:30:00,189.57,189.69,189.19,189.26,12878.0,182.6663,182.7819,182.3002,182.3676,12878.0
2021-04-09 10:40:00,189.25,189.71,189.19,189.5,21212.0,182.358,182.8012,182.3002,182.5989,21212.0
2021-04-09 10:50:00,189.5,189.6,189.05,189.14,43964.0,182.5989,182.6952,182.1653,182.252,43964.0
2021-04-09 11:00:00,189.08,189.6,189.03,189.51,17543.0,182.1942,182.6952,182.146,182.6085,17543.0
2021-04-09 11:10:00,189.51,189.54,189.36,189.44,13973.0,182.6085,182.6374,182.464,182.541,13973.0
2021-04-09 11:20:00,189.44,189.44,189.04,189.04,7400.0,182.541,182.541,182.1556,182.1556,7400.0
2021-04-09 11:30:00,189.04,189.24,188.92,189.07,10346.0,182.1556,182.3483,182.04,182.1845,10346.0
2021-04-09 11:40:00,189.04,189.04,188.58,188.68,7857.0,182.1556,182.1556,181.7124,181.8087,7857.0
2021-04-09 11:50:00,188.68,188.68,188.29,188.35,9362.0,181.8087,181.8087,181.4329,181.4907,9362.0
2021-04-09 12:00:00,188.5,189.11,188.36,189.11,5080.0,181.6353,182.2231,181.5004,182.2231,5080.0
2021-04-09 12:10:00,189.19,189.19,188.67,188.83,26447.0,182.3002,182.3002,181.7991,181.9533,26447.0
2021-04-09 12:20:00,188.85,189.02,188.85,188.99,13744.0,181.9725,182.1363,181.9725,182.1074,13744.0
2021-04-09 12:30:00,188.93,189.51,188.93,189.45,13431.0,182.0496,182.6085,182.0496,182.5507,13431.0
2021-04-09 12:40:00,189.42,189.48,189.35,189.44,9091.0,182.5218,182.5796,182.4543,182.541,9091.0
2021-04-09 12:50:00,189.43,189.5,189.23,189.37,16003.0,182.5314,182.5989,182.3387,182.4736,16003.0
2021-04-09 13:00:00,189.33,189.4,189.21,189.4,16408.0,182.4351,182.5025,182.3194,182.5025,16408.0
2021-04-09 13:10:00,189.43,189.5,189.34,189.34,14876.0,182.5314,182.5989,182.4447,182.4447,14876.0
2021-04-09 13:20:00,189.35,189.53,189.09,189.09,34680.0,182.4543,182.6278,182.2038,182.2038,34680.0
2021-04-09 13:30:00,189.09,189.58,189.09,189.55,15592.0,182.2038,182.676,182.2038,182.647,15592.0
2021-04-09 13:40:00,189.53,189.65,189.42,189.53,16937.0,182.6278,182.7434,182.5218,182.6278,16937.0
2021-04-09 13:50:00,189.53,189.61,189.26,189.49,12557.0,182.6278,182.7049,182.3676,182.5892,12557.0
2021-04-09 14:00:00,189.56,189.6,189.28,189.49,8840.0,182.6567,182.6952,182.3869,182.5892,8840.0
2021-04-09 14:10:00,189.49,189.65,189.48,189.53,20591.0,182.5892,182.7434,182.5796,182.6278,20591.0
2021-04-09 14:20:00,189.51,189.89,189.49,189.74,39352.0,182.6085,182.9747,182.5892,182.8301,39352.0
2021-04-09 14:30:00,189.75,189.76,189.43,189.72,11247.0,182.8398,182.8494,182.5314,182.8109,11247.0
2021-04-09 14:40:00,189.66,189.93,189.46,189.84,15499.0,182.753,183.0132,182.5603,182.9265,15499.0
2021-04-09 14:50:00,189.88,189.88,189.5,189.61,13671.0,182.965,182.965,182.5989,182.7049,13671.0
2021-04-09 15:00:00,189.61,189.83,189.54,189.81,11104.0,182.7049,182.9168,182.6374,182.8976,11104.0
2021-04-09 15:10:00,189.84,189.91,189.64,189.78,16379.0,182.9265,182.9939,182.7338,182.8687,16379.0
2021-04-09 15:20:00,189.78,190.0,189.69,189.97,28435.0,182.8687,183.0807,182.7819,183.0517,28435.0
2021-04-09 15:30:00,190.0,190.43,189.92,190.31,34390.0,183.0807,183.495,183.0036,183.3794,34390.0
2021-04-09 15:40:00,190.32,190.38,190.0,190.38,16916.0,183.389,183.4468,183.0807,183.4468,16916.0
2021-04-09 15:50:00,190.41,191.15,190.32,190.82,65993.0,183.4757,184.1888,183.389,183.8708,65993.0
2021-04-12 09:30:00,190.88,192.6,190.88,192.54,24555.0,183.9286,185.586,183.9286,185.5282,24555.0
2021-04-12 09:40:00,192.55,192.86,192.24,192.38,11008.0,185.5378,185.8365,185.2391,185.374,11008.0
2021-04-12 09:50:00,192.28,192.98,191.85,192.95,15057.0,185.2776,185.9521,184.8633,185.9232,15057.0
2021-04-12 10:00:00,192.76,193.19,192.53,193.06,12311.0,185.7401,186.1545,185.5185,186.0292,12311.0
2021-04-12 10:10:00,193.12,193.19,192.77,192.85,9305.0,186.087,186.1545,185.7498,185.8269,9305.0
2021-04-12 10:20:00,192.66,192.83,192.29,192.44,11469.0,185.6438,185.8076,185.2873,185.4318,11469.0
2021-04-12 10:30:00,192.31,192.68,192.19,192.6,12986.0,185.3065,185.6631,185.1909,185.586,12986.0
2021-04-12 10:40:00,192.6,192.73,192.46,192.5,10421.0,185.586,185.7112,185.4511,185.4896,10421.0
2021-04-12 10:50:00,192.5,192.57,192.37,192.52,20649.0,185.4896,185.5571,185.3643,185.5089,20649.0
2021-04-12 11:00:00,192.55,192.65,192.33,192.56,11690.0,185.5378,185.6341,185.3258,185.5474,11690.0
2021-04-12 11:10:00,192.55,193.11,192.49,193.09,8813.0,185.5378,186.0774,185.48,186.0581,8813.0
2021-04-12 11:20:00,193.08,193.34,193.02,193.09,7459.0,186.0485,186.299,185.9907,186.0581,7459.0
2021-04-12 11:30:00,193.09,193.21,192.88,193.14,9734.0,186.0581,186.1738,185.8558,186.1063,9734.0
2021-04-12 11:40:00,193.07,193.23,193.0,193.06,8294.0,186.0389,186.193,185.9714,186.0292,8294.0
2021-04-12 11:50:00,193.07,193.13,192.8,192.9,10704.0,186.0389,186.0967,185.7787,185.875,10704.0
2021-04-12 12:00:00,192.9,192.95,192.72,192.88,10378.0,185.875,185.9232,185.7016,185.8558,10378.0
2021-04-12 12:10:00,192.86,193.22,192.86,193.22,10962.0,185.8365,186.1834,185.8365,186.1834,10962.0
2021-04-12 12:20:00,193.14,193.29,192.9,193.08,9899.0,186.1063,186.2508,185.875,186.0485,9899.0
2021-04-12 12:30:00,193.12,193.2,193.08,193.11,12012.0,186.087,186.1641,186.0485,186.0774,12012.0
2021-04-12 12:40:00,193.2,193.2,192.97,193.03,7141.0,186.1641,186.1641,185.9425,186.0003,7141.0
2021-04-12 12:50:00,193.03,193.11,192.92,192.94,7549.0,186.0003,186.0774,185.8943,185.9136,7549.0
2021-04-12 13:00:00,193.02,193.02,192.5,192.52,8360.0,185.9907,185.9907,185.4896,185.5089,8360.0
2021-04-12 13:10:00,192.51,192.86,192.51,192.69,6808.0,185.4992,185.8365,185.4992,185.6727,6808.0
2021-04-12 13:20:00,192.7,192.73,192.6,192.62,7880.0,185.6823,185.7112,185.586,185.6052,7880.0
2021-04-12 13:30:00,192.67,192.69,192.38,192.38,6531.0,185.6534,185.6727,185.374,185.374,6531.0
2021-04-12 13:40:00,192.41,192.47,192.21,192.41,7653.0,185.4029,185.4607,185.2102,185.4029,7653.0
2021-04-12 13:50:00,192.46,192.48,192.04,192.16,8429.0,185.4511,185.4703,185.0464,185.162,8429.0
2021-04-12 14:00:00,192.29,192.45,191.96,192.2,8565.0,185.2873,185.4414,184.9693,185.2005,8565.0
2021-04-12 14:10:00,192.22,192.35,192.15,192.31,10078.0,185.2198,185.3451,185.1524,185.3065,10078.0
2021-04-12 14:20:00,192.31,192.42,192.2,192.42,7235.0,185.3065,185.4125,185.2005,185.4125,7235.0
2021-04-12 14:30:00,192.42,192.71,192.36,192.71,8900.0,185.4125,185.692,185.3547,185.692,8900.0
2021-04-12 14:40:00,192.72,192.73,192.47,192.48,7345.0,185.7016,185.7112,185.4607,185.4703,7345.0
2021-04-12 14:50:00,192.5,192.65,192.42,192.6,7725.0,185.4896,185.6341,185.4125,185.586,7725.0
2021-04-12 15:00:00,192.6,192.6,192.02,192.02,13892.0,185.586,185.586,185.0271,185.0271,13892.0
2021-04-12 15:10:00,191.95,192.02,191.65,191.67,12269.0,184.9596,185.0271,184.6706,184.6898,12269.0
2021-04-12 15:20:00,191.67,191.7,191.15,191.4,22134.0,184.6898,184.7187,184.1888,184.4297,22134.0
2021-04-12 15:30:00,191.4,191.84,191.25,191.84,47849.0,184.4297,184.8536,184.2851,184.8536,47849.0
2021-04-12 15:40:00,191.88,191.93,191.37,191.89,33386.0,184.8922,184.9404,184.4008,184.9018,33386.0
2021-04-12 15:50:00,191.9,191.99,191.41,191.69,77898.0,184.9115,184.9982,184.4393,184.7091,77898.0
2021-04-13 09:30:00,190.71,190.99,189.71,190.24,48864.0,183.7648,184.0346,182.8012,183.3119,48864.0
2021-04-13 09:40:00,190.14,190.14,188.48,188.97,23112.0,183.2156,183.2156,181.616,182.0882,23112.0
2021-04-13 09:50:00,188.83,189.74,188.75,189.28,20866.0,181.9533,182.8301,181.8762,182.3869,20866.0
2021-04-13 10:00:00,189.29,189.55,188.67,188.87,24736.0,182.3965,182.647,181.7991,181.9918,24736.0
2021-04-13 10:10:00,188.87,189.35,188.34,189.35,20255.0,181.9918,182.4543,181.4811,182.4543,20255.0
2021-04-13 10:20:00,189.34,189.5,189.0,189.34,27674.0,182.4447,182.5989,182.1171,182.4447,27674.0
2021-04-13 10:30:00,189.34,189.5,189.01,189.17,17902.0,182.4447,182.5989,182.1267,182.2809,17902.0
2021-04-13 10:40:00,189.27,190.19,189.25,189.92,17257.0,182.3772,183.2637,182.358,183.0036,17257.0
2021-04-13 10:50:00,189.92,190.05,189.26,189.6,68132.0,183.0036,183.1288,182.3676,182.6952,68132.0
2021-04-13 11:00:00,189.62,189.66,189.09,189.18,43189.0,182.7145,182.753,182.2038,182.2905,43189.0
2021-04-13 11:10:00,189.19,189.5,189.05,189.12,14804.0,182.3002,182.5989,182.1653,182.2327,14804.0
2021-04-13 11:20:00,189.17,189.36,188.96,188.97,10810.0,182.2809,182.464,182.0785,182.0882,10810.0
2021-04-13 11:30:00,188.97,189.06,188.6,188.75,15847.0,182.0882,182.1749,181.7316,181.8762,15847.0
2021-04-13 11:40:00,188.69,188.8,188.38,188.79,33946.0,181.8184,181.9244,181.5197,181.9147,33946.0
2021-04-13 11:50:00,188.79,189.65,188.77,189.46,20684.0,181.9147,182.7434,181.8954,182.5603,20684.0
2021-04-13 12:00:00,189.46,189.52,189.25,189.44,10027.0,182.5603,182.6181,182.358,182.541,10027.0
2021-04-13 12:10:00,189.42,189.42,189.03,189.16,15779.0,182.5218,182.5218,182.146,182.2712,15779.0
2021-04-13 12:20:00,189.2,189.23,188.88,188.88,16384.0,182.3098,182.3387,182.0014,182.0014,16384.0
2021-04-13 12:30:00,188.88,189.33,188.87,189.26,6605.0,182.0014,182.4351,181.9918,182.3676,6605.0
2021-04-13 12:40:00,189.26,189.26,188.91,188.99,13034.0,182.3676,182.3676,182.0304,182.1074,13034.0
2021-04-13 12:50:00,188.91,189.24,188.91,189.12,6341.0,182.0304,182.3483,182.0304,182.2327,6341.0
2021-04-13 13:00:00,189.12,189.12,188.79,188.88,4407.0,182.2327,182.2327,181.9147,182.0014,4407.0
2021-04-13 13:10:00,188.89,188.95,188.87,188.92,3491.0,182.0111,182.0689,181.9918,182.04,3491.0
2021-04-13 13:20:00,188.91,189.07,188.78,188.94,7381.0,182.0304,182.1845,181.9051,182.0593,7381.0
2021-04-13 13:30:00,188.94,189.17,188.87,189.17,5151.0,182.0593,182.2809,181.9918,182.2809,5151.0
2021-04-13 13:40:00,189.22,189.23,189.1,189.11,6448.0,182.3291,182.3387,182.2134,182.2231,6448.0
2021-04-13 13:50:00,189.18,189.26,189.04,189.11,8316.0,182.2905,182.3676,182.1556,182.2231,8316.0
2021-04-13 14:00:00,189.1,189.52,189.1,189.51,8974.0,182.2134,182.6181,182.2134,182.6085,8974.0
2021-04-13 14:10:00,189.52,189.82,189.52,189.58,4236.0,182.6181,182.9072,182.6181,182.676,4236.0
2021-04-13 14:20:00,189.58,190.06,189.58,189.91,7364.0,182.676,183.1385,182.676,182.9939,7364.0
2021-04-13 14:30:00,189.98,190.2,189.92,190.06,10757.0,183.0614,183.2734,183.0036,183.1385,10757.0
2021-04-13 14:40:00,190.08,190.18,189.83,189.88,8187.0,183.1577,183.2541,182.9168,182.965,8187.0
2021-04-13 14:50:00,189.91,190.09,189.81,190.01,6033.0,182.9939,183.1674,182.8976,183.0903,6033.0
2021-04-13 15:00:00,190.0,190.45,189.91,190.4,9361.0,183.0807,183.5143,182.9939,183.4661,9361.0
2021-04-13 15:10:00,190.44,190.52,190.31,190.45,12759.0,183.5046,183.5817,183.3794,183.5143,12759.0
2021-04-13 15:20:00,190.48,190.51,190.0,190.0,13639.0,183.5432,183.5721,183.0807,183.0807,13639.0
2021-04-13 15:30:00,190.0,190.09,188.75,188.82,53116.0,183.0807,183.1674,181.8762,181.9436,53116.0
2021-04-13 15:40:00,188.88,189.26,188.15,189.02,90501.0,182.0014,182.3676,181.298,182.1363,90501.0
2021-04-13 15:50:00,189.02,189.07,188.45,188.58,158638.0,182.1363,182.1845,181.5871,181.7124,158638.0
2021-04-14 09:30:00,189.37,190.88,189.03,190.8,25759.0,182.4736,183.9286,182.146,183.8515,25759.0
2021-04-14 09:40:00,190.8,191.75,190.23,191.7,22557.0,183.8515,184.7669,183.3023,184.7187,22557.0
2021-04-14 09:50:00,191.62,192.74,191.55,192.28,25990.0,184.6417,185.7209,184.5742,185.2776,25990.0
2021-04-14 10:00:00,192.34,192.35,191.89,192.15,18678.0,185.3354,185.3451,184.9018,185.1524,18678.0
2021-04-14 10:10:00,192.15,192.68,192.08,192.29,26106.0,185.1524,185.6631,185.0849,185.2873,26106.0
2021-04-14 10:20:00,192.33,193.21,192.04,193.11,21271.0,185.3258,186.1738,185.0464,186.0774,21271.0
2021-04-14 10:30:00,193.09,193.55,192.76,192.98,151215.0,186.0581,186.5014,185.7401,185.9521,151215.0
2021-04-14 10:40:00,193.03,193.33,192.71,192.96,14157.0,186.0003,186.2894,185.692,185.9329,14157.0
2021-04-14 10:50:00,193.03,193.04,192.03,192.08,16054.0,186.0003,186.0099,185.0367,185.0849,16054.0
2021-04-14 11:00:00,192.0,192.09,191.43,191.83,13902.0,185.0078,185.0945,184.4586,184.844,13902.0
2021-04-14 11:10:00,191.79,192.33,191.76,192.3,14151.0,184.8055,185.3258,184.7766,185.2969,14151.0
2021-04-14 11:20:00,192.37,192.6,192.18,192.55,9738.0,185.3643,185.586,185.1813,185.5378,9738.0
2021-04-14 11:30:00,192.59,192.64,192.01,192.01,16239.0,185.5763,185.6245,185.0175,185.0175,16239.0
2021-04-14 11:40:00,192.11,192.22,192.05,192.17,10987.0,185.1138,185.2198,185.056,185.1716,10987.0
2021-04-14 11:50:00,192.17,192.18,191.93,192.05,9496.0,185.1716,185.1813,184.9404,185.056,9496.0
2021-04-14 12:00:00,192.01,192.2,191.82,191.89,10153.0,185.0175,185.2005,184.8344,184.9018,10153.0
2021-04-14 12:10:00,191.88,192.0,191.76,191.93,8755.0,184.8922,185.0078,184.7766,184.9404,8755.0
2021-04-14 12:20:00,191.97,192.17,191.91,191.92,11280.0,184.9789,185.1716,184.9211,184.9307,11280.0
2021-04-14 12:30:00,191.94,192.05,191.89,192.01,8735.0,184.95,185.056,184.9018,185.0175,8735.0
2021-04-14 12:40:00,192.08,192.13,191.81,191.84,15531.0,185.0849,185.1331,184.8247,184.8536,15531.0
2021-04-14 12:50:00,191.88,192.03,191.59,191.7,9109.0,184.8922,185.0367,184.6128,184.7187,9109.0
2021-04-14 13:00:00,191.71,191.78,191.5,191.78,11646.0,184.7284,184.7958,184.526,184.7958,11646.0
2021-04-14 13:10:00,191.77,192.05,191.61,191.94,28819.0,184.7862,185.056,184.632,184.95,28819.0
2021-04-14 13:20:00,191.94,192.11,191.69,191.74,15900.0,184.95,185.1138,184.7091,184.7573,15900.0
2021-04-14 13:30:00,191.72,191.84,191.64,191.73,10569.0,184.738,184.8536,184.6609,184.7477,10569.0
2021-04-14 13:40:00,191.78,192.02,191.78,191.93,8871.0,184.7958,185.0271,184.7958,184.9404,8871.0
2021-04-14 13:50:00,191.93,192.07,191.62,191.76,16646.0,184.9404,185.0753,184.6417,184.7766,16646.0
2021-04-14 14:00:00,191.67,191.85,191.43,191.47,13021.0,184.6898,184.8633,184.4586,184.4971,13021.0
2021-04-14 14:10:00,191.47,191.67,191.44,191.52,19709.0,184.4971,184.6898,184.4682,184.5453,19709.0
2021-04-14 14:20:00,191.54,191.85,191.48,191.52,15135.0,184.5646,184.8633,184.5068,184.5453,15135.0
2021-04-14 14:30:00,191.52,191.53,191.26,191.37,12706.0,184.5453,184.5549,184.2948,184.4008,12706.0
2021-04-14 14:40:00,191.39,191.56,191.24,191.25,11850.0,184.42,184.5838,184.2755,184.2851,11850.0
2021-04-14 14:50:00,191.22,191.23,190.91,190.91,11317.0,184.2562,184.2659,183.9575,183.9575,11317.0
2021-04-14 15:00:00,190.9,191.04,190.71,190.74,13144.0,183.9479,184.0828,183.7648,183.7937,13144.0
2021-04-14 15:10:00,190.82,190.93,190.7,190.88,17772.0,183.8708,183.9768,183.7552,183.9286,17772.0
2021-04-14 15:20:00,190.83,191.25,190.73,191.22,21865.0,183.8804,184.2851,183.7841,184.2562,21865.0
2021-04-14 15:30:00,191.21,191.25,190.9,191.06,33797.0,184.2466,184.2851,183.9479,184.1021,33797.0
2021-04-14 15:40:00,191.01,191.04,190.7,190.72,37222.0,184.0539,184.0828,183.7552,183.7744,37222.0
2021-04-14 15:50:00,190.76,191.16,190.75,191.0,80562.0,183.813,184.1984,183.8033,184.0442,80562.0
2021-04-15 09:30:00,192.21,192.21,190.53,190.82,24598.0,185.2102,185.2102,183.5914,183.8708,24598.0
2021-04-15 09:40:00,190.78,191.15,190.38,190.54,18359.0,183.8322,184.1888,183.4468,183.601,18359.0
2021-04-15 09:50:00,190.56,191.58,190.44,191.58,40432.0,183.6203,184.6031,183.5046,184.6031,40432.0
2021-04-15 10:00:00,191.58,191.99,191.46,191.67,22320.0,184.6031,184.9982,184.4875,184.6898,22320.0
2021-04-15 10:10:00,191.7,191.75,191.21,191.36,19344.0,184.7187,184.7669,184.2466,184.3911,19344.0
2021-04-15 10:20:00,191.43,191.83,191.36,191.54,22253.0,184.4586,184.844,184.3911,184.5646,22253.0
2021-04-15 10:30:00,191.58,192.1,191.57,191.93,25098.0,184.6031,185.1042,184.5935,184.9404,25098.0
2021-04-15 10:40:00,192.0,192.2,191.83,192.02,13837.0,185.0078,185.2005,184.844,185.0271,13837.0
2021-04-15 10:50:00,192.0,192.27,191.89,192.24,14961.0,185.0078,185.268,184.9018,185.2391,14961.0
2021-04-15 11:00:00,192.43,192.93,192.43,192.86,14340.0,185.4222,185.904,185.4222,185.8365,14340.0
2021-04-15 11:10:00,192.9,193.23,192.83,192.89,14002.0,185.875,186.193,185.8076,185.8654,14002.0
2021-04-15 11:20:00,192.97,193.13,192.49,192.51,17164.0,185.9425,186.0967,185.48,185.4992,17164.0
2021-04-15 11:30:00,192.5,192.77,192.45,192.49,14484.0,185.4896,185.7498,185.4414,185.48,14484.0
2021-04-15 11:40:00,192.44,192.95,192.42,192.89,12095.0,185.4318,185.9232,185.4125,185.8654,12095.0
2021-04-15 11:50:00,192.9,192.98,192.61,192.66,22001.0,185.875,185.9521,185.5956,185.6438,22001.0
2021-04-15 12:00:00,192.66,192.91,192.42,192.69,32543.0,185.6438,185.8847,185.4125,185.6727,32543.0
2021-04-15 12:10:00,192.68,192.72,192.39,192.52,32452.0,185.6631,185.7016,185.3836,185.5089,32452.0
2021-04-15 12:20:00,192.55,192.6,192.39,192.6,16579.0,185.5378,185.586,185.3836,185.586,16579.0
2021-04-15 12:30:00,192.65,192.7,192.46,192.52,37212.0,185.6341,185.6823,185.4511,185.5089,37212.0
2021-04-15 12:40:00,192.53,192.64,192.48,192.59,15622.0,185.5185,185.6245,185.4703,185.5763,15622.0
2021-04-15 12:50:00,192.63,192.87,192.49,192.6,33902.0,185.6149,185.8461,185.48,185.586,33902.0
2021-04-15 13:00:00,192.64,192.68,192.47,192.65,35355.0,185.6245,185.6631,185.4607,185.6341,35355.0
2021-04-15 13:10:00,192.68,193.37,192.57,193.28,26941.0,185.6631,186.3279,185.5571,186.2412,26941.0
2021-04-15 13:20:00,193.31,193.42,193.18,193.21,7704.0,186.2701,186.3761,186.1448,186.1738,7704.0
2021-04-15 13:30:00,193.27,193.82,193.09,193.67,11051.0,186.2316,186.7615,186.0581,186.617,11051.0
2021-04-15 13:40:00,193.73,193.74,193.48,193.58,9998.0,186.6748,186.6845,186.4339,186.5303,9998.0
2021-04-15 13:50:00,193.5,193.59,193.34,193.37,6462.0,186.4532,186.5399,186.299,186.3279,6462.0
2021-04-15 14:00:00,193.34,193.55,193.25,193.55,7443.0,186.299,186.5014,186.2123,186.5014,7443.0
2021-04-15 14:10:00,193.58,193.78,193.47,193.69,10686.0,186.5303,186.723,186.4243,186.6363,10686.0
2021-04-15 14:20:00,193.73,193.99,193.73,193.98,9087.0,186.6748,186.9253,186.6748,186.9157,9087.0
2021-04-15 14:30:00,194.0,194.29,193.93,194.28,8647.0,186.935,187.2144,186.8675,187.2048,8647.0
2021-04-15 14:40:00,194.24,194.24,193.85,193.91,20051.0,187.1662,187.1662,186.7904,186.8483,20051.0
2021-04-15 14:50:00,193.89,194.01,193.57,193.75,8964.0,186.829,186.9446,186.5206,186.6941,8964.0
2021-04-15 15:00:00,193.82,193.88,193.41,193.44,14674.0,186.7615,186.8194,186.3665,186.3954,14674.0
2021-04-15 15:10:00,193.44,193.44,193.09,193.24,19109.0,186.3954,186.3954,186.0581,186.2027,19109.0
2021-04-15 15:20:00,193.23,193.34,193.02,193.08,14736.0,186.193,186.299,185.9907,186.0485,14736.0
2021-04-15 15:30:00,193.08,193.1,192.81,193.01,20576.0,186.0485,186.0678,185.7883,185.981,20576.0
2021-04-15 15:40:00,193.03,193.67,193.02,193.54,19297.0,186.0003,186.617,185.9907,186.4917,19297.0
2021-04-15 15:50:00,193.49,193.72,193.21,193.39,64558.0,186.4436,186.6652,186.1738,186.3472,64558.0
2021-04-16 09:30:00,194.86,196.69,194.63,196.57,103322.0,187.7637,189.527,187.542,189.4114,103322.0
2021-04-16 09:40:00,196.57,196.97,196.1,196.6,40309.0,189.4114,189.7968,188.9585,189.4403,40309.0
2021-04-16 09:50:00,196.54,196.62,195.72,196.06,66115.0,189.3825,189.4596,188.5923,188.92,66115.0
2021-04-16 10:00:00,195.94,196.27,195.5,195.75,28861.0,188.8043,189.1223,188.3804,188.6213,28861.0
2021-04-16 10:10:00,195.6,195.67,194.93,195.47,33763.0,188.4767,188.5442,187.8311,188.3515,33763.0
2021-04-16 10:20:00,195.48,195.95,195.22,195.22,17299.0,188.3611,188.814,188.1106,188.1106,17299.0
2021-04-16 10:30:00,195.23,195.69,195.2,195.67,11534.0,188.1202,188.5634,188.0913,188.5442,11534.0
2021-04-16 10:40:00,195.74,195.91,195.69,195.81,10357.0,188.6116,188.7754,188.5634,188.6791,10357.0
2021-04-16 10:50:00,195.79,195.87,195.51,195.87,11919.0,188.6598,188.7369,188.39,188.7369,11919.0
2021-04-16 11:00:00,195.8,195.98,195.61,195.96,8890.0,188.6694,188.8429,188.4864,188.8236,8890.0
2021-04-16 11:10:00,195.95,195.97,195.51,195.55,11051.0,188.814,188.8332,188.39,188.4285,11051.0
2021-04-16 11:20:00,195.54,195.54,195.23,195.31,10898.0,188.4189,188.4189,188.1202,188.1973,10898.0
2021-04-16 11:30:00,195.31,195.65,195.18,195.45,9811.0,188.1973,188.5249,188.072,188.3322,9811.0
2021-04-16 11:40:00,195.5,195.53,195.06,195.42,12352.0,188.3804,188.4093,187.9564,188.3033,12352.0
2021-04-16 11:50:00,195.42,195.68,195.33,195.33,8261.0,188.3033,188.5538,188.2165,188.2165,8261.0
2021-04-16 12:00:00,195.31,195.33,195.09,195.33,12660.0,188.1973,188.2165,187.9853,188.2165,12660.0
2021-04-16 12:10:00,195.31,195.31,195.17,195.18,10383.0,188.1973,188.1973,188.0624,188.072,10383.0
2021-04-16 12:20:00,195.11,195.3,195.08,195.25,10316.0,188.0046,188.1876,187.9757,188.1395,10316.0
2021-04-16 12:30:00,195.23,195.34,195.16,195.19,8785.0,188.1202,188.2262,188.0527,188.0816,8785.0
2021-04-16 12:40:00,195.21,195.28,195.13,195.16,9110.0,188.1009,188.1684,188.0238,188.0527,9110.0
2021-04-16 12:50:00,195.17,195.18,194.94,195.14,7270.0,188.0624,188.072,187.8408,188.0335,7270.0
2021-04-16 13:00:00,195.09,195.17,194.98,195.13,7346.0,187.9853,188.0624,187.8793,188.0238,7346.0
2021-04-16 13:10:00,195.17,195.63,195.17,195.63,10432.0,188.0624,188.5056,188.0624,188.5056,10432.0
2021-04-16 13:20:00,195.63,195.71,195.47,195.59,11897.0,188.5056,188.5827,188.3515,188.4671,11897.0
2021-04-16 13:30:00,195.56,196.0,195.55,195.94,14049.0,188.4382,188.8621,188.4285,188.8043,14049.0
2021-04-16 13:40:00,195.94,196.13,195.89,196.06,12466.0,188.8043,188.9874,188.7562,188.92,12466.0
2021-04-16 13:50:00,196.06,196.1,195.97,196.02,13962.0,188.92,188.9585,188.8332,188.8814,13962.0
2021-04-16 14:00:00,195.99,196.1,195.95,195.96,9542.0,188.8525,188.9585,188.814,188.8236,9542.0
2021-04-16 14:10:00,195.99,196.39,195.92,196.38,12227.0,188.8525,189.2379,188.7851,189.2283,12227.0
2021-04-16 14:20:00,196.32,196.45,196.18,196.36,16454.0,189.1705,189.2958,189.0356,189.209,16454.0
2021-04-16 14:30:00,196.42,196.54,196.39,196.41,7672.0,189.2669,189.3825,189.2379,189.2572,7672.0
2021-04-16 14:40:00,196.46,196.73,196.35,196.73,128387.0,189.3054,189.5656,189.1994,189.5656,128387.0
2021-04-16 14:50:00,196.73,196.81,196.65,196.79,18493.0,189.5656,189.6427,189.4885,189.6234,18493.0
2021-04-16 15:00:00,196.77,196.95,196.72,196.95,11731.0,189.6041,189.7776,189.5559,189.7776,11731.0
2021-04-16 15:10:00,196.9,197.02,196.81,196.81,11316.0,189.7294,189.845,189.6427,189.6427,11316.0
2021-04-16 15:20:00,196.85,197.06,196.68,197.02,15812.0,189.6812,189.8835,189.5174,189.845,15812.0
2021-04-16 15:30:00,196.99,197.21,196.67,197.15,19685.0,189.8161,190.0281,189.5077,189.9703,19685.0
2021-04-16 15:40:00,197.15,197.2,196.78,196.78,27810.0,189.9703,190.0184,189.6137,189.6137,27810.0
2021-04-16 15:50:00,196.79,197.13,196.6,196.93,88350.0,189.6234,189.951,189.4403,189.7583,88350.0
2021-04-19 09:30:00,195.61,197.25,193.23,193.61,91534.0,188.4864,190.0666,186.193,186.5592,91534.0
2021-04-19 09:40:00,193.74,194.37,193.39,193.9,53184.0,186.6845,187.2915,186.3472,186.8386,53184.0
2021-04-19 09:50:00,193.9,194.0,192.36,192.66,36750.0,186.8386,186.935,185.3547,185.6438,36750.0
2021-04-19 10:00:00,192.8,193.12,192.2,192.64,45735.0,185.7787,186.087,185.2005,185.6245,45735.0
2021-04-19 10:10:00,192.51,193.18,192.45,193.18,26080.0,185.4992,186.1448,185.4414,186.1448,26080.0
2021-04-19 10:20:00,193.22,193.9,192.97,193.85,17384.0,186.1834,186.8386,185.9425,186.7904,17384.0
2021-04-19 10:30:00,193.88,194.17,193.64,194.06,16677.0,186.8194,187.0988,186.5881,186.9928,16677.0
2021-04-19 10:40:00,194.08,194.08,193.32,193.57,16449.0,187.0121,187.0121,186.2797,186.5206,16449.0
2021-04-19 10:50:00,193.59,193.94,192.78,192.9,26312.0,186.5399,186.8772,185.7594,185.875,26312.0
2021-04-19 11:00:00,192.93,193.03,192.44,192.63,8841.0,185.904,186.0003,185.4318,185.6149,8841.0
2021-04-19 11:10:00,192.6,193.07,192.49,192.98,9938.0,185.586,186.0389,185.48,185.9521,9938.0
2021-04-19 11:20:00,193.07,193.25,192.53,192.82,14315.0,186.0389,186.2123,185.5185,185.798,14315.0
2021-04-19 11:30:00,192.87,193.2,192.75,192.88,7395.0,185.8461,186.1641,185.7305,185.8558,7395.0
2021-04-19 11:40:00,192.93,192.99,192.62,192.87,12050.0,185.904,185.9618,185.6052,185.8461,12050.0
2021-04-19 11:50:00,192.85,193.23,192.71,192.71,11894.0,185.8269,186.193,185.692,185.692,11894.0
2021-04-19 12:00:00,192.72,192.95,192.37,192.7,12231.0,185.7016,185.9232,185.3643,185.6823,12231.0
2021-04-19 12:10:00,192.72,193.12,192.72,193.03,8358.0,185.7016,186.087,185.7016,186.0003,8358.0
2021-04-19 12:20:00,192.98,193.03,192.73,192.85,12304.0,185.9521,186.0003,185.7112,185.8269,12304.0
2021-04-19 12:30:00,192.74,192.75,192.52,192.52,7146.0,185.7209,185.7305,185.5089,185.5089,7146.0
2021-04-19 12:40:00,192.52,193.18,192.48,193.12,9147.0,185.5089,186.1448,185.4703,186.087,9147.0
2021-04-19 12:50:00,193.06,193.1,192.7,192.71,10656.0,186.0292,186.0678,185.6823,185.692,10656.0
2021-04-19 13:00:00,192.71,193.12,192.64,192.84,8716.0,185.692,186.087,185.6245,185.8172,8716.0
2021-04-19 13:10:00,192.84,193.2,192.78,193.2,15787.0,185.8172,186.1641,185.7594,186.1641,15787.0
2021-04-19 13:20:00,193.25,193.36,193.16,193.25,10034.0,186.2123,186.3183,186.1256,186.2123,10034.0
2021-04-19 13:30:00,193.3,193.3,192.94,192.96,18568.0,186.2605,186.2605,185.9136,185.9329,18568.0
2021-04-19 13:40:00,192.92,193.22,192.88,193.19,9439.0,185.8943,186.1834,185.8558,186.1545,9439.0
2021-04-19 13:50:00,193.19,193.72,193.03,193.7,55305.0,186.1545,186.6652,186.0003,186.6459,55305.0
2021-04-19 14:00:00,193.59,194.05,193.53,193.8,10562.0,186.5399,186.9832,186.4821,186.7423,10562.0
2021-04-19 14:10:00,193.9,193.92,193.39,193.39,16550.0,186.8386,186.8579,186.3472,186.3472,16550.0
2021-04-19 14:20:00,193.39,193.53,193.12,193.4,12017.0,186.3472,186.4821,186.087,186.3568,12017.0
2021-04-19 14:30:00,193.41,193.56,193.33,193.39,17399.0,186.3665,186.511,186.2894,186.3472,17399.0
2021-04-19 14:40:00,193.38,193.81,193.36,193.76,14795.0,186.3376,186.7519,186.3183,186.7037,14795.0
2021-04-19 14:50:00,193.75,193.92,193.58,193.64,19708.0,186.6941,186.8579,186.5303,186.5881,19708.0
2021-04-19 15:00:00,193.62,193.95,193.52,193.86,17388.0,186.5688,186.8868,186.4725,186.8001,17388.0
2021-04-19 15:10:00,193.87,193.95,193.53,193.64,13821.0,186.8097,186.8868,186.4821,186.5881,13821.0
2021-04-19 15:20:00,193.59,194.62,193.58,194.53,39766.0,186.5399,187.5324,186.5303,187.4457,39766.0
2021-04-19 15:30:00,194.53,194.54,194.12,194.49,32817.0,187.4457,187.4553,187.0506,187.4071,32817.0
2021-04-19 15:40:00,194.49,194.81,194.44,194.65,24416.0,187.4071,187.7155,187.359,187.5613,24416.0
2021-04-19 15:50:00,194.6,195.12,194.45,194.84,117160.0,187.5131,188.0142,187.3686,187.7444,117160.0
2021-04-20 09:30:00,194.32,195.8,193.56,195.18,70685.0,187.2433,188.6694,186.511,188.072,70685.0
2021-04-20 09:40:00,195.18,195.18,194.14,194.56,13799.0,188.072,188.072,187.0699,187.4746,13799.0
2021-04-20 09:50:00,194.31,194.5,193.63,194.49,25437.0,187.2337,187.4168,186.5785,187.4071,25437.0
2021-04-20 10:00:00,194.5,195.52,194.5,195.04,21887.0,187.4168,188.3996,187.4168,187.9371,21887.0
2021-04-20 10:10:00,195.04,195.38,194.75,195.31,9800.0,187.9371,188.2647,187.6577,188.1973,9800.0
2021-04-20 10:20:00,195.38,195.61,194.84,194.85,11777.0,188.2647,188.4864,187.7444,187.754,11777.0
2021-04-20 10:30:00,194.77,194.82,194.09,194.71,17236.0,187.6769,187.7251,187.0217,187.6191,17236.0
2021-04-20 10:40:00,194.65,194.67,193.88,193.88,14523.0,187.5613,187.5806,186.8194,186.8194,14523.0
2021-04-20 10:50:00,193.8,194.07,193.19,194.07,33696.0,186.7423,187.0024,186.1545,187.0024,33696.0
2021-04-20 11:00:00,194.14,194.14,193.59,193.83,19261.0,187.0699,187.0699,186.5399,186.7712,19261.0
2021-04-20 11:10:00,193.92,194.06,193.56,193.85,20795.0,186.8579,186.9928,186.511,186.7904,20795.0
2021-04-20 11:20:00,193.95,194.12,193.7,193.84,11226.0,186.8868,187.0506,186.6459,186.7808,11226.0
2021-04-20 11:30:00,193.77,193.85,192.95,193.17,15317.0,186.7134,186.7904,185.9232,186.1352,15317.0
2021-04-20 11:40:00,193.25,193.57,193.25,193.34,19442.0,186.2123,186.5206,186.2123,186.299,19442.0
2021-04-20 11:50:00,193.35,193.58,193.14,193.45,17495.0,186.3087,186.5303,186.1063,186.405,17495.0
2021-04-20 12:00:00,193.46,193.63,193.4,193.51,20554.0,186.4147,186.5785,186.3568,186.4628,20554.0
2021-04-20 12:10:00,193.55,194.0,193.4,193.78,11021.0,186.5014,186.935,186.3568,186.723,11021.0
2021-04-20 12:20:00,193.78,193.82,193.14,193.15,38373.0,186.723,186.7615,186.1063,186.1159,38373.0
2021-04-20 12:30:00,193.15,193.47,193.12,193.34,14989.0,186.1159,186.4243,186.087,186.299,14989.0
2021-04-20 12:40:00,193.37,193.37,193.02,193.16,9637.0,186.3279,186.3279,185.9907,186.1256,9637.0
2021-04-20 12:50:00,193.16,193.59,193.09,193.53,15761.0,186.1256,186.5399,186.0581,186.4821,15761.0
2021-04-20 13:00:00,193.53,193.61,193.36,193.56,7776.0,186.4821,186.5592,186.3183,186.511,7776.0
2021-04-20 13:10:00,193.56,193.96,193.56,193.83,22615.0,186.511,186.8964,186.511,186.7712,22615.0
2021-04-20 13:20:00,193.84,193.86,193.3,193.44,6264.0,186.7808,186.8001,186.2605,186.3954,6264.0
2021-04-20 13:30:00,193.3,193.57,193.3,193.53,17045.0,186.2605,186.5206,186.2605,186.4821,17045.0
2021-04-20 13:40:00,193.53,193.83,193.48,193.76,9361.0,186.4821,186.7712,186.4339,186.7037,9361.0
2021-04-20 13:50:00,193.74,193.74,193.17,193.4,13369.0,186.6845,186.6845,186.1352,186.3568,13369.0
2021-04-20 14:00:00,193.4,193.58,193.23,193.31,11307.0,186.3568,186.5303,186.193,186.2701,11307.0
2021-04-20 14:10:00,193.38,193.38,193.24,193.34,14628.0,186.3376,186.3376,186.2027,186.299,14628.0
2021-04-20 14:20:00,193.35,193.59,193.24,193.42,12417.0,186.3087,186.5399,186.2027,186.3761,12417.0
2021-04-20 14:30:00,193.42,193.44,193.12,193.16,17289.0,186.3761,186.3954,186.087,186.1256,17289.0
2021-04-20 14:40:00,193.11,193.23,193.02,193.18,21615.0,186.0774,186.193,185.9907,186.1448,21615.0
2021-04-20 14:50:00,193.16,193.23,192.88,193.16,23034.0,186.1256,186.193,185.8558,186.1256,23034.0
2021-04-20 15:00:00,193.1,193.22,192.93,193.19,20955.0,186.0678,186.1834,185.904,186.1545,20955.0
2021-04-20 15:10:00,193.18,193.62,193.16,193.25,30693.0,186.1448,186.5688,186.1256,186.2123,30693.0
2021-04-20 15:20:00,193.25,193.4,193.02,193.03,36908.0,186.2123,186.3568,185.9907,186.0003,36908.0
2021-04-20 15:30:00,193.03,193.42,192.88,193.13,43895.0,186.0003,186.3761,185.8558,186.0967,43895.0
2021-04-20 15:40:00,193.1,193.5,193.1,193.31,44928.0,186.0678,186.4532,186.0678,186.2701,44928.0
2021-04-20 15:50:00,193.26,193.53,192.9,192.9,131417.0,186.2219,186.4821,185.875,185.875,131417.0
2021-04-21 09:30:00,193.6,194.67,193.35,193.83,28915.0,186.5496,187.5806,186.3087,186.7712,28915.0
2021-04-21 09:40:00,194.15,195.59,194.14,194.94,28476.0,187.0795,188.4671,187.0699,187.8408,28476.0
2021-04-21 09:50:00,194.94,196.38,194.94,196.23,20116.0,187.8408,189.2283,187.8408,189.0838,20116.0
2021-04-21 10:00:00,196.23,196.56,195.71,196.44,27446.0,189.0838,189.4018,188.5827,189.2861,27446.0
2021-04-21 10:10:00,196.38,196.96,196.37,196.5,19809.0,189.2283,189.7872,189.2187,189.3439,19809.0
2021-04-21 10:20:00,196.63,197.09,196.35,197.09,27673.0,189.4692,189.9125,189.1994,189.9125,27673.0
2021-04-21 10:30:00,197.1,197.72,196.96,197.42,30760.0,189.9221,190.5195,189.7872,190.2304,30760.0
2021-04-21 10:40:00,197.53,197.76,197.17,197.17,25150.0,190.3364,190.5581,189.9895,189.9895,25150.0
2021-04-21 10:50:00,197.31,197.5,196.89,196.89,40839.0,190.1244,190.3075,189.7197,189.7197,40839.0
2021-04-21 11:00:00,196.87,197.49,196.56,197.48,20000.0,189.7005,190.2979,189.4018,190.2883,20000.0
2021-04-21 11:10:00,197.59,197.61,196.65,196.69,13535.0,190.3942,190.4135,189.4885,189.527,13535.0
2021-04-21 11:20:00,196.71,196.72,196.22,196.54,16518.0,189.5463,189.5559,189.0741,189.3825,16518.0
2021-04-21 11:30:00,196.61,196.63,195.89,195.93,17594.0,189.4499,189.4692,188.7562,188.7947,17594.0
2021-04-21 11:40:00,195.96,196.08,195.69,195.81,17899.0,188.8236,188.9392,188.5634,188.6791,17899.0
2021-04-21 11:50:00,195.99,196.07,195.89,195.95,19148.0,188.8525,188.9296,188.7562,188.814,19148.0
2021-04-21 12:00:00,195.98,196.08,195.88,196.07,16587.0,188.8429,188.9392,188.7465,188.9296,16587.0
2021-04-21 12:10:00,196.07,196.8,196.04,196.62,18671.0,188.9296,189.633,188.9007,189.4596,18671.0
2021-04-21 12:20:00,196.62,196.78,196.36,196.67,23739.0,189.4596,189.6137,189.209,189.5077,23739.0
2021-04-21 12:30:00,196.69,197.09,196.57,196.93,16983.0,189.527,189.9125,189.4114,189.7583,16983.0
2021-04-21 12:40:00,196.93,197.27,196.84,197.15,18269.0,189.7583,190.0859,189.6716,189.9703,18269.0
2021-04-21 12:50:00,197.21,197.32,197.0,197.08,12886.0,190.0281,190.1341,189.8257,189.9028,12886.0
2021-04-21 13:00:00,197.04,197.42,197.02,197.27,16862.0,189.8643,190.2304,189.845,190.0859,16862.0
2021-04-21 13:10:00,197.38,197.42,197.0,197.18,14728.0,190.1919,190.2304,189.8257,189.9992,14728.0
2021-04-21 13:20:00,197.18,197.18,196.78,196.78,10501.0,189.9992,189.9992,189.6137,189.6137,10501.0
2021-04-21 13:30:00,196.82,197.01,196.75,196.77,12245.0,189.6523,189.8354,189.5848,189.6041,12245.0
2021-04-21 13:40:00,196.75,197.35,196.74,197.23,8032.0,189.5848,190.163,189.5752,190.0474,8032.0
2021-04-21 13:50:00,197.26,197.75,197.18,197.7,12538.0,190.0763,190.5484,189.9992,190.5002,12538.0
2021-04-21 14:00:00,197.74,197.91,197.68,197.75,12437.0,190.5388,190.7026,190.481,190.5484,12437.0
2021-04-21 14:10:00,197.75,198.51,197.69,198.16,16981.0,190.5484,191.2807,190.4906,190.9435,16981.0
2021-04-21 14:20:00,198.11,198.48,198.1,198.32,11348.0,190.8953,191.2518,190.8857,191.0977,11348.0
2021-04-21 14:30:00,198.28,198.49,198.21,198.25,14221.0,191.0591,191.2615,190.9917,191.0302,14221.0
2021-04-21 14:40:00,198.22,198.39,198.03,198.04,17066.0,191.0013,191.1651,190.8182,190.8279,17066.0
2021-04-21 14:50:00,198.02,198.36,197.92,198.08,13046.0,190.8086,191.1362,190.7122,190.8664,13046.0
2021-04-21 15:00:00,198.03,198.23,198.03,198.23,23830.0,190.8182,191.0109,190.8182,191.0109,23830.0
2021-04-21 15:10:00,198.23,198.42,197.97,197.99,24525.0,191.0109,191.194,190.7604,190.7797,24525.0
2021-04-21 15:20:00,197.98,198.22,197.62,197.68,23536.0,190.77,191.0013,190.4232,190.481,23536.0
2021-04-21 15:30:00,197.71,198.39,197.7,198.11,38570.0,190.5099,191.1651,190.5002,190.8953,38570.0
2021-04-21 15:40:00,198.11,198.13,197.68,198.05,30478.0,190.8953,190.9146,190.481,190.8375,30478.0
2021-04-21 15:50:00,198.08,198.1,197.39,197.39,84139.0,190.8664,190.8857,190.2015,190.2015,84139.0
2021-04-22 09:30:00,203.0,203.91,201.07,202.83,111943.0,195.6072,196.4841,193.7475,195.4434,111943.0
2021-04-22 09:40:00,202.85,202.85,201.99,202.63,76938.0,195.4627,195.4627,194.634,195.2507,76938.0
2021-04-22 09:50:00,202.64,203.02,202.33,202.71,29428.0,195.2603,195.6265,194.9616,195.3278,29428.0
2021-04-22 10:00:00,202.39,202.76,201.63,202.68,35958.0,195.0194,195.376,194.2871,195.2989,35958.0
2021-04-22 10:10:00,202.6,203.53,202.53,202.95,32347.0,195.2218,196.1179,195.1543,195.559,32347.0
2021-04-22 10:20:00,202.95,203.18,202.58,202.93,18672.0,195.559,195.7807,195.2025,195.5398,18672.0
2021-04-22 10:30:00,202.98,204.28,202.7,204.26,28896.0,195.588,196.8406,195.3182,196.8213,28896.0
2021-04-22 10:40:00,204.22,204.64,203.2,203.2,43364.0,196.7828,197.1875,195.7999,195.7999,43364.0
2021-04-22 10:50:00,203.32,204.58,203.26,204.38,101757.0,195.9156,197.1297,195.8578,196.937,101757.0
2021-04-22 11:00:00,204.45,205.58,204.33,204.84,22014.0,197.0044,198.0933,196.8888,197.3802,22014.0
2021-04-22 11:10:00,204.72,205.07,204.32,204.6,9398.0,197.2646,197.6018,196.8792,197.149,9398.0
2021-04-22 11:20:00,204.6,204.81,204.1,204.34,53819.0,197.149,197.3513,196.6672,196.8984,53819.0
2021-04-22 11:30:00,204.17,204.96,203.55,204.79,159562.0,196.7346,197.4958,196.1372,197.332,159562.0
2021-04-22 11:40:00,204.78,204.79,203.9,204.14,28525.0,197.3224,197.332,196.4745,196.7057,28525.0
2021-04-22 11:50:00,204.03,204.19,203.47,203.55,28485.0,196.5997,196.7539,196.0601,196.1372,28485.0
2021-04-22 12:00:00,203.58,203.61,203.09,203.09,55345.0,196.1661,196.195,195.6939,195.6939,55345.0
2021-04-22 12:10:00,203.09,203.31,202.73,203.16,30764.0,195.6939,195.9059,195.3471,195.7614,30764.0
2021-04-22 12:20:00,203.24,203.4,203.03,203.31,24002.0,195.8385,195.9927,195.6361,195.9059,24002.0
2021-04-22 12:30:00,203.37,203.66,203.24,203.65,31790.0,195.9638,196.2432,195.8385,196.2336,31790.0
2021-04-22 12:40:00,203.72,203.93,202.96,203.05,22705.0,196.301,196.5034,195.5687,195.6554,22705.0
2021-04-22 12:50:00,203.11,203.16,202.0,202.0,26436.0,195.7132,195.7614,194.6436,194.6436,26436.0
2021-04-22 13:00:00,202.0,202.55,201.52,201.84,38436.0,194.6436,195.1736,194.1811,194.4895,38436.0
2021-04-22 13:10:00,201.84,201.85,200.75,200.75,36843.0,194.4895,194.4991,193.4392,193.4392,36843.0
2021-04-22 13:20:00,200.79,202.03,200.77,201.9,20837.0,193.4777,194.6726,193.4584,194.5473,20837.0
2021-04-22 13:30:00,201.9,202.17,201.57,201.71,24865.0,194.5473,194.8075,194.2293,194.3642,24865.0
2021-04-22 13:40:00,201.8,201.8,200.38,200.47,56459.0,194.4509,194.4509,193.0826,193.1694,56459.0
2021-04-22 13:50:00,200.48,200.65,199.61,199.68,47326.0,193.179,193.3428,192.3407,192.4081,47326.0
2021-04-22 14:00:00,199.68,199.74,198.73,199.67,42059.0,192.4081,192.4659,191.4927,192.3985,42059.0
2021-04-22 14:10:00,199.67,200.76,199.52,200.25,42603.0,192.3985,193.4488,192.254,192.9574,42603.0
2021-04-22 14:20:00,200.27,201.02,200.12,200.88,24224.0,192.9766,193.6993,192.8321,193.5644,24224.0
2021-04-22 14:30:00,200.85,201.33,200.38,200.94,26850.0,193.5355,193.998,193.0826,193.6222,26850.0
2021-04-22 14:40:00,200.91,201.68,200.82,201.68,11274.0,193.5933,194.3353,193.5066,194.3353,11274.0
2021-04-22 14:50:00,201.7,201.79,201.43,201.53,16531.0,194.3546,194.4413,194.0944,194.1908,16531.0
2021-04-22 15:00:00,201.56,201.88,200.58,200.63,19682.0,194.2197,194.528,193.2754,193.3235,19682.0
2021-04-22 15:10:00,200.61,200.95,200.51,200.7,30286.0,193.3043,193.6319,193.2079,193.391,30286.0
2021-04-22 15:20:00,200.69,200.93,200.29,200.57,30582.0,193.3814,193.6126,192.9959,193.2657,30582.0
2021-04-22 15:30:00,200.57,201.21,200.57,200.85,40399.0,193.2657,193.8824,193.2657,193.5355,40399.0
2021-04-22 15:40:00,200.88,201.53,200.71,201.32,79895.0,193.5644,194.1908,193.4006,193.9884,79895.0
2021-04-22 15:50:00,201.32,202.44,200.93,201.63,209768.0,193.9884,195.0676,193.6126,194.2871,209768.0
2021-04-23 09:30:00,202.61,202.61,199.45,199.58,53850.0,195.2314,195.2314,192.1865,192.3118,53850.0
2021-04-23 09:40:00,199.76,200.61,199.05,200.48,60270.0,192.4852,193.3043,191.8011,193.179,60270.0
2021-04-23 09:50:00,200.62,201.86,200.15,200.23,25714.0,193.3139,194.5087,192.861,192.9381,25714.0
2021-04-23 10:00:00,200.23,200.55,199.72,199.72,21301.0,192.9381,193.2464,192.4467,192.4467,21301.0
2021-04-23 10:10:00,199.75,199.75,198.38,198.59,40937.0,192.4756,192.4756,191.1555,191.3578,40937.0
2021-04-23 10:20:00,198.58,199.16,198.21,199.14,31973.0,191.3482,191.9071,190.9917,191.8878,31973.0
2021-04-23 10:30:00,199.13,200.75,199.05,200.73,35728.0,191.8782,193.4392,191.8011,193.4199,35728.0
2021-04-23 10:40:00,200.74,200.74,199.92,200.16,21193.0,193.4295,193.4295,192.6394,192.8707,21193.0
2021-04-23 10:50:00,200.19,201.38,200.03,201.38,32602.0,192.8996,194.0462,192.7454,194.0462,32602.0
2021-04-23 11:00:00,201.24,202.05,201.15,202.05,15357.0,193.9113,194.6918,193.8246,194.6918,15357.0
2021-04-23 11:10:00,202.05,202.2,201.68,202.04,17078.0,194.6918,194.8364,194.3353,194.6822,17078.0
2021-04-23 11:20:00,202.2,202.71,201.96,202.02,17071.0,194.8364,195.3278,194.6051,194.6629,17071.0
2021-04-23 11:30:00,202.14,202.21,201.27,201.57,14217.0,194.7785,194.846,193.9402,194.2293,14217.0
2021-04-23 11:40:00,201.45,202.23,201.33,202.04,20946.0,194.1137,194.8653,193.998,194.6822,20946.0
2021-04-23 11:50:00,201.99,202.96,201.81,202.93,31339.0,194.634,195.5687,194.4606,195.5398,31339.0
2021-04-23 12:00:00,202.9,202.91,202.17,202.45,58275.0,195.5109,195.5205,194.8075,195.0773,58275.0
2021-04-23 12:10:00,202.46,202.55,202.09,202.09,17029.0,195.0869,195.1736,194.7304,194.7304,17029.0
2021-04-23 12:20:00,202.09,202.25,202.02,202.23,12759.0,194.7304,194.8845,194.6629,194.8653,12759.0
2021-04-23 12:30:00,202.28,202.8,202.28,202.69,22609.0,194.9134,195.4145,194.9134,195.3085,22609.0
2021-04-23 12:40:00,202.72,203.14,202.55,203.08,24587.0,195.3374,195.7421,195.1736,195.6843,24587.0
2021-04-23 12:50:00,203.08,203.2,202.81,202.84,12190.0,195.6843,195.7999,195.4241,195.4531,12190.0
2021-04-23 13:00:00,202.84,202.91,202.5,202.65,11345.0,195.4531,195.5205,195.1254,195.27,11345.0
2021-04-23 13:10:00,202.75,203.18,202.71,203.0,25793.0,195.3663,195.7807,195.3278,195.6072,25793.0
2021-04-23 13:20:00,203.02,203.14,202.81,203.14,15059.0,195.6265,195.7421,195.4241,195.7421,15059.0
2021-04-23 13:30:00,203.14,203.2,202.99,203.2,12845.0,195.7421,195.7999,195.5976,195.7999,12845.0
2021-04-23 13:40:00,203.2,204.21,202.93,202.94,71368.0,195.7999,196.7732,195.5398,195.5494,71368.0
2021-04-23 13:50:00,202.91,203.25,202.9,203.25,11612.0,195.5205,195.8481,195.5109,195.8481,11612.0
2021-04-23 14:00:00,203.27,203.49,203.03,203.1,13087.0,195.8674,196.0794,195.6361,195.7036,13087.0
2021-04-23 14:10:00,203.11,203.68,203.08,203.3,27305.0,195.7132,196.2625,195.6843,195.8963,27305.0
2021-04-23 14:20:00,203.3,203.36,203.0,203.26,12813.0,195.8963,195.9541,195.6072,195.8578,12813.0
2021-04-23 14:30:00,203.29,203.47,203.15,203.15,16538.0,195.8867,196.0601,195.7518,195.7518,16538.0
2021-04-23 14:40:00,203.19,203.47,203.09,203.28,16254.0,195.7903,196.0601,195.6939,195.877,16254.0
2021-04-23 14:50:00,203.29,203.5,203.1,203.12,14705.0,195.8867,196.089,195.7036,195.7229,14705.0
2021-04-23 15:00:00,203.16,203.22,202.78,202.95,15455.0,195.7614,195.8192,195.3952,195.559,15455.0
2021-04-23 15:10:00,202.96,202.99,202.57,202.72,15061.0,195.5687,195.5976,195.1929,195.3374,15061.0
2021-04-23 15:20:00,202.76,203.19,202.58,202.61,24006.0,195.376,195.7903,195.2025,195.2314,24006.0
2021-04-23 15:30:00,202.63,203.24,202.63,202.81,31768.0,195.2507,195.8385,195.2507,195.4241,31768.0
2021-04-23 15:40:00,202.81,202.86,202.13,202.21,30412.0,195.4241,195.4723,194.7689,194.846,30412.0
2021-04-23 15:50:00,202.26,202.59,201.92,202.5,129122.0,194.8942,195.2122,194.5666,195.1254,129122.0
2021-04-26 09:30:00,196.23,200.67,196.22,200.17,113724.0,189.0838,193.3621,189.0741,192.8803,113724.0
2021-04-26 09:40:00,200.08,200.1,199.13,199.47,28771.0,192.7936,192.8128,191.8782,192.2058,28771.0
2021-04-26 09:50:00,199.47,199.64,199.06,199.06,31309.0,192.2058,192.3696,191.8107,191.8107,31309.0
2021-04-26 10:00:00,199.06,199.14,198.74,199.0,27006.0,191.8107,191.8878,191.5024,191.7529,27006.0
2021-04-26 10:10:00,198.99,199.26,198.82,199.25,33636.0,191.7433,192.0034,191.5795,191.9938,33636.0
2021-04-26 10:20:00,199.26,200.44,199.26,200.38,27060.0,192.0034,193.1405,192.0034,193.0826,27060.0
2021-04-26 10:30:00,200.4,201.08,200.38,200.84,16265.0,193.1019,193.7571,193.0826,193.5259,16265.0
2021-04-26 10:40:00,200.79,200.79,199.91,199.91,50266.0,193.4777,193.4777,192.6298,192.6298,50266.0
2021-04-26 10:50:00,199.96,200.12,199.83,199.98,29819.0,192.6779,192.8321,192.5527,192.6972,29819.0
2021-04-26 11:00:00,199.98,199.98,199.51,199.66,15427.0,192.6972,192.6972,192.2443,192.3889,15427.0
2021-04-26 11:10:00,199.65,199.93,199.48,199.87,23209.0,192.3792,192.649,192.2154,192.5912,23209.0
2021-04-26 11:20:00,199.8,200.38,199.73,200.37,17494.0,192.5238,193.0826,192.4563,193.073,17494.0
2021-04-26 11:30:00,200.37,200.53,199.99,199.99,19927.0,193.073,193.2272,192.7068,192.7068,19927.0
2021-04-26 11:40:00,199.95,200.34,199.95,200.25,12937.0,192.6683,193.0441,192.6683,192.9574,12937.0
2021-04-26 11:50:00,200.25,200.71,200.22,200.59,17363.0,192.9574,193.4006,192.9285,193.285,17363.0
2021-04-26 12:00:00,200.59,200.59,200.09,200.38,16041.0,193.285,193.285,192.8032,193.0826,16041.0
2021-04-26 12:10:00,200.34,200.8,200.16,200.69,17307.0,193.0441,193.4873,192.8707,193.3814,17307.0
2021-04-26 12:20:00,200.67,200.75,200.3,200.36,17805.0,193.3621,193.4392,193.0056,193.0634,17805.0
2021-04-26 12:30:00,200.42,200.51,200.14,200.37,10078.0,193.1212,193.2079,192.8514,193.073,10078.0
2021-04-26 12:40:00,200.47,201.08,200.44,200.78,13948.0,193.1694,193.7571,193.1405,193.4681,13948.0
2021-04-26 12:50:00,200.81,200.94,200.7,200.7,14189.0,193.497,193.6222,193.391,193.391,14189.0
2021-04-26 13:00:00,200.67,200.79,200.58,200.7,8885.0,193.3621,193.4777,193.2754,193.391,8885.0
2021-04-26 13:10:00,200.73,200.96,200.45,200.45,13775.0,193.4199,193.6415,193.1501,193.1501,13775.0
2021-04-26 13:20:00,200.44,200.5,199.82,200.07,22355.0,193.1405,193.1983,192.543,192.7839,22355.0
2021-04-26 13:30:00,200.07,200.12,199.7,199.74,12505.0,192.7839,192.8321,192.4274,192.4659,12505.0
2021-04-26 13:40:00,199.74,200.11,199.56,200.09,11201.0,192.4659,192.8225,192.2925,192.8032,11201.0
2021-04-26 13:50:00,200.09,200.69,200.09,200.69,9166.0,192.8032,193.3814,192.8032,193.3814,9166.0
2021-04-26 14:00:00,200.65,200.67,200.35,200.61,10124.0,193.3428,193.3621,193.0537,193.3043,10124.0
2021-04-26 14:10:00,200.61,200.91,200.41,200.75,12734.0,193.3043,193.5933,193.1115,193.4392,12734.0
2021-04-26 14:20:00,200.83,200.9,200.78,200.86,7531.0,193.5163,193.5837,193.4681,193.5452,7531.0
2021-04-26 14:30:00,200.88,201.11,200.74,200.9,10045.0,193.5644,193.7861,193.4295,193.5837,10045.0
2021-04-26 14:40:00,200.89,200.96,200.7,200.8,17955.0,193.5741,193.6415,193.391,193.4873,17955.0
2021-04-26 14:50:00,200.84,200.88,200.66,200.73,11556.0,193.5259,193.5644,193.3524,193.4199,11556.0
2021-04-26 15:00:00,200.78,201.1,200.67,201.08,15220.0,193.4681,193.7764,193.3621,193.7571,15220.0
2021-04-26 15:10:00,201.1,201.1,200.73,200.81,17344.0,193.7764,193.7764,193.4199,193.497,17344.0
2021-04-26 15:20:00,200.85,200.91,200.42,200.42,22475.0,193.5355,193.5933,193.1212,193.1212,22475.0
2021-04-26 15:30:00,200.4,200.88,200.26,200.82,22070.0,193.1019,193.5644,192.967,193.5066,22070.0
2021-04-26 15:40:00,200.82,200.83,200.48,200.5,34660.0,193.5066,193.5163,193.179,193.1983,34660.0
2021-04-26 15:50:00,200.46,201.11,200.38,200.47,90487.0,193.1597,193.7861,193.0826,193.1694,90487.0
2021-04-27 09:30:00,200.85,200.85,197.41,197.8,49514.0,193.5355,193.5355,190.2208,190.5966,49514.0
2021-04-27 09:40:00,197.56,198.82,197.55,198.59,32676.0,190.3653,191.5795,190.3557,191.3578,32676.0
2021-04-27 09:50:00,198.66,198.8,198.01,198.37,37457.0,191.4253,191.5602,190.799,191.1458,37457.0
2021-04-27 10:00:00,198.37,199.05,198.3,199.05,40584.0,191.1458,191.8011,191.0784,191.8011,40584.0
2021-04-27 10:10:00,198.99,199.37,198.87,199.21,23128.0,191.7433,192.1094,191.6276,191.9552,23128.0
2021-04-27 10:20:00,199.3,199.5,198.92,199.41,29649.0,192.042,192.2347,191.6758,192.148,29649.0
2021-04-27 10:30:00,199.41,199.55,199.17,199.41,28767.0,192.148,192.2829,191.9167,192.148,28767.0
2021-04-27 10:40:00,199.36,200.0,199.31,199.91,27024.0,192.0998,192.7165,192.0516,192.6298,27024.0
2021-04-27 10:50:00,199.89,200.03,199.86,199.99,59102.0,192.6105,192.7454,192.5816,192.7068,59102.0
2021-04-27 11:00:00,200.02,200.39,199.85,200.2,24063.0,192.7358,193.0923,192.5719,192.9092,24063.0
2021-04-27 11:10:00,200.29,200.4,200.0,200.07,18045.0,192.9959,193.1019,192.7165,192.7839,18045.0
2021-04-27 11:20:00,200.09,200.2,199.78,200.16,39398.0,192.8032,192.9092,192.5045,192.8707,39398.0
2021-04-27 11:30:00,200.3,200.31,199.74,200.09,15503.0,193.0056,193.0152,192.4659,192.8032,15503.0
2021-04-27 11:40:00,200.13,200.31,200.02,200.04,11604.0,192.8417,193.0152,192.7358,192.755,11604.0
2021-04-27 11:50:00,199.99,200.06,199.59,200.0,22518.0,192.7068,192.7743,192.3214,192.7165,22518.0
2021-04-27 12:00:00,200.06,200.26,199.94,200.19,21788.0,192.7743,192.967,192.6587,192.8996,21788.0
2021-04-27 12:10:00,200.16,200.79,200.11,200.78,42371.0,192.8707,193.4777,192.8225,193.4681,42371.0
2021-04-27 12:20:00,200.82,200.95,200.13,200.13,23765.0,193.5066,193.6319,192.8417,192.8417,23765.0
2021-04-27 12:30:00,200.18,200.68,200.16,200.2,17586.0,192.8899,193.3717,192.8707,192.9092,17586.0
2021-04-27 12:40:00,200.2,200.31,200.03,200.2,15506.0,192.9092,193.0152,192.7454,192.9092,15506.0
2021-04-27 12:50:00,200.2,200.33,199.67,199.85,18075.0,192.9092,193.0345,192.3985,192.5719,18075.0
2021-04-27 13:00:00,199.78,200.26,199.76,200.24,15993.0,192.5045,192.967,192.4852,192.9477,15993.0
2021-04-27 13:10:00,200.24,200.69,200.24,200.63,13550.0,192.9477,193.3814,192.9477,193.3235,13550.0
2021-04-27 13:20:00,200.64,201.03,200.44,200.9,30159.0,193.3332,193.709,193.1405,193.5837,30159.0
2021-04-27 13:30:00,200.94,200.96,200.07,200.13,17940.0,193.6222,193.6415,192.7839,192.8417,17940.0
2021-04-27 13:40:00,200.09,200.56,200.09,200.26,27109.0,192.8032,193.2561,192.8032,192.967,27109.0
2021-04-27 13:50:00,200.28,200.49,200.25,200.42,18538.0,192.9863,193.1886,192.9574,193.1212,18538.0
2021-04-27 14:00:00,200.39,200.42,199.95,200.15,19345.0,193.0923,193.1212,192.6683,192.861,19345.0
2021-04-27 14:10:00,200.16,200.33,199.86,200.12,30319.0,192.8707,193.0345,192.5816,192.8321,30319.0
2021-04-27 14:20:00,200.13,200.16,199.64,199.76,17216.0,192.8417,192.8707,192.3696,192.4852,17216.0
2021-04-27 14:30:00,199.75,199.79,199.37,199.51,19798.0,192.4756,192.5141,192.1094,192.2443,19798.0
2021-04-27 14:40:00,199.45,199.56,199.05,199.18,23050.0,192.1865,192.2925,191.8011,191.9263,23050.0
2021-04-27 14:50:00,199.19,199.2,198.81,199.08,36629.0,191.936,191.9456,191.5698,191.83,36629.0
2021-04-27 15:00:00,199.1,199.3,197.95,198.53,62708.0,191.8493,192.042,190.7411,191.3,62708.0
2021-04-27 15:10:00,198.53,199.54,198.46,199.52,36148.0,191.3,192.2732,191.2326,192.254,36148.0
2021-04-27 15:20:00,199.55,199.72,198.8,198.8,36646.0,192.2829,192.4467,191.5602,191.5602,36646.0
2021-04-27 15:30:00,198.87,199.15,198.52,198.93,55508.0,191.6276,191.8974,191.2904,191.6854,55508.0
2021-04-27 15:40:00,198.93,198.98,198.27,198.78,57225.0,191.6854,191.7336,191.0495,191.5409,57225.0
2021-04-27 15:50:00,198.9,199.1,198.59,198.95,150230.0,191.6565,191.8493,191.3578,191.7047,150230.0
2021-04-28 09:30:00,199.28,199.38,197.55,198.53,57828.0,192.0227,192.1191,190.3557,191.3,57828.0
2021-04-28 09:40:00,198.54,199.3,198.46,198.53,43633.0,191.3096,192.042,191.2326,191.3,43633.0
2021-04-28 09:50:00,198.62,199.02,198.24,199.01,38759.0,191.3867,191.7722,191.0206,191.7625,38759.0
2021-04-28 10:00:00,198.88,199.65,198.81,199.56,46260.0,191.6373,192.3792,191.5698,192.2925,46260.0
2021-04-28 10:10:00,199.51,200.21,199.44,200.13,30380.0,192.2443,192.9188,192.1769,192.8417,30380.0
2021-04-28 10:20:00,200.05,200.44,199.63,199.81,39095.0,192.7647,193.1405,192.36,192.5334,39095.0
2021-04-28 10:30:00,199.81,200.3,199.73,200.27,29395.0,192.5334,193.0056,192.4563,192.9766,29395.0
2021-04-28 10:40:00,200.37,200.43,199.7,199.9,37475.0,193.073,193.1308,192.4274,192.6201,37475.0
2021-04-28 10:50:00,199.9,200.22,199.2,199.88,44599.0,192.6201,192.9285,191.9456,192.6008,44599.0
2021-04-28 11:00:00,199.93,200.52,199.68,200.13,45823.0,192.649,193.2175,192.4081,192.8417,45823.0
2021-04-28 11:10:00,200.22,200.89,199.95,200.87,30190.0,192.9285,193.5741,192.6683,193.5548,30190.0
2021-04-28 11:20:00,200.9,200.9,200.32,200.46,19455.0,193.5837,193.5837,193.0248,193.1597,19455.0
2021-04-28 11:30:00,200.53,200.56,200.36,200.36,20632.0,193.2272,193.2561,193.0634,193.0634,20632.0
2021-04-28 11:40:00,200.36,200.44,200.04,200.06,49367.0,193.0634,193.1405,192.755,192.7743,49367.0
2021-04-28 11:50:00,200.1,200.36,199.73,200.09,25832.0,192.8128,193.0634,192.4563,192.8032,25832.0
2021-04-28 12:00:00,200.09,200.52,199.94,200.39,29974.0,192.8032,193.2175,192.6587,193.0923,29974.0
2021-04-28 12:10:00,200.4,200.64,199.99,200.58,31155.0,193.1019,193.3332,192.7068,193.2754,31155.0
2021-04-28 12:20:00,200.55,200.55,199.88,199.96,33762.0,193.2464,193.2464,192.6008,192.6779,33762.0
2021-04-28 12:30:00,199.96,200.8,199.95,200.64,11396.0,192.6779,193.4873,192.6683,193.3332,11396.0
2021-04-28 12:40:00,200.63,200.73,200.35,200.41,11658.0,193.3235,193.4199,193.0537,193.1115,11658.0
2021-04-28 12:50:00,200.44,200.44,200.13,200.31,12430.0,193.1405,193.1405,192.8417,193.0152,12430.0
2021-04-28 13:00:00,200.28,200.36,200.18,200.18,10361.0,192.9863,193.0634,192.8899,192.8899,10361.0
2021-04-28 13:10:00,200.19,200.34,199.9,200.34,17370.0,192.8996,193.0441,192.6201,193.0441,17370.0
2021-04-28 13:20:00,200.34,200.41,200.19,200.19,12884.0,193.0441,193.1115,192.8996,192.8996,12884.0
2021-04-28 13:30:00,200.23,200.24,199.88,199.96,18826.0,192.9381,192.9477,192.6008,192.6779,18826.0
2021-04-28 13:40:00,199.97,200.04,199.75,199.76,19424.0,192.6876,192.755,192.4756,192.4852,19424.0
2021-04-28 13:50:00,199.73,199.73,199.06,199.2,21162.0,192.4563,192.4563,191.8107,191.9456,21162.0
2021-04-28 14:00:00,199.2,199.6,198.95,198.96,27569.0,191.9456,192.331,191.7047,191.7144,27569.0
2021-04-28 14:10:00,198.93,199.28,198.83,198.87,100800.0,191.6854,192.0227,191.5891,191.6276,100800.0
2021-04-28 14:20:00,198.86,198.89,198.49,198.57,41902.0,191.618,191.6469,191.2615,191.3386,41902.0
2021-04-28 14:30:00,198.57,199.02,198.34,198.7,25606.0,191.3386,191.7722,191.1169,191.4638,25606.0
2021-04-28 14:40:00,198.72,199.25,198.51,199.06,91652.0,191.4831,191.9938,191.2807,191.8107,91652.0
2021-04-28 14:50:00,199.06,199.07,198.58,198.59,25134.0,191.8107,191.8203,191.3482,191.3578,25134.0
2021-04-28 15:00:00,198.56,198.77,198.48,198.74,49634.0,191.3289,191.5313,191.2518,191.5024,49634.0
2021-04-28 15:10:00,198.73,198.83,198.27,198.8,26989.0,191.4927,191.5891,191.0495,191.5602,26989.0
2021-04-28 15:20:00,198.78,198.8,197.93,198.32,64832.0,191.5409,191.5602,190.7219,191.0977,64832.0
2021-04-28 15:30:00,198.32,198.8,197.83,198.5,59047.0,191.0977,191.5602,190.6255,191.2711,59047.0
2021-04-28 15:40:00,198.52,198.6,197.82,197.92,84673.0,191.2904,191.3675,190.6159,190.7122,84673.0
2021-04-28 15:50:00,198.0,198.51,197.71,198.49,186341.0,190.7893,191.2807,190.5099,191.2615,186341.0
2021-04-29 09:30:00,199.65,201.63,199.55,201.14,37487.0,192.3792,194.2871,192.2829,193.815,37487.0
2021-04-29 09:40:00,201.65,202.75,201.0,202.26,54519.0,194.3064,195.3663,193.6801,194.8942,54519.0
2021-04-29 09:50:00,202.14,202.94,201.97,202.3,48743.0,194.7785,195.5494,194.6147,194.9327,48743.0
2021-04-29 10:00:00,202.12,203.23,202.09,203.21,37746.0,194.7593,195.8289,194.7304,195.8096,37746.0
2021-04-29 10:10:00,203.2,203.55,201.59,201.59,51207.0,195.7999,196.1372,194.2486,194.2486,51207.0
2021-04-29 10:20:00,201.61,202.01,201.12,201.34,91687.0,194.2678,194.6533,193.7957,194.0077,91687.0
2021-04-29 10:30:00,201.47,201.71,201.12,201.31,16666.0,194.1329,194.3642,193.7957,193.9788,16666.0
2021-04-29 10:40:00,201.36,201.54,200.96,201.06,15480.0,194.027,194.2004,193.6415,193.7379,15480.0
2021-04-29 10:50:00,201.06,201.24,199.92,200.76,42026.0,193.7379,193.9113,192.6394,193.4488,42026.0
2021-04-29 11:00:00,200.85,201.25,200.81,201.06,14986.0,193.5355,193.921,193.497,193.7379,14986.0
2021-04-29 11:10:00,201.13,201.54,200.94,201.02,14544.0,193.8053,194.2004,193.6222,193.6993,14544.0
2021-04-29 11:20:00,201.05,201.07,200.79,200.91,10221.0,193.7282,193.7475,193.4777,193.5933,10221.0
2021-04-29 11:30:00,200.91,201.14,200.72,200.89,11051.0,193.5933,193.815,193.4103,193.5741,11051.0
2021-04-29 11:40:00,200.9,201.35,200.87,201.35,15594.0,193.5837,194.0173,193.5548,194.0173,15594.0
2021-04-29 11:50:00,201.31,201.62,201.1,201.4,15693.0,193.9788,194.2775,193.7764,194.0655,15693.0
2021-04-29 12:00:00,201.3,201.3,200.45,200.53,12096.0,193.9691,193.9691,193.1501,193.2272,12096.0
2021-04-29 12:10:00,200.54,200.88,200.47,200.63,12185.0,193.2368,193.5644,193.1694,193.3235,12185.0
2021-04-29 12:20:00,200.77,200.91,200.33,200.43,16010.0,193.4584,193.5933,193.0345,193.1308,16010.0
2021-04-29 12:30:00,200.44,200.85,200.43,200.6,14059.0,193.1405,193.5355,193.1308,193.2946,14059.0
2021-04-29 12:40:00,200.56,200.95,200.53,200.85,9210.0,193.2561,193.6319,193.2272,193.5355,9210.0
2021-04-29 12:50:00,200.74,200.8,200.42,200.65,9132.0,193.4295,193.4873,193.1212,193.3428,9132.0
2021-04-29 13:00:00,200.65,200.84,200.46,200.76,10067.0,193.3428,193.5259,193.1597,193.4488,10067.0
2021-04-29 13:10:00,200.79,200.96,200.65,200.83,11045.0,193.4777,193.6415,193.3428,193.5163,11045.0
2021-04-29 13:20:00,200.82,201.12,200.82,201.01,12513.0,193.5066,193.7957,193.5066,193.6897,12513.0
2021-04-29 13:30:00,201.01,201.17,200.87,200.98,11954.0,193.6897,193.8439,193.5548,193.6608,11954.0
2021-04-29 13:40:00,200.95,201.29,200.94,201.2,14737.0,193.6319,193.9595,193.6222,193.8728,14737.0
2021-04-29 13:50:00,201.24,201.65,201.19,201.46,13732.0,193.9113,194.3064,193.8631,194.1233,13732.0
2021-04-29 14:00:00,201.49,201.64,201.28,201.31,10054.0,194.1522,194.2968,193.9499,193.9788,10054.0
2021-04-29 14:10:00,201.33,201.49,201.17,201.43,12801.0,193.998,194.1522,193.8439,194.0944,12801.0
2021-04-29 14:20:00,201.46,201.5,201.04,201.19,16423.0,194.1233,194.1619,193.7186,193.8631,16423.0
2021-04-29 14:30:00,201.28,201.72,201.05,201.6,12605.0,193.9499,194.3738,193.7282,194.2582,12605.0
2021-04-29 14:40:00,201.72,202.33,201.68,202.06,11450.0,194.3738,194.9616,194.3353,194.7015,11450.0
2021-04-29 14:50:00,202.06,202.07,201.45,201.45,17892.0,194.7015,194.7111,194.1137,194.1137,17892.0
2021-04-29 15:00:00,201.44,201.75,201.33,201.57,22999.0,194.104,194.4027,193.998,194.2293,22999.0
2021-04-29 15:10:00,201.6,201.97,201.6,201.84,20801.0,194.2582,194.6147,194.2582,194.4895,20801.0
2021-04-29 15:20:00,201.85,201.92,201.63,201.78,19533.0,194.4991,194.5666,194.2871,194.4317,19533.0
2021-04-29 15:30:00,201.8,202.32,201.72,201.83,23684.0,194.4509,194.952,194.3738,194.4798,23684.0
2021-04-29 15:40:00,201.87,202.27,201.79,202.23,19404.0,194.5184,194.9038,194.4413,194.8653,19404.0
2021-04-29 15:50:00,202.17,202.17,201.78,201.93,84436.0,194.8075,194.8075,194.4317,194.5762,84436.0
2021-04-30 09:30:00,201.71,201.76,201.18,201.4,21410.0,194.3642,194.4124,193.8535,194.0655,21410.0
2021-04-30 09:40:00,201.82,202.78,201.79,202.03,29165.0,194.4702,195.3952,194.4413,194.6726,29165.0
2021-04-30 09:50:00,202.14,203.44,202.01,203.44,16966.0,194.7785,196.0312,194.6533,196.0312,16966.0
2021-04-30 10:00:00,203.44,203.71,203.29,203.29,16293.0,196.0312,196.2914,195.8867,195.8867,16293.0
2021-04-30 10:10:00,203.3,203.46,202.86,203.04,26911.0,195.8963,196.0505,195.4723,195.6458,26911.0
2021-04-30 10:20:00,203.04,203.09,202.62,202.67,11835.0,195.6458,195.6939,195.2411,195.2892,11835.0
2021-04-30 10:30:00,202.81,203.04,202.35,203.04,14354.0,195.4241,195.6458,194.9809,195.6458,14354.0
2021-04-30 10:40:00,203.04,203.29,202.89,202.99,39652.0,195.6458,195.8867,195.5012,195.5976,39652.0
2021-04-30 10:50:00,202.99,203.05,202.74,202.83,14588.0,195.5976,195.6554,195.3567,195.4434,14588.0
2021-04-30 11:00:00,202.87,202.87,202.2,202.45,24429.0,195.482,195.482,194.8364,195.0773,24429.0
2021-04-30 11:10:00,202.44,202.61,202.24,202.31,8981.0,195.0676,195.2314,194.8749,194.9424,8981.0
2021-04-30 11:20:00,202.25,202.46,202.13,202.19,6242.0,194.8845,195.0869,194.7689,194.8267,6242.0
2021-04-30 11:30:00,202.14,202.23,201.73,201.75,13880.0,194.7785,194.8653,194.3835,194.4027,13880.0
2021-04-30 11:40:00,201.62,201.63,201.28,201.52,12555.0,194.2775,194.2871,193.9499,194.1811,12555.0
2021-04-30 11:50:00,201.49,201.49,201.19,201.27,15152.0,194.1522,194.1522,193.8631,193.9402,15152.0
2021-04-30 12:00:00,201.15,201.22,201.0,201.0,10432.0,193.8246,193.892,193.6801,193.6801,10432.0
2021-04-30 12:10:00,201.0,201.07,200.83,200.96,11921.0,193.6801,193.7475,193.5163,193.6415,11921.0
2021-04-30 12:20:00,200.97,201.03,200.85,201.03,11340.0,193.6512,193.709,193.5355,193.709,11340.0
2021-04-30 12:30:00,201.12,201.52,201.12,201.44,12067.0,193.7957,194.1811,193.7957,194.104,12067.0
2021-04-30 12:40:00,201.4,201.53,201.35,201.49,12667.0,194.0655,194.1908,194.0173,194.1522,12667.0
2021-04-30 12:50:00,201.46,201.54,201.38,201.4,11083.0,194.1233,194.2004,194.0462,194.0655,11083.0
2021-04-30 13:00:00,201.46,201.49,201.15,201.15,7051.0,194.1233,194.1522,193.8246,193.8246,7051.0
2021-04-30 13:10:00,201.3,201.46,201.16,201.24,8703.0,193.9691,194.1233,193.8342,193.9113,8703.0
2021-04-30 13:20:00,201.24,201.43,201.24,201.36,13477.0,193.9113,194.0944,193.9113,194.027,13477.0
2021-04-30 13:30:00,201.4,201.41,201.21,201.3,14233.0,194.0655,194.0751,193.8824,193.9691,14233.0
2021-04-30 13:40:00,201.25,201.31,200.88,201.0,18724.0,193.921,193.9788,193.5644,193.6801,18724.0
2021-04-30 13:50:00,201.01,201.06,200.76,200.88,14413.0,193.6897,193.7379,193.4488,193.5644,14413.0
2021-04-30 14:00:00,200.91,201.01,200.79,201.0,7422.0,193.5933,193.6897,193.4777,193.6801,7422.0
2021-04-30 14:10:00,201.0,201.05,200.95,201.01,11366.0,193.6801,193.7282,193.6319,193.6897,11366.0
2021-04-30 14:20:00,200.96,201.13,200.91,201.13,7648.0,193.6415,193.8053,193.5933,193.8053,7648.0
2021-04-30 14:30:00,201.08,201.15,201.02,201.09,8450.0,193.7571,193.8246,193.6993,193.7668,8450.0
2021-04-30 14:40:00,201.09,201.29,200.97,201.26,14566.0,193.7668,193.9595,193.6512,193.9306,14566.0
2021-04-30 14:50:00,201.26,201.42,201.12,201.12,13279.0,193.9306,194.0848,193.7957,193.7957,13279.0
2021-04-30 15:00:00,201.06,201.38,201.06,201.31,13081.0,193.7379,194.0462,193.7379,193.9788,13081.0
2021-04-30 15:10:00,201.31,201.35,201.18,201.25,11673.0,193.9788,194.0173,193.8535,193.921,11673.0
2021-04-30 15:20:00,201.27,201.34,201.16,201.25,29829.0,193.9402,194.0077,193.8342,193.921,29829.0
2021-04-30 15:30:00,201.3,201.39,200.69,201.22,75624.0,193.9691,194.0559,193.3814,193.892,75624.0
2021-04-30 15:40:00,201.2,201.31,200.57,201.22,23138.0,193.8728,193.9788,193.2657,193.892,23138.0
2021-04-30 15:50:00,201.21,201.54,200.95,201.09,101592.0,193.8824,194.2004,193.6319,193.7668,101592.0
2021-05-03 09:30:00,203.34,203.98,203.09,203.74,44993.0,195.9348,196.5515,195.6939,196.3203,44993.0
2021-05-03 09:40:00,203.75,204.7,203.56,204.62,17501.0,196.3299,197.2453,196.1468,197.1682,17501.0
2021-05-03 09:50:00,204.51,204.86,204.11,204.65,17468.0,197.0622,197.3995,196.6768,197.1971,17468.0
2021-05-03 10:00:00,204.5,204.65,202.84,202.89,47460.0,197.0526,197.1971,195.4531,195.5012,47460.0
2021-05-03 10:10:00,202.95,202.95,202.03,202.03,22025.0,195.559,195.559,194.6726,194.6726,22025.0
2021-05-03 10:20:00,202.16,202.94,201.68,202.7,28312.0,194.7978,195.5494,194.3353,195.3182,28312.0
2021-05-03 10:30:00,202.7,203.15,202.65,202.89,9407.0,195.3182,195.7518,195.27,195.5012,9407.0
2021-05-03 10:40:00,202.92,203.62,202.92,203.22,11914.0,195.5301,196.2046,195.5301,195.8192,11914.0
2021-05-03 10:50:00,203.27,203.71,203.27,203.67,11305.0,195.8674,196.2914,195.8674,196.2528,11305.0
2021-05-03 11:00:00,203.69,203.69,203.2,203.52,13278.0,196.2721,196.2721,195.7999,196.1083,13278.0
2021-05-03 11:10:00,203.52,203.92,203.42,203.69,15201.0,196.1083,196.4937,196.0119,196.2721,15201.0
2021-05-03 11:20:00,203.66,203.66,203.32,203.4,17662.0,196.2432,196.2432,195.9156,195.9927,17662.0
2021-05-03 11:30:00,203.38,204.35,203.38,204.25,35613.0,195.9734,196.9081,195.9734,196.8117,35613.0
2021-05-03 11:40:00,204.22,204.29,203.88,203.9,13559.0,196.7828,196.8502,196.4552,196.4745,13559.0
2021-05-03 11:50:00,203.94,204.3,203.79,204.25,8376.0,196.513,196.8599,196.3685,196.8117,8376.0
2021-05-03 12:00:00,204.29,204.31,203.93,204.13,12629.0,196.8502,196.8695,196.5034,196.6961,12629.0
2021-05-03 12:10:00,204.22,204.45,204.13,204.13,13957.0,196.7828,197.0044,196.6961,196.6961,13957.0
2021-05-03 12:20:00,204.08,204.34,203.94,204.31,9178.0,196.6479,196.8984,196.513,196.8695,9178.0
2021-05-03 12:30:00,204.34,204.54,204.12,204.2,19153.0,196.8984,197.0911,196.6864,196.7635,19153.0
2021-05-03 12:40:00,204.24,204.37,204.22,204.22,8241.0,196.8021,196.9273,196.7828,196.7828,8241.0
2021-05-03 12:50:00,204.2,204.44,204.19,204.31,11825.0,196.7635,196.9948,196.7539,196.8695,11825.0
2021-05-03 13:00:00,204.31,204.31,203.79,203.98,8076.0,196.8695,196.8695,196.3685,196.5515,8076.0
2021-05-03 13:10:00,203.98,204.29,203.98,204.18,11745.0,196.5515,196.8502,196.5515,196.7443,11745.0
2021-05-03 13:20:00,204.25,204.34,204.14,204.17,8142.0,196.8117,196.8984,196.7057,196.7346,8142.0
2021-05-03 13:30:00,204.21,204.35,204.16,204.34,10513.0,196.7732,196.9081,196.725,196.8984,10513.0
2021-05-03 13:40:00,204.37,204.55,204.18,204.18,11359.0,196.9273,197.1008,196.7443,196.7443,11359.0
2021-05-03 13:50:00,204.22,204.59,204.21,204.45,16801.0,196.7828,197.1393,196.7732,197.0044,16801.0
2021-05-03 14:00:00,204.45,204.55,204.37,204.39,11443.0,197.0044,197.1008,196.9273,196.9466,11443.0
2021-05-03 14:10:00,204.44,204.98,204.43,204.68,62866.0,196.9948,197.5151,196.9851,197.226,62866.0
2021-05-03 14:20:00,204.66,204.89,204.59,204.81,15360.0,197.2068,197.4284,197.1393,197.3513,15360.0
2021-05-03 14:30:00,204.85,204.97,204.68,204.85,24810.0,197.3899,197.5055,197.226,197.3899,24810.0
2021-05-03 14:40:00,204.85,205.49,204.77,205.21,47359.0,197.3899,198.0065,197.3128,197.7367,47359.0
2021-05-03 14:50:00,205.25,205.6,205.25,205.48,41446.0,197.7753,198.1125,197.7753,197.9969,41446.0
2021-05-03 15:00:00,205.42,205.64,205.22,205.31,17243.0,197.9391,198.1511,197.7464,197.8331,17243.0
2021-05-03 15:10:00,205.29,205.36,205.19,205.31,14933.0,197.8138,197.8813,197.7175,197.8331,14933.0
2021-05-03 15:20:00,205.28,205.36,205.07,205.27,23503.0,197.8042,197.8813,197.6018,197.7946,23503.0
2021-05-03 15:30:00,205.31,205.35,204.79,204.91,26487.0,197.8331,197.8716,197.332,197.4477,26487.0
2021-05-03 15:40:00,204.88,205.03,204.61,204.87,22401.0,197.4188,197.5633,197.1586,197.4091,22401.0
2021-05-03 15:50:00,204.82,204.82,204.18,204.52,65028.0,197.3609,197.3609,196.7443,197.0719,65028.0
2021-05-04 09:30:00,204.0,205.0,203.0,204.63,40716.0,196.5708,197.5344,195.6072,197.1779,40716.0
2021-05-04 09:40:00,204.63,204.97,203.2,203.48,50942.0,197.1779,197.5055,195.7999,196.0697,50942.0
2021-05-04 09:50:00,203.56,204.41,203.27,203.91,109832.0,196.1468,196.9659,195.8674,196.4841,109832.0
2021-05-04 10:00:00,203.83,204.13,203.35,203.83,60782.0,196.407,196.6961,195.9445,196.407,60782.0
2021-05-04 10:10:00,203.74,204.46,203.61,204.37,18958.0,196.3203,197.0141,196.195,196.9273,18958.0
2021-05-04 10:20:00,204.42,204.42,203.43,203.71,25950.0,196.9755,196.9755,196.0216,196.2914,25950.0
2021-05-04 10:30:00,203.78,203.9,203.08,203.67,26639.0,196.3588,196.4745,195.6843,196.2528,26639.0
2021-05-04 10:40:00,203.89,204.3,203.7,204.07,20284.0,196.4648,196.8599,196.2817,196.6383,20284.0
2021-05-04 10:50:00,204.1,204.19,203.79,203.93,15920.0,196.6672,196.7539,196.3685,196.5034,15920.0
2021-05-04 11:00:00,203.82,203.85,203.07,203.47,17952.0,196.3974,196.4263,195.6747,196.0601,17952.0
2021-05-04 11:10:00,203.45,203.5,202.69,202.76,20306.0,196.0408,196.089,195.3085,195.376,20306.0
2021-05-04 11:20:00,202.72,203.23,202.18,203.14,28438.0,195.3374,195.8289,194.8171,195.7421,28438.0
2021-05-04 11:30:00,203.18,203.92,203.03,203.78,27982.0,195.7807,196.4937,195.6361,196.3588,27982.0
2021-05-04 11:40:00,203.78,204.33,203.72,204.32,32178.0,196.3588,196.8888,196.301,196.8792,32178.0
2021-05-04 11:50:00,204.24,204.39,203.66,203.71,17930.0,196.8021,196.9466,196.2432,196.2914,17930.0
2021-05-04 12:00:00,203.71,204.26,203.71,204.07,23065.0,196.2914,196.8213,196.2914,196.6383,23065.0
2021-05-04 12:10:00,204.07,204.51,203.95,204.49,19711.0,196.6383,197.0622,196.5226,197.043,19711.0
2021-05-04 12:20:00,204.59,204.59,203.94,204.1,14606.0,197.1393,197.1393,196.513,196.6672,14606.0
2021-05-04 12:30:00,204.1,204.47,204.02,204.08,13197.0,196.6672,197.0237,196.5901,196.6479,13197.0
2021-05-04 12:40:00,204.02,204.44,204.0,204.4,9444.0,196.5901,196.9948,196.5708,196.9562,9444.0
2021-05-04 12:50:00,204.39,204.72,204.26,204.71,15962.0,196.9466,197.2646,196.8213,197.255,15962.0
2021-05-04 13:00:00,204.71,205.15,204.57,205.15,17633.0,197.255,197.6789,197.1201,197.6789,17633.0
2021-05-04 13:10:00,205.13,205.53,205.12,205.34,26923.0,197.6597,198.0451,197.65,197.862,26923.0
2021-05-04 13:20:00,205.38,205.51,205.25,205.28,16909.0,197.9006,198.0258,197.7753,197.8042,16909.0
2021-05-04 13:30:00,205.3,205.48,205.08,205.09,13062.0,197.8235,197.9969,197.6115,197.6211,13062.0
2021-05-04 13:40:00,205.12,205.58,204.97,205.58,17557.0,197.65,198.0933,197.5055,198.0933,17557.0
2021-05-04 13:50:00,205.56,205.64,205.28,205.47,18199.0,198.074,198.1511,197.8042,197.9873,18199.0
2021-05-04 14:00:00,205.47,205.99,205.41,205.9,21477.0,197.9873,198.4883,197.9295,198.4016,21477.0
2021-05-04 14:10:00,205.92,206.29,205.84,206.11,34743.0,198.4209,198.7774,198.3438,198.604,34743.0
2021-05-04 14:20:00,206.08,206.29,205.72,206.24,17344.0,198.5751,198.7774,198.2282,198.7292,17344.0
2021-05-04 14:30:00,206.22,206.44,206.17,206.22,21023.0,198.71,198.9219,198.6618,198.71,21023.0
2021-05-04 14:40:00,206.24,206.54,206.15,206.41,14830.0,198.7292,199.0183,198.6425,198.893,14830.0
2021-05-04 14:50:00,206.46,206.67,206.16,206.16,21908.0,198.9412,199.1436,198.6521,198.6521,21908.0
2021-05-04 15:00:00,206.15,206.43,206.03,206.21,24340.0,198.6425,198.9123,198.5269,198.7003,24340.0
2021-05-04 15:10:00,206.23,206.52,206.18,206.39,24449.0,198.7196,198.999,198.6714,198.8738,24449.0
2021-05-04 15:20:00,206.44,206.44,205.83,206.13,24148.0,198.9219,198.9219,198.3342,198.6232,24148.0
2021-05-04 15:30:00,206.11,206.39,205.89,206.38,39191.0,198.604,198.8738,198.392,198.8641,39191.0
2021-05-04 15:40:00,206.38,206.38,205.57,205.88,37489.0,198.8641,198.8641,198.0836,198.3823,37489.0
2021-05-04 15:50:00,205.94,206.57,205.93,206.57,137405.0,198.4402,199.0472,198.4305,199.0472,137405.0
2021-05-05 09:30:00,206.02,206.6,204.31,205.29,40565.0,198.5172,199.0761,196.8695,197.8138,40565.0
2021-05-05 09:40:00,205.29,205.81,204.97,205.4,22238.0,197.8138,198.3149,197.5055,197.9198,22238.0
2021-05-05 09:50:00,205.5,205.8,204.75,205.73,24053.0,198.0162,198.3053,197.2935,198.2378,24053.0
2021-05-05 10:00:00,205.79,206.13,204.81,205.85,17594.0,198.2956,198.6232,197.3513,198.3534,17594.0
2021-05-05 10:10:00,205.78,206.58,205.78,206.42,14126.0,198.286,199.0569,198.286,198.9027,14126.0
2021-05-05 10:20:00,206.3,206.64,205.82,206.6,13151.0,198.787,199.1147,198.3245,199.0761,13151.0
2021-05-05 10:30:00,206.53,206.62,206.18,206.45,13430.0,199.0087,199.0954,198.6714,198.9316,13430.0
2021-05-05 10:40:00,206.45,206.8,206.25,206.73,12285.0,198.9316,199.2688,198.7389,199.2014,12285.0
2021-05-05 10:50:00,206.55,206.92,206.53,206.53,8626.0,199.0279,199.3845,199.0087,199.0087,8626.0
2021-05-05 11:00:00,206.54,207.19,206.32,207.19,16246.0,199.0183,199.6446,198.8063,199.6446,16246.0
2021-05-05 11:10:00,207.25,207.69,207.02,207.02,12788.0,199.7025,200.1264,199.4808,199.4808,12788.0
2021-05-05 11:20:00,207.02,207.16,206.95,207.1,8100.0,199.4808,199.6157,199.4134,199.5579,8100.0
2021-05-05 11:30:00,206.61,207.01,206.53,206.99,11225.0,199.0858,199.4712,199.0087,199.4519,11225.0
2021-05-05 11:40:00,206.76,207.69,206.76,206.98,24629.0,199.2303,200.1264,199.2303,199.4423,24629.0
2021-05-05 11:50:00,206.94,207.1,206.87,206.96,11004.0,199.4037,199.5579,199.3363,199.423,11004.0
2021-05-05 12:00:00,206.96,207.31,206.92,207.25,13993.0,199.423,199.7603,199.3845,199.7025,13993.0
2021-05-05 12:10:00,207.27,207.29,207.0,207.11,13678.0,199.7217,199.741,199.4616,199.5675,13678.0
2021-05-05 12:20:00,207.11,207.25,206.87,207.15,15378.0,199.5675,199.7025,199.3363,199.6061,15378.0
2021-05-05 12:30:00,207.12,207.32,207.0,207.32,11014.0,199.5772,199.7699,199.4616,199.7699,11014.0
2021-05-05 12:40:00,207.29,207.75,207.29,207.6,10277.0,199.741,200.1842,199.741,200.0397,10277.0
2021-05-05 12:50:00,207.48,207.69,207.26,207.66,8336.0,199.9241,200.1264,199.7121,200.0975,8336.0
2021-05-05 13:00:00,207.75,207.85,207.42,207.43,8061.0,200.1842,200.2806,199.8663,199.8759,8061.0
2021-05-05 13:10:00,207.5,207.71,207.5,207.67,5151.0,199.9433,200.1457,199.9433,200.1072,5151.0
2021-05-05 13:20:00,207.72,207.81,207.24,207.24,8459.0,200.1553,200.2421,199.6928,199.6928,8459.0
2021-05-05 13:30:00,207.35,207.63,207.35,207.58,9427.0,199.7988,200.0686,199.7988,200.0204,9427.0
2021-05-05 13:40:00,207.53,207.6,207.3,207.6,11177.0,199.9723,200.0397,199.7506,200.0397,11177.0
2021-05-05 13:50:00,207.59,207.65,207.43,207.58,8059.0,200.0301,200.0879,199.8759,200.0204,8059.0
2021-05-05 14:00:00,207.64,207.92,207.59,207.92,12358.0,200.0782,200.3481,200.0301,200.3481,12358.0
2021-05-05 14:10:00,207.87,208.41,207.84,208.15,18990.0,200.2999,200.8202,200.271,200.5697,18990.0
2021-05-05 14:20:00,208.11,208.25,208.02,208.18,8445.0,200.5311,200.666,200.4444,200.5986,8445.0
2021-05-05 14:30:00,208.18,208.51,208.14,208.34,18015.0,200.5986,200.9166,200.56,200.7528,18015.0
2021-05-05 14:40:00,208.28,208.5,208.22,208.45,9131.0,200.6949,200.9069,200.6371,200.8588,9131.0
2021-05-05 14:50:00,208.39,208.47,208.19,208.24,10501.0,200.8009,200.878,200.6082,200.6564,10501.0
2021-05-05 15:00:00,208.26,208.49,208.15,208.32,34361.0,200.6757,200.8973,200.5697,200.7335,34361.0
2021-05-05 15:10:00,208.27,208.4,207.92,207.93,44620.0,200.6853,200.8106,200.3481,200.3577,44620.0
2021-05-05 15:20:00,207.83,207.89,207.42,207.62,16703.0,200.2613,200.3191,199.8663,200.059,16703.0
2021-05-05 15:30:00,207.55,207.66,207.02,207.19,27988.0,199.9915,200.0975,199.4808,199.6446,27988.0
2021-05-05 15:40:00,207.15,207.54,207.01,207.46,21899.0,199.6061,199.9819,199.4712,199.9048,21899.0
2021-05-05 15:50:00,207.33,207.98,207.33,207.78,100349.0,199.7795,200.4059,199.7795,200.2132,100349.0
2021-05-06 09:30:00,207.97,208.87,207.91,208.26,32995.0,200.3962,201.2635,200.3384,200.6757,32995.0
2021-05-06 09:40:00,208.27,208.41,207.78,208.23,26303.0,200.6853,200.8202,200.2132,200.6468,26303.0
2021-05-06 09:50:00,208.18,208.94,207.93,208.59,19880.0,200.5986,201.3309,200.3577,200.9937,19880.0
2021-05-06 10:00:00,208.47,208.64,208.11,208.22,15112.0,200.878,201.0418,200.5311,200.6371,15112.0
2021-05-06 10:10:00,208.25,208.32,207.53,207.56,15312.0,200.666,200.7335,199.9723,200.0012,15312.0
2021-05-06 10:20:00,207.64,208.34,207.64,208.13,11218.0,200.0782,200.7528,200.0782,200.5504,11218.0
2021-05-06 10:30:00,208.11,208.45,207.71,208.38,10931.0,200.5311,200.8588,200.1457,200.7913,10931.0
2021-05-06 10:40:00,208.39,208.46,208.01,208.34,12333.0,200.8009,200.8684,200.4348,200.7528,12333.0
2021-05-06 10:50:00,208.38,208.84,208.37,208.62,11934.0,200.7913,201.2345,200.7817,201.0226,11934.0
2021-05-06 11:00:00,208.62,208.69,207.51,208.04,23266.0,201.0226,201.09,199.953,200.4637,23266.0
2021-05-06 11:10:00,208.04,208.49,207.88,208.49,20976.0,200.4637,200.8973,200.3095,200.8973,20976.0
2021-05-06 11:20:00,208.39,208.51,207.89,207.92,38102.0,200.8009,200.9166,200.3191,200.3481,38102.0
2021-05-06 11:30:00,208.01,208.52,208.01,208.34,10943.0,200.4348,200.9262,200.4348,200.7528,10943.0
2021-05-06 11:40:00,208.43,208.92,208.31,208.83,11060.0,200.8395,201.3116,200.7238,201.2249,11060.0
2021-05-06 11:50:00,208.86,208.88,208.21,208.29,8446.0,201.2538,201.2731,200.6275,200.7046,8446.0
2021-05-06 12:00:00,208.3,208.59,208.22,208.22,8206.0,200.7142,200.9937,200.6371,200.6371,8206.0
2021-05-06 12:10:00,208.22,208.54,208.21,208.52,7975.0,200.6371,200.9455,200.6275,200.9262,7975.0
2021-05-06 12:20:00,208.53,208.6,208.32,208.4,9163.0,200.9358,201.0033,200.7335,200.8106,9163.0
2021-05-06 12:30:00,208.4,208.4,208.02,208.39,10664.0,200.8106,200.8106,200.4444,200.8009,10664.0
2021-05-06 12:40:00,208.39,208.44,208.12,208.12,8924.0,200.8009,200.8491,200.5408,200.5408,8924.0
2021-05-06 12:50:00,208.16,208.24,207.96,208.11,8672.0,200.5793,200.6564,200.3866,200.5311,8672.0
2021-05-06 13:00:00,208.16,208.33,208.05,208.22,8868.0,200.5793,200.7431,200.4733,200.6371,8868.0
2021-05-06 13:10:00,208.3,208.5,207.97,208.08,15217.0,200.7142,200.9069,200.3962,200.5022,15217.0
2021-05-06 13:20:00,208.25,208.28,208.1,208.12,6896.0,200.666,200.6949,200.5215,200.5408,6896.0
2021-05-06 13:30:00,208.12,208.34,208.1,208.24,20107.0,200.5408,200.7528,200.5215,200.6564,20107.0
2021-05-06 13:40:00,208.27,208.27,207.79,207.86,9631.0,200.6853,200.6853,200.2228,200.2902,9631.0
2021-05-06 13:50:00,207.86,207.99,207.71,207.84,9489.0,200.2902,200.4155,200.1457,200.271,9489.0
2021-05-06 14:00:00,207.81,207.81,207.52,207.59,7550.0,200.2421,200.2421,199.9626,200.0301,7550.0
2021-05-06 14:10:00,207.63,207.71,207.21,207.51,13917.0,200.0686,200.1457,199.6639,199.953,13917.0
2021-05-06 14:20:00,207.43,207.62,207.21,207.35,14868.0,199.8759,200.059,199.6639,199.7988,14868.0
2021-05-06 14:30:00,207.35,207.75,207.23,207.75,12205.0,199.7988,200.1842,199.6832,200.1842,12205.0
2021-05-06 14:40:00,207.85,208.21,207.76,208.03,13309.0,200.2806,200.6275,200.1939,200.454,13309.0
2021-05-06 14:50:00,208.03,208.27,207.95,208.14,17302.0,200.454,200.6853,200.377,200.56,17302.0
2021-05-06 15:00:00,208.1,208.61,208.1,208.5,13920.0,200.5215,201.0129,200.5215,200.9069,13920.0
2021-05-06 15:10:00,208.52,208.87,208.48,208.84,41610.0,200.9262,201.2635,200.8877,201.2345,41610.0
2021-05-06 15:20:00,208.84,208.84,208.4,208.71,20234.0,201.2345,201.2345,200.8106,201.1093,20234.0
2021-05-06 15:30:00,208.7,208.9,208.6,208.82,34826.0,201.0996,201.2924,201.0033,201.2153,34826.0
2021-05-06 15:40:00,208.84,209.24,208.6,209.16,25332.0,201.2345,201.62,201.0033,201.5429,25332.0
2021-05-06 15:50:00,209.16,209.84,209.11,209.48,122754.0,201.5429,202.1981,201.4947,201.8512,122754.0
2021-05-07 09:30:00,207.6,208.79,207.14,208.76,30586.0,200.0397,201.1864,199.5965,201.1575,30586.0
2021-05-07 09:40:00,208.97,209.44,208.5,209.32,28477.0,201.3598,201.8127,200.9069,201.6971,28477.0
2021-05-07 09:50:00,209.37,209.48,208.77,209.22,17740.0,201.7452,201.8512,201.1671,201.6007,17740.0
2021-05-07 10:00:00,209.23,209.89,209.2,209.67,13302.0,201.6103,202.2463,201.5814,202.0343,13302.0
2021-05-07 10:10:00,209.55,210.64,209.55,210.64,26435.0,201.9187,202.969,201.9187,202.969,26435.0
2021-05-07 10:20:00,210.62,210.85,210.37,210.71,6950.0,202.9497,203.1713,202.7088,203.0364,6950.0
2021-05-07 10:30:00,210.73,211.0,210.4,210.94,16125.0,203.0557,203.3159,202.7377,203.2581,16125.0
2021-05-07 10:40:00,210.94,211.03,210.6,210.62,12054.0,203.2581,203.3448,202.9305,202.9497,12054.0
2021-05-07 10:50:00,210.7,211.24,210.66,210.84,10565.0,203.0268,203.5471,202.9883,203.1617,10565.0
2021-05-07 11:00:00,210.84,210.99,210.38,210.57,4782.0,203.1617,203.3062,202.7185,202.9015,4782.0
2021-05-07 11:10:00,210.59,210.88,210.45,210.66,20755.0,202.9208,203.2003,202.7859,202.9883,20755.0
2021-05-07 11:20:00,210.79,210.8,210.5,210.64,11680.0,203.1135,203.1232,202.8341,202.969,11680.0
2021-05-07 11:30:00,210.66,210.84,210.53,210.69,6712.0,202.9883,203.1617,202.863,203.0172,6712.0
2021-05-07 11:40:00,210.66,210.82,210.5,210.51,12836.0,202.9883,203.1424,202.8341,202.8437,12836.0
2021-05-07 11:50:00,210.37,210.39,210.12,210.16,5100.0,202.7088,202.7281,202.4679,202.5065,5100.0
2021-05-07 12:00:00,210.07,210.46,210.06,210.23,24992.0,202.4198,202.7956,202.4101,202.5739,24992.0
2021-05-07 12:10:00,210.23,210.25,210.03,210.03,5180.0,202.5739,202.5932,202.3812,202.3812,5180.0
2021-05-07 12:20:00,210.02,210.19,209.86,210.17,6894.0,202.3716,202.5354,202.2174,202.5161,6894.0
2021-05-07 12:30:00,210.26,210.29,209.99,210.16,14212.0,202.6028,202.6317,202.3427,202.5065,14212.0
2021-05-07 12:40:00,210.16,210.46,210.09,210.18,7160.0,202.5065,202.7956,202.439,202.5257,7160.0
2021-05-07 12:50:00,210.22,210.27,208.83,208.85,55950.0,202.5643,202.6125,201.2249,201.2442,55950.0
2021-05-07 13:00:00,209.2,210.28,209.2,210.07,13358.0,201.5814,202.6221,201.5814,202.4198,13358.0
2021-05-07 13:10:00,210.11,210.4,210.02,210.31,7654.0,202.4583,202.7377,202.3716,202.651,7654.0
2021-05-07 13:20:00,210.28,210.51,209.99,210.07,8382.0,202.6221,202.8437,202.3427,202.4198,8382.0
2021-05-07 13:30:00,210.12,210.43,210.08,210.33,12830.0,202.4679,202.7666,202.4294,202.6703,12830.0
2021-05-07 13:40:00,210.33,210.49,210.22,210.37,8941.0,202.6703,202.8245,202.5643,202.7088,8941.0
2021-05-07 13:50:00,210.45,210.71,210.39,210.58,5723.0,202.7859,203.0364,202.7281,202.9112,5723.0
2021-05-07 14:00:00,210.54,210.64,210.29,210.43,4834.0,202.8726,202.969,202.6317,202.7666,4834.0
2021-05-07 14:10:00,210.38,210.46,210.18,210.2,3600.0,202.7185,202.7956,202.5257,202.545,3600.0
2021-05-07 14:20:00,210.29,210.31,210.03,210.31,5275.0,202.6317,202.651,202.3812,202.651,5275.0
2021-05-07 14:30:00,210.3,210.39,210.04,210.15,7436.0,202.6414,202.7281,202.3908,202.4968,7436.0
2021-05-07 14:40:00,210.04,210.12,209.86,210.0,5557.0,202.3908,202.4679,202.2174,202.3523,5557.0
2021-05-07 14:50:00,209.92,210.09,209.89,210.08,5834.0,202.2752,202.439,202.2463,202.4294,5834.0
2021-05-07 15:00:00,210.0,210.26,209.99,210.18,6561.0,202.3523,202.6028,202.3427,202.5257,6561.0
2021-05-07 15:10:00,210.14,210.54,209.98,210.48,6270.0,202.4872,202.8726,202.333,202.8148,6270.0
2021-05-07 15:20:00,210.38,210.59,210.14,210.58,8573.0,202.7185,202.9208,202.4872,202.9112,8573.0
2021-05-07 15:30:00,210.61,210.61,210.25,210.37,10240.0,202.9401,202.9401,202.5932,202.7088,10240.0
2021-05-07 15:40:00,210.4,210.5,210.22,210.37,18756.0,202.7377,202.8341,202.5643,202.7088,18756.0
2021-05-07 15:50:00,210.42,210.64,210.08,210.62,93840.0,202.757,202.969,202.4294,202.9497,93840.0
2021-05-10 09:30:00,211.19,211.47,210.2,210.32,47084.0,203.499,203.7688,202.545,202.6606,47084.0
2021-05-10 09:40:00,210.41,211.13,210.0,210.89,14001.0,202.7474,203.4412,202.3523,203.2099,14001.0
2021-05-10 09:50:00,211.01,212.29,210.9,211.97,13135.0,203.3255,204.5589,203.2195,204.2506,13135.0
2021-05-10 10:00:00,212.12,212.91,211.91,211.95,15840.0,204.3951,205.1563,204.1927,204.2313,15840.0
2021-05-10 10:10:00,212.03,212.48,211.84,212.21,15052.0,204.3084,204.742,204.1253,204.4818,15052.0
2021-05-10 10:20:00,212.22,213.0,212.08,212.99,32279.0,204.4915,205.2431,204.3566,205.2334,32279.0
2021-05-10 10:30:00,213.04,213.34,212.52,212.53,18941.0,205.2816,205.5707,204.7805,204.7902,18941.0
2021-05-10 10:40:00,212.5,212.69,212.08,212.09,13429.0,204.7613,204.9443,204.3566,204.3662,13429.0
2021-05-10 10:50:00,212.18,213.01,212.1,213.01,11737.0,204.4529,205.2527,204.3758,205.2527,11737.0
2021-05-10 11:00:00,212.85,213.13,212.7,212.96,11376.0,205.0985,205.3683,204.954,205.2045,11376.0
2021-05-10 11:10:00,212.92,213.3,212.9,213.12,13185.0,205.166,205.5321,205.1467,205.3587,13185.0
2021-05-10 11:20:00,213.07,213.59,213.07,213.43,14820.0,205.3105,205.8116,205.3105,205.6574,14820.0
2021-05-10 11:30:00,213.34,213.68,213.21,213.21,13268.0,205.5707,205.8983,205.4454,205.4454,13268.0
2021-05-10 11:40:00,213.21,213.42,212.87,213.37,24315.0,205.4454,205.6478,205.1178,205.5996,24315.0
2021-05-10 11:50:00,213.3,213.88,213.3,213.49,15096.0,205.5321,206.091,205.5321,205.7152,15096.0
2021-05-10 12:00:00,213.55,213.7,212.97,213.09,8250.0,205.773,205.9176,205.2141,205.3298,8250.0
2021-05-10 12:10:00,213.09,213.45,212.93,213.3,7871.0,205.3298,205.6767,205.1756,205.5321,7871.0
2021-05-10 12:20:00,213.25,213.63,213.2,213.22,11717.0,205.4839,205.8501,205.4358,205.455,11717.0
2021-05-10 12:30:00,213.23,213.71,213.17,213.61,9849.0,205.4647,205.9272,205.4069,205.8308,9849.0
2021-05-10 12:40:00,213.56,213.61,213.09,213.09,8733.0,205.7827,205.8308,205.3298,205.3298,8733.0
2021-05-10 12:50:00,213.02,213.2,212.92,213.04,13932.0,205.2623,205.4358,205.166,205.2816,13932.0
2021-05-10 13:00:00,213.15,213.41,213.04,213.22,22698.0,205.3876,205.6381,205.2816,205.455,22698.0
2021-05-10 13:10:00,213.2,213.2,212.91,212.97,9142.0,205.4358,205.4358,205.1563,205.2141,9142.0
2021-05-10 13:20:00,212.98,213.12,212.86,212.95,8099.0,205.2238,205.3587,205.1081,205.1949,8099.0
2021-05-10 13:30:00,212.82,213.33,212.82,213.33,11714.0,205.0696,205.561,205.0696,205.561,11714.0
2021-05-10 13:40:00,213.34,217.28,213.34,215.13,130182.0,205.5707,209.3672,205.5707,207.2955,130182.0
2021-05-10 13:50:00,214.96,215.4,214.38,214.46,20979.0,207.1317,207.5556,206.5728,206.6499,20979.0
2021-05-10 14:00:00,214.47,214.83,214.47,214.73,19038.0,206.6595,207.0064,206.6595,206.91,19038.0
2021-05-10 14:10:00,214.73,214.91,213.79,213.79,22680.0,206.91,207.0835,206.0043,206.0043,22680.0
2021-05-10 14:20:00,213.84,213.89,213.3,213.47,31566.0,206.0525,206.1006,205.5321,205.6959,31566.0
2021-05-10 14:30:00,213.47,213.77,213.33,213.36,25793.0,205.6959,205.985,205.561,205.5899,25793.0
2021-05-10 14:40:00,213.33,213.65,213.26,213.49,19370.0,205.561,205.8694,205.4936,205.7152,19370.0
2021-05-10 14:50:00,213.49,213.73,213.26,213.71,22600.0,205.7152,205.9465,205.4936,205.9272,22600.0
2021-05-10 15:00:00,213.71,214.23,213.64,213.95,29715.0,205.9272,206.4283,205.8597,206.1585,29715.0
2021-05-10 15:10:00,213.99,214.26,213.09,213.21,27048.0,206.197,206.4572,205.3298,205.4454,27048.0
2021-05-10 15:20:00,213.21,213.5,213.01,213.45,15522.0,205.4454,205.7248,205.2527,205.6767,15522.0
2021-05-10 15:30:00,213.34,213.49,213.18,213.28,22968.0,205.5707,205.7152,205.4165,205.5129,22968.0
2021-05-10 15:40:00,213.24,213.42,212.66,212.9,36099.0,205.4743,205.6478,204.9154,205.1467,36099.0
2021-05-10 15:50:00,213.12,213.12,211.78,211.95,98893.0,205.3587,205.3587,204.0675,204.2313,98893.0
2021-05-11 09:30:00,208.33,209.52,207.45,208.04,66329.0,200.7431,201.8898,199.8952,200.4637,66329.0
2021-05-11 09:40:00,208.04,209.18,207.99,208.29,25962.0,200.4637,201.5622,200.4155,200.7046,25962.0
2021-05-11 09:50:00,208.51,209.73,208.01,209.62,23503.0,200.9166,202.0921,200.4348,201.9861,23503.0
2021-05-11 10:00:00,209.73,210.52,208.85,209.05,51135.0,202.0921,202.8534,201.2442,201.4369,51135.0
2021-05-11 10:10:00,208.98,209.04,208.13,208.5,26668.0,201.3694,201.4273,200.5504,200.9069,26668.0
2021-05-11 10:20:00,208.56,209.03,207.65,207.69,36264.0,200.9647,201.4176,200.0879,200.1264,36264.0
2021-05-11 10:30:00,207.64,208.0,207.1,207.56,30267.0,200.0782,200.4251,199.5579,200.0012,30267.0
2021-05-11 10:40:00,207.58,207.86,206.53,207.41,16935.0,200.0204,200.2902,199.0087,199.8566,16935.0
2021-05-11 10:50:00,207.4,207.98,207.17,207.63,17940.0,199.847,200.4059,199.6254,200.0686,17940.0
2021-05-11 11:00:00,207.59,207.72,206.99,207.27,20194.0,200.0301,200.1553,199.4519,199.7217,20194.0
2021-05-11 11:10:00,207.22,207.28,206.64,207.28,19985.0,199.6735,199.7314,199.1147,199.7314,19985.0
2021-05-11 11:20:00,207.32,207.72,207.12,207.47,91546.0,199.7699,200.1553,199.5772,199.9144,91546.0
2021-05-11 11:30:00,207.47,208.38,207.4,207.84,69845.0,199.9144,200.7913,199.847,200.271,69845.0
2021-05-11 11:40:00,207.84,207.84,207.48,207.48,45570.0,200.271,200.271,199.9241,199.9241,45570.0
2021-05-11 11:50:00,207.48,208.18,207.17,207.4,110601.0,199.9241,200.5986,199.6254,199.847,110601.0
2021-05-11 12:00:00,207.28,207.58,207.14,207.34,17677.0,199.7314,200.0204,199.5965,199.7892,17677.0
2021-05-11 12:10:00,207.36,207.4,206.72,206.83,19477.0,199.8084,199.847,199.1918,199.2977,19477.0
2021-05-11 12:20:00,206.88,207.03,206.38,206.51,15885.0,199.3459,199.4905,198.8641,198.9894,15885.0
2021-05-11 12:30:00,206.54,206.88,206.38,206.83,17531.0,199.0183,199.3459,198.8641,199.2977,17531.0
2021-05-11 12:40:00,206.82,206.82,206.14,206.51,24846.0,199.2881,199.2881,198.6329,198.9894,24846.0
2021-05-11 12:50:00,206.49,206.85,206.18,206.84,12910.0,198.9701,199.317,198.6714,199.3074,12910.0
2021-05-11 13:00:00,206.82,207.4,206.82,207.36,12109.0,199.2881,199.847,199.2881,199.8084,12109.0
2021-05-11 13:10:00,207.44,207.59,206.59,207.0,53132.0,199.8855,200.0301,199.0665,199.4616,53132.0
2021-05-11 13:20:00,207.04,207.04,206.48,206.6,19908.0,199.5001,199.5001,198.9605,199.0761,19908.0
2021-05-11 13:30:00,206.6,207.03,206.56,206.81,19310.0,199.0761,199.4905,199.0376,199.2785,19310.0
2021-05-11 13:40:00,206.83,207.06,206.75,206.87,21304.0,199.2977,199.5194,199.2207,199.3363,21304.0
2021-05-11 13:50:00,206.9,207.04,206.31,206.85,16567.0,199.3652,199.5001,198.7967,199.317,16567.0
2021-05-11 14:00:00,206.91,207.39,206.79,206.91,30875.0,199.3748,199.8374,199.2592,199.3748,30875.0
2021-05-11 14:10:00,206.91,206.91,206.54,206.81,9968.0,199.3748,199.3748,199.0183,199.2785,9968.0
2021-05-11 14:20:00,206.81,206.91,206.58,206.76,17638.0,199.2785,199.3748,199.0569,199.2303,17638.0
2021-05-11 14:30:00,206.71,206.71,206.27,206.56,15964.0,199.1821,199.1821,198.7581,199.0376,15964.0
2021-05-11 14:40:00,206.56,207.13,206.43,207.08,12925.0,199.0376,199.5868,198.9123,199.5386,12925.0
2021-05-11 14:50:00,207.08,207.42,206.96,207.42,16715.0,199.5386,199.8663,199.423,199.8663,16715.0
2021-05-11 15:00:00,207.43,207.54,207.07,207.1,13724.0,199.8759,199.9819,199.529,199.5579,13724.0
2021-05-11 15:10:00,207.14,207.41,206.8,207.41,12971.0,199.5965,199.8566,199.2688,199.8566,12971.0
2021-05-11 15:20:00,207.45,207.56,207.23,207.23,16128.0,199.8952,200.0012,199.6832,199.6832,16128.0
2021-05-11 15:30:00,207.25,207.25,206.39,206.46,25038.0,199.7025,199.7025,198.8738,198.9412,25038.0
2021-05-11 15:40:00,206.5,206.74,206.27,206.72,26556.0,198.9798,199.211,198.7581,199.1918,26556.0
2021-05-11 15:50:00,206.83,206.88,206.2,206.63,92409.0,199.2977,199.3459,198.6907,199.105,92409.0
2021-05-12 09:30:00,206.39,208.29,205.58,207.48,36225.0,198.8738,200.7046,198.0933,199.9241,36225.0
2021-05-12 09:40:00,207.63,207.71,206.41,206.55,16338.0,200.0686,200.1457,198.893,199.0279,16338.0
2021-05-12 09:50:00,206.7,207.09,206.47,206.72,15793.0,199.1725,199.5483,198.9509,199.1918,15793.0
2021-05-12 10:00:00,206.81,207.12,206.42,207.12,21104.0,199.2785,199.5772,198.9027,199.5772,21104.0
2021-05-12 10:10:00,207.06,207.81,206.92,207.81,21045.0,199.5194,200.2421,199.3845,200.2421,21045.0
2021-05-12 10:20:00,207.82,208.15,207.59,207.61,13911.0,200.2517,200.5697,200.0301,200.0493,13911.0
2021-05-12 10:30:00,207.63,207.96,206.9,207.78,21699.0,200.0686,200.3866,199.3652,200.2132,21699.0
2021-05-12 10:40:00,207.78,208.35,207.45,207.81,19493.0,200.2132,200.7624,199.8952,200.2421,19493.0
2021-05-12 10:50:00,207.82,207.96,207.4,207.86,10962.0,200.2517,200.3866,199.847,200.2902,10962.0
2021-05-12 11:00:00,207.85,208.11,207.27,207.35,16012.0,200.2806,200.5311,199.7217,199.7988,16012.0
2021-05-12 11:10:00,207.31,207.32,206.52,206.52,16353.0,199.7603,199.7699,198.999,198.999,16353.0
2021-05-12 11:20:00,206.54,206.54,205.93,206.27,13894.0,199.0183,199.0183,198.4305,198.7581,13894.0
2021-05-12 11:30:00,206.37,206.44,205.65,206.13,13753.0,198.8545,198.9219,198.1607,198.6232,13753.0
2021-05-12 11:40:00,206.16,206.36,205.89,206.13,35608.0,198.6521,198.8449,198.392,198.6232,35608.0
2021-05-12 11:50:00,206.17,206.22,205.84,205.94,16768.0,198.6618,198.71,198.3438,198.4402,16768.0
2021-05-12 12:00:00,205.84,206.05,205.57,205.57,15037.0,198.3438,198.5462,198.0836,198.0836,15037.0
2021-05-12 12:10:00,205.56,205.73,205.31,205.49,17015.0,198.074,198.2378,197.8331,198.0065,17015.0
2021-05-12 12:20:00,205.42,205.69,205.35,205.57,15916.0,197.9391,198.1993,197.8716,198.0836,15916.0
2021-05-12 12:30:00,205.51,205.74,205.34,205.5,15469.0,198.0258,198.2474,197.862,198.0162,15469.0
2021-05-12 12:40:00,205.54,205.62,205.08,205.24,13729.0,198.0547,198.1318,197.6115,197.7657,13729.0
2021-05-12 12:50:00,205.32,205.5,205.1,205.43,19239.0,197.8427,198.0162,197.6307,197.9487,19239.0
2021-05-12 13:00:00,205.41,205.82,205.2,205.64,24328.0,197.9295,198.3245,197.7271,198.1511,24328.0
2021-05-12 13:10:00,205.63,205.93,205.54,205.89,12263.0,198.1414,198.4305,198.0547,198.392,12263.0
2021-05-12 13:20:00,205.85,205.9,205.53,205.69,23580.0,198.3534,198.4016,198.0451,198.1993,23580.0
2021-05-12 13:30:00,205.68,205.68,205.35,205.52,13456.0,198.1896,198.1896,197.8716,198.0355,13456.0
2021-05-12 13:40:00,205.59,205.59,205.2,205.38,12323.0,198.1029,198.1029,197.7271,197.9006,12323.0
2021-05-12 13:50:00,205.41,205.41,204.9,205.08,26072.0,197.9295,197.9295,197.438,197.6115,26072.0
2021-05-12 14:00:00,205.12,205.51,204.99,205.45,7234.0,197.65,198.0258,197.5248,197.968,7234.0
2021-05-12 14:10:00,205.45,205.45,205.08,205.15,10258.0,197.968,197.968,197.6115,197.6789,10258.0
2021-05-12 14:20:00,205.16,205.22,204.99,205.06,10653.0,197.6886,197.7464,197.5248,197.5922,10653.0
2021-05-12 14:30:00,205.1,205.7,204.85,205.53,11145.0,197.6307,198.2089,197.3899,198.0451,11145.0
2021-05-12 14:40:00,205.55,206.09,205.54,205.98,12395.0,198.0644,198.5847,198.0547,198.4787,12395.0
2021-05-12 14:50:00,206.0,206.12,205.72,205.9,15128.0,198.498,198.6136,198.2282,198.4016,15128.0
2021-05-12 15:00:00,205.88,205.96,205.57,205.75,11160.0,198.3823,198.4594,198.0836,198.2571,11160.0
2021-05-12 15:10:00,205.71,205.71,205.31,205.42,64947.0,198.2185,198.2185,197.8331,197.9391,64947.0
2021-05-12 15:20:00,205.37,205.47,204.71,204.94,22140.0,197.8909,197.9873,197.255,197.4766,22140.0
2021-05-12 15:30:00,205.01,205.01,204.36,204.64,33068.0,197.544,197.544,196.9177,197.1875,33068.0
2021-05-12 15:40:00,204.64,204.78,204.31,204.46,27401.0,197.1875,197.3224,196.8695,197.0141,27401.0
2021-05-12 15:50:00,204.42,204.56,203.95,204.3,76355.0,196.9755,197.1104,196.5226,196.8599,76355.0
2021-05-13 09:30:00,204.27,206.61,203.69,206.06,37261.0,196.831,199.0858,196.2721,198.5558,37261.0
2021-05-13 09:40:00,206.05,207.86,206.05,207.56,32413.0,198.5462,200.2902,198.5462,200.0012,32413.0
2021-05-13 09:50:00,207.54,208.51,207.09,207.95,23393.0,199.9819,200.9166,199.5483,200.377,23393.0
2021-05-13 10:00:00,208.01,208.65,207.79,207.89,28916.0,200.4348,201.0515,200.2228,200.3191,28916.0
2021-05-13 10:10:00,207.8,208.55,207.8,208.52,17524.0,200.2324,200.9551,200.2324,200.9262,17524.0
2021-05-13 10:20:00,208.58,209.18,208.39,208.84,21655.0,200.984,201.5622,200.8009,201.2345,21655.0
2021-05-13 10:30:00,209.0,209.37,208.77,209.23,21266.0,201.3887,201.7452,201.1671,201.6103,21266.0
2021-05-13 10:40:00,209.23,209.32,208.8,209.29,16350.0,201.6103,201.6971,201.196,201.6682,16350.0
2021-05-13 10:50:00,209.34,209.36,208.94,209.06,11805.0,201.7163,201.7356,201.3309,201.4465,11805.0
2021-05-13 11:00:00,208.99,208.99,208.42,208.43,12456.0,201.3791,201.3791,200.8298,200.8395,12456.0
2021-05-13 11:10:00,208.49,208.61,208.12,208.55,11705.0,200.8973,201.0129,200.5408,200.9551,11705.0
2021-05-13 11:20:00,208.55,208.55,207.73,208.01,10681.0,200.9551,200.9551,200.165,200.4348,10681.0
2021-05-13 11:30:00,208.08,208.34,207.85,208.34,11204.0,200.5022,200.7528,200.2806,200.7528,11204.0
2021-05-13 11:40:00,208.34,208.37,207.84,208.08,41011.0,200.7528,200.7817,200.271,200.5022,41011.0
2021-05-13 11:50:00,207.99,208.27,207.63,207.63,8194.0,200.4155,200.6853,200.0686,200.0686,8194.0
2021-05-13 12:00:00,207.8,208.07,207.66,208.03,12873.0,200.2324,200.4926,200.0975,200.454,12873.0
2021-05-13 12:10:00,207.96,208.21,207.73,207.73,11628.0,200.3866,200.6275,200.165,200.165,11628.0
2021-05-13 12:20:00,207.75,207.87,207.52,207.75,12188.0,200.1842,200.2999,199.9626,200.1842,12188.0
2021-05-13 12:30:00,207.8,208.1,207.67,207.67,8738.0,200.2324,200.5215,200.1072,200.1072,8738.0
2021-05-13 12:40:00,207.71,208.04,207.57,208.0,10583.0,200.1457,200.4637,200.0108,200.4251,10583.0
2021-05-13 12:50:00,208.06,208.09,207.48,207.63,11952.0,200.483,200.5119,199.9241,200.0686,11952.0
2021-05-13 13:00:00,207.58,207.73,207.33,207.68,11456.0,200.0204,200.165,199.7795,200.1168,11456.0
2021-05-13 13:10:00,207.6,208.0,207.57,207.65,8767.0,200.0397,200.4251,200.0108,200.0879,8767.0
2021-05-13 13:20:00,207.71,207.72,207.27,207.67,10350.0,200.1457,200.1553,199.7217,200.1072,10350.0
2021-05-13 13:30:00,207.61,207.61,207.05,207.18,10122.0,200.0493,200.0493,199.5097,199.635,10122.0
2021-05-13 13:40:00,207.24,207.45,206.88,206.91,11932.0,199.6928,199.8952,199.3459,199.3748,11932.0
2021-05-13 13:50:00,207.01,207.41,206.96,207.2,10417.0,199.4712,199.8566,199.423,199.6543,10417.0
2021-05-13 14:00:00,207.35,208.13,207.35,208.01,9523.0,199.7988,200.5504,199.7988,200.4348,9523.0
2021-05-13 14:10:00,207.89,208.09,207.68,207.68,9461.0,200.3191,200.5119,200.1168,200.1168,9461.0
2021-05-13 14:20:00,207.71,208.23,207.67,208.21,12541.0,200.1457,200.6468,200.1072,200.6275,12541.0
2021-05-13 14:30:00,208.41,208.57,208.21,208.44,12228.0,200.8202,200.9744,200.6275,200.8491,12228.0
2021-05-13 14:40:00,208.39,208.51,208.11,208.43,16602.0,200.8009,200.9166,200.5311,200.8395,16602.0
2021-05-13 14:50:00,208.43,208.58,208.13,208.44,13232.0,200.8395,200.984,200.5504,200.8491,13232.0
2021-05-13 15:00:00,208.58,209.0,208.45,208.62,18969.0,200.984,201.3887,200.8588,201.0226,18969.0
2021-05-13 15:10:00,208.69,208.8,208.37,208.42,15360.0,201.09,201.196,200.7817,200.8298,15360.0
2021-05-13 15:20:00,208.46,208.68,208.33,208.65,26906.0,200.8684,201.0804,200.7431,201.0515,26906.0
2021-05-13 15:30:00,208.65,208.91,208.54,208.84,31106.0,201.0515,201.302,200.9455,201.2345,31106.0
2021-05-13 15:40:00,208.84,208.85,208.11,208.18,30443.0,201.2345,201.2442,200.5311,200.5986,30443.0
2021-05-13 15:50:00,208.18,208.46,207.41,207.47,68600.0,200.5986,200.8684,199.8566,199.9144,68600.0
2021-05-14 09:30:00,209.13,209.73,208.58,209.36,39207.0,201.514,202.0921,200.984,201.7356,39207.0
2021-05-14 09:40:00,209.55,210.44,209.5,210.34,39816.0,201.9187,202.7763,201.8705,202.6799,39816.0
2021-05-14 09:50:00,210.47,210.93,210.09,210.74,20747.0,202.8052,203.2484,202.439,203.0654,20747.0
2021-05-14 10:00:00,210.74,211.17,210.1,210.1,21132.0,203.0654,203.4797,202.4487,202.4487,21132.0
2021-05-14 10:10:00,210.23,210.63,209.84,210.16,20002.0,202.5739,202.9594,202.1981,202.5065,20002.0
2021-05-14 10:20:00,210.13,210.86,210.11,210.33,13507.0,202.4776,203.181,202.4583,202.6703,13507.0
2021-05-14 10:30:00,210.32,210.83,210.25,210.39,13276.0,202.6606,203.1521,202.5932,202.7281,13276.0
2021-05-14 10:40:00,210.43,211.0,210.25,210.99,19820.0,202.7666,203.3159,202.5932,203.3062,19820.0
2021-05-14 10:50:00,210.98,211.35,210.62,211.23,26598.0,203.2966,203.6531,202.9497,203.5375,26598.0
2021-05-14 11:00:00,211.22,211.22,210.77,210.95,17286.0,203.5279,203.5279,203.0943,203.2677,17286.0
2021-05-14 11:10:00,210.97,211.34,210.49,210.62,22935.0,203.287,203.6435,202.8245,202.9497,22935.0
2021-05-14 11:20:00,210.7,210.95,210.65,210.71,12784.0,203.0268,203.2677,202.9786,203.0364,12784.0
2021-05-14 11:30:00,210.74,210.76,210.0,210.0,19521.0,203.0654,203.0846,202.3523,202.3523,19521.0
2021-05-14 11:40:00,209.9,209.9,209.48,209.71,12887.0,202.2559,202.2559,201.8512,202.0729,12887.0
2021-05-14 11:50:00,209.71,209.91,209.34,209.5,14145.0,202.0729,202.2656,201.7163,201.8705,14145.0
2021-05-14 12:00:00,209.53,209.78,209.24,209.71,8216.0,201.8994,202.1403,201.62,202.0729,8216.0
2021-05-14 12:10:00,209.75,209.88,209.72,209.88,6115.0,202.1114,202.2367,202.0825,202.2367,6115.0
2021-05-14 12:20:00,209.88,209.91,209.77,209.86,6966.0,202.2367,202.2656,202.1307,202.2174,6966.0
2021-05-14 12:30:00,209.86,209.94,209.68,209.7,8342.0,202.2174,202.2945,202.044,202.0632,8342.0
2021-05-14 12:40:00,209.71,209.93,209.67,209.92,10693.0,202.0729,202.2849,202.0343,202.2752,10693.0
2021-05-14 12:50:00,209.97,210.13,209.94,210.06,6410.0,202.3234,202.4776,202.2945,202.4101,6410.0
2021-05-14 13:00:00,210.1,210.15,209.92,209.92,8265.0,202.4487,202.4968,202.2752,202.2752,8265.0
2021-05-14 13:10:00,210.05,210.27,209.96,210.26,11211.0,202.4005,202.6125,202.3138,202.6028,11211.0
2021-05-14 13:20:00,210.2,210.64,210.2,210.6,8309.0,202.545,202.969,202.545,202.9305,8309.0
2021-05-14 13:30:00,210.63,211.08,210.6,211.01,12663.0,202.9594,203.393,202.9305,203.3255,12663.0
2021-05-14 13:40:00,210.96,211.03,210.76,210.77,13508.0,203.2773,203.3448,203.0846,203.0943,13508.0
2021-05-14 13:50:00,210.86,211.47,210.86,211.47,14329.0,203.181,203.7688,203.181,203.7688,14329.0
2021-05-14 14:00:00,211.48,211.87,211.32,211.59,27065.0,203.7784,204.1542,203.6242,203.8844,27065.0
2021-05-14 14:10:00,211.55,211.7,211.31,211.61,12797.0,203.8459,203.9904,203.6146,203.9037,12797.0
2021-05-14 14:20:00,211.61,211.61,211.43,211.46,12080.0,203.9037,203.9037,203.7302,203.7591,12080.0
2021-05-14 14:30:00,211.47,211.76,211.36,211.36,13284.0,203.7688,204.0482,203.6628,203.6628,13284.0
2021-05-14 14:40:00,211.38,211.74,211.36,211.68,11632.0,203.682,204.0289,203.6628,203.9711,11632.0
2021-05-14 14:50:00,211.68,211.78,211.48,211.63,17719.0,203.9711,204.0675,203.7784,203.9229,17719.0
2021-05-14 15:00:00,211.67,211.72,211.46,211.69,20996.0,203.9615,204.0097,203.7591,203.9808,20996.0
2021-05-14 15:10:00,211.71,211.97,211.59,211.87,16526.0,204.0,204.2506,203.8844,204.1542,16526.0
2021-05-14 15:20:00,211.88,212.06,211.65,211.71,40193.0,204.1638,204.3373,203.9422,204.0,40193.0
2021-05-14 15:30:00,211.71,211.74,211.35,211.52,26849.0,204.0,204.0289,203.6531,203.8169,26849.0
2021-05-14 15:40:00,211.53,212.01,211.42,211.91,28632.0,203.8266,204.2891,203.7206,204.1927,28632.0
2021-05-14 15:50:00,211.91,212.22,211.43,211.44,99169.0,204.1927,204.4915,203.7302,203.7399,99169.0
2021-05-17 09:30:00,211.14,212.06,210.81,211.29,50576.0,203.4508,204.3373,203.1328,203.5953,50576.0
2021-05-17 09:40:00,211.14,211.17,209.44,209.5,20144.0,203.4508,203.4797,201.8127,201.8705,20144.0
2021-05-17 09:50:00,209.49,209.78,208.88,208.9,22765.0,201.8609,202.1403,201.2731,201.2924,22765.0
2021-05-17 10:00:00,208.88,209.82,208.79,209.75,20379.0,201.2731,202.1789,201.1864,202.1114,20379.0
2021-05-17 10:10:00,209.59,210.54,209.36,210.54,10032.0,201.9572,202.8726,201.7356,202.8726,10032.0
2021-05-17 10:20:00,210.47,210.47,209.54,209.55,12125.0,202.8052,202.8052,201.9091,201.9187,12125.0
2021-05-17 10:30:00,209.46,209.64,208.84,209.64,11318.0,201.832,202.0054,201.2345,202.0054,11318.0
2021-05-17 10:40:00,209.65,209.76,209.39,209.53,6420.0,202.015,202.121,201.7645,201.8994,6420.0
2021-05-17 10:50:00,209.55,209.65,209.17,209.48,10666.0,201.9187,202.015,201.5525,201.8512,10666.0
2021-05-17 11:00:00,209.42,209.86,209.15,209.78,10193.0,201.7934,202.2174,201.5333,202.1403,10193.0
2021-05-17 11:10:00,209.68,210.13,209.52,210.03,8357.0,202.044,202.4776,201.8898,202.3812,8357.0
2021-05-17 11:20:00,209.93,210.02,209.53,209.53,8596.0,202.2849,202.3716,201.8994,201.8994,8596.0
2021-05-17 11:30:00,209.58,210.14,209.48,210.1,9618.0,201.9476,202.4872,201.8512,202.4487,9618.0
2021-05-17 11:40:00,210.14,210.17,209.71,209.81,5742.0,202.4872,202.5161,202.0729,202.1692,5742.0
2021-05-17 11:50:00,209.81,210.01,209.74,209.97,7189.0,202.1692,202.3619,202.1018,202.3234,7189.0
2021-05-17 12:00:00,209.97,210.6,209.86,210.49,10470.0,202.3234,202.9305,202.2174,202.8245,10470.0
2021-05-17 12:10:00,210.5,210.8,210.33,210.8,12899.0,202.8341,203.1232,202.6703,203.1232,12899.0
2021-05-17 12:20:00,210.78,211.15,210.75,211.14,11937.0,203.1039,203.4604,203.075,203.4508,11937.0
2021-05-17 12:30:00,211.14,211.14,210.94,211.12,10584.0,203.4508,203.4508,203.2581,203.4315,10584.0
2021-05-17 12:40:00,211.07,211.16,210.69,210.82,5468.0,203.3833,203.4701,203.0172,203.1424,5468.0
2021-05-17 12:50:00,210.91,210.92,210.69,210.87,6462.0,203.2292,203.2388,203.0172,203.1906,6462.0
2021-05-17 13:00:00,210.88,211.26,210.85,211.04,7786.0,203.2003,203.5664,203.1713,203.3544,7786.0
2021-05-17 13:10:00,211.08,211.24,210.97,210.97,16722.0,203.393,203.5471,203.287,203.287,16722.0
2021-05-17 13:20:00,210.89,210.89,210.66,210.85,5326.0,203.2099,203.2099,202.9883,203.1713,5326.0
2021-05-17 13:30:00,210.85,210.88,210.52,210.74,14482.0,203.1713,203.2003,202.8534,203.0654,14482.0
2021-05-17 13:40:00,210.73,210.87,210.4,210.84,5751.0,203.0557,203.1906,202.7377,203.1617,5751.0
2021-05-17 13:50:00,210.83,210.91,210.59,210.77,10869.0,203.1521,203.2292,202.9208,203.0943,10869.0
2021-05-17 14:00:00,210.76,211.0,210.65,210.79,7733.0,203.0846,203.3159,202.9786,203.1135,7733.0
2021-05-17 14:10:00,210.83,210.87,210.48,210.55,10254.0,203.1521,203.1906,202.8148,202.8823,10254.0
2021-05-17 14:20:00,210.54,210.59,210.35,210.49,8160.0,202.8726,202.9208,202.6896,202.8245,8160.0
2021-05-17 14:30:00,210.53,210.58,210.14,210.22,9264.0,202.863,202.9112,202.4872,202.5643,9264.0
2021-05-17 14:40:00,210.17,210.27,210.1,210.15,8989.0,202.5161,202.6125,202.4487,202.4968,8989.0
2021-05-17 14:50:00,210.22,210.75,210.18,210.68,14592.0,202.5643,203.075,202.5257,203.0075,14592.0
2021-05-17 15:00:00,210.65,210.65,210.39,210.42,13746.0,202.9786,202.9786,202.7281,202.757,13746.0
2021-05-17 15:10:00,210.38,210.58,210.21,210.21,16390.0,202.7185,202.9112,202.5547,202.5547,16390.0
2021-05-17 15:20:00,210.21,210.45,210.17,210.45,19517.0,202.5547,202.7859,202.5161,202.7859,19517.0
2021-05-17 15:30:00,210.41,210.41,210.1,210.18,21668.0,202.7474,202.7474,202.4487,202.5257,21668.0
2021-05-17 15:40:00,210.18,210.21,209.83,209.83,20147.0,202.5257,202.5547,202.1885,202.1885,20147.0
2021-05-17 15:50:00,209.8,209.87,209.29,209.46,85148.0,202.1596,202.227,201.6682,201.832,85148.0
2021-05-18 09:30:00,210.15,210.15,207.25,207.86,25570.0,202.4968,202.4968,199.7025,200.2902,25570.0
2021-05-18 09:40:00,207.66,209.11,207.65,208.51,26023.0,200.0975,201.4947,200.0879,200.9166,26023.0
2021-05-18 09:50:00,208.51,208.78,208.1,208.1,15098.0,200.9166,201.1767,200.5215,200.5215,15098.0
2021-05-18 10:00:00,208.01,208.44,207.49,208.36,19509.0,200.4348,200.8491,199.9337,200.772,19509.0
2021-05-18 10:10:00,208.33,208.81,208.24,208.25,15393.0,200.7431,201.2056,200.6564,200.666,15393.0
2021-05-18 10:20:00,208.16,208.94,208.02,208.33,21006.0,200.5793,201.3309,200.4444,200.7431,21006.0
2021-05-18 10:30:00,208.27,208.29,207.62,207.67,18250.0,200.6853,200.7046,200.059,200.1072,18250.0
2021-05-18 10:40:00,207.73,207.96,207.33,207.83,17239.0,200.165,200.3866,199.7795,200.2613,17239.0
2021-05-18 10:50:00,207.87,208.04,207.3,207.46,17316.0,200.2999,200.4637,199.7506,199.9048,17316.0
2021-05-18 11:00:00,207.52,207.92,206.81,206.95,18118.0,199.9626,200.3481,199.2785,199.4134,18118.0
2021-05-18 11:10:00,207.03,207.59,206.95,207.25,14900.0,199.4905,200.0301,199.4134,199.7025,14900.0
2021-05-18 11:20:00,207.09,207.15,206.58,207.01,24635.0,199.5483,199.6061,199.0569,199.4712,24635.0
2021-05-18 11:30:00,207.01,207.08,206.42,206.91,18424.0,199.4712,199.5386,198.9027,199.3748,18424.0
2021-05-18 11:40:00,206.92,207.14,206.61,207.08,15358.0,199.3845,199.5965,199.0858,199.5386,15358.0
2021-05-18 11:50:00,207.01,207.03,206.46,206.52,17962.0,199.4712,199.4905,198.9412,198.999,17962.0
2021-05-18 12:00:00,206.52,206.92,206.46,206.85,15426.0,198.999,199.3845,198.9412,199.317,15426.0
2021-05-18 12:10:00,206.78,207.11,206.75,206.84,13783.0,199.2496,199.5675,199.2207,199.3074,13783.0
2021-05-18 12:20:00,206.91,206.91,206.61,206.64,9196.0,199.3748,199.3748,199.0858,199.1147,9196.0
2021-05-18 12:30:00,206.64,206.94,206.58,206.9,12848.0,199.1147,199.4037,199.0569,199.3652,12848.0
2021-05-18 12:40:00,206.9,207.04,206.84,206.89,8601.0,199.3652,199.5001,199.3074,199.3556,8601.0
2021-05-18 12:50:00,206.85,206.92,206.4,206.41,15735.0,199.317,199.3845,198.8834,198.893,15735.0
2021-05-18 13:00:00,206.41,206.6,206.26,206.5,21027.0,198.893,199.0761,198.7485,198.9798,21027.0
2021-05-18 13:10:00,206.46,207.07,206.45,207.05,12109.0,198.9412,199.529,198.9316,199.5097,12109.0
2021-05-18 13:20:00,207.02,207.18,206.91,207.03,8238.0,199.4808,199.635,199.3748,199.4905,8238.0
2021-05-18 13:30:00,207.03,207.35,207.02,207.35,9453.0,199.4905,199.7988,199.4808,199.7988,9453.0
2021-05-18 13:40:00,207.35,207.62,207.21,207.61,13671.0,199.7988,200.059,199.6639,200.0493,13671.0
2021-05-18 13:50:00,207.6,207.97,207.57,207.89,13376.0,200.0397,200.3962,200.0108,200.3191,13376.0
2021-05-18 14:00:00,207.85,208.1,207.77,207.81,10907.0,200.2806,200.5215,200.2035,200.2421,10907.0
2021-05-18 14:10:00,207.79,207.86,207.34,207.34,13745.0,200.2228,200.2902,199.7892,199.7892,13745.0
2021-05-18 14:20:00,207.37,207.37,206.9,207.04,17697.0,199.8181,199.8181,199.3652,199.5001,17697.0
2021-05-18 14:30:00,207.18,207.21,206.7,206.7,15141.0,199.635,199.6639,199.1725,199.1725,15141.0
2021-05-18 14:40:00,206.7,206.86,206.11,206.72,48585.0,199.1725,199.3267,198.604,199.1918,48585.0
2021-05-18 14:50:00,206.68,207.06,206.53,207.03,34912.0,199.1532,199.5194,199.0087,199.4905,34912.0
2021-05-18 15:00:00,207.06,207.28,207.01,207.28,20923.0,199.5194,199.7314,199.4712,199.7314,20923.0
2021-05-18 15:10:00,207.28,207.42,207.06,207.06,18717.0,199.7314,199.8663,199.5194,199.5194,18717.0
2021-05-18 15:20:00,207.13,207.34,206.95,207.04,24847.0,199.5868,199.7892,199.4134,199.5001,24847.0
2021-05-18 15:30:00,207.07,207.31,206.97,207.17,30828.0,199.529,199.7603,199.4326,199.6254,30828.0
2021-05-18 15:40:00,207.19,207.33,206.02,206.3,68838.0,199.6446,199.7795,198.5172,198.787,68838.0
2021-05-18 15:50:00,206.31,206.31,205.4,205.47,174552.0,198.7967,198.7967,197.9198,197.9873,174552.0
2021-05-19 09:30:00,203.85,203.85,201.74,201.9,90036.0,196.4263,196.4263,194.3931,194.5473,90036.0
2021-05-19 09:40:00,201.93,201.93,199.83,200.91,53486.0,194.5762,194.5762,192.5527,193.5933,53486.0
2021-05-19 09:50:00,200.92,202.11,200.46,202.06,32930.0,193.603,194.7496,193.1597,194.7015,32930.0
2021-05-19 10:00:00,202.11,202.6,201.25,201.46,32178.0,194.7496,195.2218,193.921,194.1233,32178.0
2021-05-19 10:10:00,201.48,201.48,200.59,200.98,43679.0,194.1426,194.1426,193.285,193.6608,43679.0
2021-05-19 10:20:00,200.99,201.05,199.92,200.63,26617.0,193.6704,193.7282,192.6394,193.3235,26617.0
2021-05-19 10:30:00,200.69,201.36,200.31,200.62,10779.0,193.3814,194.027,193.0152,193.3139,10779.0
2021-05-19 10:40:00,200.61,200.61,199.76,199.94,10430.0,193.3043,193.3043,192.4852,192.6587,10430.0
2021-05-19 10:50:00,200.09,200.81,200.05,200.77,16377.0,192.8032,193.497,192.7647,193.4584,16377.0
2021-05-19 11:00:00,200.68,200.93,200.36,200.78,18379.0,193.3717,193.6126,193.0634,193.4681,18379.0
2021-05-19 11:10:00,200.84,200.89,200.21,200.29,7807.0,193.5259,193.5741,192.9188,192.9959,7807.0
2021-05-19 11:20:00,200.25,201.54,200.25,201.41,15800.0,192.9574,194.2004,192.9574,194.0751,15800.0
2021-05-19 11:30:00,201.41,201.46,201.06,201.12,9647.0,194.0751,194.1233,193.7379,193.7957,9647.0
2021-05-19 11:40:00,201.2,201.81,200.87,201.8,17059.0,193.8728,194.4606,193.5548,194.4509,17059.0
2021-05-19 11:50:00,201.8,202.28,201.71,202.23,15477.0,194.4509,194.9134,194.3642,194.8653,15477.0
2021-05-19 12:00:00,202.16,202.78,202.07,202.52,10710.0,194.7978,195.3952,194.7111,195.1447,10710.0
2021-05-19 12:10:00,202.52,202.81,202.33,202.75,8207.0,195.1447,195.4241,194.9616,195.3663,8207.0
2021-05-19 12:20:00,202.81,202.84,202.54,202.56,13212.0,195.4241,195.4531,195.164,195.1833,13212.0
2021-05-19 12:30:00,202.54,203.29,202.49,203.07,23944.0,195.164,195.8867,195.1158,195.6747,23944.0
2021-05-19 12:40:00,203.1,203.11,202.78,202.84,9850.0,195.7036,195.7132,195.3952,195.4531,9850.0
2021-05-19 12:50:00,202.8,202.91,202.71,202.83,10578.0,195.4145,195.5205,195.3278,195.4434,10578.0
2021-05-19 13:00:00,202.79,203.48,202.79,203.39,11315.0,195.4049,196.0697,195.4049,195.983,11315.0
2021-05-19 13:10:00,203.39,203.89,203.39,203.86,8645.0,195.983,196.4648,195.983,196.4359,8645.0
2021-05-19 13:20:00,203.86,203.94,203.65,203.73,10950.0,196.4359,196.513,196.2336,196.3106,10950.0
2021-05-19 13:30:00,203.72,204.06,203.64,203.99,12085.0,196.301,196.6286,196.2239,196.5612,12085.0
2021-05-19 13:40:00,204.0,204.35,203.79,204.31,15378.0,196.5708,196.9081,196.3685,196.8695,15378.0
2021-05-19 13:50:00,204.31,204.57,204.05,204.05,14085.0,196.8695,197.1201,196.619,196.619,14085.0
2021-05-19 14:00:00,204.16,204.48,203.64,203.94,13313.0,196.725,197.0333,196.2239,196.513,13313.0
2021-05-19 14:10:00,203.85,203.9,203.22,203.34,13146.0,196.4263,196.4745,195.8192,195.9348,13146.0
2021-05-19 14:20:00,203.48,204.65,203.47,204.31,12567.0,196.0697,197.1971,196.0601,196.8695,12567.0
2021-05-19 14:30:00,204.31,204.43,203.38,203.61,13787.0,196.8695,196.9851,195.9734,196.195,13787.0
2021-05-19 14:40:00,203.63,203.65,203.14,203.5,10739.0,196.2143,196.2336,195.7421,196.089,10739.0
2021-05-19 14:50:00,203.41,203.74,203.23,203.41,8960.0,196.0023,196.3203,195.8289,196.0023,8960.0
2021-05-19 15:00:00,203.34,203.78,203.15,203.68,14527.0,195.9348,196.3588,195.7518,196.2625,14527.0
2021-05-19 15:10:00,203.63,203.92,203.6,203.78,17084.0,196.2143,196.4937,196.1854,196.3588,17084.0
2021-05-19 15:20:00,203.75,204.28,203.64,204.12,19283.0,196.3299,196.8406,196.2239,196.6864,19283.0
2021-05-19 15:30:00,204.03,204.09,203.51,203.9,22946.0,196.5997,196.6575,196.0987,196.4745,22946.0
2021-05-19 15:40:00,203.88,203.88,203.2,203.39,24779.0,196.4552,196.4552,195.7999,195.983,24779.0
2021-05-19 15:50:00,203.47,203.82,203.35,203.67,102477.0,196.0601,196.3974,195.9445,196.2528,102477.0
2021-05-20 09:30:00,203.71,204.56,203.69,204.16,30633.0,196.2914,197.1104,196.2721,196.725,30633.0
2021-05-20 09:40:00,204.16,205.1,203.88,204.76,25101.0,196.725,197.6307,196.4552,197.3031,25101.0
2021-05-20 09:50:00,204.97,205.39,204.59,205.02,15433.0,197.5055,197.9102,197.1393,197.5537,15433.0
2021-05-20 10:00:00,205.12,205.95,204.93,205.26,18560.0,197.65,198.4498,197.4669,197.7849,18560.0
2021-05-20 10:10:00,205.31,205.71,205.0,205.36,21963.0,197.8331,198.2185,197.5344,197.8813,21963.0
2021-05-20 10:20:00,205.47,205.65,204.92,205.1,19273.0,197.9873,198.1607,197.4573,197.6307,19273.0
2021-05-20 10:30:00,204.95,205.29,204.76,205.26,15510.0,197.4862,197.8138,197.3031,197.7849,15510.0
2021-05-20 10:40:00,205.19,205.43,205.02,205.3,14363.0,197.7175,197.9487,197.5537,197.8235,14363.0
2021-05-20 10:50:00,205.36,205.45,205.05,205.23,13232.0,197.8813,197.968,197.5826,197.756,13232.0
2021-05-20 11:00:00,205.34,205.44,204.72,205.4,19339.0,197.862,197.9584,197.2646,197.9198,19339.0
2021-05-20 11:10:00,205.57,206.42,205.57,206.24,12509.0,198.0836,198.9027,198.0836,198.7292,12509.0
2021-05-20 11:20:00,206.27,206.51,206.15,206.51,9809.0,198.7581,198.9894,198.6425,198.9894,9809.0
2021-05-20 11:30:00,206.61,207.07,206.57,206.98,8222.0,199.0858,199.529,199.0472,199.4423,8222.0
2021-05-20 11:40:00,206.98,207.1,206.58,207.1,6896.0,199.4423,199.5579,199.0569,199.5579,6896.0
2021-05-20 11:50:00,207.11,207.18,206.78,206.78,9257.0,199.5675,199.635,199.2496,199.2496,9257.0
2021-05-20 12:00:00,206.68,206.71,206.15,206.29,12173.0,199.1532,199.1821,198.6425,198.7774,12173.0
2021-05-20 12:10:00,206.32,206.54,206.15,206.15,12881.0,198.8063,199.0183,198.6425,198.6425,12881.0
2021-05-20 12:20:00,206.17,206.17,205.78,205.85,16067.0,198.6618,198.6618,198.286,198.3534,16067.0
2021-05-20 12:30:00,205.85,206.04,205.51,205.68,10053.0,198.3534,198.5365,198.0258,198.1896,10053.0
2021-05-20 12:40:00,205.74,205.87,205.61,205.87,5245.0,198.2474,198.3727,198.1222,198.3727,5245.0
2021-05-20 12:50:00,205.87,206.21,205.87,206.21,18574.0,198.3727,198.7003,198.3727,198.7003,18574.0
2021-05-20 13:00:00,206.21,206.63,206.2,206.63,9422.0,198.7003,199.105,198.6907,199.105,9422.0
2021-05-20 13:10:00,206.66,206.93,206.51,206.92,7383.0,199.1339,199.3941,198.9894,199.3845,7383.0
2021-05-20 13:20:00,206.8,207.04,206.75,206.86,15277.0,199.2688,199.5001,199.2207,199.3267,15277.0
2021-05-20 13:30:00,206.88,207.1,206.76,207.08,36753.0,199.3459,199.5579,199.2303,199.5386,36753.0
2021-05-20 13:40:00,207.15,207.22,206.84,207.06,9215.0,199.6061,199.6735,199.3074,199.5194,9215.0
2021-05-20 13:50:00,207.06,207.09,206.6,206.67,6693.0,199.5194,199.5483,199.0761,199.1436,6693.0
2021-05-20 14:00:00,206.63,206.89,206.62,206.73,8175.0,199.105,199.3556,199.0954,199.2014,8175.0
2021-05-20 14:10:00,206.74,207.02,206.73,206.81,7864.0,199.211,199.4808,199.2014,199.2785,7864.0
2021-05-20 14:20:00,206.8,206.88,206.55,206.65,9090.0,199.2688,199.3459,199.0279,199.1243,9090.0
2021-05-20 14:30:00,206.64,206.72,206.48,206.63,8726.0,199.1147,199.1918,198.9605,199.105,8726.0
2021-05-20 14:40:00,206.62,207.01,206.61,206.95,21579.0,199.0954,199.4712,199.0858,199.4134,21579.0
2021-05-20 14:50:00,206.95,207.04,206.81,206.98,9907.0,199.4134,199.5001,199.2785,199.4423,9907.0
2021-05-20 15:00:00,206.92,207.02,206.72,207.01,14860.0,199.3845,199.4808,199.1918,199.4712,14860.0
2021-05-20 15:10:00,207.03,207.41,206.95,207.41,15818.0,199.4905,199.8566,199.4134,199.8566,15818.0
2021-05-20 15:20:00,207.38,207.87,207.22,207.81,23220.0,199.8277,200.2999,199.6735,200.2421,23220.0
2021-05-20 15:30:00,207.81,207.81,207.14,207.14,26301.0,200.2421,200.2421,199.5965,199.5965,26301.0
2021-05-20 15:40:00,207.14,207.23,206.68,206.81,41281.0,199.5965,199.6832,199.1532,199.2785,41281.0
2021-05-20 15:50:00,206.8,206.81,206.05,206.28,62646.0,199.2688,199.2785,198.5462,198.7678,62646.0
2021-05-21 09:30:00,207.31,209.02,206.99,209.02,59779.0,199.7603,201.408,199.4519,201.408,59779.0
2021-05-21 09:40:00,208.9,209.38,208.71,209.38,16407.0,201.2924,201.7549,201.1093,201.7549,16407.0
2021-05-21 09:50:00,209.49,210.1,208.83,209.98,20733.0,201.8609,202.4487,201.2249,202.333,20733.0
2021-05-21 10:00:00,209.74,209.95,209.23,209.85,18412.0,202.1018,202.3041,201.6103,202.2078,18412.0
2021-05-21 10:10:00,209.99,210.04,209.17,209.32,7788.0,202.3427,202.3908,201.5525,201.6971,7788.0
2021-05-21 10:20:00,209.28,209.28,208.66,209.03,10461.0,201.6585,201.6585,201.0611,201.4176,10461.0
2021-05-21 10:30:00,208.92,209.4,208.92,209.14,11002.0,201.3116,201.7742,201.3116,201.5236,11002.0
2021-05-21 10:40:00,209.19,209.45,209.19,209.4,7162.0,201.5718,201.8223,201.5718,201.7742,7162.0
2021-05-21 10:50:00,209.38,209.63,209.14,209.57,8902.0,201.7549,201.9958,201.5236,201.938,8902.0
2021-05-21 11:00:00,209.47,209.64,209.29,209.53,9107.0,201.8416,202.0054,201.6682,201.8994,9107.0
2021-05-21 11:10:00,209.48,209.48,208.85,208.85,9450.0,201.8512,201.8512,201.2442,201.2442,9450.0
2021-05-21 11:20:00,208.85,209.07,208.63,208.63,7596.0,201.2442,201.4562,201.0322,201.0322,7596.0
2021-05-21 11:30:00,208.55,208.84,208.32,208.42,10012.0,200.9551,201.2345,200.7335,200.8298,10012.0
2021-05-21 11:40:00,208.31,208.54,208.14,208.14,11250.0,200.7238,200.9455,200.56,200.56,11250.0
2021-05-21 11:50:00,208.14,208.3,207.79,207.79,9403.0,200.56,200.7142,200.2228,200.2228,9403.0
2021-05-21 12:00:00,207.7,207.75,207.12,207.18,11932.0,200.1361,200.1842,199.5772,199.635,11932.0
2021-05-21 12:10:00,207.17,207.44,207.04,207.28,11348.0,199.6254,199.8855,199.5001,199.7314,11348.0
2021-05-21 12:20:00,207.25,207.33,206.95,206.96,17008.0,199.7025,199.7795,199.4134,199.423,17008.0
2021-05-21 12:30:00,207.01,207.1,206.72,206.83,10778.0,199.4712,199.5579,199.1918,199.2977,10778.0
2021-05-21 12:40:00,206.81,207.19,206.77,206.82,9090.0,199.2785,199.6446,199.2399,199.2881,9090.0
2021-05-21 12:50:00,206.85,206.85,206.2,206.36,7652.0,199.317,199.317,198.6907,198.8449,7652.0
2021-05-21 13:00:00,206.36,206.73,206.26,206.72,12958.0,198.8449,199.2014,198.7485,199.1918,12958.0
2021-05-21 13:10:00,206.71,206.86,206.58,206.64,6127.0,199.1821,199.3267,199.0569,199.1147,6127.0
2021-05-21 13:20:00,206.67,207.0,206.64,206.93,8205.0,199.1436,199.4616,199.1147,199.3941,8205.0
2021-05-21 13:30:00,206.93,207.22,206.82,207.16,7010.0,199.3941,199.6735,199.2881,199.6157,7010.0
2021-05-21 13:40:00,207.16,207.16,206.8,206.85,7490.0,199.6157,199.6157,199.2688,199.317,7490.0
2021-05-21 13:50:00,206.81,207.09,206.75,207.08,6901.0,199.2785,199.5483,199.2207,199.5386,6901.0
2021-05-21 14:00:00,207.0,207.04,206.64,206.89,8503.0,199.4616,199.5001,199.1147,199.3556,8503.0
2021-05-21 14:10:00,206.82,206.82,206.58,206.7,8151.0,199.2881,199.2881,199.0569,199.1725,8151.0
2021-05-21 14:20:00,206.65,206.73,206.52,206.59,8331.0,199.1243,199.2014,198.999,199.0665,8331.0
2021-05-21 14:30:00,206.56,206.68,206.18,206.27,11930.0,199.0376,199.1532,198.6714,198.7581,11930.0
2021-05-21 14:40:00,206.29,206.52,206.13,206.47,10782.0,198.7774,198.999,198.6232,198.9509,10782.0
2021-05-21 14:50:00,206.46,206.7,206.34,206.5,15630.0,198.9412,199.1725,198.8256,198.9798,15630.0
2021-05-21 15:00:00,206.47,206.69,206.39,206.53,11546.0,198.9509,199.1628,198.8738,199.0087,11546.0
2021-05-21 15:10:00,206.52,206.88,206.52,206.85,10729.0,198.999,199.3459,198.999,199.317,10729.0
2021-05-21 15:20:00,206.88,207.04,206.78,207.04,14721.0,199.3459,199.5001,199.2496,199.5001,14721.0
2021-05-21 15:30:00,207.04,207.05,206.76,206.91,17754.0,199.5001,199.5097,199.2303,199.3748,17754.0
2021-05-21 15:40:00,206.93,206.96,206.26,206.55,35755.0,199.3941,199.423,198.7485,199.0279,35755.0
2021-05-21 15:50:00,206.54,206.71,206.19,206.36,57943.0,199.0183,199.1821,198.6811,198.8449,57943.0
2021-05-24 09:30:00,208.19,208.19,206.53,206.53,23160.0,200.6082,200.6082,199.0087,199.0087,23160.0
2021-05-24 09:40:00,206.53,207.31,206.09,207.15,15734.0,199.0087,199.7603,198.5847,199.6061,15734.0
2021-05-24 09:50:00,207.15,207.18,206.62,206.9,10993.0,199.6061,199.635,199.0954,199.3652,10993.0
2021-05-24 10:00:00,206.9,207.25,206.77,207.02,9287.0,199.3652,199.7025,199.2399,199.4808,9287.0
2021-05-24 10:10:00,207.01,207.19,206.52,207.18,10896.0,199.4712,199.6446,198.999,199.635,10896.0
2021-05-24 10:20:00,207.2,207.23,206.93,207.1,9164.0,199.6543,199.6832,199.3941,199.5579,9164.0
2021-05-24 10:30:00,207.1,207.56,206.99,207.48,10236.0,199.5579,200.0012,199.4519,199.9241,10236.0
2021-05-24 10:40:00,207.48,207.52,207.25,207.52,8668.0,199.9241,199.9626,199.7025,199.9626,8668.0
2021-05-24 10:50:00,207.59,207.84,207.52,207.58,10347.0,200.0301,200.271,199.9626,200.0204,10347.0
2021-05-24 11:00:00,207.55,207.71,207.43,207.66,8305.0,199.9915,200.1457,199.8759,200.0975,8305.0
2021-05-24 11:10:00,207.67,207.67,207.03,207.21,10773.0,200.1072,200.1072,199.4905,199.6639,10773.0
2021-05-24 11:20:00,207.2,207.77,207.2,207.7,7993.0,199.6543,200.2035,199.6543,200.1361,7993.0
2021-05-24 11:30:00,207.77,207.82,207.44,207.52,5187.0,200.2035,200.2517,199.8855,199.9626,5187.0
2021-05-24 11:40:00,207.53,207.67,207.3,207.3,6241.0,199.9723,200.1072,199.7506,199.7506,6241.0
2021-05-24 11:50:00,207.36,207.36,207.05,207.09,8065.0,199.8084,199.8084,199.5097,199.5483,8065.0
2021-05-24 12:00:00,207.09,207.29,206.91,207.28,14653.0,199.5483,199.741,199.3748,199.7314,14653.0
2021-05-24 12:10:00,207.3,207.66,207.3,207.46,8363.0,199.7506,200.0975,199.7506,199.9048,8363.0
2021-05-24 12:20:00,207.46,207.55,207.22,207.25,8892.0,199.9048,199.9915,199.6735,199.7025,8892.0
2021-05-24 12:30:00,207.27,207.66,207.24,207.49,9429.0,199.7217,200.0975,199.6928,199.9337,9429.0
2021-05-24 12:40:00,207.49,207.69,207.44,207.67,9454.0,199.9337,200.1264,199.8855,200.1072,9454.0
2021-05-24 12:50:00,207.73,207.9,207.6,207.61,6044.0,200.165,200.3288,200.0397,200.0493,6044.0
2021-05-24 13:00:00,207.65,207.73,207.35,207.44,8032.0,200.0879,200.165,199.7988,199.8855,8032.0
2021-05-24 13:10:00,207.49,207.5,207.25,207.25,7788.0,199.9337,199.9433,199.7025,199.7025,7788.0
2021-05-24 13:20:00,207.28,207.43,207.22,207.41,10962.0,199.7314,199.8759,199.6735,199.8566,10962.0
2021-05-24 13:30:00,207.4,207.64,207.39,207.39,13006.0,199.847,200.0782,199.8374,199.8374,13006.0
2021-05-24 13:40:00,207.38,207.6,207.38,207.46,10030.0,199.8277,200.0397,199.8277,199.9048,10030.0
2021-05-24 13:50:00,207.46,207.46,207.3,207.4,12384.0,199.9048,199.9048,199.7506,199.847,12384.0
2021-05-24 14:00:00,207.43,207.59,207.23,207.23,10619.0,199.8759,200.0301,199.6832,199.6832,10619.0
2021-05-24 14:10:00,207.24,207.39,207.23,207.32,12586.0,199.6928,199.8374,199.6832,199.7699,12586.0
2021-05-24 14:20:00,207.32,207.34,207.01,207.25,9470.0,199.7699,199.7892,199.4712,199.7025,9470.0
2021-05-24 14:30:00,207.27,207.42,207.17,207.26,16331.0,199.7217,199.8663,199.6254,199.7121,16331.0
2021-05-24 14:40:00,207.23,207.47,207.22,207.46,9482.0,199.6832,199.9144,199.6735,199.9048,9482.0
2021-05-24 14:50:00,207.48,207.57,207.32,207.36,10455.0,199.9241,200.0108,199.7699,199.8084,10455.0
2021-05-24 15:00:00,207.36,207.5,207.32,207.42,9268.0,199.8084,199.9433,199.7699,199.8663,9268.0
2021-05-24 15:10:00,207.44,207.52,207.25,207.31,15248.0,199.8855,199.9626,199.7025,199.7603,15248.0
2021-05-24 15:20:00,207.3,207.53,207.26,207.48,15668.0,199.7506,199.9723,199.7121,199.9241,15668.0
2021-05-24 15:30:00,207.45,207.56,207.11,207.19,19153.0,199.8952,200.0012,199.5675,199.6446,19153.0
2021-05-24 15:40:00,207.13,207.17,206.71,207.03,25329.0,199.5868,199.6254,199.1821,199.4905,25329.0
2021-05-24 15:50:00,207.01,207.01,205.06,206.12,182753.0,199.4712,199.4712,197.5922,198.6136,182753.0
2021-05-25 09:30:00,207.29,208.94,206.58,208.8,31164.0,199.741,201.3309,199.0569,201.196,31164.0
2021-05-25 09:40:00,208.73,209.08,207.97,208.43,17463.0,201.1286,201.4658,200.3962,200.8395,17463.0
2021-05-25 09:50:00,208.34,208.52,207.63,207.84,16790.0,200.7528,200.9262,200.0686,200.271,16790.0
2021-05-25 10:00:00,207.84,208.34,207.29,207.61,21706.0,200.271,200.7528,199.741,200.0493,21706.0
2021-05-25 10:10:00,207.66,207.99,207.43,207.9,22433.0,200.0975,200.4155,199.8759,200.3288,22433.0
2021-05-25 10:20:00,207.94,208.49,207.94,208.49,13545.0,200.3673,200.8973,200.3673,200.8973,13545.0
2021-05-25 10:30:00,208.77,209.04,208.33,208.95,16733.0,201.1671,201.4273,200.7431,201.3405,16733.0
2021-05-25 10:40:00,208.83,209.13,208.59,208.62,14889.0,201.2249,201.514,200.9937,201.0226,14889.0
2021-05-25 10:50:00,208.61,208.89,208.53,208.64,16662.0,201.0129,201.2827,200.9358,201.0418,16662.0
2021-05-25 11:00:00,208.68,208.86,208.3,208.72,19412.0,201.0804,201.2538,200.7142,201.1189,19412.0
2021-05-25 11:10:00,208.72,209.14,208.61,209.0,18994.0,201.1189,201.5236,201.0129,201.3887,18994.0
2021-05-25 11:20:00,208.88,209.08,208.8,209.03,15240.0,201.2731,201.4658,201.196,201.4176,15240.0
2021-05-25 11:30:00,209.05,209.54,208.99,209.48,19398.0,201.4369,201.9091,201.3791,201.8512,19398.0
2021-05-25 11:40:00,209.38,209.88,209.3,209.3,15144.0,201.7549,202.2367,201.6778,201.6778,15144.0
2021-05-25 11:50:00,209.3,209.48,209.11,209.33,15567.0,201.6778,201.8512,201.4947,201.7067,15567.0
2021-05-25 12:00:00,209.39,209.61,209.29,209.61,14493.0,201.7645,201.9765,201.6682,201.9765,14493.0
2021-05-25 12:10:00,209.72,209.75,209.42,209.75,12344.0,202.0825,202.1114,201.7934,202.1114,12344.0
2021-05-25 12:20:00,209.74,209.85,209.54,209.76,10604.0,202.1018,202.2078,201.9091,202.121,10604.0
2021-05-25 12:30:00,209.65,209.74,209.3,209.56,17957.0,202.015,202.1018,201.6778,201.9283,17957.0
2021-05-25 12:40:00,209.57,209.65,209.48,209.62,6123.0,201.938,202.015,201.8512,201.9861,6123.0
2021-05-25 12:50:00,209.62,209.71,209.42,209.71,24828.0,201.9861,202.0729,201.7934,202.0729,24828.0
2021-05-25 13:00:00,209.77,209.9,209.58,209.9,9893.0,202.1307,202.2559,201.9476,202.2559,9893.0
2021-05-25 13:10:00,209.9,210.13,209.83,210.07,20450.0,202.2559,202.4776,202.1885,202.4198,20450.0
2021-05-25 13:20:00,210.07,210.36,209.99,210.29,18874.0,202.4198,202.6992,202.3427,202.6317,18874.0
2021-05-25 13:30:00,210.31,210.39,210.16,210.29,31058.0,202.651,202.7281,202.5065,202.6317,31058.0
2021-05-25 13:40:00,210.25,210.6,210.16,210.53,48845.0,202.5932,202.9305,202.5065,202.863,48845.0
2021-05-25 13:50:00,210.5,210.52,210.02,210.32,38821.0,202.8341,202.8534,202.3716,202.6606,38821.0
2021-05-25 14:00:00,210.36,210.67,210.21,210.65,35989.0,202.6992,202.9979,202.5547,202.9786,35989.0
2021-05-25 14:10:00,210.67,210.67,210.42,210.61,33704.0,202.9979,202.9979,202.757,202.9401,33704.0
2021-05-25 14:20:00,210.6,211.01,210.57,211.0,45400.0,202.9305,203.3255,202.9015,203.3159,45400.0
2021-05-25 14:30:00,210.99,211.17,210.9,211.0,49088.0,203.3062,203.4797,203.2195,203.3159,49088.0
2021-05-25 14:40:00,211.0,211.14,210.66,210.93,69558.0,203.3159,203.4508,202.9883,203.2484,69558.0
2021-05-25 14:50:00,210.93,210.93,210.05,210.12,18878.0,203.2484,203.2484,202.4005,202.4679,18878.0
2021-05-25 15:00:00,210.13,210.28,210.0,210.25,27870.0,202.4776,202.6221,202.3523,202.5932,27870.0
2021-05-25 15:10:00,210.21,210.84,210.12,210.74,27738.0,202.5547,203.1617,202.4679,203.0654,27738.0
2021-05-25 15:20:00,210.73,211.1,210.4,210.45,82597.0,203.0557,203.4122,202.7377,202.7859,82597.0
2021-05-25 15:30:00,210.45,210.97,210.29,210.56,78720.0,202.7859,203.287,202.6317,202.8919,78720.0
2021-05-25 15:40:00,210.56,210.64,210.01,210.53,50452.0,202.8919,202.969,202.3619,202.863,50452.0
2021-05-25 15:50:00,210.5,210.67,210.06,210.21,205867.0,202.8341,202.9979,202.4101,202.5547,205867.0
2021-05-26 09:30:00,210.2,211.3,209.83,210.8,33703.0,202.545,203.605,202.1885,203.1232,33703.0
2021-05-26 09:40:00,210.8,211.25,210.3,210.62,36372.0,203.1232,203.5568,202.6414,202.9497,36372.0
2021-05-26 09:50:00,210.62,212.36,210.62,212.06,43235.0,202.9497,204.6264,202.9497,204.3373,43235.0
2021-05-26 10:00:00,212.13,212.92,211.85,212.86,32516.0,204.4047,205.166,204.1349,205.1081,32516.0
2021-05-26 10:10:00,212.88,213.03,212.43,212.81,22850.0,205.1274,205.272,204.6938,205.06,22850.0
2021-05-26 10:20:00,212.81,213.64,212.79,213.37,31102.0,205.06,205.8597,205.0407,205.5996,31102.0
2021-05-26 10:30:00,213.37,213.41,212.58,212.91,24238.0,205.5996,205.6381,204.8383,205.1563,24238.0
2021-05-26 10:40:00,212.92,213.26,212.85,213.13,27010.0,205.166,205.4936,205.0985,205.3683,27010.0
2021-05-26 10:50:00,213.21,213.23,212.68,212.8,29784.0,205.4454,205.4647,204.9347,205.0503,29784.0
2021-05-26 11:00:00,212.84,213.58,212.82,213.31,20987.0,205.0889,205.8019,205.0696,205.5418,20987.0
2021-05-26 11:10:00,213.24,213.26,212.68,212.88,21116.0,205.4743,205.4936,204.9347,205.1274,21116.0
2021-05-26 11:20:00,212.81,213.03,212.66,212.92,22288.0,205.06,205.272,204.9154,205.166,22288.0
2021-05-26 11:30:00,212.97,213.28,212.68,213.18,15651.0,205.2141,205.5129,204.9347,205.4165,15651.0
2021-05-26 11:40:00,213.18,213.26,213.01,213.04,12062.0,205.4165,205.4936,205.2527,205.2816,12062.0
2021-05-26 11:50:00,213.05,213.05,212.68,212.68,29311.0,205.2912,205.2912,204.9347,204.9347,29311.0
2021-05-26 12:00:00,212.73,213.48,212.68,213.39,15789.0,204.9829,205.7056,204.9347,205.6188,15789.0
2021-05-26 12:10:00,213.34,213.41,213.16,213.3,12089.0,205.5707,205.6381,205.3972,205.5321,12089.0
2021-05-26 12:20:00,213.25,213.28,212.82,212.82,6019.0,205.4839,205.5129,205.0696,205.0696,6019.0
2021-05-26 12:30:00,212.85,213.03,212.84,212.89,11694.0,205.0985,205.272,205.0889,205.1371,11694.0
2021-05-26 12:40:00,212.89,213.07,212.64,213.03,9988.0,205.1371,205.3105,204.8962,205.272,9988.0
2021-05-26 12:50:00,213.03,213.14,212.92,212.92,6966.0,205.272,205.378,205.166,205.166,6966.0
2021-05-26 13:00:00,212.88,212.94,212.48,212.56,10560.0,205.1274,205.1852,204.742,204.8191,10560.0
2021-05-26 13:10:00,212.58,212.71,212.38,212.61,12059.0,204.8383,204.9636,204.6456,204.8673,12059.0
2021-05-26 13:20:00,212.64,212.8,212.62,212.75,7906.0,204.8962,205.0503,204.8769,205.0022,7906.0
2021-05-26 13:30:00,212.71,212.75,212.37,212.47,9332.0,204.9636,205.0022,204.636,204.7324,9332.0
2021-05-26 13:40:00,212.51,212.51,212.15,212.39,15348.0,204.7709,204.7709,204.424,204.6553,15348.0
2021-05-26 13:50:00,212.38,212.4,212.15,212.2,13281.0,204.6456,204.6649,204.424,204.4722,13281.0
2021-05-26 14:00:00,212.2,212.61,212.2,212.58,12053.0,204.4722,204.8673,204.4722,204.8383,12053.0
2021-05-26 14:10:00,212.58,212.59,212.34,212.5,12269.0,204.8383,204.848,204.6071,204.7613,12269.0
2021-05-26 14:20:00,212.49,212.75,212.46,212.75,10412.0,204.7516,205.0022,204.7227,205.0022,10412.0
2021-05-26 14:30:00,212.78,212.81,212.45,212.5,9104.0,205.0311,205.06,204.7131,204.7613,9104.0
2021-05-26 14:40:00,212.52,212.65,212.46,212.57,12351.0,204.7805,204.9058,204.7227,204.8287,12351.0
2021-05-26 14:50:00,212.53,212.55,211.91,212.3,14104.0,204.7902,204.8094,204.1927,204.5685,14104.0
2021-05-26 15:00:00,212.23,212.29,212.16,212.16,13115.0,204.5011,204.5589,204.4336,204.4336,13115.0
2021-05-26 15:10:00,212.18,212.51,212.14,212.39,18151.0,204.4529,204.7709,204.4144,204.6553,18151.0
2021-05-26 15:20:00,212.38,212.38,212.1,212.16,19783.0,204.6456,204.6456,204.3758,204.4336,19783.0
2021-05-26 15:30:00,212.12,212.15,211.79,211.84,27006.0,204.3951,204.424,204.0771,204.1253,27006.0
2021-05-26 15:40:00,211.86,211.92,211.62,211.92,22510.0,204.1446,204.2024,203.9133,204.2024,22510.0
2021-05-26 15:50:00,211.88,212.11,211.65,211.97,80423.0,204.1638,204.3855,203.9422,204.2506,80423.0
2021-05-27 09:30:00,212.81,213.85,212.77,213.26,25297.0,205.06,206.0621,205.0214,205.4936,25297.0
2021-05-27 09:40:00,213.4,213.88,213.2,213.53,23755.0,205.6285,206.091,205.4358,205.7537,23755.0
2021-05-27 09:50:00,213.66,214.31,213.55,213.87,70665.0,205.879,206.5053,205.773,206.0814,70665.0
2021-05-27 10:00:00,213.81,213.97,213.53,213.61,19192.0,206.0236,206.1777,205.7537,205.8308,19192.0
2021-05-27 10:10:00,213.78,214.35,213.54,214.22,28527.0,205.9946,206.5439,205.7634,206.4186,28527.0
2021-05-27 10:20:00,214.22,214.63,213.99,214.63,28020.0,206.4186,206.8137,206.197,206.8137,28020.0
2021-05-27 10:30:00,214.71,214.71,213.94,214.21,21756.0,206.8908,206.8908,206.1488,206.409,21756.0
2021-05-27 10:40:00,214.17,214.69,214.02,214.67,23497.0,206.3704,206.8715,206.2259,206.8522,23497.0
2021-05-27 10:50:00,214.68,214.68,214.0,214.24,14092.0,206.8619,206.8619,206.2066,206.4379,14092.0
2021-05-27 11:00:00,214.26,214.31,213.61,213.62,20313.0,206.4572,206.5053,205.8308,205.8405,20313.0
2021-05-27 11:10:00,213.64,213.68,213.14,213.52,24706.0,205.8597,205.8983,205.378,205.7441,24706.0
2021-05-27 11:20:00,213.53,213.53,212.69,212.7,14462.0,205.7537,205.7537,204.9443,204.954,14462.0
2021-05-27 11:30:00,212.52,213.31,212.35,213.31,9151.0,204.7805,205.5418,204.6167,205.5418,9151.0
2021-05-27 11:40:00,213.21,213.5,213.14,213.47,20613.0,205.4454,205.7248,205.378,205.6959,20613.0
2021-05-27 11:50:00,213.45,213.7,213.4,213.7,13503.0,205.6767,205.9176,205.6285,205.9176,13503.0
2021-05-27 12:00:00,213.68,213.8,213.49,213.53,8091.0,205.8983,206.0139,205.7152,205.7537,8091.0
2021-05-27 12:10:00,213.53,213.53,213.31,213.32,10922.0,205.7537,205.7537,205.5418,205.5514,10922.0
2021-05-27 12:20:00,213.32,213.48,213.05,213.2,6241.0,205.5514,205.7056,205.2912,205.4358,6241.0
2021-05-27 12:30:00,213.2,213.46,213.0,213.01,6667.0,205.4358,205.6863,205.2431,205.2527,6667.0
2021-05-27 12:40:00,213.1,213.5,213.08,213.48,26404.0,205.3394,205.7248,205.3201,205.7056,26404.0
2021-05-27 12:50:00,213.45,213.51,212.94,212.94,9597.0,205.6767,205.7345,205.1852,205.1852,9597.0
2021-05-27 13:00:00,212.94,213.2,212.93,213.08,6832.0,205.1852,205.4358,205.1756,205.3201,6832.0
2021-05-27 13:10:00,213.15,213.23,212.87,212.87,8002.0,205.3876,205.4647,205.1178,205.1178,8002.0
2021-05-27 13:20:00,212.88,213.16,212.75,213.08,25282.0,205.1274,205.3972,205.0022,205.3201,25282.0
2021-05-27 13:30:00,213.11,213.21,212.83,212.97,10288.0,205.349,205.4454,205.0792,205.2141,10288.0
2021-05-27 13:40:00,212.96,213.09,212.82,213.04,9641.0,205.2045,205.3298,205.0696,205.2816,9641.0
2021-05-27 13:50:00,213.03,213.13,212.93,213.02,8982.0,205.272,205.3683,205.1756,205.2623,8982.0
2021-05-27 14:00:00,213.02,213.18,212.98,213.07,11180.0,205.2623,205.4165,205.2238,205.3105,11180.0
2021-05-27 14:10:00,213.06,213.19,212.97,213.06,13153.0,205.3009,205.4261,205.2141,205.3009,13153.0
2021-05-27 14:20:00,213.06,213.08,212.97,213.04,17584.0,205.3009,205.3201,205.2141,205.2816,17584.0
2021-05-27 14:30:00,213.05,213.16,212.98,212.98,9998.0,205.2912,205.3972,205.2238,205.2238,9998.0
2021-05-27 14:40:00,213.07,213.16,213.0,213.08,16368.0,205.3105,205.3972,205.2431,205.3201,16368.0
2021-05-27 14:50:00,213.1,213.39,213.0,213.33,30720.0,205.3394,205.6188,205.2431,205.561,30720.0
2021-05-27 15:00:00,213.29,213.31,212.96,213.31,21969.0,205.5225,205.5418,205.2045,205.5418,21969.0
2021-05-27 15:10:00,213.29,213.36,213.21,213.22,27336.0,205.5225,205.5899,205.4454,205.455,27336.0
2021-05-27 15:20:00,213.21,213.38,213.06,213.33,20168.0,205.4454,205.6092,205.3009,205.561,20168.0
2021-05-27 15:30:00,213.32,213.37,213.12,213.27,47008.0,205.5514,205.5996,205.3587,205.5032,47008.0
2021-05-27 15:40:00,213.3,213.46,213.13,213.14,42826.0,205.5321,205.6863,205.3683,205.378,42826.0
2021-05-27 15:50:00,213.09,213.97,212.71,213.72,207202.0,205.3298,206.1777,204.9636,205.9368,207202.0
2021-05-28 09:30:00,214.4,214.89,213.76,214.39,31505.0,206.5921,207.0642,205.9754,206.5824,31505.0
2021-05-28 09:40:00,214.39,214.39,212.82,213.2,17226.0,206.5824,206.5824,205.0696,205.4358,17226.0
2021-05-28 09:50:00,213.19,213.51,212.77,213.49,28999.0,205.4261,205.7345,205.0214,205.7152,28999.0
2021-05-28 10:00:00,213.74,213.76,212.43,212.76,23210.0,205.9561,205.9754,204.6938,205.0118,23210.0
2021-05-28 10:10:00,212.74,213.23,212.7,212.87,11081.0,204.9925,205.4647,204.954,205.1178,11081.0
2021-05-28 10:20:00,213.02,213.83,212.91,213.83,10783.0,205.2623,206.0428,205.1563,206.0428,10783.0
2021-05-28 10:30:00,213.81,213.97,213.8,213.82,9221.0,206.0236,206.1777,206.0139,206.0332,9221.0
2021-05-28 10:40:00,213.9,214.06,213.68,213.86,14220.0,206.1103,206.2644,205.8983,206.0717,14220.0
2021-05-28 10:50:00,213.84,214.41,213.84,214.39,13411.0,206.0525,206.6017,206.0525,206.5824,13411.0
2021-05-28 11:00:00,214.38,214.61,214.21,214.48,12844.0,206.5728,206.7944,206.409,206.6692,12844.0
2021-05-28 11:10:00,214.52,214.52,214.27,214.45,6762.0,206.7077,206.7077,206.4668,206.6402,6762.0
2021-05-28 11:20:00,214.48,214.64,214.41,214.6,7576.0,206.6692,206.8233,206.6017,206.7848,7576.0
2021-05-28 11:30:00,214.61,214.66,214.42,214.56,6015.0,206.7944,206.8426,206.6113,206.7462,6015.0
2021-05-28 11:40:00,214.53,214.63,214.42,214.61,11864.0,206.7173,206.8137,206.6113,206.7944,11864.0
2021-05-28 11:50:00,214.61,214.83,214.61,214.75,5371.0,206.7944,207.0064,206.7944,206.9293,5371.0
2021-05-28 12:00:00,214.75,215.02,214.72,214.89,7564.0,206.9293,207.1895,206.9004,207.0642,7564.0
2021-05-28 12:10:00,214.96,215.0,214.87,215.0,7929.0,207.1317,207.1702,207.0449,207.1702,7929.0
2021-05-28 12:20:00,214.99,215.11,214.89,214.99,15941.0,207.1606,207.2762,207.0642,207.1606,15941.0
2021-05-28 12:30:00,214.95,215.12,214.86,214.91,13076.0,207.122,207.2858,207.0353,207.0835,13076.0
2021-05-28 12:40:00,214.86,214.99,214.83,214.86,7084.0,207.0353,207.1606,207.0064,207.0353,7084.0
2021-05-28 12:50:00,214.82,214.82,214.44,214.47,7757.0,206.9968,206.9968,206.6306,206.6595,7757.0
2021-05-28 13:00:00,214.56,214.78,214.56,214.68,5670.0,206.7462,206.9582,206.7462,206.8619,5670.0
2021-05-28 13:10:00,214.7,214.94,214.7,214.88,7037.0,206.8811,207.1124,206.8811,207.0546,7037.0
2021-05-28 13:20:00,214.9,214.95,214.79,214.91,11012.0,207.0739,207.122,206.9679,207.0835,11012.0
2021-05-28 13:30:00,214.87,215.08,214.86,215.07,9436.0,207.0449,207.2473,207.0353,207.2377,9436.0
2021-05-28 13:40:00,215.07,215.28,215.04,215.28,9656.0,207.2377,207.44,207.2088,207.44,9656.0
2021-05-28 13:50:00,215.28,215.66,215.23,215.65,9240.0,207.44,207.8062,207.3918,207.7965,9240.0
2021-05-28 14:00:00,215.63,215.68,215.35,215.39,11130.0,207.7773,207.8255,207.5075,207.546,11130.0
2021-05-28 14:10:00,215.39,215.39,215.15,215.29,5310.0,207.546,207.546,207.3148,207.4497,5310.0
2021-05-28 14:20:00,215.29,215.34,215.13,215.24,6464.0,207.4497,207.4978,207.2955,207.4015,6464.0
2021-05-28 14:30:00,215.24,215.28,215.11,215.16,5823.0,207.4015,207.44,207.2762,207.3244,5823.0
2021-05-28 14:40:00,215.12,215.27,215.1,215.22,15876.0,207.2858,207.4304,207.2666,207.3822,15876.0
2021-05-28 14:50:00,215.26,215.42,215.18,215.35,17788.0,207.4207,207.5749,207.3437,207.5075,17788.0
2021-05-28 15:00:00,215.33,215.49,215.29,215.48,15147.0,207.4882,207.6424,207.4497,207.6327,15147.0
2021-05-28 15:10:00,215.44,215.51,215.25,215.32,13644.0,207.5942,207.6616,207.4111,207.4786,13644.0
2021-05-28 15:20:00,215.26,215.3,215.0,215.0,8918.0,207.4207,207.4593,207.1702,207.1702,8918.0
2021-05-28 15:30:00,214.88,215.4,214.86,215.33,26983.0,207.0546,207.5556,207.0353,207.4882,26983.0
2021-05-28 15:40:00,215.32,215.39,215.19,215.32,19859.0,207.4786,207.546,207.3533,207.4786,19859.0
2021-05-28 15:50:00,215.32,215.34,214.79,214.81,77685.0,207.4786,207.4978,206.9679,206.9871,77685.0
2021-06-01 09:30:00,216.86,217.06,215.72,215.84,46848.0,208.9625,209.1552,207.864,207.9796,46848.0
2021-06-01 09:40:00,215.96,216.31,215.32,215.61,14648.0,208.0953,208.4325,207.4786,207.758,14648.0
2021-06-01 09:50:00,215.4,215.95,215.3,215.72,16435.0,207.5556,208.0856,207.4593,207.864,16435.0
2021-06-01 10:00:00,215.55,216.0,215.45,215.63,14378.0,207.7002,208.1338,207.6038,207.7773,14378.0
2021-06-01 10:10:00,215.63,215.72,215.05,215.07,12613.0,207.7773,207.864,207.2184,207.2377,12613.0
2021-06-01 10:20:00,215.03,215.03,214.3,214.46,26030.0,207.1991,207.1991,206.4957,206.6499,26030.0
2021-06-01 10:30:00,214.46,214.98,214.37,214.64,35555.0,206.6499,207.1509,206.5632,206.8233,35555.0
2021-06-01 10:40:00,214.62,214.71,214.48,214.48,14259.0,206.8041,206.8908,206.6692,206.6692,14259.0
2021-06-01 10:50:00,214.37,214.64,214.23,214.64,10478.0,206.5632,206.8233,206.4283,206.8233,10478.0
2021-06-01 11:00:00,214.54,215.51,214.44,215.42,16697.0,206.727,207.6616,206.6306,207.5749,16697.0
2021-06-01 11:10:00,215.47,215.85,215.43,215.67,12754.0,207.6231,207.9893,207.5846,207.8158,12754.0
2021-06-01 11:20:00,215.63,215.89,215.57,215.8,16339.0,207.7773,208.0278,207.7195,207.9411,16339.0
2021-06-01 11:30:00,215.68,215.85,215.46,215.46,18251.0,207.8255,207.9893,207.6135,207.6135,18251.0
2021-06-01 11:40:00,215.59,215.95,215.49,215.79,11614.0,207.7387,208.0856,207.6424,207.9314,11614.0
2021-06-01 11:50:00,215.84,216.06,215.81,215.93,13256.0,207.9796,208.1916,207.9507,208.0663,13256.0
2021-06-01 12:00:00,215.95,215.95,215.37,215.49,38537.0,208.0856,208.0856,207.5267,207.6424,38537.0
2021-06-01 12:10:00,215.47,215.48,215.27,215.37,9448.0,207.6231,207.6327,207.4304,207.5267,9448.0
2021-06-01 12:20:00,215.42,215.81,215.35,215.81,10320.0,207.5749,207.9507,207.5075,207.9507,10320.0
2021-06-01 12:30:00,215.83,216.02,215.75,216.02,7020.0,207.97,208.1531,207.8929,208.1531,7020.0
2021-06-01 12:40:00,215.97,216.08,215.71,215.71,6574.0,208.1049,208.2109,207.8544,207.8544,6574.0
2021-06-01 12:50:00,215.67,215.67,215.33,215.45,4672.0,207.8158,207.8158,207.4882,207.6038,4672.0
2021-06-01 13:00:00,215.47,215.54,215.2,215.3,9960.0,207.6231,207.6905,207.3629,207.4593,9960.0
2021-06-01 13:10:00,215.24,215.28,214.96,214.96,9699.0,207.4015,207.44,207.1317,207.1317,9699.0
2021-06-01 13:20:00,214.96,214.96,214.63,214.68,7640.0,207.1317,207.1317,206.8137,206.8619,7640.0
2021-06-01 13:30:00,214.64,214.76,214.45,214.69,13113.0,206.8233,206.939,206.6402,206.8715,13113.0
2021-06-01 13:40:00,214.66,215.06,214.65,214.95,29023.0,206.8426,207.228,206.833,207.122,29023.0
2021-06-01 13:50:00,214.95,215.06,214.57,214.72,15917.0,207.122,207.228,206.7559,206.9004,15917.0
2021-06-01 14:00:00,214.68,215.38,214.68,215.29,8519.0,206.8619,207.5364,206.8619,207.4497,8519.0
2021-06-01 14:10:00,215.28,215.49,215.16,215.49,9338.0,207.44,207.6424,207.3244,207.6424,9338.0
2021-06-01 14:20:00,215.45,215.55,215.38,215.55,7829.0,207.6038,207.7002,207.5364,207.7002,7829.0
2021-06-01 14:30:00,215.51,215.9,215.48,215.9,13345.0,207.6616,208.0374,207.6327,208.0374,13345.0
2021-06-01 14:40:00,215.82,215.97,215.78,215.88,10451.0,207.9604,208.1049,207.9218,208.0182,10451.0
2021-06-01 14:50:00,215.83,216.11,215.83,216.09,7925.0,207.97,208.2398,207.97,208.2205,7925.0
2021-06-01 15:00:00,216.09,216.24,215.94,215.98,7102.0,208.2205,208.3651,208.076,208.1145,7102.0
2021-06-01 15:10:00,215.92,216.0,215.86,215.87,7302.0,208.0567,208.1338,207.9989,208.0085,7302.0
2021-06-01 15:20:00,215.89,216.14,215.89,215.94,12142.0,208.0278,208.2687,208.0278,208.076,12142.0
2021-06-01 15:30:00,215.97,216.12,215.88,216.09,21553.0,208.1049,208.2494,208.0182,208.2205,21553.0
2021-06-01 15:40:00,216.07,216.73,216.05,216.6,24884.0,208.2012,208.8372,208.182,208.7119,24884.0
2021-06-01 15:50:00,216.37,216.5,215.71,215.87,79726.0,208.4903,208.6156,207.8544,208.0085,79726.0
2021-06-02 09:30:00,217.25,217.36,215.08,215.27,26321.0,209.3383,209.4443,207.2473,207.4304,26321.0
2021-06-02 09:40:00,215.27,216.53,215.27,216.11,17378.0,207.4304,208.6445,207.4304,208.2398,17378.0
2021-06-02 09:50:00,216.11,216.61,215.69,215.81,32596.0,208.2398,208.7216,207.8351,207.9507,32596.0
2021-06-02 10:00:00,215.97,216.03,215.07,215.07,10099.0,208.1049,208.1627,207.2377,207.2377,10099.0
2021-06-02 10:10:00,215.21,215.21,214.58,214.98,14208.0,207.3726,207.3726,206.7655,207.1509,14208.0
2021-06-02 10:20:00,214.98,214.98,214.4,214.45,11328.0,207.1509,207.1509,206.5921,206.6402,11328.0
2021-06-02 10:30:00,214.47,214.7,214.27,214.45,12606.0,206.6595,206.8811,206.4668,206.6402,12606.0
2021-06-02 10:40:00,214.44,214.64,214.26,214.32,9842.0,206.6306,206.8233,206.4572,206.515,9842.0
2021-06-02 10:50:00,214.39,214.4,214.04,214.2,18067.0,206.5824,206.5921,206.2452,206.3993,18067.0
2021-06-02 11:00:00,214.2,214.91,214.18,214.86,11362.0,206.3993,207.0835,206.3801,207.0353,11362.0
2021-06-02 11:10:00,214.86,214.97,214.61,214.62,9571.0,207.0353,207.1413,206.7944,206.8041,9571.0
2021-06-02 11:20:00,214.55,214.71,214.38,214.46,9549.0,206.7366,206.8908,206.5728,206.6499,9549.0
2021-06-02 11:30:00,214.51,214.51,214.14,214.22,5347.0,206.6981,206.6981,206.3415,206.4186,5347.0
2021-06-02 11:40:00,214.13,214.13,213.5,213.52,14719.0,206.3319,206.3319,205.7248,205.7441,14719.0
2021-06-02 11:50:00,213.55,213.61,213.35,213.61,16300.0,205.773,205.8308,205.5803,205.8308,16300.0
2021-06-02 12:00:00,213.68,214.47,213.68,214.37,10537.0,205.8983,206.6595,205.8983,206.5632,10537.0
2021-06-02 12:10:00,214.33,214.55,214.3,214.37,10479.0,206.5246,206.7366,206.4957,206.5632,10479.0
2021-06-02 12:20:00,214.37,214.64,214.34,214.37,42691.0,206.5632,206.8233,206.5343,206.5632,42691.0
2021-06-02 12:30:00,214.39,214.39,214.03,214.07,5412.0,206.5824,206.5824,206.2355,206.2741,5412.0
2021-06-02 12:40:00,213.94,214.06,213.7,213.8,7876.0,206.1488,206.2644,205.9176,206.0139,7876.0
2021-06-02 12:50:00,213.92,213.92,213.55,213.69,10877.0,206.1295,206.1295,205.773,205.9079,10877.0
2021-06-02 13:00:00,213.75,213.81,213.54,213.66,8544.0,205.9657,206.0236,205.7634,205.879,8544.0
2021-06-02 13:10:00,213.68,213.7,213.24,213.41,12429.0,205.8983,205.9176,205.4743,205.6381,12429.0
2021-06-02 13:20:00,213.4,213.44,212.91,213.06,13094.0,205.6285,205.667,205.1563,205.3009,13094.0
2021-06-02 13:30:00,213.03,213.15,212.87,212.87,7980.0,205.272,205.3876,205.1178,205.1178,7980.0
2021-06-02 13:40:00,212.93,212.93,212.57,212.72,11164.0,205.1756,205.1756,204.8287,204.9732,11164.0
2021-06-02 13:50:00,212.72,212.79,212.39,212.46,11860.0,204.9732,205.0407,204.6553,204.7227,11860.0
2021-06-02 14:00:00,212.61,212.66,212.21,212.21,10178.0,204.8673,204.9154,204.4818,204.4818,10178.0
2021-06-02 14:10:00,212.24,212.43,212.13,212.37,7531.0,204.5107,204.6938,204.4047,204.636,7531.0
2021-06-02 14:20:00,212.45,212.45,211.88,212.02,15054.0,204.7131,204.7131,204.1638,204.2987,15054.0
2021-06-02 14:30:00,212.09,212.13,211.67,211.74,13596.0,204.3662,204.4047,203.9615,204.0289,13596.0
2021-06-02 14:40:00,211.72,211.8,211.28,211.36,15200.0,204.0097,204.0868,203.5857,203.6628,15200.0
2021-06-02 14:50:00,211.35,211.39,210.97,211.0,14884.0,203.6531,203.6917,203.287,203.3159,14884.0
2021-06-02 15:00:00,211.0,211.11,210.83,210.93,19083.0,203.3159,203.4219,203.1521,203.2484,19083.0
2021-06-02 15:10:00,210.94,211.21,210.57,210.62,16659.0,203.2581,203.5182,202.9015,202.9497,16659.0
2021-06-02 15:20:00,210.65,210.9,210.56,210.76,31864.0,202.9786,203.2195,202.8919,203.0846,31864.0
2021-06-02 15:30:00,210.75,210.82,210.54,210.79,25662.0,203.075,203.1424,202.8726,203.1135,25662.0
2021-06-02 15:40:00,210.8,210.8,209.3,209.94,96998.0,203.1232,203.1232,201.6778,202.2945,96998.0
2021-06-02 15:50:00,209.96,210.77,209.6,210.65,118469.0,202.3138,203.0943,201.9669,202.9786,118469.0
2021-06-03 09:30:00,209.9,209.9,208.73,208.91,19115.0,202.2559,202.2559,201.1286,201.302,19115.0
2021-06-03 09:40:00,208.91,209.3,207.92,208.92,32298.0,201.302,201.6778,200.3481,201.3116,32298.0
2021-06-03 09:50:00,209.1,209.65,208.78,209.44,15602.0,201.4851,202.015,201.1767,201.8127,15602.0
2021-06-03 10:00:00,209.61,209.67,209.0,209.25,23838.0,201.9765,202.0343,201.3887,201.6296,23838.0
2021-06-03 10:10:00,209.15,209.94,209.09,209.84,14340.0,201.5333,202.2945,201.4754,202.1981,14340.0
2021-06-03 10:20:00,209.87,210.13,209.5,209.57,8195.0,202.227,202.4776,201.8705,201.938,8195.0
2021-06-03 10:30:00,209.71,210.3,209.66,210.21,44462.0,202.0729,202.6414,202.0247,202.5547,44462.0
2021-06-03 10:40:00,210.2,210.8,210.18,210.8,13300.0,202.545,203.1232,202.5257,203.1232,13300.0
2021-06-03 10:50:00,210.99,211.24,210.95,211.05,9041.0,203.3062,203.5471,203.2677,203.3641,9041.0
2021-06-03 11:00:00,211.07,211.21,210.86,211.21,16530.0,203.3833,203.5182,203.181,203.5182,16530.0
2021-06-03 11:10:00,211.21,211.24,210.88,210.99,27200.0,203.5182,203.5471,203.2003,203.3062,27200.0
2021-06-03 11:20:00,210.99,211.5,210.98,211.39,19543.0,203.3062,203.7977,203.2966,203.6917,19543.0
2021-06-03 11:30:00,211.41,211.82,211.2,211.82,34017.0,203.711,204.106,203.5086,204.106,34017.0
2021-06-03 11:40:00,211.87,212.29,211.87,212.01,15430.0,204.1542,204.5589,204.1542,204.2891,15430.0
2021-06-03 11:50:00,211.95,212.24,211.69,211.72,11318.0,204.2313,204.5107,203.9808,204.0097,11318.0
2021-06-03 12:00:00,211.76,212.06,211.53,211.66,21453.0,204.0482,204.3373,203.8266,203.9518,21453.0
2021-06-03 12:10:00,211.72,212.48,211.66,212.33,19470.0,204.0097,204.742,203.9518,204.5975,19470.0
2021-06-03 12:20:00,212.35,212.57,212.25,212.56,11970.0,204.6167,204.8287,204.5204,204.8191,11970.0
2021-06-03 12:30:00,212.67,213.19,212.62,212.87,21615.0,204.9251,205.4261,204.8769,205.1178,21615.0
2021-06-03 12:40:00,212.93,213.49,212.92,213.09,16624.0,205.1756,205.7152,205.166,205.3298,16624.0
2021-06-03 12:50:00,213.08,213.28,212.85,213.28,18232.0,205.3201,205.5129,205.0985,205.5129,18232.0
2021-06-03 13:00:00,213.19,213.5,213.13,213.43,17730.0,205.4261,205.7248,205.3683,205.6574,17730.0
2021-06-03 13:10:00,213.49,213.79,213.41,213.58,15388.0,205.7152,206.0043,205.6381,205.8019,15388.0
2021-06-03 13:20:00,213.6,213.64,213.26,213.36,40543.0,205.8212,205.8597,205.4936,205.5899,40543.0
2021-06-03 13:30:00,213.3,213.44,213.19,213.25,15399.0,205.5321,205.667,205.4261,205.4839,15399.0
2021-06-03 13:40:00,213.25,213.54,213.19,213.42,14015.0,205.4839,205.7634,205.4261,205.6478,14015.0
2021-06-03 13:50:00,213.48,213.59,213.24,213.3,15146.0,205.7056,205.8116,205.4743,205.5321,15146.0
2021-06-03 14:00:00,213.36,213.5,213.24,213.47,10288.0,205.5899,205.7248,205.4743,205.6959,10288.0
2021-06-03 14:10:00,213.45,213.61,213.37,213.53,11137.0,205.6767,205.8308,205.5996,205.7537,11137.0
2021-06-03 14:20:00,213.53,213.61,213.32,213.33,7180.0,205.7537,205.8308,205.5514,205.561,7180.0
2021-06-03 14:30:00,213.29,213.37,213.09,213.22,10303.0,205.5225,205.5996,205.3298,205.455,10303.0
2021-06-03 14:40:00,213.22,213.23,212.94,213.23,14228.0,205.455,205.4647,205.1852,205.4647,14228.0
2021-06-03 14:50:00,213.21,213.4,213.12,213.34,18430.0,205.4454,205.6285,205.3587,205.5707,18430.0
2021-06-03 15:00:00,213.34,213.45,213.25,213.4,16405.0,205.5707,205.6767,205.4839,205.6285,16405.0
2021-06-03 15:10:00,213.43,213.48,212.7,213.33,74237.0,205.6574,205.7056,204.954,205.561,74237.0
2021-06-03 15:20:00,213.34,213.39,212.94,213.13,32406.0,205.5707,205.6188,205.1852,205.3683,32406.0
2021-06-03 15:30:00,213.17,213.58,212.94,213.58,53892.0,205.4069,205.8019,205.1852,205.8019,53892.0
2021-06-03 15:40:00,213.58,213.73,213.35,213.72,50170.0,205.8019,205.9465,205.5803,205.9368,50170.0
2021-06-03 15:50:00,213.73,213.94,213.17,213.18,86153.0,205.9465,206.1488,205.4069,205.4165,86153.0
2021-06-04 09:30:00,214.63,215.11,214.5,215.0,33370.0,206.8137,207.2762,206.6884,207.1702,33370.0
2021-06-04 09:40:00,215.0,216.11,214.91,215.5,29520.0,207.1702,208.2398,207.0835,207.652,29520.0
2021-06-04 09:50:00,215.5,215.6,215.01,215.52,23275.0,207.652,207.7484,207.1799,207.6713,23275.0
2021-06-04 10:00:00,215.81,215.81,215.21,215.33,19723.0,207.9507,207.9507,207.3726,207.4882,19723.0
2021-06-04 10:10:00,215.4,215.57,215.12,215.32,21127.0,207.5556,207.7195,207.2858,207.4786,21127.0
2021-06-04 10:20:00,215.22,215.22,214.44,214.59,12013.0,207.3822,207.3822,206.6306,206.7751,12013.0
2021-06-04 10:30:00,214.67,214.71,214.46,214.63,9516.0,206.8522,206.8908,206.6499,206.8137,9516.0
2021-06-04 10:40:00,214.65,214.75,214.47,214.48,9242.0,206.833,206.9293,206.6595,206.6692,9242.0
2021-06-04 10:50:00,214.41,214.69,214.3,214.69,8048.0,206.6017,206.8715,206.4957,206.8715,8048.0
2021-06-04 11:00:00,214.75,214.82,213.87,213.87,12951.0,206.9293,206.9968,206.0814,206.0814,12951.0
2021-06-04 11:10:00,213.8,213.98,213.49,213.53,12805.0,206.0139,206.1874,205.7152,205.7537,12805.0
2021-06-04 11:20:00,213.53,213.84,213.32,213.71,11765.0,205.7537,206.0525,205.5514,205.9272,11765.0
2021-06-04 11:30:00,213.71,213.93,213.26,213.26,8237.0,205.9272,206.1392,205.4936,205.4936,8237.0
2021-06-04 11:40:00,213.26,213.32,212.96,213.22,11227.0,205.4936,205.5514,205.2045,205.455,11227.0
2021-06-04 11:50:00,213.38,213.56,213.24,213.26,10194.0,205.6092,205.7827,205.4743,205.4936,10194.0
2021-06-04 12:00:00,213.26,213.52,213.17,213.22,12170.0,205.4936,205.7441,205.4069,205.455,12170.0
2021-06-04 12:10:00,213.22,213.38,213.06,213.09,8560.0,205.455,205.6092,205.3009,205.3298,8560.0
2021-06-04 12:20:00,213.08,213.21,212.98,213.11,11851.0,205.3201,205.4454,205.2238,205.349,11851.0
2021-06-04 12:30:00,213.11,213.25,212.98,212.98,7143.0,205.349,205.4839,205.2238,205.2238,7143.0
2021-06-04 12:40:00,213.0,213.26,212.95,213.2,7793.0,205.2431,205.4936,205.1949,205.4358,7793.0
2021-06-04 12:50:00,213.15,213.39,213.11,213.11,8403.0,205.3876,205.6188,205.349,205.349,8403.0
2021-06-04 13:00:00,213.13,213.72,213.13,213.56,9041.0,205.3683,205.9368,205.3683,205.7827,9041.0
2021-06-04 13:10:00,213.61,213.83,213.57,213.83,10156.0,205.8308,206.0428,205.7923,206.0428,10156.0
2021-06-04 13:20:00,213.79,213.8,213.4,213.55,8043.0,206.0043,206.0139,205.6285,205.773,8043.0
2021-06-04 13:30:00,213.57,213.81,213.53,213.74,8786.0,205.7923,206.0236,205.7537,205.9561,8786.0
2021-06-04 13:40:00,213.76,213.81,213.56,213.61,12596.0,205.9754,206.0236,205.7827,205.8308,12596.0
2021-06-04 13:50:00,213.58,213.69,213.55,213.56,9507.0,205.8019,205.9079,205.773,205.7827,9507.0
2021-06-04 14:00:00,213.57,213.9,213.48,213.9,11568.0,205.7923,206.1103,205.7056,206.1103,11568.0
2021-06-04 14:10:00,213.92,213.92,213.68,213.76,9763.0,206.1295,206.1295,205.8983,205.9754,9763.0
2021-06-04 14:20:00,213.74,213.78,213.63,213.74,8338.0,205.9561,205.9946,205.8501,205.9561,8338.0
2021-06-04 14:30:00,213.74,213.89,213.63,213.82,8410.0,205.9561,206.1006,205.8501,206.0332,8410.0
2021-06-04 14:40:00,213.92,213.92,213.53,213.53,10162.0,206.1295,206.1295,205.7537,205.7537,10162.0
2021-06-04 14:50:00,213.53,213.53,213.24,213.47,10195.0,205.7537,205.7537,205.4743,205.6959,10195.0
2021-06-04 15:00:00,213.46,213.74,213.28,213.32,11909.0,205.6863,205.9561,205.5129,205.5514,11909.0
2021-06-04 15:10:00,213.41,213.7,213.29,213.7,11788.0,205.6381,205.9176,205.5225,205.9176,11788.0
2021-06-04 15:20:00,213.7,213.97,213.65,213.68,16952.0,205.9176,206.1777,205.8694,205.8983,16952.0
2021-06-04 15:30:00,213.73,213.76,213.46,213.62,17962.0,205.9465,205.9754,205.6863,205.8405,17962.0
2021-06-04 15:40:00,213.59,213.82,213.52,213.67,25118.0,205.8116,206.0332,205.7441,205.8887,25118.0
2021-06-04 15:50:00,213.57,214.0,213.43,213.71,44877.0,205.7923,206.2066,205.6574,205.9272,44877.0
2021-06-07 09:30:00,214.16,215.22,214.0,214.38,13825.0,206.3608,207.3822,206.2066,206.5728,13825.0
2021-06-07 09:40:00,214.65,214.93,214.39,214.87,10755.0,206.833,207.1028,206.5824,207.0449,10755.0
2021-06-07 09:50:00,214.74,214.76,214.29,214.52,7278.0,206.9197,206.939,206.4861,206.7077,7278.0
2021-06-07 10:00:00,214.52,214.63,214.13,214.14,10862.0,206.7077,206.8137,206.3319,206.3415,10862.0
2021-06-07 10:10:00,214.27,214.66,214.1,214.56,8363.0,206.4668,206.8426,206.303,206.7462,8363.0
2021-06-07 10:20:00,214.43,214.48,214.17,214.29,7133.0,206.621,206.6692,206.3704,206.4861,7133.0
2021-06-07 10:30:00,214.31,214.4,214.13,214.31,6375.0,206.5053,206.5921,206.3319,206.5053,6375.0
2021-06-07 10:40:00,214.32,214.5,214.07,214.39,8600.0,206.515,206.6884,206.2741,206.5824,8600.0
2021-06-07 10:50:00,214.39,214.77,214.17,214.58,10695.0,206.5824,206.9486,206.3704,206.7655,10695.0
2021-06-07 11:00:00,214.5,214.82,214.44,214.47,6686.0,206.6884,206.9968,206.6306,206.6595,6686.0
2021-06-07 11:10:00,214.56,214.74,214.48,214.63,6183.0,206.7462,206.9197,206.6692,206.8137,6183.0
2021-06-07 11:20:00,214.63,214.66,214.37,214.42,6656.0,206.8137,206.8426,206.5632,206.6113,6656.0
2021-06-07 11:30:00,214.45,214.72,214.31,214.63,7331.0,206.6402,206.9004,206.5053,206.8137,7331.0
2021-06-07 11:40:00,214.53,214.66,214.4,214.66,7906.0,206.7173,206.8426,206.5921,206.8426,7906.0
2021-06-07 11:50:00,214.68,214.77,214.53,214.67,5907.0,206.8619,206.9486,206.7173,206.8522,5907.0
2021-06-07 12:00:00,214.62,214.62,213.86,213.97,6765.0,206.8041,206.8041,206.0717,206.1777,6765.0
2021-06-07 12:10:00,213.92,214.28,213.92,214.03,42767.0,206.1295,206.4764,206.1295,206.2355,42767.0
2021-06-07 12:20:00,214.0,214.01,213.64,213.66,5179.0,206.2066,206.2163,205.8597,205.879,5179.0
2021-06-07 12:30:00,213.69,213.79,213.57,213.7,10753.0,205.9079,206.0043,205.7923,205.9176,10753.0
2021-06-07 12:40:00,213.67,213.71,213.51,213.51,2772.0,205.8887,205.9272,205.7345,205.7345,2772.0
2021-06-07 12:50:00,213.44,213.54,213.39,213.48,3800.0,205.667,205.7634,205.6188,205.7056,3800.0
2021-06-07 13:00:00,213.5,213.6,213.41,213.51,6393.0,205.7248,205.8212,205.6381,205.7345,6393.0
2021-06-07 13:10:00,213.56,213.69,213.27,213.27,5176.0,205.7827,205.9079,205.5032,205.5032,5176.0
2021-06-07 13:20:00,213.27,213.3,212.48,212.52,11216.0,205.5032,205.5321,204.742,204.7805,11216.0
2021-06-07 13:30:00,212.57,212.65,212.0,212.08,6788.0,204.8287,204.9058,204.2795,204.3566,6788.0
2021-06-07 13:40:00,211.97,211.97,211.52,211.9,8622.0,204.2506,204.2506,203.8169,204.1831,8622.0
2021-06-07 13:50:00,211.79,211.84,211.61,211.64,7762.0,204.0771,204.1253,203.9037,203.9326,7762.0
2021-06-07 14:00:00,211.71,211.99,211.58,211.91,11933.0,204.0,204.2698,203.8748,204.1927,11933.0
2021-06-07 14:10:00,212.0,212.06,211.84,211.85,6899.0,204.2795,204.3373,204.1253,204.1349,6899.0
2021-06-07 14:20:00,211.75,212.19,211.67,212.11,7668.0,204.0386,204.4625,203.9615,204.3855,7668.0
2021-06-07 14:30:00,212.11,212.12,211.94,212.06,9760.0,204.3855,204.3951,204.2217,204.3373,9760.0
2021-06-07 14:40:00,212.05,212.16,211.88,211.96,8775.0,204.3276,204.4336,204.1638,204.2409,8775.0
2021-06-07 14:50:00,211.92,212.02,211.83,211.92,7897.0,204.2024,204.2987,204.1157,204.2024,7897.0
2021-06-07 15:00:00,211.97,212.24,211.97,212.15,11205.0,204.2506,204.5107,204.2506,204.424,11205.0
2021-06-07 15:10:00,212.15,212.2,212.08,212.18,10526.0,204.424,204.4722,204.3566,204.4529,10526.0
2021-06-07 15:20:00,212.2,212.2,211.99,212.14,12458.0,204.4722,204.4722,204.2698,204.4144,12458.0
2021-06-07 15:30:00,212.16,212.22,211.97,212.06,17502.0,204.4336,204.4915,204.2506,204.3373,17502.0
2021-06-07 15:40:00,212.06,212.17,211.9,211.96,11433.0,204.3373,204.4433,204.1831,204.2409,11433.0
2021-06-07 15:50:00,211.96,212.24,211.84,211.86,57405.0,204.2409,204.5107,204.1253,204.1446,57405.0
2021-06-08 09:30:00,211.84,212.23,211.01,211.55,22018.0,204.1253,204.5011,203.3255,203.8459,22018.0
2021-06-08 09:40:00,211.45,211.45,210.39,210.68,52427.0,203.7495,203.7495,202.7281,203.0075,52427.0
2021-06-08 09:50:00,210.67,211.17,210.6,211.09,11365.0,202.9979,203.4797,202.9305,203.4026,11365.0
2021-06-08 10:00:00,211.06,211.14,210.12,210.13,12687.0,203.3737,203.4508,202.4679,202.4776,12687.0
2021-06-08 10:10:00,210.23,210.32,209.77,209.93,10573.0,202.5739,202.6606,202.1307,202.2849,10573.0
2021-06-08 10:20:00,209.8,209.97,209.71,209.77,10630.0,202.1596,202.3234,202.0729,202.1307,10630.0
2021-06-08 10:30:00,209.77,210.35,209.75,209.99,17946.0,202.1307,202.6896,202.1114,202.3427,17946.0
2021-06-08 10:40:00,210.02,210.54,210.02,210.25,5379.0,202.3716,202.8726,202.3716,202.5932,5379.0
2021-06-08 10:50:00,210.31,210.6,210.24,210.26,11524.0,202.651,202.9305,202.5836,202.6028,11524.0
2021-06-08 11:00:00,210.24,210.46,210.14,210.14,16302.0,202.5836,202.7956,202.4872,202.4872,16302.0
2021-06-08 11:10:00,210.11,210.11,209.23,209.25,21089.0,202.4583,202.4583,201.6103,201.6296,21089.0
2021-06-08 11:20:00,209.25,209.52,208.81,209.44,65993.0,201.6296,201.8898,201.2056,201.8127,65993.0
2021-06-08 11:30:00,209.53,210.61,209.53,210.46,10767.0,201.8994,202.9401,201.8994,202.7956,10767.0
2021-06-08 11:40:00,210.51,211.34,210.51,211.02,5236.0,202.8437,203.6435,202.8437,203.3352,5236.0
2021-06-08 11:50:00,211.02,211.24,210.84,211.24,15668.0,203.3352,203.5471,203.1617,203.5471,15668.0
2021-06-08 12:00:00,211.24,211.47,211.16,211.38,4892.0,203.5471,203.7688,203.4701,203.682,4892.0
2021-06-08 12:10:00,211.36,211.48,211.3,211.38,4303.0,203.6628,203.7784,203.605,203.682,4303.0
2021-06-08 12:20:00,211.41,211.57,210.75,211.22,39863.0,203.711,203.8651,203.075,203.5279,39863.0
2021-06-08 12:30:00,211.16,211.46,211.02,211.02,9797.0,203.4701,203.7591,203.3352,203.3352,9797.0
2021-06-08 12:40:00,211.02,211.13,210.79,210.92,8315.0,203.3352,203.4412,203.1135,203.2388,8315.0
2021-06-08 12:50:00,210.95,211.07,210.67,210.93,9153.0,203.2677,203.3833,202.9979,203.2484,9153.0
2021-06-08 13:00:00,210.87,210.98,210.38,210.49,11044.0,203.1906,203.2966,202.7185,202.8245,11044.0
2021-06-08 13:10:00,210.47,210.74,210.42,210.57,11738.0,202.8052,203.0654,202.757,202.9015,11738.0
2021-06-08 13:20:00,210.55,210.63,210.18,210.29,21263.0,202.8823,202.9594,202.5257,202.6317,21263.0
2021-06-08 13:30:00,210.25,210.49,209.97,210.4,28179.0,202.5932,202.8245,202.3234,202.7377,28179.0
2021-06-08 13:40:00,210.32,210.38,210.16,210.34,6891.0,202.6606,202.7185,202.5065,202.6799,6891.0
2021-06-08 13:50:00,210.34,210.34,210.08,210.25,6073.0,202.6799,202.6799,202.4294,202.5932,6073.0
2021-06-08 14:00:00,210.24,210.35,210.11,210.33,18562.0,202.5836,202.6896,202.4583,202.6703,18562.0
2021-06-08 14:10:00,210.33,210.34,209.95,210.02,13224.0,202.6703,202.6799,202.3041,202.3716,13224.0
2021-06-08 14:20:00,210.02,210.06,209.73,209.84,25904.0,202.3716,202.4101,202.0921,202.1981,25904.0
2021-06-08 14:30:00,209.82,209.9,209.28,209.3,22589.0,202.1789,202.2559,201.6585,201.6778,22589.0
2021-06-08 14:40:00,209.3,209.54,209.11,209.47,32263.0,201.6778,201.9091,201.4947,201.8416,32263.0
2021-06-08 14:50:00,209.46,209.49,209.05,209.13,21614.0,201.832,201.8609,201.4369,201.514,21614.0
2021-06-08 15:00:00,209.14,209.24,208.93,209.13,32229.0,201.5236,201.62,201.3213,201.514,32229.0
2021-06-08 15:10:00,209.11,210.18,209.11,210.13,14531.0,201.4947,202.5257,201.4947,202.4776,14531.0
2021-06-08 15:20:00,210.21,210.3,209.94,210.13,17406.0,202.5547,202.6414,202.2945,202.4776,17406.0
2021-06-08 15:30:00,210.13,210.37,210.01,210.25,21262.0,202.4776,202.7088,202.3619,202.5932,21262.0
2021-06-08 15:40:00,210.2,210.2,209.88,210.05,25316.0,202.545,202.545,202.2367,202.4005,25316.0
2021-06-08 15:50:00,210.11,210.26,209.43,209.78,101600.0,202.4583,202.6028,201.8031,202.1403,101600.0
2021-06-09 09:30:00,210.57,210.99,209.7,210.11,29808.0,202.9015,203.3062,202.0632,202.4583,29808.0
2021-06-09 09:40:00,210.11,210.11,209.25,209.33,14122.0,202.4583,202.4583,201.6296,201.7067,14122.0
2021-06-09 09:50:00,209.38,209.73,209.23,209.73,50719.0,201.7549,202.0921,201.6103,202.0921,50719.0
2021-06-09 10:00:00,209.72,210.09,209.47,210.03,15863.0,202.0825,202.439,201.8416,202.3812,15863.0
2021-06-09 10:10:00,210.02,210.05,209.7,209.96,15850.0,202.3716,202.4005,202.0632,202.3138,15850.0
2021-06-09 10:20:00,210.01,210.04,209.76,209.8,8482.0,202.3619,202.3908,202.121,202.1596,8482.0
2021-06-09 10:30:00,209.79,210.08,209.76,209.76,9953.0,202.15,202.4294,202.121,202.121,9953.0
2021-06-09 10:40:00,209.82,210.26,209.78,209.95,13596.0,202.1789,202.6028,202.1403,202.3041,13596.0
2021-06-09 10:50:00,210.0,210.03,209.74,209.92,7233.0,202.3523,202.3812,202.1018,202.2752,7233.0
2021-06-09 11:00:00,209.96,210.06,209.9,209.93,10441.0,202.3138,202.4101,202.2559,202.2849,10441.0
2021-06-09 11:10:00,209.97,210.05,209.85,209.96,10816.0,202.3234,202.4005,202.2078,202.3138,10816.0
2021-06-09 11:20:00,210.0,210.04,209.8,209.91,7462.0,202.3523,202.3908,202.1596,202.2656,7462.0
2021-06-09 11:30:00,209.91,210.01,209.86,209.97,4117.0,202.2656,202.3619,202.2174,202.3234,4117.0
2021-06-09 11:40:00,209.97,210.02,209.82,209.94,9485.0,202.3234,202.3716,202.1789,202.2945,9485.0
2021-06-09 11:50:00,209.94,210.02,209.7,209.91,8383.0,202.2945,202.3716,202.0632,202.2656,8383.0
2021-06-09 12:00:00,209.91,209.99,209.82,209.89,7055.0,202.2656,202.3427,202.1789,202.2463,7055.0
2021-06-09 12:10:00,209.99,210.01,209.33,209.75,41145.0,202.3427,202.3619,201.7067,202.1114,41145.0
2021-06-09 12:20:00,209.8,209.84,209.66,209.8,4761.0,202.1596,202.1981,202.0247,202.1596,4761.0
2021-06-09 12:30:00,209.8,209.89,209.75,209.89,3924.0,202.1596,202.2463,202.1114,202.2463,3924.0
2021-06-09 12:40:00,209.91,209.97,209.78,209.78,6734.0,202.2656,202.3234,202.1403,202.1403,6734.0
2021-06-09 12:50:00,209.81,209.99,209.71,209.84,8220.0,202.1692,202.3427,202.0729,202.1981,8220.0
2021-06-09 13:00:00,209.83,209.9,209.68,209.87,5893.0,202.1885,202.2559,202.044,202.227,5893.0
2021-06-09 13:10:00,209.81,209.84,209.63,209.71,7833.0,202.1692,202.1981,201.9958,202.0729,7833.0
2021-06-09 13:20:00,209.75,209.8,209.55,209.57,8728.0,202.1114,202.1596,201.9187,201.938,8728.0
2021-06-09 13:30:00,209.56,209.65,209.3,209.32,10739.0,201.9283,202.015,201.6778,201.6971,10739.0
2021-06-09 13:40:00,209.36,209.56,209.33,209.42,9805.0,201.7356,201.9283,201.7067,201.7934,9805.0
2021-06-09 13:50:00,209.42,209.48,209.19,209.19,11240.0,201.7934,201.8512,201.5718,201.5718,11240.0
2021-06-09 14:00:00,209.26,209.36,209.19,209.26,9853.0,201.6393,201.7356,201.5718,201.6393,9853.0
2021-06-09 14:10:00,209.3,209.34,209.13,209.22,11171.0,201.6778,201.7163,201.514,201.6007,11171.0
2021-06-09 14:20:00,209.22,209.23,209.04,209.23,11902.0,201.6007,201.6103,201.4273,201.6103,11902.0
2021-06-09 14:30:00,209.23,209.47,209.09,209.25,20109.0,201.6103,201.8416,201.4754,201.6296,20109.0
2021-06-09 14:40:00,209.25,209.32,209.01,209.27,18671.0,201.6296,201.6971,201.3984,201.6489,18671.0
2021-06-09 14:50:00,209.28,209.4,209.14,209.4,10849.0,201.6585,201.7742,201.5236,201.7742,10849.0
2021-06-09 15:00:00,209.4,209.46,209.27,209.28,21691.0,201.7742,201.832,201.6489,201.6585,21691.0
2021-06-09 15:10:00,209.29,209.41,209.2,209.24,21961.0,201.6682,201.7838,201.5814,201.62,21961.0
2021-06-09 15:20:00,209.26,209.27,208.86,208.93,21117.0,201.6393,201.6489,201.2538,201.3213,21117.0
2021-06-09 15:30:00,208.86,208.95,208.67,208.82,23968.0,201.2538,201.3405,201.0707,201.2153,23968.0
2021-06-09 15:40:00,208.78,208.82,208.47,208.66,23758.0,201.1767,201.2153,200.878,201.0611,23758.0
2021-06-09 15:50:00,208.68,208.68,208.21,208.24,67792.0,201.0804,201.0804,200.6275,200.6564,67792.0
2021-06-10 09:30:00,209.5,211.85,209.41,211.16,33670.0,201.8705,204.1349,201.7838,203.4701,33670.0
2021-06-10 09:40:00,211.04,212.41,211.04,211.45,57261.0,203.3544,204.6745,203.3544,203.7495,57261.0
2021-06-10 09:50:00,211.38,212.14,211.38,212.14,15206.0,203.682,204.4144,203.682,204.4144,15206.0
2021-06-10 10:00:00,212.17,212.23,210.52,210.52,7953.0,204.4433,204.5011,202.8534,202.8534,7953.0
2021-06-10 10:10:00,210.61,210.66,210.03,210.03,14767.0,202.9401,202.9883,202.3812,202.3812,14767.0
2021-06-10 10:20:00,210.13,210.19,209.14,209.28,17951.0,202.4776,202.5354,201.5236,201.6585,17951.0
2021-06-10 10:30:00,209.38,209.39,208.97,209.04,10187.0,201.7549,201.7645,201.3598,201.4273,10187.0
2021-06-10 10:40:00,209.04,209.61,208.81,209.54,15865.0,201.4273,201.9765,201.2056,201.9091,15865.0
2021-06-10 10:50:00,209.54,209.65,209.14,209.44,15616.0,201.9091,202.015,201.5236,201.8127,15616.0
2021-06-10 11:00:00,209.44,209.46,208.95,209.21,13211.0,201.8127,201.832,201.3405,201.5911,13211.0
2021-06-10 11:10:00,209.2,209.42,209.12,209.28,9153.0,201.5814,201.7934,201.5044,201.6585,9153.0
2021-06-10 11:20:00,209.2,209.31,208.98,209.25,9775.0,201.5814,201.6874,201.3694,201.6296,9775.0
2021-06-10 11:30:00,209.21,209.93,209.07,209.89,16095.0,201.5911,202.2849,201.4562,202.2463,16095.0
2021-06-10 11:40:00,209.99,210.03,209.52,209.7,9268.0,202.3427,202.3812,201.8898,202.0632,9268.0
2021-06-10 11:50:00,209.74,209.97,209.7,209.87,8528.0,202.1018,202.3234,202.0632,202.227,8528.0
2021-06-10 12:00:00,209.86,209.86,209.45,209.46,7854.0,202.2174,202.2174,201.8223,201.832,7854.0
2021-06-10 12:10:00,209.47,209.64,209.17,209.6,15874.0,201.8416,202.0054,201.5525,201.9669,15874.0
2021-06-10 12:20:00,209.58,209.73,209.5,209.73,6335.0,201.9476,202.0921,201.8705,202.0921,6335.0
2021-06-10 12:30:00,209.72,209.82,209.56,209.8,9439.0,202.0825,202.1789,201.9283,202.1596,9439.0
2021-06-10 12:40:00,209.84,210.09,209.71,210.09,6322.0,202.1981,202.439,202.0729,202.439,6322.0
2021-06-10 12:50:00,210.1,210.26,209.89,210.26,8386.0,202.4487,202.6028,202.2463,202.6028,8386.0
2021-06-10 13:00:00,210.25,210.38,210.25,210.38,5751.0,202.5932,202.7185,202.5932,202.7185,5751.0
2021-06-10 13:10:00,210.42,210.43,210.1,210.18,8413.0,202.757,202.7666,202.4487,202.5257,8413.0
2021-06-10 13:20:00,210.16,210.64,210.14,210.63,13726.0,202.5065,202.969,202.4872,202.9594,13726.0
2021-06-10 13:30:00,210.64,210.86,210.55,210.69,6957.0,202.969,203.181,202.8823,203.0172,6957.0
2021-06-10 13:40:00,210.74,210.75,210.5,210.59,6250.0,203.0654,203.075,202.8341,202.9208,6250.0
2021-06-10 13:50:00,210.56,210.6,210.4,210.41,17419.0,202.8919,202.9305,202.7377,202.7474,17419.0
2021-06-10 14:00:00,210.36,211.08,210.36,211.01,7866.0,202.6992,203.393,202.6992,203.3255,7866.0
2021-06-10 14:10:00,211.07,211.14,210.85,210.85,15686.0,203.3833,203.4508,203.1713,203.1713,15686.0
2021-06-10 14:20:00,210.89,210.97,210.65,210.84,13623.0,203.2099,203.287,202.9786,203.1617,13623.0
2021-06-10 14:30:00,210.86,210.92,210.57,210.75,24051.0,203.181,203.2388,202.9015,203.075,24051.0
2021-06-10 14:40:00,210.7,211.18,210.7,210.79,15769.0,203.0268,203.4893,203.0268,203.1135,15769.0
2021-06-10 14:50:00,210.79,211.07,210.7,210.71,13078.0,203.1135,203.3833,203.0268,203.0364,13078.0
2021-06-10 15:00:00,210.68,210.83,210.56,210.7,16663.0,203.0075,203.1521,202.8919,203.0268,16663.0
2021-06-10 15:10:00,210.73,210.75,210.56,210.62,19440.0,203.0557,203.075,202.8919,202.9497,19440.0
2021-06-10 15:20:00,210.62,210.69,210.37,210.44,18993.0,202.9497,203.0172,202.7088,202.7763,18993.0
2021-06-10 15:30:00,210.44,210.62,210.25,210.53,23241.0,202.7763,202.9497,202.5932,202.863,23241.0
2021-06-10 15:40:00,210.49,210.51,209.96,210.06,21763.0,202.8245,202.8437,202.3138,202.4101,21763.0
2021-06-10 15:50:00,210.11,210.45,209.72,210.12,71663.0,202.4583,202.7859,202.0825,202.4679,71663.0
2021-06-11 09:30:00,210.42,211.95,210.3,211.06,16773.0,202.757,204.2313,202.6414,203.3737,16773.0
2021-06-11 09:40:00,211.09,211.19,210.14,210.62,14025.0,203.4026,203.499,202.4872,202.9497,14025.0
2021-06-11 09:50:00,210.7,210.83,210.41,210.62,11329.0,203.0268,203.1521,202.7474,202.9497,11329.0
2021-06-11 10:00:00,210.64,210.95,210.44,210.56,8813.0,202.969,203.2677,202.7763,202.8919,8813.0
2021-06-11 10:10:00,210.39,210.51,210.25,210.36,8274.0,202.7281,202.8437,202.5932,202.6992,8274.0
2021-06-11 10:20:00,210.26,210.89,210.25,210.77,9644.0,202.6028,203.2099,202.5932,203.0943,9644.0
2021-06-11 10:30:00,210.77,210.9,210.41,210.42,5721.0,203.0943,203.2195,202.7474,202.757,5721.0
2021-06-11 10:40:00,210.42,210.47,210.12,210.12,5162.0,202.757,202.8052,202.4679,202.4679,5162.0
2021-06-11 10:50:00,210.2,210.2,209.93,209.96,5660.0,202.545,202.545,202.2849,202.3138,5660.0
2021-06-11 11:00:00,209.97,210.19,209.97,210.14,5552.0,202.3234,202.5354,202.3234,202.4872,5552.0
2021-06-11 11:10:00,210.06,210.07,209.8,209.8,5111.0,202.4101,202.4198,202.1596,202.1596,5111.0
2021-06-11 11:20:00,209.79,209.9,209.6,209.86,6573.0,202.15,202.2559,201.9669,202.2174,6573.0
2021-06-11 11:30:00,209.92,210.2,209.91,210.0,5304.0,202.2752,202.545,202.2656,202.3523,5304.0
2021-06-11 11:40:00,210.0,210.01,209.89,210.0,3975.0,202.3523,202.3619,202.2463,202.3523,3975.0
2021-06-11 11:50:00,210.05,210.11,209.96,210.06,3969.0,202.4005,202.4583,202.3138,202.4101,3969.0
2021-06-11 12:00:00,210.14,210.26,210.05,210.21,6390.0,202.4872,202.6028,202.4005,202.5547,6390.0
2021-06-11 12:10:00,210.15,210.75,210.15,210.63,10725.0,202.4968,203.075,202.4968,202.9594,10725.0
2021-06-11 12:20:00,210.64,210.71,210.42,210.71,7288.0,202.969,203.0364,202.757,203.0364,7288.0
2021-06-11 12:30:00,210.71,210.75,210.5,210.56,5788.0,203.0364,203.075,202.8341,202.8919,5788.0
2021-06-11 12:40:00,210.6,210.91,210.54,210.87,4129.0,202.9305,203.2292,202.8726,203.1906,4129.0
2021-06-11 12:50:00,210.93,211.05,210.89,211.03,4323.0,203.2484,203.3641,203.2099,203.3448,4323.0
2021-06-11 13:00:00,210.99,211.04,210.9,210.9,3993.0,203.3062,203.3544,203.2195,203.2195,3993.0
2021-06-11 13:10:00,210.91,210.91,210.71,210.78,4282.0,203.2292,203.2292,203.0364,203.1039,4282.0
2021-06-11 13:20:00,210.78,210.95,210.78,210.89,6770.0,203.1039,203.2677,203.1039,203.2099,6770.0
2021-06-11 13:30:00,210.88,210.89,210.74,210.78,5158.0,203.2003,203.2099,203.0654,203.1039,5158.0
2021-06-11 13:40:00,210.83,210.93,210.65,210.67,8604.0,203.1521,203.2484,202.9786,202.9979,8604.0
2021-06-11 13:50:00,210.63,210.65,210.51,210.62,8427.0,202.9594,202.9786,202.8437,202.9497,8427.0
2021-06-11 14:00:00,210.66,210.89,210.66,210.89,6801.0,202.9883,203.2099,202.9883,203.2099,6801.0
2021-06-11 14:10:00,210.89,210.98,210.8,210.89,7140.0,203.2099,203.2966,203.1232,203.2099,7140.0
2021-06-11 14:20:00,210.92,211.0,210.89,211.0,4798.0,203.2388,203.3159,203.2099,203.3159,4798.0
2021-06-11 14:30:00,211.02,211.11,210.88,210.89,7366.0,203.3352,203.4219,203.2003,203.2099,7366.0
2021-06-11 14:40:00,210.9,210.96,210.84,210.84,4887.0,203.2195,203.2773,203.1617,203.1617,4887.0
2021-06-11 14:50:00,210.94,211.07,210.79,211.02,8233.0,203.2581,203.3833,203.1135,203.3352,8233.0
2021-06-11 15:00:00,211.02,211.04,210.66,210.67,11488.0,203.3352,203.3544,202.9883,202.9979,11488.0
2021-06-11 15:10:00,210.71,210.88,210.66,210.87,10905.0,203.0364,203.2003,202.9883,203.1906,10905.0
2021-06-11 15:20:00,210.88,210.92,210.81,210.91,9725.0,203.2003,203.2388,203.1328,203.2292,9725.0
2021-06-11 15:30:00,210.88,211.01,210.84,211.0,15675.0,203.2003,203.3255,203.1617,203.3159,15675.0
2021-06-11 15:40:00,211.03,211.26,211.01,211.01,9403.0,203.3448,203.5664,203.3255,203.3255,9403.0
2021-06-11 15:50:00,211.1,211.75,211.01,211.74,39542.0,203.4122,204.0386,203.3255,204.0289,39542.0
2021-06-14 09:30:00,210.77,211.2,208.74,208.97,40541.0,203.0943,203.5086,201.1382,201.3598,40541.0
2021-06-14 09:40:00,209.08,209.3,208.55,208.96,16949.0,201.4658,201.6778,200.9551,201.3502,16949.0
2021-06-14 09:50:00,208.91,209.4,208.52,208.55,18449.0,201.302,201.7742,200.9262,200.9551,18449.0
2021-06-14 10:00:00,208.68,208.68,208.16,208.21,15526.0,201.0804,201.0804,200.5793,200.6275,15526.0
2021-06-14 10:10:00,208.16,208.16,207.3,207.38,17134.0,200.5793,200.5793,199.7506,199.8277,17134.0
2021-06-14 10:20:00,207.44,207.95,207.37,207.62,16822.0,199.8855,200.377,199.8181,200.059,16822.0
2021-06-14 10:30:00,207.61,207.71,207.35,207.67,12253.0,200.0493,200.1457,199.7988,200.1072,12253.0
2021-06-14 10:40:00,207.68,207.85,207.38,207.74,10132.0,200.1168,200.2806,199.8277,200.1746,10132.0
2021-06-14 10:50:00,207.79,207.86,207.26,207.74,15839.0,200.2228,200.2902,199.7121,200.1746,15839.0
2021-06-14 11:00:00,207.66,207.79,207.35,207.52,21559.0,200.0975,200.2228,199.7988,199.9626,21559.0
2021-06-14 11:10:00,207.56,207.73,207.27,207.48,14135.0,200.0012,200.165,199.7217,199.9241,14135.0
2021-06-14 11:20:00,207.49,207.55,207.21,207.21,12559.0,199.9337,199.9915,199.6639,199.6639,12559.0
2021-06-14 11:30:00,207.22,207.33,206.77,207.22,14137.0,199.6735,199.7795,199.2399,199.6735,14137.0
2021-06-14 11:40:00,207.14,207.36,207.08,207.19,11438.0,199.5965,199.8084,199.5386,199.6446,11438.0
2021-06-14 11:50:00,207.19,207.19,206.83,206.85,8073.0,199.6446,199.6446,199.2977,199.317,8073.0
2021-06-14 12:00:00,206.88,206.89,206.77,206.86,10765.0,199.3459,199.3556,199.2399,199.3267,10765.0
2021-06-14 12:10:00,206.89,207.04,206.7,207.04,14756.0,199.3556,199.5001,199.1725,199.5001,14756.0
2021-06-14 12:20:00,207.05,207.05,206.41,206.47,17126.0,199.5097,199.5097,198.893,198.9509,17126.0
2021-06-14 12:30:00,206.51,206.54,206.27,206.27,11396.0,198.9894,199.0183,198.7581,198.7581,11396.0
2021-06-14 12:40:00,206.27,206.71,206.16,206.65,17712.0,198.7581,199.1821,198.6521,199.1243,17712.0
2021-06-14 12:50:00,206.63,206.77,206.54,206.6,18035.0,199.105,199.2399,199.0183,199.0761,18035.0
2021-06-14 13:00:00,206.58,206.63,206.26,206.27,10291.0,199.0569,199.105,198.7485,198.7581,10291.0
2021-06-14 13:10:00,206.26,206.31,205.95,206.08,14355.0,198.7485,198.7967,198.4498,198.5751,14355.0
2021-06-14 13:20:00,206.07,206.39,206.07,206.39,9043.0,198.5654,198.8738,198.5654,198.8738,9043.0
2021-06-14 13:30:00,206.4,206.46,206.24,206.25,7907.0,198.8834,198.9412,198.7292,198.7389,7907.0
2021-06-14 13:40:00,206.24,206.53,206.23,206.46,16244.0,198.7292,199.0087,198.7196,198.9412,16244.0
2021-06-14 13:50:00,206.48,206.58,206.3,206.36,11192.0,198.9605,199.0569,198.787,198.8449,11192.0
2021-06-14 14:00:00,206.36,206.43,206.2,206.3,18705.0,198.8449,198.9123,198.6907,198.787,18705.0
2021-06-14 14:10:00,206.31,206.54,206.28,206.44,11159.0,198.7967,199.0183,198.7678,198.9219,11159.0
2021-06-14 14:20:00,206.41,206.86,206.29,206.84,9977.0,198.893,199.3267,198.7774,199.3074,9977.0
2021-06-14 14:30:00,206.85,207.12,206.8,206.95,9133.0,199.317,199.5772,199.2688,199.4134,9133.0
2021-06-14 14:40:00,206.97,207.32,206.92,207.24,12314.0,199.4326,199.7699,199.3845,199.6928,12314.0
2021-06-14 14:50:00,207.28,207.32,207.0,207.28,11229.0,199.7314,199.7699,199.4616,199.7314,11229.0
2021-06-14 15:00:00,207.23,207.63,207.17,207.56,14171.0,199.6832,200.0686,199.6254,200.0012,14171.0
2021-06-14 15:10:00,207.57,207.79,207.5,207.66,19156.0,200.0108,200.2228,199.9433,200.0975,19156.0
2021-06-14 15:20:00,207.66,207.87,207.57,207.63,22538.0,200.0975,200.2999,200.0108,200.0686,22538.0
2021-06-14 15:30:00,207.63,208.18,207.6,208.06,28232.0,200.0686,200.5986,200.0397,200.483,28232.0
2021-06-14 15:40:00,208.07,208.08,207.52,207.72,22957.0,200.4926,200.5022,199.9626,200.1553,22957.0
2021-06-14 15:50:00,207.73,208.17,207.64,207.92,114975.0,200.165,200.5889,200.0782,200.3481,114975.0
2021-06-15 09:30:00,207.7,208.34,206.93,207.11,23951.0,200.5945,201.2126,199.8508,200.0247,23951.0
2021-06-15 09:40:00,207.1,207.48,206.89,207.22,11206.0,200.015,200.382,199.8122,200.1309,11206.0
2021-06-15 09:50:00,207.22,207.94,207.16,207.93,15541.0,200.1309,200.8263,200.073,200.8166,15541.0
2021-06-15 10:00:00,208.02,208.04,207.65,207.74,8186.0,200.9035,200.9228,200.5462,200.6331,8186.0
2021-06-15 10:10:00,207.74,207.74,207.12,207.37,11265.0,200.6331,200.6331,200.0343,200.2758,11265.0
2021-06-15 10:20:00,207.4,208.01,207.4,208.01,7513.0,200.3047,200.8939,200.3047,200.8939,7513.0
2021-06-15 10:30:00,208.16,208.18,207.57,207.63,15232.0,201.0387,201.0581,200.4689,200.5269,15232.0
2021-06-15 10:40:00,207.5,207.63,207.36,207.45,14483.0,200.4013,200.5269,200.2661,200.353,14483.0
2021-06-15 10:50:00,207.51,207.52,207.26,207.44,12575.0,200.411,200.4206,200.1695,200.3434,12575.0
2021-06-15 11:00:00,207.46,207.52,207.22,207.27,10613.0,200.3627,200.4206,200.1309,200.1792,10613.0
2021-06-15 11:10:00,207.18,207.47,207.17,207.47,9815.0,200.0923,200.3723,200.0826,200.3723,9815.0
2021-06-15 11:20:00,207.47,207.52,207.27,207.28,8446.0,200.3723,200.4206,200.1792,200.1888,8446.0
2021-06-15 11:30:00,207.28,207.28,206.85,207.21,10527.0,200.1888,200.1888,199.7736,200.1212,10527.0
2021-06-15 11:40:00,207.21,207.26,206.92,207.0,4844.0,200.1212,200.1695,199.8412,199.9184,4844.0
2021-06-15 11:50:00,207.0,207.08,206.9,207.03,6461.0,199.9184,199.9957,199.8218,199.9474,6461.0
2021-06-15 12:00:00,207.08,207.14,207.06,207.08,5392.0,199.9957,200.0536,199.9764,199.9957,5392.0
2021-06-15 12:10:00,207.13,207.59,207.06,207.56,11307.0,200.044,200.4882,199.9764,200.4593,11307.0
2021-06-15 12:20:00,207.6,208.29,207.6,208.28,14152.0,200.4979,201.1643,200.4979,201.1546,14152.0
2021-06-15 12:30:00,208.28,208.65,208.24,208.65,13301.0,201.1546,201.512,201.116,201.512,13301.0
2021-06-15 12:40:00,208.68,209.17,208.66,209.11,13369.0,201.541,202.0142,201.5216,201.9562,13369.0
2021-06-15 12:50:00,209.06,209.26,208.97,209.06,7937.0,201.908,202.1011,201.821,201.908,7937.0
2021-06-15 13:00:00,208.92,209.0,208.84,208.96,4739.0,201.7727,201.85,201.6955,201.8114,4739.0
2021-06-15 13:10:00,208.91,209.07,208.88,208.99,5666.0,201.7631,201.9176,201.7341,201.8403,5666.0
2021-06-15 13:20:00,208.98,209.13,208.92,209.07,5440.0,201.8307,201.9756,201.7727,201.9176,5440.0
2021-06-15 13:30:00,209.12,209.16,208.99,209.08,6256.0,201.9659,202.0045,201.8403,201.9273,6256.0
2021-06-15 13:40:00,209.12,209.46,209.12,209.45,10838.0,201.9659,202.2943,201.9659,202.2846,10838.0
2021-06-15 13:50:00,209.47,209.84,209.47,209.79,11857.0,202.3039,202.6613,202.3039,202.613,11857.0
2021-06-15 14:00:00,209.84,210.37,209.84,210.27,13276.0,202.6613,203.1731,202.6613,203.0766,13276.0
2021-06-15 14:10:00,210.28,210.75,210.24,210.75,11627.0,203.0862,203.5401,203.0476,203.5401,11627.0
2021-06-15 14:20:00,210.75,211.15,210.65,211.09,14913.0,203.5401,203.9265,203.4436,203.8685,14913.0
2021-06-15 14:30:00,211.09,211.09,210.66,210.69,10480.0,203.8685,203.8685,203.4532,203.4822,10480.0
2021-06-15 14:40:00,210.69,210.69,210.44,210.53,15923.0,203.4822,203.4822,203.2407,203.3277,15923.0
2021-06-15 14:50:00,210.52,210.57,210.0,210.0,7164.0,203.318,203.3663,202.8158,202.8158,7164.0
2021-06-15 15:00:00,209.96,210.05,209.44,209.61,10196.0,202.7772,202.8641,202.275,202.4391,10196.0
2021-06-15 15:10:00,209.64,209.86,209.59,209.78,7308.0,202.4681,202.6806,202.4198,202.6033,7308.0
2021-06-15 15:20:00,209.81,209.93,209.72,209.79,9158.0,202.6323,202.7482,202.5454,202.613,9158.0
2021-06-15 15:30:00,209.83,209.9,209.6,209.82,18788.0,202.6516,202.7192,202.4295,202.642,18788.0
2021-06-15 15:40:00,209.9,209.91,209.63,209.86,15371.0,202.7192,202.7289,202.4585,202.6806,15371.0
2021-06-15 15:50:00,209.79,209.79,209.41,209.56,46341.0,202.613,202.613,202.246,202.3908,46341.0
2021-06-16 09:30:00,208.63,209.08,207.85,208.77,33783.0,201.4927,201.9273,200.7393,201.6279,33783.0
2021-06-16 09:40:00,208.79,208.9,208.39,208.7,16258.0,201.6472,201.7534,201.2609,201.5603,16258.0
2021-06-16 09:50:00,208.66,208.75,207.67,208.56,16476.0,201.5216,201.6086,200.5655,201.4251,16476.0
2021-06-16 10:00:00,208.41,208.98,208.41,208.83,15817.0,201.2802,201.8307,201.2802,201.6858,15817.0
2021-06-16 10:10:00,208.86,209.3,208.57,209.24,13410.0,201.7148,202.1397,201.4347,202.0818,13410.0
2021-06-16 10:20:00,209.22,209.24,208.8,208.99,9792.0,202.0625,202.0818,201.6568,201.8403,9792.0
2021-06-16 10:30:00,208.93,209.35,208.67,209.35,8858.0,201.7824,202.188,201.5313,202.188,8858.0
2021-06-16 10:40:00,209.45,209.73,209.32,209.49,9439.0,202.2846,202.555,202.1591,202.3232,9439.0
2021-06-16 10:50:00,209.49,209.49,208.93,208.98,6295.0,202.3232,202.3232,201.7824,201.8307,6295.0
2021-06-16 11:00:00,209.02,209.37,208.73,209.37,22031.0,201.8693,202.2073,201.5892,202.2073,22031.0
2021-06-16 11:10:00,209.33,209.92,209.33,209.92,8805.0,202.1687,202.7385,202.1687,202.7385,8805.0
2021-06-16 11:20:00,209.86,209.94,209.72,209.91,10159.0,202.6806,202.7578,202.5454,202.7289,10159.0
2021-06-16 11:30:00,209.92,210.3,209.92,210.09,9133.0,202.7385,203.1055,202.7385,202.9027,9133.0
2021-06-16 11:40:00,210.11,210.22,209.97,210.0,11007.0,202.922,203.0283,202.7868,202.8158,11007.0
2021-06-16 11:50:00,210.0,210.2,209.94,209.95,9181.0,202.8158,203.009,202.7578,202.7675,9181.0
2021-06-16 12:00:00,209.89,210.06,209.76,209.76,10592.0,202.7096,202.8737,202.584,202.584,10592.0
2021-06-16 12:10:00,209.71,209.82,209.38,209.43,8349.0,202.5357,202.642,202.217,202.2653,8349.0
2021-06-16 12:20:00,209.42,209.59,209.38,209.38,8254.0,202.2556,202.4198,202.217,202.217,8254.0
2021-06-16 12:30:00,209.38,209.38,208.95,208.95,8569.0,202.217,202.217,201.8017,201.8017,8569.0
2021-06-16 12:40:00,208.93,209.28,208.85,209.26,10926.0,201.7824,202.1204,201.7051,202.1011,10926.0
2021-06-16 12:50:00,209.18,209.18,208.9,209.09,10972.0,202.0238,202.0238,201.7534,201.9369,10972.0
2021-06-16 13:00:00,209.06,209.06,208.69,208.76,6155.0,201.908,201.908,201.5506,201.6182,6155.0
2021-06-16 13:10:00,208.62,209.06,208.62,208.78,10576.0,201.483,201.908,201.483,201.6375,10576.0
2021-06-16 13:20:00,208.68,208.68,208.2,208.31,6999.0,201.541,201.541,201.0774,201.1836,6999.0
2021-06-16 13:30:00,208.26,208.62,208.25,208.62,10817.0,201.1353,201.483,201.1257,201.483,10817.0
2021-06-16 13:40:00,208.62,208.62,208.06,208.08,10037.0,201.483,201.483,200.9422,200.9615,10037.0
2021-06-16 13:50:00,208.02,208.52,207.8,208.42,15179.0,200.9035,201.3864,200.6911,201.2898,15179.0
2021-06-16 14:00:00,208.21,208.21,206.93,207.78,20933.0,201.087,201.087,199.8508,200.6717,20933.0
2021-06-16 14:10:00,207.78,207.95,207.11,207.2,18380.0,200.6717,200.8359,200.0247,200.1116,18380.0
2021-06-16 14:20:00,207.21,207.52,207.06,207.38,21231.0,200.1212,200.4206,199.9764,200.2854,21231.0
2021-06-16 14:30:00,207.24,207.9,206.92,207.54,21552.0,200.1502,200.7876,199.8412,200.44,21552.0
2021-06-16 14:40:00,207.45,207.49,206.91,207.36,49813.0,200.353,200.3917,199.8315,200.2661,49813.0
2021-06-16 14:50:00,207.28,207.28,206.53,206.78,65596.0,200.1888,200.1888,199.4645,199.706,65596.0
2021-06-16 15:00:00,206.77,207.53,206.7,207.23,14958.0,199.6963,200.4303,199.6287,200.1406,14958.0
2021-06-16 15:10:00,207.2,207.33,206.79,206.91,24245.0,200.1116,200.2371,199.7156,199.8315,24245.0
2021-06-16 15:20:00,206.94,207.0,206.66,206.74,17970.0,199.8605,199.9184,199.5901,199.6673,17970.0
2021-06-16 15:30:00,206.72,207.0,206.63,207.0,21418.0,199.648,199.9184,199.5611,199.9184,21418.0
2021-06-16 15:40:00,207.0,207.0,206.67,206.85,37431.0,199.9184,199.9184,199.5997,199.7736,37431.0
2021-06-16 15:50:00,206.88,207.06,206.57,206.81,107293.0,199.8025,199.9764,199.5031,199.7349,107293.0
2021-06-17 09:30:00,207.48,207.73,206.61,207.39,34137.0,200.382,200.6235,199.5418,200.2951,34137.0
2021-06-17 09:40:00,207.37,207.56,206.54,207.33,22898.0,200.2758,200.4593,199.4742,200.2371,22898.0
2021-06-17 09:50:00,207.2,207.78,207.03,207.29,29393.0,200.1116,200.6717,199.9474,200.1985,29393.0
2021-06-17 10:00:00,207.33,209.14,207.09,207.09,84956.0,200.2371,201.9852,200.0053,200.0053,84956.0
2021-06-17 10:10:00,207.09,207.16,206.68,207.0,14923.0,200.0053,200.073,199.6094,199.9184,14923.0
2021-06-17 10:20:00,207.09,207.09,206.45,206.47,14710.0,200.0053,200.0053,199.3872,199.4066,14710.0
2021-06-17 10:30:00,206.53,207.1,206.31,206.82,17239.0,199.4645,200.015,199.252,199.7446,17239.0
2021-06-17 10:40:00,206.87,207.55,206.86,207.27,12728.0,199.7929,200.4496,199.7832,200.1792,12728.0
2021-06-17 10:50:00,207.31,207.43,206.68,206.71,12202.0,200.2178,200.3337,199.6094,199.6383,12202.0
2021-06-17 11:00:00,206.69,206.74,206.4,206.55,15285.0,199.619,199.6673,199.339,199.4838,15285.0
2021-06-17 11:10:00,206.54,206.61,205.78,205.91,13336.0,199.4742,199.5418,198.7402,198.8657,13336.0
2021-06-17 11:20:00,205.85,206.05,205.68,205.88,12714.0,198.8078,199.0009,198.6436,198.8367,12714.0
2021-06-17 11:30:00,205.81,205.99,205.64,205.64,14075.0,198.7691,198.943,198.605,198.605,14075.0
2021-06-17 11:40:00,205.76,205.93,205.53,205.77,15029.0,198.7208,198.885,198.4987,198.7305,15029.0
2021-06-17 11:50:00,205.7,205.73,205.09,205.09,6516.0,198.6629,198.6919,198.0738,198.0738,6516.0
2021-06-17 12:00:00,205.07,205.13,204.76,204.92,13230.0,198.0545,198.1124,197.7551,197.9096,13230.0
2021-06-17 12:10:00,204.92,205.19,204.69,204.72,10977.0,197.9096,198.1703,197.6875,197.7164,10977.0
2021-06-17 12:20:00,204.56,204.6,204.2,204.42,16370.0,197.5619,197.6005,197.2142,197.4267,16370.0
2021-06-17 12:30:00,204.32,205.04,204.13,204.78,12054.0,197.3301,198.0255,197.1466,197.7744,12054.0
2021-06-17 12:40:00,204.78,204.81,204.45,204.66,11412.0,197.7744,197.8033,197.4557,197.6585,11412.0
2021-06-17 12:50:00,204.66,205.33,204.61,205.3,7974.0,197.6585,198.3056,197.6102,198.2766,7974.0
2021-06-17 13:00:00,205.31,206.2,205.31,206.18,9113.0,198.2862,199.1458,198.2862,199.1265,9113.0
2021-06-17 13:10:00,206.18,206.3,206.06,206.09,11044.0,199.1265,199.2424,199.0106,199.0396,11044.0
2021-06-17 13:20:00,206.16,206.48,206.05,206.46,10288.0,199.1072,199.4162,199.0009,199.3969,10288.0
2021-06-17 13:30:00,206.56,206.67,206.36,206.49,13334.0,199.4935,199.5997,199.3003,199.4259,13334.0
2021-06-17 13:40:00,206.42,206.79,206.31,206.69,19286.0,199.3583,199.7156,199.252,199.619,19286.0
2021-06-17 13:50:00,206.67,206.72,206.45,206.63,10441.0,199.5997,199.648,199.3872,199.5611,10441.0
2021-06-17 14:00:00,206.66,206.87,206.56,206.73,10680.0,199.5901,199.7929,199.4935,199.6577,10680.0
2021-06-17 14:10:00,206.72,207.03,206.7,206.73,9738.0,199.648,199.9474,199.6287,199.6577,9738.0
2021-06-17 14:20:00,206.73,206.93,206.55,206.81,11262.0,199.6577,199.8508,199.4838,199.7349,11262.0
2021-06-17 14:30:00,206.82,206.96,206.65,206.96,10992.0,199.7446,199.8798,199.5804,199.8798,10992.0
2021-06-17 14:40:00,206.95,207.04,206.89,206.97,11484.0,199.8701,199.9571,199.8122,199.8895,11484.0
2021-06-17 14:50:00,207.01,207.09,206.85,207.0,12654.0,199.9281,200.0053,199.7736,199.9184,12654.0
2021-06-17 15:00:00,207.02,207.33,206.88,207.23,13022.0,199.9377,200.2371,199.8025,200.1406,13022.0
2021-06-17 15:10:00,207.21,207.31,207.1,207.26,14781.0,200.1212,200.2178,200.015,200.1695,14781.0
2021-06-17 15:20:00,207.27,207.57,207.27,207.5,13796.0,200.1792,200.4689,200.1792,200.4013,13796.0
2021-06-17 15:30:00,207.53,207.91,207.48,207.91,17599.0,200.4303,200.7973,200.382,200.7973,17599.0
2021-06-17 15:40:00,207.96,207.98,207.18,207.68,19154.0,200.8456,200.8649,200.0923,200.5752,19154.0
2021-06-17 15:50:00,207.65,207.79,207.11,207.32,60848.0,200.5462,200.6814,200.0247,200.2275,60848.0
2021-06-18 09:30:00,202.87,203.98,202.32,203.18,194569.0,195.9297,197.0017,195.3985,196.2291,194569.0
2021-06-18 09:40:00,203.3,204.15,203.3,203.98,17394.0,196.345,197.1659,196.345,197.0017,17394.0
2021-06-18 09:50:00,203.98,203.98,202.9,203.41,21599.0,197.0017,197.0017,195.9587,196.4512,21599.0
2021-06-18 10:00:00,203.4,203.72,202.66,203.26,27502.0,196.4416,196.7506,195.7269,196.3064,27502.0
2021-06-18 10:10:00,203.27,203.85,203.09,203.26,14712.0,196.316,196.8762,196.1422,196.3064,14712.0
2021-06-18 10:20:00,203.21,203.37,202.91,203.09,19761.0,196.2581,196.4126,195.9683,196.1422,19761.0
2021-06-18 10:30:00,203.19,203.23,202.59,203.04,26875.0,196.2388,196.2774,195.6593,196.0939,26875.0
2021-06-18 10:40:00,202.96,202.98,201.88,201.99,18859.0,196.0166,196.036,194.9736,195.0798,18859.0
2021-06-18 10:50:00,202.01,202.12,201.56,201.87,33614.0,195.0991,195.2054,194.6645,194.9639,33614.0
2021-06-18 11:00:00,201.98,202.17,201.79,202.17,14524.0,195.0702,195.2537,194.8867,195.2537,14524.0
2021-06-18 11:10:00,202.22,202.66,202.19,202.22,16592.0,195.302,195.7269,195.273,195.302,16592.0
2021-06-18 11:20:00,202.21,202.35,201.73,201.76,18370.0,195.2923,195.4275,194.8287,194.8577,18370.0
2021-06-18 11:30:00,201.82,202.28,201.68,202.01,37923.0,194.9156,195.3599,194.7804,195.0991,37923.0
2021-06-18 11:40:00,202.0,202.2,201.9,202.17,34997.0,195.0895,195.2826,194.9929,195.2537,34997.0
2021-06-18 11:50:00,202.18,202.24,201.79,201.99,24789.0,195.2633,195.3213,194.8867,195.0798,24789.0
2021-06-18 12:00:00,201.97,202.05,201.65,202.0,29052.0,195.0605,195.1378,194.7515,195.0895,29052.0
2021-06-18 12:10:00,202.0,202.01,201.79,201.84,28440.0,195.0895,195.0991,194.8867,194.935,28440.0
2021-06-18 12:20:00,201.86,201.9,201.63,201.75,21025.0,194.9543,194.9929,194.7321,194.848,21025.0
2021-06-18 12:30:00,201.73,201.75,201.43,201.44,17909.0,194.8287,194.848,194.539,194.5486,17909.0
2021-06-18 12:40:00,201.46,201.46,200.84,200.91,20080.0,194.568,194.568,193.9692,194.0368,20080.0
2021-06-18 12:50:00,200.91,200.92,200.47,200.48,45300.0,194.0368,194.0464,193.6118,193.6215,45300.0
2021-06-18 13:00:00,200.43,201.09,200.42,200.97,44329.0,193.5732,194.2106,193.5635,194.0947,44329.0
2021-06-18 13:10:00,200.96,200.96,200.82,200.9,28403.0,194.0851,194.0851,193.9498,194.0271,28403.0
2021-06-18 13:20:00,200.9,200.93,200.63,200.75,26053.0,194.0271,194.0561,193.7663,193.8822,26053.0
2021-06-18 13:30:00,200.76,201.14,200.72,200.96,46645.0,193.8919,194.2589,193.8533,194.0851,46645.0
2021-06-18 13:40:00,201.0,201.34,200.78,201.34,38798.0,194.1237,194.4521,193.9112,194.4521,38798.0
2021-06-18 13:50:00,201.34,201.74,201.23,201.55,33870.0,194.4521,194.8384,194.3458,194.6549,33870.0
2021-06-18 14:00:00,201.53,201.65,201.39,201.52,9213.0,194.6356,194.7515,194.5003,194.6259,9213.0
2021-06-18 14:10:00,201.49,201.68,201.42,201.65,12846.0,194.5969,194.7804,194.5293,194.7515,12846.0
2021-06-18 14:20:00,201.66,201.7,201.59,201.63,11788.0,194.7611,194.7997,194.6935,194.7321,11788.0
2021-06-18 14:30:00,201.58,201.75,201.44,201.74,38502.0,194.6838,194.848,194.5486,194.8384,38502.0
2021-06-18 14:40:00,201.8,201.87,201.66,201.73,13458.0,194.8963,194.9639,194.7611,194.8287,13458.0
2021-06-18 14:50:00,201.77,201.95,201.4,201.57,29697.0,194.8673,195.0412,194.51,194.6742,29697.0
2021-06-18 15:00:00,201.56,201.93,201.51,201.71,26222.0,194.6645,195.0219,194.6162,194.8094,26222.0
2021-06-18 15:10:00,201.75,202.03,201.56,201.97,53248.0,194.848,195.1185,194.6645,195.0605,53248.0
2021-06-18 15:20:00,201.99,202.17,201.9,202.07,24268.0,195.0798,195.2537,194.9929,195.1571,24268.0
2021-06-18 15:30:00,202.07,202.62,201.93,202.61,31490.0,195.1571,195.6883,195.0219,195.6786,31490.0
2021-06-18 15:40:00,202.61,202.66,201.89,201.89,31370.0,195.6786,195.7269,194.9832,194.9832,31370.0
2021-06-18 15:50:00,201.84,202.15,201.16,201.44,107000.0,194.935,195.2343,194.2782,194.5486,107000.0
2021-06-21 09:30:00,202.9,203.7,201.9,203.4,47208.0,195.9587,196.7313,194.9929,196.4416,47208.0
2021-06-21 09:40:00,203.78,205.91,203.65,205.64,23325.0,196.8086,198.8657,196.683,198.605,23325.0
2021-06-21 09:50:00,205.5,205.7,205.15,205.21,32410.0,198.4697,198.6629,198.1317,198.1897,32410.0
2021-06-21 10:00:00,205.32,206.59,205.32,206.59,16648.0,198.2959,199.5225,198.2959,199.5225,16648.0
2021-06-21 10:10:00,206.49,207.35,206.28,207.24,14521.0,199.4259,200.2565,199.2231,200.1502,14521.0
2021-06-21 10:20:00,207.26,207.88,207.26,207.88,15295.0,200.1695,200.7683,200.1695,200.7683,15295.0
2021-06-21 10:30:00,207.85,207.85,207.43,207.49,11690.0,200.7393,200.7393,200.3337,200.3917,11690.0
2021-06-21 10:40:00,207.55,208.06,207.55,207.97,11481.0,200.4496,200.9422,200.4496,200.8552,11481.0
2021-06-21 10:50:00,208.01,208.01,207.57,207.64,8528.0,200.8939,200.8939,200.4689,200.5365,8528.0
2021-06-21 11:00:00,207.64,207.65,207.06,207.3,11912.0,200.5365,200.5462,199.9764,200.2082,11912.0
2021-06-21 11:10:00,207.32,207.49,207.18,207.47,11839.0,200.2275,200.3917,200.0923,200.3723,11839.0
2021-06-21 11:20:00,207.48,207.65,207.39,207.39,13214.0,200.382,200.5462,200.2951,200.2951,13214.0
2021-06-21 11:30:00,207.42,207.96,207.32,207.96,10043.0,200.3241,200.8456,200.2275,200.8456,10043.0
2021-06-21 11:40:00,207.99,208.08,207.79,207.91,12318.0,200.8746,200.9615,200.6814,200.7973,12318.0
2021-06-21 11:50:00,207.9,208.01,207.64,207.64,7690.0,200.7876,200.8939,200.5365,200.5365,7690.0
2021-06-21 12:00:00,207.64,207.76,207.41,207.41,7656.0,200.5365,200.6524,200.3144,200.3144,7656.0
2021-06-21 12:10:00,207.41,207.65,207.35,207.42,7908.0,200.3144,200.5462,200.2565,200.3241,7908.0
2021-06-21 12:20:00,207.35,207.36,207.19,207.34,5935.0,200.2565,200.2661,200.1019,200.2468,5935.0
2021-06-21 12:30:00,207.39,207.64,207.39,207.53,7010.0,200.2951,200.5365,200.2951,200.4303,7010.0
2021-06-21 12:40:00,207.53,207.53,207.28,207.28,7140.0,200.4303,200.4303,200.1888,200.1888,7140.0
2021-06-21 12:50:00,207.28,207.45,207.21,207.44,5989.0,200.1888,200.353,200.1212,200.3434,5989.0
2021-06-21 13:00:00,207.44,207.44,207.3,207.33,5916.0,200.3434,200.3434,200.2082,200.2371,5916.0
2021-06-21 13:10:00,207.38,207.46,207.22,207.43,6754.0,200.2854,200.3627,200.1309,200.3337,6754.0
2021-06-21 13:20:00,207.43,207.73,207.43,207.71,6299.0,200.3337,200.6235,200.3337,200.6041,6299.0
2021-06-21 13:30:00,207.71,207.85,207.61,207.77,6704.0,200.6041,200.7393,200.5076,200.6621,6704.0
2021-06-21 13:40:00,207.89,208.17,207.89,208.1,7412.0,200.778,201.0484,200.778,200.9808,7412.0
2021-06-21 13:50:00,208.04,208.19,207.97,207.97,9198.0,200.9228,201.0677,200.8552,200.8552,9198.0
2021-06-21 14:00:00,208.02,208.17,207.96,208.07,5837.0,200.9035,201.0484,200.8456,200.9518,5837.0
2021-06-21 14:10:00,207.99,208.19,207.99,208.08,6507.0,200.8746,201.0677,200.8746,200.9615,6507.0
2021-06-21 14:20:00,208.11,208.12,207.9,207.91,6884.0,200.9905,201.0001,200.7876,200.7973,6884.0
2021-06-21 14:30:00,207.9,208.03,207.76,208.01,7791.0,200.7876,200.9132,200.6524,200.8939,7791.0
2021-06-21 14:40:00,207.99,208.04,207.74,207.9,6098.0,200.8746,200.9228,200.6331,200.7876,6098.0
2021-06-21 14:50:00,207.88,208.06,207.82,207.99,8551.0,200.7683,200.9422,200.7104,200.8746,8551.0
2021-06-21 15:00:00,208.03,208.22,207.94,208.17,9671.0,200.9132,201.0967,200.8263,201.0484,9671.0
2021-06-21 15:10:00,208.19,208.3,208.07,208.24,7425.0,201.0677,201.174,200.9518,201.116,7425.0
2021-06-21 15:20:00,208.28,208.44,208.16,208.43,12223.0,201.1546,201.3092,201.0387,201.2995,12223.0
2021-06-21 15:30:00,208.39,208.43,208.24,208.32,16290.0,201.2609,201.2995,201.116,201.1933,16290.0
2021-06-21 15:40:00,208.36,208.37,207.76,207.95,19462.0,201.2319,201.2416,200.6524,200.8359,19462.0
2021-06-21 15:50:00,207.85,208.27,207.78,208.09,51086.0,200.7393,201.145,200.6717,200.9711,51086.0
2021-06-22 09:30:00,207.47,208.23,207.15,207.48,18804.0,200.3723,201.1063,200.0633,200.382,18804.0
2021-06-22 09:40:00,207.52,209.1,207.52,209.1,14431.0,200.4206,201.9466,200.4206,201.9466,14431.0
2021-06-22 09:50:00,209.03,209.09,208.41,208.64,13034.0,201.879,201.9369,201.2802,201.5023,13034.0
2021-06-22 10:00:00,208.57,209.18,208.3,209.08,14962.0,201.4347,202.0238,201.174,201.9273,14962.0
2021-06-22 10:10:00,209.08,209.41,208.59,209.33,10556.0,201.9273,202.246,201.454,202.1687,10556.0
2021-06-22 10:20:00,209.33,209.65,209.25,209.41,9901.0,202.1687,202.4778,202.0915,202.246,9901.0
2021-06-22 10:30:00,209.4,209.52,209.35,209.48,7058.0,202.2363,202.3522,202.188,202.3136,7058.0
2021-06-22 10:40:00,209.5,209.77,209.48,209.68,10056.0,202.3329,202.5937,202.3136,202.5067,10056.0
2021-06-22 10:50:00,209.71,209.94,209.67,209.91,11177.0,202.5357,202.7578,202.4971,202.7289,11177.0
2021-06-22 11:00:00,209.99,210.15,209.67,210.03,10144.0,202.8061,202.9607,202.4971,202.8448,10144.0
2021-06-22 11:10:00,210.08,210.46,210.07,210.24,7488.0,202.8931,203.2601,202.8834,203.0476,7488.0
2021-06-22 11:20:00,210.24,210.24,209.77,209.95,13137.0,203.0476,203.0476,202.5937,202.7675,13137.0
2021-06-22 11:30:00,209.95,210.04,209.67,209.93,12680.0,202.7675,202.8544,202.4971,202.7482,12680.0
2021-06-22 11:40:00,209.93,210.4,209.93,210.14,14517.0,202.7482,203.2021,202.7482,202.951,14517.0
2021-06-22 11:50:00,210.14,210.44,210.14,210.22,13658.0,202.951,203.2407,202.951,203.0283,13658.0
2021-06-22 12:00:00,210.31,210.38,209.64,209.69,134848.0,203.1152,203.1828,202.4681,202.5164,134848.0
2021-06-22 12:10:00,209.64,209.81,209.47,209.48,9916.0,202.4681,202.6323,202.3039,202.3136,9916.0
2021-06-22 12:20:00,209.67,209.71,209.51,209.53,6131.0,202.4971,202.5357,202.3426,202.3619,6131.0
2021-06-22 12:30:00,209.57,209.62,209.33,209.41,7584.0,202.4005,202.4488,202.1687,202.246,7584.0
2021-06-22 12:40:00,209.41,209.64,209.39,209.53,6069.0,202.246,202.4681,202.2267,202.3619,6069.0
2021-06-22 12:50:00,209.54,209.54,209.39,209.5,8349.0,202.3715,202.3715,202.2267,202.3329,8349.0
2021-06-22 13:00:00,209.48,209.66,209.41,209.59,8075.0,202.3136,202.4874,202.246,202.4198,8075.0
2021-06-22 13:10:00,209.68,209.7,209.54,209.57,5081.0,202.5067,202.5261,202.3715,202.4005,5081.0
2021-06-22 13:20:00,209.54,209.64,209.45,209.49,7124.0,202.3715,202.4681,202.2846,202.3232,7124.0
2021-06-22 13:30:00,209.5,209.63,209.5,209.61,8367.0,202.3329,202.4585,202.3329,202.4391,8367.0
2021-06-22 13:40:00,209.6,209.79,209.59,209.79,9105.0,202.4295,202.613,202.4198,202.613,9105.0
2021-06-22 13:50:00,209.79,210.09,209.77,209.99,7320.0,202.613,202.9027,202.5937,202.8061,7320.0
2021-06-22 14:00:00,210.05,210.17,209.9,210.06,7393.0,202.8641,202.98,202.7192,202.8737,7393.0
2021-06-22 14:10:00,210.1,210.22,210.02,210.11,7317.0,202.9124,203.0283,202.8351,202.922,7317.0
2021-06-22 14:20:00,210.11,210.13,209.95,210.02,7705.0,202.922,202.9413,202.7675,202.8351,7705.0
2021-06-22 14:30:00,210.0,210.51,210.0,210.51,13667.0,202.8158,203.3083,202.8158,203.3083,13667.0
2021-06-22 14:40:00,210.45,210.53,210.24,210.24,7145.0,203.2504,203.3277,203.0476,203.0476,7145.0
2021-06-22 14:50:00,210.22,210.46,210.22,210.33,8874.0,203.0283,203.2601,203.0283,203.1345,8874.0
2021-06-22 15:00:00,210.31,210.43,210.31,210.37,10906.0,203.1152,203.2311,203.1152,203.1731,10906.0
2021-06-22 15:10:00,210.38,210.59,210.38,210.55,11597.0,203.1828,203.3856,203.1828,203.347,11597.0
2021-06-22 15:20:00,210.56,210.79,210.49,210.74,15611.0,203.3566,203.5788,203.289,203.5305,15611.0
2021-06-22 15:30:00,210.75,211.01,210.5,210.5,32783.0,203.5401,203.7912,203.2987,203.2987,32783.0
2021-06-22 15:40:00,210.55,210.55,210.02,210.11,18623.0,203.347,203.347,202.8351,202.922,18623.0
2021-06-22 15:50:00,209.94,210.1,209.71,209.84,62320.0,202.7578,202.9124,202.5357,202.6613,62320.0
2021-06-23 09:30:00,209.65,209.94,208.98,209.25,24106.0,202.4778,202.7578,201.8307,202.0915,24106.0
2021-06-23 09:40:00,209.03,209.7,208.53,208.53,22044.0,201.879,202.5261,201.3961,201.3961,22044.0
2021-06-23 09:50:00,208.59,208.86,208.43,208.86,11008.0,201.454,201.7148,201.2995,201.7148,11008.0
2021-06-23 10:00:00,208.89,208.9,208.22,208.71,8921.0,201.7438,201.7534,201.0967,201.5699,8921.0
2021-06-23 10:10:00,208.72,209.19,208.66,209.03,10450.0,201.5796,202.0335,201.5216,201.879,10450.0
2021-06-23 10:20:00,209.03,209.07,208.84,208.92,11384.0,201.879,201.9176,201.6955,201.7727,11384.0
2021-06-23 10:30:00,208.9,208.99,208.64,208.88,11038.0,201.7534,201.8403,201.5023,201.7341,11038.0
2021-06-23 10:40:00,208.88,208.97,208.63,208.71,10689.0,201.7341,201.821,201.4927,201.5699,10689.0
2021-06-23 10:50:00,208.71,208.8,208.52,208.54,21137.0,201.5699,201.6568,201.3864,201.4057,21137.0
2021-06-23 11:00:00,208.61,208.71,208.2,208.26,9190.0,201.4733,201.5699,201.0774,201.1353,9190.0
2021-06-23 11:10:00,208.3,208.38,208.17,208.35,8462.0,201.174,201.2512,201.0484,201.2222,8462.0
2021-06-23 11:20:00,208.32,208.35,207.74,207.78,12469.0,201.1933,201.2222,200.6331,200.6717,12469.0
2021-06-23 11:30:00,207.78,207.9,207.52,207.75,9167.0,200.6717,200.7876,200.4206,200.6428,9167.0
2021-06-23 11:40:00,207.7,207.85,207.26,207.26,14504.0,200.5945,200.7393,200.1695,200.1695,14504.0
2021-06-23 11:50:00,207.2,207.21,206.98,207.21,14257.0,200.1116,200.1212,199.8991,200.1212,14257.0
2021-06-23 12:00:00,207.21,207.21,206.74,206.74,51440.0,200.1212,200.1212,199.6673,199.6673,51440.0
2021-06-23 12:10:00,206.75,207.09,206.72,206.81,6241.0,199.677,200.0053,199.648,199.7349,6241.0
2021-06-23 12:20:00,206.8,206.84,206.45,206.8,10835.0,199.7253,199.7639,199.3872,199.7253,10835.0
2021-06-23 12:30:00,206.83,206.83,206.55,206.62,11439.0,199.7542,199.7542,199.4838,199.5514,11439.0
2021-06-23 12:40:00,206.64,207.12,206.63,207.12,5832.0,199.5707,200.0343,199.5611,200.0343,5832.0
2021-06-23 12:50:00,207.16,207.3,207.1,207.23,9261.0,200.073,200.2082,200.015,200.1406,9261.0
2021-06-23 13:00:00,207.14,207.26,207.02,207.02,11692.0,200.0536,200.1695,199.9377,199.9377,11692.0
2021-06-23 13:10:00,207.08,207.24,206.95,206.95,13884.0,199.9957,200.1502,199.8701,199.8701,13884.0
2021-06-23 13:20:00,206.95,207.25,206.87,207.11,5881.0,199.8701,200.1599,199.7929,200.0247,5881.0
2021-06-23 13:30:00,207.11,207.21,207.09,207.21,5264.0,200.0247,200.1212,200.0053,200.1212,5264.0
2021-06-23 13:40:00,207.2,207.29,207.06,207.16,6844.0,200.1116,200.1985,199.9764,200.073,6844.0
2021-06-23 13:50:00,207.21,207.31,207.2,207.2,6896.0,200.1212,200.2178,200.1116,200.1116,6896.0
2021-06-23 14:00:00,207.2,207.22,206.97,207.21,4067.0,200.1116,200.1309,199.8895,200.1212,4067.0
2021-06-23 14:10:00,207.22,207.28,207.0,207.25,9489.0,200.1309,200.1888,199.9184,200.1599,9489.0
2021-06-23 14:20:00,207.24,207.24,207.02,207.05,8188.0,200.1502,200.1502,199.9377,199.9667,8188.0
2021-06-23 14:30:00,207.02,207.22,206.98,207.2,7990.0,199.9377,200.1309,199.8991,200.1116,7990.0
2021-06-23 14:40:00,207.2,207.24,207.08,207.11,8003.0,200.1116,200.1502,199.9957,200.0247,8003.0
2021-06-23 14:50:00,207.13,207.14,206.76,206.79,10847.0,200.044,200.0536,199.6866,199.7156,10847.0
2021-06-23 15:00:00,206.79,206.79,206.35,206.46,26615.0,199.7156,199.7156,199.2907,199.3969,26615.0
2021-06-23 15:10:00,206.51,206.66,206.23,206.23,24511.0,199.4452,199.5901,199.1748,199.1748,24511.0
2021-06-23 15:20:00,206.25,206.69,206.21,206.6,25533.0,199.1941,199.619,199.1555,199.5321,25533.0
2021-06-23 15:30:00,206.6,206.75,206.34,206.37,24922.0,199.5321,199.677,199.281,199.31,24922.0
2021-06-23 15:40:00,206.39,206.54,206.28,206.48,32264.0,199.3293,199.4742,199.2231,199.4162,32264.0
2021-06-23 15:50:00,206.89,207.18,206.11,206.14,82524.0,199.8122,200.0923,199.0589,199.0878,82524.0
2021-06-24 09:30:00,208.28,208.28,205.95,206.06,21287.0,201.1546,201.1546,198.9043,199.0106,21287.0
2021-06-24 09:40:00,206.03,206.69,205.95,206.46,15424.0,198.9816,199.619,198.9043,199.3969,15424.0
2021-06-24 09:50:00,206.39,206.5,205.98,205.98,16479.0,199.3293,199.4355,198.9333,198.9333,16479.0
2021-06-24 10:00:00,205.9,205.9,205.38,205.55,12931.0,198.8561,198.8561,198.3538,198.518,12931.0
2021-06-24 10:10:00,205.44,205.93,205.24,205.93,9195.0,198.4118,198.885,198.2186,198.885,9195.0
2021-06-24 10:20:00,206.0,206.45,205.96,206.14,14013.0,198.9526,199.3872,198.914,199.0878,14013.0
2021-06-24 10:30:00,206.15,206.15,205.82,206.0,11496.0,199.0975,199.0975,198.7788,198.9526,11496.0
2021-06-24 10:40:00,206.0,206.11,205.64,205.67,9050.0,198.9526,199.0589,198.605,198.6339,9050.0
2021-06-24 10:50:00,205.76,205.76,204.97,205.01,23648.0,198.7208,198.7208,197.9579,197.9965,23648.0
2021-06-24 11:00:00,205.05,205.81,204.96,205.57,19169.0,198.0351,198.7691,197.9482,198.5373,19169.0
2021-06-24 11:10:00,205.57,205.57,205.09,205.25,10014.0,198.5373,198.5373,198.0738,198.2283,10014.0
2021-06-24 11:20:00,205.33,205.5,205.28,205.3,10764.0,198.3056,198.4697,198.2573,198.2766,10764.0
2021-06-24 11:30:00,205.24,205.33,204.97,205.11,16005.0,198.2186,198.3056,197.9579,198.0931,16005.0
2021-06-24 11:40:00,205.2,205.2,204.6,204.75,21908.0,198.18,198.18,197.6005,197.7454,21908.0
2021-06-24 11:50:00,204.77,205.05,204.73,204.77,11402.0,197.7647,198.0351,197.7261,197.7647,11402.0
2021-06-24 12:00:00,204.82,205.01,204.7,204.78,11784.0,197.813,197.9965,197.6971,197.7744,11784.0
2021-06-24 12:10:00,204.78,204.78,204.07,204.41,14183.0,197.7744,197.7744,197.0887,197.417,14183.0
2021-06-24 12:20:00,204.4,204.96,204.38,204.75,11341.0,197.4074,197.9482,197.3881,197.7454,11341.0
2021-06-24 12:30:00,204.71,204.71,204.35,204.35,15349.0,197.7068,197.7068,197.3591,197.3591,15349.0
2021-06-24 12:40:00,204.33,204.71,204.24,204.67,18147.0,197.3398,197.7068,197.2528,197.6681,18147.0
2021-06-24 12:50:00,204.65,204.82,204.58,204.78,38878.0,197.6488,197.813,197.5812,197.7744,38878.0
2021-06-24 13:00:00,204.8,204.81,204.43,204.61,18341.0,197.7937,197.8033,197.4363,197.6102,18341.0
2021-06-24 13:10:00,204.63,204.73,204.4,204.56,17275.0,197.6295,197.7261,197.4074,197.5619,17275.0
2021-06-24 13:20:00,204.56,204.57,204.37,204.41,18888.0,197.5619,197.5716,197.3784,197.417,18888.0
2021-06-24 13:30:00,204.45,204.84,204.45,204.53,15036.0,197.4557,197.8323,197.4557,197.5329,15036.0
2021-06-24 13:40:00,204.51,204.68,204.4,204.6,14680.0,197.5136,197.6778,197.4074,197.6005,14680.0
2021-06-24 13:50:00,204.62,204.74,204.43,204.52,12159.0,197.6198,197.7357,197.4363,197.5233,12159.0
2021-06-24 14:00:00,204.46,204.92,204.43,204.6,14134.0,197.4653,197.9096,197.4363,197.6005,14134.0
2021-06-24 14:10:00,204.56,204.75,204.49,204.66,16741.0,197.5619,197.7454,197.4943,197.6585,16741.0
2021-06-24 14:20:00,204.65,204.95,204.65,204.76,19369.0,197.6488,197.9386,197.6488,197.7551,19369.0
2021-06-24 14:30:00,204.8,204.81,204.59,204.64,16631.0,197.7937,197.8033,197.5909,197.6392,16631.0
2021-06-24 14:40:00,204.65,204.82,204.59,204.65,14224.0,197.6488,197.813,197.5909,197.6488,14224.0
2021-06-24 14:50:00,204.6,204.85,204.59,204.75,11221.0,197.6005,197.842,197.5909,197.7454,11221.0
2021-06-24 15:00:00,204.75,204.99,204.75,204.86,13099.0,197.7454,197.9772,197.7454,197.8516,13099.0
2021-06-24 15:10:00,204.89,204.9,204.36,204.41,14651.0,197.8806,197.8903,197.3687,197.417,14651.0
2021-06-24 15:20:00,204.41,204.72,204.38,204.72,20508.0,197.417,197.7164,197.3881,197.7164,20508.0
2021-06-24 15:30:00,204.72,204.89,204.67,204.88,28681.0,197.7164,197.8806,197.6681,197.871,28681.0
2021-06-24 15:40:00,204.89,204.95,204.53,204.72,34256.0,197.8806,197.9386,197.5329,197.7164,34256.0
2021-06-24 15:50:00,204.72,204.82,204.2,204.39,107784.0,197.7164,197.813,197.2142,197.3977,107784.0
2021-06-25 09:30:00,204.84,205.23,203.75,205.2,56180.0,197.8323,198.209,196.7796,198.18,56180.0
2021-06-25 09:40:00,205.14,206.41,204.73,206.3,33894.0,198.1221,199.3486,197.7261,199.2424,33894.0
2021-06-25 09:50:00,206.3,207.52,206.18,207.36,53653.0,199.2424,200.4206,199.1265,200.2661,53653.0
2021-06-25 10:00:00,207.28,207.65,207.04,207.6,23408.0,200.1888,200.5462,199.9571,200.4979,23408.0
2021-06-25 10:10:00,207.69,208.29,207.48,208.29,29495.0,200.5848,201.1643,200.382,201.1643,29495.0
2021-06-25 10:20:00,208.28,208.46,207.98,208.04,12144.0,201.1546,201.3285,200.8649,200.9228,12144.0
2021-06-25 10:30:00,207.99,208.23,207.7,207.7,13813.0,200.8746,201.1063,200.5945,200.5945,13813.0
2021-06-25 10:40:00,207.75,208.0,207.53,207.94,13633.0,200.6428,200.8842,200.4303,200.8263,13633.0
2021-06-25 10:50:00,207.91,207.95,207.64,207.8,8275.0,200.7973,200.8359,200.5365,200.6911,8275.0
2021-06-25 11:00:00,207.75,207.9,207.44,207.69,9242.0,200.6428,200.7876,200.3434,200.5848,9242.0
2021-06-25 11:10:00,207.64,207.69,207.39,207.61,9208.0,200.5365,200.5848,200.2951,200.5076,9208.0
2021-06-25 11:20:00,207.61,207.72,207.43,207.43,9130.0,200.5076,200.6138,200.3337,200.3337,9130.0
2021-06-25 11:30:00,207.48,207.75,207.37,207.71,8494.0,200.382,200.6428,200.2758,200.6041,8494.0
2021-06-25 11:40:00,207.71,207.79,207.58,207.58,7219.0,200.6041,200.6814,200.4786,200.4786,7219.0
2021-06-25 11:50:00,207.56,207.84,207.56,207.84,8361.0,200.4593,200.7297,200.4593,200.7297,8361.0
2021-06-25 12:00:00,207.83,207.83,207.67,207.81,7308.0,200.72,200.72,200.5655,200.7007,7308.0
2021-06-25 12:10:00,207.81,208.15,207.6,208.11,9977.0,200.7007,201.0291,200.4979,200.9905,9977.0
2021-06-25 12:20:00,208.13,208.32,208.1,208.16,6515.0,201.0098,201.1933,200.9808,201.0387,6515.0
2021-06-25 12:30:00,208.23,208.35,208.14,208.23,8985.0,201.1063,201.2222,201.0194,201.1063,8985.0
2021-06-25 12:40:00,208.25,208.28,208.09,208.17,6774.0,201.1257,201.1546,200.9711,201.0484,6774.0
2021-06-25 12:50:00,208.2,208.25,207.91,208.04,7503.0,201.0774,201.1257,200.7973,200.9228,7503.0
2021-06-25 13:00:00,207.99,208.11,207.91,207.98,11309.0,200.8746,200.9905,200.7973,200.8649,11309.0
2021-06-25 13:10:00,208.01,208.02,207.85,207.94,6853.0,200.8939,200.9035,200.7393,200.8263,6853.0
2021-06-25 13:20:00,207.94,208.12,207.69,207.83,6375.0,200.8263,201.0001,200.5848,200.72,6375.0
2021-06-25 13:30:00,207.87,207.9,207.71,207.87,8658.0,200.7587,200.7876,200.6041,200.7587,8658.0
2021-06-25 13:40:00,207.83,207.89,207.54,207.54,19297.0,200.72,200.778,200.44,200.44,19297.0
2021-06-25 13:50:00,207.48,207.79,207.48,207.63,6193.0,200.382,200.6814,200.382,200.5269,6193.0
2021-06-25 14:00:00,207.68,207.68,206.95,206.95,12382.0,200.5752,200.5752,199.8701,199.8701,12382.0
2021-06-25 14:10:00,206.95,207.2,206.94,207.18,7341.0,199.8701,200.1116,199.8605,200.0923,7341.0
2021-06-25 14:20:00,207.17,207.29,206.98,207.23,49245.0,200.0826,200.1985,199.8991,200.1406,49245.0
2021-06-25 14:30:00,207.17,207.51,207.17,207.42,16256.0,200.0826,200.411,200.0826,200.3241,16256.0
2021-06-25 14:40:00,207.42,207.5,207.35,207.42,12581.0,200.3241,200.4013,200.2565,200.3241,12581.0
2021-06-25 14:50:00,207.41,207.48,207.3,207.37,28875.0,200.3144,200.382,200.2082,200.2758,28875.0
2021-06-25 15:00:00,207.37,207.64,207.31,207.61,12612.0,200.2758,200.5365,200.2178,200.5076,12612.0
2021-06-25 15:10:00,207.6,207.84,207.58,207.75,13941.0,200.4979,200.7297,200.4786,200.6428,13941.0
2021-06-25 15:20:00,207.71,207.88,207.66,207.7,20398.0,200.6041,200.7683,200.5558,200.5945,20398.0
2021-06-25 15:30:00,207.72,207.81,207.44,207.57,52669.0,200.6138,200.7007,200.3434,200.4689,52669.0
2021-06-25 15:40:00,207.57,207.77,207.26,207.32,32086.0,200.4689,200.6621,200.1695,200.2275,32086.0
2021-06-25 15:50:00,207.24,208.04,206.71,207.62,210216.0,200.1502,200.9228,199.6383,200.5172,210216.0
2021-06-28 09:30:00,207.32,207.64,206.5,206.76,25982.0,200.2275,200.5365,199.4355,199.6866,25982.0
2021-06-28 09:40:00,206.77,206.87,205.71,205.79,22370.0,199.6963,199.7929,198.6726,198.7498,22370.0
2021-06-28 09:50:00,205.71,206.67,205.51,206.52,37992.0,198.6726,199.5997,198.4794,199.4548,37992.0
2021-06-28 10:00:00,206.53,206.53,205.66,205.73,12676.0,199.4645,199.4645,198.6243,198.6919,12676.0
2021-06-28 10:10:00,205.73,206.67,205.65,206.67,9992.0,198.6919,199.5997,198.6146,199.5997,9992.0
2021-06-28 10:20:00,206.69,207.03,206.56,207.02,11090.0,199.619,199.9474,199.4935,199.9377,11090.0
2021-06-28 10:30:00,207.09,207.19,206.8,206.88,10025.0,200.0053,200.1019,199.7253,199.8025,10025.0
2021-06-28 10:40:00,206.9,207.35,206.82,207.28,11080.0,199.8218,200.2565,199.7446,200.1888,11080.0
2021-06-28 10:50:00,207.37,207.68,207.15,207.16,10529.0,200.2758,200.5752,200.0633,200.073,10529.0
2021-06-28 11:00:00,207.16,207.16,206.71,207.08,13314.0,200.073,200.073,199.6383,199.9957,13314.0
2021-06-28 11:10:00,207.06,207.06,206.6,206.8,10026.0,199.9764,199.9764,199.5321,199.7253,10026.0
2021-06-28 11:20:00,206.81,206.96,206.58,206.74,17603.0,199.7349,199.8798,199.5128,199.6673,17603.0
2021-06-28 11:30:00,206.74,206.79,206.54,206.78,7542.0,199.6673,199.7156,199.4742,199.706,7542.0
2021-06-28 11:40:00,206.73,206.77,206.48,206.71,8106.0,199.6577,199.6963,199.4162,199.6383,8106.0
2021-06-28 11:50:00,206.71,206.98,206.59,206.93,7913.0,199.6383,199.8991,199.5225,199.8508,7913.0
2021-06-28 12:00:00,206.93,207.0,206.85,207.0,10708.0,199.8508,199.9184,199.7736,199.9184,10708.0
2021-06-28 12:10:00,207.04,207.1,206.65,206.65,14264.0,199.9571,200.015,199.5804,199.5804,14264.0
2021-06-28 12:20:00,206.64,206.65,205.78,205.95,15862.0,199.5707,199.5804,198.7402,198.9043,15862.0
2021-06-28 12:30:00,205.99,206.11,205.98,206.11,7156.0,198.943,199.0589,198.9333,199.0589,7156.0
2021-06-28 12:40:00,206.07,206.27,205.89,206.27,7799.0,199.0202,199.2134,198.8464,199.2134,7799.0
2021-06-28 12:50:00,206.26,206.31,206.08,206.13,6919.0,199.2037,199.252,199.0299,199.0782,6919.0
2021-06-28 13:00:00,206.11,206.38,205.98,206.32,7323.0,199.0589,199.3196,198.9333,199.2617,7323.0
2021-06-28 13:10:00,206.29,206.44,206.21,206.41,7885.0,199.2327,199.3776,199.1555,199.3486,7885.0
2021-06-28 13:20:00,206.42,206.65,206.23,206.39,10976.0,199.3583,199.5804,199.1748,199.3293,10976.0
2021-06-28 13:30:00,206.41,206.66,206.24,206.51,6912.0,199.3486,199.5901,199.1844,199.4452,6912.0
2021-06-28 13:40:00,206.58,207.1,206.56,207.1,5749.0,199.5128,200.015,199.4935,200.015,5749.0
2021-06-28 13:50:00,207.13,207.33,207.08,207.28,8096.0,200.044,200.2371,199.9957,200.1888,8096.0
2021-06-28 14:00:00,207.28,207.5,207.28,207.31,7373.0,200.1888,200.4013,200.1888,200.2178,7373.0
2021-06-28 14:10:00,207.28,207.37,206.68,207.0,35283.0,200.1888,200.2758,199.6094,199.9184,35283.0
2021-06-28 14:20:00,207.02,207.17,207.02,207.1,17752.0,199.9377,200.0826,199.9377,200.015,17752.0
2021-06-28 14:30:00,207.06,207.11,206.75,206.85,18293.0,199.9764,200.0247,199.677,199.7736,18293.0
2021-06-28 14:40:00,206.83,206.89,206.63,206.81,14683.0,199.7542,199.8122,199.5611,199.7349,14683.0
2021-06-28 14:50:00,206.85,206.91,206.62,206.7,11408.0,199.7736,199.8315,199.5514,199.6287,11408.0
2021-06-28 15:00:00,206.75,206.87,206.74,206.74,8235.0,199.677,199.7929,199.6673,199.6673,8235.0
2021-06-28 15:10:00,206.69,207.42,206.62,207.41,12124.0,199.619,200.3241,199.5514,200.3144,12124.0
2021-06-28 15:20:00,207.42,207.64,207.4,207.52,19280.0,200.3241,200.5365,200.3047,200.4206,19280.0
2021-06-28 15:30:00,207.51,207.51,207.07,207.36,19898.0,200.411,200.411,199.986,200.2661,19898.0
2021-06-28 15:40:00,207.36,207.45,207.01,207.24,36104.0,200.2661,200.353,199.9281,200.1502,36104.0
2021-06-28 15:50:00,207.23,207.36,206.85,206.93,67630.0,200.1406,200.2661,199.7736,199.8508,67630.0
2021-06-29 09:30:00,208.55,209.82,208.32,208.94,22695.0,201.4154,202.642,201.1933,201.7921,22695.0
2021-06-29 09:40:00,208.94,209.08,208.1,208.13,19034.0,201.7921,201.9273,200.9808,201.0098,19034.0
2021-06-29 09:50:00,208.15,208.45,207.9,208.41,20620.0,201.0291,201.3188,200.7876,201.2802,20620.0
2021-06-29 10:00:00,208.41,208.62,207.49,208.21,19824.0,201.2802,201.483,200.3917,201.087,19824.0
2021-06-29 10:10:00,208.22,208.32,207.69,208.0,13966.0,201.0967,201.1933,200.5848,200.8842,13966.0
2021-06-29 10:20:00,208.12,208.3,207.96,208.1,10939.0,201.0001,201.174,200.8456,200.9808,10939.0
2021-06-29 10:30:00,208.14,208.29,207.69,207.81,12696.0,201.0194,201.1643,200.5848,200.7007,12696.0
2021-06-29 10:40:00,207.89,208.03,207.61,207.78,7429.0,200.778,200.9132,200.5076,200.6717,7429.0
2021-06-29 10:50:00,207.79,207.88,207.55,207.56,10277.0,200.6814,200.7683,200.4496,200.4593,10277.0
2021-06-29 11:00:00,207.5,207.82,207.5,207.73,9845.0,200.4013,200.7104,200.4013,200.6235,9845.0
2021-06-29 11:10:00,207.76,207.92,207.63,207.75,14118.0,200.6524,200.807,200.5269,200.6428,14118.0
2021-06-29 11:20:00,207.86,207.86,207.5,207.69,6824.0,200.749,200.749,200.4013,200.5848,6824.0
2021-06-29 11:30:00,207.66,207.77,207.51,207.56,7201.0,200.5558,200.6621,200.411,200.4593,7201.0
2021-06-29 11:40:00,207.63,207.78,207.56,207.56,6897.0,200.5269,200.6717,200.4593,200.4593,6897.0
2021-06-29 11:50:00,207.52,207.76,207.52,207.69,5398.0,200.4206,200.6524,200.4206,200.5848,5398.0
2021-06-29 12:00:00,207.64,207.66,207.25,207.25,8899.0,200.5365,200.5558,200.1599,200.1599,8899.0
2021-06-29 12:10:00,207.3,207.4,207.25,207.35,5870.0,200.2082,200.3047,200.1599,200.2565,5870.0
2021-06-29 12:20:00,207.36,207.41,207.05,207.22,11655.0,200.2661,200.3144,199.9667,200.1309,11655.0
2021-06-29 12:30:00,207.19,207.19,207.03,207.13,6299.0,200.1019,200.1019,199.9474,200.044,6299.0
2021-06-29 12:40:00,207.08,207.16,206.92,206.95,5449.0,199.9957,200.073,199.8412,199.8701,5449.0
2021-06-29 12:50:00,206.99,207.0,206.73,206.73,9022.0,199.9088,199.9184,199.6577,199.6577,9022.0
2021-06-29 13:00:00,206.76,206.81,206.67,206.79,4345.0,199.6866,199.7349,199.5997,199.7156,4345.0
2021-06-29 13:10:00,206.79,206.81,206.72,206.77,5126.0,199.7156,199.7349,199.648,199.6963,5126.0
2021-06-29 13:20:00,206.73,206.73,206.43,206.57,9075.0,199.6577,199.6577,199.3679,199.5031,9075.0
2021-06-29 13:30:00,206.53,206.56,206.34,206.34,5540.0,199.4645,199.4935,199.281,199.281,5540.0
2021-06-29 13:40:00,206.39,206.56,206.35,206.55,8546.0,199.3293,199.4935,199.2907,199.4838,8546.0
2021-06-29 13:50:00,206.51,206.66,206.5,206.66,6072.0,199.4452,199.5901,199.4355,199.5901,6072.0
2021-06-29 14:00:00,206.66,206.66,206.43,206.56,8519.0,199.5901,199.5901,199.3679,199.4935,8519.0
2021-06-29 14:10:00,206.5,206.5,206.18,206.42,7276.0,199.4355,199.4355,199.1265,199.3583,7276.0
2021-06-29 14:20:00,206.42,206.58,206.35,206.43,8936.0,199.3583,199.5128,199.2907,199.3679,8936.0
2021-06-29 14:30:00,206.41,206.44,206.02,206.04,8255.0,199.3486,199.3776,198.972,198.9913,8255.0
2021-06-29 14:40:00,206.06,206.25,206.02,206.18,10572.0,199.0106,199.1941,198.972,199.1265,10572.0
2021-06-29 14:50:00,206.14,206.27,206.05,206.24,14985.0,199.0878,199.2134,199.0009,199.1844,14985.0
2021-06-29 15:00:00,206.2,206.2,206.01,206.02,14170.0,199.1458,199.1458,198.9623,198.972,14170.0
2021-06-29 15:10:00,206.04,206.14,205.99,206.06,19294.0,198.9913,199.0878,198.943,199.0106,19294.0
2021-06-29 15:20:00,206.01,206.31,205.92,206.12,30719.0,198.9623,199.252,198.8754,199.0685,30719.0
2021-06-29 15:30:00,206.09,206.29,206.0,206.11,20433.0,199.0396,199.2327,198.9526,199.0589,20433.0
2021-06-29 15:40:00,206.09,206.11,205.56,205.65,31492.0,199.0396,199.0589,198.5277,198.6146,31492.0
2021-06-29 15:50:00,205.74,205.94,205.41,205.93,94760.0,198.7015,198.8947,198.3828,198.885,94760.0
2021-06-30 09:30:00,205.49,206.06,205.1,205.13,25624.0,198.4601,199.0106,198.0834,198.1124,25624.0
2021-06-30 09:40:00,205.18,205.97,204.44,204.46,27345.0,198.1607,198.9237,197.446,197.4653,27345.0
2021-06-30 09:50:00,204.81,205.68,204.78,205.62,14985.0,197.8033,198.6436,197.7744,198.5856,14985.0
2021-06-30 10:00:00,205.8,205.85,205.38,205.53,9339.0,198.7595,198.8078,198.3538,198.4987,9339.0
2021-06-30 10:10:00,205.66,206.0,205.25,205.25,18193.0,198.6243,198.9526,198.2283,198.2283,18193.0
2021-06-30 10:20:00,205.2,205.44,205.1,205.17,9990.0,198.18,198.4118,198.0834,198.151,9990.0
2021-06-30 10:30:00,205.13,205.38,204.94,205.02,15906.0,198.1124,198.3538,197.9289,198.0062,15906.0
2021-06-30 10:40:00,205.02,205.54,204.94,205.54,8445.0,198.0062,198.5084,197.9289,198.5084,8445.0
2021-06-30 10:50:00,205.51,205.52,204.98,205.04,12167.0,198.4794,198.4891,197.9675,198.0255,12167.0
2021-06-30 11:00:00,205.04,205.18,204.84,204.96,8784.0,198.0255,198.1607,197.8323,197.9482,8784.0
2021-06-30 11:10:00,204.99,205.11,204.8,205.08,12898.0,197.9772,198.0931,197.7937,198.0641,12898.0
2021-06-30 11:20:00,205.08,205.08,204.65,204.73,7304.0,198.0641,198.0641,197.6488,197.7261,7304.0
2021-06-30 11:30:00,204.82,205.05,204.82,205.0,7809.0,197.813,198.0351,197.813,197.9868,7809.0
2021-06-30 11:40:00,204.99,205.07,204.86,204.87,9472.0,197.9772,198.0545,197.8516,197.8613,9472.0
2021-06-30 11:50:00,204.87,205.08,204.87,205.01,10779.0,197.8613,198.0641,197.8613,197.9965,10779.0
2021-06-30 12:00:00,205.0,205.08,204.91,204.93,30614.0,197.9868,198.0641,197.8999,197.9192,30614.0
2021-06-30 12:10:00,205.01,205.05,204.88,204.91,9920.0,197.9965,198.0351,197.871,197.8999,9920.0
2021-06-30 12:20:00,205.0,205.17,204.86,204.94,61779.0,197.9868,198.151,197.8516,197.9289,61779.0
2021-06-30 12:30:00,204.96,205.52,204.92,205.47,52159.0,197.9482,198.4891,197.9096,198.4408,52159.0
2021-06-30 12:40:00,205.46,205.69,205.32,205.62,9108.0,198.4311,198.6532,198.2959,198.5856,9108.0
2021-06-30 12:50:00,205.58,205.62,205.36,205.53,13570.0,198.547,198.5856,198.3345,198.4987,13570.0
2021-06-30 13:00:00,205.52,205.53,205.32,205.47,8795.0,198.4891,198.4987,198.2959,198.4408,8795.0
2021-06-30 13:10:00,205.43,205.49,205.25,205.29,10156.0,198.4021,198.4601,198.2283,198.2669,10156.0
2021-06-30 13:20:00,205.22,205.5,205.21,205.5,6539.0,198.1993,198.4697,198.1897,198.4697,6539.0
2021-06-30 13:30:00,205.5,205.53,205.35,205.47,7735.0,198.4697,198.4987,198.3249,198.4408,7735.0
2021-06-30 13:40:00,205.43,205.51,205.38,205.5,7414.0,198.4021,198.4794,198.3538,198.4697,7414.0
2021-06-30 13:50:00,205.45,205.63,205.45,205.45,19178.0,198.4215,198.5953,198.4215,198.4215,19178.0
2021-06-30 14:00:00,205.45,205.5,205.34,205.42,10961.0,198.4215,198.4697,198.3152,198.3925,10961.0
2021-06-30 14:10:00,205.42,205.45,205.33,205.45,21593.0,198.3925,198.4215,198.3056,198.4215,21593.0
2021-06-30 14:20:00,205.44,205.55,205.35,205.4,42965.0,198.4118,198.518,198.3249,198.3732,42965.0
2021-06-30 14:30:00,205.41,205.44,205.31,205.4,30006.0,198.3828,198.4118,198.2862,198.3732,30006.0
2021-06-30 14:40:00,205.41,205.83,205.29,205.79,30408.0,198.3828,198.7885,198.2669,198.7498,30408.0
2021-06-30 14:50:00,205.77,206.16,205.75,205.91,23908.0,198.7305,199.1072,198.7112,198.8657,23908.0
2021-06-30 15:00:00,205.88,206.0,205.79,205.99,17682.0,198.8367,198.9526,198.7498,198.943,17682.0
2021-06-30 15:10:00,206.0,206.06,205.95,206.0,28327.0,198.9526,199.0106,198.9043,198.9526,28327.0
2021-06-30 15:20:00,206.01,206.37,205.96,206.28,48345.0,198.9623,199.31,198.914,199.2231,48345.0
2021-06-30 15:30:00,206.29,206.92,206.14,206.86,25453.0,199.2327,199.8412,199.0878,199.7832,25453.0
2021-06-30 15:40:00,206.86,206.86,206.45,206.5,58165.0,199.7832,199.7832,199.3872,199.4355,58165.0
2021-06-30 15:50:00,206.48,206.96,206.38,206.59,86369.0,199.4162,199.8798,199.3196,199.5225,86369.0
2021-07-01 09:30:00,207.42,209.99,207.15,209.86,39437.0,200.3241,202.8061,200.0633,202.6806,39437.0
2021-07-01 09:40:00,209.86,209.97,209.4,209.86,16633.0,202.6806,202.7868,202.2363,202.6806,16633.0
2021-07-01 09:50:00,209.89,210.69,209.45,210.2,29253.0,202.7096,203.4822,202.2846,203.009,29253.0
2021-07-01 10:00:00,210.13,211.07,209.95,210.82,29523.0,202.9413,203.8492,202.7675,203.6077,29523.0
2021-07-01 10:10:00,210.79,211.84,210.63,211.81,17484.0,203.5788,204.5928,203.4242,204.5639,17484.0
2021-07-01 10:20:00,211.78,211.93,211.38,211.52,13356.0,204.5349,204.6798,204.1486,204.2838,13356.0
2021-07-01 10:30:00,211.58,211.88,211.17,211.5,19955.0,204.3417,204.6315,203.9458,204.2645,19955.0
2021-07-01 10:40:00,211.5,211.81,211.49,211.81,10335.0,204.2645,204.5639,204.2548,204.5639,10335.0
2021-07-01 10:50:00,211.88,211.96,211.56,211.64,14503.0,204.6315,204.7087,204.3224,204.3997,14503.0
2021-07-01 11:00:00,211.64,212.5,211.57,212.26,15455.0,204.3997,205.2303,204.3321,204.9985,15455.0
2021-07-01 11:10:00,212.28,212.48,211.45,211.45,15390.0,205.0178,205.211,204.2162,204.2162,15390.0
2021-07-01 11:20:00,211.43,211.91,211.33,211.82,15118.0,204.1969,204.6605,204.1003,204.5735,15118.0
2021-07-01 11:30:00,211.82,211.93,211.62,211.87,13380.0,204.5735,204.6798,204.3804,204.6218,13380.0
2021-07-01 11:40:00,211.85,211.87,211.71,211.78,9596.0,204.6025,204.6218,204.4673,204.5349,9596.0
2021-07-01 11:50:00,211.8,211.89,211.55,211.64,41056.0,204.5542,204.6411,204.3128,204.3997,41056.0
2021-07-01 12:00:00,211.67,211.94,211.67,211.79,12545.0,204.4287,204.6894,204.4287,204.5446,12545.0
2021-07-01 12:10:00,211.81,211.95,211.72,211.91,13863.0,204.5639,204.6991,204.477,204.6605,13863.0
2021-07-01 12:20:00,211.9,211.93,211.67,211.86,14988.0,204.6508,204.6798,204.4287,204.6122,14988.0
2021-07-01 12:30:00,211.87,211.93,211.73,211.88,16937.0,204.6218,204.6798,204.4866,204.6315,16937.0
2021-07-01 12:40:00,211.87,211.92,211.72,211.74,19233.0,204.6218,204.6701,204.477,204.4963,19233.0
2021-07-01 12:50:00,211.77,211.9,211.7,211.78,21684.0,204.5252,204.6508,204.4576,204.5349,21684.0
2021-07-01 13:00:00,211.78,211.79,211.67,211.72,23152.0,204.5349,204.5446,204.4287,204.477,23152.0
2021-07-01 13:10:00,211.74,211.78,211.69,211.75,21710.0,204.4963,204.5349,204.448,204.5059,21710.0
2021-07-01 13:20:00,211.75,211.76,211.49,211.73,15924.0,204.5059,204.5156,204.2548,204.4866,15924.0
2021-07-01 13:30:00,211.71,211.76,211.6,211.73,14031.0,204.4673,204.5156,204.3611,204.4866,14031.0
2021-07-01 13:40:00,211.73,211.98,211.67,211.8,13928.0,204.4866,204.7281,204.4287,204.5542,13928.0
2021-07-01 13:50:00,211.82,212.1,211.64,211.89,25675.0,204.5735,204.844,204.3997,204.6411,25675.0
2021-07-01 14:00:00,211.89,211.91,211.68,211.84,14716.0,204.6411,204.6605,204.4383,204.5928,14716.0
2021-07-01 14:10:00,211.84,212.09,211.75,212.03,17838.0,204.5928,204.8343,204.5059,204.7763,17838.0
2021-07-01 14:20:00,212.03,212.03,211.36,211.97,25218.0,204.7763,204.7763,204.1293,204.7184,25218.0
2021-07-01 14:30:00,211.94,212.15,211.78,211.88,18297.0,204.6894,204.8922,204.5349,204.6315,18297.0
2021-07-01 14:40:00,211.88,212.13,211.73,211.91,12453.0,204.6315,204.8729,204.4866,204.6605,12453.0
2021-07-01 14:50:00,211.98,212.1,211.78,211.82,17568.0,204.7281,204.844,204.5349,204.5735,17568.0
2021-07-01 15:00:00,211.87,211.87,211.62,211.83,15252.0,204.6218,204.6218,204.3804,204.5832,15252.0
2021-07-01 15:10:00,211.83,212.15,211.81,212.1,14307.0,204.5832,204.8922,204.5639,204.844,14307.0
2021-07-01 15:20:00,212.1,212.23,212.03,212.2,17396.0,204.844,204.9695,204.7763,204.9405,17396.0
2021-07-01 15:30:00,212.13,212.16,211.61,212.05,32993.0,204.8729,204.9019,204.3707,204.7957,32993.0
2021-07-01 15:40:00,212.04,212.09,211.7,212.03,23722.0,204.786,204.8343,204.4576,204.7763,23722.0
2021-07-01 15:50:00,212.03,212.24,211.57,211.84,88379.0,204.7763,204.9792,204.3321,204.5928,88379.0
2021-07-02 09:30:00,211.47,211.47,210.43,211.04,25141.0,204.2355,204.2355,203.2311,203.8202,25141.0
2021-07-02 09:40:00,211.05,211.89,211.0,211.66,14524.0,203.8299,204.6411,203.7816,204.419,14524.0
2021-07-02 09:50:00,211.82,212.57,211.77,212.3,18536.0,204.5735,205.2979,204.5252,205.0371,18536.0
2021-07-02 10:00:00,212.34,212.92,212.25,212.68,9038.0,205.0757,205.6359,204.9888,205.4041,9038.0
2021-07-02 10:10:00,212.69,212.78,212.13,212.14,13998.0,205.4138,205.5007,204.8729,204.8826,13998.0
2021-07-02 10:20:00,212.14,212.75,211.92,212.74,11430.0,204.8826,205.4717,204.6701,205.4621,11430.0
2021-07-02 10:30:00,212.77,213.21,212.73,213.2,8761.0,205.491,205.916,205.4524,205.9063,8761.0
2021-07-02 10:40:00,213.3,213.59,213.23,213.59,10555.0,206.0029,206.283,205.9353,206.283,10555.0
2021-07-02 10:50:00,213.53,213.89,213.37,213.89,7827.0,206.225,206.5727,206.0705,206.5727,7827.0
2021-07-02 11:00:00,213.81,214.12,213.72,214.03,13123.0,206.4955,206.7948,206.4085,206.7079,13123.0
2021-07-02 11:10:00,214.04,214.22,213.93,214.04,7827.0,206.7176,206.8914,206.6113,206.7176,7827.0
2021-07-02 11:20:00,214.03,214.27,213.93,214.03,8393.0,206.7079,206.9397,206.6113,206.7079,8393.0
2021-07-02 11:30:00,214.04,214.23,214.01,214.17,8523.0,206.7176,206.9011,206.6886,206.8431,8523.0
2021-07-02 11:40:00,214.1,214.11,213.41,213.49,11473.0,206.7755,206.7852,206.1091,206.1864,11473.0
2021-07-02 11:50:00,213.49,213.71,213.43,213.64,8448.0,206.1864,206.3989,206.1285,206.3313,8448.0
2021-07-02 12:00:00,213.66,213.85,213.56,213.71,5781.0,206.3506,206.5341,206.254,206.3989,5781.0
2021-07-02 12:10:00,213.7,213.7,213.05,213.43,9202.0,206.3892,206.3892,205.7615,206.1285,9202.0
2021-07-02 12:20:00,213.48,213.63,213.29,213.62,6297.0,206.1767,206.3216,205.9932,206.312,6297.0
2021-07-02 12:30:00,213.56,213.69,213.53,213.57,6534.0,206.254,206.3796,206.225,206.2637,6534.0
2021-07-02 12:40:00,213.6,213.88,213.6,213.84,6158.0,206.2926,206.5631,206.2926,206.5244,6158.0
2021-07-02 12:50:00,213.88,214.23,213.87,214.11,7218.0,206.5631,206.9011,206.5534,206.7852,7218.0
2021-07-02 13:00:00,214.11,214.41,214.03,214.07,4579.0,206.7852,207.0749,206.7079,206.7466,4579.0
2021-07-02 13:10:00,214.12,214.36,214.07,214.36,5668.0,206.7948,207.0266,206.7466,207.0266,5668.0
2021-07-02 13:20:00,214.37,214.58,214.36,214.41,5188.0,207.0363,207.2391,207.0266,207.0749,5188.0
2021-07-02 13:30:00,214.45,214.73,214.39,214.7,10405.0,207.1136,207.384,207.0556,207.355,10405.0
2021-07-02 13:40:00,214.7,214.87,214.64,214.83,9181.0,207.355,207.5192,207.2971,207.4806,9181.0
2021-07-02 13:50:00,214.81,214.89,214.72,214.83,14228.0,207.4612,207.5385,207.3743,207.4806,14228.0
2021-07-02 14:00:00,214.85,214.89,214.71,214.73,6126.0,207.4999,207.5385,207.3647,207.384,6126.0
2021-07-02 14:10:00,214.8,214.81,214.58,214.63,6851.0,207.4516,207.4612,207.2391,207.2874,6851.0
2021-07-02 14:20:00,214.63,214.78,214.46,214.57,8804.0,207.2874,207.4323,207.1232,207.2295,8804.0
2021-07-02 14:30:00,214.55,214.68,214.52,214.61,7321.0,207.2101,207.3357,207.1812,207.2681,7321.0
2021-07-02 14:40:00,214.63,214.64,214.42,214.45,5238.0,207.2874,207.2971,207.0846,207.1136,5238.0
2021-07-02 14:50:00,214.47,214.61,214.25,214.29,6748.0,207.1329,207.2681,206.9204,206.959,6748.0
2021-07-02 15:00:00,214.34,214.61,214.3,214.6,7671.0,207.0073,207.2681,206.9687,207.2584,7671.0
2021-07-02 15:10:00,214.52,214.72,214.48,214.72,6865.0,207.1812,207.3743,207.1425,207.3743,6865.0
2021-07-02 15:20:00,214.7,214.79,214.56,214.76,11180.0,207.355,207.4419,207.2198,207.413,11180.0
2021-07-02 15:30:00,214.79,214.94,214.64,214.93,16320.0,207.4419,207.5868,207.2971,207.5771,16320.0
2021-07-02 15:40:00,214.92,214.99,214.77,214.91,16243.0,207.5675,207.6351,207.4226,207.5578,16243.0
2021-07-02 15:50:00,214.93,215.19,214.83,214.87,55949.0,207.5771,207.8282,207.4806,207.5192,55949.0
2021-07-06 09:30:00,214.05,214.13,213.18,213.6,32747.0,206.7272,206.8045,205.887,206.2926,32747.0
2021-07-06 09:40:00,213.6,213.71,213.35,213.42,7813.0,206.2926,206.3989,206.0512,206.1188,7813.0
2021-07-06 09:50:00,213.48,213.77,213.32,213.32,8684.0,206.1767,206.4568,206.0222,206.0222,8684.0
2021-07-06 10:00:00,213.27,213.3,212.14,212.16,16628.0,205.9739,206.0029,204.8826,204.9019,16628.0
2021-07-06 10:10:00,212.08,212.17,211.56,211.82,9321.0,204.8246,204.9116,204.3224,204.5735,9321.0
2021-07-06 10:20:00,211.84,212.41,211.5,212.35,10323.0,204.5928,205.1433,204.2645,205.0854,10323.0
2021-07-06 10:30:00,212.2,212.7,211.65,212.6,7411.0,204.9405,205.4234,204.4093,205.3268,7411.0
2021-07-06 10:40:00,212.6,212.61,212.3,212.45,13247.0,205.3268,205.3365,205.0371,205.182,13247.0
2021-07-06 10:50:00,212.39,212.39,211.85,211.85,5321.0,205.124,205.124,204.6025,204.6025,5321.0
2021-07-06 11:00:00,211.87,211.97,211.48,211.75,6683.0,204.6218,204.7184,204.2452,204.5059,6683.0
2021-07-06 11:10:00,211.77,211.84,211.45,211.74,7530.0,204.5252,204.5928,204.2162,204.4963,7530.0
2021-07-06 11:20:00,211.74,212.12,211.66,212.12,5781.0,204.4963,204.8633,204.419,204.8633,5781.0
2021-07-06 11:30:00,212.21,212.43,212.18,212.18,6634.0,204.9502,205.1627,204.9212,204.9212,6634.0
2021-07-06 11:40:00,212.29,212.66,212.27,212.54,7175.0,205.0275,205.3848,205.0081,205.2689,7175.0
2021-07-06 11:50:00,212.48,212.48,212.18,212.21,7482.0,205.211,205.211,204.9212,204.9502,7482.0
2021-07-06 12:00:00,212.21,212.32,211.94,212.19,7872.0,204.9502,205.0564,204.6894,204.9309,7872.0
2021-07-06 12:10:00,212.39,212.93,212.39,212.91,6086.0,205.124,205.6456,205.124,205.6262,6086.0
2021-07-06 12:20:00,212.99,213.22,212.97,213.08,8553.0,205.7035,205.9256,205.6842,205.7904,8553.0
2021-07-06 12:30:00,213.0,213.19,212.74,213.09,9093.0,205.7132,205.8967,205.4621,205.8001,9093.0
2021-07-06 12:40:00,213.02,213.11,212.73,212.98,6386.0,205.7325,205.8194,205.4524,205.6938,6386.0
2021-07-06 12:50:00,212.99,213.35,212.96,213.33,6176.0,205.7035,206.0512,205.6745,206.0319,6176.0
2021-07-06 13:00:00,213.44,213.57,213.35,213.55,7385.0,206.1381,206.2637,206.0512,206.2443,7385.0
2021-07-06 13:10:00,213.57,213.73,213.45,213.73,8689.0,206.2637,206.4182,206.1478,206.4182,8689.0
2021-07-06 13:20:00,213.74,213.78,213.48,213.5,5384.0,206.4278,206.4665,206.1767,206.1961,5384.0
2021-07-06 13:30:00,213.49,213.57,213.42,213.49,6481.0,206.1864,206.2637,206.1188,206.1864,6481.0
2021-07-06 13:40:00,213.49,213.51,213.29,213.46,7327.0,206.1864,206.2057,205.9932,206.1574,7327.0
2021-07-06 13:50:00,213.39,213.56,213.39,213.54,5385.0,206.0898,206.254,206.0898,206.2347,5385.0
2021-07-06 14:00:00,213.57,214.0,213.57,213.8,9846.0,206.2637,206.679,206.2637,206.4858,9846.0
2021-07-06 14:10:00,213.87,213.9,213.69,213.87,8110.0,206.5534,206.5824,206.3796,206.5534,8110.0
2021-07-06 14:20:00,213.91,214.11,213.9,214.11,7849.0,206.592,206.7852,206.5824,206.7852,7849.0
2021-07-06 14:30:00,214.11,214.25,213.94,214.08,8709.0,206.7852,206.9204,206.621,206.7562,8709.0
2021-07-06 14:40:00,214.07,214.09,213.91,213.97,8422.0,206.7466,206.7659,206.592,206.65,8422.0
2021-07-06 14:50:00,213.97,214.18,213.84,214.1,8956.0,206.65,206.8528,206.5244,206.7755,8956.0
2021-07-06 15:00:00,214.14,214.36,214.1,214.36,9241.0,206.8142,207.0266,206.7755,207.0266,9241.0
2021-07-06 15:10:00,214.4,214.46,214.31,214.36,9789.0,207.0653,207.1232,206.9783,207.0266,9789.0
2021-07-06 15:20:00,214.36,214.66,214.35,214.63,13671.0,207.0266,207.3164,207.017,207.2874,13671.0
2021-07-06 15:30:00,214.68,214.73,214.29,214.53,14902.0,207.3357,207.384,206.959,207.1908,14902.0
2021-07-06 15:40:00,214.56,214.82,214.56,214.81,18489.0,207.2198,207.4709,207.2198,207.4612,18489.0
2021-07-06 15:50:00,214.84,214.91,214.45,214.84,66165.0,207.4902,207.5578,207.1136,207.4902,66165.0
2021-07-07 09:30:00,214.57,216.41,214.57,216.4,23221.0,207.2295,209.0065,207.2295,208.9968,23221.0
2021-07-07 09:40:00,216.49,217.15,216.14,216.55,21459.0,209.0838,209.7212,208.7457,209.1417,21459.0
2021-07-07 09:50:00,216.6,216.71,215.89,216.28,12002.0,209.19,209.2962,208.5043,208.881,12002.0
2021-07-07 10:00:00,216.43,216.63,216.13,216.37,10412.0,209.0258,209.219,208.7361,208.9679,10412.0
2021-07-07 10:10:00,216.42,216.42,215.89,216.17,8606.0,209.0162,209.0162,208.5043,208.7747,8606.0
2021-07-07 10:20:00,216.19,216.19,215.06,215.1,12612.0,208.794,208.794,207.7027,207.7413,12612.0
2021-07-07 10:30:00,215.05,215.08,214.28,214.77,22147.0,207.693,207.722,206.9494,207.4226,22147.0
2021-07-07 10:40:00,214.73,215.1,214.69,214.98,7912.0,207.384,207.7413,207.3453,207.6254,7912.0
2021-07-07 10:50:00,214.88,214.93,214.5,214.75,7836.0,207.5288,207.5771,207.1618,207.4033,7836.0
2021-07-07 11:00:00,214.77,215.0,214.61,214.83,13507.0,207.4226,207.6447,207.2681,207.4806,13507.0
2021-07-07 11:10:00,214.81,215.5,214.78,215.49,25993.0,207.4612,208.1276,207.4323,208.118,25993.0
2021-07-07 11:20:00,215.55,215.78,215.55,215.68,5024.0,208.1759,208.3981,208.1759,208.3015,5024.0
2021-07-07 11:30:00,215.78,216.37,215.78,216.25,9117.0,208.3981,208.9679,208.3981,208.852,9117.0
2021-07-07 11:40:00,216.24,216.54,216.13,216.46,10527.0,208.8423,209.1321,208.7361,209.0548,10527.0
2021-07-07 11:50:00,216.53,216.53,216.02,216.11,4112.0,209.1224,209.1224,208.6298,208.7168,4112.0
2021-07-07 12:00:00,216.19,216.62,216.19,216.58,8139.0,208.794,209.2093,208.794,209.1707,8139.0
2021-07-07 12:10:00,216.57,216.73,216.5,216.69,8637.0,209.161,209.3156,209.0934,209.2769,8637.0
2021-07-07 12:20:00,216.69,216.87,216.51,216.51,9129.0,209.2769,209.4508,209.1031,209.1031,9129.0
2021-07-07 12:30:00,216.57,216.99,216.57,216.98,6511.0,209.161,209.5667,209.161,209.557,6511.0
2021-07-07 12:40:00,217.0,217.15,216.86,217.05,11770.0,209.5763,209.7212,209.4411,209.6246,11770.0
2021-07-07 12:50:00,217.16,217.42,216.92,216.95,9641.0,209.7308,209.982,209.4991,209.528,9641.0
2021-07-07 13:00:00,217.03,217.21,216.98,217.1,8184.0,209.6053,209.7791,209.557,209.6729,8184.0
2021-07-07 13:10:00,217.08,217.11,216.92,217.0,9305.0,209.6536,209.6826,209.4991,209.5763,9305.0
2021-07-07 13:20:00,216.96,216.96,216.51,216.64,8821.0,209.5377,209.5377,209.1031,209.2286,8821.0
2021-07-07 13:30:00,216.64,216.94,216.61,216.89,9229.0,209.2286,209.5184,209.1997,209.4701,9229.0
2021-07-07 13:40:00,216.89,217.02,216.71,216.99,12928.0,209.4701,209.5956,209.2962,209.5667,12928.0
2021-07-07 13:50:00,216.97,216.97,216.7,216.74,4574.0,209.5473,209.5473,209.2866,209.3252,4574.0
2021-07-07 14:00:00,216.66,216.95,216.56,216.84,10634.0,209.248,209.528,209.1514,209.4218,10634.0
2021-07-07 14:10:00,216.84,216.84,216.39,216.63,6314.0,209.4218,209.4218,208.9872,209.219,6314.0
2021-07-07 14:20:00,216.63,216.63,216.2,216.24,8500.0,209.219,209.219,208.8037,208.8423,8500.0
2021-07-07 14:30:00,216.2,216.29,216.05,216.16,7573.0,208.8037,208.8906,208.6588,208.7651,7573.0
2021-07-07 14:40:00,216.18,216.45,216.08,216.45,7809.0,208.7844,209.0451,208.6878,209.0451,7809.0
2021-07-07 14:50:00,216.47,216.63,216.34,216.59,8256.0,209.0645,209.219,208.9389,209.1803,8256.0
2021-07-07 15:00:00,216.58,216.92,216.56,216.87,19694.0,209.1707,209.4991,209.1514,209.4508,19694.0
2021-07-07 15:10:00,216.87,216.98,216.79,216.92,10912.0,209.4508,209.557,209.3735,209.4991,10912.0
2021-07-07 15:20:00,216.94,217.07,216.79,217.07,15703.0,209.5184,209.6439,209.3735,209.6439,15703.0
2021-07-07 15:30:00,217.07,217.24,217.02,217.21,15404.0,209.6439,209.8081,209.5956,209.7791,15404.0
2021-07-07 15:40:00,217.23,217.26,216.94,217.11,16124.0,209.7985,209.8274,209.5184,209.6826,16124.0
2021-07-07 15:50:00,217.12,217.16,216.47,216.96,72816.0,209.6922,209.7308,209.0645,209.5377,72816.0
2021-07-08 09:30:00,213.62,214.44,212.97,212.97,22480.0,206.312,207.1039,205.6842,205.6842,22480.0
2021-07-08 09:40:00,213.24,213.24,212.34,212.97,11670.0,205.945,205.945,205.0757,205.6842,11670.0
2021-07-08 09:50:00,212.99,214.28,212.99,214.15,17883.0,205.7035,206.9494,205.7035,206.8238,17883.0
2021-07-08 10:00:00,213.92,213.92,212.95,213.39,21374.0,206.6017,206.6017,205.6649,206.0898,21374.0
2021-07-08 10:10:00,213.23,213.33,212.0,212.01,14061.0,205.9353,206.0319,204.7474,204.757,14061.0
2021-07-08 10:20:00,212.0,212.49,211.63,212.49,16020.0,204.7474,205.2206,204.39,205.2206,16020.0
2021-07-08 10:30:00,212.53,212.86,212.44,212.6,9535.0,205.2592,205.578,205.1723,205.3268,9535.0
2021-07-08 10:40:00,212.67,213.02,212.3,212.96,11056.0,205.3945,205.7325,205.0371,205.6745,11056.0
2021-07-08 10:50:00,212.97,213.33,212.89,213.06,14745.0,205.6842,206.0319,205.6069,205.7711,14745.0
2021-07-08 11:00:00,213.05,213.92,212.96,213.9,12384.0,205.7615,206.6017,205.6745,206.5824,12384.0
2021-07-08 11:10:00,213.82,214.46,213.7,214.46,10142.0,206.5051,207.1232,206.3892,207.1232,10142.0
2021-07-08 11:20:00,214.51,214.89,214.5,214.7,9344.0,207.1715,207.5385,207.1618,207.355,9344.0
2021-07-08 11:30:00,214.75,214.75,214.43,214.63,5532.0,207.4033,207.4033,207.0942,207.2874,5532.0
2021-07-08 11:40:00,214.64,215.07,214.6,214.97,12145.0,207.2971,207.7123,207.2584,207.6158,12145.0
2021-07-08 11:50:00,214.99,215.25,214.88,214.9,9689.0,207.6351,207.8862,207.5288,207.5482,9689.0
2021-07-08 12:00:00,215.0,215.31,214.85,215.25,12462.0,207.6447,207.9441,207.4999,207.8862,12462.0
2021-07-08 12:10:00,215.25,215.27,214.93,215.05,12495.0,207.8862,207.9055,207.5771,207.693,12495.0
2021-07-08 12:20:00,215.09,215.2,214.97,215.05,8655.0,207.7317,207.8379,207.6158,207.693,8655.0
2021-07-08 12:30:00,215.05,215.25,214.98,215.02,10929.0,207.693,207.8862,207.6254,207.6641,10929.0
2021-07-08 12:40:00,214.98,215.06,214.71,214.98,6898.0,207.6254,207.7027,207.3647,207.6254,6898.0
2021-07-08 12:50:00,214.98,215.2,214.98,215.06,8350.0,207.6254,207.8379,207.6254,207.7027,8350.0
2021-07-08 13:00:00,215.06,215.06,214.78,214.98,7932.0,207.7027,207.7027,207.4323,207.6254,7932.0
2021-07-08 13:10:00,215.01,215.01,214.63,214.82,8908.0,207.6544,207.6544,207.2874,207.4709,8908.0
2021-07-08 13:20:00,214.79,214.81,214.52,214.77,8187.0,207.4419,207.4612,207.1812,207.4226,8187.0
2021-07-08 13:30:00,214.77,214.86,214.63,214.86,5980.0,207.4226,207.5095,207.2874,207.5095,5980.0
2021-07-08 13:40:00,214.78,214.87,214.45,214.45,8036.0,207.4323,207.5192,207.1136,207.1136,8036.0
2021-07-08 13:50:00,214.5,214.5,214.29,214.46,7391.0,207.1618,207.1618,206.959,207.1232,7391.0
2021-07-08 14:00:00,214.48,214.48,214.26,214.34,7597.0,207.1425,207.1425,206.9301,207.0073,7597.0
2021-07-08 14:10:00,214.35,214.49,214.17,214.17,7014.0,207.017,207.1522,206.8431,206.8431,7014.0
2021-07-08 14:20:00,214.17,214.21,213.93,213.96,9044.0,206.8431,206.8818,206.6113,206.6403,9044.0
2021-07-08 14:30:00,213.95,214.14,213.86,214.12,8168.0,206.6307,206.8142,206.5437,206.7948,8168.0
2021-07-08 14:40:00,214.15,214.18,213.78,213.84,14202.0,206.8238,206.8528,206.4665,206.5244,14202.0
2021-07-08 14:50:00,213.91,214.05,213.84,214.02,10600.0,206.592,206.7272,206.5244,206.6983,10600.0
2021-07-08 15:00:00,213.98,214.07,213.77,213.78,9040.0,206.6596,206.7466,206.4568,206.4665,9040.0
2021-07-08 15:10:00,213.78,213.8,213.5,213.63,10870.0,206.4665,206.4858,206.1961,206.3216,10870.0
2021-07-08 15:20:00,213.64,213.96,213.61,213.82,11936.0,206.3313,206.6403,206.3023,206.5051,11936.0
2021-07-08 15:30:00,213.88,214.23,213.84,214.09,18926.0,206.5631,206.9011,206.5244,206.7659,18926.0
2021-07-08 15:40:00,214.13,214.13,213.29,213.32,28700.0,206.8045,206.8045,205.9932,206.0222,28700.0
2021-07-08 15:50:00,213.29,214.18,213.03,214.06,68826.0,205.9932,206.8528,205.7421,206.7369,68826.0
2021-07-09 09:30:00,216.33,217.85,215.22,217.73,26220.0,208.9292,210.3972,207.8572,210.2813,26220.0
2021-07-09 09:40:00,217.85,218.81,217.5,218.81,30823.0,210.3972,211.3244,210.0592,211.3244,30823.0
2021-07-09 09:50:00,218.77,219.22,218.49,219.07,25649.0,211.2858,211.7204,211.0153,211.5755,25649.0
2021-07-09 10:00:00,218.91,219.27,218.76,219.07,12412.0,211.421,211.7687,211.2761,211.5755,12412.0
2021-07-09 10:10:00,219.17,219.79,219.02,219.68,12735.0,211.6721,212.2709,211.5272,212.1646,12735.0
2021-07-09 10:20:00,219.74,219.84,219.26,219.63,9532.0,212.2226,212.3192,211.759,212.1163,9532.0
2021-07-09 10:30:00,219.62,219.96,219.33,219.75,15435.0,212.1067,212.4351,211.8266,212.2322,15435.0
2021-07-09 10:40:00,219.73,219.77,218.83,218.85,11514.0,212.2129,212.2516,211.3437,211.363,11514.0
2021-07-09 10:50:00,218.91,218.99,218.28,218.31,9769.0,211.421,211.4982,210.8125,210.8415,9769.0
2021-07-09 11:00:00,218.28,218.84,218.1,218.55,14830.0,210.8125,211.3534,210.6387,211.0733,14830.0
2021-07-09 11:10:00,218.55,218.81,218.36,218.39,13059.0,211.0733,211.3244,210.8898,210.9188,13059.0
2021-07-09 11:20:00,218.32,218.65,218.25,218.46,13303.0,210.8512,211.1699,210.7836,210.9864,13303.0
2021-07-09 11:30:00,218.38,218.68,218.33,218.57,16191.0,210.9091,211.1988,210.8608,211.0926,16191.0
2021-07-09 11:40:00,218.57,218.72,218.32,218.32,7010.0,211.0926,211.2375,210.8512,210.8512,7010.0
2021-07-09 11:50:00,218.36,218.51,217.95,218.09,9386.0,210.8898,211.0347,210.4938,210.629,9386.0
2021-07-09 12:00:00,218.08,218.4,218.08,218.18,6984.0,210.6194,210.9284,210.6194,210.716,6984.0
2021-07-09 12:10:00,218.18,218.49,218.12,218.29,7751.0,210.716,211.0153,210.658,210.8222,7751.0
2021-07-09 12:20:00,218.25,218.25,217.93,217.99,6090.0,210.7836,210.7836,210.4745,210.5325,6090.0
2021-07-09 12:30:00,218.01,218.19,217.86,218.14,6244.0,210.5518,210.7256,210.4069,210.6773,6244.0
2021-07-09 12:40:00,218.14,218.28,218.05,218.05,6931.0,210.6773,210.8125,210.5904,210.5904,6931.0
2021-07-09 12:50:00,218.07,218.08,217.78,217.94,11963.0,210.6097,210.6194,210.3296,210.4842,11963.0
2021-07-09 13:00:00,217.99,218.08,217.8,217.8,7865.0,210.5325,210.6194,210.349,210.349,7865.0
2021-07-09 13:10:00,217.91,218.22,217.81,218.21,8664.0,210.4552,210.7546,210.3586,210.7449,8664.0
2021-07-09 13:20:00,218.24,218.42,218.21,218.35,4222.0,210.7739,210.9477,210.7449,210.8801,4222.0
2021-07-09 13:30:00,218.39,218.57,218.32,218.57,4239.0,210.9188,211.0926,210.8512,211.0926,4239.0
2021-07-09 13:40:00,218.59,218.76,218.53,218.65,6983.0,211.1119,211.2761,211.054,211.1699,6983.0
2021-07-09 13:50:00,218.61,218.78,218.54,218.55,4612.0,211.1312,211.2954,211.0636,211.0733,4612.0
2021-07-09 14:00:00,218.54,218.77,218.49,218.77,11484.0,211.0636,211.2858,211.0153,211.2858,11484.0
2021-07-09 14:10:00,218.75,218.75,218.54,218.6,6402.0,211.2665,211.2665,211.0636,211.1216,6402.0
2021-07-09 14:20:00,218.6,218.62,218.37,218.37,7577.0,211.1216,211.1409,210.8995,210.8995,7577.0
2021-07-09 14:30:00,218.35,218.47,218.23,218.45,6305.0,210.8801,210.996,210.7642,210.9767,6305.0
2021-07-09 14:40:00,218.45,218.68,218.45,218.59,9165.0,210.9767,211.1988,210.9767,211.1119,9165.0
2021-07-09 14:50:00,218.53,218.65,218.47,218.56,8362.0,211.054,211.1699,210.996,211.083,8362.0
2021-07-09 15:00:00,218.62,218.63,218.48,218.6,9053.0,211.1409,211.1506,211.0057,211.1216,9053.0
2021-07-09 15:10:00,218.61,218.93,218.61,218.93,7673.0,211.1312,211.4403,211.1312,211.4403,7673.0
2021-07-09 15:20:00,218.94,218.94,218.72,218.87,7835.0,211.45,211.45,211.2375,211.3823,7835.0
2021-07-09 15:30:00,218.87,219.0,218.69,218.91,15447.0,211.3823,211.5079,211.2085,211.421,15447.0
2021-07-09 15:40:00,218.98,219.0,218.66,218.85,15835.0,211.4886,211.5079,211.1795,211.363,15835.0
2021-07-09 15:50:00,218.88,219.01,218.61,218.79,69410.0,211.392,211.5176,211.1312,211.3051,69410.0
2021-07-12 09:30:00,217.48,218.07,216.65,217.6,27811.0,210.0399,210.6097,209.2383,210.1558,27811.0
2021-07-12 09:40:00,217.71,217.95,217.43,217.92,12429.0,210.262,210.4938,209.9916,210.4648,12429.0
2021-07-12 09:50:00,217.96,219.17,217.96,218.92,35061.0,210.5035,211.6721,210.5035,211.4306,35061.0
2021-07-12 10:00:00,219.07,219.96,218.92,219.34,32710.0,211.5755,212.4351,211.4306,211.8363,32710.0
2021-07-12 10:10:00,219.44,220.39,219.3,220.35,44110.0,211.9328,212.8503,211.7976,212.8117,44110.0
2021-07-12 10:20:00,220.35,220.73,220.24,220.57,19736.0,212.8117,213.1787,212.7055,213.0242,19736.0
2021-07-12 10:30:00,220.59,221.25,220.2,220.62,24015.0,213.0435,213.6809,212.6668,213.0725,24015.0
2021-07-12 10:40:00,220.69,221.12,220.61,220.81,13961.0,213.1401,213.5554,213.0628,213.256,13961.0
2021-07-12 10:50:00,220.88,221.38,220.74,221.28,18028.0,213.3236,213.8065,213.1884,213.7099,18028.0
2021-07-12 11:00:00,221.38,221.44,220.46,220.61,24369.0,213.8065,213.8644,212.918,213.0628,24369.0
2021-07-12 11:10:00,220.61,221.5,220.61,221.5,18014.0,213.0628,213.9224,213.0628,213.9224,18014.0
2021-07-12 11:20:00,221.45,221.71,221.07,221.07,12852.0,213.8741,214.1252,213.5071,213.5071,12852.0
2021-07-12 11:30:00,221.16,221.17,220.48,220.67,13088.0,213.594,213.6037,212.9373,213.1208,13088.0
2021-07-12 11:40:00,220.81,221.13,220.77,220.82,13464.0,213.256,213.565,213.2173,213.2656,13464.0
2021-07-12 11:50:00,220.83,221.32,220.75,221.32,6785.0,213.2753,213.7485,213.198,213.7485,6785.0
2021-07-12 12:00:00,221.24,221.57,221.15,221.46,11424.0,213.6713,213.99,213.5843,213.8837,11424.0
2021-07-12 12:10:00,221.46,221.46,221.25,221.31,7291.0,213.8837,213.8837,213.6809,213.7389,7291.0
2021-07-12 12:20:00,221.32,221.42,220.82,220.94,9022.0,213.7485,213.8451,213.2656,213.3815,9022.0
2021-07-12 12:30:00,220.98,221.08,220.85,220.93,6492.0,213.4202,213.5167,213.2946,213.3719,6492.0
2021-07-12 12:40:00,220.93,221.18,220.58,220.75,10722.0,213.3719,213.6133,213.0338,213.198,10722.0
2021-07-12 12:50:00,220.7,221.13,220.63,221.08,20363.0,213.1497,213.565,213.0821,213.5167,20363.0
2021-07-12 13:00:00,221.08,221.12,220.96,220.97,5461.0,213.5167,213.5554,213.4008,213.4105,5461.0
2021-07-12 13:10:00,220.93,221.06,220.31,220.4,7736.0,213.3719,213.4974,212.7731,212.86,7736.0
2021-07-12 13:20:00,220.4,220.73,220.34,220.73,10040.0,212.86,213.1787,212.8021,213.1787,10040.0
2021-07-12 13:30:00,220.76,220.79,220.54,220.75,7464.0,213.2077,213.2367,212.9952,213.198,7464.0
2021-07-12 13:40:00,220.75,220.96,220.75,220.93,10809.0,213.198,213.4008,213.198,213.3719,10809.0
2021-07-12 13:50:00,220.92,221.0,220.71,220.74,8276.0,213.3622,213.4395,213.1594,213.1884,8276.0
2021-07-12 14:00:00,220.73,220.73,220.47,220.48,6958.0,213.1787,213.1787,212.9276,212.9373,6958.0
2021-07-12 14:10:00,220.47,220.75,220.45,220.75,7385.0,212.9276,213.198,212.9083,213.198,7385.0
2021-07-12 14:20:00,220.68,221.0,220.67,221.0,8670.0,213.1304,213.4395,213.1208,213.4395,8670.0
2021-07-12 14:30:00,221.0,221.03,220.85,221.0,7121.0,213.4395,213.4685,213.2946,213.4395,7121.0
2021-07-12 14:40:00,221.01,221.11,220.96,221.02,12879.0,213.4491,213.5457,213.4008,213.4588,12879.0
2021-07-12 14:50:00,221.03,221.05,220.7,220.71,8120.0,213.4685,213.4878,213.1497,213.1594,8120.0
2021-07-12 15:00:00,220.75,220.77,220.54,220.57,9883.0,213.198,213.2173,212.9952,213.0242,9883.0
2021-07-12 15:10:00,220.57,220.73,220.54,220.73,10211.0,213.0242,213.1787,212.9952,213.1787,10211.0
2021-07-12 15:20:00,220.74,220.85,220.59,220.84,12324.0,213.1884,213.2946,213.0435,213.285,12324.0
2021-07-12 15:30:00,220.84,221.02,220.81,220.82,30759.0,213.285,213.4588,213.256,213.2656,30759.0
2021-07-12 15:40:00,220.77,220.81,220.44,220.55,17531.0,213.2173,213.256,212.8986,213.0049,17531.0
2021-07-12 15:50:00,220.55,220.68,220.03,220.32,62289.0,213.0049,213.1304,212.5027,212.7827,62289.0
2021-07-13 09:30:00,220.0,220.33,219.47,220.04,26372.0,212.4737,212.7924,211.9618,212.5123,26372.0
2021-07-13 09:40:00,219.93,219.95,218.48,218.53,12207.0,212.4061,212.4254,211.0057,211.054,12207.0
2021-07-13 09:50:00,218.61,219.13,218.57,218.71,11596.0,211.1312,211.6335,211.0926,211.2278,11596.0
2021-07-13 10:00:00,218.58,219.07,218.12,219.07,14565.0,211.1023,211.5755,210.658,211.5755,14565.0
2021-07-13 10:10:00,219.2,219.21,218.52,218.53,9141.0,211.7011,211.7107,211.0443,211.054,9141.0
2021-07-13 10:20:00,218.51,218.69,218.15,218.32,7038.0,211.0347,211.2085,210.687,210.8512,7038.0
2021-07-13 10:30:00,218.33,218.99,218.32,218.7,10948.0,210.8608,211.4982,210.8512,211.2182,10948.0
2021-07-13 10:40:00,218.54,218.78,218.52,218.62,8312.0,211.0636,211.2954,211.0443,211.1409,8312.0
2021-07-13 10:50:00,218.68,218.68,218.25,218.52,8695.0,211.1988,211.1988,210.7836,211.0443,8695.0
2021-07-13 11:00:00,218.57,218.91,218.46,218.91,7219.0,211.0926,211.421,210.9864,211.421,7219.0
2021-07-13 11:10:00,218.88,218.94,218.62,218.77,8378.0,211.392,211.45,211.1409,211.2858,8378.0
2021-07-13 11:20:00,218.77,219.07,218.64,218.64,11387.0,211.2858,211.5755,211.1602,211.1602,11387.0
2021-07-13 11:30:00,218.62,219.09,218.52,218.98,9753.0,211.1409,211.5948,211.0443,211.4886,9753.0
2021-07-13 11:40:00,218.92,219.15,218.9,219.14,5519.0,211.4306,211.6528,211.4113,211.6431,5519.0
2021-07-13 11:50:00,219.19,219.33,219.15,219.29,11430.0,211.6914,211.8266,211.6528,211.788,11430.0
2021-07-13 12:00:00,219.34,219.88,219.31,219.78,7413.0,211.8363,212.3578,211.8073,212.2612,7413.0
2021-07-13 12:10:00,219.78,219.82,219.47,219.48,6730.0,212.2612,212.2998,211.9618,211.9715,6730.0
2021-07-13 12:20:00,219.53,219.54,218.78,219.3,11846.0,212.0198,212.0294,211.2954,211.7976,11846.0
2021-07-13 12:30:00,219.3,220.0,219.3,219.51,33708.0,211.7976,212.4737,211.7976,212.0005,33708.0
2021-07-13 12:40:00,219.51,219.73,219.51,219.72,8599.0,212.0005,212.2129,212.0005,212.2033,8599.0
2021-07-13 12:50:00,219.72,220.19,219.72,220.02,14844.0,212.2033,212.6572,212.2033,212.493,14844.0
2021-07-13 13:00:00,220.02,220.24,219.95,220.21,8193.0,212.493,212.7055,212.4254,212.6765,8193.0
2021-07-13 13:10:00,220.21,220.35,220.13,220.31,16838.0,212.6765,212.8117,212.5992,212.7731,16838.0
2021-07-13 13:20:00,220.39,220.78,220.39,220.63,14525.0,212.8503,213.227,212.8503,213.0821,14525.0
2021-07-13 13:30:00,220.6,220.66,220.42,220.61,9904.0,213.0532,213.1111,212.8793,213.0628,9904.0
2021-07-13 13:40:00,220.65,220.79,220.52,220.79,11554.0,213.1015,213.2367,212.9759,213.2367,11554.0
2021-07-13 13:50:00,220.78,220.92,220.69,220.85,10200.0,213.227,213.3622,213.1401,213.2946,10200.0
2021-07-13 14:00:00,220.85,220.85,220.5,220.57,7845.0,213.2946,213.2946,212.9566,213.0242,7845.0
2021-07-13 14:10:00,220.67,220.67,220.35,220.57,7653.0,213.1208,213.1208,212.8117,213.0242,7653.0
2021-07-13 14:20:00,220.59,220.67,220.4,220.49,9357.0,213.0435,213.1208,212.86,212.9469,9357.0
2021-07-13 14:30:00,220.49,220.49,220.16,220.17,4941.0,212.9469,212.9469,212.6282,212.6379,4941.0
2021-07-13 14:40:00,220.15,220.16,219.81,219.94,7019.0,212.6186,212.6282,212.2902,212.4157,7019.0
2021-07-13 14:50:00,219.96,219.96,219.77,219.83,6999.0,212.4351,212.4351,212.2516,212.3095,6999.0
2021-07-13 15:00:00,219.79,220.04,219.71,219.71,10137.0,212.2709,212.5123,212.1936,212.1936,10137.0
2021-07-13 15:10:00,219.7,219.71,219.43,219.62,20220.0,212.184,212.1936,211.9232,212.1067,20220.0
2021-07-13 15:20:00,219.63,219.7,219.39,219.58,11246.0,212.1163,212.184,211.8846,212.0681,11246.0
2021-07-13 15:30:00,219.58,219.72,219.45,219.72,14228.0,212.0681,212.2033,211.9425,212.2033,14228.0
2021-07-13 15:40:00,219.71,219.9,219.21,219.25,14577.0,212.1936,212.3771,211.7107,211.7493,14577.0
2021-07-13 15:50:00,219.28,219.46,218.99,219.24,50060.0,211.7783,211.9522,211.4982,211.7397,50060.0
2021-07-14 09:30:00,220.0,220.42,218.94,220.18,25802.0,212.4737,212.8793,211.45,212.6475,25802.0
2021-07-14 09:40:00,220.47,220.82,219.98,220.25,17345.0,212.9276,213.2656,212.4544,212.7151,17345.0
2021-07-14 09:50:00,220.25,220.3,218.56,218.64,18889.0,212.7151,212.7634,211.083,211.1602,18889.0
2021-07-14 10:00:00,218.76,219.06,217.98,218.31,12216.0,211.2761,211.5658,210.5228,210.8415,12216.0
2021-07-14 10:10:00,218.39,219.19,218.0,219.19,16851.0,210.9188,211.6914,210.5421,211.6914,16851.0
2021-07-14 10:20:00,219.27,219.79,219.18,219.19,9217.0,211.7687,212.2709,211.6817,211.6914,9217.0
2021-07-14 10:30:00,219.04,219.23,218.24,218.4,10932.0,211.5465,211.73,210.7739,210.9284,10932.0
2021-07-14 10:40:00,218.52,218.99,218.46,218.95,10707.0,211.0443,211.4982,210.9864,211.4596,10707.0
2021-07-14 10:50:00,219.04,219.25,218.84,219.23,7173.0,211.5465,211.7493,211.3534,211.73,7173.0
2021-07-14 11:00:00,219.14,219.14,218.5,218.85,8281.0,211.6431,211.6431,211.025,211.363,8281.0
2021-07-14 11:10:00,218.78,219.44,218.77,219.44,10299.0,211.2954,211.9328,211.2858,211.9328,10299.0
2021-07-14 11:20:00,219.45,219.69,219.14,219.31,9349.0,211.9425,212.1743,211.6431,211.8073,9349.0
2021-07-14 11:30:00,219.37,219.74,219.34,219.39,16942.0,211.8652,212.2226,211.8363,211.8846,16942.0
2021-07-14 11:40:00,219.35,219.35,218.98,218.99,10043.0,211.8459,211.8459,211.4886,211.4982,10043.0
2021-07-14 11:50:00,218.85,219.37,218.8,219.27,9968.0,211.363,211.8652,211.3147,211.7687,9968.0
2021-07-14 12:00:00,219.28,219.8,219.21,219.68,10306.0,211.7783,212.2805,211.7107,212.1646,10306.0
2021-07-14 12:10:00,219.64,219.69,219.41,219.42,6110.0,212.126,212.1743,211.9039,211.9135,6110.0
2021-07-14 12:20:00,219.42,219.71,219.33,219.68,10291.0,211.9135,212.1936,211.8266,212.1646,10291.0
2021-07-14 12:30:00,219.75,219.75,219.5,219.51,5004.0,212.2322,212.2322,211.9908,212.0005,5004.0
2021-07-14 12:40:00,219.5,219.62,219.36,219.48,9707.0,211.9908,212.1067,211.8556,211.9715,9707.0
2021-07-14 12:50:00,219.48,219.69,219.39,219.64,9216.0,211.9715,212.1743,211.8846,212.126,9216.0
2021-07-14 13:00:00,219.61,219.7,219.46,219.46,5309.0,212.097,212.184,211.9522,211.9522,5309.0
2021-07-14 13:10:00,219.41,219.43,219.08,219.26,8439.0,211.9039,211.9232,211.5852,211.759,8439.0
2021-07-14 13:20:00,219.18,219.54,219.18,219.3,6088.0,211.6817,212.0294,211.6817,211.7976,6088.0
2021-07-14 13:30:00,219.33,219.59,219.25,219.47,11251.0,211.8266,212.0777,211.7493,211.9618,11251.0
2021-07-14 13:40:00,219.52,219.69,219.52,219.56,9658.0,212.0101,212.1743,212.0101,212.0487,9658.0
2021-07-14 13:50:00,219.56,219.84,219.53,219.68,8373.0,212.0487,212.3192,212.0198,212.1646,8373.0
2021-07-14 14:00:00,219.75,219.77,219.51,219.62,11210.0,212.2322,212.2516,212.0005,212.1067,11210.0
2021-07-14 14:10:00,219.59,219.8,219.54,219.78,10263.0,212.0777,212.2805,212.0294,212.2612,10263.0
2021-07-14 14:20:00,219.78,219.84,219.66,219.7,9101.0,212.2612,212.3192,212.1453,212.184,9101.0
2021-07-14 14:30:00,219.7,219.72,219.23,219.23,7937.0,212.184,212.2033,211.73,211.73,7937.0
2021-07-14 14:40:00,219.23,219.24,219.01,219.09,11246.0,211.73,211.7397,211.5176,211.5948,11246.0
2021-07-14 14:50:00,219.17,219.35,219.11,219.3,7570.0,211.6721,211.8459,211.6141,211.7976,7570.0
2021-07-14 15:00:00,219.36,219.57,219.32,219.5,11087.0,211.8556,212.0584,211.817,211.9908,11087.0
2021-07-14 15:10:00,219.49,219.5,218.98,218.99,12045.0,211.9811,211.9908,211.4886,211.4982,12045.0
2021-07-14 15:20:00,219.0,219.11,218.9,219.11,10683.0,211.5079,211.6141,211.4113,211.6141,10683.0
2021-07-14 15:30:00,219.09,219.13,218.8,219.01,15732.0,211.5948,211.6335,211.3147,211.5176,15732.0
2021-07-14 15:40:00,219.03,219.03,218.52,218.52,16726.0,211.5369,211.5369,211.0443,211.0443,16726.0
2021-07-14 15:50:00,218.39,218.95,218.23,218.91,111592.0,210.9188,211.4596,210.7642,211.421,111592.0
2021-07-15 09:30:00,217.02,218.24,217.02,217.71,19877.0,209.5956,210.7739,209.5956,210.262,19877.0
2021-07-15 09:40:00,217.72,218.43,217.41,217.91,14569.0,210.2717,210.9574,209.9723,210.4552,14569.0
2021-07-15 09:50:00,217.99,218.26,217.27,217.96,13709.0,210.5325,210.7932,209.8371,210.5035,13709.0
2021-07-15 10:00:00,218.06,218.65,217.83,217.86,14700.0,210.6001,211.1699,210.3779,210.4069,14700.0
2021-07-15 10:10:00,217.83,218.39,217.83,218.24,30431.0,210.3779,210.9188,210.3779,210.7739,30431.0
2021-07-15 10:20:00,218.37,218.45,217.76,217.8,11168.0,210.8995,210.9767,210.3103,210.349,11168.0
2021-07-15 10:30:00,217.97,218.33,217.86,218.27,18214.0,210.5131,210.8608,210.4069,210.8029,18214.0
2021-07-15 10:40:00,218.36,218.75,218.01,218.32,10139.0,210.8898,211.2665,210.5518,210.8512,10139.0
2021-07-15 10:50:00,218.36,218.68,218.19,218.55,17856.0,210.8898,211.1988,210.7256,211.0733,17856.0
2021-07-15 11:00:00,218.55,218.55,217.78,217.82,12678.0,211.0733,211.0733,210.3296,210.3683,12678.0
2021-07-15 11:10:00,217.82,218.64,217.69,218.64,13329.0,210.3683,211.1602,210.2427,211.1602,13329.0
2021-07-15 11:20:00,218.59,219.32,218.47,219.32,9423.0,211.1119,211.817,210.996,211.817,9423.0
2021-07-15 11:30:00,219.05,219.27,218.93,219.27,6114.0,211.5562,211.7687,211.4403,211.7687,6114.0
2021-07-15 11:40:00,219.25,219.68,219.25,219.68,8188.0,211.7493,212.1646,211.7493,212.1646,8188.0
2021-07-15 11:50:00,219.68,220.1,219.68,219.99,8213.0,212.1646,212.5703,212.1646,212.464,8213.0
2021-07-15 12:00:00,219.99,219.99,219.59,219.86,8854.0,212.464,212.464,212.0777,212.3385,8854.0
2021-07-15 12:10:00,219.86,220.16,219.8,219.96,10195.0,212.3385,212.6282,212.2805,212.4351,10195.0
2021-07-15 12:20:00,219.98,220.23,219.98,220.08,7128.0,212.4544,212.6958,212.4544,212.551,7128.0
2021-07-15 12:30:00,220.08,220.18,220.04,220.14,6376.0,212.551,212.6475,212.5123,212.6089,6376.0
2021-07-15 12:40:00,220.13,220.61,220.13,220.6,9900.0,212.5992,213.0628,212.5992,213.0532,9900.0
2021-07-15 12:50:00,220.61,220.61,219.67,219.81,14164.0,213.0628,213.0628,212.155,212.2902,14164.0
2021-07-15 13:00:00,219.87,220.25,219.72,220.05,9576.0,212.3481,212.7151,212.2033,212.522,9576.0
2021-07-15 13:10:00,220.04,220.23,219.86,219.88,10263.0,212.5123,212.6958,212.3385,212.3578,10263.0
2021-07-15 13:20:00,219.93,220.24,219.91,219.91,9758.0,212.4061,212.7055,212.3868,212.3868,9758.0
2021-07-15 13:30:00,219.86,219.92,219.43,219.54,14153.0,212.3385,212.3964,211.9232,212.0294,14153.0
2021-07-15 13:40:00,219.54,219.59,219.17,219.47,13245.0,212.0294,212.0777,211.6721,211.9618,13245.0
2021-07-15 13:50:00,219.38,219.55,219.05,219.23,22030.0,211.8749,212.0391,211.5562,211.73,22030.0
2021-07-15 14:00:00,219.19,219.91,219.19,219.86,8782.0,211.6914,212.3868,211.6914,212.3385,8782.0
2021-07-15 14:10:00,219.83,220.14,219.68,220.14,11300.0,212.3095,212.6089,212.1646,212.6089,11300.0
2021-07-15 14:20:00,220.14,220.56,219.92,220.56,13714.0,212.6089,213.0145,212.3964,213.0145,13714.0
2021-07-15 14:30:00,220.52,220.7,220.21,220.58,17324.0,212.9759,213.1497,212.6765,213.0338,17324.0
2021-07-15 14:40:00,220.58,220.86,220.5,220.83,13557.0,213.0338,213.3043,212.9566,213.2753,13557.0
2021-07-15 14:50:00,220.86,220.88,220.4,220.66,15208.0,213.3043,213.3236,212.86,213.1111,15208.0
2021-07-15 15:00:00,220.68,220.96,220.6,220.65,17378.0,213.1304,213.4008,213.0532,213.1015,17378.0
2021-07-15 15:10:00,220.61,220.61,220.23,220.54,25524.0,213.0628,213.0628,212.6958,212.9952,25524.0
2021-07-15 15:20:00,220.54,220.58,220.38,220.46,18654.0,212.9952,213.0338,212.8407,212.918,18654.0
2021-07-15 15:30:00,220.44,220.56,220.22,220.28,35035.0,212.8986,213.0145,212.6862,212.7441,35035.0
2021-07-15 15:40:00,220.28,220.28,219.56,220.02,41666.0,212.7441,212.7441,212.0487,212.493,41666.0
2021-07-15 15:50:00,220.01,220.6,220.0,220.29,69461.0,212.4833,213.0532,212.4737,212.7538,69461.0
2021-07-16 09:30:00,220.98,221.43,220.51,220.87,32965.0,213.4202,213.8548,212.9662,213.3139,32965.0
2021-07-16 09:40:00,220.87,221.58,220.66,221.07,16935.0,213.3139,213.9996,213.1111,213.5071,16935.0
2021-07-16 09:50:00,221.16,221.27,220.33,220.45,18141.0,213.594,213.7002,212.7924,212.9083,18141.0
2021-07-16 10:00:00,220.55,220.81,220.28,220.74,14723.0,213.0049,213.256,212.7441,213.1884,14723.0
2021-07-16 10:10:00,220.71,220.72,219.43,219.75,10382.0,213.1594,213.1691,211.9232,212.2322,10382.0
2021-07-16 10:20:00,220.06,220.13,219.29,219.32,10077.0,212.5316,212.5992,211.788,211.817,10077.0
2021-07-16 10:30:00,219.32,219.68,219.3,219.45,12187.0,211.817,212.1646,211.7976,211.9425,12187.0
2021-07-16 10:40:00,219.45,219.6,219.31,219.35,6937.0,211.9425,212.0874,211.8073,211.8459,6937.0
2021-07-16 10:50:00,219.42,220.18,219.42,220.05,7470.0,211.9135,212.6475,211.9135,212.522,7470.0
2021-07-16 11:00:00,220.14,220.4,220.0,220.4,8721.0,212.6089,212.86,212.4737,212.86,8721.0
2021-07-16 11:10:00,220.33,220.43,219.92,220.25,12424.0,212.7924,212.889,212.3964,212.7151,12424.0
2021-07-16 11:20:00,220.24,220.5,220.21,220.39,8991.0,212.7055,212.9566,212.6765,212.8503,8991.0
2021-07-16 11:30:00,220.41,221.42,220.4,221.41,10747.0,212.8697,213.8451,212.86,213.8355,10747.0
2021-07-16 11:40:00,221.5,221.63,221.14,221.36,11993.0,213.9224,214.0479,213.5747,213.7872,11993.0
2021-07-16 11:50:00,221.36,221.5,221.17,221.27,13697.0,213.7872,213.9224,213.6037,213.7002,13697.0
2021-07-16 12:00:00,221.28,221.59,221.2,221.58,16328.0,213.7099,214.0093,213.6326,213.9996,16328.0
2021-07-16 12:10:00,221.59,221.63,221.18,221.2,12135.0,214.0093,214.0479,213.6133,213.6326,12135.0
2021-07-16 12:20:00,221.29,221.44,221.18,221.28,32776.0,213.7196,213.8644,213.6133,213.7099,32776.0
2021-07-16 12:30:00,221.28,221.41,220.95,220.95,14095.0,213.7099,213.8355,213.3912,213.3912,14095.0
2021-07-16 12:40:00,220.95,221.15,220.78,220.79,7084.0,213.3912,213.5843,213.227,213.2367,7084.0
2021-07-16 12:50:00,220.81,220.92,220.67,220.78,8730.0,213.256,213.3622,213.1208,213.227,8730.0
2021-07-16 13:00:00,220.7,220.7,220.43,220.56,8647.0,213.1497,213.1497,212.889,213.0145,8647.0
2021-07-16 13:10:00,220.55,220.59,220.43,220.49,10646.0,213.0049,213.0435,212.889,212.9469,10646.0
2021-07-16 13:20:00,220.53,220.56,220.13,220.22,10763.0,212.9856,213.0145,212.5992,212.6862,10763.0
2021-07-16 13:30:00,220.22,220.22,219.88,220.0,8871.0,212.6862,212.6862,212.3578,212.4737,8871.0
2021-07-16 13:40:00,220.01,220.09,219.81,220.03,7911.0,212.4833,212.5606,212.2902,212.5027,7911.0
2021-07-16 13:50:00,220.03,220.4,220.03,220.29,7919.0,212.5027,212.86,212.5027,212.7538,7919.0
2021-07-16 14:00:00,220.29,220.3,220.11,220.18,11153.0,212.7538,212.7634,212.5799,212.6475,11153.0
2021-07-16 14:10:00,220.23,220.25,219.98,220.19,10557.0,212.6958,212.7151,212.4544,212.6572,10557.0
2021-07-16 14:20:00,220.19,220.19,219.59,219.59,13425.0,212.6572,212.6572,212.0777,212.0777,13425.0
2021-07-16 14:30:00,219.66,219.79,219.42,219.44,13561.0,212.1453,212.2709,211.9135,211.9328,13561.0
2021-07-16 14:40:00,219.32,219.52,219.18,219.18,15722.0,211.817,212.0101,211.6817,211.6817,15722.0
2021-07-16 14:50:00,219.18,219.65,219.13,219.64,17083.0,211.6817,212.1357,211.6335,212.126,17083.0
2021-07-16 15:00:00,219.62,219.66,219.36,219.48,8325.0,212.1067,212.1453,211.8556,211.9715,8325.0
2021-07-16 15:10:00,219.56,219.8,219.2,219.8,11008.0,212.0487,212.2805,211.7011,212.2805,11008.0
2021-07-16 15:20:00,219.75,219.98,219.71,219.92,14313.0,212.2322,212.4544,212.1936,212.3964,14313.0
2021-07-16 15:30:00,219.92,220.08,219.61,219.78,30308.0,212.3964,212.551,212.097,212.2612,30308.0
2021-07-16 15:40:00,219.78,220.17,219.39,219.39,24626.0,212.2612,212.6379,211.8846,211.8846,24626.0
2021-07-16 15:50:00,219.41,219.45,218.99,219.19,97589.0,211.9039,211.9425,211.4982,211.6914,97589.0
2021-07-19 09:30:00,216.05,216.76,214.61,216.76,53267.0,208.6588,209.3445,207.2681,209.3445,53267.0
2021-07-19 09:40:00,216.9,216.9,215.4,216.22,26687.0,209.4797,209.4797,208.0311,208.823,26687.0
2021-07-19 09:50:00,216.22,217.0,216.09,217.0,17212.0,208.823,209.5763,208.6975,209.5763,17212.0
2021-07-19 10:00:00,217.0,217.19,216.18,216.51,19052.0,209.5763,209.7598,208.7844,209.1031,19052.0
2021-07-19 10:10:00,216.51,217.22,214.98,215.04,15621.0,209.1031,209.7888,207.6254,207.6834,15621.0
2021-07-19 10:20:00,215.04,215.99,214.82,215.96,24883.0,207.6834,208.6009,207.4709,208.5719,24883.0
2021-07-19 10:30:00,216.02,217.5,215.94,217.35,18754.0,208.6298,210.0592,208.5526,209.9143,18754.0
2021-07-19 10:40:00,217.37,217.73,217.09,217.46,16095.0,209.9337,210.2813,209.6632,210.0206,16095.0
2021-07-19 10:50:00,217.4,217.77,216.98,217.62,18936.0,209.9626,210.32,209.557,210.1751,18936.0
2021-07-19 11:00:00,217.55,218.31,217.39,217.9,29852.0,210.1075,210.8415,209.953,210.4455,29852.0
2021-07-19 11:10:00,217.96,218.65,217.96,218.37,15940.0,210.5035,211.1699,210.5035,210.8995,15940.0
2021-07-19 11:20:00,218.36,218.36,217.86,218.03,17338.0,210.8898,210.8898,210.4069,210.5711,17338.0
2021-07-19 11:30:00,218.03,218.58,217.88,218.58,10834.0,210.5711,211.1023,210.4262,211.1023,10834.0
2021-07-19 11:40:00,218.56,219.23,218.48,219.02,14386.0,211.083,211.73,211.0057,211.5272,14386.0
2021-07-19 11:50:00,219.03,219.09,218.64,218.97,9270.0,211.5369,211.5948,211.1602,211.4789,9270.0
2021-07-19 12:00:00,218.9,218.91,218.18,218.53,9433.0,211.4113,211.421,210.716,211.054,9433.0
2021-07-19 12:10:00,218.49,218.73,218.26,218.38,9905.0,211.0153,211.2471,210.7932,210.9091,9905.0
2021-07-19 12:20:00,218.42,218.64,218.07,218.25,10851.0,210.9477,211.1602,210.6097,210.7836,10851.0
2021-07-19 12:30:00,218.16,218.17,217.61,217.63,20895.0,210.6966,210.7063,210.1655,210.1848,20895.0
2021-07-19 12:40:00,217.57,217.57,216.79,216.96,11854.0,210.1268,210.1268,209.3735,209.5377,11854.0
2021-07-19 12:50:00,216.89,217.27,216.7,217.05,17114.0,209.4701,209.8371,209.2866,209.6246,17114.0
2021-07-19 13:00:00,216.97,217.86,216.96,217.63,30773.0,209.5473,210.4069,209.5377,210.1848,30773.0
2021-07-19 13:10:00,217.59,217.6,217.1,217.21,11799.0,210.1461,210.1558,209.6729,209.7791,11799.0
2021-07-19 13:20:00,217.29,217.56,217.07,217.08,11457.0,209.8564,210.1172,209.6439,209.6536,11457.0
2021-07-19 13:30:00,217.04,217.16,216.67,216.93,11714.0,209.615,209.7308,209.2576,209.5087,11714.0
2021-07-19 13:40:00,216.93,216.99,216.27,216.37,11275.0,209.5087,209.5667,208.8713,208.9679,11275.0
2021-07-19 13:50:00,216.38,216.91,216.3,216.47,12006.0,208.9775,209.4894,208.9003,209.0645,12006.0
2021-07-19 14:00:00,216.42,217.1,216.31,216.44,16588.0,209.0162,209.6729,208.9099,209.0355,16588.0
2021-07-19 14:10:00,216.4,216.46,215.96,216.28,25823.0,208.9968,209.0548,208.5719,208.881,25823.0
2021-07-19 14:20:00,216.28,216.7,216.26,216.64,17037.0,208.881,209.2866,208.8616,209.2286,17037.0
2021-07-19 14:30:00,216.64,216.65,215.81,216.09,14357.0,209.2286,209.2383,208.427,208.6975,14357.0
2021-07-19 14:40:00,216.05,216.31,215.85,216.26,15528.0,208.6588,208.9099,208.4657,208.8616,15528.0
2021-07-19 14:50:00,216.23,216.53,215.88,216.53,20543.0,208.8327,209.1224,208.4946,209.1224,20543.0
2021-07-19 15:00:00,216.53,216.56,216.19,216.56,15206.0,209.1224,209.1514,208.794,209.1514,15206.0
2021-07-19 15:10:00,216.56,216.85,216.34,216.35,17701.0,209.1514,209.4315,208.9389,208.9486,17701.0
2021-07-19 15:20:00,216.4,216.62,216.19,216.48,26186.0,208.9968,209.2093,208.794,209.0741,26186.0
2021-07-19 15:30:00,216.48,217.01,216.26,216.98,38851.0,209.0741,209.586,208.8616,209.557,38851.0
2021-07-19 15:40:00,216.97,217.37,216.73,217.22,37195.0,209.5473,209.9337,209.3156,209.7888,37195.0
2021-07-19 15:50:00,217.27,218.03,216.81,217.7,152477.0,209.8371,210.5711,209.3928,210.2524,152477.0
2021-07-20 09:30:00,239.89,249.58,237.68,243.46,329002.0,231.6832,241.0417,229.5488,235.1311,329002.0
2021-07-20 09:40:00,243.19,244.9,239.15,240.34,159827.0,234.8703,236.5218,230.9686,232.1178,159827.0
2021-07-20 09:50:00,240.4,243.75,239.77,242.32,157842.0,232.1758,235.4112,231.5673,234.0301,157842.0
2021-07-20 10:00:00,242.21,243.19,240.84,241.68,109263.0,233.9239,234.8703,232.6007,233.412,109263.0
2021-07-20 10:10:00,241.65,242.08,239.37,241.91,102873.0,233.383,233.7983,231.181,233.6341,102873.0
2021-07-20 10:20:00,242.06,245.28,241.8,244.89,139564.0,233.779,236.8888,233.5279,236.5122,139564.0
2021-07-20 10:30:00,244.94,245.77,242.99,243.58,119882.0,236.5605,237.3621,234.6772,235.247,119882.0
2021-07-20 10:40:00,243.41,245.17,243.01,243.29,119647.0,235.0828,236.7826,234.6965,234.9669,119647.0
2021-07-20 10:50:00,243.33,246.8,243.09,246.08,108013.0,235.0056,238.3568,234.7738,237.6615,108013.0
2021-07-20 11:00:00,246.13,247.5,245.31,245.98,94120.0,237.7098,239.0329,236.9178,237.5649,94120.0
2021-07-20 11:10:00,245.89,247.8,245.51,247.79,110397.0,237.478,239.3226,237.111,239.313,110397.0
2021-07-20 11:20:00,247.88,250.99,247.79,249.7,103211.0,239.3999,242.4035,239.313,241.1576,103211.0
2021-07-20 11:30:00,249.7,249.75,247.32,247.44,58850.0,241.1576,241.2059,238.8591,238.975,58850.0
2021-07-20 11:40:00,247.53,248.86,247.53,247.74,45692.0,239.0619,240.3464,239.0619,239.2647,45692.0
2021-07-20 11:50:00,247.97,249.77,247.93,248.97,90107.0,239.4868,241.2252,239.4482,240.4526,90107.0
2021-07-20 12:00:00,249.01,249.32,248.28,249.04,103031.0,240.4912,240.7906,239.7862,240.5202,103031.0
2021-07-20 12:10:00,249.11,250.89,249.04,249.29,61848.0,240.5878,242.3069,240.5202,240.7617,61848.0
2021-07-20 12:20:00,249.2,250.77,249.14,250.37,50604.0,240.6747,242.191,240.6168,241.8047,50604.0
2021-07-20 12:30:00,250.35,250.44,249.57,249.57,47292.0,241.7854,241.8723,241.0321,241.0321,47292.0
2021-07-20 12:40:00,249.48,250.59,248.95,250.36,41018.0,240.9452,242.0172,240.4333,241.7951,41018.0
2021-07-20 12:50:00,250.48,252.0,250.23,250.35,52043.0,241.911,243.379,241.6695,241.7854,52043.0
2021-07-20 13:00:00,250.29,250.53,248.47,248.92,47345.0,241.7275,241.9592,239.9697,240.4043,47345.0
2021-07-20 13:10:00,248.88,250.33,248.74,249.88,34964.0,240.3657,241.7661,240.2305,241.3315,34964.0
2021-07-20 13:20:00,249.81,250.41,248.91,249.4,42371.0,241.2639,241.8433,240.3947,240.8679,42371.0
2021-07-20 13:30:00,249.55,250.39,249.24,250.12,39226.0,241.0128,241.824,240.7134,241.5633,39226.0
2021-07-20 13:40:00,250.13,250.21,249.58,249.94,52432.0,241.5729,241.6502,241.0417,241.3894,52432.0
2021-07-20 13:50:00,249.93,250.07,249.33,249.71,29770.0,241.3798,241.515,240.8003,241.1673,29770.0
2021-07-20 14:00:00,249.78,250.37,249.14,249.19,65949.0,241.2349,241.8047,240.6168,240.6651,65949.0
2021-07-20 14:10:00,249.23,249.84,249.22,249.3,40699.0,240.7037,241.2928,240.6941,240.7713,40699.0
2021-07-20 14:20:00,249.35,249.46,248.68,249.17,40665.0,240.8196,240.9258,240.1725,240.6458,40665.0
2021-07-20 14:30:00,249.22,249.61,249.1,249.31,87897.0,240.6941,241.0707,240.5782,240.781,87897.0
2021-07-20 14:40:00,249.28,249.55,248.13,248.57,46964.0,240.752,241.0128,239.6413,240.0663,46964.0
2021-07-20 14:50:00,248.58,249.02,248.2,248.24,38774.0,240.076,240.5009,239.709,239.7476,38774.0
2021-07-20 15:00:00,248.29,248.39,247.42,248.27,54371.0,239.7959,239.8925,238.9556,239.7766,54371.0
2021-07-20 15:10:00,248.36,249.47,248.28,249.25,42640.0,239.8635,240.9355,239.7862,240.723,42640.0
2021-07-20 15:20:00,249.3,249.68,248.84,249.24,41148.0,240.7713,241.1383,240.3271,240.7134,41148.0
2021-07-20 15:30:00,249.26,249.66,248.68,249.62,69614.0,240.7327,241.119,240.1725,241.0804,69614.0
2021-07-20 15:40:00,249.53,249.82,249.23,249.67,67670.0,240.9935,241.2735,240.7037,241.1287,67670.0
2021-07-20 15:50:00,249.79,250.4,248.75,248.84,208339.0,241.2446,241.8337,240.2401,240.3271,208339.0
2021-07-21 09:30:00,250.99,254.45,250.99,254.14,103242.0,242.4035,245.7451,242.4035,245.4457,103242.0
2021-07-21 09:40:00,254.04,254.15,251.12,251.66,78545.0,245.3492,245.4554,242.5291,243.0506,78545.0
2021-07-21 09:50:00,252.18,252.39,250.34,251.61,148255.0,243.5528,243.7556,241.7757,243.0023,148255.0
2021-07-21 10:00:00,251.56,253.4,251.11,253.31,58148.0,242.954,244.7311,242.5194,244.6441,58148.0
2021-07-21 10:10:00,253.31,253.6,252.25,252.5,41699.0,244.6441,244.9242,243.6204,243.8618,41699.0
2021-07-21 10:20:00,252.5,252.5,250.02,250.3,54275.0,243.8618,243.8618,241.4667,241.7371,54275.0
2021-07-21 10:30:00,250.28,252.39,250.28,252.07,29407.0,241.7178,243.7556,241.7178,243.4466,29407.0
2021-07-21 10:40:00,252.11,252.37,251.8,252.01,28626.0,243.4852,243.7363,243.1858,243.3886,28626.0
2021-07-21 10:50:00,252.06,253.27,252.06,252.58,38359.0,243.4369,244.6055,243.4369,243.9391,38359.0
2021-07-21 11:00:00,252.65,252.7,251.94,252.14,42240.0,244.0067,244.055,243.321,243.5142,42240.0
2021-07-21 11:10:00,251.96,252.06,250.59,250.94,19454.0,243.3403,243.4369,242.0172,242.3552,19454.0
2021-07-21 11:20:00,251.04,251.71,250.83,251.49,13785.0,242.4518,243.0989,242.249,242.8864,13785.0
2021-07-21 11:30:00,251.49,252.92,251.38,252.62,13749.0,242.8864,244.2675,242.7802,243.9777,13749.0
2021-07-21 11:40:00,252.64,253.41,252.55,252.92,42888.0,243.9971,244.7407,243.9101,244.2675,42888.0
2021-07-21 11:50:00,252.92,253.83,252.76,253.23,29634.0,244.2675,245.1463,244.113,244.5669,29634.0
2021-07-21 12:00:00,253.23,253.33,252.88,253.21,21027.0,244.5669,244.6635,244.2288,244.5476,21027.0
2021-07-21 12:10:00,253.21,253.26,251.94,251.99,22135.0,244.5476,244.5958,243.321,243.3693,22135.0
2021-07-21 12:20:00,251.99,252.01,251.48,251.57,15631.0,243.3693,243.3886,242.8767,242.9637,15631.0
2021-07-21 12:30:00,251.64,252.47,251.64,252.45,16367.0,243.0313,243.8329,243.0313,243.8136,16367.0
2021-07-21 12:40:00,252.35,252.8,252.28,252.47,21476.0,243.717,244.1516,243.6494,243.8329,21476.0
2021-07-21 12:50:00,252.47,252.47,251.42,251.48,25387.0,243.8329,243.8329,242.8188,242.8767,25387.0
2021-07-21 13:00:00,251.51,251.97,250.68,250.91,23155.0,242.9057,243.35,242.1041,242.3262,23155.0
2021-07-21 13:10:00,251.06,251.18,250.23,250.39,23686.0,242.4711,242.587,241.6695,241.824,23686.0
2021-07-21 13:20:00,250.38,250.4,249.4,249.94,20666.0,241.8144,241.8337,240.8679,241.3894,20666.0
2021-07-21 13:30:00,249.94,250.67,249.92,250.18,24978.0,241.3894,242.0945,241.3701,241.6212,24978.0
2021-07-21 13:40:00,250.2,250.44,249.76,249.98,30199.0,241.6405,241.8723,241.2156,241.4281,30199.0
2021-07-21 13:50:00,249.98,250.28,249.86,250.09,24897.0,241.4281,241.7178,241.3122,241.5343,24897.0
2021-07-21 14:00:00,250.09,250.28,249.77,250.02,29026.0,241.5343,241.7178,241.2252,241.4667,29026.0
2021-07-21 14:10:00,250.03,250.08,249.76,249.8,22406.0,241.4763,241.5246,241.2156,241.2542,22406.0
2021-07-21 14:20:00,249.73,249.89,249.11,249.88,23745.0,241.1866,241.3411,240.5878,241.3315,23745.0
2021-07-21 14:30:00,249.83,249.86,249.53,249.69,28958.0,241.2832,241.3122,240.9935,241.148,28958.0
2021-07-21 14:40:00,249.66,249.85,249.38,249.66,29670.0,241.119,241.3025,240.8486,241.119,29670.0
2021-07-21 14:50:00,249.67,249.76,249.39,249.54,32803.0,241.1287,241.2156,240.8582,241.0031,32803.0
2021-07-21 15:00:00,249.56,249.59,248.88,248.88,48789.0,241.0224,241.0514,240.3657,240.3657,48789.0
2021-07-21 15:10:00,248.96,249.14,248.31,248.99,39272.0,240.443,240.6168,239.8152,240.4719,39272.0
2021-07-21 15:20:00,248.89,249.07,248.47,249.03,53472.0,240.3753,240.5492,239.9697,240.5106,53472.0
2021-07-21 15:30:00,249.03,249.46,248.92,249.26,45766.0,240.5106,240.9258,240.4043,240.7327,45766.0
2021-07-21 15:40:00,249.32,249.37,248.69,248.84,55223.0,240.7906,240.8389,240.1822,240.3271,55223.0
2021-07-21 15:50:00,248.85,249.5,248.56,249.15,179625.0,240.3367,240.9645,240.0566,240.6265,179625.0
2021-07-22 09:30:00,249.41,250.0,248.05,248.28,54156.0,240.8776,241.4474,239.5641,239.7862,54156.0
2021-07-22 09:40:00,248.55,248.89,247.01,247.02,18336.0,240.047,240.3753,238.5597,238.5693,18336.0
2021-07-22 09:50:00,247.08,247.46,246.26,246.91,15735.0,238.6273,238.9943,237.8353,238.4631,15735.0
2021-07-22 10:00:00,247.18,248.3,246.71,248.1,172714.0,238.7238,239.8055,238.2699,239.6124,172714.0
2021-07-22 10:10:00,248.19,248.37,247.8,248.17,30323.0,239.6993,239.8731,239.3226,239.68,30323.0
2021-07-22 10:20:00,248.26,248.45,247.86,248.09,16393.0,239.7669,239.9504,239.3806,239.6027,16393.0
2021-07-22 10:30:00,248.22,248.82,248.21,248.5,30390.0,239.7283,240.3077,239.7186,239.9987,30390.0
2021-07-22 10:40:00,248.49,249.09,248.39,248.8,23482.0,239.989,240.5685,239.8925,240.2884,23482.0
2021-07-22 10:50:00,248.8,248.91,248.54,248.64,17645.0,240.2884,240.3947,240.0373,240.1339,17645.0
2021-07-22 11:00:00,248.71,248.77,248.44,248.5,14961.0,240.2015,240.2595,239.9407,239.9987,14961.0
2021-07-22 11:10:00,248.64,248.82,248.55,248.64,18253.0,240.1339,240.3077,240.047,240.1339,18253.0
2021-07-22 11:20:00,248.55,248.55,247.71,247.95,15282.0,240.047,240.047,239.2357,239.4675,15282.0
2021-07-22 11:30:00,247.94,248.02,247.33,247.33,6507.0,239.4578,239.5351,238.8687,238.8687,6507.0
2021-07-22 11:40:00,247.24,247.34,246.83,247.31,27425.0,238.7818,238.8784,238.3858,238.8494,27425.0
2021-07-22 11:50:00,247.3,247.59,247.2,247.25,14075.0,238.8397,239.1198,238.7432,238.7915,14075.0
2021-07-22 12:00:00,247.16,247.16,246.11,246.29,34723.0,238.7045,238.7045,237.6905,237.8643,34723.0
2021-07-22 12:10:00,246.25,246.43,245.73,246.27,31627.0,237.8257,237.9995,237.3235,237.845,31627.0
2021-07-22 12:20:00,246.19,246.35,245.91,246.19,26422.0,237.7677,237.9222,237.4973,237.7677,26422.0
2021-07-22 12:30:00,246.2,246.3,245.96,246.14,18433.0,237.7774,237.874,237.5456,237.7194,18433.0
2021-07-22 12:40:00,246.19,246.98,246.13,246.89,10398.0,237.7677,238.5307,237.7098,238.4438,10398.0
2021-07-22 12:50:00,246.89,247.86,246.84,247.86,13253.0,238.4438,239.3806,238.3955,239.3806,13253.0
2021-07-22 13:00:00,247.73,247.91,247.34,247.42,19437.0,239.255,239.4289,238.8784,238.9556,19437.0
2021-07-22 13:10:00,247.42,247.5,247.02,247.2,18902.0,238.9556,239.0329,238.5693,238.7432,18902.0
2021-07-22 13:20:00,247.2,247.42,247.05,247.37,20581.0,238.7432,238.9556,238.5983,238.9073,20581.0
2021-07-22 13:30:00,247.29,247.44,247.28,247.31,9974.0,238.8301,238.975,238.8204,238.8494,9974.0
2021-07-22 13:40:00,247.25,247.38,246.85,246.93,18951.0,238.7915,238.917,238.4051,238.4824,18951.0
2021-07-22 13:50:00,246.99,247.42,246.98,247.3,16495.0,238.5403,238.9556,238.5307,238.8397,16495.0
2021-07-22 14:00:00,247.27,247.35,247.09,247.29,23995.0,238.8108,238.888,238.6369,238.8301,23995.0
2021-07-22 14:10:00,247.27,247.32,247.13,247.15,40456.0,238.8108,238.8591,238.6756,238.6949,40456.0
2021-07-22 14:20:00,247.1,247.33,247.03,247.21,33767.0,238.6466,238.8687,238.579,238.7528,33767.0
2021-07-22 14:30:00,247.21,247.23,247.09,247.17,28674.0,238.7528,238.7721,238.6369,238.7142,28674.0
2021-07-22 14:40:00,247.21,247.23,247.01,247.14,35042.0,238.7528,238.7721,238.5597,238.6852,35042.0
2021-07-22 14:50:00,247.2,247.23,246.93,246.93,38284.0,238.7432,238.7721,238.4824,238.4824,38284.0
2021-07-22 15:00:00,246.95,246.99,246.71,246.91,23035.0,238.5017,238.5403,238.2699,238.4631,23035.0
2021-07-22 15:10:00,246.97,247.2,246.86,247.12,25071.0,238.521,238.7432,238.4148,238.6659,25071.0
2021-07-22 15:20:00,247.11,247.26,246.98,247.19,23095.0,238.6562,238.8011,238.5307,238.7335,23095.0
2021-07-22 15:30:00,247.22,247.32,247.06,247.24,26716.0,238.7625,238.8591,238.608,238.7818,26716.0
2021-07-22 15:40:00,247.25,247.67,247.15,247.53,32496.0,238.7915,239.1971,238.6949,239.0619,32496.0
2021-07-22 15:50:00,247.57,247.96,246.44,246.78,122382.0,239.1005,239.4772,238.0092,238.3375,122382.0
2021-07-23 09:30:00,248.71,249.5,248.03,248.66,44561.0,240.2015,240.9645,239.5448,240.1532,44561.0
2021-07-23 09:40:00,248.72,248.72,246.53,247.47,25126.0,240.2112,240.2112,238.0961,239.0039,25126.0
2021-07-23 09:50:00,247.47,247.76,246.94,247.56,14079.0,239.0039,239.284,238.4921,239.0908,14079.0
2021-07-23 10:00:00,247.53,247.87,247.45,247.55,18456.0,239.0619,239.3902,238.9846,239.0812,18456.0
2021-07-23 10:10:00,247.7,248.2,246.58,246.58,20482.0,239.2261,239.709,238.1444,238.1444,20482.0
2021-07-23 10:20:00,246.56,247.0,246.35,246.86,14970.0,238.1251,238.55,237.9222,238.4148,14970.0
2021-07-23 10:30:00,247.02,247.89,246.93,247.64,30461.0,238.5693,239.4096,238.4824,239.1681,30461.0
2021-07-23 10:40:00,247.64,248.05,247.18,247.33,23326.0,239.1681,239.5641,238.7238,238.8687,23326.0
2021-07-23 10:50:00,247.2,248.27,246.97,248.17,75661.0,238.7432,239.7766,238.521,239.68,75661.0
2021-07-23 11:00:00,248.25,248.73,247.79,248.45,20210.0,239.7572,240.2208,239.313,239.9504,20210.0
2021-07-23 11:10:00,248.53,248.53,247.87,247.87,12132.0,240.0277,240.0277,239.3902,239.3902,12132.0
2021-07-23 11:20:00,247.93,248.09,247.73,247.96,19343.0,239.4482,239.6027,239.255,239.4772,19343.0
2021-07-23 11:30:00,247.96,248.5,247.81,248.14,15577.0,239.4772,239.9987,239.3323,239.651,15577.0
2021-07-23 11:40:00,248.14,248.42,247.89,248.38,19353.0,239.651,239.9214,239.4096,239.8828,19353.0
2021-07-23 11:50:00,248.34,248.35,247.68,248.02,19203.0,239.8442,239.8538,239.2067,239.5351,19203.0
2021-07-23 12:00:00,248.06,248.58,248.06,248.42,10873.0,239.5737,240.076,239.5737,239.9214,10873.0
2021-07-23 12:10:00,248.41,248.81,248.28,248.28,12856.0,239.9118,240.2981,239.7862,239.7862,12856.0
2021-07-23 12:20:00,248.3,248.9,248.28,248.9,19018.0,239.8055,240.385,239.7862,240.385,19018.0
2021-07-23 12:30:00,248.91,249.38,248.75,249.38,14402.0,240.3947,240.8486,240.2401,240.8486,14402.0
2021-07-23 12:40:00,249.34,249.99,249.25,249.69,35837.0,240.81,241.4377,240.723,241.148,35837.0
2021-07-23 12:50:00,249.59,250.08,249.57,249.99,20365.0,241.0514,241.5246,241.0321,241.4377,20365.0
2021-07-23 13:00:00,249.97,250.34,249.67,249.76,15333.0,241.4184,241.7757,241.1287,241.2156,15333.0
2021-07-23 13:10:00,249.76,249.76,249.05,249.13,17488.0,241.2156,241.2156,240.5299,240.6071,17488.0
2021-07-23 13:20:00,249.17,249.88,248.85,249.88,24926.0,240.6458,241.3315,240.3367,241.3315,24926.0
2021-07-23 13:30:00,249.71,250.22,249.66,249.95,28987.0,241.1673,241.6598,241.119,241.3991,28987.0
2021-07-23 13:40:00,249.98,250.01,249.15,249.48,11538.0,241.4281,241.457,240.6265,240.9452,11538.0
2021-07-23 13:50:00,249.48,249.61,249.21,249.61,18161.0,240.9452,241.0707,240.6844,241.0707,18161.0
2021-07-23 14:00:00,249.61,249.61,249.17,249.3,14873.0,241.0707,241.0707,240.6458,240.7713,14873.0
2021-07-23 14:10:00,249.29,249.29,248.85,248.86,14078.0,240.7617,240.7617,240.3367,240.3464,14078.0
2021-07-23 14:20:00,248.86,249.07,248.81,248.96,12540.0,240.3464,240.5492,240.2981,240.443,12540.0
2021-07-23 14:30:00,248.91,249.24,248.89,249.14,9376.0,240.3947,240.7134,240.3753,240.6168,9376.0
2021-07-23 14:40:00,249.14,249.17,248.45,248.81,12550.0,240.6168,240.6458,239.9504,240.2981,12550.0
2021-07-23 14:50:00,248.91,249.06,248.86,249.03,7603.0,240.3947,240.5395,240.3464,240.5106,7603.0
2021-07-23 15:00:00,249.05,249.17,248.89,248.98,13179.0,240.5299,240.6458,240.3753,240.4623,13179.0
2021-07-23 15:10:00,248.98,249.01,248.57,248.85,17580.0,240.4623,240.4912,240.0663,240.3367,17580.0
2021-07-23 15:20:00,248.94,248.94,248.57,248.78,16458.0,240.4236,240.4236,240.0663,240.2691,16458.0
2021-07-23 15:30:00,248.79,249.34,248.72,249.3,19267.0,240.2788,240.81,240.2112,240.7713,19267.0
2021-07-23 15:40:00,249.22,249.23,248.38,248.63,39593.0,240.6941,240.7037,239.8828,240.1242,39593.0
2021-07-23 15:50:00,248.62,248.83,247.96,248.43,116706.0,240.1146,240.3174,239.4772,239.9311,116706.0
2021-07-26 09:30:00,247.55,248.42,246.01,246.6,52596.0,239.0812,239.9214,237.5939,238.1637,52596.0
2021-07-26 09:40:00,246.6,246.65,245.05,245.91,19450.0,238.1637,238.212,236.6667,237.4973,19450.0
2021-07-26 09:50:00,245.91,246.43,244.52,244.59,35395.0,237.4973,237.9995,236.1548,236.2225,35395.0
2021-07-26 10:00:00,244.5,244.5,242.68,243.07,36583.0,236.1355,236.1355,234.3778,234.7545,36583.0
2021-07-26 10:10:00,243.06,243.18,241.76,241.99,29862.0,234.7448,234.8607,233.4893,233.7114,29862.0
2021-07-26 10:20:00,242.1,242.75,241.43,242.34,44179.0,233.8176,234.4454,233.1706,234.0494,44179.0
2021-07-26 10:30:00,242.27,242.66,241.66,241.95,47455.0,233.9818,234.3585,233.3927,233.6728,47455.0
2021-07-26 10:40:00,241.82,242.43,240.95,242.0,34404.0,233.5472,234.1363,232.707,233.7211,34404.0
2021-07-26 10:50:00,241.83,242.69,241.31,242.31,30153.0,233.5569,234.3875,233.0547,234.0205,30153.0
2021-07-26 11:00:00,242.42,242.54,241.53,241.79,21323.0,234.1267,234.2426,233.2671,233.5182,21323.0
2021-07-26 11:10:00,241.81,242.05,241.59,241.65,24126.0,233.5376,233.7693,233.3251,233.383,24126.0
2021-07-26 11:20:00,241.56,241.61,241.13,241.3,29610.0,233.2961,233.3444,232.8808,233.045,29610.0
2021-07-26 11:30:00,241.3,241.82,240.81,241.66,29943.0,233.045,233.5472,232.5718,233.3927,29943.0
2021-07-26 11:40:00,241.66,242.42,241.63,241.93,23389.0,233.3927,234.1267,233.3637,233.6535,23389.0
2021-07-26 11:50:00,241.93,242.0,241.67,241.71,22895.0,233.6535,233.7211,233.4023,233.441,22895.0
2021-07-26 12:00:00,241.71,241.83,241.6,241.71,24749.0,233.441,233.5569,233.3347,233.441,24749.0
2021-07-26 12:10:00,241.72,242.67,241.62,242.62,24281.0,233.4506,234.3681,233.3541,234.3198,24281.0
2021-07-26 12:20:00,242.58,243.21,242.46,242.8,18446.0,234.2812,234.8897,234.1653,234.4937,18446.0
2021-07-26 12:30:00,242.77,243.49,242.76,243.43,19996.0,234.4647,235.1601,234.4551,235.1021,19996.0
2021-07-26 12:40:00,243.43,243.43,242.82,242.95,10492.0,235.1021,235.1021,234.513,234.6386,10492.0
2021-07-26 12:50:00,242.9,243.82,242.9,243.67,15600.0,234.5903,235.4788,234.5903,235.3339,15600.0
2021-07-26 13:00:00,243.67,243.69,243.42,243.61,10710.0,235.3339,235.3532,235.0925,235.276,10710.0
2021-07-26 13:10:00,243.6,244.14,243.51,243.97,19126.0,235.2663,235.7878,235.1794,235.6237,19126.0
2021-07-26 13:20:00,244.06,244.06,243.27,243.28,14410.0,235.7106,235.7106,234.9476,234.9573,14410.0
2021-07-26 13:30:00,243.33,243.98,243.22,243.83,19284.0,235.0056,235.6333,234.8993,235.4885,19284.0
2021-07-26 13:40:00,243.8,244.4,243.77,244.35,20382.0,235.4595,236.039,235.4305,235.9907,20382.0
2021-07-26 13:50:00,244.35,244.55,244.18,244.46,17288.0,235.9907,236.1838,235.8265,236.0969,17288.0
2021-07-26 14:00:00,244.46,244.92,244.22,244.82,16632.0,236.0969,236.5412,235.8651,236.4446,16632.0
2021-07-26 14:10:00,244.89,245.02,244.53,244.65,22433.0,236.5122,236.6377,236.1645,236.2804,22433.0
2021-07-26 14:20:00,244.64,244.83,244.33,244.83,22815.0,236.2707,236.4542,235.9713,236.4542,22815.0
2021-07-26 14:30:00,244.98,245.17,244.9,245.05,17315.0,236.5991,236.7826,236.5218,236.6667,17315.0
2021-07-26 14:40:00,245.02,245.24,244.98,245.21,13096.0,236.6377,236.8502,236.5991,236.8212,13096.0
2021-07-26 14:50:00,245.22,245.53,245.2,245.42,11091.0,236.8309,237.1303,236.8116,237.0241,11091.0
2021-07-26 15:00:00,245.49,245.57,245.23,245.34,16541.0,237.0917,237.1689,236.8406,236.9468,16541.0
2021-07-26 15:10:00,245.33,245.58,245.08,245.53,13657.0,236.9371,237.1786,236.6957,237.1303,13657.0
2021-07-26 15:20:00,245.53,245.75,245.42,245.5,16791.0,237.1303,237.3428,237.0241,237.1013,16791.0
2021-07-26 15:30:00,245.55,245.86,245.48,245.74,36380.0,237.1496,237.449,237.082,237.3331,36380.0
2021-07-26 15:40:00,245.79,245.89,245.28,245.76,20022.0,237.3814,237.478,236.8888,237.3524,20022.0
2021-07-26 15:50:00,245.8,246.19,245.61,245.77,72552.0,237.3911,237.7677,237.2076,237.3621,72552.0
2021-07-27 09:30:00,245.66,247.96,244.01,246.84,57765.0,237.2558,239.4772,235.6623,238.3955,57765.0
2021-07-27 09:40:00,247.14,248.33,246.57,248.16,23806.0,238.6852,239.8345,238.1347,239.6703,23806.0
2021-07-27 09:50:00,248.06,248.32,247.4,247.6,131984.0,239.5737,239.8248,238.9363,239.1295,131984.0
2021-07-27 10:00:00,247.77,247.8,246.82,247.24,36767.0,239.2937,239.3226,238.3762,238.7818,36767.0
2021-07-27 10:10:00,247.36,247.93,246.8,247.9,46477.0,238.8977,239.4482,238.3568,239.4192,46477.0
2021-07-27 10:20:00,247.92,249.27,247.76,249.21,48015.0,239.4385,240.7423,239.284,240.6844,48015.0
2021-07-27 10:30:00,249.19,249.64,248.98,249.39,17116.0,240.6651,241.0997,240.4623,240.8582,17116.0
2021-07-27 10:40:00,249.32,249.84,249.09,249.15,25724.0,240.7906,241.2928,240.5685,240.6265,25724.0
2021-07-27 10:50:00,249.19,250.58,249.17,249.96,46144.0,240.6651,242.0075,240.6458,241.4087,46144.0
2021-07-27 11:00:00,249.97,250.78,249.85,250.35,18973.0,241.4184,242.2007,241.3025,241.7854,18973.0
2021-07-27 11:10:00,250.36,250.63,249.2,249.2,24098.0,241.7951,242.0558,240.6747,240.6747,24098.0
2021-07-27 11:20:00,249.36,249.37,248.66,249.15,18233.0,240.8293,240.8389,240.1532,240.6265,18233.0
2021-07-27 11:30:00,249.06,249.1,248.65,249.05,19700.0,240.5395,240.5782,240.1436,240.5299,19700.0
2021-07-27 11:40:00,249.0,249.56,248.69,249.56,17773.0,240.4816,241.0224,240.1822,241.0224,17773.0
2021-07-27 11:50:00,249.61,249.69,248.83,249.0,18660.0,241.0707,241.148,240.3174,240.4816,18660.0
2021-07-27 12:00:00,249.0,249.0,247.72,247.85,15165.0,240.4816,240.4816,239.2454,239.3709,15165.0
2021-07-27 12:10:00,247.9,248.06,246.91,247.97,18986.0,239.4192,239.5737,238.4631,239.4868,18986.0
2021-07-27 12:20:00,248.15,249.0,247.92,248.99,22188.0,239.6607,240.4816,239.4385,240.4719,22188.0
2021-07-27 12:30:00,248.82,249.13,248.45,248.92,11089.0,240.3077,240.6071,239.9504,240.4043,11089.0
2021-07-27 12:40:00,248.91,249.09,248.54,248.54,6659.0,240.3947,240.5685,240.0373,240.0373,6659.0
2021-07-27 12:50:00,248.57,248.84,248.45,248.62,12031.0,240.0663,240.3271,239.9504,240.1146,12031.0
2021-07-27 13:00:00,248.59,248.87,248.41,248.71,7119.0,240.0856,240.356,239.9118,240.2015,7119.0
2021-07-27 13:10:00,248.79,248.85,248.39,248.74,9083.0,240.2788,240.3367,239.8925,240.2305,9083.0
2021-07-27 13:20:00,248.58,248.58,248.09,248.27,11146.0,240.076,240.076,239.6027,239.7766,11146.0
2021-07-27 13:30:00,248.37,248.52,247.77,247.86,32341.0,239.8731,240.018,239.2937,239.3806,32341.0
2021-07-27 13:40:00,247.86,247.94,247.08,247.31,41418.0,239.3806,239.4578,238.6273,238.8494,41418.0
2021-07-27 13:50:00,247.1,247.1,246.15,246.3,11673.0,238.6466,238.6466,237.7291,237.874,11673.0
2021-07-27 14:00:00,246.28,247.0,246.28,246.85,15416.0,237.8546,238.55,237.8546,238.4051,15416.0
2021-07-27 14:10:00,246.84,247.5,246.7,247.5,31716.0,238.3955,239.0329,238.2603,239.0329,31716.0
2021-07-27 14:20:00,247.24,247.37,246.78,246.79,11354.0,238.7818,238.9073,238.3375,238.3472,11354.0
2021-07-27 14:30:00,246.79,246.83,246.55,246.73,9004.0,238.3472,238.3858,238.1154,238.2892,9004.0
2021-07-27 14:40:00,246.74,247.14,246.51,247.12,19837.0,238.2989,238.6852,238.0768,238.6659,19837.0
2021-07-27 14:50:00,247.06,247.21,246.79,247.15,10434.0,238.608,238.7528,238.3472,238.6949,10434.0
2021-07-27 15:00:00,247.15,247.5,246.89,246.89,18665.0,238.6949,239.0329,238.4438,238.4438,18665.0
2021-07-27 15:10:00,246.89,247.3,246.83,247.14,13962.0,238.4438,238.8397,238.3858,238.6852,13962.0
2021-07-27 15:20:00,247.1,247.26,247.01,247.26,16830.0,238.6466,238.8011,238.5597,238.8011,16830.0
2021-07-27 15:30:00,247.23,247.53,247.1,247.3,24394.0,238.7721,239.0619,238.6466,238.8397,24394.0
2021-07-27 15:40:00,247.3,247.45,246.93,247.06,33544.0,238.8397,238.9846,238.4824,238.608,33544.0
2021-07-27 15:50:00,247.06,247.75,247.05,247.63,87504.0,238.608,239.2743,238.5983,239.1585,87504.0
2021-07-28 09:30:00,247.41,247.57,246.06,246.69,26588.0,238.946,239.1005,237.6422,238.2506,26588.0
2021-07-28 09:40:00,247.16,247.19,245.78,245.9,12146.0,238.7045,238.7335,237.3717,237.4876,12146.0
2021-07-28 09:50:00,245.88,245.88,243.47,243.91,35036.0,237.4683,237.4683,235.1408,235.5657,35036.0
2021-07-28 10:00:00,243.95,244.2,242.71,243.15,13485.0,235.6043,235.8458,234.4068,234.8317,13485.0
2021-07-28 10:10:00,243.32,243.95,243.03,243.45,14054.0,234.9959,235.6043,234.7158,235.1215,14054.0
2021-07-28 10:20:00,243.49,243.97,243.0,243.6,12613.0,235.1601,235.6237,234.6868,235.2663,12613.0
2021-07-28 10:30:00,243.88,244.6,243.87,244.13,11985.0,235.5367,236.2321,235.5271,235.7782,11985.0
2021-07-28 10:40:00,244.07,244.53,243.64,244.53,10465.0,235.7202,236.1645,235.305,236.1645,10465.0
2021-07-28 10:50:00,244.54,245.2,244.38,245.2,11982.0,236.1742,236.8116,236.0196,236.8116,11982.0
2021-07-28 11:00:00,245.13,245.13,244.23,244.52,11886.0,236.744,236.744,235.8748,236.1548,11886.0
2021-07-28 11:10:00,244.51,244.68,244.14,244.22,10421.0,236.1452,236.3094,235.7878,235.8651,10421.0
2021-07-28 11:20:00,244.18,245.25,244.18,245.14,24648.0,235.8265,236.8599,235.8265,236.7536,24648.0
2021-07-28 11:30:00,245.2,245.46,245.03,245.28,16824.0,236.8116,237.0627,236.6474,236.8888,16824.0
2021-07-28 11:40:00,245.17,245.62,244.67,244.74,13834.0,236.7826,237.2172,236.2997,236.3673,13834.0
2021-07-28 11:50:00,244.67,245.11,244.65,244.94,15918.0,236.2997,236.7247,236.2804,236.5605,15918.0
2021-07-28 12:00:00,245.02,245.25,244.55,244.87,13002.0,236.6377,236.8599,236.1838,236.4929,13002.0
2021-07-28 12:10:00,244.92,245.77,244.9,245.67,13099.0,236.5412,237.3621,236.5218,237.2655,13099.0
2021-07-28 12:20:00,245.66,245.66,244.98,244.99,29718.0,237.2558,237.2558,236.5991,236.6088,29718.0
2021-07-28 12:30:00,245.0,245.6,245.0,245.5,7843.0,236.6184,237.1979,236.6184,237.1013,7843.0
2021-07-28 12:40:00,245.51,245.87,245.21,245.87,9157.0,237.111,237.4587,236.8212,237.4587,9157.0
2021-07-28 12:50:00,245.89,246.34,245.67,246.32,14853.0,237.478,237.9126,237.2655,237.8933,14853.0
2021-07-28 13:00:00,246.36,246.36,245.7,246.22,10361.0,237.9319,237.9319,237.2945,237.7967,10361.0
2021-07-28 13:10:00,246.22,246.65,246.0,246.47,9080.0,237.7967,238.212,237.5842,238.0381,9080.0
2021-07-28 13:20:00,246.45,246.47,245.62,245.62,8273.0,238.0188,238.0381,237.2172,237.2172,8273.0
2021-07-28 13:30:00,245.62,246.03,245.53,246.01,8484.0,237.2172,237.6132,237.1303,237.5939,8484.0
2021-07-28 13:40:00,245.99,246.26,245.8,246.24,10017.0,237.5746,237.8353,237.3911,237.816,10017.0
2021-07-28 13:50:00,246.2,246.23,245.82,245.82,12887.0,237.7774,237.8063,237.4104,237.4104,12887.0
2021-07-28 14:00:00,245.92,246.46,245.6,246.39,12468.0,237.507,238.0285,237.1979,237.9609,12468.0
2021-07-28 14:10:00,246.51,246.64,246.27,246.54,12809.0,238.0768,238.2023,237.845,238.1057,12809.0
2021-07-28 14:20:00,246.45,246.76,246.35,246.59,9691.0,238.0188,238.3182,237.9222,238.154,9691.0
2021-07-28 14:30:00,246.69,247.0,246.41,246.91,15356.0,238.2506,238.55,237.9802,238.4631,15356.0
2021-07-28 14:40:00,246.91,247.11,246.78,247.06,11498.0,238.4631,238.6562,238.3375,238.608,11498.0
2021-07-28 14:50:00,247.09,247.26,246.66,246.77,12297.0,238.6369,238.8011,238.2216,238.3279,12297.0
2021-07-28 15:00:00,246.83,247.01,246.39,246.59,15143.0,238.3858,238.5597,237.9609,238.154,15143.0
2021-07-28 15:10:00,246.6,246.79,246.43,246.57,15515.0,238.1637,238.3472,237.9995,238.1347,15515.0
2021-07-28 15:20:00,246.49,246.49,245.99,246.29,16505.0,238.0575,238.0575,237.5746,237.8643,16505.0
2021-07-28 15:30:00,246.39,246.86,246.37,246.55,24105.0,237.9609,238.4148,237.9416,238.1154,24105.0
2021-07-28 15:40:00,246.58,246.84,246.34,246.44,26548.0,238.1444,238.3955,237.9126,238.0092,26548.0
2021-07-28 15:50:00,246.54,246.56,245.76,245.94,77260.0,238.1057,238.1251,237.3524,237.5263,77260.0
2021-07-29 09:30:00,247.17,248.73,247.17,247.48,24896.0,238.7142,240.2208,238.7142,239.0136,24896.0
2021-07-29 09:40:00,247.73,248.41,246.86,248.32,13072.0,239.255,239.9118,238.4148,239.8248,13072.0
2021-07-29 09:50:00,248.32,249.34,247.84,248.81,22370.0,239.8248,240.81,239.3613,240.2981,22370.0
2021-07-29 10:00:00,248.81,248.96,248.42,248.81,26144.0,240.2981,240.443,239.9214,240.2981,26144.0
2021-07-29 10:10:00,248.81,249.48,248.71,248.9,35092.0,240.2981,240.9452,240.2015,240.385,35092.0
2021-07-29 10:20:00,248.9,249.0,248.46,248.55,10833.0,240.385,240.4816,239.9601,240.047,10833.0
2021-07-29 10:30:00,248.5,249.04,248.49,248.97,40041.0,239.9987,240.5202,239.989,240.4526,40041.0
2021-07-29 10:40:00,248.97,249.05,248.69,248.69,11859.0,240.4526,240.5299,240.1822,240.1822,11859.0
2021-07-29 10:50:00,248.68,248.74,247.24,247.33,11020.0,240.1725,240.2305,238.7818,238.8687,11020.0
2021-07-29 11:00:00,247.45,248.01,247.21,248.01,10830.0,238.9846,239.5255,238.7528,239.5255,10830.0
2021-07-29 11:10:00,247.99,248.15,247.66,247.83,12284.0,239.5061,239.6607,239.1874,239.3516,12284.0
2021-07-29 11:20:00,247.84,248.02,247.73,247.92,10868.0,239.3613,239.5351,239.255,239.4385,10868.0
2021-07-29 11:30:00,247.96,248.32,247.78,247.79,8778.0,239.4772,239.8248,239.3033,239.313,8778.0
2021-07-29 11:40:00,247.81,248.04,247.71,247.77,14750.0,239.3323,239.5544,239.2357,239.2937,14750.0
2021-07-29 11:50:00,247.77,247.93,247.57,247.92,8681.0,239.2937,239.4482,239.1005,239.4385,8681.0
2021-07-29 12:00:00,247.88,248.06,247.68,248.05,10859.0,239.3999,239.5737,239.2067,239.5641,10859.0
2021-07-29 12:10:00,248.12,248.32,247.78,248.27,38275.0,239.6317,239.8248,239.3033,239.7766,38275.0
2021-07-29 12:20:00,248.33,248.39,247.8,247.81,12361.0,239.8345,239.8925,239.3226,239.3323,12361.0
2021-07-29 12:30:00,247.73,248.05,247.71,247.81,9856.0,239.255,239.5641,239.2357,239.3323,9856.0
2021-07-29 12:40:00,247.76,247.92,247.19,247.19,11551.0,239.284,239.4385,238.7335,238.7335,11551.0
2021-07-29 12:50:00,247.19,247.63,247.08,247.22,9203.0,238.7335,239.1585,238.6273,238.7625,9203.0
2021-07-29 13:00:00,247.27,248.15,247.26,247.98,6669.0,238.8108,239.6607,238.8011,239.4965,6669.0
2021-07-29 13:10:00,248.06,248.19,247.85,247.95,8635.0,239.5737,239.6993,239.3709,239.4675,8635.0
2021-07-29 13:20:00,247.95,248.11,247.87,248.05,8469.0,239.4675,239.622,239.3902,239.5641,8469.0
2021-07-29 13:30:00,248.02,248.1,247.71,247.87,5898.0,239.5351,239.6124,239.2357,239.3902,5898.0
2021-07-29 13:40:00,247.93,248.22,247.69,248.1,12536.0,239.4482,239.7283,239.2164,239.6124,12536.0
2021-07-29 13:50:00,248.1,248.16,247.82,247.87,5672.0,239.6124,239.6703,239.342,239.3902,5672.0
2021-07-29 14:00:00,247.91,247.97,247.79,247.85,8843.0,239.4289,239.4868,239.313,239.3709,8843.0
2021-07-29 14:10:00,247.91,247.93,247.67,247.82,10268.0,239.4289,239.4482,239.1971,239.342,10268.0
2021-07-29 14:20:00,247.8,247.92,247.58,247.65,9804.0,239.3226,239.4385,239.1102,239.1778,9804.0
2021-07-29 14:30:00,247.63,247.7,247.32,247.7,12124.0,239.1585,239.2261,238.8591,239.2261,12124.0
2021-07-29 14:40:00,247.74,247.99,247.74,247.99,8097.0,239.2647,239.5061,239.2647,239.5061,8097.0
2021-07-29 14:50:00,248.0,248.4,247.97,248.29,6379.0,239.5158,239.9021,239.4868,239.7959,6379.0
2021-07-29 15:00:00,248.34,248.34,247.88,248.01,5641.0,239.8442,239.8442,239.3999,239.5255,5641.0
2021-07-29 15:10:00,248.02,248.32,247.98,248.31,11187.0,239.5351,239.8248,239.4965,239.8152,11187.0
2021-07-29 15:20:00,248.3,248.52,248.26,248.51,9602.0,239.8055,240.018,239.7669,240.0083,9602.0
2021-07-29 15:30:00,248.43,248.59,248.41,248.49,24915.0,239.9311,240.0856,239.9118,239.989,24915.0
2021-07-29 15:40:00,248.49,248.58,248.24,248.36,14943.0,239.989,240.076,239.7476,239.8635,14943.0
2021-07-29 15:50:00,248.22,248.37,247.71,247.8,76407.0,239.7283,239.8731,239.2357,239.3226,76407.0
2021-07-30 09:30:00,247.04,249.15,246.46,248.74,26589.0,238.5886,240.6265,238.0285,240.2305,26589.0
2021-07-30 09:40:00,248.66,248.69,247.51,248.02,21478.0,240.1532,240.1822,239.0426,239.5351,21478.0
2021-07-30 09:50:00,248.21,248.34,247.36,247.77,32143.0,239.7186,239.8442,238.8977,239.2937,32143.0
2021-07-30 10:00:00,247.84,249.17,247.47,249.17,13524.0,239.3613,240.6458,239.0039,240.6458,13524.0
2021-07-30 10:10:00,249.01,249.4,248.36,248.4,14776.0,240.4912,240.8679,239.8635,239.9021,14776.0
2021-07-30 10:20:00,248.56,248.71,248.05,248.05,13624.0,240.0566,240.2015,239.5641,239.5641,13624.0
2021-07-30 10:30:00,248.0,249.55,247.74,249.55,74026.0,239.5158,241.0128,239.2647,241.0128,74026.0
2021-07-30 10:40:00,249.48,249.79,248.59,248.6,19109.0,240.9452,241.2446,240.0856,240.0953,19109.0
2021-07-30 10:50:00,248.69,249.1,248.51,248.84,14148.0,240.1822,240.5782,240.0083,240.3271,14148.0
2021-07-30 11:00:00,248.88,249.45,248.48,249.45,15919.0,240.3657,240.9162,239.9794,240.9162,15919.0
2021-07-30 11:10:00,249.35,249.52,249.18,249.18,12833.0,240.8196,240.9838,240.6554,240.6554,12833.0
2021-07-30 11:20:00,249.28,249.41,248.79,248.99,9833.0,240.752,240.8776,240.2788,240.4719,9833.0
2021-07-30 11:30:00,248.94,249.0,248.13,248.13,8355.0,240.4236,240.4816,239.6413,239.6413,8355.0
2021-07-30 11:40:00,248.13,248.57,248.02,248.12,10429.0,239.6413,240.0663,239.5351,239.6317,10429.0
2021-07-30 11:50:00,248.16,248.29,248.09,248.24,8518.0,239.6703,239.7959,239.6027,239.7476,8518.0
2021-07-30 12:00:00,248.17,248.52,248.06,248.48,11902.0,239.68,240.018,239.5737,239.9794,11902.0
2021-07-30 12:10:00,248.72,248.96,248.4,248.45,10071.0,240.2112,240.443,239.9021,239.9504,10071.0
2021-07-30 12:20:00,248.48,248.64,248.14,248.18,8503.0,239.9794,240.1339,239.651,239.6896,8503.0
2021-07-30 12:30:00,248.12,248.81,248.11,248.66,9027.0,239.6317,240.2981,239.622,240.1532,9027.0
2021-07-30 12:40:00,248.69,248.95,248.65,248.87,9914.0,240.1822,240.4333,240.1436,240.356,9914.0
2021-07-30 12:50:00,248.85,248.87,248.28,248.38,15805.0,240.3367,240.356,239.7862,239.8828,15805.0
2021-07-30 13:00:00,248.47,248.57,248.2,248.4,9548.0,239.9697,240.0663,239.709,239.9021,9548.0
2021-07-30 13:10:00,248.46,248.72,248.43,248.63,10228.0,239.9601,240.2112,239.9311,240.1242,10228.0
2021-07-30 13:20:00,248.63,248.63,248.22,248.56,11379.0,240.1242,240.1242,239.7283,240.0566,11379.0
2021-07-30 13:30:00,248.59,248.86,248.57,248.79,7273.0,240.0856,240.3464,240.0663,240.2788,7273.0
2021-07-30 13:40:00,248.88,248.95,248.59,248.8,9414.0,240.3657,240.4333,240.0856,240.2884,9414.0
2021-07-30 13:50:00,248.84,249.07,248.79,249.05,8849.0,240.3271,240.5492,240.2788,240.5299,8849.0
2021-07-30 14:00:00,249.04,249.18,248.68,248.97,12250.0,240.5202,240.6554,240.1725,240.4526,12250.0
2021-07-30 14:10:00,248.97,248.97,248.67,248.79,11704.0,240.4526,240.4526,240.1629,240.2788,11704.0
2021-07-30 14:20:00,248.79,248.82,248.43,248.47,14951.0,240.2788,240.3077,239.9311,239.9697,14951.0
2021-07-30 14:30:00,248.48,248.6,248.23,248.42,12041.0,239.9794,240.0953,239.7379,239.9214,12041.0
2021-07-30 14:40:00,248.45,248.75,248.39,248.54,13622.0,239.9504,240.2401,239.8925,240.0373,13622.0
2021-07-30 14:50:00,248.55,248.55,248.24,248.45,9100.0,240.047,240.047,239.7476,239.9504,9100.0
2021-07-30 15:00:00,248.48,248.64,248.34,248.5,12899.0,239.9794,240.1339,239.8442,239.9987,12899.0
2021-07-30 15:10:00,248.48,248.49,248.18,248.2,12636.0,239.9794,239.989,239.6896,239.709,12636.0
2021-07-30 15:20:00,248.15,248.19,247.92,247.95,16556.0,239.6607,239.6993,239.4385,239.4675,16556.0
2021-07-30 15:30:00,247.94,248.26,247.77,247.97,31735.0,239.4578,239.7669,239.2937,239.4868,31735.0
2021-07-30 15:40:00,248.01,248.04,247.42,247.71,27324.0,239.5255,239.5544,238.9556,239.2357,27324.0
2021-07-30 15:50:00,247.66,248.42,247.46,248.15,127364.0,239.1874,239.9214,238.9943,239.6607,127364.0
2021-08-02 09:30:00,248.85,249.9,248.41,249.79,29192.0,240.3367,241.3508,239.9118,241.2446,29192.0
2021-08-02 09:40:00,249.72,250.21,249.01,249.79,42856.0,241.177,241.6502,240.4912,241.2446,42856.0
2021-08-02 09:50:00,249.88,250.26,249.11,249.73,67866.0,241.3315,241.6985,240.5878,241.1866,67866.0
2021-08-02 10:00:00,249.54,250.43,249.1,250.43,28661.0,241.0031,241.8627,240.5782,241.8627,28661.0
2021-08-02 10:10:00,250.49,250.83,250.04,250.65,13351.0,241.9206,242.249,241.486,242.0751,13351.0
2021-08-02 10:20:00,250.65,251.43,250.53,251.16,20108.0,242.0751,242.8285,241.9592,242.5677,20108.0
2021-08-02 10:30:00,251.17,251.64,251.16,251.32,9812.0,242.5773,243.0313,242.5677,242.7222,9812.0
2021-08-02 10:40:00,251.4,251.41,251.0,251.03,35938.0,242.7995,242.8091,242.4132,242.4421,35938.0
2021-08-02 10:50:00,251.13,251.28,250.8,251.07,13981.0,242.5387,242.6836,242.22,242.4808,13981.0
2021-08-02 11:00:00,251.09,251.81,251.07,251.58,14066.0,242.5001,243.1955,242.4808,242.9733,14066.0
2021-08-02 11:10:00,251.58,251.58,251.26,251.34,11902.0,242.9733,242.9733,242.6643,242.7415,11902.0
2021-08-02 11:20:00,251.34,251.35,250.87,251.08,11084.0,242.7415,242.7512,242.2876,242.4904,11084.0
2021-08-02 11:30:00,251.08,251.39,250.85,250.93,14753.0,242.4904,242.7898,242.2683,242.3456,14753.0
2021-08-02 11:40:00,250.92,251.15,250.7,250.82,12367.0,242.3359,242.558,242.1234,242.2393,12367.0
2021-08-02 11:50:00,250.88,250.88,250.46,250.53,8339.0,242.2973,242.2973,241.8916,241.9592,8339.0
2021-08-02 12:00:00,250.53,250.53,249.87,249.87,9324.0,241.9592,241.9592,241.3218,241.3218,9324.0
2021-08-02 12:10:00,249.86,249.86,249.26,249.64,12236.0,241.3122,241.3122,240.7327,241.0997,12236.0
2021-08-02 12:20:00,249.55,250.01,249.37,250.01,14801.0,241.0128,241.457,240.8389,241.457,14801.0
2021-08-02 12:30:00,250.04,250.7,250.04,250.5,9596.0,241.486,242.1234,241.486,241.9303,9596.0
2021-08-02 12:40:00,250.54,250.72,250.47,250.63,24933.0,241.9689,242.1427,241.9013,242.0558,24933.0
2021-08-02 12:50:00,250.63,250.63,250.17,250.44,11549.0,242.0558,242.0558,241.6116,241.8723,11549.0
2021-08-02 13:00:00,250.58,250.69,249.77,249.85,14937.0,242.0075,242.1138,241.2252,241.3025,14937.0
2021-08-02 13:10:00,249.79,249.89,249.31,249.57,12965.0,241.2446,241.3411,240.781,241.0321,12965.0
2021-08-02 13:20:00,249.57,249.74,249.44,249.72,6315.0,241.0321,241.1963,240.9065,241.177,6315.0
2021-08-02 13:30:00,249.73,249.99,249.62,249.8,6574.0,241.1866,241.4377,241.0804,241.2542,6574.0
2021-08-02 13:40:00,249.79,249.79,249.63,249.64,4890.0,241.2446,241.2446,241.09,241.0997,4890.0
2021-08-02 13:50:00,249.68,250.15,249.67,250.14,6142.0,241.1383,241.5922,241.1287,241.5826,6142.0
2021-08-02 14:00:00,250.15,250.15,249.84,250.06,5836.0,241.5922,241.5922,241.2928,241.5053,5836.0
2021-08-02 14:10:00,250.19,250.58,250.15,250.43,10551.0,241.6309,242.0075,241.5922,241.8627,10551.0
2021-08-02 14:20:00,250.4,250.52,250.11,250.44,6261.0,241.8337,241.9496,241.5536,241.8723,6261.0
2021-08-02 14:30:00,250.45,250.52,250.31,250.42,6903.0,241.882,241.9496,241.7468,241.853,6903.0
2021-08-02 14:40:00,250.42,250.77,250.31,250.71,7743.0,241.853,242.191,241.7468,242.1331,7743.0
2021-08-02 14:50:00,250.76,251.12,250.71,251.05,7690.0,242.1814,242.5291,242.1331,242.4615,7690.0
2021-08-02 15:00:00,251.04,251.09,250.85,250.96,7222.0,242.4518,242.5001,242.2683,242.3745,7222.0
2021-08-02 15:10:00,250.97,251.34,250.97,251.31,14469.0,242.3842,242.7415,242.3842,242.7126,14469.0
2021-08-02 15:20:00,251.33,251.35,251.11,251.28,15319.0,242.7319,242.7512,242.5194,242.6836,15319.0
2021-08-02 15:30:00,251.31,251.62,251.0,251.49,24357.0,242.7126,243.012,242.4132,242.8864,24357.0
2021-08-02 15:40:00,251.51,251.67,250.96,250.96,25377.0,242.9057,243.0602,242.3745,242.3745,25377.0
2021-08-02 15:50:00,251.05,251.22,250.65,251.06,77736.0,242.4615,242.6256,242.0751,242.4711,77736.0
2021-08-03 09:30:00,251.94,252.0,249.25,250.26,46487.0,243.321,243.379,240.723,241.6985,46487.0
2021-08-03 09:40:00,250.26,250.67,247.63,247.63,39001.0,241.6985,242.0945,239.1585,239.1585,39001.0
2021-08-03 09:50:00,247.92,248.66,247.42,248.58,34501.0,239.4385,240.1532,238.9556,240.076,34501.0
2021-08-03 10:00:00,249.01,250.29,248.98,249.63,16521.0,240.4912,241.7275,240.4623,241.09,16521.0
2021-08-03 10:10:00,249.63,250.11,248.81,250.09,7472.0,241.09,241.5536,240.2981,241.5343,7472.0
2021-08-03 10:20:00,250.14,250.49,249.67,250.19,17453.0,241.5826,241.9206,241.1287,241.6309,17453.0
2021-08-03 10:30:00,250.13,251.49,249.95,251.37,26500.0,241.5729,242.8864,241.3991,242.7705,26500.0
2021-08-03 10:40:00,251.2,251.61,250.8,251.25,11734.0,242.6063,243.0023,242.22,242.6546,11734.0
2021-08-03 10:50:00,251.41,251.9,251.34,251.81,12869.0,242.8091,243.2824,242.7415,243.1955,12869.0
2021-08-03 11:00:00,251.61,252.57,251.54,252.45,8934.0,243.0023,243.9295,242.9347,243.8136,8934.0
2021-08-03 11:10:00,252.33,252.63,251.84,251.96,10490.0,243.6977,243.9874,243.2244,243.3403,10490.0
2021-08-03 11:20:00,252.0,253.1,251.92,253.0,52415.0,243.379,244.4413,243.3017,244.3447,52415.0
2021-08-03 11:30:00,253.0,253.09,252.05,252.45,27173.0,244.3447,244.4317,243.4272,243.8136,27173.0
2021-08-03 11:40:00,252.5,253.0,252.27,252.36,7235.0,243.8618,244.3447,243.6397,243.7266,7235.0
2021-08-03 11:50:00,252.49,252.66,251.95,251.96,9809.0,243.8522,244.0164,243.3307,243.3403,9809.0
2021-08-03 12:00:00,251.95,252.37,251.88,251.97,7615.0,243.3307,243.7363,243.2631,243.35,7615.0
2021-08-03 12:10:00,251.97,252.01,251.71,251.84,5676.0,243.35,243.3886,243.0989,243.2244,5676.0
2021-08-03 12:20:00,251.75,251.8,251.39,251.78,7130.0,243.1375,243.1858,242.7898,243.1665,7130.0
2021-08-03 12:30:00,251.76,252.12,251.37,252.12,3053.0,243.1472,243.4948,242.7705,243.4948,3053.0
2021-08-03 12:40:00,252.16,252.23,251.9,252.05,2031.0,243.5335,243.6011,243.2824,243.4272,2031.0
2021-08-03 12:50:00,252.05,252.16,251.63,251.63,40962.0,243.4272,243.5335,243.0216,243.0216,40962.0
2021-08-03 13:00:00,251.42,251.86,251.37,251.75,6002.0,242.8188,243.2437,242.7705,243.1375,6002.0
2021-08-03 13:10:00,251.79,252.14,251.79,251.96,3976.0,243.1761,243.5142,243.1761,243.3403,3976.0
2021-08-03 13:20:00,252.04,252.39,251.92,251.93,4506.0,243.4176,243.7556,243.3017,243.3113,4506.0
2021-08-03 13:30:00,251.92,252.33,251.83,251.92,8480.0,243.3017,243.6977,243.2148,243.3017,8480.0
2021-08-03 13:40:00,251.81,252.35,251.76,252.35,8580.0,243.1955,243.717,243.1472,243.717,8580.0
2021-08-03 13:50:00,252.3,252.81,252.23,252.78,15652.0,243.6687,244.1612,243.6011,244.1323,15652.0
2021-08-03 14:00:00,252.83,252.88,252.27,252.58,19518.0,244.1806,244.2288,243.6397,243.9391,19518.0
2021-08-03 14:10:00,252.52,253.03,252.48,252.49,27902.0,243.8812,244.3737,243.8425,243.8522,27902.0
2021-08-03 14:20:00,252.49,253.09,252.49,252.91,20423.0,243.8522,244.4317,243.8522,244.2578,20423.0
2021-08-03 14:30:00,252.91,253.05,252.69,252.78,20117.0,244.2578,244.393,244.0453,244.1323,20117.0
2021-08-03 14:40:00,252.89,253.03,252.64,253.0,18233.0,244.2385,244.3737,243.9971,244.3447,18233.0
2021-08-03 14:50:00,253.0,253.53,252.92,253.39,27304.0,244.3447,244.8566,244.2675,244.7214,27304.0
2021-08-03 15:00:00,253.44,253.85,253.33,253.85,24245.0,244.7697,245.1657,244.6635,245.1657,24245.0
2021-08-03 15:10:00,253.82,253.91,253.66,253.85,20538.0,245.1367,245.2236,244.9822,245.1657,20538.0
2021-08-03 15:20:00,253.85,254.2,253.85,253.91,28205.0,245.1657,245.5037,245.1657,245.2236,28205.0
2021-08-03 15:30:00,253.89,254.14,253.43,253.57,28921.0,245.2043,245.4457,244.76,244.8952,28921.0
2021-08-03 15:40:00,253.66,254.04,253.44,253.8,38244.0,244.9822,245.3492,244.7697,245.1174,38244.0
2021-08-03 15:50:00,253.82,253.94,253.3,253.5,71489.0,245.1367,245.2526,244.6345,244.8276,71489.0
2021-08-04 09:30:00,252.2,253.67,252.06,253.45,33815.0,243.5721,244.9918,243.4369,244.7793,33815.0
2021-08-04 09:40:00,253.17,254.57,252.33,254.56,23054.0,244.5089,245.861,243.6977,245.8514,23054.0
2021-08-04 09:50:00,254.79,255.13,252.59,252.9,43409.0,246.0735,246.4019,243.9488,244.2482,43409.0
2021-08-04 10:00:00,252.9,253.33,252.2,252.45,25620.0,244.2482,244.6635,243.5721,243.8136,25620.0
2021-08-04 10:10:00,252.58,253.04,252.08,252.89,26686.0,243.9391,244.3834,243.4562,244.2385,26686.0
2021-08-04 10:20:00,252.99,253.15,252.44,252.74,64111.0,244.3351,244.4896,243.8039,244.0936,64111.0
2021-08-04 10:30:00,252.58,252.58,251.71,252.1,17746.0,243.9391,243.9391,243.0989,243.4755,17746.0
2021-08-04 10:40:00,252.19,252.3,251.53,251.53,28199.0,243.5625,243.6687,242.925,242.925,28199.0
2021-08-04 10:50:00,251.64,252.15,250.84,251.91,54983.0,243.0313,243.5238,242.2586,243.292,54983.0
2021-08-04 11:00:00,251.91,251.93,251.32,251.54,10936.0,243.292,243.3113,242.7222,242.9347,10936.0
2021-08-04 11:10:00,251.6,251.67,250.82,250.94,11730.0,242.9926,243.0602,242.2393,242.3552,11730.0
2021-08-04 11:20:00,251.03,251.03,250.05,250.11,24083.0,242.4421,242.4421,241.4957,241.5536,24083.0
2021-08-04 11:30:00,250.19,250.35,249.53,250.03,22341.0,241.6309,241.7854,240.9935,241.4763,22341.0
2021-08-04 11:40:00,250.24,250.63,249.62,250.56,14117.0,241.6792,242.0558,241.0804,241.9882,14117.0
2021-08-04 11:50:00,250.59,250.74,250.2,250.61,9979.0,242.0172,242.1621,241.6405,242.0365,9979.0
2021-08-04 12:00:00,250.56,251.28,250.51,251.09,15649.0,241.9882,242.6836,241.9399,242.5001,15649.0
2021-08-04 12:10:00,251.13,251.25,250.54,250.84,15072.0,242.5387,242.6546,241.9689,242.2586,15072.0
2021-08-04 12:20:00,250.85,251.07,250.39,250.52,8500.0,242.2683,242.4808,241.824,241.9496,8500.0
2021-08-04 12:30:00,250.52,250.94,250.45,250.8,8146.0,241.9496,242.3552,241.882,242.22,8146.0
2021-08-04 12:40:00,250.85,251.04,250.54,250.78,6450.0,242.2683,242.4518,241.9689,242.2007,6450.0
2021-08-04 12:50:00,250.84,251.09,250.46,250.68,23799.0,242.2586,242.5001,241.8916,242.1041,23799.0
2021-08-04 13:00:00,250.72,250.82,250.41,250.53,9034.0,242.1427,242.2393,241.8433,241.9592,9034.0
2021-08-04 13:10:00,250.59,250.73,250.36,250.36,8410.0,242.0172,242.1524,241.7951,241.7951,8410.0
2021-08-04 13:20:00,250.44,250.51,249.62,249.81,23283.0,241.8723,241.9399,241.0804,241.2639,23283.0
2021-08-04 13:30:00,249.81,250.14,249.55,250.14,12145.0,241.2639,241.5826,241.0128,241.5826,12145.0
2021-08-04 13:40:00,250.1,250.14,249.86,250.08,13691.0,241.544,241.5826,241.3122,241.5246,13691.0
2021-08-04 13:50:00,250.08,250.08,249.92,249.92,9244.0,241.5246,241.5246,241.3701,241.3701,9244.0
2021-08-04 14:00:00,249.97,250.44,249.91,250.33,11713.0,241.4184,241.8723,241.3605,241.7661,11713.0
2021-08-04 14:10:00,250.37,250.39,250.19,250.34,8648.0,241.8047,241.824,241.6309,241.7757,8648.0
2021-08-04 14:20:00,250.35,250.55,250.27,250.54,17064.0,241.7854,241.9786,241.7081,241.9689,17064.0
2021-08-04 14:30:00,250.56,250.68,249.86,249.88,20804.0,241.9882,242.1041,241.3122,241.3315,20804.0
2021-08-04 14:40:00,249.86,250.15,249.64,250.0,22367.0,241.3122,241.5922,241.0997,241.4474,22367.0
2021-08-04 14:50:00,249.99,250.25,249.74,250.13,11998.0,241.4377,241.6888,241.1963,241.5729,11998.0
2021-08-04 15:00:00,250.16,250.77,250.13,250.7,10804.0,241.6019,242.191,241.5729,242.1234,10804.0
2021-08-04 15:10:00,250.74,250.75,249.51,249.51,35634.0,242.1621,242.1717,240.9741,240.9741,35634.0
2021-08-04 15:20:00,249.6,249.74,249.1,249.33,29972.0,241.0611,241.1963,240.5782,240.8003,29972.0
2021-08-04 15:30:00,249.32,249.36,248.92,249.0,27004.0,240.7906,240.8293,240.4043,240.4816,27004.0
2021-08-04 15:40:00,249.03,249.03,248.02,248.47,87181.0,240.5106,240.5106,239.5351,239.9697,87181.0
2021-08-04 15:50:00,248.52,248.65,248.09,248.26,105592.0,240.018,240.1436,239.6027,239.7669,105592.0
2021-08-05 09:30:00,249.24,250.5,248.68,249.23,25238.0,240.7134,241.9303,240.1725,240.7037,25238.0
2021-08-05 09:40:00,249.5,249.52,246.81,247.13,18808.0,240.9645,240.9838,238.3665,238.6756,18808.0
2021-08-05 09:50:00,247.39,247.89,246.58,247.69,17955.0,238.9267,239.4096,238.1444,239.2164,17955.0
2021-08-05 10:00:00,247.78,247.96,246.92,247.08,13880.0,239.3033,239.4772,238.4727,238.6273,13880.0
2021-08-05 10:10:00,247.08,247.76,246.73,246.92,18032.0,238.6273,239.284,238.2892,238.4727,18032.0
2021-08-05 10:20:00,246.83,246.84,246.14,246.15,11383.0,238.3858,238.3955,237.7194,237.7291,11383.0
2021-08-05 10:30:00,246.14,246.3,246.0,246.01,12544.0,237.7194,237.874,237.5842,237.5939,12544.0
2021-08-05 10:40:00,246.01,246.73,245.95,246.53,15889.0,237.5939,238.2892,237.5359,238.0961,15889.0
2021-08-05 10:50:00,246.54,246.71,245.69,245.78,13697.0,238.1057,238.2699,237.2848,237.3717,13697.0
2021-08-05 11:00:00,245.78,245.78,244.31,244.31,27339.0,237.3717,237.3717,235.952,235.952,27339.0
2021-08-05 11:10:00,244.31,245.66,244.3,245.5,20713.0,235.952,237.2558,235.9424,237.1013,20713.0
2021-08-05 11:20:00,245.42,246.02,245.27,245.88,9330.0,237.0241,237.6035,236.8792,237.4683,9330.0
2021-08-05 11:30:00,246.0,246.16,245.48,245.98,11864.0,237.5842,237.7387,237.082,237.5649,11864.0
2021-08-05 11:40:00,246.05,246.13,245.56,245.73,11784.0,237.6325,237.7098,237.1593,237.3235,11784.0
2021-08-05 11:50:00,245.72,245.86,245.41,245.85,8528.0,237.3138,237.449,237.0144,237.4393,8528.0
2021-08-05 12:00:00,245.9,245.9,245.3,245.35,8243.0,237.4876,237.4876,236.9082,236.9565,8243.0
2021-08-05 12:10:00,245.33,245.59,245.09,245.34,8225.0,236.9371,237.1882,236.7053,236.9468,8225.0
2021-08-05 12:20:00,245.33,245.63,245.21,245.51,7497.0,236.9371,237.2269,236.8212,237.111,7497.0
2021-08-05 12:30:00,245.51,245.51,245.12,245.16,4244.0,237.111,237.111,236.7343,236.773,4244.0
2021-08-05 12:40:00,245.29,245.68,245.29,245.66,7415.0,236.8985,237.2752,236.8985,237.2558,7415.0
2021-08-05 12:50:00,245.74,245.84,245.36,245.84,7121.0,237.3331,237.4297,236.9661,237.4297,7121.0
2021-08-05 13:00:00,245.85,246.47,245.7,246.45,10509.0,237.4393,238.0381,237.2945,238.0188,10509.0
2021-08-05 13:10:00,246.51,246.92,246.48,246.84,11386.0,238.0768,238.4727,238.0478,238.3955,11386.0
2021-08-05 13:20:00,246.84,247.39,246.84,247.37,16417.0,238.3955,238.9267,238.3955,238.9073,16417.0
2021-08-05 13:30:00,247.44,248.03,247.39,247.64,17414.0,238.975,239.5448,238.9267,239.1681,17414.0
2021-08-05 13:40:00,247.72,247.78,247.51,247.59,8532.0,239.2454,239.3033,239.0426,239.1198,8532.0
2021-08-05 13:50:00,247.61,248.09,247.58,247.86,6931.0,239.1391,239.6027,239.1102,239.3806,6931.0
2021-08-05 14:00:00,247.86,248.01,247.52,247.52,5394.0,239.3806,239.5255,239.0522,239.0522,5394.0
2021-08-05 14:10:00,247.64,247.69,247.33,247.62,6781.0,239.1681,239.2164,238.8687,239.1488,6781.0
2021-08-05 14:20:00,247.55,248.28,247.55,248.22,18611.0,239.0812,239.7862,239.0812,239.7283,18611.0
2021-08-05 14:30:00,248.03,248.29,248.03,248.24,6770.0,239.5448,239.7959,239.5448,239.7476,6770.0
2021-08-05 14:40:00,248.27,248.39,248.1,248.26,5779.0,239.7766,239.8925,239.6124,239.7669,5779.0
2021-08-05 14:50:00,248.32,248.59,248.28,248.47,6924.0,239.8248,240.0856,239.7862,239.9697,6924.0
2021-08-05 15:00:00,248.42,248.71,248.41,248.67,5724.0,239.9214,240.2015,239.9118,240.1629,5724.0
2021-08-05 15:10:00,248.67,248.69,248.22,248.29,6736.0,240.1629,240.1822,239.7283,239.7959,6736.0
2021-08-05 15:20:00,248.29,248.89,248.29,248.78,9412.0,239.7959,240.3753,239.7959,240.2691,9412.0
2021-08-05 15:30:00,248.78,249.16,248.56,249.09,18125.0,240.2691,240.6361,240.0566,240.5685,18125.0
2021-08-05 15:40:00,249.09,249.66,248.82,249.64,27555.0,240.5685,241.119,240.3077,241.0997,27555.0
2021-08-05 15:50:00,249.62,249.62,249.02,249.06,45909.0,241.0804,241.0804,240.5009,240.5395,45909.0
2021-08-06 09:30:00,249.98,252.51,249.93,250.94,28379.0,241.4281,243.8715,241.3798,242.3552,28379.0
2021-08-06 09:40:00,251.0,251.5,250.83,251.27,11407.0,242.4132,242.8961,242.249,242.6739,11407.0
2021-08-06 09:50:00,251.27,251.28,250.27,250.42,13382.0,242.6739,242.6836,241.7081,241.853,13382.0
2021-08-06 10:00:00,250.57,251.91,250.36,251.38,13992.0,241.9979,243.292,241.7951,242.7802,13992.0
2021-08-06 10:10:00,251.38,251.5,249.98,250.9,20530.0,242.7802,242.8961,241.4281,242.3166,20530.0
2021-08-06 10:20:00,250.9,251.0,250.32,250.83,13326.0,242.3166,242.4132,241.7564,242.249,13326.0
2021-08-06 10:30:00,250.95,251.05,250.36,250.36,14816.0,242.3649,242.4615,241.7951,241.7951,14816.0
2021-08-06 10:40:00,250.36,250.78,250.01,250.48,9546.0,241.7951,242.2007,241.457,241.911,9546.0
2021-08-06 10:50:00,250.48,250.74,250.38,250.4,18637.0,241.911,242.1621,241.8144,241.8337,18637.0
2021-08-06 11:00:00,250.48,251.52,250.47,251.39,8965.0,241.911,242.9154,241.9013,242.7898,8965.0
2021-08-06 11:10:00,251.49,251.52,250.41,250.41,7921.0,242.8864,242.9154,241.8433,241.8433,7921.0
2021-08-06 11:20:00,250.53,250.83,250.32,250.53,14426.0,241.9592,242.249,241.7564,241.9592,14426.0
2021-08-06 11:30:00,250.47,250.68,250.34,250.43,5121.0,241.9013,242.1041,241.7757,241.8627,5121.0
2021-08-06 11:40:00,250.43,250.66,250.41,250.49,6000.0,241.8627,242.0848,241.8433,241.9206,6000.0
2021-08-06 11:50:00,250.46,250.6,250.3,250.43,7565.0,241.8916,242.0268,241.7371,241.8627,7565.0
2021-08-06 12:00:00,250.43,250.92,250.24,250.85,4541.0,241.8627,242.3359,241.6792,242.2683,4541.0
2021-08-06 12:10:00,250.89,251.0,250.72,250.72,5770.0,242.3069,242.4132,242.1427,242.1427,5770.0
2021-08-06 12:20:00,250.73,250.88,250.49,250.49,4650.0,242.1524,242.2973,241.9206,241.9206,4650.0
2021-08-06 12:30:00,250.49,250.57,250.17,250.49,3584.0,241.9206,241.9979,241.6116,241.9206,3584.0
2021-08-06 12:40:00,250.49,251.05,250.46,251.0,4721.0,241.9206,242.4615,241.8916,242.4132,4721.0
2021-08-06 12:50:00,250.99,251.51,250.86,251.5,9814.0,242.4035,242.9057,242.278,242.8961,9814.0
2021-08-06 13:00:00,251.42,251.81,251.39,251.61,6376.0,242.8188,243.1955,242.7898,243.0023,6376.0
2021-08-06 13:10:00,251.66,251.92,251.6,251.78,11930.0,243.0506,243.3017,242.9926,243.1665,11930.0
2021-08-06 13:20:00,251.78,251.91,251.66,251.91,5120.0,243.1665,243.292,243.0506,243.292,5120.0
2021-08-06 13:30:00,251.91,252.05,251.56,251.56,9034.0,243.292,243.4272,242.954,242.954,9034.0
2021-08-06 13:40:00,251.62,251.83,251.47,251.66,9685.0,243.012,243.2148,242.8671,243.0506,9685.0
2021-08-06 13:50:00,251.66,251.75,251.32,251.53,8635.0,243.0506,243.1375,242.7222,242.925,8635.0
2021-08-06 14:00:00,251.55,251.57,251.08,251.36,16183.0,242.9443,242.9637,242.4904,242.7608,16183.0
2021-08-06 14:10:00,251.4,251.47,250.84,251.15,14819.0,242.7995,242.8671,242.2586,242.558,14819.0
2021-08-06 14:20:00,251.16,251.2,250.35,250.46,14650.0,242.5677,242.6063,241.7854,241.8916,14650.0
2021-08-06 14:30:00,250.51,251.06,250.5,250.97,11276.0,241.9399,242.4711,241.9303,242.3842,11276.0
2021-08-06 14:40:00,250.92,250.95,250.54,250.54,6793.0,242.3359,242.3649,241.9689,241.9689,6793.0
2021-08-06 14:50:00,250.54,250.7,250.23,250.28,11434.0,241.9689,242.1234,241.6695,241.7178,11434.0
2021-08-06 15:00:00,250.34,250.56,250.21,250.26,10277.0,241.7757,241.9882,241.6502,241.6985,10277.0
2021-08-06 15:10:00,250.24,250.41,250.05,250.13,10044.0,241.6792,241.8433,241.4957,241.5729,10044.0
2021-08-06 15:20:00,250.16,250.65,250.1,250.55,15240.0,241.6019,242.0751,241.544,241.9786,15240.0
2021-08-06 15:30:00,250.55,250.64,250.2,250.64,26168.0,241.9786,242.0655,241.6405,242.0655,26168.0
2021-08-06 15:40:00,250.68,250.68,249.88,249.88,13116.0,242.1041,242.1041,241.3315,241.3315,13116.0
2021-08-06 15:50:00,249.77,250.13,249.67,250.13,47926.0,241.2252,241.5729,241.1287,241.5729,47926.0
2021-08-09 09:30:00,249.0,249.99,247.78,248.47,24099.0,240.4816,241.4377,239.3033,239.9697,24099.0
2021-08-09 09:40:00,248.47,249.65,247.81,249.34,15420.0,239.9697,241.1093,239.3323,240.81,15420.0
2021-08-09 09:50:00,249.4,249.95,248.6,249.14,23287.0,240.8679,241.3991,240.0953,240.6168,23287.0
2021-08-09 10:00:00,249.05,249.44,248.85,249.31,16201.0,240.5299,240.9065,240.3367,240.781,16201.0
2021-08-09 10:10:00,249.18,249.18,248.09,248.44,9964.0,240.6554,240.6554,239.6027,239.9407,9964.0
2021-08-09 10:20:00,248.49,248.49,247.6,247.7,14267.0,239.989,239.989,239.1295,239.2261,14267.0
2021-08-09 10:30:00,247.73,248.14,247.52,248.13,11964.0,239.255,239.651,239.0522,239.6413,11964.0
2021-08-09 10:40:00,248.33,249.06,248.33,249.06,17365.0,239.8345,240.5395,239.8345,240.5395,17365.0
2021-08-09 10:50:00,248.95,249.35,248.61,248.89,12721.0,240.4333,240.8196,240.1049,240.3753,12721.0
2021-08-09 11:00:00,248.86,249.1,248.7,248.91,7750.0,240.3464,240.5782,240.1918,240.3947,7750.0
2021-08-09 11:10:00,248.91,249.23,248.81,248.81,11617.0,240.3947,240.7037,240.2981,240.2981,11617.0
2021-08-09 11:20:00,248.81,248.84,248.4,248.66,5090.0,240.2981,240.3271,239.9021,240.1532,5090.0
2021-08-09 11:30:00,248.67,249.21,248.66,249.21,7803.0,240.1629,240.6844,240.1532,240.6844,7803.0
2021-08-09 11:40:00,249.35,249.35,248.68,248.85,15910.0,240.8196,240.8196,240.1725,240.3367,15910.0
2021-08-09 11:50:00,248.9,249.28,248.9,249.13,8568.0,240.385,240.752,240.385,240.6071,8568.0
2021-08-09 12:00:00,249.14,249.28,248.85,249.21,10261.0,240.6168,240.752,240.3367,240.6844,10261.0
2021-08-09 12:10:00,249.21,249.39,249.18,249.39,4746.0,240.6844,240.8582,240.6554,240.8582,4746.0
2021-08-09 12:20:00,249.34,249.4,249.05,249.35,7778.0,240.81,240.8679,240.5299,240.8196,7778.0
2021-08-09 12:30:00,249.4,249.64,249.32,249.39,5166.0,240.8679,241.0997,240.7906,240.8582,5166.0
2021-08-09 12:40:00,249.38,249.38,248.9,248.9,8977.0,240.8486,240.8486,240.385,240.385,8977.0
2021-08-09 12:50:00,248.98,249.47,248.97,249.16,6311.0,240.4623,240.9355,240.4526,240.6361,6311.0
2021-08-09 13:00:00,249.22,249.26,249.07,249.13,3746.0,240.6941,240.7327,240.5492,240.6071,3746.0
2021-08-09 13:10:00,249.13,249.13,248.78,248.81,4929.0,240.6071,240.6071,240.2691,240.2981,4929.0
2021-08-09 13:20:00,248.78,249.01,248.74,248.78,5187.0,240.2691,240.4912,240.2305,240.2691,5187.0
2021-08-09 13:30:00,248.71,248.94,248.66,248.88,3723.0,240.2015,240.4236,240.1532,240.3657,3723.0
2021-08-09 13:40:00,248.88,248.95,248.72,248.82,5876.0,240.3657,240.4333,240.2112,240.3077,5876.0
2021-08-09 13:50:00,248.86,248.93,248.3,248.69,13650.0,240.3464,240.414,239.8055,240.1822,13650.0
2021-08-09 14:00:00,248.66,248.75,248.6,248.61,7074.0,240.1532,240.2401,240.0953,240.1049,7074.0
2021-08-09 14:10:00,248.61,248.7,248.49,248.52,8712.0,240.1049,240.1918,239.989,240.018,8712.0
2021-08-09 14:20:00,248.52,248.73,248.48,248.63,5626.0,240.018,240.2208,239.9794,240.1242,5626.0
2021-08-09 14:30:00,248.63,248.87,248.62,248.7,6398.0,240.1242,240.356,240.1146,240.1918,6398.0
2021-08-09 14:40:00,248.76,248.83,248.53,248.69,8368.0,240.2498,240.3174,240.0277,240.1822,8368.0
2021-08-09 14:50:00,248.62,248.78,248.5,248.63,6192.0,240.1146,240.2691,239.9987,240.1242,6192.0
2021-08-09 15:00:00,248.68,248.97,248.67,248.87,7470.0,240.1725,240.4526,240.1629,240.356,7470.0
2021-08-09 15:10:00,248.85,249.11,248.83,249.02,6227.0,240.3367,240.5878,240.3174,240.5009,6227.0
2021-08-09 15:20:00,249.01,249.16,248.84,249.11,7100.0,240.4912,240.6361,240.3271,240.5878,7100.0
2021-08-09 15:30:00,249.11,249.35,248.95,249.34,15032.0,240.5878,240.8196,240.4333,240.81,15032.0
2021-08-09 15:40:00,249.21,249.22,248.42,248.43,12112.0,240.6844,240.6941,239.9214,239.9311,12112.0
2021-08-09 15:50:00,248.25,248.73,248.25,248.64,39134.0,239.7572,240.2208,239.7572,240.1339,39134.0
2021-08-10 09:30:00,246.0,247.51,245.53,246.76,24086.0,237.5842,239.0426,237.1303,238.3182,24086.0
2021-08-10 09:40:00,246.76,247.22,246.15,246.31,10559.0,238.3182,238.7625,237.7291,237.8836,10559.0
2021-08-10 09:50:00,246.26,247.59,246.07,247.26,17200.0,237.8353,239.1198,237.6518,238.8011,17200.0
2021-08-10 10:00:00,247.17,247.68,246.89,247.15,15751.0,238.7142,239.2067,238.4438,238.6949,15751.0
2021-08-10 10:10:00,247.11,247.57,247.03,247.03,11226.0,238.6562,239.1005,238.579,238.579,11226.0
2021-08-10 10:20:00,247.06,247.57,246.77,247.06,16152.0,238.608,239.1005,238.3279,238.608,16152.0
2021-08-10 10:30:00,247.1,248.0,247.1,247.85,8254.0,238.6466,239.5158,238.6466,239.3709,8254.0
2021-08-10 10:40:00,247.86,248.46,247.3,247.78,21153.0,239.3806,239.9601,238.8397,239.3033,21153.0
2021-08-10 10:50:00,247.79,248.05,247.23,247.77,16072.0,239.313,239.5641,238.7721,239.2937,16072.0
2021-08-10 11:00:00,247.66,247.86,247.3,247.5,10308.0,239.1874,239.3806,238.8397,239.0329,10308.0
2021-08-10 11:10:00,247.66,247.85,246.9,247.03,10418.0,239.1874,239.3709,238.4534,238.579,10418.0
2021-08-10 11:20:00,247.06,247.37,246.66,247.29,12902.0,238.608,238.9073,238.2216,238.8301,12902.0
2021-08-10 11:30:00,247.25,247.44,246.96,247.12,8913.0,238.7915,238.975,238.5114,238.6659,8913.0
2021-08-10 11:40:00,247.1,248.16,247.1,248.11,9869.0,238.6466,239.6703,238.6466,239.622,9869.0
2021-08-10 11:50:00,248.1,248.2,247.82,247.98,7961.0,239.6124,239.709,239.342,239.4965,7961.0
2021-08-10 12:00:00,247.98,247.98,247.5,247.63,5634.0,239.4965,239.4965,239.0329,239.1585,5634.0
2021-08-10 12:10:00,247.63,247.72,247.46,247.46,9987.0,239.1585,239.2454,238.9943,238.9943,9987.0
2021-08-10 12:20:00,247.46,247.86,247.44,247.57,16439.0,238.9943,239.3806,238.975,239.1005,16439.0
2021-08-10 12:30:00,247.56,247.58,247.25,247.42,10675.0,239.0908,239.1102,238.7915,238.9556,10675.0
2021-08-10 12:40:00,247.42,247.56,247.3,247.43,9071.0,238.9556,239.0908,238.8397,238.9653,9071.0
2021-08-10 12:50:00,247.42,247.55,247.29,247.47,14599.0,238.9556,239.0812,238.8301,239.0039,14599.0
2021-08-10 13:00:00,247.46,247.67,247.4,247.5,10655.0,238.9943,239.1971,238.9363,239.0329,10655.0
2021-08-10 13:10:00,247.42,247.89,247.41,247.79,35437.0,238.9556,239.4096,238.946,239.313,35437.0
2021-08-10 13:20:00,247.86,248.21,247.8,247.88,13636.0,239.3806,239.7186,239.3226,239.3999,13636.0
2021-08-10 13:30:00,247.88,248.11,247.69,248.0,6715.0,239.3999,239.622,239.2164,239.5158,6715.0
2021-08-10 13:40:00,248.09,248.2,247.69,247.86,7760.0,239.6027,239.709,239.2164,239.3806,7760.0
2021-08-10 13:50:00,247.8,247.88,247.65,247.75,6758.0,239.3226,239.3999,239.1778,239.2743,6758.0
2021-08-10 14:00:00,247.75,247.79,242.38,243.57,134375.0,239.2743,239.313,234.0881,235.2373,134375.0
2021-08-10 14:10:00,243.45,244.96,240.76,241.41,130798.0,235.1215,236.5798,232.5235,233.1512,130798.0
2021-08-10 14:20:00,241.32,241.53,239.79,240.43,69911.0,233.0643,233.2671,231.5867,232.2048,69911.0
2021-08-10 14:30:00,240.42,241.2,239.84,240.92,64036.0,232.1951,232.9484,231.635,232.678,64036.0
2021-08-10 14:40:00,240.98,241.02,239.83,239.99,66407.0,232.736,232.7746,231.6253,231.7798,66407.0
2021-08-10 14:50:00,239.94,241.25,239.72,240.71,52510.0,231.7315,232.9967,231.5191,232.4752,52510.0
2021-08-10 15:00:00,240.7,241.26,240.22,240.75,45307.0,232.4655,233.0064,232.002,232.5138,45307.0
2021-08-10 15:10:00,240.81,241.49,240.68,241.21,66252.0,232.5718,233.2285,232.4462,232.9581,66252.0
2021-08-10 15:20:00,241.25,241.61,241.07,241.43,61105.0,232.9967,233.3444,232.8229,233.1706,61105.0
2021-08-10 15:30:00,241.32,241.35,240.67,241.17,84513.0,233.0643,233.0933,232.4366,232.9195,84513.0
2021-08-10 15:40:00,241.16,241.74,241.08,241.56,74086.0,232.9098,233.47,232.8325,233.2961,74086.0
2021-08-10 15:50:00,241.62,241.62,240.04,240.66,139098.0,233.3541,233.3541,231.8281,232.4269,139098.0
2021-08-11 09:30:00,240.81,241.0,239.0,239.85,42120.0,232.5718,232.7553,230.8237,231.6446,42120.0
2021-08-11 09:40:00,239.84,241.0,239.64,240.79,26593.0,231.635,232.7553,231.4418,232.5525,26593.0
2021-08-11 09:50:00,240.78,241.22,239.29,239.29,26958.0,232.5428,232.9677,231.1038,231.1038,26958.0
2021-08-11 10:00:00,239.49,240.93,239.48,240.88,17145.0,231.2969,232.6877,231.2873,232.6394,17145.0
2021-08-11 10:10:00,240.84,240.98,240.57,240.98,17064.0,232.6007,232.736,232.34,232.736,17064.0
2021-08-11 10:20:00,241.07,241.21,240.59,240.63,12097.0,232.8229,232.9581,232.3593,232.3979,12097.0
2021-08-11 10:30:00,240.74,240.77,240.3,240.49,11289.0,232.5042,232.5331,232.0792,232.2627,11289.0
2021-08-11 10:40:00,240.54,240.64,240.02,240.5,10664.0,232.311,232.4076,231.8088,232.2724,10664.0
2021-08-11 10:50:00,240.48,240.86,240.1,240.15,12822.0,232.2531,232.6201,231.8861,231.9343,12822.0
2021-08-11 11:00:00,240.22,240.4,239.99,240.16,13258.0,232.002,232.1758,231.7798,231.944,13258.0
2021-08-11 11:10:00,240.11,240.16,239.41,239.63,10332.0,231.8957,231.944,231.2197,231.4321,10332.0
2021-08-11 11:20:00,239.63,240.03,239.04,239.04,11565.0,231.4321,231.8185,230.8623,230.8623,11565.0
2021-08-11 11:30:00,239.04,239.34,238.63,238.63,18712.0,230.8623,231.1521,230.4663,230.4663,18712.0
2021-08-11 11:40:00,238.63,238.68,238.19,238.4,15738.0,230.4663,230.5146,230.0414,230.2442,15738.0
2021-08-11 11:50:00,238.47,238.49,237.4,237.61,35741.0,230.3118,230.3311,229.2784,229.4812,35741.0
2021-08-11 12:00:00,237.65,237.72,236.42,236.72,35064.0,229.5199,229.5875,228.332,228.6217,35064.0
2021-08-11 12:10:00,236.72,237.5,236.72,237.42,13078.0,228.6217,229.375,228.6217,229.2977,13078.0
2021-08-11 12:20:00,237.42,237.62,237.25,237.44,13913.0,229.2977,229.4909,229.1336,229.3171,13913.0
2021-08-11 12:30:00,237.48,238.46,237.43,238.4,15986.0,229.3557,230.3022,229.3074,230.2442,15986.0
2021-08-11 12:40:00,238.32,238.77,238.11,238.67,14797.0,230.167,230.6016,229.9641,230.505,14797.0
2021-08-11 12:50:00,238.67,239.37,238.59,238.73,26524.0,230.505,231.181,230.4277,230.5629,26524.0
2021-08-11 13:00:00,238.9,239.54,238.9,239.04,14816.0,230.7271,231.3452,230.7271,230.8623,14816.0
2021-08-11 13:10:00,239.0,239.45,238.75,238.75,15343.0,230.8237,231.2583,230.5822,230.5822,15343.0
2021-08-11 13:20:00,238.73,239.03,238.7,238.9,7197.0,230.5629,230.8527,230.534,230.7271,7197.0
2021-08-11 13:30:00,238.9,239.0,238.61,239.0,9222.0,230.7271,230.8237,230.447,230.8237,9222.0
2021-08-11 13:40:00,239.07,239.75,239.03,239.7,7146.0,230.8913,231.548,230.8527,231.4997,7146.0
2021-08-11 13:50:00,239.56,239.77,239.48,239.72,5762.0,231.3645,231.5673,231.2873,231.5191,5762.0
2021-08-11 14:00:00,239.79,239.98,239.7,239.9,7613.0,231.5867,231.7702,231.4997,231.6929,7613.0
2021-08-11 14:10:00,239.9,239.94,239.57,239.79,7681.0,231.6929,231.7315,231.3742,231.5867,7681.0
2021-08-11 14:20:00,239.78,239.94,239.64,239.79,8899.0,231.577,231.7315,231.4418,231.5867,8899.0
2021-08-11 14:30:00,239.75,240.46,239.75,240.46,15614.0,231.548,232.2337,231.548,232.2337,15614.0
2021-08-11 14:40:00,240.43,240.75,240.34,240.75,29244.0,232.2048,232.5138,232.1178,232.5138,29244.0
2021-08-11 14:50:00,240.8,241.22,240.69,241.14,32455.0,232.5621,232.9677,232.4559,232.8905,32455.0
2021-08-11 15:00:00,241.16,241.57,241.09,241.44,19632.0,232.9098,233.3058,232.8422,233.1802,19632.0
2021-08-11 15:10:00,241.44,241.61,241.36,241.61,32067.0,233.1802,233.3444,233.103,233.3444,32067.0
2021-08-11 15:20:00,241.53,241.71,241.5,241.65,9843.0,233.2671,233.441,233.2382,233.383,9843.0
2021-08-11 15:30:00,241.61,241.61,240.93,241.15,22616.0,233.3444,233.3444,232.6877,232.9001,22616.0
2021-08-11 15:40:00,241.11,241.3,240.94,241.23,26843.0,232.8615,233.045,232.6973,232.9774,26843.0
2021-08-11 15:50:00,241.16,241.48,241.03,241.18,93339.0,232.9098,233.2188,232.7842,232.9291,93339.0
2021-08-12 09:30:00,237.0,240.9,236.11,240.28,38125.0,228.8921,232.6587,228.0326,232.0599,38125.0
2021-08-12 09:40:00,240.3,240.9,239.79,239.79,18419.0,232.0792,232.6587,231.5867,231.5867,18419.0
2021-08-12 09:50:00,240.06,240.6,239.68,240.25,12763.0,231.8474,232.369,231.4804,232.0309,12763.0
2021-08-12 10:00:00,240.23,240.66,239.74,240.59,12102.0,232.0116,232.4269,231.5384,232.3593,12102.0
2021-08-12 10:10:00,240.59,241.25,240.1,241.11,15857.0,232.3593,232.9967,231.8861,232.8615,15857.0
2021-08-12 10:20:00,241.06,241.61,240.5,240.89,11080.0,232.8132,233.3444,232.2724,232.649,11080.0
2021-08-12 10:30:00,240.79,240.9,240.2,240.9,8891.0,232.5525,232.6587,231.9826,232.6587,8891.0
2021-08-12 10:40:00,240.83,241.39,240.58,241.31,20302.0,232.5911,233.1319,232.3496,233.0547,20302.0
2021-08-12 10:50:00,241.33,241.53,240.8,240.99,8459.0,233.074,233.2671,232.5621,232.7456,8459.0
2021-08-12 11:00:00,241.0,241.79,240.72,241.79,19362.0,232.7553,233.5182,232.4848,233.5182,19362.0
2021-08-12 11:10:00,241.84,241.84,241.04,241.07,11809.0,233.5665,233.5665,232.7939,232.8229,11809.0
2021-08-12 11:20:00,241.02,241.42,240.89,241.38,12486.0,232.7746,233.1609,232.649,233.1223,12486.0
2021-08-12 11:30:00,241.36,241.42,240.96,241.42,6238.0,233.103,233.1609,232.7166,233.1609,6238.0
2021-08-12 11:40:00,241.42,241.48,240.93,241.19,6469.0,233.1609,233.2188,232.6877,232.9388,6469.0
2021-08-12 11:50:00,241.25,241.27,241.12,241.23,13899.0,232.9967,233.016,232.8712,232.9774,13899.0
2021-08-12 12:00:00,241.26,241.71,241.26,241.71,9967.0,233.0064,233.441,233.0064,233.441,9967.0
2021-08-12 12:10:00,241.77,242.05,241.57,241.59,8460.0,233.4989,233.7693,233.3058,233.3251,8460.0
2021-08-12 12:20:00,241.55,241.8,241.48,241.76,5237.0,233.2865,233.5279,233.2188,233.4893,5237.0
2021-08-12 12:30:00,241.76,242.01,241.71,241.76,5736.0,233.4893,233.7307,233.441,233.4893,5736.0
2021-08-12 12:40:00,241.76,242.31,241.76,242.25,12654.0,233.4893,234.0205,233.4893,233.9625,12654.0
2021-08-12 12:50:00,242.23,242.49,242.18,242.33,7200.0,233.9432,234.1943,233.8949,234.0398,7200.0
2021-08-12 13:00:00,242.34,243.16,242.33,243.0,20581.0,234.0494,234.8414,234.0398,234.6868,20581.0
2021-08-12 13:10:00,242.91,244.03,242.82,243.66,28114.0,234.5999,235.6816,234.513,235.3243,28114.0
2021-08-12 13:20:00,243.66,244.03,243.4,243.51,12327.0,235.3243,235.6816,235.0732,235.1794,12327.0
2021-08-12 13:30:00,243.51,243.51,243.24,243.4,8549.0,235.1794,235.1794,234.9186,235.0732,8549.0
2021-08-12 13:40:00,243.31,243.48,243.22,243.47,5249.0,234.9862,235.1504,234.8993,235.1408,5249.0
2021-08-12 13:50:00,243.38,244.44,243.38,243.66,23031.0,235.0538,236.0776,235.0538,235.3243,23031.0
2021-08-12 14:00:00,243.65,243.91,243.37,243.74,11611.0,235.3146,235.5657,235.0442,235.4015,11611.0
2021-08-12 14:10:00,243.72,243.76,243.49,243.63,6884.0,235.3822,235.4208,235.1601,235.2953,6884.0
2021-08-12 14:20:00,243.62,243.75,243.22,243.42,8039.0,235.2856,235.4112,234.8993,235.0925,8039.0
2021-08-12 14:30:00,243.42,243.63,243.36,243.63,7632.0,235.0925,235.2953,235.0345,235.2953,7632.0
2021-08-12 14:40:00,243.63,243.89,243.61,243.82,7690.0,235.2953,235.5464,235.276,235.4788,7690.0
2021-08-12 14:50:00,243.83,243.87,243.39,243.48,8689.0,235.4885,235.5271,235.0635,235.1504,8689.0
2021-08-12 15:00:00,243.54,243.61,243.17,243.17,8497.0,235.2084,235.276,234.851,234.851,8497.0
2021-08-12 15:10:00,243.17,243.56,243.17,243.56,10751.0,234.851,235.2277,234.851,235.2277,10751.0
2021-08-12 15:20:00,243.6,243.78,243.4,243.59,12336.0,235.2663,235.4402,235.0732,235.2567,12336.0
2021-08-12 15:30:00,243.59,243.69,243.45,243.51,16814.0,235.2567,235.3532,235.1215,235.1794,16814.0
2021-08-12 15:40:00,243.43,243.43,242.72,242.89,31828.0,235.1021,235.1021,234.4164,234.5806,31828.0
2021-08-12 15:50:00,242.89,242.89,242.34,242.53,78456.0,234.5806,234.5806,234.0494,234.2329,78456.0
2021-08-13 09:30:00,242.52,243.24,242.39,242.69,22989.0,234.2233,234.9186,234.0977,234.3875,22989.0
2021-08-13 09:40:00,242.6,244.02,242.6,243.82,11282.0,234.3005,235.672,234.3005,235.4788,11282.0
2021-08-13 09:50:00,243.85,243.86,242.74,243.37,12243.0,235.5078,235.5174,234.4357,235.0442,12243.0
2021-08-13 10:00:00,243.21,243.21,242.69,243.02,9623.0,234.8897,234.8897,234.3875,234.7062,9623.0
2021-08-13 10:10:00,242.98,243.69,242.87,243.55,8553.0,234.6675,235.3532,234.5613,235.218,8553.0
2021-08-13 10:20:00,243.53,243.84,243.24,243.84,12455.0,235.1987,235.4981,234.9186,235.4981,12455.0
2021-08-13 10:30:00,243.84,244.02,243.49,243.49,9142.0,235.4981,235.672,235.1601,235.1601,9142.0
2021-08-13 10:40:00,243.42,243.59,243.22,243.57,11329.0,235.0925,235.2567,234.8993,235.2373,11329.0
2021-08-13 10:50:00,243.53,243.53,242.85,243.38,10283.0,235.1987,235.1987,234.542,235.0538,10283.0
2021-08-13 11:00:00,243.33,243.68,243.19,243.28,6863.0,235.0056,235.3436,234.8703,234.9573,6863.0
2021-08-13 11:10:00,243.25,243.8,243.24,243.73,10201.0,234.9283,235.4595,234.9186,235.3919,10201.0
2021-08-13 11:20:00,243.77,243.92,243.4,243.52,7187.0,235.4305,235.5754,235.0732,235.1891,7187.0
2021-08-13 11:30:00,243.52,243.66,243.08,243.14,10985.0,235.1891,235.3243,234.7641,234.8221,10985.0
2021-08-13 11:40:00,243.14,243.49,242.95,243.4,8468.0,234.8221,235.1601,234.6386,235.0732,8468.0
2021-08-13 11:50:00,243.39,243.57,243.1,243.31,5629.0,235.0635,235.2373,234.7834,234.9862,5629.0
2021-08-13 12:00:00,243.28,243.36,242.83,242.84,5065.0,234.9573,235.0345,234.5227,234.5323,5065.0
2021-08-13 12:10:00,242.83,243.37,242.83,243.17,9849.0,234.5227,235.0442,234.5227,234.851,9849.0
2021-08-13 12:20:00,243.25,243.43,243.11,243.33,6784.0,234.9283,235.1021,234.7931,235.0056,6784.0
2021-08-13 12:30:00,243.29,243.44,243.01,243.13,5779.0,234.9669,235.1118,234.6965,234.8124,5779.0
2021-08-13 12:40:00,243.14,243.14,242.71,242.86,6491.0,234.8221,234.8221,234.4068,234.5516,6491.0
2021-08-13 12:50:00,242.86,242.96,242.64,242.78,6260.0,234.5516,234.6482,234.3392,234.4744,6260.0
2021-08-13 13:00:00,242.77,242.77,242.5,242.67,8147.0,234.4647,234.4647,234.204,234.3681,8147.0
2021-08-13 13:10:00,242.67,243.07,242.58,243.02,16355.0,234.3681,234.7545,234.2812,234.7062,16355.0
2021-08-13 13:20:00,243.09,243.13,242.89,242.94,12757.0,234.7738,234.8124,234.5806,234.6289,12757.0
2021-08-13 13:30:00,242.91,242.95,242.18,242.19,13066.0,234.5999,234.6386,233.8949,233.9046,13066.0
2021-08-13 13:40:00,242.18,242.44,242.15,242.31,11388.0,233.8949,234.146,233.8659,234.0205,11388.0
2021-08-13 13:50:00,242.29,242.38,242.05,242.1,14109.0,234.0011,234.0881,233.7693,233.8176,14109.0
2021-08-13 14:00:00,242.11,243.0,242.11,242.82,12031.0,233.8273,234.6868,233.8273,234.513,12031.0
2021-08-13 14:10:00,243.01,243.08,242.72,243.01,14135.0,234.6965,234.7641,234.4164,234.6965,14135.0
2021-08-13 14:20:00,242.97,243.12,242.91,243.12,8496.0,234.6579,234.8027,234.5999,234.8027,8496.0
2021-08-13 14:30:00,243.12,243.16,242.71,242.75,13145.0,234.8027,234.8414,234.4068,234.4454,13145.0
2021-08-13 14:40:00,242.75,242.83,242.51,242.56,8197.0,234.4454,234.5227,234.2136,234.2619,8197.0
2021-08-13 14:50:00,242.56,242.72,242.47,242.63,12408.0,234.2619,234.4164,234.175,234.3295,12408.0
2021-08-13 15:00:00,242.62,242.69,242.5,242.65,12421.0,234.3198,234.3875,234.204,234.3488,12421.0
2021-08-13 15:10:00,242.64,243.01,242.56,242.96,13382.0,234.3392,234.6965,234.2619,234.6482,13382.0
2021-08-13 15:20:00,242.99,242.99,242.69,242.72,12457.0,234.6772,234.6772,234.3875,234.4164,12457.0
2021-08-13 15:30:00,242.74,243.02,242.63,242.82,11644.0,234.4357,234.7062,234.3295,234.513,11644.0
2021-08-13 15:40:00,242.78,242.86,242.4,242.77,50863.0,234.4744,234.5516,234.1074,234.4647,50863.0
2021-08-13 15:50:00,242.86,243.07,242.27,243.04,52498.0,234.5516,234.7545,233.9818,234.7255,52498.0
2021-08-16 09:30:00,242.6,243.57,242.5,243.26,26668.0,234.3005,235.2373,234.204,234.938,26668.0
2021-08-16 09:40:00,243.0,243.92,242.2,243.72,14128.0,234.6868,235.5754,233.9142,235.3822,14128.0
2021-08-16 09:50:00,243.73,244.58,243.35,244.43,14119.0,235.3919,236.2128,235.0249,236.0679,14119.0
2021-08-16 10:00:00,244.43,245.39,243.55,245.39,14362.0,236.0679,236.9951,235.218,236.9951,14362.0
2021-08-16 10:10:00,245.39,245.92,245.12,245.43,12526.0,236.9951,237.507,236.7343,237.0337,12526.0
2021-08-16 10:20:00,245.35,245.66,244.59,245.66,9907.0,236.9565,237.2558,236.2225,237.2558,9907.0
2021-08-16 10:30:00,245.74,246.11,245.17,245.24,10434.0,237.3331,237.6905,236.7826,236.8502,10434.0
2021-08-16 10:40:00,245.36,245.78,245.2,245.71,13624.0,236.9661,237.3717,236.8116,237.3041,13624.0
2021-08-16 10:50:00,245.72,246.07,245.59,245.95,21335.0,237.3138,237.6518,237.1882,237.5359,21335.0
2021-08-16 11:00:00,245.95,246.56,245.95,246.04,10962.0,237.5359,238.1251,237.5359,237.6228,10962.0
2021-08-16 11:10:00,245.93,246.3,245.84,246.11,14331.0,237.5166,237.874,237.4297,237.6905,14331.0
2021-08-16 11:20:00,246.12,246.59,245.79,245.87,9783.0,237.7001,238.154,237.3814,237.4587,9783.0
2021-08-16 11:30:00,245.96,246.27,245.61,245.75,12468.0,237.5456,237.845,237.2076,237.3428,12468.0
2021-08-16 11:40:00,245.78,245.83,245.13,245.14,29299.0,237.3717,237.42,236.744,236.7536,29299.0
2021-08-16 11:50:00,245.13,245.61,245.08,245.46,8425.0,236.744,237.2076,236.6957,237.0627,8425.0
2021-08-16 12:00:00,245.43,245.93,245.41,245.54,6999.0,237.0337,237.5166,237.0144,237.14,6999.0
2021-08-16 12:10:00,245.54,245.73,244.99,245.63,12474.0,237.14,237.3235,236.6088,237.2269,12474.0
2021-08-16 12:20:00,245.63,245.88,245.37,245.41,8526.0,237.2269,237.4683,236.9758,237.0144,8526.0
2021-08-16 12:30:00,245.34,245.49,245.21,245.36,7385.0,236.9468,237.0917,236.8212,236.9661,7385.0
2021-08-16 12:40:00,245.4,245.61,245.36,245.46,5159.0,237.0047,237.2076,236.9661,237.0627,5159.0
2021-08-16 12:50:00,245.39,245.58,245.28,245.51,6419.0,236.9951,237.1786,236.8888,237.111,6419.0
2021-08-16 13:00:00,245.49,245.78,245.39,245.64,5150.0,237.0917,237.3717,236.9951,237.2365,5150.0
2021-08-16 13:10:00,245.64,245.91,245.45,245.45,5296.0,237.2365,237.4973,237.053,237.053,5296.0
2021-08-16 13:20:00,245.44,245.73,245.41,245.7,6798.0,237.0434,237.3235,237.0144,237.2945,6798.0
2021-08-16 13:30:00,245.7,245.94,245.52,245.94,6589.0,237.2945,237.5263,237.1206,237.5263,6589.0
2021-08-16 13:40:00,245.94,246.07,245.59,245.62,10968.0,237.5263,237.6518,237.1882,237.2172,10968.0
2021-08-16 13:50:00,245.61,245.93,245.53,245.8,8329.0,237.2076,237.5166,237.1303,237.3911,8329.0
2021-08-16 14:00:00,245.83,245.84,245.59,245.65,8863.0,237.42,237.4297,237.1882,237.2462,8863.0
2021-08-16 14:10:00,245.57,245.71,245.46,245.48,8156.0,237.1689,237.3041,237.0627,237.082,8156.0
2021-08-16 14:20:00,245.46,245.53,245.29,245.37,8477.0,237.0627,237.1303,236.8985,236.9758,8477.0
2021-08-16 14:30:00,245.33,245.63,245.33,245.47,9481.0,236.9371,237.2269,236.9371,237.0723,9481.0
2021-08-16 14:40:00,245.47,245.97,245.47,245.78,14132.0,237.0723,237.5552,237.0723,237.3717,14132.0
2021-08-16 14:50:00,245.82,246.09,245.82,246.05,10105.0,237.4104,237.6711,237.4104,237.6325,10105.0
2021-08-16 15:00:00,246.08,246.25,245.98,246.12,15828.0,237.6615,237.8257,237.5649,237.7001,15828.0
2021-08-16 15:10:00,246.15,246.48,245.94,246.03,13354.0,237.7291,238.0478,237.5263,237.6132,13354.0
2021-08-16 15:20:00,246.08,246.2,245.89,246.01,13122.0,237.6615,237.7774,237.478,237.5939,13122.0
2021-08-16 15:30:00,246.02,246.07,245.48,245.6,22177.0,237.6035,237.6518,237.082,237.1979,22177.0
2021-08-16 15:40:00,245.58,245.63,245.42,245.45,19985.0,237.1786,237.2269,237.0241,237.053,19985.0
2021-08-16 15:50:00,245.51,246.37,245.51,246.32,57082.0,237.111,237.9416,237.111,237.8933,57082.0
2021-08-17 09:30:00,244.53,245.97,243.87,245.96,32984.0,236.1645,237.5552,235.5271,237.5456,32984.0
2021-08-17 09:40:00,245.96,246.88,245.2,246.76,31262.0,237.5456,238.4341,236.8116,238.3182,31262.0
2021-08-17 09:50:00,246.74,246.85,246.24,246.69,30080.0,238.2989,238.4051,237.816,238.2506,30080.0
2021-08-17 10:00:00,247.0,247.32,246.7,246.86,13065.0,238.55,238.8591,238.2603,238.4148,13065.0
2021-08-17 10:10:00,246.91,247.58,246.9,247.25,7098.0,238.4631,239.1102,238.4534,238.7915,7098.0
2021-08-17 10:20:00,247.35,247.46,246.12,246.57,8868.0,238.888,238.9943,237.7001,238.1347,8868.0
2021-08-17 10:30:00,246.66,246.81,245.93,245.97,14843.0,238.2216,238.3665,237.5166,237.5552,14843.0
2021-08-17 10:40:00,245.97,246.23,245.8,245.93,9369.0,237.5552,237.8063,237.3911,237.5166,9369.0
2021-08-17 10:50:00,245.84,245.86,245.06,245.13,16009.0,237.4297,237.449,236.6764,236.744,16009.0
2021-08-17 11:00:00,245.09,245.3,244.72,244.93,9700.0,236.7053,236.9082,236.348,236.5508,9700.0
2021-08-17 11:10:00,244.94,245.1,244.69,245.04,14375.0,236.5605,236.715,236.319,236.6571,14375.0
2021-08-17 11:20:00,245.03,245.04,244.37,244.75,14420.0,236.6474,236.6571,236.01,236.377,14420.0
2021-08-17 11:30:00,244.73,244.93,244.09,244.09,8220.0,236.3577,236.5508,235.7396,235.7396,8220.0
2021-08-17 11:40:00,244.12,244.54,244.11,244.43,9295.0,235.7685,236.1742,235.7589,236.0679,9295.0
2021-08-17 11:50:00,244.31,244.46,244.01,244.03,12171.0,235.952,236.0969,235.6623,235.6816,12171.0
2021-08-17 12:00:00,244.02,244.53,243.72,244.38,14511.0,235.672,236.1645,235.3822,236.0196,14511.0
2021-08-17 12:10:00,244.43,244.45,244.15,244.24,10901.0,236.0679,236.0872,235.7975,235.8844,10901.0
2021-08-17 12:20:00,244.28,244.81,244.28,244.76,7823.0,235.9231,236.4349,235.9231,236.3866,7823.0
2021-08-17 12:30:00,244.7,244.72,244.07,244.07,11163.0,236.3287,236.348,235.7202,235.7202,11163.0
2021-08-17 12:40:00,244.17,244.52,243.92,243.92,9584.0,235.8168,236.1548,235.5754,235.5754,9584.0
2021-08-17 12:50:00,243.92,244.01,243.75,243.76,5945.0,235.5754,235.6623,235.4112,235.4208,5945.0
2021-08-17 13:00:00,243.87,244.51,243.86,244.41,11848.0,235.5271,236.1452,235.5174,236.0486,11848.0
2021-08-17 13:10:00,244.5,244.85,244.43,244.45,8314.0,236.1355,236.4736,236.0679,236.0872,8314.0
2021-08-17 13:20:00,244.42,244.68,244.12,244.68,10381.0,236.0583,236.3094,235.7685,236.3094,10381.0
2021-08-17 13:30:00,244.68,244.75,244.33,244.33,9823.0,236.3094,236.377,235.9713,235.9713,9823.0
2021-08-17 13:40:00,244.29,244.36,244.06,244.18,9513.0,235.9327,236.0003,235.7106,235.8265,9513.0
2021-08-17 13:50:00,244.21,244.72,244.14,244.58,10529.0,235.8555,236.348,235.7878,236.2128,10529.0
2021-08-17 14:00:00,244.74,245.09,244.52,245.04,11002.0,236.3673,236.7053,236.1548,236.6571,11002.0
2021-08-17 14:10:00,245.03,245.36,245.03,245.31,7308.0,236.6474,236.9661,236.6474,236.9178,7308.0
2021-08-17 14:20:00,245.34,245.35,244.7,244.7,9802.0,236.9468,236.9565,236.3287,236.3287,9802.0
2021-08-17 14:30:00,244.7,244.91,244.6,244.6,7713.0,236.3287,236.5315,236.2321,236.2321,7713.0
2021-08-17 14:40:00,244.6,245.11,244.58,244.93,10421.0,236.2321,236.7247,236.2128,236.5508,10421.0
2021-08-17 14:50:00,244.96,245.39,244.91,245.39,8406.0,236.5798,236.9951,236.5315,236.9951,8406.0
2021-08-17 15:00:00,245.39,245.62,245.35,245.53,11003.0,236.9951,237.2172,236.9565,237.1303,11003.0
2021-08-17 15:10:00,245.47,245.57,245.05,245.1,11819.0,237.0723,237.1689,236.6667,236.715,11819.0
2021-08-17 15:20:00,245.1,245.38,244.87,245.11,17429.0,236.715,236.9854,236.4929,236.7247,17429.0
2021-08-17 15:30:00,245.15,245.15,244.61,244.66,28108.0,236.7633,236.7633,236.2418,236.2901,28108.0
2021-08-17 15:40:00,244.67,245.15,244.4,245.04,44976.0,236.2997,236.7633,236.039,236.6571,44976.0
2021-08-17 15:50:00,245.07,245.46,244.75,245.04,114068.0,236.686,237.0627,236.377,236.6571,114068.0
2021-08-18 09:30:00,243.36,243.82,242.85,243.38,35364.0,235.0345,235.4788,234.542,235.0538,35364.0
2021-08-18 09:40:00,243.34,244.22,242.78,243.94,39480.0,235.0152,235.8651,234.4744,235.5947,39480.0
2021-08-18 09:50:00,243.99,245.24,243.74,245.09,24225.0,235.643,236.8502,235.4015,236.7053,24225.0
2021-08-18 10:00:00,245.18,246.67,245.14,246.54,23517.0,236.7923,238.2313,236.7536,238.1057,23517.0
2021-08-18 10:10:00,246.54,246.6,246.02,246.32,19886.0,238.1057,238.1637,237.6035,237.8933,19886.0
2021-08-18 10:20:00,246.22,246.5,245.98,246.21,19006.0,237.7967,238.0671,237.5649,237.787,19006.0
2021-08-18 10:30:00,246.2,246.32,245.9,246.07,19711.0,237.7774,237.8933,237.4876,237.6518,19711.0
2021-08-18 10:40:00,245.95,246.06,245.57,245.93,18493.0,237.5359,237.6422,237.1689,237.5166,18493.0
2021-08-18 10:50:00,245.98,246.14,245.41,245.66,15865.0,237.5649,237.7194,237.0144,237.2558,15865.0
2021-08-18 11:00:00,245.63,245.63,244.97,245.18,25881.0,237.2269,237.2269,236.5895,236.7923,25881.0
2021-08-18 11:10:00,245.3,245.51,244.63,244.7,13292.0,236.9082,237.111,236.2611,236.3287,13292.0
2021-08-18 11:20:00,244.74,244.85,244.31,244.62,14839.0,236.3673,236.4736,235.952,236.2514,14839.0
2021-08-18 11:30:00,244.56,244.85,244.44,244.73,10743.0,236.1935,236.4736,236.0776,236.3577,10743.0
2021-08-18 11:40:00,244.77,245.19,244.76,244.89,11729.0,236.3963,236.8019,236.3866,236.5122,11729.0
2021-08-18 11:50:00,244.86,245.05,244.55,244.97,14705.0,236.4832,236.6667,236.1838,236.5895,14705.0
2021-08-18 12:00:00,244.97,245.07,244.83,244.96,6109.0,236.5895,236.686,236.4542,236.5798,6109.0
2021-08-18 12:10:00,244.95,244.95,244.42,244.52,14163.0,236.5701,236.5701,236.0583,236.1548,14163.0
2021-08-18 12:20:00,244.58,244.69,243.87,243.93,7509.0,236.2128,236.319,235.5271,235.585,7509.0
2021-08-18 12:30:00,243.92,244.25,243.85,244.2,20251.0,235.5754,235.8941,235.5078,235.8458,20251.0
2021-08-18 12:40:00,244.18,244.37,244.07,244.37,5748.0,235.8265,236.01,235.7202,236.01,5748.0
2021-08-18 12:50:00,244.37,244.45,244.25,244.31,5499.0,236.01,236.0872,235.8941,235.952,5499.0
2021-08-18 13:00:00,244.31,244.44,244.17,244.35,6743.0,235.952,236.0776,235.8168,235.9907,6743.0
2021-08-18 13:10:00,244.29,244.29,243.98,243.98,17076.0,235.9327,235.9327,235.6333,235.6333,17076.0
2021-08-18 13:20:00,244.06,244.18,243.72,243.79,7522.0,235.7106,235.8265,235.3822,235.4498,7522.0
2021-08-18 13:30:00,243.81,244.17,243.66,244.15,10640.0,235.4691,235.8168,235.3243,235.7975,10640.0
2021-08-18 13:40:00,244.26,244.65,244.26,244.52,10314.0,235.9037,236.2804,235.9037,236.1548,10314.0
2021-08-18 13:50:00,244.55,244.9,244.51,244.79,8685.0,236.1838,236.5218,236.1452,236.4156,8685.0
2021-08-18 14:00:00,244.68,245.03,244.64,244.66,6838.0,236.3094,236.6474,236.2707,236.2901,6838.0
2021-08-18 14:10:00,244.65,244.75,243.98,244.16,19337.0,236.2804,236.377,235.6333,235.8072,19337.0
2021-08-18 14:20:00,244.2,244.66,243.98,244.66,9344.0,235.8458,236.2901,235.6333,236.2901,9344.0
2021-08-18 14:30:00,244.59,244.8,244.46,244.57,11815.0,236.2225,236.4253,236.0969,236.2031,11815.0
2021-08-18 14:40:00,244.57,244.57,244.14,244.41,9426.0,236.2031,236.2031,235.7878,236.0486,9426.0
2021-08-18 14:50:00,244.46,244.62,244.18,244.59,9722.0,236.0969,236.2514,235.8265,236.2225,9722.0
2021-08-18 15:00:00,244.54,244.56,244.23,244.23,11560.0,236.1742,236.1935,235.8748,235.8748,11560.0
2021-08-18 15:10:00,244.23,244.43,244.16,244.43,12580.0,235.8748,236.0679,235.8072,236.0679,12580.0
2021-08-18 15:20:00,244.46,244.59,244.25,244.31,21123.0,236.0969,236.2225,235.8941,235.952,21123.0
2021-08-18 15:30:00,244.34,244.39,243.56,243.88,40412.0,235.981,236.0293,235.2277,235.5367,40412.0
2021-08-18 15:40:00,243.88,244.4,243.33,243.4,32284.0,235.5367,236.039,235.0056,235.0732,32284.0
2021-08-18 15:50:00,243.16,243.55,242.2,242.41,96013.0,234.8414,235.218,233.9142,234.117,96013.0
2021-08-19 09:30:00,241.05,243.18,239.84,242.94,26242.0,232.8036,234.8607,231.635,234.6289,26242.0
2021-08-19 09:40:00,243.17,243.9,242.14,243.2,20369.0,234.851,235.5561,233.8563,234.88,20369.0
2021-08-19 09:50:00,243.23,244.9,243.23,244.79,12423.0,234.909,236.5218,234.909,236.4156,12423.0
2021-08-19 10:00:00,244.79,245.78,244.6,245.26,18470.0,236.4156,237.3717,236.2321,236.8695,18470.0
2021-08-19 10:10:00,245.3,245.52,244.6,245.3,11941.0,236.9082,237.1206,236.2321,236.9082,11941.0
2021-08-19 10:20:00,245.15,245.15,244.38,245.08,15992.0,236.7633,236.7633,236.0196,236.6957,15992.0
2021-08-19 10:30:00,245.02,245.13,244.1,244.31,16139.0,236.6377,236.744,235.7492,235.952,16139.0
2021-08-19 10:40:00,244.33,244.34,243.91,244.04,9480.0,235.9713,235.981,235.5657,235.6913,9480.0
2021-08-19 10:50:00,244.24,245.59,244.14,245.56,12131.0,235.8844,237.1882,235.7878,237.1593,12131.0
2021-08-19 11:00:00,245.56,245.91,245.19,245.66,12734.0,237.1593,237.4973,236.8019,237.2558,12734.0
2021-08-19 11:10:00,245.69,246.1,245.42,245.96,17537.0,237.2848,237.6808,237.0241,237.5456,17537.0
2021-08-19 11:20:00,245.88,245.94,245.21,245.26,10297.0,237.4683,237.5263,236.8212,236.8695,10297.0
2021-08-19 11:30:00,245.28,245.73,245.04,245.15,11429.0,236.8888,237.3235,236.6571,236.7633,11429.0
2021-08-19 11:40:00,245.23,246.09,245.18,246.09,4012.0,236.8406,237.6711,236.7923,237.6711,4012.0
2021-08-19 11:50:00,246.11,246.48,246.09,246.42,6756.0,237.6905,238.0478,237.6711,237.9898,6756.0
2021-08-19 12:00:00,246.42,246.62,245.87,245.94,7430.0,237.9898,238.183,237.4587,237.5263,7430.0
2021-08-19 12:10:00,245.9,246.21,245.79,245.8,4600.0,237.4876,237.787,237.3814,237.3911,4600.0
2021-08-19 12:20:00,245.79,246.37,245.71,246.05,6856.0,237.3814,237.9416,237.3041,237.6325,6856.0
2021-08-19 12:30:00,246.13,246.26,245.75,246.18,13659.0,237.7098,237.8353,237.3428,237.7581,13659.0
2021-08-19 12:40:00,246.18,246.22,245.95,246.09,2345.0,237.7581,237.7967,237.5359,237.6711,2345.0
2021-08-19 12:50:00,246.12,246.22,245.96,246.1,6535.0,237.7001,237.7967,237.5456,237.6808,6535.0
2021-08-19 13:00:00,245.95,245.95,245.38,245.44,4438.0,237.5359,237.5359,236.9854,237.0434,4438.0
2021-08-19 13:10:00,245.5,246.03,245.42,245.59,14947.0,237.1013,237.6132,237.0241,237.1882,14947.0
2021-08-19 13:20:00,245.77,245.79,245.27,245.38,6483.0,237.3621,237.3814,236.8792,236.9854,6483.0
2021-08-19 13:30:00,245.37,245.43,244.91,245.43,6040.0,236.9758,237.0337,236.5315,237.0337,6040.0
2021-08-19 13:40:00,245.43,245.98,245.4,245.74,6994.0,237.0337,237.5649,237.0047,237.3331,6994.0
2021-08-19 13:50:00,245.83,246.0,245.62,245.62,5988.0,237.42,237.5842,237.2172,237.2172,5988.0
2021-08-19 14:00:00,245.63,245.79,245.37,245.79,9434.0,237.2269,237.3814,236.9758,237.3814,9434.0
2021-08-19 14:10:00,245.66,245.85,245.31,245.67,4348.0,237.2558,237.4393,236.9178,237.2655,4348.0
2021-08-19 14:20:00,245.65,245.97,245.47,245.47,10702.0,237.2462,237.5552,237.0723,237.0723,10702.0
2021-08-19 14:30:00,245.46,245.92,245.03,245.69,9415.0,237.0627,237.507,236.6474,237.2848,9415.0
2021-08-19 14:40:00,245.63,246.17,245.6,246.17,11457.0,237.2269,237.7484,237.1979,237.7484,11457.0
2021-08-19 14:50:00,246.11,246.63,246.01,246.54,13160.0,237.6905,238.1927,237.5939,238.1057,13160.0
2021-08-19 15:00:00,246.57,246.85,246.54,246.8,19215.0,238.1347,238.4051,238.1057,238.3568,19215.0
2021-08-19 15:10:00,246.84,246.89,246.53,246.87,12507.0,238.3955,238.4438,238.0961,238.4245,12507.0
2021-08-19 15:20:00,246.9,247.27,246.9,247.19,20308.0,238.4534,238.8108,238.4534,238.7335,20308.0
2021-08-19 15:30:00,247.18,247.2,246.88,246.97,35603.0,238.7238,238.7432,238.4341,238.521,35603.0
2021-08-19 15:40:00,246.96,247.03,246.41,246.55,47002.0,238.5114,238.579,237.9802,238.1154,47002.0
2021-08-19 15:50:00,246.46,246.67,245.98,246.51,96437.0,238.0285,238.2313,237.5649,238.0768,96437.0
2021-08-20 09:30:00,246.6,249.11,246.6,248.68,24399.0,238.1637,240.5878,238.1637,240.1725,24399.0
2021-08-20 09:40:00,248.76,248.89,247.6,248.74,11532.0,240.2498,240.3753,239.1295,240.2305,11532.0
2021-08-20 09:50:00,248.73,249.59,248.73,249.25,13032.0,240.2208,241.0514,240.2208,240.723,13032.0
2021-08-20 10:00:00,249.32,249.62,248.96,249.06,10187.0,240.7906,241.0804,240.443,240.5395,10187.0
2021-08-20 10:10:00,249.01,249.14,247.79,248.48,8866.0,240.4912,240.6168,239.313,239.9794,8866.0
2021-08-20 10:20:00,248.43,249.15,248.43,248.97,9674.0,239.9311,240.6265,239.9311,240.4526,9674.0
2021-08-20 10:30:00,248.98,249.05,248.26,248.45,8061.0,240.4623,240.5299,239.7669,239.9504,8061.0
2021-08-20 10:40:00,248.49,248.97,248.35,248.82,7653.0,239.989,240.4526,239.8538,240.3077,7653.0
2021-08-20 10:50:00,248.72,249.21,248.62,249.13,6995.0,240.2112,240.6844,240.1146,240.6071,6995.0
2021-08-20 11:00:00,249.11,249.37,249.08,249.32,7706.0,240.5878,240.8389,240.5588,240.7906,7706.0
2021-08-20 11:10:00,249.31,249.54,248.82,248.93,16667.0,240.781,241.0031,240.3077,240.414,16667.0
2021-08-20 11:20:00,248.9,249.0,247.92,247.92,12124.0,240.385,240.4816,239.4385,239.4385,12124.0
2021-08-20 11:30:00,247.82,249.15,247.82,249.1,8427.0,239.342,240.6265,239.342,240.5782,8427.0
2021-08-20 11:40:00,249.16,249.53,249.16,249.53,7301.0,240.6361,240.9935,240.6361,240.9935,7301.0
2021-08-20 11:50:00,249.49,249.8,249.46,249.62,7903.0,240.9548,241.2542,240.9258,241.0804,7903.0
2021-08-20 12:00:00,249.6,249.71,249.26,249.56,8673.0,241.0611,241.1673,240.7327,241.0224,8673.0
2021-08-20 12:10:00,249.35,249.38,249.1,249.31,6518.0,240.8196,240.8486,240.5782,240.781,6518.0
2021-08-20 12:20:00,249.33,249.85,249.3,249.85,7231.0,240.8003,241.3025,240.7713,241.3025,7231.0
2021-08-20 12:30:00,249.82,249.87,249.46,249.46,5888.0,241.2735,241.3218,240.9258,240.9258,5888.0
2021-08-20 12:40:00,249.47,249.7,249.37,249.7,13045.0,240.9355,241.1576,240.8389,241.1576,13045.0
2021-08-20 12:50:00,249.71,250.09,249.54,249.65,7828.0,241.1673,241.5343,241.0031,241.1093,7828.0
2021-08-20 13:00:00,249.73,249.84,249.65,249.76,4978.0,241.1866,241.2928,241.1093,241.2156,4978.0
2021-08-20 13:10:00,249.67,249.94,249.43,249.94,6622.0,241.1287,241.3894,240.8969,241.3894,6622.0
2021-08-20 13:20:00,249.96,249.98,249.67,249.76,6203.0,241.4087,241.4281,241.1287,241.2156,6203.0
2021-08-20 13:30:00,249.77,249.79,249.64,249.73,4414.0,241.2252,241.2446,241.0997,241.1866,4414.0
2021-08-20 13:40:00,249.68,250.0,249.68,249.8,7262.0,241.1383,241.4474,241.1383,241.2542,7262.0
2021-08-20 13:50:00,249.78,249.98,249.66,249.87,7424.0,241.2349,241.4281,241.119,241.3218,7424.0
2021-08-20 14:00:00,249.86,250.36,249.79,250.29,27327.0,241.3122,241.7951,241.2446,241.7275,27327.0
2021-08-20 14:10:00,250.39,250.66,250.39,250.46,7269.0,241.824,242.0848,241.824,241.8916,7269.0
2021-08-20 14:20:00,250.46,250.46,250.07,250.07,9472.0,241.8916,241.8916,241.515,241.515,9472.0
2021-08-20 14:30:00,250.14,250.14,249.56,249.72,9049.0,241.5826,241.5826,241.0224,241.177,9049.0
2021-08-20 14:40:00,249.75,250.02,249.74,249.95,16022.0,241.2059,241.4667,241.1963,241.3991,16022.0
2021-08-20 14:50:00,249.95,250.1,249.87,249.98,10588.0,241.3991,241.544,241.3218,241.4281,10588.0
2021-08-20 15:00:00,249.99,250.24,249.84,249.98,19586.0,241.4377,241.6792,241.2928,241.4281,19586.0
2021-08-20 15:10:00,249.88,250.41,249.88,250.27,14991.0,241.3315,241.8433,241.3315,241.7081,14991.0
2021-08-20 15:20:00,250.32,250.41,250.18,250.21,14598.0,241.7564,241.8433,241.6212,241.6502,14598.0
2021-08-20 15:30:00,250.23,250.45,250.01,250.33,27939.0,241.6695,241.882,241.457,241.7661,27939.0
2021-08-20 15:40:00,250.34,250.38,249.85,249.86,25176.0,241.7757,241.8144,241.3025,241.3122,25176.0
2021-08-20 15:50:00,249.9,250.04,249.16,249.34,122280.0,241.3508,241.486,240.6361,240.81,122280.0
2021-08-23 09:30:00,250.24,251.72,250.0,251.26,32599.0,241.6792,243.1085,241.4474,242.6643,32599.0
2021-08-23 09:40:00,251.26,251.79,251.15,251.16,9226.0,242.6643,243.1761,242.558,242.5677,9226.0
2021-08-23 09:50:00,251.51,251.51,250.38,251.14,15724.0,242.9057,242.9057,241.8144,242.5484,15724.0
2021-08-23 10:00:00,251.03,251.03,249.55,250.0,10899.0,242.4421,242.4421,241.0128,241.4474,10899.0
2021-08-23 10:10:00,250.09,250.28,249.64,250.15,9337.0,241.5343,241.7178,241.0997,241.5922,9337.0
2021-08-23 10:20:00,250.19,250.53,249.93,250.37,13332.0,241.6309,241.9592,241.3798,241.8047,13332.0
2021-08-23 10:30:00,250.37,250.37,249.77,249.92,9234.0,241.8047,241.8047,241.2252,241.3701,9234.0
2021-08-23 10:40:00,249.77,249.92,249.6,249.63,6804.0,241.2252,241.3701,241.0611,241.09,6804.0
2021-08-23 10:50:00,249.55,250.04,249.44,250.04,8221.0,241.0128,241.486,240.9065,241.486,8221.0
2021-08-23 11:00:00,250.05,250.79,250.05,250.78,9441.0,241.4957,242.2103,241.4957,242.2007,9441.0
2021-08-23 11:10:00,250.78,251.05,250.58,250.79,8569.0,242.2007,242.4615,242.0075,242.2103,8569.0
2021-08-23 11:20:00,250.67,250.95,250.59,250.79,10960.0,242.0945,242.3649,242.0172,242.2103,10960.0
2021-08-23 11:30:00,250.79,250.91,250.73,250.75,7190.0,242.2103,242.3262,242.1524,242.1717,7190.0
2021-08-23 11:40:00,250.65,250.68,250.41,250.44,7696.0,242.0751,242.1041,241.8433,241.8723,7696.0
2021-08-23 11:50:00,250.5,251.24,250.43,251.2,19524.0,241.9303,242.645,241.8627,242.6063,19524.0
2021-08-23 12:00:00,251.24,251.33,251.06,251.23,5994.0,242.645,242.7319,242.4711,242.6353,5994.0
2021-08-23 12:10:00,251.28,251.29,250.97,250.97,8085.0,242.6836,242.6932,242.3842,242.3842,8085.0
2021-08-23 12:20:00,251.0,251.02,250.7,250.9,11938.0,242.4132,242.4325,242.1234,242.3166,11938.0
2021-08-23 12:30:00,250.9,250.9,250.72,250.85,7998.0,242.3166,242.3166,242.1427,242.2683,7998.0
2021-08-23 12:40:00,250.79,250.98,250.61,250.65,6652.0,242.2103,242.3938,242.0365,242.0751,6652.0
2021-08-23 12:50:00,250.65,250.76,250.57,250.64,6587.0,242.0751,242.1814,241.9979,242.0655,6587.0
2021-08-23 13:00:00,250.75,250.82,250.64,250.75,12778.0,242.1717,242.2393,242.0655,242.1717,12778.0
2021-08-23 13:10:00,250.76,250.83,250.5,250.51,12726.0,242.1814,242.249,241.9303,241.9399,12726.0
2021-08-23 13:20:00,250.51,250.73,250.28,250.47,11126.0,241.9399,242.1524,241.7178,241.9013,11126.0
2021-08-23 13:30:00,250.48,251.03,250.43,250.77,7893.0,241.911,242.4421,241.8627,242.191,7893.0
2021-08-23 13:40:00,250.82,250.85,250.72,250.81,4418.0,242.2393,242.2683,242.1427,242.2297,4418.0
2021-08-23 13:50:00,250.81,250.94,250.64,250.94,6694.0,242.2297,242.3552,242.0655,242.3552,6694.0
2021-08-23 14:00:00,250.91,251.15,250.82,251.03,7473.0,242.3262,242.558,242.2393,242.4421,7473.0
2021-08-23 14:10:00,251.03,251.24,250.83,251.02,7275.0,242.4421,242.645,242.249,242.4325,7275.0
2021-08-23 14:20:00,251.02,251.15,250.82,250.94,7838.0,242.4325,242.558,242.2393,242.3552,7838.0
2021-08-23 14:30:00,250.87,251.14,250.84,251.14,7560.0,242.2876,242.5484,242.2586,242.5484,7560.0
2021-08-23 14:40:00,251.13,251.16,250.45,250.45,9852.0,242.5387,242.5677,241.882,241.882,9852.0
2021-08-23 14:50:00,250.44,250.83,250.42,250.83,11964.0,241.8723,242.249,241.853,242.249,11964.0
2021-08-23 15:00:00,250.83,251.06,250.56,250.56,12081.0,242.249,242.4711,241.9882,241.9882,12081.0
2021-08-23 15:10:00,250.57,250.74,250.4,250.5,10653.0,241.9979,242.1621,241.8337,241.9303,10653.0
2021-08-23 15:20:00,250.58,250.7,250.5,250.59,19750.0,242.0075,242.1234,241.9303,242.0172,19750.0
2021-08-23 15:30:00,250.59,250.84,250.59,250.65,17253.0,242.0172,242.2586,242.0172,242.0751,17253.0
2021-08-23 15:40:00,250.65,250.83,250.45,250.72,36056.0,242.0751,242.249,241.882,242.1427,36056.0
2021-08-23 15:50:00,250.67,250.7,249.55,249.79,88453.0,242.0945,242.1234,241.0128,241.2446,88453.0
2021-08-24 09:30:00,249.58,250.69,249.58,250.52,22465.0,241.0417,242.1138,241.0417,241.9496,22465.0
2021-08-24 09:40:00,250.57,251.42,250.54,251.3,10270.0,241.9979,242.8188,241.9689,242.7029,10270.0
2021-08-24 09:50:00,251.64,251.65,250.72,250.88,9510.0,243.0313,243.0409,242.1427,242.2973,9510.0
2021-08-24 10:00:00,250.88,251.03,250.67,250.82,11155.0,242.2973,242.4421,242.0945,242.2393,11155.0
2021-08-24 10:10:00,250.82,251.27,250.13,251.27,8187.0,242.2393,242.6739,241.5729,242.6739,8187.0
2021-08-24 10:20:00,251.17,251.53,250.98,251.08,10905.0,242.5773,242.925,242.3938,242.4904,10905.0
2021-08-24 10:30:00,250.98,251.25,250.91,250.91,5872.0,242.3938,242.6546,242.3262,242.3262,5872.0
2021-08-24 10:40:00,250.93,251.01,250.68,251.01,5011.0,242.3456,242.4228,242.1041,242.4228,5011.0
2021-08-24 10:50:00,251.05,251.23,250.91,251.06,7317.0,242.4615,242.6353,242.3262,242.4711,7317.0
2021-08-24 11:00:00,251.11,251.26,250.91,251.04,7285.0,242.5194,242.6643,242.3262,242.4518,7285.0
2021-08-24 11:10:00,251.03,251.1,250.83,250.92,6159.0,242.4421,242.5097,242.249,242.3359,6159.0
2021-08-24 11:20:00,250.81,251.54,250.81,251.51,13835.0,242.2297,242.9347,242.2297,242.9057,13835.0
2021-08-24 11:30:00,251.45,251.45,250.83,250.84,7693.0,242.8478,242.8478,242.249,242.2586,7693.0
2021-08-24 11:40:00,250.96,251.06,250.8,250.81,7109.0,242.3745,242.4711,242.22,242.2297,7109.0
2021-08-24 11:50:00,250.88,250.99,250.83,250.89,7808.0,242.2973,242.4035,242.249,242.3069,7808.0
2021-08-24 12:00:00,250.85,251.05,250.67,250.93,8380.0,242.2683,242.4615,242.0945,242.3456,8380.0
2021-08-24 12:10:00,250.93,250.93,250.33,250.38,7473.0,242.3456,242.3456,241.7661,241.8144,7473.0
2021-08-24 12:20:00,250.33,250.61,250.33,250.45,8553.0,241.7661,242.0365,241.7661,241.882,8553.0
2021-08-24 12:30:00,250.41,250.51,250.06,250.15,5582.0,241.8433,241.9399,241.5053,241.5922,5582.0
2021-08-24 12:40:00,250.2,250.2,249.68,249.73,9359.0,241.6405,241.6405,241.1383,241.1866,9359.0
2021-08-24 12:50:00,249.72,249.96,249.66,249.76,9702.0,241.177,241.4087,241.119,241.2156,9702.0
2021-08-24 13:00:00,249.76,249.82,249.65,249.8,8216.0,241.2156,241.2735,241.1093,241.2542,8216.0
2021-08-24 13:10:00,249.86,249.93,249.55,249.82,11956.0,241.3122,241.3798,241.0128,241.2735,11956.0
2021-08-24 13:20:00,249.82,250.01,249.66,249.81,8314.0,241.2735,241.457,241.119,241.2639,8314.0
2021-08-24 13:30:00,249.84,250.36,249.84,250.32,9755.0,241.2928,241.7951,241.2928,241.7564,9755.0
2021-08-24 13:40:00,250.3,250.51,250.14,250.47,6412.0,241.7371,241.9399,241.5826,241.9013,6412.0
2021-08-24 13:50:00,250.49,250.67,250.44,250.6,6911.0,241.9206,242.0945,241.8723,242.0268,6911.0
2021-08-24 14:00:00,250.63,250.64,250.48,250.64,5258.0,242.0558,242.0655,241.911,242.0655,5258.0
2021-08-24 14:10:00,250.65,250.73,250.26,250.37,6712.0,242.0751,242.1524,241.6985,241.8047,6712.0
2021-08-24 14:20:00,250.41,250.52,250.23,250.23,6721.0,241.8433,241.9496,241.6695,241.6695,6721.0
2021-08-24 14:30:00,250.24,250.33,250.16,250.27,6022.0,241.6792,241.7661,241.6019,241.7081,6022.0
2021-08-24 14:40:00,250.23,250.46,250.22,250.45,7019.0,241.6695,241.8916,241.6598,241.882,7019.0
2021-08-24 14:50:00,250.5,250.51,250.25,250.27,10393.0,241.9303,241.9399,241.6888,241.7081,10393.0
2021-08-24 15:00:00,250.3,250.3,249.9,250.03,23275.0,241.7371,241.7371,241.3508,241.4763,23275.0
2021-08-24 15:10:00,250.06,250.38,250.0,250.35,14885.0,241.5053,241.8144,241.4474,241.7854,14885.0
2021-08-24 15:20:00,250.36,250.57,250.34,250.38,16815.0,241.7951,241.9979,241.7757,241.8144,16815.0
2021-08-24 15:30:00,250.37,250.59,250.18,250.34,29897.0,241.8047,242.0172,241.6212,241.7757,29897.0
2021-08-24 15:40:00,250.3,250.53,250.05,250.1,20236.0,241.7371,241.9592,241.4957,241.544,20236.0
2021-08-24 15:50:00,250.07,250.14,249.37,249.53,70704.0,241.515,241.5826,240.8389,240.9935,70704.0
2021-08-25 09:30:00,250.16,250.39,249.24,250.17,15614.0,241.6019,241.824,240.7134,241.6116,15614.0
2021-08-25 09:40:00,250.11,251.0,249.62,250.91,12643.0,241.5536,242.4132,241.0804,242.3262,12643.0
2021-08-25 09:50:00,250.83,251.55,250.83,251.32,17686.0,242.249,242.9443,242.249,242.7222,17686.0
2021-08-25 10:00:00,251.26,252.49,251.25,252.23,18671.0,242.6643,243.8522,242.6546,243.6011,18671.0
2021-08-25 10:10:00,252.25,252.46,252.01,252.25,13715.0,243.6204,243.8232,243.3886,243.6204,13715.0
2021-08-25 10:20:00,252.25,252.61,252.21,252.38,20376.0,243.6204,243.9681,243.5818,243.746,20376.0
2021-08-25 10:30:00,252.42,253.45,252.42,253.43,14001.0,243.7846,244.7793,243.7846,244.76,14001.0
2021-08-25 10:40:00,253.39,253.8,253.04,253.57,22621.0,244.7214,245.1174,244.3834,244.8952,22621.0
2021-08-25 10:50:00,253.63,254.18,253.63,253.95,18745.0,244.9532,245.4844,244.9532,245.2622,18745.0
2021-08-25 11:00:00,254.01,254.39,253.78,254.26,11597.0,245.3202,245.6872,245.0981,245.5616,11597.0
2021-08-25 11:10:00,254.26,254.51,253.91,254.04,13226.0,245.5616,245.8031,245.2236,245.3492,13226.0
2021-08-25 11:20:00,254.05,254.13,253.89,254.06,7703.0,245.3588,245.4361,245.2043,245.3685,7703.0
2021-08-25 11:30:00,254.13,254.95,254.13,254.86,13824.0,245.4361,246.228,245.4361,246.1411,13824.0
2021-08-25 11:40:00,254.91,255.05,254.75,254.87,13134.0,246.1894,246.3246,246.0349,246.1508,13134.0
2021-08-25 11:50:00,254.86,255.1,254.74,255.01,12281.0,246.1411,246.3729,246.0252,246.286,12281.0
2021-08-25 12:00:00,254.95,255.24,254.67,254.97,9321.0,246.228,246.5081,245.9576,246.2473,9321.0
2021-08-25 12:10:00,255.03,255.16,254.81,255.16,6711.0,246.3053,246.4308,246.0928,246.4308,6711.0
2021-08-25 12:20:00,255.13,255.17,254.9,254.94,8917.0,246.4019,246.4405,246.1797,246.2184,8917.0
2021-08-25 12:30:00,254.99,255.09,254.84,254.89,8044.0,246.2667,246.3632,246.1218,246.1701,8044.0
2021-08-25 12:40:00,254.89,255.07,254.72,254.9,10848.0,246.1701,246.3439,246.0059,246.1797,10848.0
2021-08-25 12:50:00,254.95,255.15,254.6,254.62,7893.0,246.228,246.4212,245.89,245.9093,7893.0
2021-08-25 13:00:00,254.61,254.85,254.46,254.63,8431.0,245.8997,246.1315,245.7548,245.919,8431.0
2021-08-25 13:10:00,254.61,255.19,254.52,255.13,10611.0,245.8997,246.4598,245.8127,246.4019,10611.0
2021-08-25 13:20:00,255.15,255.28,254.78,255.07,20528.0,246.4212,246.5467,246.0638,246.3439,20528.0
2021-08-25 13:30:00,255.07,255.07,254.65,254.87,13622.0,246.3439,246.3439,245.9383,246.1508,13622.0
2021-08-25 13:40:00,254.87,254.95,254.44,254.65,11111.0,246.1508,246.228,245.7355,245.9383,11111.0
2021-08-25 13:50:00,254.73,255.05,254.69,254.76,9512.0,246.0156,246.3246,245.9769,246.0445,9512.0
2021-08-25 14:00:00,254.76,254.78,254.5,254.58,7404.0,246.0445,246.0638,245.7934,245.8707,7404.0
2021-08-25 14:10:00,254.56,254.57,253.89,254.07,17399.0,245.8514,245.861,245.2043,245.3781,17399.0
2021-08-25 14:20:00,254.08,254.11,253.67,253.76,10867.0,245.3878,245.4168,244.9918,245.0787,10867.0
2021-08-25 14:30:00,253.76,253.78,252.83,252.83,20502.0,245.0787,245.0981,244.1806,244.1806,20502.0
2021-08-25 14:40:00,252.9,253.11,252.0,252.38,34166.0,244.2482,244.451,243.379,243.746,34166.0
2021-08-25 14:50:00,252.3,253.0,252.23,252.81,19282.0,243.6687,244.3447,243.6011,244.1612,19282.0
2021-08-25 15:00:00,252.75,252.88,252.5,252.71,13588.0,244.1033,244.2288,243.8618,244.0647,13588.0
2021-08-25 15:10:00,252.73,252.78,252.55,252.65,10580.0,244.084,244.1323,243.9101,244.0067,10580.0
2021-08-25 15:20:00,252.61,252.61,252.22,252.27,18163.0,243.9681,243.9681,243.5914,243.6397,18163.0
2021-08-25 15:30:00,252.26,252.61,252.26,252.31,37346.0,243.6301,243.9681,243.6301,243.6783,37346.0
2021-08-25 15:40:00,252.27,252.5,252.19,252.19,28485.0,243.6397,243.8618,243.5625,243.5625,28485.0
2021-08-25 15:50:00,252.11,252.33,251.95,252.09,59601.0,243.4852,243.6977,243.3307,243.4659,59601.0
2021-08-26 09:30:00,251.59,252.06,251.16,251.55,12710.0,242.983,243.4369,242.5677,242.9443,12710.0
2021-08-26 09:40:00,251.55,251.84,251.25,251.65,6537.0,242.9443,243.2244,242.6546,243.0409,6537.0
2021-08-26 09:50:00,251.91,252.42,251.65,251.91,11823.0,243.292,243.7846,243.0409,243.292,11823.0
2021-08-26 10:00:00,252.14,252.46,251.29,251.53,9311.0,243.5142,243.8232,242.6932,242.925,9311.0
2021-08-26 10:10:00,251.65,252.1,251.65,251.91,5902.0,243.0409,243.4755,243.0409,243.292,5902.0
2021-08-26 10:20:00,251.92,252.19,251.05,251.3,14110.0,243.3017,243.5625,242.4615,242.7029,14110.0
2021-08-26 10:30:00,251.3,251.35,251.08,251.16,10615.0,242.7029,242.7512,242.4904,242.5677,10615.0
2021-08-26 10:40:00,251.12,251.36,251.0,251.08,9550.0,242.5291,242.7608,242.4132,242.4904,9550.0
2021-08-26 10:50:00,251.16,251.16,250.43,250.83,23383.0,242.5677,242.5677,241.8627,242.249,23383.0
2021-08-26 11:00:00,250.74,251.08,250.72,250.95,14069.0,242.1621,242.4904,242.1427,242.3649,14069.0
2021-08-26 11:10:00,250.83,251.04,250.83,250.95,8787.0,242.249,242.4518,242.249,242.3649,8787.0
2021-08-26 11:20:00,250.95,251.59,250.91,251.49,10278.0,242.3649,242.983,242.3262,242.8864,10278.0
2021-08-26 11:30:00,251.38,251.46,251.13,251.46,5418.0,242.7802,242.8574,242.5387,242.8574,5418.0
2021-08-26 11:40:00,251.4,251.56,251.19,251.54,9030.0,242.7995,242.954,242.5967,242.9347,9030.0
2021-08-26 11:50:00,251.56,252.1,251.56,252.06,9960.0,242.954,243.4755,242.954,243.4369,9960.0
2021-08-26 12:00:00,252.06,252.43,252.0,252.42,6682.0,243.4369,243.7942,243.379,243.7846,6682.0
2021-08-26 12:10:00,252.42,252.84,252.29,252.78,8414.0,243.7846,244.1902,243.659,244.1323,8414.0
2021-08-26 12:20:00,252.77,253.09,252.73,252.86,6560.0,244.1226,244.4317,244.084,244.2095,6560.0
2021-08-26 12:30:00,252.87,253.16,252.85,253.11,9840.0,244.2192,244.4993,244.1999,244.451,9840.0
2021-08-26 12:40:00,253.16,253.17,252.82,252.89,8417.0,244.4993,244.5089,244.1709,244.2385,8417.0
2021-08-26 12:50:00,252.85,252.98,252.52,252.75,17597.0,244.1999,244.3254,243.8812,244.1033,17597.0
2021-08-26 13:00:00,252.74,252.8,252.36,252.42,6746.0,244.0936,244.1516,243.7266,243.7846,6746.0
2021-08-26 13:10:00,252.41,252.78,252.38,252.59,9061.0,243.7749,244.1323,243.746,243.9488,9061.0
2021-08-26 13:20:00,252.63,252.69,252.16,252.21,32561.0,243.9874,244.0453,243.5335,243.5818,32561.0
2021-08-26 13:30:00,252.31,252.4,252.14,252.26,7638.0,243.6783,243.7653,243.5142,243.6301,7638.0
2021-08-26 13:40:00,252.27,252.32,251.94,252.18,6958.0,243.6397,243.688,243.321,243.5528,6958.0
2021-08-26 13:50:00,252.17,252.2,251.75,251.75,5240.0,243.5431,243.5721,243.1375,243.1375,5240.0
2021-08-26 14:00:00,251.66,251.8,251.41,251.42,9546.0,243.0506,243.1858,242.8091,242.8188,9546.0
2021-08-26 14:10:00,251.46,251.6,251.31,251.31,7200.0,242.8574,242.9926,242.7126,242.7126,7200.0
2021-08-26 14:20:00,251.33,251.53,251.05,251.13,8970.0,242.7319,242.925,242.4615,242.5387,8970.0
2021-08-26 14:30:00,251.13,251.23,250.98,251.11,7687.0,242.5387,242.6353,242.3938,242.5194,7687.0
2021-08-26 14:40:00,251.19,251.19,250.77,250.8,8888.0,242.5967,242.5967,242.191,242.22,8888.0
2021-08-26 14:50:00,250.78,250.89,250.55,250.61,9509.0,242.2007,242.3069,241.9786,242.0365,9509.0
2021-08-26 15:00:00,250.65,250.92,250.34,250.42,16574.0,242.0751,242.3359,241.7757,241.853,16574.0
2021-08-26 15:10:00,250.42,251.02,250.04,251.02,15343.0,241.853,242.4325,241.486,242.4325,15343.0
2021-08-26 15:20:00,251.07,251.59,251.02,251.58,9295.0,242.4808,242.983,242.4325,242.9733,9295.0
2021-08-26 15:30:00,251.59,251.59,250.86,250.95,18736.0,242.983,242.983,242.278,242.3649,18736.0
2021-08-26 15:40:00,250.97,251.69,250.97,251.65,44268.0,242.3842,243.0796,242.3842,243.0409,44268.0
2021-08-26 15:50:00,251.66,251.79,251.03,251.07,61033.0,243.0506,243.1761,242.4421,242.4808,61033.0
2021-08-27 09:30:00,252.5,252.5,250.55,251.61,20959.0,243.8618,243.8618,241.9786,243.0023,20959.0
2021-08-27 09:40:00,251.71,252.63,251.29,252.21,14345.0,243.0989,243.9874,242.6932,243.5818,14345.0
2021-08-27 09:50:00,252.37,253.11,251.66,251.81,21172.0,243.7363,244.451,243.0506,243.1955,21172.0
2021-08-27 10:00:00,251.33,252.42,251.16,252.13,25374.0,242.7319,243.7846,242.5677,243.5045,25374.0
2021-08-27 10:10:00,252.24,252.82,252.07,252.07,15280.0,243.6107,244.1709,243.4466,243.4466,15280.0
2021-08-27 10:20:00,252.23,252.9,251.97,252.7,12320.0,243.6011,244.2482,243.35,244.055,12320.0
2021-08-27 10:30:00,252.77,252.77,251.37,251.46,11190.0,244.1226,244.1226,242.7705,242.8574,11190.0
2021-08-27 10:40:00,251.53,251.98,251.04,251.53,29814.0,242.925,243.3596,242.4518,242.925,29814.0
2021-08-27 10:50:00,251.8,252.11,251.49,252.01,26324.0,243.1858,243.4852,242.8864,243.3886,26324.0
2021-08-27 11:00:00,252.12,252.71,251.99,252.66,13857.0,243.4948,244.0647,243.3693,244.0164,13857.0
2021-08-27 11:10:00,252.64,253.06,252.48,252.71,22203.0,243.9971,244.4027,243.8425,244.0647,22203.0
2021-08-27 11:20:00,252.7,253.18,252.7,253.11,13389.0,244.055,244.5186,244.055,244.451,13389.0
2021-08-27 11:30:00,253.11,253.41,253.11,253.29,8462.0,244.451,244.7407,244.451,244.6248,8462.0
2021-08-27 11:40:00,253.33,253.37,252.89,253.04,6523.0,244.6635,244.7021,244.2385,244.3834,6523.0
2021-08-27 11:50:00,253.04,253.08,252.8,252.93,6838.0,244.3834,244.422,244.1516,244.2771,6838.0
2021-08-27 12:00:00,252.94,253.12,252.53,252.94,9318.0,244.2868,244.4606,243.8908,244.2868,9318.0
2021-08-27 12:10:00,252.95,253.04,252.83,252.98,5587.0,244.2965,244.3834,244.1806,244.3254,5587.0
2021-08-27 12:20:00,253.01,253.15,252.88,253.03,10999.0,244.3544,244.4896,244.2288,244.3737,10999.0
2021-08-27 12:30:00,253.09,253.21,253.01,253.13,10983.0,244.4317,244.5476,244.3544,244.4703,10983.0
2021-08-27 12:40:00,253.13,253.15,252.99,253.03,6392.0,244.4703,244.4896,244.3351,244.3737,6392.0
2021-08-27 12:50:00,253.08,253.31,253.03,253.29,8643.0,244.422,244.6441,244.3737,244.6248,8643.0
2021-08-27 13:00:00,253.26,253.27,252.82,252.82,4741.0,244.5958,244.6055,244.1709,244.1709,4741.0
2021-08-27 13:10:00,252.86,252.86,252.57,252.73,6000.0,244.2095,244.2095,243.9295,244.084,6000.0
2021-08-27 13:20:00,252.75,252.78,252.56,252.6,5114.0,244.1033,244.1323,243.9198,243.9584,5114.0
2021-08-27 13:30:00,252.59,252.59,252.03,252.23,5503.0,243.9488,243.9488,243.4079,243.6011,5503.0
2021-08-27 13:40:00,252.22,252.39,252.19,252.19,7110.0,243.5914,243.7556,243.5625,243.5625,7110.0
2021-08-27 13:50:00,252.25,252.25,252.09,252.22,6594.0,243.6204,243.6204,243.4659,243.5914,6594.0
2021-08-27 14:00:00,252.21,252.22,251.74,251.95,6898.0,243.5818,243.5914,243.1278,243.3307,6898.0
2021-08-27 14:10:00,251.96,252.24,251.95,252.13,7750.0,243.3403,243.6107,243.3307,243.5045,7750.0
2021-08-27 14:20:00,252.1,252.14,251.77,251.83,9842.0,243.4755,243.5142,243.1568,243.2148,9842.0
2021-08-27 14:30:00,251.83,251.87,251.71,251.8,8222.0,243.2148,243.2534,243.0989,243.1858,8222.0
2021-08-27 14:40:00,251.83,251.9,251.65,251.69,9006.0,243.2148,243.2824,243.0409,243.0796,9006.0
2021-08-27 14:50:00,251.73,251.75,251.49,251.53,8705.0,243.1182,243.1375,242.8864,242.925,8705.0
2021-08-27 15:00:00,251.54,251.97,251.48,251.9,10864.0,242.9347,243.35,242.8767,243.2824,10864.0
2021-08-27 15:10:00,251.92,252.07,251.71,251.9,11396.0,243.3017,243.4466,243.0989,243.2824,11396.0
2021-08-27 15:20:00,251.83,252.3,251.83,252.24,9219.0,243.2148,243.6687,243.2148,243.6107,9219.0
2021-08-27 15:30:00,252.25,252.53,252.1,252.5,16203.0,243.6204,243.8908,243.4755,243.8618,16203.0
2021-08-27 15:40:00,252.47,252.7,252.3,252.39,19825.0,243.8329,244.055,243.6687,243.7556,19825.0
2021-08-27 15:50:00,252.35,252.36,251.75,251.93,46579.0,243.717,243.7266,243.1375,243.3113,46579.0
2021-08-30 09:30:00,252.55,252.55,251.57,252.21,12227.0,243.9101,243.9101,242.9637,243.5818,12227.0
2021-08-30 09:40:00,252.21,252.69,251.63,252.53,13528.0,243.5818,244.0453,243.0216,243.8908,13528.0
2021-08-30 09:50:00,252.54,253.69,252.34,253.69,12623.0,243.9005,245.0111,243.7073,245.0111,12623.0
2021-08-30 10:00:00,253.69,253.86,253.52,253.76,13336.0,245.0111,245.1753,244.847,245.0787,13336.0
2021-08-30 10:10:00,253.75,253.86,253.29,253.51,11785.0,245.0691,245.1753,244.6248,244.8373,11785.0
2021-08-30 10:20:00,253.5,253.79,253.5,253.62,11237.0,244.8276,245.1077,244.8276,244.9435,11237.0
2021-08-30 10:30:00,253.65,254.15,253.57,253.98,9484.0,244.9725,245.4554,244.8952,245.2912,9484.0
2021-08-30 10:40:00,253.98,254.36,253.95,254.05,10945.0,245.2912,245.6582,245.2622,245.3588,10945.0
2021-08-30 10:50:00,254.08,254.48,254.08,254.25,11445.0,245.3878,245.7741,245.3878,245.552,11445.0
2021-08-30 11:00:00,254.25,254.84,254.22,254.71,9641.0,245.552,246.1218,245.523,245.9962,9641.0
2021-08-30 11:10:00,254.84,255.08,254.7,254.75,10701.0,246.1218,246.3536,245.9866,246.0349,10701.0
2021-08-30 11:20:00,254.7,254.8,254.32,254.41,8185.0,245.9866,246.0832,245.6196,245.7065,8185.0
2021-08-30 11:30:00,254.46,254.49,254.01,254.09,8575.0,245.7548,245.7838,245.3202,245.3975,8575.0
2021-08-30 11:40:00,254.09,254.32,254.01,254.02,5943.0,245.3975,245.6196,245.3202,245.3298,5943.0
2021-08-30 11:50:00,254.01,254.55,254.01,254.55,5722.0,245.3202,245.8417,245.3202,245.8417,5722.0
2021-08-30 12:00:00,254.58,254.61,254.45,254.54,5577.0,245.8707,245.8997,245.7451,245.8321,5577.0
2021-08-30 12:10:00,254.54,254.68,254.43,254.43,6225.0,245.8321,245.9673,245.7258,245.7258,6225.0
2021-08-30 12:20:00,254.43,254.54,254.31,254.52,4650.0,245.7258,245.8321,245.6099,245.8127,4650.0
2021-08-30 12:30:00,254.53,254.62,254.5,254.59,4666.0,245.8224,245.9093,245.7934,245.8803,4666.0
2021-08-30 12:40:00,254.6,254.64,254.44,254.61,5507.0,245.89,245.9286,245.7355,245.8997,5507.0
2021-08-30 12:50:00,254.65,254.66,254.41,254.54,4777.0,245.9383,245.948,245.7065,245.8321,4777.0
2021-08-30 13:00:00,254.53,254.88,254.53,254.83,5357.0,245.8224,246.1604,245.8224,246.1121,5357.0
2021-08-30 13:10:00,254.86,254.87,254.71,254.76,5598.0,246.1411,246.1508,245.9962,246.0445,5598.0
2021-08-30 13:20:00,254.79,254.87,254.68,254.84,4242.0,246.0735,246.1508,245.9673,246.1218,4242.0
2021-08-30 13:30:00,254.89,254.91,254.44,254.59,7150.0,246.1701,246.1894,245.7355,245.8803,7150.0
2021-08-30 13:40:00,254.67,254.77,254.67,254.77,4297.0,245.9576,246.0542,245.9576,246.0542,4297.0
2021-08-30 13:50:00,254.76,254.89,254.7,254.89,3276.0,246.0445,246.1701,245.9866,246.1701,3276.0
2021-08-30 14:00:00,254.89,254.89,254.53,254.73,6283.0,246.1701,246.1701,245.8224,246.0156,6283.0
2021-08-30 14:10:00,254.72,254.94,254.67,254.93,6258.0,246.0059,246.2184,245.9576,246.2087,6258.0
2021-08-30 14:20:00,254.83,254.83,254.47,254.54,5671.0,246.1121,246.1121,245.7645,245.8321,5671.0
2021-08-30 14:30:00,254.57,254.6,254.44,254.44,6668.0,245.861,245.89,245.7355,245.7355,6668.0
2021-08-30 14:40:00,254.4,254.59,254.39,254.54,6993.0,245.6968,245.8803,245.6872,245.8321,6993.0
2021-08-30 14:50:00,254.53,254.73,254.36,254.73,5750.0,245.8224,246.0156,245.6582,246.0156,5750.0
2021-08-30 15:00:00,254.75,254.89,254.68,254.84,7957.0,246.0349,246.1701,245.9673,246.1218,7957.0
2021-08-30 15:10:00,254.85,254.92,254.69,254.81,8790.0,246.1315,246.1991,245.9769,246.0928,8790.0
2021-08-30 15:20:00,254.83,254.87,254.71,254.81,7054.0,246.1121,246.1508,245.9962,246.0928,7054.0
2021-08-30 15:30:00,254.82,254.84,254.55,254.68,11477.0,246.1025,246.1218,245.8417,245.9673,11477.0
2021-08-30 15:40:00,254.53,254.53,253.96,254.06,10628.0,245.8224,245.8224,245.2719,245.3685,10628.0
2021-08-30 15:50:00,253.95,253.96,253.44,253.58,32172.0,245.2622,245.2719,244.7697,244.9049,32172.0
2021-08-31 09:30:00,253.36,254.99,253.15,254.63,29499.0,244.6924,246.2667,244.4896,245.919,29499.0
2021-08-31 09:40:00,254.69,255.85,254.21,255.85,24532.0,245.9769,247.0972,245.5133,247.0972,24532.0
2021-08-31 09:50:00,255.85,256.51,255.43,256.34,22676.0,247.0972,247.7347,246.6916,247.5705,22676.0
2021-08-31 10:00:00,256.25,257.42,256.06,256.81,49041.0,247.4836,248.6135,247.3001,248.0244,49041.0
2021-08-31 10:10:00,256.91,257.08,256.4,256.78,25145.0,248.121,248.2852,247.6284,247.9954,25145.0
2021-08-31 10:20:00,256.68,256.72,255.38,255.57,13736.0,247.8988,247.9375,246.6433,246.8268,13736.0
2021-08-31 10:30:00,255.53,255.62,254.75,254.95,19452.0,246.7882,246.8751,246.0349,246.228,19452.0
2021-08-31 10:40:00,254.95,255.86,254.91,255.71,8721.0,246.228,247.1069,246.1894,246.962,8721.0
2021-08-31 10:50:00,255.74,255.82,255.44,255.73,11521.0,246.991,247.0683,246.7013,246.9813,11521.0
2021-08-31 11:00:00,255.62,255.62,254.81,254.84,7648.0,246.8751,246.8751,246.0928,246.1218,7648.0
2021-08-31 11:10:00,254.84,254.86,254.2,254.38,10948.0,246.1218,246.1411,245.5037,245.6775,10948.0
2021-08-31 11:20:00,254.35,254.44,254.0,254.09,8876.0,245.6486,245.7355,245.3105,245.3975,8876.0
2021-08-31 11:30:00,254.16,254.39,253.86,254.33,7081.0,245.4651,245.6872,245.1753,245.6292,7081.0
2021-08-31 11:40:00,254.37,254.74,254.33,254.44,21916.0,245.6679,246.0252,245.6292,245.7355,21916.0
2021-08-31 11:50:00,254.35,254.69,254.28,254.56,11910.0,245.6486,245.9769,245.581,245.8514,11910.0
2021-08-31 12:00:00,254.68,254.7,254.45,254.52,16904.0,245.9673,245.9866,245.7451,245.8127,16904.0
2021-08-31 12:10:00,254.52,254.55,254.1,254.55,7004.0,245.8127,245.8417,245.4071,245.8417,7004.0
2021-08-31 12:20:00,254.56,254.6,254.13,254.13,72048.0,245.8514,245.89,245.4361,245.4361,72048.0
2021-08-31 12:30:00,254.19,254.3,254.15,254.22,7823.0,245.494,245.6003,245.4554,245.523,7823.0
2021-08-31 12:40:00,254.14,254.29,253.82,253.84,8481.0,245.4457,245.5906,245.1367,245.156,8481.0
2021-08-31 12:50:00,253.86,253.93,253.63,253.65,12126.0,245.1753,245.2429,244.9532,244.9725,12126.0
2021-08-31 13:00:00,253.59,253.75,253.51,253.51,7666.0,244.9146,245.0691,244.8373,244.8373,7666.0
2021-08-31 13:10:00,253.49,253.61,253.07,253.1,7256.0,244.818,244.9339,244.4123,244.4413,7256.0
2021-08-31 13:20:00,253.1,253.15,252.76,252.85,7539.0,244.4413,244.4896,244.113,244.1999,7539.0
2021-08-31 13:30:00,252.86,252.88,252.56,252.81,8884.0,244.2095,244.2288,243.9198,244.1612,8884.0
2021-08-31 13:40:00,252.84,253.04,252.65,253.01,8143.0,244.1902,244.3834,244.0067,244.3544,8143.0
2021-08-31 13:50:00,253.01,253.14,252.87,252.97,7468.0,244.3544,244.48,244.2192,244.3158,7468.0
2021-08-31 14:00:00,253.03,253.09,252.22,252.26,14444.0,244.3737,244.4317,243.5914,243.6301,14444.0
2021-08-31 14:10:00,252.25,252.65,252.19,252.42,14780.0,243.6204,244.0067,243.5625,243.7846,14780.0
2021-08-31 14:20:00,252.48,252.62,252.44,252.58,10226.0,243.8425,243.9777,243.8039,243.9391,10226.0
2021-08-31 14:30:00,252.54,252.8,252.34,252.34,12181.0,243.9005,244.1516,243.7073,243.7073,12181.0
2021-08-31 14:40:00,252.35,252.38,252.07,252.12,12149.0,243.717,243.746,243.4466,243.4948,12149.0
2021-08-31 14:50:00,252.12,252.43,252.12,252.39,9275.0,243.4948,243.7942,243.4948,243.7556,9275.0
2021-08-31 15:00:00,252.35,252.64,252.35,252.36,16102.0,243.717,243.9971,243.717,243.7266,16102.0
2021-08-31 15:10:00,252.4,252.75,252.4,252.63,10778.0,243.7653,244.1033,243.7653,243.9874,10778.0
2021-08-31 15:20:00,252.62,253.11,252.48,252.87,19957.0,243.9777,244.451,243.8425,244.2192,19957.0
2021-08-31 15:30:00,252.95,253.49,252.84,253.47,28740.0,244.2965,244.818,244.1902,244.7987,28740.0
2021-08-31 15:40:00,253.46,253.81,253.42,253.45,29566.0,244.789,245.127,244.7504,244.7793,29566.0
2021-08-31 15:50:00,252.99,253.7,252.8,252.98,178139.0,244.3351,245.0208,244.1516,244.3254,178139.0
2021-09-01 09:30:00,254.22,254.22,251.99,252.11,26325.0,245.523,245.523,243.3693,243.4852,26325.0
2021-09-01 09:40:00,252.11,252.16,251.27,251.81,10630.0,243.4852,243.5335,242.6739,243.1955,10630.0
2021-09-01 09:50:00,251.52,252.7,251.52,252.36,16486.0,242.9154,244.055,242.9154,243.7266,16486.0
2021-09-01 10:00:00,252.39,252.99,251.93,252.92,11654.0,243.7556,244.3351,243.3113,244.2675,11654.0
2021-09-01 10:10:00,252.88,252.98,252.11,252.16,9263.0,244.2288,244.3254,243.4852,243.5335,9263.0
2021-09-01 10:20:00,252.18,252.22,251.64,251.64,8138.0,243.5528,243.5914,243.0313,243.0313,8138.0
2021-09-01 10:30:00,251.82,251.9,251.3,251.58,12013.0,243.2051,243.2824,242.7029,242.9733,12013.0
2021-09-01 10:40:00,251.61,252.52,251.42,252.44,12032.0,243.0023,243.8812,242.8188,243.8039,12032.0
2021-09-01 10:50:00,252.35,252.84,252.16,252.84,10923.0,243.717,244.1902,243.5335,244.1902,10923.0
2021-09-01 11:00:00,252.88,252.88,252.45,252.5,8663.0,244.2288,244.2288,243.8136,243.8618,8663.0
2021-09-01 11:10:00,252.52,252.53,251.76,251.81,10440.0,243.8812,243.8908,243.1472,243.1955,10440.0
2021-09-01 11:20:00,251.85,252.31,251.73,252.21,7166.0,243.2341,243.6783,243.1182,243.5818,7166.0
2021-09-01 11:30:00,252.24,252.77,252.2,252.77,9160.0,243.6107,244.1226,243.5721,244.1226,9160.0
2021-09-01 11:40:00,252.69,252.81,252.66,252.76,5755.0,244.0453,244.1612,244.0164,244.113,5755.0
2021-09-01 11:50:00,252.77,252.96,252.5,252.5,7470.0,244.1226,244.3061,243.8618,243.8618,7470.0
2021-09-01 12:00:00,252.54,253.07,252.54,252.94,6006.0,243.9005,244.4123,243.9005,244.2868,6006.0
2021-09-01 12:10:00,252.93,253.03,252.75,253.03,6841.0,244.2771,244.3737,244.1033,244.3737,6841.0
2021-09-01 12:20:00,253.05,253.32,253.04,253.25,7336.0,244.393,244.6538,244.3834,244.5862,7336.0
2021-09-01 12:30:00,253.25,253.64,253.24,253.33,5030.0,244.5862,244.9628,244.5765,244.6635,5030.0
2021-09-01 12:40:00,253.33,253.39,253.24,253.39,4408.0,244.6635,244.7214,244.5765,244.7214,4408.0
2021-09-01 12:50:00,253.36,253.91,253.34,253.91,7746.0,244.6924,245.2236,244.6731,245.2236,7746.0
2021-09-01 13:00:00,253.82,253.91,253.75,253.84,7779.0,245.1367,245.2236,245.0691,245.156,7779.0
2021-09-01 13:10:00,253.92,254.09,253.88,253.97,9833.0,245.2333,245.3975,245.1946,245.2816,9833.0
2021-09-01 13:20:00,254.05,254.17,253.89,254.06,7015.0,245.3588,245.4747,245.2043,245.3685,7015.0
2021-09-01 13:30:00,254.15,254.34,253.89,254.31,12321.0,245.4554,245.6389,245.2043,245.6099,12321.0
2021-09-01 13:40:00,254.36,254.44,254.17,254.28,6218.0,245.6582,245.7355,245.4747,245.581,6218.0
2021-09-01 13:50:00,254.27,254.6,254.27,254.6,5722.0,245.5713,245.89,245.5713,245.89,5722.0
2021-09-01 14:00:00,254.6,254.68,254.56,254.6,6688.0,245.89,245.9673,245.8514,245.89,6688.0
2021-09-01 14:10:00,254.62,254.62,254.28,254.45,7148.0,245.9093,245.9093,245.581,245.7451,7148.0
2021-09-01 14:20:00,254.38,254.55,254.37,254.51,5395.0,245.6775,245.8417,245.6679,245.8031,5395.0
2021-09-01 14:30:00,254.51,254.99,254.47,254.95,8270.0,245.8031,246.2667,245.7645,246.228,8270.0
2021-09-01 14:40:00,254.94,255.0,254.36,254.5,9092.0,246.2184,246.2763,245.6582,245.7934,9092.0
2021-09-01 14:50:00,254.51,254.51,254.15,254.36,7625.0,245.8031,245.8031,245.4554,245.6582,7625.0
2021-09-01 15:00:00,254.38,254.38,254.01,254.09,9882.0,245.6775,245.6775,245.3202,245.3975,9882.0
2021-09-01 15:10:00,254.12,254.19,253.97,254.1,11077.0,245.4264,245.494,245.2816,245.4071,11077.0
2021-09-01 15:20:00,254.08,254.14,253.66,253.66,11781.0,245.3878,245.4457,244.9822,244.9822,11781.0
2021-09-01 15:30:00,253.68,253.68,253.03,253.17,26611.0,245.0015,245.0015,244.3737,244.5089,26611.0
2021-09-01 15:40:00,253.19,253.31,252.78,253.13,42654.0,244.5282,244.6441,244.1323,244.4703,42654.0
2021-09-01 15:50:00,253.07,253.23,252.56,252.7,76685.0,244.4123,244.5669,243.9198,244.055,76685.0
2021-09-02 09:30:00,253.42,254.34,253.42,254.0,17398.0,244.7504,245.6389,244.7504,245.3105,17398.0
2021-09-02 09:40:00,254.14,254.68,254.05,254.38,12866.0,245.4457,245.9673,245.3588,245.6775,12866.0
2021-09-02 09:50:00,254.51,254.88,254.17,254.63,14668.0,245.8031,246.1604,245.4747,245.919,14668.0
2021-09-02 10:00:00,254.62,254.62,254.06,254.18,11339.0,245.9093,245.9093,245.3685,245.4844,11339.0
2021-09-02 10:10:00,254.16,254.18,253.41,254.0,7799.0,245.4651,245.4844,244.7407,245.3105,7799.0
2021-09-02 10:20:00,253.95,254.5,253.95,254.41,11313.0,245.2622,245.7934,245.2622,245.7065,11313.0
2021-09-02 10:30:00,254.4,254.5,253.86,253.99,12448.0,245.6968,245.7934,245.1753,245.3009,12448.0
2021-09-02 10:40:00,254.06,254.45,254.01,254.03,13007.0,245.3685,245.7451,245.3202,245.3395,13007.0
2021-09-02 10:50:00,254.1,254.23,253.95,254.03,8407.0,245.4071,245.5327,245.2622,245.3395,8407.0
2021-09-02 11:00:00,254.12,254.47,254.07,254.39,8029.0,245.4264,245.7645,245.3781,245.6872,8029.0
2021-09-02 11:10:00,254.35,254.53,254.29,254.4,11391.0,245.6486,245.8224,245.5906,245.6968,11391.0
2021-09-02 11:20:00,254.41,254.42,253.86,253.93,9567.0,245.7065,245.7162,245.1753,245.2429,9567.0
2021-09-02 11:30:00,253.77,253.82,253.47,253.72,10981.0,245.0884,245.1367,244.7987,245.0401,10981.0
2021-09-02 11:40:00,253.82,254.05,253.73,253.74,6008.0,245.1367,245.3588,245.0498,245.0594,6008.0
2021-09-02 11:50:00,253.79,254.02,253.77,253.86,7226.0,245.1077,245.3298,245.0884,245.1753,7226.0
2021-09-02 12:00:00,253.83,253.83,253.48,253.5,7492.0,245.1463,245.1463,244.8083,244.8276,7492.0
2021-09-02 12:10:00,253.44,253.93,253.32,253.89,8873.0,244.7697,245.2429,244.6538,245.2043,8873.0
2021-09-02 12:20:00,253.88,253.88,253.55,253.68,7900.0,245.1946,245.1946,244.8759,245.0015,7900.0
2021-09-02 12:30:00,253.73,253.85,253.65,253.84,6446.0,245.0498,245.1657,244.9725,245.156,6446.0
2021-09-02 12:40:00,253.86,253.86,253.56,253.63,4869.0,245.1753,245.1753,244.8856,244.9532,4869.0
2021-09-02 12:50:00,253.61,253.84,253.54,253.64,6318.0,244.9339,245.156,244.8663,244.9628,6318.0
2021-09-02 13:00:00,253.7,253.74,253.59,253.59,5611.0,245.0208,245.0594,244.9146,244.9146,5611.0
2021-09-02 13:10:00,253.57,253.73,253.54,253.64,7243.0,244.8952,245.0498,244.8663,244.9628,7243.0
2021-09-02 13:20:00,253.6,253.69,253.38,253.43,5581.0,244.9242,245.0111,244.7117,244.76,5581.0
2021-09-02 13:30:00,253.52,253.65,253.49,253.59,8346.0,244.847,244.9725,244.818,244.9146,8346.0
2021-09-02 13:40:00,253.56,253.57,253.22,253.44,4064.0,244.8856,244.8952,244.5572,244.7697,4064.0
2021-09-02 13:50:00,253.44,253.44,253.2,253.38,5915.0,244.7697,244.7697,244.5379,244.7117,5915.0
2021-09-02 14:00:00,253.24,253.53,253.24,253.53,5956.0,244.5765,244.8566,244.5765,244.8566,5956.0
2021-09-02 14:10:00,253.51,253.95,253.36,253.8,8144.0,244.8373,245.2622,244.6924,245.1174,8144.0
2021-09-02 14:20:00,253.84,253.86,253.57,253.6,7149.0,245.156,245.1753,244.8952,244.9242,7149.0
2021-09-02 14:30:00,253.63,253.73,253.5,253.56,9546.0,244.9532,245.0498,244.8276,244.8856,9546.0
2021-09-02 14:40:00,253.59,253.77,253.5,253.67,7113.0,244.9146,245.0884,244.8276,244.9918,7113.0
2021-09-02 14:50:00,253.67,253.96,253.45,253.9,7758.0,244.9918,245.2719,244.7793,245.214,7758.0
2021-09-02 15:00:00,253.98,254.11,253.85,253.98,21323.0,245.2912,245.4168,245.1657,245.2912,21323.0
2021-09-02 15:10:00,253.92,254.11,253.84,254.0,12390.0,245.2333,245.4168,245.156,245.3105,12390.0
2021-09-02 15:20:00,253.94,254.01,253.61,253.68,8280.0,245.2526,245.3202,244.9339,245.0015,8280.0
2021-09-02 15:30:00,253.7,253.7,253.46,253.55,16425.0,245.0208,245.0208,244.789,244.8759,16425.0
2021-09-02 15:40:00,253.53,253.54,253.0,253.04,10871.0,244.8566,244.8663,244.3447,244.3834,10871.0
2021-09-02 15:50:00,252.98,253.59,252.98,253.29,51373.0,244.3254,244.9146,244.3254,244.6248,51373.0
2021-09-03 09:30:00,252.3,253.06,251.68,252.36,16009.0,243.6687,244.4027,243.0699,243.7266,16009.0
2021-09-03 09:40:00,252.36,252.96,252.33,252.9,9390.0,243.7266,244.3061,243.6977,244.2482,9390.0
2021-09-03 09:50:00,252.75,252.89,251.64,251.64,10247.0,244.1033,244.2385,243.0313,243.0313,10247.0
2021-09-03 10:00:00,251.46,251.6,251.09,251.55,12009.0,242.8574,242.9926,242.5001,242.9443,12009.0
2021-09-03 10:10:00,251.68,252.88,251.68,252.7,9776.0,243.0699,244.2288,243.0699,244.055,9776.0
2021-09-03 10:20:00,252.7,252.77,252.42,252.47,5286.0,244.055,244.1226,243.7846,243.8329,5286.0
2021-09-03 10:30:00,252.31,252.69,252.28,252.31,8469.0,243.6783,244.0453,243.6494,243.6783,8469.0
2021-09-03 10:40:00,252.28,252.83,252.21,252.77,9245.0,243.6494,244.1806,243.5818,244.1226,9245.0
2021-09-03 10:50:00,252.77,253.04,252.41,252.82,16050.0,244.1226,244.3834,243.7749,244.1709,16050.0
2021-09-03 11:00:00,252.82,253.25,252.8,253.16,8095.0,244.1709,244.5862,244.1516,244.4993,8095.0
2021-09-03 11:10:00,253.07,253.3,252.97,253.27,10641.0,244.4123,244.6345,244.3158,244.6055,10641.0
2021-09-03 11:20:00,253.23,253.29,252.87,252.87,11928.0,244.5669,244.6248,244.2192,244.2192,11928.0
2021-09-03 11:30:00,253.06,253.12,252.53,252.71,5934.0,244.4027,244.4606,243.8908,244.0647,5934.0
2021-09-03 11:40:00,252.67,252.79,252.39,252.77,4172.0,244.026,244.1419,243.7556,244.1226,4172.0
2021-09-03 11:50:00,252.79,253.11,252.77,252.99,5316.0,244.1419,244.451,244.1226,244.3351,5316.0
2021-09-03 12:00:00,252.9,253.28,252.77,253.28,6969.0,244.2482,244.6152,244.1226,244.6152,6969.0
2021-09-03 12:10:00,253.2,253.4,253.17,253.21,5964.0,244.5379,244.7311,244.5089,244.5476,5964.0
2021-09-03 12:20:00,253.21,253.3,253.08,253.29,9755.0,244.5476,244.6345,244.422,244.6248,9755.0
2021-09-03 12:30:00,253.3,253.3,252.89,252.9,4616.0,244.6345,244.6345,244.2385,244.2482,4616.0
2021-09-03 12:40:00,252.96,253.07,252.82,252.99,5385.0,244.3061,244.4123,244.1709,244.3351,5385.0
2021-09-03 12:50:00,252.99,253.31,252.99,253.3,7517.0,244.3351,244.6441,244.3351,244.6345,7517.0
2021-09-03 13:00:00,253.26,253.6,253.26,253.43,5563.0,244.5958,244.9242,244.5958,244.76,5563.0
2021-09-03 13:10:00,253.5,253.66,253.44,253.66,5857.0,244.8276,244.9822,244.7697,244.9822,5857.0
2021-09-03 13:20:00,253.66,253.94,253.58,253.94,3847.0,244.9822,245.2526,244.9049,245.2526,3847.0
2021-09-03 13:30:00,253.94,254.1,253.93,254.1,2979.0,245.2526,245.4071,245.2429,245.4071,2979.0
2021-09-03 13:40:00,254.09,254.09,253.88,253.88,2643.0,245.3975,245.3975,245.1946,245.1946,2643.0
2021-09-03 13:50:00,253.78,253.95,253.66,253.83,5535.0,245.0981,245.2622,244.9822,245.1463,5535.0
2021-09-03 14:00:00,253.74,253.74,253.56,253.6,3033.0,245.0594,245.0594,244.8856,244.9242,3033.0
2021-09-03 14:10:00,253.67,253.89,253.66,253.76,5180.0,244.9918,245.2043,244.9822,245.0787,5180.0
2021-09-03 14:20:00,253.75,253.76,253.59,253.64,2910.0,245.0691,245.0787,244.9146,244.9628,2910.0
2021-09-03 14:30:00,253.75,253.84,253.42,253.42,4756.0,245.0691,245.156,244.7504,244.7504,4756.0
2021-09-03 14:40:00,253.42,253.58,253.34,253.35,4062.0,244.7504,244.9049,244.6731,244.6828,4062.0
2021-09-03 14:50:00,253.45,253.46,253.27,253.33,3183.0,244.7793,244.789,244.6055,244.6635,3183.0
2021-09-03 15:00:00,253.32,253.34,252.82,252.92,6739.0,244.6538,244.6731,244.1709,244.2675,6739.0
2021-09-03 15:10:00,252.86,253.16,252.85,253.03,6346.0,244.2095,244.4993,244.1999,244.3737,6346.0
2021-09-03 15:20:00,253.02,253.29,252.98,253.24,5521.0,244.3641,244.6248,244.3254,244.5765,5521.0
2021-09-03 15:30:00,253.25,253.49,253.08,253.32,9258.0,244.5862,244.818,244.422,244.6538,9258.0
2021-09-03 15:40:00,253.19,253.3,253.01,253.17,9767.0,244.5282,244.6345,244.3544,244.5089,9767.0
2021-09-03 15:50:00,253.17,253.4,252.88,253.05,42123.0,244.5089,244.7311,244.2288,244.393,42123.0
2021-09-07 09:30:00,250.96,251.56,249.6,249.73,40770.0,242.3745,242.954,241.0611,241.1866,40770.0
2021-09-07 09:40:00,249.81,249.88,248.43,248.71,43142.0,241.2639,241.3315,239.9311,240.2015,43142.0
2021-09-07 09:50:00,248.71,250.09,248.4,249.54,27196.0,240.2015,241.5343,239.9021,241.0031,27196.0
2021-09-07 10:00:00,249.54,250.14,249.25,249.25,49049.0,241.0031,241.5826,240.723,240.723,49049.0
2021-09-07 10:10:00,249.17,250.09,248.87,249.94,22210.0,240.6458,241.5343,240.356,241.3894,22210.0
2021-09-07 10:20:00,249.86,250.52,249.8,249.9,18249.0,241.3122,241.9496,241.2542,241.3508,18249.0
2021-09-07 10:30:00,249.86,250.64,249.78,250.39,35289.0,241.3122,242.0655,241.2349,241.824,35289.0
2021-09-07 10:40:00,250.36,250.71,250.22,250.44,18857.0,241.7951,242.1331,241.6598,241.8723,18857.0
2021-09-07 10:50:00,250.32,250.33,249.69,249.69,16513.0,241.7564,241.7661,241.148,241.148,16513.0
2021-09-07 11:00:00,249.63,249.78,249.5,249.56,18158.0,241.09,241.2349,240.9645,241.0224,18158.0
2021-09-07 11:10:00,249.56,250.07,249.41,249.94,17960.0,241.0224,241.515,240.8776,241.3894,17960.0
2021-09-07 11:20:00,249.95,250.09,249.72,250.09,25774.0,241.3991,241.5343,241.177,241.5343,25774.0
2021-09-07 11:30:00,250.16,250.69,250.16,250.49,17435.0,241.6019,242.1138,241.6019,241.9206,17435.0
2021-09-07 11:40:00,250.52,250.93,250.38,250.76,15056.0,241.9496,242.3456,241.8144,242.1814,15056.0
2021-09-07 11:50:00,250.76,250.8,250.31,250.44,11239.0,242.1814,242.22,241.7468,241.8723,11239.0
2021-09-07 12:00:00,250.43,250.89,250.34,250.78,15354.0,241.8627,242.3069,241.7757,242.2007,15354.0
2021-09-07 12:10:00,250.78,250.83,250.07,250.07,9930.0,242.2007,242.249,241.515,241.515,9930.0
2021-09-07 12:20:00,250.03,250.37,249.94,249.96,50058.0,241.4763,241.8047,241.3894,241.4087,50058.0
2021-09-07 12:30:00,249.99,250.06,249.62,249.68,11404.0,241.4377,241.5053,241.0804,241.1383,11404.0
2021-09-07 12:40:00,249.68,250.44,249.62,250.37,16134.0,241.1383,241.8723,241.0804,241.8047,16134.0
2021-09-07 12:50:00,250.38,251.2,250.37,251.2,20539.0,241.8144,242.6063,241.8047,242.6063,20539.0
2021-09-07 13:00:00,251.13,251.5,251.13,251.28,14053.0,242.5387,242.8961,242.5387,242.6836,14053.0
2021-09-07 13:10:00,251.3,251.31,251.0,251.03,13733.0,242.7029,242.7126,242.4132,242.4421,13733.0
2021-09-07 13:20:00,251.07,251.24,250.88,251.1,50487.0,242.4808,242.645,242.2973,242.5097,50487.0
2021-09-07 13:30:00,251.14,251.56,250.85,251.12,54159.0,242.5484,242.954,242.2683,242.5291,54159.0
2021-09-07 13:40:00,251.07,251.69,251.02,251.55,17803.0,242.4808,243.0796,242.4325,242.9443,17803.0
2021-09-07 13:50:00,251.49,251.91,251.49,251.65,28122.0,242.8864,243.292,242.8864,243.0409,28122.0
2021-09-07 14:00:00,251.64,252.12,251.64,252.04,19010.0,243.0313,243.4948,243.0313,243.4176,19010.0
2021-09-07 14:10:00,252.02,252.56,252.01,252.48,15789.0,243.3983,243.9198,243.3886,243.8425,15789.0
2021-09-07 14:20:00,252.55,252.66,252.38,252.41,14730.0,243.9101,244.0164,243.746,243.7749,14730.0
2021-09-07 14:30:00,252.4,252.45,252.12,252.34,18133.0,243.7653,243.8136,243.4948,243.7073,18133.0
2021-09-07 14:40:00,252.35,252.43,251.92,252.4,16890.0,243.717,243.7942,243.3017,243.7653,16890.0
2021-09-07 14:50:00,252.34,252.96,252.27,252.74,44875.0,243.7073,244.3061,243.6397,244.0936,44875.0
2021-09-07 15:00:00,252.72,253.26,252.68,253.13,20746.0,244.0743,244.5958,244.0357,244.4703,20746.0
2021-09-07 15:10:00,253.12,253.21,252.82,252.97,12627.0,244.4606,244.5476,244.1709,244.3158,12627.0
2021-09-07 15:20:00,253.01,253.1,252.36,252.36,21395.0,244.3544,244.4413,243.7266,243.7266,21395.0
2021-09-07 15:30:00,252.37,252.47,251.99,252.13,18580.0,243.7363,243.8329,243.3693,243.5045,18580.0
2021-09-07 15:40:00,252.13,252.23,251.87,251.91,73904.0,243.5045,243.6011,243.2534,243.292,73904.0
2021-09-07 15:50:00,251.92,252.2,251.73,252.2,64073.0,243.3017,243.5721,243.1182,243.5721,64073.0
2021-09-08 09:30:00,251.38,252.84,249.71,250.75,35336.0,242.7802,244.1902,241.1673,242.1717,35336.0
2021-09-08 09:40:00,251.0,251.01,249.97,250.39,32223.0,242.4132,242.4228,241.4184,241.824,32223.0
2021-09-08 09:50:00,250.39,251.58,250.29,251.58,15509.0,241.824,242.9733,241.7275,242.9733,15509.0
2021-09-08 10:00:00,251.65,252.34,251.56,252.2,16507.0,243.0409,243.7073,242.954,243.5721,16507.0
2021-09-08 10:10:00,252.2,253.01,251.92,252.96,14467.0,243.5721,244.3544,243.3017,244.3061,14467.0
2021-09-08 10:20:00,252.96,253.73,252.89,253.59,22049.0,244.3061,245.0498,244.2385,244.9146,22049.0
2021-09-08 10:30:00,253.7,254.09,253.37,253.49,22081.0,245.0208,245.3975,244.7021,244.818,22081.0
2021-09-08 10:40:00,253.38,253.54,252.68,253.15,42977.0,244.7117,244.8663,244.0357,244.4896,42977.0
2021-09-08 10:50:00,253.2,253.27,252.7,253.11,12522.0,244.5379,244.6055,244.055,244.451,12522.0
2021-09-08 11:00:00,253.11,253.68,253.03,253.24,17112.0,244.451,245.0015,244.3737,244.5765,17112.0
2021-09-08 11:10:00,253.25,253.7,253.25,253.54,11083.0,244.5862,245.0208,244.5862,244.8663,11083.0
2021-09-08 11:20:00,253.55,253.81,253.28,253.68,6163.0,244.8759,245.127,244.6152,245.0015,6163.0
2021-09-08 11:30:00,253.71,254.34,253.62,254.18,19463.0,245.0305,245.6389,244.9435,245.4844,19463.0
2021-09-08 11:40:00,253.98,254.16,253.85,254.01,7447.0,245.2912,245.4651,245.1657,245.3202,7447.0
2021-09-08 11:50:00,254.03,254.37,253.9,254.31,6623.0,245.3395,245.6679,245.214,245.6099,6623.0
2021-09-08 12:00:00,254.33,255.33,254.26,255.33,25526.0,245.6292,246.595,245.5616,246.595,25526.0
2021-09-08 12:10:00,255.24,256.11,255.03,255.95,21422.0,246.5081,247.3483,246.3053,247.1938,21422.0
2021-09-08 12:20:00,255.99,256.19,255.65,256.18,27283.0,247.2325,247.4256,246.9041,247.416,27283.0
2021-09-08 12:30:00,256.32,256.32,255.97,256.08,19689.0,247.5512,247.5512,247.2131,247.3194,19689.0
2021-09-08 12:40:00,256.12,256.34,256.08,256.34,10468.0,247.358,247.5705,247.3194,247.5705,10468.0
2021-09-08 12:50:00,256.28,256.53,256.08,256.15,6316.0,247.5125,247.754,247.3194,247.387,6316.0
2021-09-08 13:00:00,256.19,256.26,255.16,255.25,9098.0,247.4256,247.4932,246.4308,246.5178,9098.0
2021-09-08 13:10:00,255.3,255.41,255.15,255.3,8197.0,246.5661,246.6723,246.4212,246.5661,8197.0
2021-09-08 13:20:00,255.3,255.3,254.82,254.88,13736.0,246.5661,246.5661,246.1025,246.1604,13736.0
2021-09-08 13:30:00,254.94,254.97,254.43,254.43,12330.0,246.2184,246.2473,245.7258,245.7258,12330.0
2021-09-08 13:40:00,254.45,254.69,253.95,254.57,18435.0,245.7451,245.9769,245.2622,245.861,18435.0
2021-09-08 13:50:00,254.6,254.6,254.31,254.38,9640.0,245.89,245.89,245.6099,245.6775,9640.0
2021-09-08 14:00:00,254.4,254.7,254.37,254.59,15790.0,245.6968,245.9866,245.6679,245.8803,15790.0
2021-09-08 14:10:00,254.53,254.84,254.42,254.43,6017.0,245.8224,246.1218,245.7162,245.7258,6017.0
2021-09-08 14:20:00,254.48,254.57,254.12,254.2,8497.0,245.7741,245.861,245.4264,245.5037,8497.0
2021-09-08 14:30:00,254.21,254.36,253.85,253.94,9988.0,245.5133,245.6582,245.1657,245.2526,9988.0
2021-09-08 14:40:00,254.08,254.15,253.81,253.98,9876.0,245.3878,245.4554,245.127,245.2912,9876.0
2021-09-08 14:50:00,254.05,254.71,254.04,254.65,20181.0,245.3588,245.9962,245.3492,245.9383,20181.0
2021-09-08 15:00:00,254.66,255.12,254.54,255.07,27385.0,245.948,246.3922,245.8321,246.3439,27385.0
2021-09-08 15:10:00,255.06,255.34,254.99,255.29,36899.0,246.3343,246.6047,246.2667,246.5564,36899.0
2021-09-08 15:20:00,255.29,255.44,254.32,254.35,15548.0,246.5564,246.7013,245.6196,245.6486,15548.0
2021-09-08 15:30:00,254.35,254.88,254.1,254.74,25254.0,245.6486,246.1604,245.4071,246.0252,25254.0
2021-09-08 15:40:00,254.71,255.07,254.62,254.69,24380.0,245.9962,246.3439,245.9093,245.9769,24380.0
2021-09-08 15:50:00,254.74,254.86,254.26,254.48,60820.0,246.0252,246.1411,245.5616,245.7741,60820.0
2021-09-09 09:30:00,254.25,257.5,253.95,257.5,27719.0,245.552,248.6908,245.2622,248.6908,27719.0
2021-09-09 09:40:00,257.38,259.36,257.26,258.8,31697.0,248.5749,250.4872,248.459,249.9463,31697.0
2021-09-09 09:50:00,258.9,258.9,257.23,258.05,41561.0,250.0429,250.0429,248.43,249.222,41561.0
2021-09-09 10:00:00,258.35,259.88,258.18,259.31,23059.0,249.5117,250.9894,249.3475,250.4389,23059.0
2021-09-09 10:10:00,259.3,260.54,259.05,260.49,19919.0,250.4292,251.6268,250.1878,251.5785,19919.0
2021-09-09 10:20:00,260.49,260.49,259.68,260.29,18609.0,251.5785,251.5785,250.7962,251.3853,18609.0
2021-09-09 10:30:00,260.31,261.8,260.3,261.05,32002.0,251.4047,252.8437,251.395,252.1193,32002.0
2021-09-09 10:40:00,261.08,261.08,258.75,259.0,25362.0,252.1483,252.1483,249.898,250.1395,25362.0
2021-09-09 10:50:00,259.0,259.75,259.0,259.62,12620.0,250.1395,250.8638,250.1395,250.7383,12620.0
2021-09-09 11:00:00,259.63,259.87,259.15,259.69,24985.0,250.7479,250.9797,250.2843,250.8059,24985.0
2021-09-09 11:10:00,259.73,259.91,259.13,259.23,13715.0,250.8445,251.0183,250.265,250.3616,13715.0
2021-09-09 11:20:00,259.15,259.39,258.96,259.1,15843.0,250.2843,250.5161,250.1008,250.2361,15843.0
2021-09-09 11:30:00,259.1,259.51,258.88,259.03,35833.0,250.2361,250.632,250.0236,250.1685,35833.0
2021-09-09 11:40:00,259.07,259.66,259.03,259.37,29153.0,250.2071,250.7769,250.1685,250.4968,29153.0
2021-09-09 11:50:00,259.38,259.98,259.05,259.88,13373.0,250.5065,251.086,250.1878,250.9894,13373.0
2021-09-09 12:00:00,259.91,260.11,259.69,259.91,27276.0,251.0183,251.2115,250.8059,251.0183,27276.0
2021-09-09 12:10:00,259.98,260.36,259.87,260.36,18873.0,251.086,251.453,250.9797,251.453,18873.0
2021-09-09 12:20:00,260.36,260.61,260.11,260.35,17888.0,251.453,251.6944,251.2115,251.4433,17888.0
2021-09-09 12:30:00,260.43,261.13,260.19,261.11,24121.0,251.5206,252.1966,251.2888,252.1773,24121.0
2021-09-09 12:40:00,261.2,261.4,260.81,261.36,15858.0,252.2642,252.4574,251.8876,252.4187,15858.0
2021-09-09 12:50:00,261.43,261.48,260.63,260.65,13733.0,252.4863,252.5346,251.7137,251.733,13733.0
2021-09-09 13:00:00,260.75,261.3,260.75,261.0,13481.0,251.8296,252.3608,251.8296,252.0711,13481.0
2021-09-09 13:10:00,261.0,261.14,260.58,260.62,9855.0,252.0711,252.2063,251.6654,251.7041,9855.0
2021-09-09 13:20:00,260.61,260.61,260.09,260.31,16003.0,251.6944,251.6944,251.1922,251.4047,16003.0
2021-09-09 13:30:00,260.31,260.36,259.45,259.56,86783.0,251.4047,251.453,250.5741,250.6803,86783.0
2021-09-09 13:40:00,259.52,259.53,258.91,259.39,21852.0,250.6417,250.6513,250.0526,250.5161,21852.0
2021-09-09 13:50:00,259.39,259.42,258.71,258.87,21409.0,250.5161,250.5451,249.8594,250.0139,21409.0
2021-09-09 14:00:00,258.91,259.2,258.65,259.15,19145.0,250.0526,250.3326,249.8015,250.2843,19145.0
2021-09-09 14:10:00,259.29,259.59,259.0,259.06,15124.0,250.4196,250.7093,250.1395,250.1974,15124.0
2021-09-09 14:20:00,259.13,259.47,259.03,259.2,20063.0,250.265,250.5934,250.1685,250.3326,20063.0
2021-09-09 14:30:00,259.14,259.39,259.08,259.31,17903.0,250.2747,250.5161,250.2167,250.4389,17903.0
2021-09-09 14:40:00,259.31,259.72,259.06,259.59,19589.0,250.4389,250.8348,250.1974,250.7093,19589.0
2021-09-09 14:50:00,259.53,259.84,259.29,259.29,123135.0,250.6513,250.9507,250.4196,250.4196,123135.0
2021-09-09 15:00:00,259.29,259.31,258.96,259.1,24524.0,250.4196,250.4389,250.1008,250.2361,24524.0
2021-09-09 15:10:00,259.11,259.29,259.01,259.06,76576.0,250.2457,250.4196,250.1491,250.1974,76576.0
2021-09-09 15:20:00,259.04,259.27,259.02,259.12,22644.0,250.1781,250.4002,250.1588,250.2554,22644.0
2021-09-09 15:30:00,259.09,259.5,258.9,259.48,33495.0,250.2264,250.6224,250.0429,250.6031,33495.0
2021-09-09 15:40:00,259.48,259.58,258.62,258.62,42753.0,250.6031,250.6996,249.7725,249.7725,42753.0
2021-09-09 15:50:00,258.66,258.78,258.19,258.33,114973.0,249.8111,249.927,249.3572,249.4924,114973.0
2021-09-10 09:30:00,259.89,260.77,258.01,258.89,31877.0,250.999,251.8489,249.1833,250.0332,31877.0
2021-09-10 09:40:00,259.27,259.53,257.45,257.57,25732.0,250.4002,250.6513,248.6425,248.7584,25732.0
2021-09-10 09:50:00,257.45,257.94,256.51,257.49,23319.0,248.6425,249.1157,247.7347,248.6811,23319.0
2021-09-10 10:00:00,257.49,257.49,256.58,256.97,10128.0,248.6811,248.6811,247.8023,248.1789,10128.0
2021-09-10 10:10:00,256.97,257.49,256.6,257.36,13919.0,248.1789,248.6811,247.8216,248.5556,13919.0
2021-09-10 10:20:00,257.12,257.85,256.97,257.38,11362.0,248.3238,249.0288,248.1789,248.5749,11362.0
2021-09-10 10:30:00,257.37,257.52,256.36,256.71,17823.0,248.5652,248.7101,247.5898,247.9278,17823.0
2021-09-10 10:40:00,256.57,256.92,256.13,256.58,15950.0,247.7926,248.1306,247.3677,247.8023,15950.0
2021-09-10 10:50:00,256.58,256.62,255.68,256.29,16668.0,247.8023,247.8409,246.9331,247.5222,16668.0
2021-09-10 11:00:00,256.44,256.62,255.83,256.46,10374.0,247.6671,247.8409,247.0779,247.6864,10374.0
2021-09-10 11:10:00,256.59,256.85,256.28,256.7,10143.0,247.8119,248.063,247.5125,247.9182,10143.0
2021-09-10 11:20:00,256.73,257.33,256.73,257.33,9905.0,247.9471,248.5266,247.9471,248.5266,9905.0
2021-09-10 11:30:00,257.33,257.96,257.28,257.64,11253.0,248.5266,249.1351,248.4783,248.826,11253.0
2021-09-10 11:40:00,257.69,257.84,257.54,257.67,8607.0,248.8743,249.0192,248.7294,248.855,8607.0
2021-09-10 11:50:00,257.54,258.43,257.54,258.43,10634.0,248.7294,249.589,248.7294,249.589,10634.0
2021-09-10 12:00:00,258.41,258.69,258.29,258.69,9184.0,249.5697,249.8401,249.4538,249.8401,9184.0
2021-09-10 12:10:00,258.68,258.68,257.89,257.89,7772.0,249.8304,249.8304,249.0675,249.0675,7772.0
2021-09-10 12:20:00,257.89,257.96,257.36,257.91,8340.0,249.0675,249.1351,248.5556,249.0868,8340.0
2021-09-10 12:30:00,257.93,258.21,257.79,258.15,5883.0,249.1061,249.3765,248.9709,249.3186,5883.0
2021-09-10 12:40:00,258.16,258.28,257.93,258.24,5330.0,249.3282,249.4441,249.1061,249.4055,5330.0
2021-09-10 12:50:00,258.25,258.27,258.08,258.15,5726.0,249.4151,249.4345,249.251,249.3186,5726.0
2021-09-10 13:00:00,258.24,258.53,258.24,258.27,6389.0,249.4055,249.6856,249.4055,249.4345,6389.0
2021-09-10 13:10:00,258.35,258.51,258.16,258.51,12128.0,249.5117,249.6662,249.3282,249.6662,12128.0
2021-09-10 13:20:00,258.55,258.65,258.17,258.29,8410.0,249.7049,249.8015,249.3379,249.4538,8410.0
2021-09-10 13:30:00,258.3,258.58,258.3,258.5,6068.0,249.4634,249.7338,249.4634,249.6566,6068.0
2021-09-10 13:40:00,258.39,258.4,257.99,258.03,5628.0,249.5503,249.56,249.164,249.2027,5628.0
2021-09-10 13:50:00,258.03,258.15,257.91,258.06,7576.0,249.2027,249.3186,249.0868,249.2316,7576.0
2021-09-10 14:00:00,258.06,258.26,257.97,258.01,6118.0,249.2316,249.4248,249.1447,249.1833,6118.0
2021-09-10 14:10:00,258.1,258.17,257.92,258.06,8671.0,249.2703,249.3379,249.0964,249.2316,8671.0
2021-09-10 14:20:00,257.98,258.0,257.7,257.75,8816.0,249.1544,249.1737,248.884,248.9322,8816.0
2021-09-10 14:30:00,257.69,257.85,257.5,257.62,8266.0,248.8743,249.0288,248.6908,248.8067,8266.0
2021-09-10 14:40:00,257.51,257.78,257.26,257.29,6651.0,248.7005,248.9612,248.459,248.488,6651.0
2021-09-10 14:50:00,257.34,257.42,257.06,257.23,9344.0,248.5363,248.6135,248.2658,248.43,9344.0
2021-09-10 15:00:00,257.23,257.26,256.89,256.89,12640.0,248.43,248.459,248.1017,248.1017,12640.0
2021-09-10 15:10:00,256.87,257.18,256.75,257.09,9186.0,248.0823,248.3817,247.9665,248.2948,9186.0
2021-09-10 15:20:00,257.09,257.5,256.94,257.43,11591.0,248.2948,248.6908,248.15,248.6232,11591.0
2021-09-10 15:30:00,257.37,257.38,256.86,257.09,19021.0,248.5652,248.5749,248.0727,248.2948,19021.0
2021-09-10 15:40:00,257.08,257.1,256.64,256.73,13055.0,248.2852,248.3045,247.8602,247.9471,13055.0
2021-09-10 15:50:00,256.66,256.83,256.21,256.76,78152.0,247.8795,248.0437,247.4449,247.9761,78152.0
2021-09-13 09:30:00,258.96,259.47,256.59,258.19,35370.0,250.1008,250.5934,247.8119,249.3572,35370.0
2021-09-13 09:40:00,258.22,258.33,256.19,256.59,16967.0,249.3862,249.4924,247.4256,247.8119,16967.0
2021-09-13 09:50:00,256.39,258.72,256.39,258.71,22823.0,247.6188,249.8691,247.6188,249.8594,22823.0
2021-09-13 10:00:00,258.72,258.72,256.77,257.12,17369.0,249.8691,249.8691,247.9858,248.3238,17369.0
2021-09-13 10:10:00,257.12,257.26,255.96,256.21,13564.0,248.3238,248.459,247.2035,247.4449,13564.0
2021-09-13 10:20:00,256.22,256.94,256.22,256.26,17050.0,247.4546,248.15,247.4546,247.4932,17050.0
2021-09-13 10:30:00,256.49,257.42,256.45,257.42,19006.0,247.7153,248.6135,247.6767,248.6135,19006.0
2021-09-13 10:40:00,257.6,258.67,257.26,258.39,19280.0,248.7874,249.8208,248.459,249.5503,19280.0
2021-09-13 10:50:00,258.31,258.58,257.9,258.18,11905.0,249.4731,249.7338,249.0771,249.3475,11905.0
2021-09-13 11:00:00,258.05,258.3,257.57,257.57,14741.0,249.222,249.4634,248.7584,248.7584,14741.0
2021-09-13 11:10:00,257.48,257.58,256.96,257.05,12988.0,248.6715,248.7681,248.1693,248.2562,12988.0
2021-09-13 11:20:00,257.15,257.96,256.94,257.62,13354.0,248.3528,249.1351,248.15,248.8067,13354.0
2021-09-13 11:30:00,257.7,257.8,257.02,257.55,9905.0,248.884,248.9805,248.2272,248.7391,9905.0
2021-09-13 11:40:00,257.54,257.67,257.22,257.41,11436.0,248.7294,248.855,248.4204,248.6039,11436.0
2021-09-13 11:50:00,257.46,257.64,257.33,257.37,8329.0,248.6522,248.826,248.5266,248.5652,8329.0
2021-09-13 12:00:00,257.36,257.61,257.19,257.27,7752.0,248.5556,248.797,248.3914,248.4687,7752.0
2021-09-13 12:10:00,257.27,257.87,257.27,257.73,9050.0,248.4687,249.0481,248.4687,248.9129,9050.0
2021-09-13 12:20:00,257.81,258.11,257.73,257.91,9474.0,248.9902,249.2799,248.9129,249.0868,9474.0
2021-09-13 12:30:00,257.85,257.92,257.36,257.37,10094.0,249.0288,249.0964,248.5556,248.5652,10094.0
2021-09-13 12:40:00,257.34,257.34,256.81,257.05,12050.0,248.5363,248.5363,248.0244,248.2562,12050.0
2021-09-13 12:50:00,257.1,257.57,257.04,257.57,8363.0,248.3045,248.7584,248.2465,248.7584,8363.0
2021-09-13 13:00:00,257.57,258.15,257.51,257.89,14411.0,248.7584,249.3186,248.7005,249.0675,14411.0
2021-09-13 13:10:00,257.88,257.97,257.56,257.63,6596.0,249.0578,249.1447,248.7487,248.8163,6596.0
2021-09-13 13:20:00,257.6,257.79,257.4,257.49,13735.0,248.7874,248.9709,248.5942,248.6811,13735.0
2021-09-13 13:30:00,257.53,257.53,256.88,256.94,7908.0,248.7198,248.7198,248.092,248.15,7908.0
2021-09-13 13:40:00,256.93,257.13,256.93,257.03,10360.0,248.1403,248.3335,248.1403,248.2369,10360.0
2021-09-13 13:50:00,256.97,257.13,256.86,257.04,9004.0,248.1789,248.3335,248.0727,248.2465,9004.0
2021-09-13 14:00:00,257.01,257.19,256.91,256.91,10545.0,248.2176,248.3914,248.121,248.121,10545.0
2021-09-13 14:10:00,256.9,256.95,256.64,256.76,11538.0,248.1113,248.1596,247.8602,247.9761,11538.0
2021-09-13 14:20:00,256.74,256.79,256.45,256.68,15461.0,247.9568,248.0051,247.6767,247.8988,15461.0
2021-09-13 14:30:00,256.62,256.81,256.32,256.38,9111.0,247.8409,248.0244,247.5512,247.6091,9111.0
2021-09-13 14:40:00,256.44,256.96,256.44,256.85,10665.0,247.6671,248.1693,247.6671,248.063,10665.0
2021-09-13 14:50:00,256.85,256.85,256.54,256.64,11962.0,248.063,248.063,247.7636,247.8602,11962.0
2021-09-13 15:00:00,256.57,256.57,256.12,256.56,13376.0,247.7926,247.7926,247.358,247.783,13376.0
2021-09-13 15:10:00,256.56,257.2,256.56,257.17,13653.0,247.783,248.4011,247.783,248.3721,13653.0
2021-09-13 15:20:00,257.1,257.57,256.89,257.55,16019.0,248.3045,248.7584,248.1017,248.7391,16019.0
2021-09-13 15:30:00,257.47,257.47,257.2,257.42,19189.0,248.6618,248.6618,248.4011,248.6135,19189.0
2021-09-13 15:40:00,257.34,257.45,256.85,256.92,28134.0,248.5363,248.6425,248.063,248.1306,28134.0
2021-09-13 15:50:00,256.91,257.7,256.91,257.63,77201.0,248.121,248.884,248.121,248.8163,77201.0
2021-09-14 09:30:00,258.7,258.97,257.7,258.55,20475.0,249.8497,250.1105,248.884,249.7049,20475.0
2021-09-14 09:40:00,258.55,258.55,256.68,257.2,18902.0,249.7049,249.7049,247.8988,248.4011,18902.0
2021-09-14 09:50:00,257.2,257.48,256.32,256.53,13399.0,248.4011,248.6715,247.5512,247.754,13399.0
2021-09-14 10:00:00,256.53,257.05,256.24,256.63,19210.0,247.754,248.2562,247.4739,247.8506,19210.0
2021-09-14 10:10:00,256.64,256.64,255.97,256.13,12196.0,247.8602,247.8602,247.2131,247.3677,12196.0
2021-09-14 10:20:00,256.06,256.82,255.89,256.82,14748.0,247.3001,248.0341,247.1359,248.0341,14748.0
2021-09-14 10:30:00,256.8,257.37,256.62,256.85,10468.0,248.0147,248.5652,247.8409,248.063,10468.0
2021-09-14 10:40:00,256.98,257.1,256.45,256.99,11978.0,248.1886,248.3045,247.6767,248.1982,11978.0
2021-09-14 10:50:00,256.8,257.1,255.84,256.11,13181.0,248.0147,248.3045,247.0876,247.3483,13181.0
2021-09-14 11:00:00,256.11,256.36,255.86,256.26,14866.0,247.3483,247.5898,247.1069,247.4932,14866.0
2021-09-14 11:10:00,256.35,256.35,255.86,256.06,14358.0,247.5801,247.5801,247.1069,247.3001,14358.0
2021-09-14 11:20:00,256.06,256.36,255.87,256.15,13331.0,247.3001,247.5898,247.1166,247.387,13331.0
2021-09-14 11:30:00,256.24,256.42,256.1,256.17,8846.0,247.4739,247.6477,247.3387,247.4063,8846.0
2021-09-14 11:40:00,256.33,257.09,256.26,256.63,11562.0,247.5608,248.2948,247.4932,247.8506,11562.0
2021-09-14 11:50:00,256.63,257.09,256.03,256.86,20129.0,247.8506,248.2948,247.2711,248.0727,20129.0
2021-09-14 12:00:00,256.86,257.12,256.44,257.06,15304.0,248.0727,248.3238,247.6671,248.2658,15304.0
2021-09-14 12:10:00,257.02,257.06,256.5,256.5,9975.0,248.2272,248.2658,247.725,247.725,9975.0
2021-09-14 12:20:00,256.43,256.51,256.13,256.23,26189.0,247.6574,247.7347,247.3677,247.4642,26189.0
2021-09-14 12:30:00,256.17,256.25,255.85,255.94,25050.0,247.4063,247.4836,247.0972,247.1842,25050.0
2021-09-14 12:40:00,255.95,256.0,255.74,255.82,15217.0,247.1938,247.2421,246.991,247.0683,15217.0
2021-09-14 12:50:00,255.73,255.95,255.57,255.82,8896.0,246.9813,247.1938,246.8268,247.0683,8896.0
2021-09-14 13:00:00,255.75,256.0,255.32,255.38,7770.0,247.0007,247.2421,246.5854,246.6433,7770.0
2021-09-14 13:10:00,255.35,255.7,255.26,255.57,9473.0,246.6143,246.9524,246.5274,246.8268,9473.0
2021-09-14 13:20:00,255.66,255.66,255.33,255.5,6047.0,246.9137,246.9137,246.595,246.7592,6047.0
2021-09-14 13:30:00,255.55,255.56,255.17,255.43,8763.0,246.8075,246.8172,246.4405,246.6916,8763.0
2021-09-14 13:40:00,255.49,255.58,255.36,255.36,7342.0,246.7496,246.8365,246.624,246.624,7342.0
2021-09-14 13:50:00,255.35,255.8,255.31,255.63,57823.0,246.6143,247.049,246.5757,246.8848,57823.0
2021-09-14 14:00:00,255.58,255.86,255.5,255.56,14428.0,246.8365,247.1069,246.7592,246.8172,14428.0
2021-09-14 14:10:00,255.56,255.86,255.45,255.54,13209.0,246.8172,247.1069,246.7109,246.7978,13209.0
2021-09-14 14:20:00,255.58,255.73,255.44,255.59,11909.0,246.8365,246.9813,246.7013,246.8461,11909.0
2021-09-14 14:30:00,255.51,255.67,255.28,255.38,13447.0,246.7689,246.9234,246.5467,246.6433,13447.0
2021-09-14 14:40:00,255.37,255.56,255.0,255.0,15501.0,246.6337,246.8172,246.2763,246.2763,15501.0
2021-09-14 14:50:00,255.05,255.05,254.64,254.81,22196.0,246.3246,246.3246,245.9286,246.0928,22196.0
2021-09-14 15:00:00,254.8,255.01,254.5,254.96,37199.0,246.0832,246.286,245.7934,246.2377,37199.0
2021-09-14 15:10:00,254.96,255.43,254.89,255.13,23076.0,246.2377,246.6916,246.1701,246.4019,23076.0
2021-09-14 15:20:00,255.04,255.27,254.79,254.83,30141.0,246.315,246.5371,246.0735,246.1121,30141.0
2021-09-14 15:30:00,254.81,254.81,254.36,254.71,37613.0,246.0928,246.0928,245.6582,245.9962,37613.0
2021-09-14 15:40:00,254.75,254.8,254.39,254.73,43417.0,246.0349,246.0832,245.6872,246.0156,43417.0
2021-09-14 15:50:00,254.73,255.26,254.35,254.79,183926.0,246.0156,246.5274,245.6486,246.0735,183926.0
2021-09-15 09:30:00,254.03,254.03,251.37,251.77,40655.0,245.7987,245.7987,243.2249,243.6119,40655.0
2021-09-15 09:40:00,251.77,253.82,251.3,253.81,37166.0,243.6119,245.5955,243.1572,245.5858,37166.0
2021-09-15 09:50:00,253.84,254.12,253.07,253.63,27506.0,245.6149,245.8858,244.8698,245.4117,27506.0
2021-09-15 10:00:00,253.78,254.38,253.6,254.1,14750.0,245.5568,246.1374,245.3826,245.8664,14750.0
2021-09-15 10:10:00,254.1,254.17,253.09,254.0,13743.0,245.8664,245.9342,244.8892,245.7697,13743.0
2021-09-15 10:20:00,254.41,254.41,253.85,253.85,13223.0,246.1664,246.1664,245.6245,245.6245,13223.0
2021-09-15 10:30:00,253.91,254.42,253.74,253.79,14824.0,245.6826,246.1761,245.5181,245.5665,14824.0
2021-09-15 10:40:00,253.81,253.9,253.19,253.22,9941.0,245.5858,245.6729,244.9859,245.015,9941.0
2021-09-15 10:50:00,253.28,254.26,253.05,254.14,13558.0,245.073,246.0213,244.8505,245.9051,13558.0
2021-09-15 11:00:00,254.18,254.75,254.17,254.56,11691.0,245.9438,246.4954,245.9342,246.3115,11691.0
2021-09-15 11:10:00,254.56,255.2,254.52,255.08,9994.0,246.3115,246.9308,246.2728,246.8147,9994.0
2021-09-15 11:20:00,255.18,255.52,255.18,255.33,7297.0,246.9114,247.2404,246.9114,247.0566,7297.0
2021-09-15 11:30:00,255.33,255.68,255.02,255.38,9172.0,247.0566,247.3952,246.7566,247.105,9172.0
2021-09-15 11:40:00,255.39,255.4,254.99,255.06,7925.0,247.1146,247.1243,246.7276,246.7953,7925.0
2021-09-15 11:50:00,255.12,255.25,255.04,255.19,8881.0,246.8534,246.9792,246.776,246.9211,8881.0
2021-09-15 12:00:00,255.19,255.6,254.99,255.49,8652.0,246.9211,247.3178,246.7276,247.2114,8652.0
2021-09-15 12:10:00,255.49,256.09,255.49,256.03,10378.0,247.2114,247.792,247.2114,247.7339,10378.0
2021-09-15 12:20:00,256.08,256.55,256.08,256.39,9543.0,247.7823,248.2371,247.7823,248.0822,9543.0
2021-09-15 12:30:00,256.39,256.82,256.32,256.58,11381.0,248.0822,248.4983,248.0145,248.2661,11381.0
2021-09-15 12:40:00,256.52,257.15,256.51,257.0,14291.0,248.208,248.8176,248.1984,248.6725,14291.0
2021-09-15 12:50:00,256.94,256.98,256.61,256.61,8904.0,248.6144,248.6531,248.2951,248.2951,8904.0
2021-09-15 13:00:00,256.63,256.87,256.61,256.75,13276.0,248.3145,248.5467,248.2951,248.4306,13276.0
2021-09-15 13:10:00,256.75,257.29,256.75,257.07,16480.0,248.4306,248.9531,248.4306,248.7402,16480.0
2021-09-15 13:20:00,257.1,257.25,256.9,257.14,15677.0,248.7692,248.9144,248.5757,248.8079,15677.0
2021-09-15 13:30:00,257.19,257.2,256.94,256.96,18923.0,248.8563,248.866,248.6144,248.6338,18923.0
2021-09-15 13:40:00,256.96,257.16,256.84,256.95,16916.0,248.6338,248.8273,248.5177,248.6241,16916.0
2021-09-15 13:50:00,256.97,257.11,256.78,256.85,22874.0,248.6434,248.7789,248.4596,248.5273,22874.0
2021-09-15 14:00:00,256.9,257.09,256.73,257.07,16278.0,248.5757,248.7596,248.4112,248.7402,16278.0
2021-09-15 14:10:00,257.0,257.4,256.94,257.29,64102.0,248.6725,249.0595,248.6144,248.9531,64102.0
2021-09-15 14:20:00,257.25,257.38,256.99,257.01,12615.0,248.9144,249.0402,248.6628,248.6821,12615.0
2021-09-15 14:30:00,257.0,257.04,256.75,256.85,15725.0,248.6725,248.7112,248.4306,248.5273,15725.0
2021-09-15 14:40:00,256.91,257.02,256.72,256.85,14356.0,248.5854,248.6918,248.4015,248.5273,14356.0
2021-09-15 14:50:00,256.88,256.89,256.59,256.61,12483.0,248.5564,248.566,248.2758,248.2951,12483.0
2021-09-15 15:00:00,256.64,256.75,256.53,256.64,13444.0,248.3241,248.4306,248.2177,248.3241,13444.0
2021-09-15 15:10:00,256.67,256.87,256.58,256.87,19899.0,248.3532,248.5467,248.2661,248.5467,19899.0
2021-09-15 15:20:00,256.89,256.92,256.1,256.22,22472.0,248.566,248.5951,247.8016,247.9177,22472.0
2021-09-15 15:30:00,256.15,256.94,256.11,256.82,14123.0,247.85,248.6144,247.8113,248.4983,14123.0
2021-09-15 15:40:00,256.78,256.93,256.39,256.55,15192.0,248.4596,248.6047,248.0822,248.2371,15192.0
2021-09-15 15:50:00,256.46,256.95,256.31,256.52,59714.0,248.15,248.6241,248.0048,248.208,59714.0
2021-09-16 09:30:00,257.48,260.32,256.05,259.82,30228.0,249.1369,251.8849,247.7533,251.4011,30228.0
2021-09-16 09:40:00,259.82,259.82,258.34,258.93,14119.0,251.4011,251.4011,249.9691,250.5399,14119.0
2021-09-16 09:50:00,258.94,259.01,258.07,258.7,18375.0,250.5496,250.6173,249.7078,250.3174,18375.0
2021-09-16 10:00:00,258.7,258.71,258.15,258.31,14442.0,250.3174,250.3271,249.7852,249.94,14442.0
2021-09-16 10:10:00,258.35,258.43,257.44,257.67,13064.0,249.9787,250.0561,249.0982,249.3208,13064.0
2021-09-16 10:20:00,257.61,257.74,257.21,257.74,11422.0,249.2627,249.3885,248.8757,249.3885,11422.0
2021-09-16 10:30:00,257.76,258.33,257.31,258.28,16729.0,249.4078,249.9594,248.9724,249.911,16729.0
2021-09-16 10:40:00,258.32,258.34,257.14,257.36,15382.0,249.9497,249.9691,248.8079,249.0208,15382.0
2021-09-16 10:50:00,257.32,257.52,256.61,257.02,19925.0,248.9821,249.1756,248.2951,248.6918,19925.0
2021-09-16 11:00:00,256.96,257.41,256.75,257.41,15949.0,248.6338,249.0692,248.4306,249.0692,15949.0
2021-09-16 11:10:00,257.31,257.53,256.98,257.27,12881.0,248.9724,249.1853,248.6531,248.9337,12881.0
2021-09-16 11:20:00,257.3,257.92,257.29,257.7,9483.0,248.9628,249.5627,248.9531,249.3498,9483.0
2021-09-16 11:30:00,257.93,258.09,257.71,258.04,9599.0,249.5723,249.7272,249.3595,249.6788,9599.0
2021-09-16 11:40:00,258.03,258.22,257.94,257.94,10975.0,249.6691,249.8529,249.582,249.582,10975.0
2021-09-16 11:50:00,258.0,258.31,257.99,258.2,6900.0,249.6401,249.94,249.6304,249.8336,6900.0
2021-09-16 12:00:00,258.32,258.55,258.21,258.3,39569.0,249.9497,250.1722,249.8433,249.9303,39569.0
2021-09-16 12:10:00,258.3,258.5,258.21,258.5,16276.0,249.9303,250.1239,249.8433,250.1239,16276.0
2021-09-16 12:20:00,258.52,258.94,258.52,258.72,11126.0,250.1432,250.5496,250.1432,250.3367,11126.0
2021-09-16 12:30:00,258.66,259.33,258.65,259.19,15548.0,250.2787,250.927,250.269,250.7915,15548.0
2021-09-16 12:40:00,259.1,259.95,259.1,259.92,21746.0,250.7044,251.5269,250.7044,251.4979,21746.0
2021-09-16 12:50:00,259.94,260.24,259.56,260.08,17442.0,251.5172,251.8075,251.1495,251.6527,17442.0
2021-09-16 13:00:00,260.0,260.59,259.97,260.51,24825.0,251.5753,252.1461,251.5462,252.0687,24825.0
2021-09-16 13:10:00,260.51,261.1,260.47,260.95,40197.0,252.0687,252.6396,252.03,252.4945,40197.0
2021-09-16 13:20:00,261.05,261.35,260.96,260.98,18979.0,252.5912,252.8815,252.5042,252.5235,18979.0
2021-09-16 13:30:00,260.99,261.24,260.59,260.7,116842.0,252.5332,252.7751,252.1461,252.2526,116842.0
2021-09-16 13:40:00,260.77,260.82,260.06,260.68,15430.0,252.3203,252.3687,251.6333,252.2332,15430.0
2021-09-16 13:50:00,260.72,261.4,260.67,261.24,12030.0,252.2719,252.9299,252.2236,252.7751,12030.0
2021-09-16 14:00:00,261.24,261.3,260.79,260.79,28945.0,252.7751,252.8331,252.3397,252.3397,28945.0
2021-09-16 14:10:00,260.93,261.45,260.79,261.31,17150.0,252.4751,252.9783,252.3397,252.8428,17150.0
2021-09-16 14:20:00,261.32,261.53,261.27,261.4,14052.0,252.8525,253.0557,252.8041,252.9299,14052.0
2021-09-16 14:30:00,261.51,261.53,261.26,261.37,14228.0,253.0363,253.0557,252.7944,252.9009,14228.0
2021-09-16 14:40:00,261.42,261.95,261.33,261.92,18498.0,252.9493,253.4621,252.8622,253.4331,18498.0
2021-09-16 14:50:00,261.94,262.39,261.66,262.22,23529.0,253.4524,253.8878,253.1815,253.7233,23529.0
2021-09-16 15:00:00,262.27,262.43,261.82,262.25,28192.0,253.7717,253.9265,253.3363,253.7524,28192.0
2021-09-16 15:10:00,262.17,262.38,261.8,261.96,20226.0,253.675,253.8781,253.3169,253.4718,20226.0
2021-09-16 15:20:00,262.1,262.22,261.9,261.98,28563.0,253.6072,253.7233,253.4137,253.4911,28563.0
2021-09-16 15:30:00,262.03,262.55,261.98,262.55,21730.0,253.5395,254.0426,253.4911,254.0426,21730.0
2021-09-16 15:40:00,262.59,262.75,261.71,261.92,35260.0,254.0813,254.2362,253.2299,253.4331,35260.0
2021-09-16 15:50:00,261.92,262.43,261.64,261.64,120416.0,253.4331,253.9265,253.1621,253.1621,120416.0
2021-09-17 09:30:00,261.37,263.36,260.52,262.22,194391.0,252.9009,254.8264,252.0784,253.7233,194391.0
2021-09-17 09:40:00,262.36,263.92,261.16,261.16,10982.0,253.8588,255.3682,252.6977,252.6977,10982.0
2021-09-17 09:50:00,261.27,261.96,260.41,261.95,23800.0,252.8041,253.4718,251.972,253.4621,23800.0
2021-09-17 10:00:00,261.89,261.89,260.72,260.87,10317.0,253.404,253.404,252.2719,252.4171,10317.0
2021-09-17 10:10:00,260.87,261.26,260.29,261.22,15281.0,252.4171,252.7944,251.8559,252.7557,15281.0
2021-09-17 10:20:00,261.04,261.45,260.88,261.33,8158.0,252.5816,252.9783,252.4268,252.8622,8158.0
2021-09-17 10:30:00,261.2,261.39,260.82,261.38,14740.0,252.7364,252.9202,252.3687,252.9105,14740.0
2021-09-17 10:40:00,261.38,261.41,260.44,260.89,21003.0,252.9105,252.9396,252.001,252.4364,21003.0
2021-09-17 10:50:00,260.84,261.24,260.63,260.88,17711.0,252.388,252.7751,252.1849,252.4268,17711.0
2021-09-17 11:00:00,260.88,261.31,260.69,261.1,11263.0,252.4268,252.8428,252.2429,252.6396,11263.0
2021-09-17 11:10:00,261.16,262.38,260.79,261.8,15533.0,252.6977,253.8781,252.3397,253.3169,15533.0
2021-09-17 11:20:00,261.75,261.83,261.12,261.13,8913.0,253.2686,253.346,252.659,252.6686,8913.0
2021-09-17 11:30:00,261.13,261.13,260.53,260.83,17332.0,252.6686,252.6686,252.0881,252.3784,17332.0
2021-09-17 11:40:00,260.84,261.29,260.73,261.2,15937.0,252.388,252.8235,252.2816,252.7364,15937.0
2021-09-17 11:50:00,261.17,261.53,260.96,261.53,11542.0,252.7074,253.0557,252.5042,253.0557,11542.0
2021-09-17 12:00:00,261.47,261.47,260.92,261.17,9427.0,252.9976,252.9976,252.4655,252.7074,9427.0
2021-09-17 12:10:00,261.21,261.28,260.53,260.56,33092.0,252.7461,252.8138,252.0881,252.1171,33092.0
2021-09-17 12:20:00,260.5,260.95,260.19,260.81,71537.0,252.0591,252.4945,251.7591,252.359,71537.0
2021-09-17 12:30:00,260.76,261.31,260.76,261.12,27594.0,252.3106,252.8428,252.3106,252.659,27594.0
2021-09-17 12:40:00,261.16,261.24,260.84,260.94,8258.0,252.6977,252.7751,252.388,252.4848,8258.0
2021-09-17 12:50:00,260.94,260.96,260.69,260.79,19270.0,252.4848,252.5042,252.2429,252.3397,19270.0
2021-09-17 13:00:00,260.7,260.77,260.28,260.38,14514.0,252.2526,252.3203,251.8462,251.943,14514.0
2021-09-17 13:10:00,260.44,260.45,259.83,260.04,15910.0,252.001,252.0107,251.4108,251.614,15910.0
2021-09-17 13:20:00,260.09,260.09,259.67,259.94,14198.0,251.6623,251.6623,251.256,251.5172,14198.0
2021-09-17 13:30:00,259.88,260.12,259.73,260.0,15839.0,251.4592,251.6914,251.314,251.5753,15839.0
2021-09-17 13:40:00,259.96,260.16,259.75,259.76,19154.0,251.5366,251.7301,251.3334,251.343,19154.0
2021-09-17 13:50:00,259.8,259.91,259.62,259.76,9325.0,251.3817,251.4882,251.2076,251.343,9325.0
2021-09-17 14:00:00,259.76,260.08,259.61,260.08,19178.0,251.343,251.6527,251.1979,251.6527,19178.0
2021-09-17 14:10:00,260.1,260.18,259.61,259.72,13537.0,251.672,251.7494,251.1979,251.3043,13537.0
2021-09-17 14:20:00,259.82,259.92,259.48,259.63,15556.0,251.4011,251.4979,251.0721,251.2173,15556.0
2021-09-17 14:30:00,259.59,259.6,259.14,259.4,18651.0,251.1785,251.1882,250.7431,250.9947,18651.0
2021-09-17 14:40:00,259.45,259.72,259.38,259.59,14168.0,251.0431,251.3043,250.9754,251.1785,14168.0
2021-09-17 14:50:00,259.63,259.68,259.26,259.36,14745.0,251.2173,251.2656,250.8592,250.956,14745.0
2021-09-17 15:00:00,259.44,259.75,259.44,259.69,17117.0,251.0334,251.3334,251.0334,251.2753,17117.0
2021-09-17 15:10:00,259.72,259.72,259.03,259.03,23795.0,251.3043,251.3043,250.6367,250.6367,23795.0
2021-09-17 15:20:00,259.02,259.11,258.47,258.86,24912.0,250.627,250.7141,250.0948,250.4722,24912.0
2021-09-17 15:30:00,258.87,259.38,258.69,259.26,50299.0,250.4819,250.9754,250.3077,250.8592,50299.0
2021-09-17 15:40:00,259.3,259.43,258.07,258.28,75319.0,250.8979,251.0237,249.7078,249.911,75319.0
2021-09-17 15:50:00,258.35,260.05,258.34,258.87,216887.0,249.9787,251.6236,249.9691,250.4819,216887.0
2021-09-20 09:30:00,254.42,254.99,252.6,254.55,52947.0,246.1761,246.7276,244.415,246.3019,52947.0
2021-09-20 09:40:00,254.67,256.34,254.56,255.87,29685.0,246.418,248.0339,246.3115,247.5791,29685.0
2021-09-20 09:50:00,256.0,256.66,255.48,255.49,22119.0,247.7049,248.3435,247.2017,247.2114,22119.0
2021-09-20 10:00:00,255.35,256.97,255.04,256.37,15416.0,247.0759,248.6434,246.776,248.0629,15416.0
2021-09-20 10:10:00,256.25,256.98,256.05,256.26,19213.0,247.9468,248.6531,247.7533,247.9565,19213.0
2021-09-20 10:20:00,256.26,256.29,255.26,255.61,17971.0,247.9565,247.9855,246.9889,247.3275,17971.0
2021-09-20 10:30:00,255.61,256.17,255.34,255.43,17112.0,247.3275,247.8694,247.0663,247.1533,17112.0
2021-09-20 10:40:00,255.41,256.0,254.94,255.79,13835.0,247.134,247.7049,246.6792,247.5017,13835.0
2021-09-20 10:50:00,255.57,256.08,255.09,255.28,15208.0,247.2888,247.7823,246.8244,247.0082,15208.0
2021-09-20 11:00:00,255.2,255.31,254.48,254.63,11920.0,246.9308,247.0372,246.2341,246.3793,11920.0
2021-09-20 11:10:00,254.57,255.14,254.47,255.08,11160.0,246.3212,246.8727,246.2245,246.8147,11160.0
2021-09-20 11:20:00,255.1,255.28,254.61,255.17,9471.0,246.834,247.0082,246.3599,246.9018,9471.0
2021-09-20 11:30:00,255.16,255.16,254.68,254.73,5464.0,246.8921,246.8921,246.4276,246.476,5464.0
2021-09-20 11:40:00,254.66,254.69,254.31,254.69,5636.0,246.4083,246.4373,246.0696,246.4373,5636.0
2021-09-20 11:50:00,254.68,254.73,254.0,254.22,14024.0,246.4276,246.476,245.7697,245.9826,14024.0
2021-09-20 12:00:00,254.17,254.17,252.6,252.6,11015.0,245.9342,245.9342,244.415,244.415,11015.0
2021-09-20 12:10:00,252.62,252.91,252.55,252.84,18977.0,244.4344,244.715,244.3667,244.6473,18977.0
2021-09-20 12:20:00,252.78,253.19,252.6,253.13,14222.0,244.5892,244.9859,244.415,244.9279,14222.0
2021-09-20 12:30:00,253.12,253.63,252.99,253.33,13104.0,244.9182,245.4117,244.7924,245.1214,13104.0
2021-09-20 12:40:00,253.41,253.51,253.03,253.29,7061.0,245.1988,245.2956,244.8311,245.0827,7061.0
2021-09-20 12:50:00,253.23,253.31,252.97,252.97,8564.0,245.0246,245.102,244.7731,244.7731,8564.0
2021-09-20 13:00:00,253.04,253.17,252.31,252.39,15695.0,244.8408,244.9666,244.1344,244.2119,15695.0
2021-09-20 13:10:00,252.46,252.73,252.35,252.73,7738.0,244.2796,244.5408,244.1731,244.5408,7738.0
2021-09-20 13:20:00,252.73,253.3,252.68,253.3,6948.0,244.5408,245.0924,244.4925,245.0924,6948.0
2021-09-20 13:30:00,253.24,253.69,252.99,253.69,10586.0,245.0343,245.4697,244.7924,245.4697,10586.0
2021-09-20 13:40:00,253.69,253.78,253.29,253.78,11254.0,245.4697,245.5568,245.0827,245.5568,11254.0
2021-09-20 13:50:00,253.8,253.92,253.6,253.74,10351.0,245.5762,245.6923,245.3826,245.5181,10351.0
2021-09-20 14:00:00,253.78,253.86,253.39,253.4,7997.0,245.5568,245.6342,245.1794,245.1891,7997.0
2021-09-20 14:10:00,253.32,253.33,252.92,253.07,20806.0,245.1117,245.1214,244.7247,244.8698,20806.0
2021-09-20 14:20:00,253.04,253.18,252.62,252.95,5754.0,244.8408,244.9763,244.4344,244.7537,5754.0
2021-09-20 14:30:00,252.8,253.0,252.64,252.81,6741.0,244.6086,244.8021,244.4537,244.6182,6741.0
2021-09-20 14:40:00,252.99,253.24,252.8,253.08,9301.0,244.7924,245.0343,244.6086,244.8795,9301.0
2021-09-20 14:50:00,253.08,253.17,252.62,253.04,6714.0,244.8795,244.9666,244.4344,244.8408,6714.0
2021-09-20 15:00:00,252.9,253.22,252.6,252.71,9562.0,244.7053,245.015,244.415,244.5215,9562.0
2021-09-20 15:10:00,252.72,252.88,252.14,252.35,9057.0,244.5312,244.686,243.97,244.1731,9057.0
2021-09-20 15:20:00,252.37,253.66,252.37,253.5,13069.0,244.1925,245.4407,244.1925,245.2859,13069.0
2021-09-20 15:30:00,253.61,254.49,253.39,254.1,13841.0,245.3923,246.2438,245.1794,245.8664,13841.0
2021-09-20 15:40:00,254.05,254.94,253.99,254.77,26307.0,245.8181,246.6792,245.76,246.5147,26307.0
2021-09-20 15:50:00,254.8,255.37,254.8,254.98,93597.0,246.5438,247.0953,246.5438,246.7179,93597.0
2021-09-21 09:30:00,257.0,258.51,255.96,258.36,23608.0,248.6725,250.1335,247.6662,249.9884,23608.0
2021-09-21 09:40:00,258.38,260.07,257.83,259.73,16243.0,250.0078,251.643,249.4756,251.314,16243.0
2021-09-21 09:50:00,259.68,260.65,259.26,260.41,17576.0,251.2656,252.2042,250.8592,251.972,17576.0
2021-09-21 10:00:00,260.38,260.68,259.19,259.19,14627.0,251.943,252.2332,250.7915,250.7915,14627.0
2021-09-21 10:10:00,259.0,259.28,258.71,258.98,19841.0,250.6077,250.8786,250.3271,250.5883,19841.0
2021-09-21 10:20:00,259.0,260.0,258.85,259.93,15153.0,250.6077,251.5753,250.4625,251.5075,15153.0
2021-09-21 10:30:00,259.85,259.94,258.44,258.79,21941.0,251.4301,251.5172,250.0658,250.4045,21941.0
2021-09-21 10:40:00,258.95,259.05,258.31,258.51,13027.0,250.5593,250.656,249.94,250.1335,13027.0
2021-09-21 10:50:00,258.51,258.97,258.07,258.86,15703.0,250.1335,250.5786,249.7078,250.4722,15703.0
2021-09-21 11:00:00,258.86,259.85,258.44,259.72,9741.0,250.4722,251.4301,250.0658,251.3043,9741.0
2021-09-21 11:10:00,259.72,259.89,259.33,259.44,29493.0,251.3043,251.4688,250.927,251.0334,29493.0
2021-09-21 11:20:00,259.44,259.53,258.87,258.98,12083.0,251.0334,251.1205,250.4819,250.5883,12083.0
2021-09-21 11:30:00,259.12,260.38,259.12,259.97,47474.0,250.7238,251.943,250.7238,251.5462,47474.0
2021-09-21 11:40:00,260.0,260.16,259.73,259.73,9981.0,251.5753,251.7301,251.314,251.314,9981.0
2021-09-21 11:50:00,259.78,259.83,259.07,259.17,24108.0,251.3624,251.4108,250.6754,250.7722,24108.0
2021-09-21 12:00:00,259.08,259.37,258.57,259.0,43571.0,250.6851,250.9657,250.1916,250.6077,43571.0
2021-09-21 12:10:00,259.0,259.17,258.94,259.0,21618.0,250.6077,250.7722,250.5496,250.6077,21618.0
2021-09-21 12:20:00,259.0,259.12,258.28,258.35,18063.0,250.6077,250.7238,249.911,249.9787,18063.0
2021-09-21 12:30:00,258.28,258.28,257.95,257.95,15354.0,249.911,249.911,249.5917,249.5917,15354.0
2021-09-21 12:40:00,257.95,258.22,257.84,257.94,16535.0,249.5917,249.8529,249.4853,249.582,16535.0
2021-09-21 12:50:00,257.92,257.99,257.23,257.88,17119.0,249.5627,249.6304,248.895,249.524,17119.0
2021-09-21 13:00:00,257.88,258.16,257.73,257.94,12009.0,249.524,249.7949,249.3788,249.582,12009.0
2021-09-21 13:10:00,257.92,257.99,257.55,257.99,18681.0,249.5627,249.6304,249.2047,249.6304,18681.0
2021-09-21 13:20:00,257.98,258.08,257.58,257.79,9868.0,249.6207,249.7175,249.2337,249.4369,9868.0
2021-09-21 13:30:00,257.69,257.84,256.93,257.23,6190.0,249.3401,249.4853,248.6047,248.895,6190.0
2021-09-21 13:40:00,257.18,257.18,256.85,256.93,4216.0,248.8466,248.8466,248.5273,248.6047,4216.0
2021-09-21 13:50:00,257.03,257.13,256.31,256.71,11405.0,248.7015,248.7983,248.0048,248.3919,11405.0
2021-09-21 14:00:00,256.77,257.42,256.77,256.81,8024.0,248.4499,249.0789,248.4499,248.4886,8024.0
2021-09-21 14:10:00,256.74,256.74,256.46,256.54,12718.0,248.4209,248.4209,248.15,248.2274,12718.0
2021-09-21 14:20:00,256.42,256.58,256.13,256.19,10451.0,248.1113,248.2661,247.8307,247.8887,10451.0
2021-09-21 14:30:00,256.17,256.68,256.17,256.68,7932.0,247.8694,248.3628,247.8694,248.3628,7932.0
2021-09-21 14:40:00,256.74,256.89,256.46,256.47,8283.0,248.4209,248.566,248.15,248.1596,8283.0
2021-09-21 14:50:00,256.51,257.3,256.38,256.6,15807.0,248.1984,248.9628,248.0726,248.2854,15807.0
2021-09-21 15:00:00,256.69,256.98,256.36,256.4,12772.0,248.3725,248.6531,248.0532,248.0919,12772.0
2021-09-21 15:10:00,256.4,256.66,256.2,256.22,14111.0,248.0919,248.3435,247.8984,247.9177,14111.0
2021-09-21 15:20:00,256.19,256.64,256.15,256.63,15209.0,247.8887,248.3241,247.85,248.3145,15209.0
2021-09-21 15:30:00,256.7,257.34,256.67,256.96,25977.0,248.3822,249.0015,248.3532,248.6338,25977.0
2021-09-21 15:40:00,256.97,257.22,256.4,256.47,22304.0,248.6434,248.8853,248.0919,248.1596,22304.0
2021-09-21 15:50:00,256.75,256.85,255.83,255.95,68695.0,248.4306,248.5273,247.5404,247.6565,68695.0
2021-09-22 09:30:00,257.82,258.88,256.05,258.35,20158.0,249.4659,250.4916,247.7533,249.9787,20158.0
2021-09-22 09:40:00,258.35,258.38,257.37,257.37,7924.0,249.9787,250.0078,249.0305,249.0305,7924.0
2021-09-22 09:50:00,257.37,258.38,257.18,258.38,10662.0,249.0305,250.0078,248.8466,250.0078,10662.0
2021-09-22 10:00:00,258.19,258.96,258.1,258.63,11993.0,249.8239,250.569,249.7368,250.2497,11993.0
2021-09-22 10:10:00,258.62,258.79,258.32,258.6,10574.0,250.24,250.4045,249.9497,250.2206,10574.0
2021-09-22 10:20:00,258.64,258.73,258.3,258.47,17875.0,250.2593,250.3464,249.9303,250.0948,17875.0
2021-09-22 10:30:00,258.47,258.88,258.39,258.82,8058.0,250.0948,250.4916,250.0174,250.4335,8058.0
2021-09-22 10:40:00,258.82,258.97,258.09,258.32,9856.0,250.4335,250.5786,249.7272,249.9497,9856.0
2021-09-22 10:50:00,258.33,258.49,258.0,258.49,9128.0,249.9594,250.1142,249.6401,250.1142,9128.0
2021-09-22 11:00:00,258.55,259.27,258.55,258.85,9534.0,250.1722,250.8689,250.1722,250.4625,9534.0
2021-09-22 11:10:00,258.89,259.04,258.82,258.97,9970.0,250.5012,250.6464,250.4335,250.5786,9970.0
2021-09-22 11:20:00,258.82,259.31,258.74,259.31,8681.0,250.4335,250.9076,250.3561,250.9076,8681.0
2021-09-22 11:30:00,259.35,259.48,259.09,259.37,5178.0,250.9463,251.0721,250.6948,250.9657,5178.0
2021-09-22 11:40:00,259.38,259.65,259.16,259.56,7498.0,250.9754,251.2366,250.7625,251.1495,7498.0
2021-09-22 11:50:00,259.6,259.95,259.14,259.6,12198.0,251.1882,251.5269,250.7431,251.1882,12198.0
2021-09-22 12:00:00,259.5,259.93,259.41,259.67,30256.0,251.0915,251.5075,251.0044,251.256,30256.0
2021-09-22 12:10:00,259.68,259.9,259.63,259.75,7486.0,251.2656,251.4785,251.2173,251.3334,7486.0
2021-09-22 12:20:00,259.73,260.11,259.61,259.91,33189.0,251.314,251.6817,251.1979,251.4882,33189.0
2021-09-22 12:30:00,259.97,260.16,259.75,260.15,6083.0,251.5462,251.7301,251.3334,251.7204,6083.0
2021-09-22 12:40:00,260.15,260.18,260.05,260.08,4584.0,251.7204,251.7494,251.6236,251.6527,4584.0
2021-09-22 12:50:00,260.1,260.19,259.93,260.09,7830.0,251.672,251.7591,251.5075,251.6623,7830.0
2021-09-22 13:00:00,260.18,260.25,259.78,259.78,4820.0,251.7494,251.8172,251.3624,251.3624,4820.0
2021-09-22 13:10:00,259.77,259.97,259.68,259.89,16128.0,251.3527,251.5462,251.2656,251.4688,16128.0
2021-09-22 13:20:00,259.85,259.98,259.79,259.94,6068.0,251.4301,251.5559,251.3721,251.5172,6068.0
2021-09-22 13:30:00,259.93,260.14,259.77,259.9,14130.0,251.5075,251.7107,251.3527,251.4785,14130.0
2021-09-22 13:40:00,259.82,259.97,259.6,259.6,4603.0,251.4011,251.5462,251.1882,251.1882,4603.0
2021-09-22 13:50:00,259.59,259.59,259.17,259.4,21692.0,251.1785,251.1785,250.7722,250.9947,21692.0
2021-09-22 14:00:00,259.36,260.18,259.02,259.42,16618.0,250.956,251.7494,250.627,251.0141,16618.0
2021-09-22 14:10:00,259.42,259.95,259.42,259.6,13093.0,251.0141,251.5269,251.0141,251.1882,13093.0
2021-09-22 14:20:00,259.67,259.84,259.31,259.65,15399.0,251.256,251.4204,250.9076,251.2366,15399.0
2021-09-22 14:30:00,259.62,259.67,258.93,259.13,19523.0,251.2076,251.256,250.5399,250.7335,19523.0
2021-09-22 14:40:00,259.04,259.24,258.54,258.61,39044.0,250.6464,250.8399,250.1626,250.2303,39044.0
2021-09-22 14:50:00,258.6,259.01,258.07,258.88,24549.0,250.2206,250.6173,249.7078,250.4916,24549.0
2021-09-22 15:00:00,258.88,259.18,258.67,259.18,13765.0,250.4916,250.7818,250.2884,250.7818,13765.0
2021-09-22 15:10:00,258.97,259.73,258.86,259.73,12411.0,250.5786,251.314,250.4722,251.314,12411.0
2021-09-22 15:20:00,259.75,259.96,259.26,259.26,9253.0,251.3334,251.5366,250.8592,250.8592,9253.0
2021-09-22 15:30:00,259.17,259.44,259.06,259.44,20488.0,250.7722,251.0334,250.6657,251.0334,20488.0
2021-09-22 15:40:00,259.41,259.41,258.84,258.91,36435.0,251.0044,251.0044,250.4529,250.5206,36435.0
2021-09-22 15:50:00,258.58,259.21,257.86,258.3,114258.0,250.2013,250.8109,249.5046,249.9303,114258.0
2021-09-23 09:30:00,259.97,259.97,258.56,258.94,36205.0,251.5462,251.5462,250.1819,250.5496,36205.0
2021-09-23 09:40:00,258.87,259.04,258.01,258.73,49102.0,250.4819,250.6464,249.6497,250.3464,49102.0
2021-09-23 09:50:00,258.84,259.38,257.85,258.99,49773.0,250.4529,250.9754,249.4949,250.598,49773.0
2021-09-23 10:00:00,259.06,259.16,258.31,258.42,37359.0,250.6657,250.7625,249.94,250.0465,37359.0
2021-09-23 10:10:00,258.54,259.16,258.48,258.54,35318.0,250.1626,250.7625,250.1045,250.1626,35318.0
2021-09-23 10:20:00,258.59,259.02,258.51,258.66,23793.0,250.211,250.627,250.1335,250.2787,23793.0
2021-09-23 10:30:00,258.64,258.66,257.96,258.19,46875.0,250.2593,250.2787,249.6014,249.8239,46875.0
2021-09-23 10:40:00,258.19,258.51,257.89,258.21,39177.0,249.8239,250.1335,249.5336,249.8433,39177.0
2021-09-23 10:50:00,258.21,258.58,257.99,258.09,26189.0,249.8433,250.2013,249.6304,249.7272,26189.0
2021-09-23 11:00:00,258.09,258.11,257.7,257.7,52090.0,249.7272,249.7465,249.3498,249.3498,52090.0
2021-09-23 11:10:00,257.75,257.79,257.36,257.48,38869.0,249.3982,249.4369,249.0208,249.1369,38869.0
2021-09-23 11:20:00,257.42,257.46,256.77,257.13,18345.0,249.0789,249.1176,248.4499,248.7983,18345.0
2021-09-23 11:30:00,257.16,258.17,257.12,258.13,16496.0,248.8273,249.8046,248.7886,249.7659,16496.0
2021-09-23 11:40:00,258.11,258.11,257.19,257.34,21227.0,249.7465,249.7465,248.8563,249.0015,21227.0
2021-09-23 11:50:00,257.42,257.82,257.32,257.66,17733.0,249.0789,249.4659,248.9821,249.3111,17733.0
2021-09-23 12:00:00,257.62,257.66,257.35,257.4,23809.0,249.2724,249.3111,249.0111,249.0595,23809.0
2021-09-23 12:10:00,257.47,257.47,256.96,256.96,10934.0,249.1272,249.1272,248.6338,248.6338,10934.0
2021-09-23 12:20:00,257.0,257.18,256.7,256.72,12869.0,248.6725,248.8466,248.3822,248.4015,12869.0
2021-09-23 12:30:00,256.69,256.73,255.92,255.92,16374.0,248.3725,248.4112,247.6275,247.6275,16374.0
2021-09-23 12:40:00,256.2,256.54,256.02,256.03,16674.0,247.8984,248.2274,247.7242,247.7339,16674.0
2021-09-23 12:50:00,256.02,256.13,255.92,255.93,17497.0,247.7242,247.8307,247.6275,247.6371,17497.0
2021-09-23 13:00:00,256.05,256.87,255.86,256.87,42676.0,247.7533,248.5467,247.5694,248.5467,42676.0
2021-09-23 13:10:00,256.89,256.89,256.47,256.81,15829.0,248.566,248.566,248.1596,248.4886,15829.0
2021-09-23 13:20:00,256.98,257.69,256.94,257.38,16274.0,248.6531,249.3401,248.6144,249.0402,16274.0
2021-09-23 13:30:00,257.44,257.74,257.43,257.65,17918.0,249.0982,249.3885,249.0885,249.3014,17918.0
2021-09-23 13:40:00,257.56,257.75,257.22,257.75,14376.0,249.2143,249.3982,248.8853,249.3982,14376.0
2021-09-23 13:50:00,257.72,258.01,257.69,257.94,14272.0,249.3691,249.6497,249.3401,249.582,14272.0
2021-09-23 14:00:00,257.94,258.11,257.8,257.95,15170.0,249.582,249.7465,249.4466,249.5917,15170.0
2021-09-23 14:10:00,257.97,258.47,257.95,258.17,21583.0,249.611,250.0948,249.5917,249.8046,21583.0
2021-09-23 14:20:00,258.17,258.32,258.06,258.12,11478.0,249.8046,249.9497,249.6981,249.7562,11478.0
2021-09-23 14:30:00,258.12,258.21,257.75,257.81,25114.0,249.7562,249.8433,249.3982,249.4562,25114.0
2021-09-23 14:40:00,257.78,257.8,257.16,257.17,24864.0,249.4272,249.4466,248.8273,248.837,24864.0
2021-09-23 14:50:00,257.21,257.32,257.0,257.21,19448.0,248.8757,248.9821,248.6725,248.8757,19448.0
2021-09-23 15:00:00,257.23,257.23,256.88,257.02,16069.0,248.895,248.895,248.5564,248.6918,16069.0
2021-09-23 15:10:00,256.91,256.95,256.52,256.68,21171.0,248.5854,248.6241,248.208,248.3628,21171.0
2021-09-23 15:20:00,256.69,257.32,256.63,257.32,21693.0,248.3725,248.9821,248.3145,248.9821,21693.0
2021-09-23 15:30:00,257.32,257.32,256.9,257.04,27090.0,248.9821,248.9821,248.5757,248.7112,27090.0
2021-09-23 15:40:00,257.07,257.2,256.42,256.43,25532.0,248.7402,248.866,248.1113,248.1209,25532.0
2021-09-23 15:50:00,256.43,256.43,255.38,255.59,127683.0,248.1209,248.1209,247.105,247.3082,127683.0
2021-09-24 09:30:00,256.68,258.48,256.62,258.37,24634.0,248.3628,250.1045,248.3048,249.9981,24634.0
2021-09-24 09:40:00,258.33,259.24,257.65,257.91,10517.0,249.9594,250.8399,249.3014,249.553,10517.0
2021-09-24 09:50:00,257.92,259.1,257.67,258.99,22810.0,249.5627,250.7044,249.3208,250.598,22810.0
2021-09-24 10:00:00,259.0,259.1,258.03,258.34,34308.0,250.6077,250.7044,249.6691,249.9691,34308.0
2021-09-24 10:10:00,258.39,258.54,258.02,258.27,12076.0,250.0174,250.1626,249.6594,249.9013,12076.0
2021-09-24 10:20:00,258.28,258.33,257.65,257.88,13196.0,249.911,249.9594,249.3014,249.524,13196.0
2021-09-24 10:30:00,257.88,258.3,257.72,258.06,16368.0,249.524,249.9303,249.3691,249.6981,16368.0
2021-09-24 10:40:00,258.06,258.17,257.44,257.93,39013.0,249.6981,249.8046,249.0982,249.5723,39013.0
2021-09-24 10:50:00,257.94,258.01,257.21,257.52,16396.0,249.582,249.6497,248.8757,249.1756,16396.0
2021-09-24 11:00:00,257.61,257.91,257.51,257.79,26640.0,249.2627,249.553,249.1659,249.4369,26640.0
2021-09-24 11:10:00,257.79,257.87,257.43,257.59,13746.0,249.4369,249.5143,249.0885,249.2434,13746.0
2021-09-24 11:20:00,257.56,257.56,256.91,257.22,12822.0,249.2143,249.2143,248.5854,248.8853,12822.0
2021-09-24 11:30:00,257.25,257.36,257.09,257.17,9021.0,248.9144,249.0208,248.7596,248.837,9021.0
2021-09-24 11:40:00,257.26,257.48,257.15,257.45,7994.0,248.924,249.1369,248.8176,249.1079,7994.0
2021-09-24 11:50:00,257.49,257.63,257.29,257.58,8576.0,249.1466,249.2821,248.9531,249.2337,8576.0
2021-09-24 12:00:00,257.61,257.68,257.35,257.35,9885.0,249.2627,249.3304,249.0111,249.0111,9885.0
2021-09-24 12:10:00,257.44,257.67,257.24,257.44,12757.0,249.0982,249.3208,248.9047,249.0982,12757.0
2021-09-24 12:20:00,257.44,257.47,257.13,257.23,11664.0,249.0982,249.1272,248.7983,248.895,11664.0
2021-09-24 12:30:00,257.24,257.42,257.18,257.42,9403.0,248.9047,249.0789,248.8466,249.0789,9403.0
2021-09-24 12:40:00,257.42,257.63,257.13,257.14,11011.0,249.0789,249.2821,248.7983,248.8079,11011.0
2021-09-24 12:50:00,257.14,257.14,256.71,256.83,16138.0,248.8079,248.8079,248.3919,248.508,16138.0
2021-09-24 13:00:00,256.84,256.91,256.51,256.51,13800.0,248.5177,248.5854,248.1984,248.1984,13800.0
2021-09-24 13:10:00,256.51,256.68,256.44,256.6,14858.0,248.1984,248.3628,248.1306,248.2854,14858.0
2021-09-24 13:20:00,256.6,256.62,256.29,256.35,13231.0,248.2854,248.3048,247.9855,248.0435,13231.0
2021-09-24 13:30:00,256.36,256.38,256.06,256.34,12087.0,248.0532,248.0726,247.7629,248.0339,12087.0
2021-09-24 13:40:00,256.34,256.7,256.34,256.52,8584.0,248.0339,248.3822,248.0339,248.208,8584.0
2021-09-24 13:50:00,256.61,256.77,256.33,256.33,10042.0,248.2951,248.4499,248.0242,248.0242,10042.0
2021-09-24 14:00:00,256.24,256.36,255.97,256.03,9766.0,247.9371,248.0532,247.6758,247.7339,9766.0
2021-09-24 14:10:00,256.05,256.14,255.94,256.05,8149.0,247.7533,247.8403,247.6468,247.7533,8149.0
2021-09-24 14:20:00,256.13,256.21,255.89,256.13,10456.0,247.8307,247.9081,247.5984,247.8307,10456.0
2021-09-24 14:30:00,256.16,256.49,256.13,256.43,9130.0,247.8597,248.179,247.8307,248.1209,9130.0
2021-09-24 14:40:00,256.43,256.43,256.08,256.18,9715.0,248.1209,248.1209,247.7823,247.879,9715.0
2021-09-24 14:50:00,256.22,256.51,256.19,256.4,30349.0,247.9177,248.1984,247.8887,248.0919,30349.0
2021-09-24 15:00:00,256.41,256.7,256.29,256.56,16464.0,248.1016,248.3822,247.9855,248.2467,16464.0
2021-09-24 15:10:00,256.55,256.83,256.5,256.67,8894.0,248.2371,248.508,248.1887,248.3532,8894.0
2021-09-24 15:20:00,256.69,257.16,256.69,257.06,9957.0,248.3725,248.8273,248.3725,248.7305,9957.0
2021-09-24 15:30:00,257.16,257.2,256.72,256.75,24507.0,248.8273,248.866,248.4015,248.4306,24507.0
2021-09-24 15:40:00,256.73,257.08,256.56,257.0,37030.0,248.4112,248.7499,248.2467,248.6725,37030.0
2021-09-24 15:50:00,257.02,257.03,256.23,256.41,73734.0,248.6918,248.7015,247.9274,248.1016,73734.0
2021-09-27 09:30:00,256.77,258.38,256.77,257.94,77342.0,248.4499,250.0078,248.4499,249.582,77342.0
2021-09-27 09:40:00,258.04,259.04,257.28,258.73,38791.0,249.6788,250.6464,248.9434,250.3464,38791.0
2021-09-27 09:50:00,258.5,259.78,258.12,259.55,12634.0,250.1239,251.3624,249.7562,251.1398,12634.0
2021-09-27 10:00:00,259.4,259.65,258.25,258.83,60981.0,250.9947,251.2366,249.882,250.4432,60981.0
2021-09-27 10:10:00,258.75,259.6,258.72,259.33,32195.0,250.3658,251.1882,250.3367,250.927,32195.0
2021-09-27 10:20:00,259.24,259.5,258.58,258.64,15376.0,250.8399,251.0915,250.2013,250.2593,15376.0
2021-09-27 10:30:00,258.56,258.76,258.34,258.76,23072.0,250.1819,250.3754,249.9691,250.3754,23072.0
2021-09-27 10:40:00,258.82,258.88,258.48,258.53,9000.0,250.4335,250.4916,250.1045,250.1529,9000.0
2021-09-27 10:50:00,258.44,258.5,258.02,258.21,6426.0,250.0658,250.1239,249.6594,249.8433,6426.0
2021-09-27 11:00:00,258.22,258.58,258.07,258.15,7964.0,249.8529,250.2013,249.7078,249.7852,7964.0
2021-09-27 11:10:00,258.02,258.18,257.84,257.9,7586.0,249.6594,249.8142,249.4853,249.5433,7586.0
2021-09-27 11:20:00,257.81,258.45,257.79,258.4,20364.0,249.4562,250.0755,249.4369,250.0271,20364.0
2021-09-27 11:30:00,258.43,258.44,257.94,258.11,13021.0,250.0561,250.0658,249.582,249.7465,13021.0
2021-09-27 11:40:00,258.1,258.18,257.6,258.06,10017.0,249.7368,249.8142,249.253,249.6981,10017.0
2021-09-27 11:50:00,257.9,258.06,257.64,257.79,9250.0,249.5433,249.6981,249.2917,249.4369,9250.0
2021-09-27 12:00:00,257.79,258.03,257.6,258.01,41594.0,249.4369,249.6691,249.253,249.6497,41594.0
2021-09-27 12:10:00,258.01,258.57,258.01,258.57,10330.0,249.6497,250.1916,249.6497,250.1916,10330.0
2021-09-27 12:20:00,258.62,258.62,258.06,258.16,11461.0,250.24,250.24,249.6981,249.7949,11461.0
2021-09-27 12:30:00,258.15,258.16,257.79,257.8,13243.0,249.7852,249.7949,249.4369,249.4466,13243.0
2021-09-27 12:40:00,257.75,257.82,257.22,257.31,37386.0,249.3982,249.4659,248.8853,248.9724,37386.0
2021-09-27 12:50:00,257.2,257.23,256.57,256.57,36504.0,248.866,248.895,248.2564,248.2564,36504.0
2021-09-27 13:00:00,256.5,256.66,256.21,256.56,9667.0,248.1887,248.3435,247.9081,248.2467,9667.0
2021-09-27 13:10:00,256.58,256.88,256.58,256.73,9823.0,248.2661,248.5564,248.2661,248.4112,9823.0
2021-09-27 13:20:00,256.73,256.82,256.31,256.45,6267.0,248.4112,248.4983,248.0048,248.1403,6267.0
2021-09-27 13:30:00,256.51,256.52,256.27,256.52,8571.0,248.1984,248.208,247.9661,248.208,8571.0
2021-09-27 13:40:00,256.44,256.52,256.25,256.52,21072.0,248.1306,248.208,247.9468,248.208,21072.0
2021-09-27 13:50:00,256.51,256.64,256.37,256.53,8094.0,248.1984,248.3241,248.0629,248.2177,8094.0
2021-09-27 14:00:00,256.5,256.55,256.3,256.42,11836.0,248.1887,248.2371,247.9952,248.1113,11836.0
2021-09-27 14:10:00,256.39,256.48,256.29,256.39,8101.0,248.0822,248.1693,247.9855,248.0822,8101.0
2021-09-27 14:20:00,256.34,256.41,256.28,256.35,8947.0,248.0339,248.1016,247.9758,248.0435,8947.0
2021-09-27 14:30:00,256.41,256.41,256.18,256.24,9812.0,248.1016,248.1016,247.879,247.9371,9812.0
2021-09-27 14:40:00,256.32,256.32,255.91,256.05,10040.0,248.0145,248.0145,247.6178,247.7533,10040.0
2021-09-27 14:50:00,256.05,256.38,256.05,256.1,9346.0,247.7533,248.0726,247.7533,247.8016,9346.0
2021-09-27 15:00:00,256.15,256.39,256.08,256.29,10860.0,247.85,248.0822,247.7823,247.9855,10860.0
2021-09-27 15:10:00,256.3,256.71,256.29,256.59,10757.0,247.9952,248.3919,247.9855,248.2758,10757.0
2021-09-27 15:20:00,256.61,256.95,256.54,256.86,16926.0,248.2951,248.6241,248.2274,248.537,16926.0
2021-09-27 15:30:00,256.89,256.97,256.32,256.46,19121.0,248.566,248.6434,248.0145,248.15,19121.0
2021-09-27 15:40:00,256.48,256.54,256.18,256.24,22878.0,248.1693,248.2274,247.879,247.9371,22878.0
2021-09-27 15:50:00,256.18,256.18,255.32,255.56,163967.0,247.879,247.879,247.0469,247.2791,163967.0
2021-09-28 09:30:00,253.71,255.14,253.05,254.46,21755.0,245.4891,246.8727,244.8505,246.2148,21755.0
2021-09-28 09:40:00,254.27,254.81,253.58,254.43,16222.0,246.0309,246.5534,245.3633,246.1857,16222.0
2021-09-28 09:50:00,254.53,255.36,254.07,255.27,26471.0,246.2825,247.0856,245.8374,246.9985,26471.0
2021-09-28 10:00:00,255.4,255.4,254.57,254.65,21498.0,247.1243,247.1243,246.3212,246.3986,21498.0
2021-09-28 10:10:00,254.65,255.17,254.48,254.97,16444.0,246.3986,246.9018,246.2341,246.7083,16444.0
2021-09-28 10:20:00,255.11,255.34,253.87,255.15,38710.0,246.8437,247.0663,245.6439,246.8824,38710.0
2021-09-28 10:30:00,255.15,256.19,254.96,255.94,22832.0,246.8824,247.8887,246.6986,247.6468,22832.0
2021-09-28 10:40:00,255.92,255.92,254.9,255.0,38203.0,247.6275,247.6275,246.6405,246.7373,38203.0
2021-09-28 10:50:00,255.08,255.53,254.6,254.86,22308.0,246.8147,247.2501,246.3502,246.6018,22308.0
2021-09-28 11:00:00,254.79,254.99,254.03,254.36,23858.0,246.5341,246.7276,245.7987,246.118,23858.0
2021-09-28 11:10:00,254.5,254.84,254.31,254.58,13069.0,246.2535,246.5825,246.0696,246.3309,13069.0
2021-09-28 11:20:00,254.68,254.79,254.02,254.34,35159.0,246.4276,246.5341,245.789,246.0987,35159.0
2021-09-28 11:30:00,254.31,254.34,253.84,254.27,32500.0,246.0696,246.0987,245.6149,246.0309,32500.0
2021-09-28 11:40:00,254.44,254.44,253.93,254.24,12384.0,246.1954,246.1954,245.7019,246.0019,12384.0
2021-09-28 11:50:00,254.11,254.4,253.99,254.27,12045.0,245.8761,246.1567,245.76,246.0309,12045.0
2021-09-28 12:00:00,254.12,254.12,253.62,253.74,10588.0,245.8858,245.8858,245.402,245.5181,10588.0
2021-09-28 12:10:00,253.8,254.62,253.74,254.32,11085.0,245.5762,246.3696,245.5181,246.0793,11085.0
2021-09-28 12:20:00,254.17,254.55,253.74,254.24,16287.0,245.9342,246.3019,245.5181,246.0019,16287.0
2021-09-28 12:30:00,254.23,254.35,253.99,254.23,9615.0,245.9922,246.1083,245.76,245.9922,9615.0
2021-09-28 12:40:00,254.24,254.24,253.94,253.95,11212.0,246.0019,246.0019,245.7116,245.7213,11212.0
2021-09-28 12:50:00,253.92,254.34,253.45,253.71,28726.0,245.6923,246.0987,245.2375,245.4891,28726.0
2021-09-28 13:00:00,253.76,253.76,252.71,252.79,13230.0,245.5375,245.5375,244.5215,244.5989,13230.0
2021-09-28 13:10:00,252.85,253.38,252.52,253.34,19710.0,244.6569,245.1698,244.3376,245.1311,19710.0
2021-09-28 13:20:00,253.46,254.11,253.43,254.06,10968.0,245.2472,245.8761,245.2182,245.8277,10968.0
2021-09-28 13:30:00,254.13,254.2,254.01,254.14,9282.0,245.8955,245.9632,245.7794,245.9051,9282.0
2021-09-28 13:40:00,254.15,254.37,253.82,253.98,13713.0,245.9148,246.1277,245.5955,245.7503,13713.0
2021-09-28 13:50:00,253.89,254.05,253.46,253.46,7526.0,245.6632,245.8181,245.2472,245.2472,7526.0
2021-09-28 14:00:00,253.46,253.51,252.82,252.97,16766.0,245.2472,245.2956,244.6279,244.7731,16766.0
2021-09-28 14:10:00,252.99,253.3,252.6,253.3,29513.0,244.7924,245.0924,244.415,245.0924,29513.0
2021-09-28 14:20:00,253.31,253.76,253.31,253.64,9274.0,245.102,245.5375,245.102,245.4213,9274.0
2021-09-28 14:30:00,253.54,253.54,252.33,252.45,19688.0,245.3246,245.3246,244.1538,244.2699,19688.0
2021-09-28 14:40:00,252.39,253.01,252.27,252.59,21536.0,244.2119,244.8118,244.0957,244.4054,21536.0
2021-09-28 14:50:00,252.67,252.79,252.26,252.36,27500.0,244.4828,244.5989,244.0861,244.1828,27500.0
2021-09-28 15:00:00,252.28,252.58,252.13,252.44,31287.0,244.1054,244.3957,243.9603,244.2602,31287.0
2021-09-28 15:10:00,252.45,252.58,252.04,252.33,61243.0,244.2699,244.3957,243.8732,244.1538,61243.0
2021-09-28 15:20:00,252.28,252.46,251.38,251.48,31865.0,244.1054,244.2796,243.2346,243.3313,31865.0
2021-09-28 15:30:00,251.43,252.15,251.26,251.72,57842.0,243.283,243.9796,243.1185,243.5636,57842.0
2021-09-28 15:40:00,251.67,252.48,251.63,251.97,48977.0,243.5152,244.2989,243.4765,243.8055,48977.0
2021-09-28 15:50:00,251.9,252.32,251.57,251.89,139978.0,243.7377,244.1441,243.4184,243.7281,139978.0
2021-09-29 09:30:00,252.88,253.96,252.31,252.31,46969.0,244.686,245.731,244.1344,244.1344,46969.0
2021-09-29 09:40:00,252.45,253.6,251.64,253.07,28766.0,244.2699,245.3826,243.4862,244.8698,28766.0
2021-09-29 09:50:00,252.93,253.51,252.64,252.93,38470.0,244.7344,245.2956,244.4537,244.7344,38470.0
2021-09-29 10:00:00,253.0,253.1,252.1,252.62,21071.0,244.8021,244.8988,243.9312,244.4344,21071.0
2021-09-29 10:10:00,252.74,252.75,252.24,252.39,28686.0,244.5505,244.5602,244.0667,244.2119,28686.0
2021-09-29 10:20:00,252.4,253.0,252.39,252.58,10802.0,244.2215,244.8021,244.2119,244.3957,10802.0
2021-09-29 10:30:00,252.5,252.99,252.4,252.88,19547.0,244.3183,244.7924,244.2215,244.686,19547.0
2021-09-29 10:40:00,252.77,253.04,252.65,252.65,33832.0,244.5795,244.8408,244.4634,244.4634,33832.0
2021-09-29 10:50:00,252.62,252.99,252.03,252.82,29230.0,244.4344,244.7924,243.8635,244.6279,29230.0
2021-09-29 11:00:00,252.95,253.0,252.56,252.77,13233.0,244.7537,244.8021,244.3763,244.5795,13233.0
2021-09-29 11:10:00,252.78,252.93,252.51,252.67,38084.0,244.5892,244.7344,244.328,244.4828,38084.0
2021-09-29 11:20:00,252.66,252.93,252.64,252.86,23512.0,244.4731,244.7344,244.4537,244.6666,23512.0
2021-09-29 11:30:00,252.89,253.67,252.6,253.15,36296.0,244.6956,245.4504,244.415,244.9472,36296.0
2021-09-29 11:40:00,253.2,253.21,252.87,252.98,18552.0,244.9956,245.0053,244.6763,244.7827,18552.0
2021-09-29 11:50:00,253.0,253.92,252.88,253.81,25524.0,244.8021,245.6923,244.686,245.5858,25524.0
2021-09-29 12:00:00,253.7,254.11,253.41,253.56,15918.0,245.4794,245.8761,245.1988,245.3439,15918.0
2021-09-29 12:10:00,253.47,253.48,253.0,253.07,11571.0,245.2569,245.2665,244.8021,244.8698,11571.0
2021-09-29 12:20:00,253.03,253.12,252.84,253.03,10816.0,244.8311,244.9182,244.6473,244.8311,10816.0
2021-09-29 12:30:00,253.07,253.07,252.7,252.73,28000.0,244.8698,244.8698,244.5118,244.5408,28000.0
2021-09-29 12:40:00,252.75,252.88,252.51,252.69,9372.0,244.5602,244.686,244.328,244.5021,9372.0
2021-09-29 12:50:00,252.7,252.88,252.59,252.69,11004.0,244.5118,244.686,244.4054,244.5021,11004.0
2021-09-29 13:00:00,252.78,252.85,252.67,252.72,13446.0,244.5892,244.6569,244.4828,244.5312,13446.0
2021-09-29 13:10:00,252.76,253.13,252.75,253.09,13390.0,244.5699,244.9279,244.5602,244.8892,13390.0
2021-09-29 13:20:00,253.08,253.11,252.79,252.9,14664.0,244.8795,244.9085,244.5989,244.7053,14664.0
2021-09-29 13:30:00,252.86,253.04,252.68,252.99,29048.0,244.6666,244.8408,244.4925,244.7924,29048.0
2021-09-29 13:40:00,252.94,253.15,252.77,253.01,39629.0,244.744,244.9472,244.5795,244.8118,39629.0
2021-09-29 13:50:00,252.98,253.07,252.9,253.0,36389.0,244.7827,244.8698,244.7053,244.8021,36389.0
2021-09-29 14:00:00,253.0,253.31,252.92,253.08,31474.0,244.8021,245.102,244.7247,244.8795,31474.0
2021-09-29 14:10:00,253.05,253.62,253.05,253.56,14778.0,244.8505,245.402,244.8505,245.3439,14778.0
2021-09-29 14:20:00,253.57,253.74,253.32,253.33,17037.0,245.3536,245.5181,245.1117,245.1214,17037.0
2021-09-29 14:30:00,253.43,253.53,253.23,253.31,20245.0,245.2182,245.3149,245.0246,245.102,20245.0
2021-09-29 14:40:00,253.31,253.41,252.98,253.18,20678.0,245.102,245.1988,244.7827,244.9763,20678.0
2021-09-29 14:50:00,253.18,253.36,253.07,253.12,26342.0,244.9763,245.1504,244.8698,244.9182,26342.0
2021-09-29 15:00:00,253.13,253.17,252.7,252.91,24295.0,244.9279,244.9666,244.5118,244.715,24295.0
2021-09-29 15:10:00,252.87,253.18,252.86,252.95,24814.0,244.6763,244.9763,244.6666,244.7537,24814.0
2021-09-29 15:20:00,252.99,253.32,252.84,253.31,36308.0,244.7924,245.1117,244.6473,245.102,36308.0
2021-09-29 15:30:00,253.26,253.35,253.01,253.2,68048.0,245.0537,245.1407,244.8118,244.9956,68048.0
2021-09-29 15:40:00,253.21,253.21,252.91,253.09,60474.0,245.0053,245.0053,244.715,244.8892,60474.0
2021-09-29 15:50:00,253.03,253.06,252.15,252.22,192320.0,244.8311,244.8601,243.9796,244.0474,192320.0
2021-09-30 09:30:00,253.17,253.72,251.34,252.01,22148.0,244.9666,245.4988,243.1959,243.8442,22148.0
2021-09-30 09:40:00,252.08,252.94,251.8,252.57,17261.0,243.9119,244.744,243.641,244.386,17261.0
2021-09-30 09:50:00,252.55,253.2,252.34,252.64,28547.0,244.3667,244.9956,244.1635,244.4537,28547.0
2021-09-30 10:00:00,252.53,252.66,251.48,251.73,53819.0,244.3473,244.4731,243.3313,243.5732,53819.0
2021-09-30 10:10:00,251.68,252.3,251.39,252.3,17981.0,243.5249,244.1248,243.2443,244.1248,17981.0
2021-09-30 10:20:00,252.15,252.44,251.66,252.29,35298.0,243.9796,244.2602,243.5055,244.1151,35298.0
2021-09-30 10:30:00,252.2,252.66,251.97,252.15,17754.0,244.028,244.4731,243.8055,243.9796,17754.0
2021-09-30 10:40:00,252.14,252.14,251.68,251.87,11939.0,243.97,243.97,243.5249,243.7087,11939.0
2021-09-30 10:50:00,251.86,252.0,251.26,251.43,12159.0,243.699,243.8345,243.1185,243.283,12159.0
2021-09-30 11:00:00,251.44,251.44,250.57,250.76,13334.0,243.2926,243.2926,242.4508,242.6347,13334.0
2021-09-30 11:10:00,250.75,251.01,250.46,250.76,13946.0,242.625,242.8766,242.3444,242.6347,13946.0
2021-09-30 11:20:00,250.65,250.65,249.7,249.7,17685.0,242.5282,242.5282,241.609,241.609,17685.0
2021-09-30 11:30:00,249.68,249.88,248.36,248.52,23000.0,241.5897,241.7832,240.3124,240.4672,23000.0
2021-09-30 11:40:00,248.24,248.24,246.12,246.34,93304.0,240.1963,240.1963,238.145,238.3579,93304.0
2021-09-30 11:50:00,246.34,246.39,244.87,244.98,54313.0,238.3579,238.4063,236.9355,237.042,54313.0
2021-09-30 12:00:00,245.02,245.66,244.25,244.36,47167.0,237.0807,237.6999,236.3356,236.442,47167.0
2021-09-30 12:10:00,244.39,244.58,243.77,244.06,32640.0,236.4711,236.6549,235.8712,236.1518,32640.0
2021-09-30 12:20:00,244.03,244.48,243.4,243.45,34579.0,236.1227,236.5582,235.5132,235.5615,34579.0
2021-09-30 12:30:00,243.47,243.79,243.25,243.73,20638.0,235.5809,235.8905,235.368,235.8325,20638.0
2021-09-30 12:40:00,243.68,244.46,243.25,244.39,18659.0,235.7841,236.5388,235.368,236.4711,18659.0
2021-09-30 12:50:00,244.38,244.72,243.81,244.5,23473.0,236.4614,236.7904,235.9099,236.5775,23473.0
2021-09-30 13:00:00,244.45,245.4,244.22,245.24,12534.0,236.5291,237.4483,236.3066,237.2935,12534.0
2021-09-30 13:10:00,245.31,245.61,245.19,245.59,13175.0,237.3613,237.6515,237.2452,237.6322,13175.0
2021-09-30 13:20:00,245.54,245.54,244.16,244.29,7799.0,237.5838,237.5838,236.2485,236.3743,7799.0
2021-09-30 13:30:00,244.39,244.39,243.81,244.18,9684.0,236.4711,236.4711,235.9099,236.2679,9684.0
2021-09-30 13:40:00,244.16,244.55,243.69,244.55,15550.0,236.2485,236.6259,235.7938,236.6259,15550.0
2021-09-30 13:50:00,244.69,245.14,244.6,244.94,12632.0,236.7614,237.1968,236.6743,237.0033,12632.0
2021-09-30 14:00:00,245.03,246.03,244.98,245.9,16724.0,237.0903,238.0579,237.042,237.9321,16724.0
2021-09-30 14:10:00,245.95,246.14,245.48,245.53,15999.0,237.9805,238.1644,237.5258,237.5741,15999.0
2021-09-30 14:20:00,245.61,246.46,245.53,246.46,10863.0,237.6515,238.474,237.5741,238.474,10863.0
2021-09-30 14:30:00,246.44,246.65,246.31,246.48,12450.0,238.4546,238.6578,238.3289,238.4934,12450.0
2021-09-30 14:40:00,246.53,247.09,246.53,246.79,14185.0,238.5417,239.0836,238.5417,238.7933,14185.0
2021-09-30 14:50:00,246.83,247.02,246.26,246.3,12983.0,238.832,239.0159,238.2805,238.3192,12983.0
2021-09-30 15:00:00,246.32,246.86,246.28,246.71,14271.0,238.3385,238.861,238.2998,238.7159,14271.0
2021-09-30 15:10:00,246.74,247.59,246.74,247.37,16962.0,238.7449,239.5674,238.7449,239.3545,16962.0
2021-09-30 15:20:00,247.34,247.35,246.71,246.73,23630.0,239.3255,239.3352,238.7159,238.7353,23630.0
2021-09-30 15:30:00,246.6,247.02,245.6,245.61,49557.0,238.6095,239.0159,237.6419,237.6515,49557.0
2021-09-30 15:40:00,245.58,245.66,243.8,243.83,79500.0,237.6225,237.6999,235.9002,235.9292,79500.0
2021-09-30 15:50:00,243.73,243.79,242.54,242.58,217522.0,235.8325,235.8905,234.681,234.7197,217522.0
2021-10-01 09:30:00,243.87,244.97,243.01,244.01,67063.0,235.9679,237.0323,235.1358,236.1034,67063.0
2021-10-01 09:40:00,243.95,245.36,243.63,245.36,49130.0,236.0453,237.4096,235.7357,237.4096,49130.0
2021-10-01 09:50:00,245.37,246.08,244.86,245.68,56820.0,237.4193,238.1063,236.9258,237.7193,56820.0
2021-10-01 10:00:00,245.52,248.29,245.34,247.98,37713.0,237.5645,240.2447,237.3903,239.9447,37713.0
2021-10-01 10:10:00,248.18,248.35,246.69,246.78,49321.0,240.1383,240.3028,238.6965,238.7836,49321.0
2021-10-01 10:20:00,246.69,246.69,244.88,245.17,40260.0,238.6965,238.6965,236.9452,237.2258,40260.0
2021-10-01 10:30:00,245.16,245.81,244.92,244.95,31257.0,237.2161,237.8451,236.9839,237.0129,31257.0
2021-10-01 10:40:00,244.96,245.79,244.6,245.75,26316.0,237.0226,237.8257,236.6743,237.787,26316.0
2021-10-01 10:50:00,245.9,246.64,245.25,246.61,17051.0,237.9321,238.6482,237.3032,238.6191,17051.0
2021-10-01 11:00:00,246.46,246.56,244.96,245.03,13750.0,238.474,238.5708,237.0226,237.0903,13750.0
2021-10-01 11:10:00,245.17,247.1,245.02,246.85,10522.0,237.2258,239.0933,237.0807,238.8514,10522.0
2021-10-01 11:20:00,246.85,247.02,246.66,246.84,20698.0,238.8514,239.0159,238.6675,238.8417,20698.0
2021-10-01 11:30:00,246.96,247.42,246.81,247.17,22284.0,238.9578,239.4029,238.8127,239.161,22284.0
2021-10-01 11:40:00,247.17,247.73,246.93,247.49,62080.0,239.161,239.7028,238.9288,239.4706,62080.0
2021-10-01 11:50:00,247.37,248.13,247.22,248.06,35303.0,239.3545,240.0899,239.2094,240.0222,35303.0
2021-10-01 12:00:00,248.07,248.07,247.14,247.3,15426.0,240.0318,240.0318,239.132,239.2868,15426.0
2021-10-01 12:10:00,247.29,247.29,246.19,246.36,17152.0,239.2771,239.2771,238.2127,238.3772,17152.0
2021-10-01 12:20:00,246.37,246.76,246.28,246.31,10406.0,238.3869,238.7643,238.2998,238.3289,10406.0
2021-10-01 12:30:00,246.35,246.92,246.35,246.49,11978.0,238.3676,238.9191,238.3676,238.503,11978.0
2021-10-01 12:40:00,246.47,247.02,246.43,246.78,10259.0,238.4837,239.0159,238.445,238.7836,10259.0
2021-10-01 12:50:00,246.81,247.35,246.8,246.96,5816.0,238.8127,239.3352,238.803,238.9578,5816.0
2021-10-01 13:00:00,246.98,247.68,246.79,247.64,12507.0,238.9771,239.6545,238.7933,239.6158,12507.0
2021-10-01 13:10:00,247.84,248.0,247.65,247.82,10008.0,239.8093,239.9641,239.6254,239.7899,10008.0
2021-10-01 13:20:00,247.99,248.22,247.88,248.05,15674.0,239.9544,240.177,239.848,240.0125,15674.0
2021-10-01 13:30:00,248.05,248.45,248.05,248.42,15653.0,240.0125,240.3995,240.0125,240.3705,15653.0
2021-10-01 13:40:00,248.48,249.15,248.37,249.02,14722.0,240.4285,241.0768,240.3221,240.951,14722.0
2021-10-01 13:50:00,249.02,249.02,248.54,248.84,11678.0,240.951,240.951,240.4866,240.7769,11678.0
2021-10-01 14:00:00,248.9,249.2,248.54,248.54,20437.0,240.8349,241.1252,240.4866,240.4866,20437.0
2021-10-01 14:10:00,248.54,248.91,248.49,248.83,20286.0,240.4866,240.8446,240.4382,240.7672,20286.0
2021-10-01 14:20:00,248.82,249.25,248.82,249.15,12076.0,240.7575,241.1736,240.7575,241.0768,12076.0
2021-10-01 14:30:00,249.1,249.51,249.04,249.04,16849.0,241.0285,241.4252,240.9704,240.9704,16849.0
2021-10-01 14:40:00,249.02,249.04,248.56,248.7,21475.0,240.951,240.9704,240.506,240.6414,21475.0
2021-10-01 14:50:00,248.69,249.1,248.27,248.27,33698.0,240.6317,241.0285,240.2253,240.2253,33698.0
2021-10-01 15:00:00,248.24,248.66,248.21,248.6,22090.0,240.1963,240.6027,240.1673,240.5447,22090.0
2021-10-01 15:10:00,248.64,249.04,248.49,248.62,22402.0,240.5834,240.9704,240.4382,240.564,22402.0
2021-10-01 15:20:00,248.67,249.01,248.11,248.11,23334.0,240.6124,240.9414,240.0705,240.0705,23334.0
2021-10-01 15:30:00,248.15,248.15,247.56,247.9,28686.0,240.1092,240.1092,239.5384,239.8673,28686.0
2021-10-01 15:40:00,247.86,248.06,247.21,247.21,40558.0,239.8286,240.0222,239.1997,239.1997,40558.0
2021-10-01 15:50:00,247.02,248.52,247.02,247.66,128925.0,239.0159,240.4672,239.0159,239.6351,128925.0
2021-10-04 09:30:00,247.8,250.0,247.8,248.03,37644.0,239.7706,241.8993,239.7706,239.9931,37644.0
2021-10-04 09:40:00,248.09,250.26,247.6,249.98,20267.0,240.0512,242.1509,239.5771,241.8799,20267.0
2021-10-04 09:50:00,249.98,250.41,249.75,250.33,16521.0,241.8799,242.296,241.6574,242.2186,16521.0
2021-10-04 10:00:00,250.15,250.8,249.07,249.28,24986.0,242.0444,242.6734,240.9994,241.2026,24986.0
2021-10-04 10:10:00,249.28,249.77,249.12,249.23,36136.0,241.2026,241.6767,241.0478,241.1542,36136.0
2021-10-04 10:20:00,249.23,249.26,247.95,248.26,18655.0,241.1542,241.1833,239.9157,240.2157,18655.0
2021-10-04 10:30:00,248.14,248.14,246.87,247.76,19977.0,240.0996,240.0996,238.8707,239.7319,19977.0
2021-10-04 10:40:00,247.66,247.88,246.89,246.9,11615.0,239.6351,239.848,238.8901,238.8997,11615.0
2021-10-04 10:50:00,246.89,246.89,245.74,246.07,15090.0,238.8901,238.8901,237.7773,238.0966,15090.0
2021-10-04 11:00:00,245.92,246.33,245.6,246.33,8572.0,237.9515,238.3482,237.6419,238.3482,8572.0
2021-10-04 11:10:00,246.33,246.4,245.79,245.8,8846.0,238.3482,238.4159,237.8257,237.8354,8846.0
2021-10-04 11:20:00,245.79,245.79,244.25,244.49,16453.0,237.8257,237.8257,236.3356,236.5678,16453.0
2021-10-04 11:30:00,244.75,244.82,243.32,243.41,20538.0,236.8194,236.8871,235.4357,235.5228,20538.0
2021-10-04 11:40:00,243.49,244.22,243.42,244.08,13056.0,235.6002,236.3066,235.5325,236.1711,13056.0
2021-10-04 11:50:00,244.2,244.86,244.08,244.8,15754.0,236.2872,236.9258,236.1711,236.8678,15754.0
2021-10-04 12:00:00,244.64,245.39,244.46,245.14,12744.0,236.713,237.4387,236.5388,237.1968,12744.0
2021-10-04 12:10:00,245.09,245.09,244.67,244.75,6405.0,237.1484,237.1484,236.742,236.8194,6405.0
2021-10-04 12:20:00,244.75,244.76,244.42,244.49,9001.0,236.8194,236.8291,236.5001,236.5678,9001.0
2021-10-04 12:30:00,244.42,244.52,244.2,244.44,6114.0,236.5001,236.5969,236.2872,236.5195,6114.0
2021-10-04 12:40:00,244.46,244.46,243.93,244.21,6090.0,236.5388,236.5388,236.026,236.2969,6090.0
2021-10-04 12:50:00,244.29,244.89,244.17,244.68,6224.0,236.3743,236.9549,236.2582,236.7517,6224.0
2021-10-04 13:00:00,244.59,244.89,244.24,244.81,8223.0,236.6646,236.9549,236.3259,236.8775,8223.0
2021-10-04 13:10:00,244.84,245.1,244.68,244.89,6453.0,236.9065,237.1581,236.7517,236.9549,6453.0
2021-10-04 13:20:00,244.82,245.26,244.73,244.85,10211.0,236.8871,237.3129,236.8001,236.9162,10211.0
2021-10-04 13:30:00,244.87,245.19,244.75,244.93,6408.0,236.9355,237.2452,236.8194,236.9936,6408.0
2021-10-04 13:40:00,244.93,245.01,244.62,244.89,3689.0,236.9936,237.071,236.6936,236.9549,3689.0
2021-10-04 13:50:00,244.99,245.1,244.59,244.74,7628.0,237.0516,237.1581,236.6646,236.8097,7628.0
2021-10-04 14:00:00,244.8,245.08,244.62,244.91,5936.0,236.8678,237.1387,236.6936,236.9742,5936.0
2021-10-04 14:10:00,244.86,245.07,244.73,245.02,13827.0,236.9258,237.129,236.8001,237.0807,13827.0
2021-10-04 14:20:00,245.09,245.46,245.04,245.18,15775.0,237.1484,237.5064,237.1,237.2355,15775.0
2021-10-04 14:30:00,245.18,245.18,244.8,245.08,12645.0,237.2355,237.2355,236.8678,237.1387,12645.0
2021-10-04 14:40:00,244.91,245.19,244.83,244.84,14799.0,236.9742,237.2452,236.8968,236.9065,14799.0
2021-10-04 14:50:00,244.87,244.87,243.83,243.9,13336.0,236.9355,236.9355,235.9292,235.997,13336.0
2021-10-04 15:00:00,243.79,244.07,243.72,243.84,12450.0,235.8905,236.1614,235.8228,235.9389,12450.0
2021-10-04 15:10:00,243.85,243.85,243.34,243.46,12606.0,235.9486,235.9486,235.4551,235.5712,12606.0
2021-10-04 15:20:00,243.44,244.28,243.43,244.25,9028.0,235.5519,236.3646,235.5422,236.3356,9028.0
2021-10-04 15:30:00,244.24,244.57,244.0,244.04,18367.0,236.3259,236.6452,236.0937,236.1324,18367.0
2021-10-04 15:40:00,244.12,245.23,244.07,244.97,33964.0,236.2098,237.2839,236.1614,237.0323,33964.0
2021-10-04 15:50:00,244.8,244.8,243.81,244.38,86437.0,236.8678,236.8678,235.9099,236.4614,86437.0
2021-10-05 09:30:00,244.84,245.87,243.29,243.63,36562.0,236.9065,237.9031,235.4067,235.7357,36562.0
2021-10-05 09:40:00,243.68,244.39,243.08,244.12,16353.0,235.7841,236.4711,235.2035,236.2098,16353.0
2021-10-05 09:50:00,244.21,245.09,243.75,243.75,19432.0,236.2969,237.1484,235.8518,235.8518,19432.0
2021-10-05 10:00:00,243.69,244.37,243.59,243.92,37815.0,235.7938,236.4517,235.697,236.0163,37815.0
2021-10-05 10:10:00,244.01,244.36,243.63,244.06,22550.0,236.1034,236.442,235.7357,236.1518,22550.0
2021-10-05 10:20:00,244.2,245.7,244.15,245.29,24989.0,236.2872,237.7386,236.2388,237.3419,24989.0
2021-10-05 10:30:00,245.28,245.44,244.9,244.94,26884.0,237.3322,237.487,236.9645,237.0033,26884.0
2021-10-05 10:40:00,244.94,246.02,243.92,245.95,50484.0,237.0033,238.0483,236.0163,237.9805,50484.0
2021-10-05 10:50:00,246.06,247.55,246.05,247.43,20541.0,238.087,239.5287,238.0773,239.4126,20541.0
2021-10-05 11:00:00,247.43,247.5,246.08,246.08,12195.0,239.4126,239.4803,238.1063,238.1063,12195.0
2021-10-05 11:10:00,246.08,246.68,245.99,246.42,21488.0,238.1063,238.6869,238.0192,238.4353,21488.0
2021-10-05 11:20:00,246.43,246.48,245.73,246.03,14552.0,238.445,238.4934,237.7677,238.0579,14552.0
2021-10-05 11:30:00,246.1,246.19,245.57,245.63,7446.0,238.1257,238.2127,237.6128,237.6709,7446.0
2021-10-05 11:40:00,245.57,245.69,245.24,245.53,10859.0,237.6128,237.7289,237.2935,237.5741,10859.0
2021-10-05 11:50:00,245.54,245.67,245.15,245.62,14225.0,237.5838,237.7096,237.2064,237.6612,14225.0
2021-10-05 12:00:00,245.63,245.88,245.52,245.75,15803.0,237.6709,237.9128,237.5645,237.787,15803.0
2021-10-05 12:10:00,245.82,245.95,245.49,245.53,13828.0,237.8547,237.9805,237.5354,237.5741,13828.0
2021-10-05 12:20:00,245.45,245.47,244.87,244.93,11897.0,237.4967,237.5161,236.9355,236.9936,11897.0
2021-10-05 12:30:00,244.66,245.36,244.66,245.02,8619.0,236.7323,237.4096,236.7323,237.0807,8619.0
2021-10-05 12:40:00,245.04,245.24,244.82,245.07,9099.0,237.1,237.2935,236.8871,237.129,9099.0
2021-10-05 12:50:00,244.98,245.11,244.83,244.98,9872.0,237.042,237.1677,236.8968,237.042,9872.0
2021-10-05 13:00:00,244.99,245.16,244.75,245.11,8715.0,237.0516,237.2161,236.8194,237.1677,8715.0
2021-10-05 13:10:00,245.03,245.16,244.89,245.11,9635.0,237.0903,237.2161,236.9549,237.1677,9635.0
2021-10-05 13:20:00,245.21,245.37,245.05,245.23,7941.0,237.2645,237.4193,237.1097,237.2839,7941.0
2021-10-05 13:30:00,245.26,245.47,245.0,245.23,20936.0,237.3129,237.5161,237.0613,237.2839,20936.0
2021-10-05 13:40:00,245.37,245.42,244.97,245.18,10438.0,237.4193,237.4677,237.0323,237.2355,10438.0
2021-10-05 13:50:00,245.18,245.4,245.0,245.0,9630.0,237.2355,237.4483,237.0613,237.0613,9630.0
2021-10-05 14:00:00,245.05,245.39,245.0,245.33,18194.0,237.1097,237.4387,237.0613,237.3806,18194.0
2021-10-05 14:10:00,245.21,245.23,245.0,245.12,9018.0,237.2645,237.2839,237.0613,237.1774,9018.0
2021-10-05 14:20:00,245.1,245.42,245.0,245.41,19480.0,237.1581,237.4677,237.0613,237.458,19480.0
2021-10-05 14:30:00,245.44,245.51,244.67,244.82,21918.0,237.487,237.5548,236.742,236.8871,21918.0
2021-10-05 14:40:00,244.81,244.81,244.31,244.4,12080.0,236.8775,236.8775,236.3937,236.4807,12080.0
2021-10-05 14:50:00,244.33,244.46,244.1,244.2,14486.0,236.413,236.5388,236.1905,236.2872,14486.0
2021-10-05 15:00:00,244.16,244.35,243.88,244.17,17405.0,236.2485,236.4324,235.9776,236.2582,17405.0
2021-10-05 15:10:00,244.13,244.66,243.95,244.57,17298.0,236.2195,236.7323,236.0453,236.6452,17298.0
2021-10-05 15:20:00,244.57,244.57,244.11,244.32,16469.0,236.6452,236.6452,236.2001,236.4033,16469.0
2021-10-05 15:30:00,244.34,244.35,243.78,243.92,21653.0,236.4227,236.4324,235.8808,236.0163,21653.0
2021-10-05 15:40:00,243.92,244.01,243.39,243.89,42758.0,236.0163,236.1034,235.5035,235.9873,42758.0
2021-10-05 15:50:00,244.09,244.12,242.92,243.11,141664.0,236.1808,236.2098,235.0487,235.2325,141664.0
2021-10-06 09:30:00,241.07,242.0,240.05,240.7,27603.0,233.2587,234.1585,232.2717,232.9006,27603.0
2021-10-06 09:40:00,240.28,241.25,239.43,239.47,22294.0,232.4942,233.4328,231.6718,231.7105,22294.0
2021-10-06 09:50:00,239.45,239.63,238.13,238.23,24772.0,231.6911,231.8653,230.4139,230.5107,24772.0
2021-10-06 10:00:00,238.25,238.33,237.35,237.55,19289.0,230.53,230.6074,229.6592,229.8527,19289.0
2021-10-06 10:10:00,237.55,237.8,236.03,236.13,16913.0,229.8527,230.0946,228.382,228.4787,16913.0
2021-10-06 10:20:00,236.13,238.67,236.09,238.49,39788.0,228.4787,230.9364,228.44,230.7622,39788.0
2021-10-06 10:30:00,238.45,239.33,238.27,238.76,15520.0,230.7235,231.575,230.5494,231.0235,15520.0
2021-10-06 10:40:00,238.81,238.95,237.17,237.81,14843.0,231.0719,231.2073,229.485,230.1043,14843.0
2021-10-06 10:50:00,238.0,238.59,237.55,238.54,13344.0,230.2881,230.859,229.8527,230.8106,13344.0
2021-10-06 11:00:00,238.54,239.22,238.35,239.19,12652.0,230.8106,231.4686,230.6268,231.4396,12652.0
2021-10-06 11:10:00,239.19,239.36,238.99,239.25,8194.0,231.4396,231.6041,231.246,231.4976,8194.0
2021-10-06 11:20:00,239.14,239.17,238.34,238.41,12121.0,231.3912,231.4202,230.6171,230.6848,12121.0
2021-10-06 11:30:00,238.47,238.57,237.61,237.75,9420.0,230.7429,230.8397,229.9108,230.0462,9420.0
2021-10-06 11:40:00,237.79,237.79,237.26,237.75,5751.0,230.0849,230.0849,229.5721,230.0462,5751.0
2021-10-06 11:50:00,237.95,238.06,237.62,237.97,5647.0,230.2397,230.3462,229.9204,230.2591,5647.0
2021-10-06 12:00:00,238.01,238.03,236.72,236.72,12376.0,230.2978,230.3172,229.0496,229.0496,12376.0
2021-10-06 12:10:00,236.84,237.33,236.6,237.33,10335.0,229.1657,229.6398,228.9335,229.6398,10335.0
2021-10-06 12:20:00,237.45,237.45,237.07,237.28,7664.0,229.7559,229.7559,229.3883,229.5915,7664.0
2021-10-06 12:30:00,237.31,237.83,237.26,237.83,6787.0,229.6205,230.1236,229.5721,230.1236,6787.0
2021-10-06 12:40:00,237.8,237.99,237.56,237.56,6896.0,230.0946,230.2785,229.8624,229.8624,6896.0
2021-10-06 12:50:00,237.62,237.73,237.21,237.51,9567.0,229.9204,230.0269,229.5237,229.814,9567.0
2021-10-06 13:00:00,237.62,237.62,236.84,237.03,7270.0,229.9204,229.9204,229.1657,229.3496,7270.0
2021-10-06 13:10:00,237.09,237.61,236.84,237.61,5253.0,229.4076,229.9108,229.1657,229.9108,5253.0
2021-10-06 13:20:00,237.54,237.86,237.28,237.86,5331.0,229.843,230.1527,229.5915,230.1527,5331.0
2021-10-06 13:30:00,238.07,238.64,238.07,238.64,8278.0,230.3559,230.9074,230.3559,230.9074,8278.0
2021-10-06 13:40:00,238.57,238.78,238.44,238.7,4809.0,230.8397,231.0429,230.7139,230.9654,4809.0
2021-10-06 13:50:00,238.71,238.9,238.48,238.9,5717.0,230.9751,231.159,230.7526,231.159,5717.0
2021-10-06 14:00:00,238.9,238.99,238.68,238.93,5488.0,231.159,231.246,230.9461,231.188,5488.0
2021-10-06 14:10:00,238.92,239.54,238.89,239.54,6905.0,231.1783,231.7782,231.1493,231.7782,6905.0
2021-10-06 14:20:00,239.59,239.59,239.06,239.12,6013.0,231.8266,231.8266,231.3138,231.3718,6013.0
2021-10-06 14:30:00,239.04,239.1,238.65,238.9,11794.0,231.2944,231.3525,230.9171,231.159,11794.0
2021-10-06 14:40:00,239.0,239.21,238.75,238.83,9405.0,231.2557,231.4589,231.0138,231.0912,9405.0
2021-10-06 14:50:00,238.92,239.08,238.6,238.75,16449.0,231.1783,231.3331,230.8687,231.0138,16449.0
2021-10-06 15:00:00,238.82,238.93,238.29,238.43,21607.0,231.0816,231.188,230.5687,230.7042,21607.0
2021-10-06 15:10:00,238.45,239.14,238.28,238.98,20376.0,230.7235,231.3912,230.5591,231.2364,20376.0
2021-10-06 15:20:00,239.03,239.25,238.9,239.04,20552.0,231.2848,231.4976,231.159,231.2944,20552.0
2021-10-06 15:30:00,239.03,239.28,238.58,238.73,18875.0,231.2848,231.5267,230.8493,230.9945,18875.0
2021-10-06 15:40:00,238.74,239.46,238.73,239.38,15345.0,231.0041,231.7008,230.9945,231.6234,15345.0
2021-10-06 15:50:00,239.45,239.68,239.11,239.54,92702.0,231.6911,231.9137,231.3622,231.7782,92702.0
2021-10-07 09:30:00,240.35,242.2,240.35,241.55,39447.0,232.562,234.352,232.562,233.7231,39447.0
2021-10-07 09:40:00,241.29,241.29,240.04,240.69,21675.0,233.4715,233.4715,232.262,232.891,21675.0
2021-10-07 09:50:00,240.77,242.53,240.7,242.01,30728.0,232.9684,234.6713,232.9006,234.1682,30728.0
2021-10-07 10:00:00,241.95,242.52,241.66,242.34,28191.0,234.1101,234.6617,233.8295,234.4875,28191.0
2021-10-07 10:10:00,242.37,242.76,241.5,241.89,56467.0,234.5165,234.8939,233.6747,234.0521,56467.0
2021-10-07 10:20:00,241.89,242.09,241.6,241.96,23273.0,234.0521,234.2456,233.7715,234.1198,23273.0
2021-10-07 10:30:00,241.91,242.33,241.6,241.65,33658.0,234.0714,234.4778,233.7715,233.8199,33658.0
2021-10-07 10:40:00,241.7,242.81,241.36,242.81,19341.0,233.8682,234.9423,233.5393,234.9423,19341.0
2021-10-07 10:50:00,242.85,243.29,242.79,243.04,18195.0,234.981,235.4067,234.9229,235.1648,18195.0
2021-10-07 11:00:00,243.08,243.58,242.97,243.08,13483.0,235.2035,235.6873,235.0971,235.2035,13483.0
2021-10-07 11:10:00,243.08,243.2,242.7,242.94,20353.0,235.2035,235.3196,234.8358,235.0681,20353.0
2021-10-07 11:20:00,243.0,243.2,242.68,243.09,14360.0,235.1261,235.3196,234.8165,235.2132,14360.0
2021-10-07 11:30:00,243.08,243.18,242.53,242.87,15605.0,235.2035,235.3003,234.6713,235.0003,15605.0
2021-10-07 11:40:00,242.87,243.29,242.68,242.68,6702.0,235.0003,235.4067,234.8165,234.8165,6702.0
2021-10-07 11:50:00,242.68,242.81,242.61,242.68,14407.0,234.8165,234.9423,234.7487,234.8165,14407.0
2021-10-07 12:00:00,242.76,242.98,242.74,242.89,12172.0,234.8939,235.1068,234.8745,235.0197,12172.0
2021-10-07 12:10:00,242.87,243.24,242.59,242.62,17043.0,235.0003,235.3583,234.7294,234.7584,17043.0
2021-10-07 12:20:00,242.59,243.09,242.56,242.71,18220.0,234.7294,235.2132,234.7004,234.8455,18220.0
2021-10-07 12:30:00,242.78,243.13,242.52,243.04,18375.0,234.9132,235.2519,234.6617,235.1648,18375.0
2021-10-07 12:40:00,242.99,243.02,242.66,242.82,12619.0,235.1164,235.1455,234.7971,234.9519,12619.0
2021-10-07 12:50:00,242.83,243.14,242.67,243.14,12746.0,234.9616,235.2616,234.8068,235.2616,12746.0
2021-10-07 13:00:00,243.11,243.17,242.63,242.74,14988.0,235.2325,235.2906,234.7681,234.8745,14988.0
2021-10-07 13:10:00,242.68,242.95,242.57,242.76,12398.0,234.8165,235.0777,234.71,234.8939,12398.0
2021-10-07 13:20:00,242.76,243.13,242.69,243.02,17467.0,234.8939,235.2519,234.8262,235.1455,17467.0
2021-10-07 13:30:00,243.02,243.04,242.4,242.62,35473.0,235.1455,235.1648,234.5456,234.7584,35473.0
2021-10-07 13:40:00,242.62,242.68,242.22,242.27,20545.0,234.7584,234.8165,234.3714,234.4198,20545.0
2021-10-07 13:50:00,242.26,242.63,241.96,242.63,19422.0,234.4101,234.7681,234.1198,234.7681,19422.0
2021-10-07 14:00:00,242.75,242.9,242.5,242.8,11744.0,234.8842,235.0294,234.6423,234.9326,11744.0
2021-10-07 14:10:00,242.78,242.97,242.72,242.85,9407.0,234.9132,235.0971,234.8552,234.981,9407.0
2021-10-07 14:20:00,242.87,242.89,242.71,242.86,11823.0,235.0003,235.0197,234.8455,234.9906,11823.0
2021-10-07 14:30:00,242.87,242.9,242.55,242.61,11005.0,235.0003,235.0294,234.6907,234.7487,11005.0
2021-10-07 14:40:00,242.65,242.69,242.08,242.09,31636.0,234.7875,234.8262,234.2359,234.2456,31636.0
2021-10-07 14:50:00,242.01,242.1,241.66,241.7,34427.0,234.1682,234.2553,233.8295,233.8682,34427.0
2021-10-07 15:00:00,241.67,242.41,241.63,242.29,19184.0,233.8392,234.5552,233.8005,234.4391,19184.0
2021-10-07 15:10:00,242.29,242.61,242.17,242.48,16491.0,234.4391,234.7487,234.323,234.623,16491.0
2021-10-07 15:20:00,242.46,242.6,242.21,242.44,17912.0,234.6036,234.7391,234.3617,234.5843,17912.0
2021-10-07 15:30:00,242.42,242.67,242.09,242.09,25779.0,234.5649,234.8068,234.2456,234.2456,25779.0
2021-10-07 15:40:00,242.17,242.3,241.95,242.13,29394.0,234.323,234.4488,234.1101,234.2843,29394.0
2021-10-07 15:50:00,242.11,242.35,241.98,242.27,132955.0,234.265,234.4972,234.1392,234.4198,132955.0
2021-10-08 09:30:00,242.23,244.15,242.23,243.8,26174.0,234.3811,236.2388,234.3811,235.9002,26174.0
2021-10-08 09:40:00,243.93,243.93,241.44,241.7,14815.0,236.026,236.026,233.6167,233.8682,14815.0
2021-10-08 09:50:00,241.56,241.86,241.15,241.7,14999.0,233.7328,234.0231,233.3361,233.8682,14999.0
2021-10-08 10:00:00,241.7,242.31,241.66,242.26,13207.0,233.8682,234.4585,233.8295,234.4101,13207.0
2021-10-08 10:10:00,242.23,242.52,242.04,242.19,9347.0,234.3811,234.6617,234.1972,234.3424,9347.0
2021-10-08 10:20:00,242.2,242.45,241.92,242.45,12179.0,234.352,234.5939,234.0811,234.5939,12179.0
2021-10-08 10:30:00,242.42,242.42,241.0,241.25,11265.0,234.5649,234.5649,233.1909,233.4328,11265.0
2021-10-08 10:40:00,241.08,241.42,240.51,241.42,7703.0,233.2683,233.5973,232.7168,233.5973,7703.0
2021-10-08 10:50:00,241.46,241.58,241.35,241.56,8347.0,233.636,233.7521,233.5296,233.7328,8347.0
2021-10-08 11:00:00,241.52,241.96,241.36,241.81,7573.0,233.6941,234.1198,233.5393,233.9747,7573.0
2021-10-08 11:10:00,241.87,242.37,241.79,242.36,8595.0,234.0327,234.5165,233.9553,234.5069,8595.0
2021-10-08 11:20:00,242.26,242.38,242.12,242.33,8395.0,234.4101,234.5262,234.2746,234.4778,8395.0
2021-10-08 11:30:00,242.33,242.34,241.95,242.11,8795.0,234.4778,234.4875,234.1101,234.265,8795.0
2021-10-08 11:40:00,242.13,242.23,241.97,242.06,7794.0,234.2843,234.3811,234.1295,234.2166,7794.0
2021-10-08 11:50:00,242.0,242.14,241.9,242.0,6553.0,234.1585,234.294,234.0618,234.1585,6553.0
2021-10-08 12:00:00,242.02,242.16,241.91,242.02,5588.0,234.1779,234.3133,234.0714,234.1779,5588.0
2021-10-08 12:10:00,242.02,242.11,241.94,242.06,5439.0,234.1779,234.265,234.1005,234.2166,5439.0
2021-10-08 12:20:00,242.08,242.08,241.42,241.72,17717.0,234.2359,234.2359,233.5973,233.8876,17717.0
2021-10-08 12:30:00,241.7,241.72,241.39,241.39,5619.0,233.8682,233.8876,233.5683,233.5683,5619.0
2021-10-08 12:40:00,241.68,241.93,241.62,241.63,4577.0,233.8489,234.0908,233.7908,233.8005,4577.0
2021-10-08 12:50:00,241.62,241.75,241.56,241.6,5643.0,233.7908,233.9166,233.7328,233.7715,5643.0
2021-10-08 13:00:00,241.68,241.73,241.39,241.5,5901.0,233.8489,233.8973,233.5683,233.6747,5901.0
2021-10-08 13:10:00,241.5,241.62,241.03,241.03,6186.0,233.6747,233.7908,233.2199,233.2199,6186.0
2021-10-08 13:20:00,241.07,241.19,240.91,241.14,6677.0,233.2587,233.3748,233.1038,233.3264,6677.0
2021-10-08 13:30:00,241.15,241.31,241.09,241.31,7586.0,233.3361,233.4909,233.278,233.4909,7586.0
2021-10-08 13:40:00,241.28,241.46,241.21,241.39,6602.0,233.4618,233.636,233.3941,233.5683,6602.0
2021-10-08 13:50:00,241.41,241.55,241.38,241.55,6129.0,233.5876,233.7231,233.5586,233.7231,6129.0
2021-10-08 14:00:00,241.51,241.93,241.47,241.93,6925.0,233.6844,234.0908,233.6457,234.0908,6925.0
2021-10-08 14:10:00,241.95,242.17,241.81,242.09,9166.0,234.1101,234.323,233.9747,234.2456,9166.0
2021-10-08 14:20:00,242.05,242.27,241.99,242.25,7522.0,234.2069,234.4198,234.1488,234.4004,7522.0
2021-10-08 14:30:00,242.15,242.44,242.15,242.18,9916.0,234.3037,234.5843,234.3037,234.3327,9916.0
2021-10-08 14:40:00,242.27,242.28,241.98,241.98,6959.0,234.4198,234.4294,234.1392,234.1392,6959.0
2021-10-08 14:50:00,241.93,242.2,241.93,242.0,6683.0,234.0908,234.352,234.0908,234.1585,6683.0
2021-10-08 15:00:00,242.07,242.12,241.76,241.8,7996.0,234.2262,234.2746,233.9263,233.965,7996.0
2021-10-08 15:10:00,241.78,241.84,241.48,241.55,7270.0,233.9456,234.0037,233.6554,233.7231,7270.0
2021-10-08 15:20:00,241.46,241.54,241.24,241.33,8508.0,233.636,233.7134,233.4231,233.5102,8508.0
2021-10-08 15:30:00,241.31,241.41,240.96,241.07,16067.0,233.4909,233.5876,233.1522,233.2587,16067.0
2021-10-08 15:40:00,241.08,241.13,240.62,240.62,16448.0,233.2683,233.3167,232.8232,232.8232,16448.0
2021-10-08 15:50:00,240.53,240.82,240.24,240.48,63663.0,232.7361,233.0168,232.4555,232.6878,63663.0
2021-10-11 09:30:00,240.02,240.76,240.0,240.42,21083.0,232.2427,232.9587,232.2233,232.6297,21083.0
2021-10-11 09:40:00,240.42,240.67,240.26,240.29,10908.0,232.6297,232.8716,232.4749,232.5039,10908.0
2021-10-11 09:50:00,240.46,241.61,240.46,241.6,11849.0,232.6684,233.7812,232.6684,233.7715,11849.0
2021-10-11 10:00:00,241.74,241.75,241.22,241.48,9826.0,233.9069,233.9166,233.4038,233.6554,9826.0
2021-10-11 10:10:00,241.48,241.83,241.48,241.53,8893.0,233.6554,233.994,233.6554,233.7037,8893.0
2021-10-11 10:20:00,241.62,241.64,241.03,241.38,25808.0,233.7908,233.8102,233.2199,233.5586,25808.0
2021-10-11 10:30:00,241.26,241.48,241.14,241.23,18128.0,233.4425,233.6554,233.3264,233.4135,18128.0
2021-10-11 10:40:00,241.23,241.27,241.14,241.25,9009.0,233.4135,233.4522,233.3264,233.4328,9009.0
2021-10-11 10:50:00,241.33,241.56,240.86,241.05,9564.0,233.5102,233.7328,233.0555,233.2393,9564.0
2021-10-11 11:00:00,240.93,241.08,240.57,240.89,7806.0,233.1232,233.2683,232.7749,233.0845,7806.0
2021-10-11 11:10:00,240.85,240.85,240.54,240.54,4591.0,233.0458,233.0458,232.7458,232.7458,4591.0
2021-10-11 11:20:00,240.54,240.79,240.54,240.65,5963.0,232.7458,232.9877,232.7458,232.8523,5963.0
2021-10-11 11:30:00,240.65,241.04,240.61,241.0,8563.0,232.8523,233.2296,232.8136,233.1909,8563.0
2021-10-11 11:40:00,241.0,241.24,241.0,241.21,7159.0,233.1909,233.4231,233.1909,233.3941,7159.0
2021-10-11 11:50:00,241.17,241.19,241.0,241.04,7732.0,233.3554,233.3748,233.1909,233.2296,7732.0
2021-10-11 12:00:00,241.04,241.05,240.5,240.74,9150.0,233.2296,233.2393,232.7071,232.9393,9150.0
2021-10-11 12:10:00,240.74,240.74,240.18,240.32,5157.0,232.9393,232.9393,232.3975,232.533,5157.0
2021-10-11 12:20:00,240.28,240.65,240.22,240.61,8208.0,232.4942,232.8523,232.4362,232.8136,8208.0
2021-10-11 12:30:00,240.59,240.85,240.48,240.63,11553.0,232.7942,233.0458,232.6878,232.8329,11553.0
2021-10-11 12:40:00,240.57,240.92,240.37,240.77,9131.0,232.7749,233.1135,232.5813,232.9684,9131.0
2021-10-11 12:50:00,240.73,240.77,239.61,239.61,13819.0,232.9297,232.9684,231.846,231.846,13819.0
2021-10-11 13:00:00,239.61,239.61,239.08,239.48,9655.0,231.846,231.846,231.3331,231.7202,9655.0
2021-10-11 13:10:00,239.6,239.69,239.48,239.48,7642.0,231.8363,231.9234,231.7202,231.7202,7642.0
2021-10-11 13:20:00,239.47,239.49,239.05,239.14,8331.0,231.7105,231.7298,231.3041,231.3912,8331.0
2021-10-11 13:30:00,239.24,239.24,238.94,239.15,10880.0,231.4879,231.4879,231.1977,231.4009,10880.0
2021-10-11 13:40:00,239.14,239.36,238.95,239.14,8476.0,231.3912,231.6041,231.2073,231.3912,8476.0
2021-10-11 13:50:00,239.14,239.31,239.08,239.2,8343.0,231.3912,231.5557,231.3331,231.4492,8343.0
2021-10-11 14:00:00,239.18,239.19,238.79,238.88,7192.0,231.4299,231.4396,231.0525,231.1396,7192.0
2021-10-11 14:10:00,238.84,239.06,238.8,239.02,7838.0,231.1009,231.3138,231.0622,231.2751,7838.0
2021-10-11 14:20:00,238.96,238.96,238.57,238.69,7325.0,231.217,231.217,230.8397,230.9558,7325.0
2021-10-11 14:30:00,238.63,238.83,238.51,238.51,10014.0,230.8977,231.0912,230.7816,230.7816,10014.0
2021-10-11 14:40:00,238.54,238.88,238.51,238.8,9089.0,230.8106,231.1396,230.7816,231.0622,9089.0
2021-10-11 14:50:00,238.8,238.86,238.54,238.78,14327.0,231.0622,231.1203,230.8106,231.0429,14327.0
2021-10-11 15:00:00,238.81,238.94,238.44,238.56,11215.0,231.0719,231.1977,230.7139,230.83,11215.0
2021-10-11 15:10:00,238.51,238.58,238.37,238.42,11739.0,230.7816,230.8493,230.6461,230.6945,11739.0
2021-10-11 15:20:00,238.43,238.53,238.08,238.15,20385.0,230.7042,230.801,230.3655,230.4333,20385.0
2021-10-11 15:30:00,238.11,238.27,237.84,237.87,23282.0,230.3946,230.5494,230.1333,230.1623,23282.0
2021-10-11 15:40:00,237.9,238.16,237.7,237.7,25034.0,230.1914,230.4429,229.9978,229.9978,25034.0
2021-10-11 15:50:00,237.6,237.7,237.17,237.51,71210.0,229.9011,229.9978,229.485,229.814,71210.0
2021-10-12 09:30:00,238.46,238.8,237.35,238.72,20726.0,230.7332,231.0622,229.6592,230.9848,20726.0
2021-10-12 09:40:00,238.74,238.96,237.52,238.11,15451.0,231.0041,231.217,229.8237,230.3946,15451.0
2021-10-12 09:50:00,238.11,238.54,237.9,237.96,15657.0,230.3946,230.8106,230.1914,230.2494,15657.0
2021-10-12 10:00:00,237.82,238.37,237.63,238.25,17287.0,230.114,230.6461,229.9301,230.53,17287.0
2021-10-12 10:10:00,238.17,239.01,237.85,239.01,25744.0,230.4526,231.2654,230.143,231.2654,25744.0
2021-10-12 10:20:00,239.01,239.5,238.64,239.43,54606.0,231.2654,231.7395,230.9074,231.6718,54606.0
2021-10-12 10:30:00,239.48,240.19,239.31,239.93,11991.0,231.7202,232.4072,231.5557,232.1556,11991.0
2021-10-12 10:40:00,239.92,240.34,239.92,240.13,13926.0,232.1459,232.5523,232.1459,232.3491,13926.0
2021-10-12 10:50:00,240.1,240.27,239.95,240.06,12792.0,232.3201,232.4846,232.1749,232.2814,12792.0
2021-10-12 11:00:00,240.13,240.4,239.61,240.07,29935.0,232.3491,232.6104,231.846,232.2911,29935.0
2021-10-12 11:10:00,240.04,240.04,238.59,238.59,10526.0,232.262,232.262,230.859,230.859,10526.0
2021-10-12 11:20:00,238.59,238.96,238.25,238.54,14387.0,230.859,231.217,230.53,230.8106,14387.0
2021-10-12 11:30:00,238.54,238.68,238.28,238.48,12203.0,230.8106,230.9461,230.5591,230.7526,12203.0
2021-10-12 11:40:00,238.49,239.0,238.49,238.92,7940.0,230.7622,231.2557,230.7622,231.1783,7940.0
2021-10-12 11:50:00,239.13,239.18,238.83,239.03,8046.0,231.3815,231.4299,231.0912,231.2848,8046.0
2021-10-12 12:00:00,239.09,239.56,239.08,239.54,8680.0,231.3428,231.7976,231.3331,231.7782,8680.0
2021-10-12 12:10:00,239.6,239.72,239.38,239.38,5195.0,231.8363,231.9524,231.6234,231.6234,5195.0
2021-10-12 12:20:00,239.5,239.53,238.97,238.98,7287.0,231.7395,231.7686,231.2267,231.2364,7287.0
2021-10-12 12:30:00,239.04,239.29,238.52,238.52,5815.0,231.2944,231.5363,230.7913,230.7913,5815.0
2021-10-12 12:40:00,238.62,238.8,238.44,238.58,6496.0,230.888,231.0622,230.7139,230.8493,6496.0
2021-10-12 12:50:00,238.58,238.7,238.34,238.61,7222.0,230.8493,230.9654,230.6171,230.8784,7222.0
2021-10-12 13:00:00,238.68,238.84,238.53,238.75,6711.0,230.9461,231.1009,230.801,231.0138,6711.0
2021-10-12 13:10:00,238.84,238.88,238.66,238.7,25972.0,231.1009,231.1396,230.9267,230.9654,25972.0
2021-10-12 13:20:00,238.76,239.04,238.54,238.99,5912.0,231.0235,231.2944,230.8106,231.246,5912.0
2021-10-12 13:30:00,238.99,239.18,238.87,239.07,6977.0,231.246,231.4299,231.1299,231.3235,6977.0
2021-10-12 13:40:00,239.17,239.31,239.07,239.16,5510.0,231.4202,231.5557,231.3235,231.4105,5510.0
2021-10-12 13:50:00,239.24,239.36,238.95,239.12,15574.0,231.4879,231.6041,231.2073,231.3718,15574.0
2021-10-12 14:00:00,239.15,239.21,238.91,239.1,8280.0,231.4009,231.4589,231.1686,231.3525,8280.0
2021-10-12 14:10:00,239.15,239.52,239.15,239.41,8695.0,231.4009,231.7589,231.4009,231.6524,8695.0
2021-10-12 14:20:00,239.37,239.57,239.36,239.47,6581.0,231.6137,231.8073,231.6041,231.7105,6581.0
2021-10-12 14:30:00,239.55,239.6,239.37,239.44,10439.0,231.7879,231.8363,231.6137,231.6815,10439.0
2021-10-12 14:40:00,239.48,239.48,239.1,239.29,7211.0,231.7202,231.7202,231.3525,231.5363,7211.0
2021-10-12 14:50:00,239.23,239.56,238.93,239.06,10703.0,231.4783,231.7976,231.188,231.3138,10703.0
2021-10-12 15:00:00,239.0,239.12,238.69,238.78,20890.0,231.2557,231.3718,230.9558,231.0429,20890.0
2021-10-12 15:10:00,238.91,238.91,238.59,238.79,7355.0,231.1686,231.1686,230.859,231.0525,7355.0
2021-10-12 15:20:00,238.71,238.92,238.61,238.9,11369.0,230.9751,231.1783,230.8784,231.159,11369.0
2021-10-12 15:30:00,238.87,238.88,238.59,238.69,23431.0,231.1299,231.1396,230.859,230.9558,23431.0
2021-10-12 15:40:00,238.7,238.84,238.41,238.55,47718.0,230.9654,231.1009,230.6848,230.8203,47718.0
2021-10-12 15:50:00,238.66,239.4,238.5,239.08,97461.0,230.9267,231.6428,230.7719,231.3331,97461.0
2021-10-13 09:30:00,238.61,239.51,238.13,238.56,25601.0,230.8784,231.7492,230.4139,230.83,25601.0
2021-10-13 09:40:00,238.56,238.78,236.99,237.51,18883.0,230.83,231.0429,229.3109,229.814,18883.0
2021-10-13 09:50:00,237.51,238.81,237.37,238.52,20261.0,229.814,231.0719,229.6785,230.7913,20261.0
2021-10-13 10:00:00,238.61,239.31,238.28,238.95,32005.0,230.8784,231.5557,230.5591,231.2073,32005.0
2021-10-13 10:10:00,238.94,239.04,238.18,238.54,27212.0,231.1977,231.2944,230.4623,230.8106,27212.0
2021-10-13 10:20:00,238.55,238.7,238.16,238.39,27657.0,230.8203,230.9654,230.4429,230.6655,27657.0
2021-10-13 10:30:00,238.31,238.66,238.11,238.29,16246.0,230.5881,230.9267,230.3946,230.5687,16246.0
2021-10-13 10:40:00,238.33,238.88,238.28,238.65,19242.0,230.6074,231.1396,230.5591,230.9171,19242.0
2021-10-13 10:50:00,238.7,238.76,238.3,238.55,11257.0,230.9654,231.0235,230.5784,230.8203,11257.0
2021-10-13 11:00:00,238.56,239.32,238.56,239.32,18111.0,230.83,231.5654,230.83,231.5654,18111.0
2021-10-13 11:10:00,239.48,239.62,239.33,239.58,9161.0,231.7202,231.8556,231.575,231.8169,9161.0
2021-10-13 11:20:00,239.64,240.39,239.64,240.22,14903.0,231.875,232.6007,231.875,232.4362,14903.0
2021-10-13 11:30:00,240.22,240.23,239.75,240.04,6422.0,232.4362,232.4459,231.9814,232.262,6422.0
2021-10-13 11:40:00,240.2,240.94,240.06,240.78,13879.0,232.4168,233.1329,232.2814,232.978,13879.0
2021-10-13 11:50:00,240.9,241.04,240.65,240.84,13617.0,233.0942,233.2296,232.8523,233.0361,13617.0
2021-10-13 12:00:00,240.84,240.93,240.61,240.84,11477.0,233.0361,233.1232,232.8136,233.0361,11477.0
2021-10-13 12:10:00,240.82,240.82,240.4,240.4,9035.0,233.0168,233.0168,232.6104,232.6104,9035.0
2021-10-13 12:20:00,240.44,240.59,240.24,240.58,7172.0,232.6491,232.7942,232.4555,232.7845,7172.0
2021-10-13 12:30:00,240.5,241.01,240.47,240.86,15516.0,232.7071,233.2006,232.6781,233.0555,15516.0
2021-10-13 12:40:00,240.87,241.07,240.69,240.7,5031.0,233.0651,233.2587,232.891,232.9006,5031.0
2021-10-13 12:50:00,240.71,240.71,240.56,240.61,5568.0,232.9103,232.9103,232.7652,232.8136,5568.0
2021-10-13 13:00:00,240.51,240.64,240.31,240.41,7614.0,232.7168,232.8426,232.5233,232.62,7614.0
2021-10-13 13:10:00,240.43,240.47,239.94,240.0,9333.0,232.6394,232.6781,232.1653,232.2233,9333.0
2021-10-13 13:20:00,240.0,240.1,239.86,240.04,12563.0,232.2233,232.3201,232.0879,232.262,12563.0
2021-10-13 13:30:00,240.07,240.2,239.94,240.12,13592.0,232.2911,232.4168,232.1653,232.3394,13592.0
2021-10-13 13:40:00,240.12,240.18,240.04,240.07,7819.0,232.3394,232.3975,232.262,232.2911,7819.0
2021-10-13 13:50:00,240.07,240.08,239.74,239.74,8288.0,232.2911,232.3007,231.9717,231.9717,8288.0
2021-10-13 14:00:00,239.63,240.26,239.5,239.81,17239.0,231.8653,232.4749,231.7395,232.0395,17239.0
2021-10-13 14:10:00,239.8,239.99,239.58,239.58,8414.0,232.0298,232.2136,231.8169,231.8169,8414.0
2021-10-13 14:20:00,239.68,239.71,239.39,239.53,5458.0,231.9137,231.9427,231.6331,231.7686,5458.0
2021-10-13 14:30:00,239.53,239.59,239.27,239.34,8426.0,231.7686,231.8266,231.517,231.5847,8426.0
2021-10-13 14:40:00,239.28,239.28,238.9,239.0,7086.0,231.5267,231.5267,231.159,231.2557,7086.0
2021-10-13 14:50:00,239.0,239.29,238.95,239.2,17235.0,231.2557,231.5363,231.2073,231.4492,17235.0
2021-10-13 15:00:00,239.17,239.34,238.86,239.34,15521.0,231.4202,231.5847,231.1203,231.5847,15521.0
2021-10-13 15:10:00,239.24,239.36,238.94,239.07,13544.0,231.4879,231.6041,231.1977,231.3235,13544.0
2021-10-13 15:20:00,239.09,239.26,238.95,239.13,14043.0,231.3428,231.5073,231.2073,231.3815,14043.0
2021-10-13 15:30:00,239.09,239.36,238.94,239.16,17992.0,231.3428,231.6041,231.1977,231.4105,17992.0
2021-10-13 15:40:00,239.16,239.23,238.86,239.04,27706.0,231.4105,231.4783,231.1203,231.2944,27706.0
2021-10-13 15:50:00,239.01,239.43,238.93,239.04,74771.0,231.2654,231.6718,231.188,231.2944,74771.0
2021-10-14 09:30:00,241.22,243.22,240.49,242.29,38685.0,233.4038,235.339,232.6974,234.4391,38685.0
2021-10-14 09:40:00,242.3,243.38,242.04,242.9,25174.0,234.4488,235.4938,234.1972,235.0294,25174.0
2021-10-14 09:50:00,242.95,243.11,242.12,242.8,17438.0,235.0777,235.2325,234.2746,234.9326,17438.0
2021-10-14 10:00:00,242.89,243.29,242.65,243.08,23557.0,235.0197,235.4067,234.7875,235.2035,23557.0
2021-10-14 10:10:00,243.19,244.18,243.18,244.07,20000.0,235.31,236.2679,235.3003,236.1614,20000.0
2021-10-14 10:20:00,244.22,244.47,243.98,244.27,19070.0,236.3066,236.5485,236.0744,236.355,19070.0
2021-10-14 10:30:00,244.22,244.43,243.83,244.07,19483.0,236.3066,236.5098,235.9292,236.1614,19483.0
2021-10-14 10:40:00,244.08,244.24,243.96,244.04,20195.0,236.1711,236.3259,236.055,236.1324,20195.0
2021-10-14 10:50:00,244.04,244.26,243.93,244.12,16490.0,236.1324,236.3453,236.026,236.2098,16490.0
2021-10-14 11:00:00,244.13,244.13,243.51,243.78,10406.0,236.2195,236.2195,235.6196,235.8808,10406.0
2021-10-14 11:10:00,243.77,243.77,243.23,243.67,10000.0,235.8712,235.8712,235.3487,235.7744,10000.0
2021-10-14 11:20:00,243.64,243.82,243.33,243.41,12531.0,235.7454,235.9195,235.4454,235.5228,12531.0
2021-10-14 11:30:00,243.35,243.71,243.34,243.71,11226.0,235.4648,235.8131,235.4551,235.8131,11226.0
2021-10-14 11:40:00,243.7,243.84,243.55,243.76,8090.0,235.8034,235.9389,235.6583,235.8615,8090.0
2021-10-14 11:50:00,243.73,243.89,243.55,243.89,12559.0,235.8325,235.9873,235.6583,235.9873,12559.0
2021-10-14 12:00:00,243.89,244.0,243.5,243.67,13427.0,235.9873,236.0937,235.6099,235.7744,13427.0
2021-10-14 12:10:00,243.71,243.73,243.34,243.65,12494.0,235.8131,235.8325,235.4551,235.7551,12494.0
2021-10-14 12:20:00,243.64,243.71,243.54,243.62,8791.0,235.7454,235.8131,235.6486,235.726,8791.0
2021-10-14 12:30:00,243.56,243.86,243.45,243.69,7319.0,235.668,235.9582,235.5615,235.7938,7319.0
2021-10-14 12:40:00,243.77,243.77,243.44,243.5,7283.0,235.8712,235.8712,235.5519,235.6099,7283.0
2021-10-14 12:50:00,243.51,243.69,243.44,243.55,9362.0,235.6196,235.7938,235.5519,235.6583,9362.0
2021-10-14 13:00:00,243.57,243.67,243.06,243.07,11414.0,235.6776,235.7744,235.1842,235.1938,11414.0
2021-10-14 13:10:00,243.07,243.11,242.85,242.99,10236.0,235.1938,235.2325,234.981,235.1164,10236.0
2021-10-14 13:20:00,242.99,243.26,242.96,243.16,8695.0,235.1164,235.3777,235.0874,235.2809,8695.0
2021-10-14 13:30:00,243.29,243.68,243.25,243.5,10501.0,235.4067,235.7841,235.368,235.6099,10501.0
2021-10-14 13:40:00,243.41,243.6,243.4,243.58,7777.0,235.5228,235.7067,235.5132,235.6873,7777.0
2021-10-14 13:50:00,243.61,243.65,243.43,243.46,8869.0,235.7163,235.7551,235.5422,235.5712,8869.0
2021-10-14 14:00:00,243.43,243.73,243.43,243.57,8429.0,235.5422,235.8325,235.5422,235.6776,8429.0
2021-10-14 14:10:00,243.59,243.69,243.22,243.33,9044.0,235.697,235.7938,235.339,235.4454,9044.0
2021-10-14 14:20:00,243.4,243.56,243.36,243.5,12422.0,235.5132,235.668,235.4744,235.6099,12422.0
2021-10-14 14:30:00,243.5,243.5,243.21,243.44,9601.0,235.6099,235.6099,235.3293,235.5519,9601.0
2021-10-14 14:40:00,243.44,243.44,242.98,243.0,8498.0,235.5519,235.5519,235.1068,235.1261,8498.0
2021-10-14 14:50:00,243.04,243.15,242.96,243.09,12896.0,235.1648,235.2713,235.0874,235.2132,12896.0
2021-10-14 15:00:00,243.1,243.27,242.75,242.75,10300.0,235.2229,235.3874,234.8842,234.8842,10300.0
2021-10-14 15:10:00,242.75,242.78,242.52,242.67,11700.0,234.8842,234.9132,234.6617,234.8068,11700.0
2021-10-14 15:20:00,242.66,242.72,242.43,242.5,16037.0,234.7971,234.8552,234.5746,234.6423,16037.0
2021-10-14 15:30:00,242.51,242.67,242.38,242.49,22639.0,234.652,234.8068,234.5262,234.6326,22639.0
2021-10-14 15:40:00,242.52,242.57,241.86,242.05,36652.0,234.6617,234.71,234.0231,234.2069,36652.0
2021-10-14 15:50:00,242.05,242.65,242.02,242.63,101829.0,234.2069,234.7875,234.1779,234.7681,101829.0
2021-10-15 09:30:00,244.09,245.2,243.31,244.86,56361.0,236.1808,237.2548,235.4261,236.9258,56361.0
2021-10-15 09:40:00,245.08,246.2,244.55,246.2,21965.0,237.1387,238.2224,236.6259,238.2224,21965.0
2021-10-15 09:50:00,246.12,246.42,245.54,246.28,21138.0,238.145,238.4353,237.5838,238.2998,21138.0
2021-10-15 10:00:00,246.28,246.59,245.97,246.36,18572.0,238.2998,238.5998,237.9999,238.3772,18572.0
2021-10-15 10:10:00,246.44,247.28,246.43,247.0,15405.0,238.4546,239.2674,238.445,238.9965,15405.0
2021-10-15 10:20:00,247.01,247.39,246.36,246.36,11962.0,239.0062,239.3739,238.3772,238.3772,11962.0
2021-10-15 10:30:00,246.36,246.5,245.8,246.12,12833.0,238.3772,238.5127,237.8354,238.145,12833.0
2021-10-15 10:40:00,246.08,246.23,245.75,245.87,9968.0,238.1063,238.2515,237.787,237.9031,9968.0
2021-10-15 10:50:00,245.87,246.04,245.58,245.9,13845.0,237.9031,238.0676,237.6225,237.9321,13845.0
2021-10-15 11:00:00,245.95,246.07,245.76,246.06,11830.0,237.9805,238.0966,237.7967,238.087,11830.0
2021-10-15 11:10:00,246.06,246.15,245.69,245.85,14004.0,238.087,238.174,237.7289,237.8838,14004.0
2021-10-15 11:20:00,245.85,245.85,245.49,245.73,10474.0,237.8838,237.8838,237.5354,237.7677,10474.0
2021-10-15 11:30:00,245.75,246.03,245.75,245.9,10498.0,237.787,238.0579,237.787,237.9321,10498.0
2021-10-15 11:40:00,245.83,246.05,245.49,245.7,12022.0,237.8644,238.0773,237.5354,237.7386,12022.0
2021-10-15 11:50:00,245.76,246.21,245.38,246.2,13011.0,237.7967,238.2321,237.429,238.2224,13011.0
2021-10-15 12:00:00,246.22,246.24,245.89,246.0,11611.0,238.2418,238.2611,237.9225,238.0289,11611.0
2021-10-15 12:10:00,246.04,246.18,245.75,245.9,10376.0,238.0676,238.2031,237.787,237.9321,10376.0
2021-10-15 12:20:00,245.9,246.12,245.82,246.09,8769.0,237.9321,238.145,237.8547,238.116,8769.0
2021-10-15 12:30:00,246.09,246.59,246.09,246.49,13199.0,238.116,238.5998,238.116,238.503,13199.0
2021-10-15 12:40:00,246.41,246.67,246.12,246.29,36015.0,238.4256,238.6772,238.145,238.3095,36015.0
2021-10-15 12:50:00,246.24,247.34,246.03,247.3,27584.0,238.2611,239.3255,238.0579,239.2868,27584.0
2021-10-15 13:00:00,247.28,247.34,247.09,247.26,9700.0,239.2674,239.3255,239.0836,239.2481,9700.0
2021-10-15 13:10:00,247.29,247.29,247.13,247.21,7975.0,239.2771,239.2771,239.1223,239.1997,7975.0
2021-10-15 13:20:00,247.22,247.33,246.93,247.04,11142.0,239.2094,239.3158,238.9288,239.0352,11142.0
2021-10-15 13:30:00,247.04,247.38,247.03,247.31,7008.0,239.0352,239.3642,239.0255,239.2965,7008.0
2021-10-15 13:40:00,247.31,247.64,247.23,247.64,8347.0,239.2965,239.6158,239.219,239.6158,8347.0
2021-10-15 13:50:00,247.59,247.78,247.41,247.47,7892.0,239.5674,239.7512,239.3932,239.4513,7892.0
2021-10-15 14:00:00,247.47,247.99,247.47,247.96,8982.0,239.4513,239.9544,239.4513,239.9254,8982.0
2021-10-15 14:10:00,247.95,247.97,247.67,247.77,9598.0,239.9157,239.9351,239.6448,239.7416,9598.0
2021-10-15 14:20:00,247.75,247.95,247.68,247.78,11115.0,239.7222,239.9157,239.6545,239.7512,11115.0
2021-10-15 14:30:00,247.81,248.04,247.68,247.91,12016.0,239.7803,240.0028,239.6545,239.877,12016.0
2021-10-15 14:40:00,247.91,248.11,247.87,248.02,17260.0,239.877,240.0705,239.8383,239.9835,17260.0
2021-10-15 14:50:00,248.12,248.55,247.93,248.39,15960.0,240.0802,240.4963,239.8964,240.3415,15960.0
2021-10-15 15:00:00,248.34,248.37,247.91,247.92,16049.0,240.2931,240.3221,239.877,239.8867,16049.0
2021-10-15 15:10:00,248.0,248.11,247.68,247.69,19027.0,239.9641,240.0705,239.6545,239.6641,19027.0
2021-10-15 15:20:00,247.67,247.75,247.01,247.12,33545.0,239.6448,239.7222,239.0062,239.1126,33545.0
2021-10-15 15:30:00,247.02,247.77,247.02,247.57,22164.0,239.0159,239.7416,239.0159,239.548,22164.0
2021-10-15 15:40:00,247.56,247.67,247.21,247.21,17869.0,239.5384,239.6448,239.1997,239.1997,17869.0
2021-10-15 15:50:00,247.26,247.26,246.75,246.88,69050.0,239.2481,239.2481,238.7546,238.8804,69050.0
2021-10-18 09:30:00,246.1,246.1,244.0,244.15,24075.0,238.1257,238.1257,236.0937,236.2388,24075.0
2021-10-18 09:40:00,244.2,245.35,243.96,244.54,15010.0,236.2872,237.4,236.055,236.6162,15010.0
2021-10-18 09:50:00,244.45,245.55,244.45,245.05,15576.0,236.5291,237.5935,236.5291,237.1097,15576.0
2021-10-18 10:00:00,245.02,245.21,244.62,244.93,11084.0,237.0807,237.2645,236.6936,236.9936,11084.0
2021-10-18 10:10:00,244.87,245.21,244.71,245.21,14943.0,236.9355,237.2645,236.7807,237.2645,14943.0
2021-10-18 10:20:00,245.4,245.73,244.89,245.72,9394.0,237.4483,237.7677,236.9549,237.758,9394.0
2021-10-18 10:30:00,245.77,246.75,245.63,246.75,17796.0,237.8064,238.7546,237.6709,238.7546,17796.0
2021-10-18 10:40:00,246.74,246.88,246.32,246.52,15302.0,238.7449,238.8804,238.3385,238.5321,15302.0
2021-10-18 10:50:00,246.45,247.01,246.23,247.0,13765.0,238.4643,239.0062,238.2515,238.9965,13765.0
2021-10-18 11:00:00,247.0,247.51,247.0,247.21,12749.0,238.9965,239.49,238.9965,239.1997,12749.0
2021-10-18 11:10:00,247.14,247.51,246.94,247.51,9230.0,239.132,239.49,238.9384,239.49,9230.0
2021-10-18 11:20:00,247.47,247.66,246.94,247.22,10095.0,239.4513,239.6351,238.9384,239.2094,10095.0
2021-10-18 11:30:00,247.04,247.2,246.71,246.81,7075.0,239.0352,239.19,238.7159,238.8127,7075.0
2021-10-18 11:40:00,246.81,246.97,246.57,246.97,5703.0,238.8127,238.9675,238.5804,238.9675,5703.0
2021-10-18 11:50:00,247.01,247.1,246.84,246.96,9512.0,239.0062,239.0933,238.8417,238.9578,9512.0
2021-10-18 12:00:00,246.96,247.04,246.85,246.87,6894.0,238.9578,239.0352,238.8514,238.8707,6894.0
2021-10-18 12:10:00,246.97,246.98,246.79,246.88,7688.0,238.9675,238.9771,238.7933,238.8804,7688.0
2021-10-18 12:20:00,246.93,247.04,246.7,246.78,7896.0,238.9288,239.0352,238.7062,238.7836,7896.0
2021-10-18 12:30:00,246.83,246.98,246.7,246.97,34485.0,238.832,238.9771,238.7062,238.9675,34485.0
2021-10-18 12:40:00,246.99,247.0,246.71,246.73,6205.0,238.9868,238.9965,238.7159,238.7353,6205.0
2021-10-18 12:50:00,246.65,246.77,246.61,246.72,5602.0,238.6578,238.774,238.6191,238.7256,5602.0
2021-10-18 13:00:00,246.65,247.1,246.65,246.89,6586.0,238.6578,239.0933,238.6578,238.8901,6586.0
2021-10-18 13:10:00,246.87,246.91,246.69,246.77,6357.0,238.8707,238.9094,238.6965,238.774,6357.0
2021-10-18 13:20:00,246.79,246.83,246.6,246.61,5698.0,238.7933,238.832,238.6095,238.6191,5698.0
2021-10-18 13:30:00,246.63,246.65,246.37,246.52,6215.0,238.6385,238.6578,238.3869,238.5321,6215.0
2021-10-18 13:40:00,246.54,246.54,246.04,246.24,9501.0,238.5514,238.5514,238.0676,238.2611,9501.0
2021-10-18 13:50:00,246.28,246.53,246.28,246.4,8510.0,238.2998,238.5417,238.2998,238.4159,8510.0
2021-10-18 14:00:00,246.32,246.35,246.19,246.27,6734.0,238.3385,238.3676,238.2127,238.2902,6734.0
2021-10-18 14:10:00,246.25,246.26,245.83,245.96,8886.0,238.2708,238.2805,237.8644,237.9902,8886.0
2021-10-18 14:20:00,245.92,246.08,245.76,246.06,12279.0,237.9515,238.1063,237.7967,238.087,12279.0
2021-10-18 14:30:00,246.02,246.31,245.95,246.18,11152.0,238.0483,238.3289,237.9805,238.2031,11152.0
2021-10-18 14:40:00,246.17,246.44,246.16,246.44,10728.0,238.1934,238.4546,238.1837,238.4546,10728.0
2021-10-18 14:50:00,246.44,246.63,246.41,246.47,5685.0,238.4546,238.6385,238.4256,238.4837,5685.0
2021-10-18 15:00:00,246.47,246.66,246.26,246.26,7825.0,238.4837,238.6675,238.2805,238.2805,7825.0
2021-10-18 15:10:00,246.32,246.48,246.23,246.26,8817.0,238.3385,238.4934,238.2515,238.2805,8817.0
2021-10-18 15:20:00,246.26,246.65,246.25,246.49,9889.0,238.2805,238.6578,238.2708,238.503,9889.0
2021-10-18 15:30:00,246.49,246.68,246.47,246.62,11256.0,238.503,238.6869,238.4837,238.6288,11256.0
2021-10-18 15:40:00,246.6,246.68,246.37,246.48,20645.0,238.6095,238.6869,238.3869,238.4934,20645.0
2021-10-18 15:50:00,246.55,246.95,246.52,246.55,60439.0,238.5611,238.9481,238.5321,238.5611,60439.0
2021-10-19 09:30:00,248.15,250.35,248.15,249.69,24964.0,240.1092,242.238,240.1092,241.5993,24964.0
2021-10-19 09:40:00,249.75,250.12,248.75,249.01,13099.0,241.6574,242.0154,240.6898,240.9414,13099.0
2021-10-19 09:50:00,249.09,250.58,248.97,249.95,14068.0,241.0188,242.4605,240.9027,241.8509,14068.0
2021-10-19 10:00:00,249.96,250.64,249.74,250.51,19486.0,241.8606,242.5186,241.6477,242.3928,19486.0
2021-10-19 10:10:00,250.51,250.85,250.06,250.8,14658.0,242.3928,242.7218,241.9573,242.6734,14658.0
2021-10-19 10:20:00,250.79,250.85,250.53,250.67,8565.0,242.6637,242.7218,242.4121,242.5476,8565.0
2021-10-19 10:30:00,250.67,250.83,250.02,250.83,10866.0,242.5476,242.7024,241.9186,242.7024,10866.0
2021-10-19 10:40:00,250.76,251.06,250.55,250.7,15993.0,242.6347,242.9249,242.4315,242.5766,15993.0
2021-10-19 10:50:00,250.62,250.74,250.38,250.53,11928.0,242.4992,242.6153,242.267,242.4121,11928.0
2021-10-19 11:00:00,250.65,251.12,250.48,251.08,12608.0,242.5282,242.983,242.3637,242.9443,12608.0
2021-10-19 11:10:00,251.09,251.51,251.01,251.26,10074.0,242.954,243.3604,242.8766,243.1185,10074.0
2021-10-19 11:20:00,251.35,251.49,250.9,250.99,6918.0,243.2055,243.341,242.7701,242.8572,6918.0
2021-10-19 11:30:00,250.9,250.9,250.59,250.82,10427.0,242.7701,242.7701,242.4702,242.6927,10427.0
2021-10-19 11:40:00,250.83,250.9,250.56,250.57,7909.0,242.7024,242.7701,242.4411,242.4508,7909.0
2021-10-19 11:50:00,250.49,250.66,250.35,250.5,9357.0,242.3734,242.5379,242.238,242.3831,9357.0
2021-10-19 12:00:00,250.42,250.67,250.16,250.61,8416.0,242.3057,242.5476,242.0541,242.4895,8416.0
2021-10-19 12:10:00,250.7,250.94,250.64,250.81,6394.0,242.5766,242.8088,242.5186,242.683,6394.0
2021-10-19 12:20:00,250.88,250.88,250.55,250.65,7506.0,242.7508,242.7508,242.4315,242.5282,7506.0
2021-10-19 12:30:00,250.64,251.05,250.63,251.05,8206.0,242.5186,242.9153,242.5089,242.9153,8206.0
2021-10-19 12:40:00,251.05,251.17,250.94,250.94,6956.0,242.9153,243.0314,242.8088,242.8088,6956.0
2021-10-19 12:50:00,250.94,251.26,250.91,251.26,6257.0,242.8088,243.1185,242.7798,243.1185,6257.0
2021-10-19 13:00:00,251.24,251.26,251.09,251.18,4614.0,243.0991,243.1185,242.954,243.0411,4614.0
2021-10-19 13:10:00,251.18,251.29,251.0,251.14,5753.0,243.0411,243.1475,242.8669,243.0024,5753.0
2021-10-19 13:20:00,251.2,251.25,250.88,251.09,16536.0,243.0604,243.1088,242.7508,242.954,16536.0
2021-10-19 13:30:00,251.13,251.29,250.99,251.14,6389.0,242.9927,243.1475,242.8572,243.0024,6389.0
2021-10-19 13:40:00,251.1,251.12,250.93,251.02,9862.0,242.9636,242.983,242.7992,242.8862,9862.0
2021-10-19 13:50:00,251.01,251.14,250.96,251.14,9330.0,242.8766,243.0024,242.8282,243.0024,9330.0
2021-10-19 14:00:00,251.14,251.16,251.0,251.04,5053.0,243.0024,243.0217,242.8669,242.9056,5053.0
2021-10-19 14:10:00,250.97,251.05,250.7,250.7,9040.0,242.8379,242.9153,242.5766,242.5766,9040.0
2021-10-19 14:20:00,250.65,250.68,250.24,250.3,7329.0,242.5282,242.5573,242.1315,242.1896,7329.0
2021-10-19 14:30:00,250.31,250.35,249.69,249.71,9141.0,242.1992,242.238,241.5993,241.6187,9141.0
2021-10-19 14:40:00,249.69,249.74,249.28,249.41,9778.0,241.5993,241.6477,241.2026,241.3284,9778.0
2021-10-19 14:50:00,249.42,249.5,249.24,249.31,9721.0,241.3381,241.4155,241.1639,241.2317,9721.0
2021-10-19 15:00:00,249.33,249.35,249.11,249.29,9114.0,241.251,241.2704,241.0381,241.2123,9114.0
2021-10-19 15:10:00,249.23,249.6,249.02,249.47,10652.0,241.1542,241.5123,240.951,241.3865,10652.0
2021-10-19 15:20:00,249.44,249.56,249.03,249.1,30221.0,241.3574,241.4736,240.9607,241.0285,30221.0
2021-10-19 15:30:00,249.1,249.14,248.72,248.81,25780.0,241.0285,241.0672,240.6608,240.7479,25780.0
2021-10-19 15:40:00,248.81,248.81,248.22,248.27,36442.0,240.7479,240.7479,240.177,240.2253,36442.0
2021-10-19 15:50:00,248.22,248.77,248.06,248.76,80386.0,240.177,240.7091,240.0222,240.6995,80386.0
2021-10-20 09:30:00,249.78,252.04,249.78,251.52,22527.0,241.6864,243.8732,241.6864,243.37,22527.0
2021-10-20 09:40:00,251.59,252.41,251.55,252.39,17521.0,243.4378,244.2312,243.3991,244.2119,17521.0
2021-10-20 09:50:00,252.49,253.14,252.35,252.52,12547.0,244.3086,244.9375,244.1731,244.3376,12547.0
2021-10-20 10:00:00,252.52,253.25,252.1,253.19,14881.0,244.3376,245.044,243.9312,244.9859,14881.0
2021-10-20 10:10:00,253.19,253.19,252.17,252.5,9998.0,244.9859,244.9859,243.999,244.3183,9998.0
2021-10-20 10:20:00,252.45,252.5,252.02,252.33,14874.0,244.2699,244.3183,243.8538,244.1538,14874.0
2021-10-20 10:30:00,252.33,252.42,252.23,252.24,15964.0,244.1538,244.2409,244.057,244.0667,15964.0
2021-10-20 10:40:00,252.27,253.45,252.25,252.36,44893.0,244.0957,245.2375,244.0764,244.1828,44893.0
2021-10-20 10:50:00,252.36,252.46,252.12,252.13,14645.0,244.1828,244.2796,243.9506,243.9603,14645.0
2021-10-20 11:00:00,252.19,252.46,252.02,252.33,16034.0,244.0183,244.2796,243.8538,244.1538,16034.0
2021-10-20 11:10:00,252.41,252.99,252.36,252.93,12381.0,244.2312,244.7924,244.1828,244.7344,12381.0
2021-10-20 11:20:00,252.81,252.88,252.46,252.54,9996.0,244.6182,244.686,244.2796,244.357,9996.0
2021-10-20 11:30:00,252.5,252.58,251.82,252.41,90238.0,244.3183,244.3957,243.6603,244.2312,90238.0
2021-10-20 11:40:00,252.32,252.91,252.21,252.91,7014.0,244.1441,244.715,244.0377,244.715,7014.0
2021-10-20 11:50:00,252.91,252.94,252.6,252.6,3932.0,244.715,244.744,244.415,244.415,3932.0
2021-10-20 12:00:00,252.71,252.96,252.61,252.67,9963.0,244.5215,244.7634,244.4247,244.4828,9963.0
2021-10-20 12:10:00,252.66,252.76,252.53,252.76,4457.0,244.4731,244.5699,244.3473,244.5699,4457.0
2021-10-20 12:20:00,252.83,252.93,252.66,252.79,10506.0,244.6376,244.7344,244.4731,244.5989,10506.0
2021-10-20 12:30:00,252.79,252.85,252.67,252.83,6491.0,244.5989,244.6569,244.4828,244.6376,6491.0
2021-10-20 12:40:00,252.86,252.91,252.17,252.34,5310.0,244.6666,244.715,243.999,244.1635,5310.0
2021-10-20 12:50:00,252.27,252.4,252.13,252.22,7602.0,244.0957,244.2215,243.9603,244.0474,7602.0
2021-10-20 13:00:00,252.24,252.29,251.89,251.94,7418.0,244.0667,244.1151,243.7281,243.7764,7418.0
2021-10-20 13:10:00,251.96,252.0,251.56,251.56,9328.0,243.7958,243.8345,243.4087,243.4087,9328.0
2021-10-20 13:20:00,251.6,251.6,251.35,251.6,4924.0,243.4474,243.4474,243.2055,243.4474,4924.0
2021-10-20 13:30:00,251.7,251.81,251.42,251.48,4462.0,243.5442,243.6506,243.2733,243.3313,4462.0
2021-10-20 13:40:00,251.48,251.89,251.48,251.89,7879.0,243.3313,243.7281,243.3313,243.7281,7879.0
2021-10-20 13:50:00,251.78,251.88,251.63,251.66,7741.0,243.6216,243.7184,243.4765,243.5055,7741.0
2021-10-20 14:00:00,251.66,252.04,251.66,251.85,4906.0,243.5055,243.8732,243.5055,243.6893,4906.0
2021-10-20 14:10:00,251.85,252.27,251.77,252.03,5727.0,243.6893,244.0957,243.6119,243.8635,5727.0
2021-10-20 14:20:00,252.03,252.05,251.69,251.69,5158.0,243.8635,243.8829,243.5345,243.5345,5158.0
2021-10-20 14:30:00,251.74,251.93,251.71,251.75,8694.0,243.5829,243.7668,243.5539,243.5926,8694.0
2021-10-20 14:40:00,251.8,252.06,251.79,251.94,10411.0,243.641,243.8925,243.6313,243.7764,10411.0
2021-10-20 14:50:00,251.86,251.92,251.43,251.67,11453.0,243.699,243.7571,243.283,243.5152,11453.0
2021-10-20 15:00:00,251.67,251.82,251.53,251.57,11898.0,243.5152,243.6603,243.3797,243.4184,11898.0
2021-10-20 15:10:00,251.56,251.57,251.14,251.42,20805.0,243.4087,243.4184,243.0024,243.2733,20805.0
2021-10-20 15:20:00,251.45,252.01,251.36,251.95,20092.0,243.3023,243.8442,243.2152,243.7861,20092.0
2021-10-20 15:30:00,252.01,252.01,251.07,251.07,16111.0,243.8442,243.8442,242.9346,242.9346,16111.0
2021-10-20 15:40:00,251.06,251.41,250.66,251.37,63448.0,242.9249,243.2636,242.5379,243.2249,63448.0
2021-10-20 15:50:00,251.25,251.25,250.41,251.08,85179.0,243.1088,243.1088,242.296,242.9443,85179.0
2021-10-21 09:30:00,255.28,257.99,253.67,253.93,73066.0,247.0082,249.6304,245.4504,245.7019,73066.0
2021-10-21 09:40:00,253.89,253.95,251.6,251.82,28071.0,245.6632,245.7213,243.4474,243.6603,28071.0
2021-10-21 09:50:00,251.83,252.03,250.34,250.73,30197.0,243.67,243.8635,242.2283,242.6056,30197.0
2021-10-21 10:00:00,250.73,250.83,249.87,250.25,46861.0,242.6056,242.7024,241.7735,242.1412,46861.0
2021-10-21 10:10:00,250.33,251.47,250.04,251.32,33599.0,242.2186,243.3217,241.938,243.1765,33599.0
2021-10-21 10:20:00,251.19,254.19,250.79,253.8,53721.0,243.0507,245.9535,242.6637,245.5762,53721.0
2021-10-21 10:30:00,253.7,254.87,253.54,254.12,25589.0,245.4794,246.6115,245.3246,245.8858,25589.0
2021-10-21 10:40:00,254.3,255.09,253.99,255.09,34554.0,246.06,246.8244,245.76,246.8244,34554.0
2021-10-21 10:50:00,255.07,255.07,254.24,254.24,22755.0,246.805,246.805,246.0019,246.0019,22755.0
2021-10-21 11:00:00,254.32,254.48,253.98,254.32,26502.0,246.0793,246.2341,245.7503,246.0793,26502.0
2021-10-21 11:10:00,254.32,255.22,253.8,254.59,36630.0,246.0793,246.9502,245.5762,246.3406,36630.0
2021-10-21 11:20:00,254.62,254.63,254.1,254.1,12864.0,246.3696,246.3793,245.8664,245.8664,12864.0
2021-10-21 11:30:00,254.07,254.3,253.77,254.02,10678.0,245.8374,246.06,245.5471,245.789,10678.0
2021-10-21 11:40:00,254.22,255.56,254.11,255.37,32118.0,245.9826,247.2791,245.8761,247.0953,32118.0
2021-10-21 11:50:00,255.39,255.69,255.24,255.61,11357.0,247.1146,247.4049,246.9695,247.3275,11357.0
2021-10-21 12:00:00,255.6,256.48,255.54,256.38,22799.0,247.3178,248.1693,247.2598,248.0726,22799.0
2021-10-21 12:10:00,256.44,256.75,256.23,256.74,14881.0,248.1306,248.4306,247.9274,248.4209,14881.0
2021-10-21 12:20:00,256.68,256.83,256.53,256.62,15285.0,248.3628,248.508,248.2177,248.3048,15285.0
2021-10-21 12:30:00,256.65,256.79,256.04,256.04,11821.0,248.3338,248.4693,247.7436,247.7436,11821.0
2021-10-21 12:40:00,256.09,256.09,255.5,255.69,7041.0,247.792,247.792,247.2211,247.4049,7041.0
2021-10-21 12:50:00,255.62,255.92,255.62,255.87,10693.0,247.3372,247.6275,247.3372,247.5791,10693.0
2021-10-21 13:00:00,255.91,256.31,255.85,256.22,28484.0,247.6178,248.0048,247.5597,247.9177,28484.0
2021-10-21 13:10:00,256.25,256.73,256.17,256.71,31961.0,247.9468,248.4112,247.8694,248.3919,31961.0
2021-10-21 13:20:00,256.73,257.39,256.73,257.35,17082.0,248.4112,249.0498,248.4112,249.0111,17082.0
2021-10-21 13:30:00,257.38,258.38,257.32,258.22,18206.0,249.0402,250.0078,248.9821,249.8529,18206.0
2021-10-21 13:40:00,258.16,258.72,258.0,258.37,23496.0,249.7949,250.3367,249.6401,249.9981,23496.0
2021-10-21 13:50:00,258.41,258.46,257.61,257.77,13620.0,250.0368,250.0852,249.2627,249.4175,13620.0
2021-10-21 14:00:00,257.86,257.95,257.63,257.72,10228.0,249.5046,249.5917,249.2821,249.3691,10228.0
2021-10-21 14:10:00,257.67,257.71,257.37,257.42,13889.0,249.3208,249.3595,249.0305,249.0789,13889.0
2021-10-21 14:20:00,257.45,257.57,257.31,257.46,11819.0,249.1079,249.224,248.9724,249.1176,11819.0
2021-10-21 14:30:00,257.46,257.63,257.26,257.55,17972.0,249.1176,249.2821,248.924,249.2047,17972.0
2021-10-21 14:40:00,257.62,258.39,257.27,258.29,34044.0,249.2724,250.0174,248.9337,249.9207,34044.0
2021-10-21 14:50:00,258.39,259.05,258.23,258.67,34893.0,250.0174,250.656,249.8626,250.2884,34893.0
2021-10-21 15:00:00,258.66,258.81,258.29,258.67,46957.0,250.2787,250.4238,249.9207,250.2884,46957.0
2021-10-21 15:10:00,258.7,258.93,258.36,258.83,26776.0,250.3174,250.5399,249.9884,250.4432,26776.0
2021-10-21 15:20:00,258.83,258.96,258.15,258.55,45390.0,250.4432,250.569,249.7852,250.1722,45390.0
2021-10-21 15:30:00,258.58,259.14,258.09,259.12,42885.0,250.2013,250.7431,249.7272,250.7238,42885.0
2021-10-21 15:40:00,259.11,259.33,258.83,259.04,62336.0,250.7141,250.927,250.4432,250.6464,62336.0
2021-10-21 15:50:00,259.03,260.18,258.85,260.0,152598.0,250.6367,251.7494,250.4625,251.5753,152598.0
2021-10-22 09:30:00,246.52,248.79,243.03,245.51,165980.0,238.5321,240.7285,235.1551,237.5548,165980.0
2021-10-22 09:40:00,245.24,247.53,244.8,245.79,130535.0,237.2935,239.5093,236.8678,237.8257,130535.0
2021-10-22 09:50:00,245.46,246.34,244.8,244.81,105573.0,237.5064,238.3579,236.8678,236.8775,105573.0
2021-10-22 10:00:00,244.8,257.88,244.72,254.99,242378.0,236.8678,249.524,236.7904,246.7276,242378.0
2021-10-22 10:10:00,255.0,255.48,246.01,250.54,165916.0,246.7373,247.2017,238.0386,242.4218,165916.0
2021-10-22 10:20:00,250.53,250.53,245.49,247.81,62842.0,242.4121,242.4121,237.5354,239.7803,62842.0
2021-10-22 10:30:00,247.47,248.6,246.27,246.92,58466.0,239.4513,240.5447,238.2902,238.9191,58466.0
2021-10-22 10:40:00,246.98,250.34,246.58,250.05,61603.0,238.9771,242.2283,238.5901,241.9477,61603.0
2021-10-22 10:50:00,250.27,250.65,248.75,248.76,43694.0,242.1605,242.5282,240.6898,240.6995,43694.0
2021-10-22 11:00:00,248.75,251.8,247.3,250.73,119438.0,240.6898,243.641,239.2868,242.6056,119438.0
2021-10-22 11:10:00,251.45,253.33,251.05,253.29,58430.0,243.3023,245.1214,242.9153,245.0827,58430.0
2021-10-22 11:20:00,253.29,253.64,252.08,253.37,39468.0,245.0827,245.4213,243.9119,245.1601,39468.0
2021-10-22 11:30:00,252.88,253.08,252.0,252.15,31751.0,244.686,244.8795,243.8345,243.9796,31751.0
2021-10-22 11:40:00,252.15,252.64,251.03,252.04,24426.0,243.9796,244.4537,242.8959,243.8732,24426.0
2021-10-22 11:50:00,251.79,252.93,251.27,252.62,28904.0,243.6313,244.7344,243.1281,244.4344,28904.0
2021-10-22 12:00:00,252.55,253.6,252.36,252.99,24102.0,244.3667,245.3826,244.1828,244.7924,24102.0
2021-10-22 12:10:00,253.17,254.5,252.88,254.25,26593.0,244.9666,246.2535,244.686,246.0116,26593.0
2021-10-22 12:20:00,254.21,255.0,253.84,254.64,23054.0,245.9729,246.7373,245.6149,246.3889,23054.0
2021-10-22 12:30:00,254.7,255.68,254.36,254.5,53978.0,246.447,247.3952,246.118,246.2535,53978.0
2021-10-22 12:40:00,254.69,255.22,254.33,254.63,16819.0,246.4373,246.9502,246.089,246.3793,16819.0
2021-10-22 12:50:00,254.81,255.74,254.79,255.38,13985.0,246.5534,247.4533,246.5341,247.105,13985.0
2021-10-22 13:00:00,255.38,256.0,254.5,254.77,29739.0,247.105,247.7049,246.2535,246.5147,29739.0
2021-10-22 13:10:00,254.77,255.6,254.29,255.59,9886.0,246.5147,247.3178,246.0503,247.3082,9886.0
2021-10-22 13:20:00,255.46,255.88,255.35,255.45,16127.0,247.1824,247.5888,247.0759,247.1727,16127.0
2021-10-22 13:30:00,255.5,255.68,255.22,255.28,8788.0,247.2211,247.3952,246.9502,247.0082,8788.0
2021-10-22 13:40:00,255.29,255.66,255.29,255.55,12376.0,247.0179,247.3759,247.0179,247.2695,12376.0
2021-10-22 13:50:00,255.45,255.5,254.05,254.09,24684.0,247.1727,247.2211,245.8181,245.8568,24684.0
2021-10-22 14:00:00,254.14,254.52,253.32,253.8,20699.0,245.9051,246.2728,245.1117,245.5762,20699.0
2021-10-22 14:10:00,253.77,254.71,253.75,254.1,28796.0,245.5471,246.4567,245.5278,245.8664,28796.0
2021-10-22 14:20:00,254.21,254.47,253.9,254.13,10418.0,245.9729,246.2245,245.6729,245.8955,10418.0
2021-10-22 14:30:00,254.13,254.75,254.12,254.36,13496.0,245.8955,246.4954,245.8858,246.118,13496.0
2021-10-22 14:40:00,254.36,254.58,254.09,254.47,10391.0,246.118,246.3309,245.8568,246.2245,10391.0
2021-10-22 14:50:00,254.38,254.67,254.07,254.39,15687.0,246.1374,246.418,245.8374,246.147,15687.0
2021-10-22 15:00:00,254.3,254.51,253.75,253.75,21123.0,246.06,246.2632,245.5278,245.5278,21123.0
2021-10-22 15:10:00,253.69,253.78,252.89,252.89,33008.0,245.4697,245.5568,244.6956,244.6956,33008.0
2021-10-22 15:20:00,252.9,253.1,252.52,252.66,28861.0,244.7053,244.8988,244.3376,244.4731,28861.0
2021-10-22 15:30:00,252.75,253.5,252.72,253.4,26139.0,244.5602,245.2859,244.5312,245.1891,26139.0
2021-10-22 15:40:00,253.39,253.39,252.68,253.21,39969.0,245.1794,245.1794,244.4925,245.0053,39969.0
2021-10-22 15:50:00,253.24,253.51,253.04,253.11,90776.0,245.0343,245.2956,244.8408,244.9085,90776.0
2021-10-25 09:30:00,254.22,254.22,250.76,251.64,33407.0,245.9826,245.9826,242.6347,243.4862,33407.0
2021-10-25 09:40:00,251.67,252.14,249.83,249.95,12640.0,243.5152,243.97,241.7348,241.8509,12640.0
2021-10-25 09:50:00,250.0,250.23,247.52,248.12,26386.0,241.8993,242.1218,239.4997,240.0802,26386.0
2021-10-25 10:00:00,247.9,248.04,245.58,246.45,46880.0,239.8673,240.0028,237.6225,238.4643,46880.0
2021-10-25 10:10:00,246.44,246.44,245.15,246.24,42338.0,238.4546,238.4546,237.2064,238.2611,42338.0
2021-10-25 10:20:00,246.24,247.09,245.7,246.23,22680.0,238.2611,239.0836,237.7386,238.2515,22680.0
2021-10-25 10:30:00,246.23,246.84,246.04,246.68,21827.0,238.2515,238.8417,238.0676,238.6869,21827.0
2021-10-25 10:40:00,246.68,247.89,246.5,247.17,20994.0,238.6869,239.8577,238.5127,239.161,20994.0
2021-10-25 10:50:00,247.23,247.48,246.41,246.41,9454.0,239.219,239.4609,238.4256,238.4256,9454.0
2021-10-25 11:00:00,246.39,247.24,246.38,247.1,26507.0,238.4063,239.2287,238.3966,239.0933,26507.0
2021-10-25 11:10:00,247.1,247.51,246.75,247.46,11574.0,239.0933,239.49,238.7546,239.4416,11574.0
2021-10-25 11:20:00,247.5,247.5,246.89,247.28,15537.0,239.4803,239.4803,238.8901,239.2674,15537.0
2021-10-25 11:30:00,247.3,247.3,246.84,246.93,24604.0,239.2868,239.2868,238.8417,238.9288,24604.0
2021-10-25 11:40:00,247.02,247.02,246.54,246.83,33551.0,239.0159,239.0159,238.5514,238.832,33551.0
2021-10-25 11:50:00,246.76,246.99,246.34,246.62,23821.0,238.7643,238.9868,238.3579,238.6288,23821.0
2021-10-25 12:00:00,246.62,246.69,246.28,246.61,10452.0,238.6288,238.6965,238.2998,238.6191,10452.0
2021-10-25 12:10:00,246.62,246.68,246.35,246.35,19008.0,238.6288,238.6869,238.3676,238.3676,19008.0
2021-10-25 12:20:00,246.34,246.74,246.14,246.64,27280.0,238.3579,238.7449,238.1644,238.6482,27280.0
2021-10-25 12:30:00,246.63,246.74,246.2,246.33,9554.0,238.6385,238.7449,238.2224,238.3482,9554.0
2021-10-25 12:40:00,246.27,246.35,245.79,246.28,15666.0,238.2902,238.3676,237.8257,238.2998,15666.0
2021-10-25 12:50:00,246.31,246.31,245.98,246.26,8168.0,238.3289,238.3289,238.0096,238.2805,8168.0
2021-10-25 13:00:00,246.19,246.3,245.84,245.87,9913.0,238.2127,238.3192,237.8741,237.9031,9913.0
2021-10-25 13:10:00,245.88,246.15,245.75,246.03,11768.0,237.9128,238.174,237.787,238.0579,11768.0
2021-10-25 13:20:00,246.02,246.29,245.98,246.12,12765.0,238.0483,238.3095,238.0096,238.145,12765.0
2021-10-25 13:30:00,246.12,246.61,246.0,246.09,9719.0,238.145,238.6191,238.0289,238.116,9719.0
2021-10-25 13:40:00,246.14,246.26,245.8,245.8,12795.0,238.1644,238.2805,237.8354,237.8354,12795.0
2021-10-25 13:50:00,245.8,246.0,245.24,245.24,62201.0,237.8354,238.0289,237.2935,237.2935,62201.0
2021-10-25 14:00:00,245.3,245.36,244.42,244.48,20852.0,237.3516,237.4096,236.5001,236.5582,20852.0
2021-10-25 14:10:00,244.56,244.63,243.5,243.68,22278.0,236.6356,236.7033,235.6099,235.7841,22278.0
2021-10-25 14:20:00,243.84,244.17,243.02,243.02,26257.0,235.9389,236.2582,235.1455,235.1455,26257.0
2021-10-25 14:30:00,243.21,243.92,242.95,243.05,29891.0,235.3293,236.0163,235.0777,235.1745,29891.0
2021-10-25 14:40:00,243.03,243.54,242.14,243.18,47164.0,235.1551,235.6486,234.294,235.3003,47164.0
2021-10-25 14:50:00,243.24,243.24,241.75,241.75,35307.0,235.3583,235.3583,233.9166,233.9166,35307.0
2021-10-25 15:00:00,242.0,242.18,241.21,241.54,35918.0,234.1585,234.3327,233.3941,233.7134,35918.0
2021-10-25 15:10:00,241.54,241.82,240.84,241.76,44045.0,233.7134,233.9843,233.0361,233.9263,44045.0
2021-10-25 15:20:00,241.76,242.23,241.32,241.44,38668.0,233.9263,234.3811,233.5005,233.6167,38668.0
2021-10-25 15:30:00,241.42,241.77,241.22,241.63,62759.0,233.5973,233.936,233.4038,233.8005,62759.0
2021-10-25 15:40:00,241.61,242.15,241.45,241.8,65595.0,233.7812,234.3037,233.6263,233.965,65595.0
2021-10-25 15:50:00,241.74,242.24,241.29,241.91,201811.0,233.9069,234.3907,233.4715,234.0714,201811.0
2021-10-26 09:30:00,240.86,241.41,238.46,238.51,72638.0,233.0555,233.5876,230.7332,230.7816,72638.0
2021-10-26 09:40:00,238.48,240.32,238.48,239.9,80109.0,230.7526,232.533,230.7526,232.1266,80109.0
2021-10-26 09:50:00,239.88,240.37,239.5,239.5,76104.0,232.1072,232.5813,231.7395,231.7395,76104.0
2021-10-26 10:00:00,239.38,240.19,238.96,239.23,35333.0,231.6234,232.4072,231.217,231.4783,35333.0
2021-10-26 10:10:00,239.23,239.42,238.67,238.7,72420.0,231.4783,231.6621,230.9364,230.9654,72420.0
2021-10-26 10:20:00,238.88,239.55,238.75,239.55,23472.0,231.1396,231.7879,231.0138,231.7879,23472.0
2021-10-26 10:30:00,239.6,239.73,238.36,238.37,50801.0,231.8363,231.9621,230.6365,230.6461,50801.0
2021-10-26 10:40:00,238.35,238.91,237.61,238.6,67604.0,230.6268,231.1686,229.9108,230.8687,67604.0
2021-10-26 10:50:00,238.6,239.71,238.6,239.7,32011.0,230.8687,231.9427,230.8687,231.933,32011.0
2021-10-26 11:00:00,239.77,240.69,239.55,239.93,64856.0,232.0008,232.891,231.7879,232.1556,64856.0
2021-10-26 11:10:00,240.0,240.13,239.09,239.28,23730.0,232.2233,232.3491,231.3428,231.5267,23730.0
2021-10-26 11:20:00,239.43,239.67,238.93,239.26,25975.0,231.6718,231.904,231.188,231.5073,25975.0
2021-10-26 11:30:00,239.31,239.64,239.02,239.09,13849.0,231.5557,231.875,231.2751,231.3428,13849.0
2021-10-26 11:40:00,239.1,239.37,238.98,239.25,14012.0,231.3525,231.6137,231.2364,231.4976,14012.0
2021-10-26 11:50:00,239.21,239.21,238.51,238.77,54961.0,231.4589,231.4589,230.7816,231.0332,54961.0
2021-10-26 12:00:00,238.78,238.78,237.36,237.5,58075.0,231.0429,231.0429,229.6689,229.8043,58075.0
2021-10-26 12:10:00,237.49,238.02,237.41,237.71,19369.0,229.7947,230.3075,229.7172,230.0075,19369.0
2021-10-26 12:20:00,237.64,237.95,237.53,237.95,22323.0,229.9398,230.2397,229.8334,230.2397,22323.0
2021-10-26 12:30:00,237.92,238.13,237.56,237.78,21832.0,230.2107,230.4139,229.8624,230.0753,21832.0
2021-10-26 12:40:00,237.95,239.2,237.95,238.65,36885.0,230.2397,231.4492,230.2397,230.9171,36885.0
2021-10-26 12:50:00,238.68,239.2,238.68,239.12,11505.0,230.9461,231.4492,230.9461,231.3718,11505.0
2021-10-26 13:00:00,239.07,239.26,238.96,239.18,6730.0,231.3235,231.5073,231.217,231.4299,6730.0
2021-10-26 13:10:00,239.02,239.64,238.95,239.55,4870.0,231.2751,231.875,231.2073,231.7879,4870.0
2021-10-26 13:20:00,239.55,239.97,239.48,239.82,10430.0,231.7879,232.1943,231.7202,232.0492,10430.0
2021-10-26 13:30:00,239.83,240.14,239.64,239.94,14923.0,232.0588,232.3588,231.875,232.1653,14923.0
2021-10-26 13:40:00,239.94,240.24,239.75,239.96,12192.0,232.1653,232.4555,231.9814,232.1846,12192.0
2021-10-26 13:50:00,239.99,240.3,239.74,240.18,10789.0,232.2136,232.5136,231.9717,232.3975,10789.0
2021-10-26 14:00:00,240.26,240.3,239.8,239.88,6912.0,232.4749,232.5136,232.0298,232.1072,6912.0
2021-10-26 14:10:00,239.87,240.42,239.77,240.36,11312.0,232.0975,232.6297,232.0008,232.5717,11312.0
2021-10-26 14:20:00,240.35,240.5,240.2,240.27,23127.0,232.562,232.7071,232.4168,232.4846,23127.0
2021-10-26 14:30:00,240.3,240.58,240.03,240.25,38109.0,232.5136,232.7845,232.2523,232.4652,38109.0
2021-10-26 14:40:00,240.29,240.63,240.07,240.54,13445.0,232.5039,232.8329,232.2911,232.7458,13445.0
2021-10-26 14:50:00,240.46,241.19,240.39,241.18,18870.0,232.6684,233.3748,232.6007,233.3651,18870.0
2021-10-26 15:00:00,241.18,241.66,240.9,241.66,14828.0,233.3651,233.8295,233.0942,233.8295,14828.0
2021-10-26 15:10:00,241.73,241.73,241.23,241.25,10991.0,233.8973,233.8973,233.4135,233.4328,10991.0
2021-10-26 15:20:00,241.35,241.84,241.35,241.69,18960.0,233.5296,234.0037,233.5296,233.8586,18960.0
2021-10-26 15:30:00,241.73,242.09,241.62,241.75,26232.0,233.8973,234.2456,233.7908,233.9166,26232.0
2021-10-26 15:40:00,241.85,242.18,241.74,241.77,37410.0,234.0134,234.3327,233.9069,233.936,37410.0
2021-10-26 15:50:00,241.77,241.93,241.33,241.44,111809.0,233.936,234.0908,233.5102,233.6167,111809.0
2021-10-27 09:30:00,240.81,242.93,240.81,242.93,30173.0,233.0071,235.0584,233.0071,235.0584,30173.0
2021-10-27 09:40:00,242.98,244.72,242.37,244.63,27806.0,235.1068,236.7904,234.5165,236.7033,27806.0
2021-10-27 09:50:00,244.66,245.49,243.9,245.32,30581.0,236.7323,237.5354,235.997,237.3709,30581.0
2021-10-27 10:00:00,245.36,245.94,245.19,245.32,27673.0,237.4096,237.9708,237.2452,237.3709,27673.0
2021-10-27 10:10:00,245.42,246.16,245.07,245.07,62719.0,237.4677,238.1837,237.129,237.129,62719.0
2021-10-27 10:20:00,245.05,245.85,244.47,244.76,48356.0,237.1097,237.8838,236.5485,236.8291,48356.0
2021-10-27 10:30:00,244.82,245.18,244.49,245.06,40811.0,236.8871,237.2355,236.5678,237.1194,40811.0
2021-10-27 10:40:00,245.06,245.35,244.58,245.09,37951.0,237.1194,237.4,236.6549,237.1484,37951.0
2021-10-27 10:50:00,245.13,245.72,244.93,245.7,15573.0,237.1871,237.758,236.9936,237.7386,15573.0
2021-10-27 11:00:00,245.7,245.93,245.46,245.63,19139.0,237.7386,237.9612,237.5064,237.6709,19139.0
2021-10-27 11:10:00,245.65,245.92,245.61,245.7,11650.0,237.6902,237.9515,237.6515,237.7386,11650.0
2021-10-27 11:20:00,245.65,246.0,245.57,245.9,18860.0,237.6902,238.0289,237.6128,237.9321,18860.0
2021-10-27 11:30:00,245.83,245.95,245.62,245.75,14261.0,237.8644,237.9805,237.6612,237.787,14261.0
2021-10-27 11:40:00,245.79,245.85,245.44,245.64,11421.0,237.8257,237.8838,237.487,237.6806,11421.0
2021-10-27 11:50:00,245.6,245.66,244.41,244.58,32142.0,237.6419,237.6999,236.4904,236.6549,32142.0
2021-10-27 12:00:00,244.59,244.92,244.51,244.74,14805.0,236.6646,236.9839,236.5872,236.8097,14805.0
2021-10-27 12:10:00,244.82,245.76,244.76,245.73,14344.0,236.8871,237.7967,236.8291,237.7677,14344.0
2021-10-27 12:20:00,245.73,245.81,245.52,245.59,23803.0,237.7677,237.8451,237.5645,237.6322,23803.0
2021-10-27 12:30:00,245.52,245.62,245.28,245.35,18747.0,237.5645,237.6612,237.3322,237.4,18747.0
2021-10-27 12:40:00,245.31,245.92,245.19,245.74,14788.0,237.3613,237.9515,237.2452,237.7773,14788.0
2021-10-27 12:50:00,245.74,245.91,245.55,245.65,11982.0,237.7773,237.9418,237.5935,237.6902,11982.0
2021-10-27 13:00:00,245.62,245.81,245.55,245.81,8980.0,237.6612,237.8451,237.5935,237.8451,8980.0
2021-10-27 13:10:00,245.87,245.97,245.68,245.74,15762.0,237.9031,237.9999,237.7193,237.7773,15762.0
2021-10-27 13:20:00,245.85,246.16,245.77,246.06,20134.0,237.8838,238.1837,237.8064,238.087,20134.0
2021-10-27 13:30:00,246.03,246.51,245.93,246.36,16046.0,238.0579,238.5224,237.9612,238.3772,16046.0
2021-10-27 13:40:00,246.4,246.78,246.3,246.67,10034.0,238.4159,238.7836,238.3192,238.6772,10034.0
2021-10-27 13:50:00,246.7,246.85,246.17,246.18,17188.0,238.7062,238.8514,238.1934,238.2031,17188.0
2021-10-27 14:00:00,246.16,246.49,246.01,246.43,15071.0,238.1837,238.503,238.0386,238.445,15071.0
2021-10-27 14:10:00,246.43,246.85,246.38,246.75,27703.0,238.445,238.8514,238.3966,238.7546,27703.0
2021-10-27 14:20:00,246.79,246.81,246.37,246.52,35027.0,238.7933,238.8127,238.3869,238.5321,35027.0
2021-10-27 14:30:00,246.59,246.84,246.41,246.65,17480.0,238.5998,238.8417,238.4256,238.6578,17480.0
2021-10-27 14:40:00,246.68,246.75,246.52,246.69,17115.0,238.6869,238.7546,238.5321,238.6965,17115.0
2021-10-27 14:50:00,246.7,246.85,246.41,246.41,18789.0,238.7062,238.8514,238.4256,238.4256,18789.0
2021-10-27 15:00:00,246.41,246.76,246.31,246.57,19117.0,238.4256,238.7643,238.3289,238.5804,19117.0
2021-10-27 15:10:00,246.56,246.59,245.71,245.71,21892.0,238.5708,238.5998,237.7483,237.7483,21892.0
2021-10-27 15:20:00,245.71,246.72,245.69,246.72,29865.0,237.7483,238.7256,237.7289,238.7256,29865.0
2021-10-27 15:30:00,246.75,246.75,245.92,246.49,44483.0,238.7546,238.7546,237.9515,238.503,44483.0
2021-10-27 15:40:00,246.49,246.64,245.83,245.86,32108.0,238.503,238.6482,237.8644,237.8934,32108.0
2021-10-27 15:50:00,245.82,245.97,245.36,245.4,127109.0,237.8547,237.9999,237.4096,237.4483,127109.0
2021-10-28 09:30:00,247.2,249.56,246.36,249.55,71853.0,239.19,241.4736,238.3772,241.4639,71853.0
2021-10-28 09:40:00,249.56,252.47,249.43,251.93,50124.0,241.4736,244.2893,241.3478,243.7668,50124.0
2021-10-28 09:50:00,251.95,253.02,251.95,252.38,79909.0,243.7861,244.8214,243.7861,244.2022,79909.0
2021-10-28 10:00:00,252.36,252.51,250.64,251.64,25839.0,244.1828,244.328,242.5186,243.4862,25839.0
2021-10-28 10:10:00,251.82,251.95,250.21,250.56,30138.0,243.6603,243.7861,242.1025,242.4411,30138.0
2021-10-28 10:20:00,250.69,251.5,250.36,250.75,10986.0,242.5669,243.3507,242.2476,242.625,10986.0
2021-10-28 10:30:00,250.79,251.15,250.34,250.69,21878.0,242.6637,243.012,242.2283,242.5669,21878.0
2021-10-28 10:40:00,250.75,250.95,249.93,250.78,14487.0,242.625,242.8185,241.8316,242.654,14487.0
2021-10-28 10:50:00,250.88,251.16,250.61,251.14,12196.0,242.7508,243.0217,242.4895,243.0024,12196.0
2021-10-28 11:00:00,251.27,251.87,250.96,251.83,12898.0,243.1281,243.7087,242.8282,243.67,12898.0
2021-10-28 11:10:00,251.8,251.88,251.07,251.34,12326.0,243.641,243.7184,242.9346,243.1959,12326.0
2021-10-28 11:20:00,251.54,251.54,251.16,251.43,9489.0,243.3894,243.3894,243.0217,243.283,9489.0
2021-10-28 11:30:00,251.43,251.53,251.27,251.39,7982.0,243.283,243.3797,243.1281,243.2443,7982.0
2021-10-28 11:40:00,251.39,251.56,251.11,251.17,10509.0,243.2443,243.4087,242.9733,243.0314,10509.0
2021-10-28 11:50:00,251.1,251.1,250.66,250.7,8630.0,242.9636,242.9636,242.5379,242.5766,8630.0
2021-10-28 12:00:00,250.7,251.21,250.7,251.17,10690.0,242.5766,243.0701,242.5766,243.0314,10690.0
2021-10-28 12:10:00,251.12,251.54,251.11,251.17,8583.0,242.983,243.3894,242.9733,243.0314,8583.0
2021-10-28 12:20:00,251.17,251.38,251.05,251.18,11132.0,243.0314,243.2346,242.9153,243.0411,11132.0
2021-10-28 12:30:00,251.18,251.18,250.41,250.41,11845.0,243.0411,243.0411,242.296,242.296,11845.0
2021-10-28 12:40:00,250.41,250.6,250.09,250.59,11231.0,242.296,242.4799,241.9864,242.4702,11231.0
2021-10-28 12:50:00,250.67,250.74,249.6,249.64,8089.0,242.5476,242.6153,241.5123,241.551,8089.0
2021-10-28 13:00:00,249.77,250.38,249.71,250.13,8851.0,241.6767,242.267,241.6187,242.0251,8851.0
2021-10-28 13:10:00,250.14,250.23,249.87,249.87,9626.0,242.0348,242.1218,241.7735,241.7735,9626.0
2021-10-28 13:20:00,249.88,250.31,249.86,250.26,13056.0,241.7832,242.1992,241.7638,242.1509,13056.0
2021-10-28 13:30:00,250.25,250.62,250.12,250.62,10385.0,242.1412,242.4992,242.0154,242.4992,10385.0
2021-10-28 13:40:00,250.69,250.76,250.21,250.75,10662.0,242.5669,242.6347,242.1025,242.625,10662.0
2021-10-28 13:50:00,250.69,250.69,249.94,249.97,10863.0,242.5669,242.5669,241.8412,241.8703,10863.0
2021-10-28 14:00:00,250.03,250.67,250.03,250.26,11972.0,241.9283,242.5476,241.9283,242.1509,11972.0
2021-10-28 14:10:00,250.25,250.51,250.12,250.29,9080.0,242.1412,242.3928,242.0154,242.1799,9080.0
2021-10-28 14:20:00,250.33,250.68,250.33,250.66,10693.0,242.2186,242.5573,242.2186,242.5379,10693.0
2021-10-28 14:30:00,250.66,250.68,250.51,250.68,8856.0,242.5379,242.5573,242.3928,242.5573,8856.0
2021-10-28 14:40:00,250.69,250.86,250.43,250.47,9561.0,242.5669,242.7314,242.3154,242.3541,9561.0
2021-10-28 14:50:00,250.47,250.57,250.13,250.19,12579.0,242.3541,242.4508,242.0251,242.0831,12579.0
2021-10-28 15:00:00,250.13,250.24,249.85,250.21,18714.0,242.0251,242.1315,241.7542,242.1025,18714.0
2021-10-28 15:10:00,250.2,250.27,249.91,250.22,14462.0,242.0928,242.1605,241.8122,242.1122,14462.0
2021-10-28 15:20:00,250.25,250.25,249.94,250.07,14176.0,242.1412,242.1412,241.8412,241.967,14176.0
2021-10-28 15:30:00,250.08,250.21,249.94,250.18,24753.0,241.9767,242.1025,241.8412,242.0735,24753.0
2021-10-28 15:40:00,250.21,250.21,249.73,250.05,67439.0,242.1025,242.1025,241.638,241.9477,67439.0
2021-10-28 15:50:00,250.12,250.85,250.12,250.67,71317.0,242.0154,242.7218,242.0154,242.5476,71317.0
2021-10-29 09:30:00,250.37,250.65,248.37,250.56,30049.0,242.2573,242.5282,240.3221,242.4411,30049.0
2021-10-29 09:40:00,250.59,251.75,249.96,250.72,18370.0,242.4702,243.5926,241.8606,242.596,18370.0
2021-10-29 09:50:00,250.72,252.13,250.32,250.72,14599.0,242.596,243.9603,242.2089,242.596,14599.0
2021-10-29 10:00:00,250.74,251.7,250.72,251.64,9768.0,242.6153,243.5442,242.596,243.4862,9768.0
2021-10-29 10:10:00,251.64,252.01,250.92,251.39,10112.0,243.4862,243.8442,242.7895,243.2443,10112.0
2021-10-29 10:20:00,251.33,252.15,251.17,252.15,15587.0,243.1862,243.9796,243.0314,243.9796,15587.0
2021-10-29 10:30:00,252.16,252.19,251.51,251.72,16053.0,243.9893,244.0183,243.3604,243.5636,16053.0
2021-10-29 10:40:00,251.85,252.51,251.79,252.27,21000.0,243.6893,244.328,243.6313,244.0957,21000.0
2021-10-29 10:50:00,252.36,252.39,251.71,251.71,10234.0,244.1828,244.2119,243.5539,243.5539,10234.0
2021-10-29 11:00:00,251.71,252.26,251.67,251.99,10411.0,243.5539,244.0861,243.5152,243.8248,10411.0
2021-10-29 11:10:00,252.04,252.1,251.49,251.64,8262.0,243.8732,243.9312,243.341,243.4862,8262.0
2021-10-29 11:20:00,251.65,252.2,251.22,251.92,18828.0,243.4958,244.028,243.0798,243.7571,18828.0
2021-10-29 11:30:00,251.94,252.21,251.89,251.89,9974.0,243.7764,244.0377,243.7281,243.7281,9974.0
2021-10-29 11:40:00,252.01,252.12,251.91,252.09,8412.0,243.8442,243.9506,243.7474,243.9216,8412.0
2021-10-29 11:50:00,252.16,252.25,252.06,252.22,5702.0,243.9893,244.0764,243.8925,244.0474,5702.0
2021-10-29 12:00:00,252.25,252.5,252.07,252.47,8595.0,244.0764,244.3183,243.9022,244.2893,8595.0
2021-10-29 12:10:00,252.51,252.72,252.34,252.65,10675.0,244.328,244.5312,244.1635,244.4634,10675.0
2021-10-29 12:20:00,252.68,252.86,252.6,252.84,5239.0,244.4925,244.6666,244.415,244.6473,5239.0
2021-10-29 12:30:00,252.84,252.86,252.52,252.52,8470.0,244.6473,244.6666,244.3376,244.3376,8470.0
2021-10-29 12:40:00,252.5,252.5,252.29,252.39,7501.0,244.3183,244.3183,244.1151,244.2119,7501.0
2021-10-29 12:50:00,252.4,252.4,251.85,251.89,8460.0,244.2215,244.2215,243.6893,243.7281,8460.0
2021-10-29 13:00:00,251.97,252.24,251.85,252.21,7329.0,243.8055,244.0667,243.6893,244.0377,7329.0
2021-10-29 13:10:00,252.25,252.8,252.18,252.79,7829.0,244.0764,244.6086,244.0087,244.5989,7829.0
2021-10-29 13:20:00,252.75,252.87,252.57,252.64,6599.0,244.5602,244.6763,244.386,244.4537,6599.0
2021-10-29 13:30:00,252.63,253.0,252.62,252.93,9073.0,244.4441,244.8021,244.4344,244.7344,9073.0
2021-10-29 13:40:00,252.93,253.0,252.45,252.59,7336.0,244.7344,244.8021,244.2699,244.4054,7336.0
2021-10-29 13:50:00,252.54,252.64,252.41,252.41,4025.0,244.357,244.4537,244.2312,244.2312,4025.0
2021-10-29 14:00:00,252.41,252.41,252.0,252.0,7281.0,244.2312,244.2312,243.8345,243.8345,7281.0
2021-10-29 14:10:00,252.03,252.2,251.69,251.69,9206.0,243.8635,244.028,243.5345,243.5345,9206.0
2021-10-29 14:20:00,251.7,251.76,251.17,251.17,7542.0,243.5442,243.6023,243.0314,243.0314,7542.0
2021-10-29 14:30:00,251.13,251.13,250.54,250.94,11430.0,242.9927,242.9927,242.4218,242.8088,11430.0
2021-10-29 14:40:00,250.94,251.13,250.54,250.54,5890.0,242.8088,242.9927,242.4218,242.4218,5890.0
2021-10-29 14:50:00,250.54,250.7,250.22,250.37,10085.0,242.4218,242.5766,242.1122,242.2573,10085.0
2021-10-29 15:00:00,250.4,250.4,249.97,250.06,9757.0,242.2863,242.2863,241.8703,241.9573,9757.0
2021-10-29 15:10:00,250.1,250.41,249.9,250.1,13969.0,241.9961,242.296,241.8025,241.9961,13969.0
2021-10-29 15:20:00,250.1,250.19,249.92,250.03,13731.0,241.9961,242.0831,241.8219,241.9283,13731.0
2021-10-29 15:30:00,250.03,250.27,249.96,250.11,14913.0,241.9283,242.1605,241.8606,242.0057,14913.0
2021-10-29 15:40:00,250.15,250.6,250.15,250.54,21495.0,242.0444,242.4799,242.0444,242.4218,21495.0
2021-10-29 15:50:00,250.55,250.79,249.91,250.47,93115.0,242.4315,242.6637,241.8122,242.3541,93115.0
2021-11-01 09:30:00,251.33,253.0,251.12,252.54,25266.0,243.1862,244.8021,242.983,244.357,25266.0
2021-11-01 09:40:00,252.79,252.99,252.18,252.44,13223.0,244.5989,244.7924,244.0087,244.2602,13223.0
2021-11-01 09:50:00,252.28,252.95,252.14,252.82,16684.0,244.1054,244.7537,243.97,244.6279,16684.0
2021-11-01 10:00:00,252.69,253.0,252.33,252.95,22824.0,244.5021,244.8021,244.1538,244.7537,22824.0
2021-11-01 10:10:00,252.88,253.01,252.3,252.5,12603.0,244.686,244.8118,244.1248,244.3183,12603.0
2021-11-01 10:20:00,252.45,252.49,251.37,251.8,10798.0,244.2699,244.3086,243.2249,243.641,10798.0
2021-11-01 10:30:00,251.78,251.78,251.06,251.66,8817.0,243.6216,243.6216,242.9249,243.5055,8817.0
2021-11-01 10:40:00,251.81,251.86,251.1,251.11,8764.0,243.6506,243.699,242.9636,242.9733,8764.0
2021-11-01 10:50:00,250.96,251.78,250.92,251.75,11209.0,242.8282,243.6216,242.7895,243.5926,11209.0
2021-11-01 11:00:00,251.7,252.26,251.66,251.83,7331.0,243.5442,244.0861,243.5055,243.67,7331.0
2021-11-01 11:10:00,251.83,251.83,251.36,251.61,9657.0,243.67,243.67,243.2152,243.4571,9657.0
2021-11-01 11:20:00,251.61,251.65,251.06,251.06,10373.0,243.4571,243.4958,242.9249,242.9249,10373.0
2021-11-01 11:30:00,251.28,251.43,250.84,251.01,8556.0,243.1378,243.283,242.7121,242.8766,8556.0
2021-11-01 11:40:00,251.06,251.2,250.54,250.54,8554.0,242.9249,243.0604,242.4218,242.4218,8554.0
2021-11-01 11:50:00,250.53,250.55,250.09,250.2,13817.0,242.4121,242.4315,241.9864,242.0928,13817.0
2021-11-01 12:00:00,250.22,250.49,250.18,250.35,12380.0,242.1122,242.3734,242.0735,242.238,12380.0
2021-11-01 12:10:00,250.44,250.76,250.35,250.76,6821.0,242.325,242.6347,242.238,242.6347,6821.0
2021-11-01 12:20:00,250.71,251.07,250.57,250.85,4425.0,242.5863,242.9346,242.4508,242.7218,4425.0
2021-11-01 12:30:00,250.87,251.16,250.68,250.83,7382.0,242.7411,243.0217,242.5573,242.7024,7382.0
2021-11-01 12:40:00,250.69,250.98,250.35,250.65,8286.0,242.5669,242.8475,242.238,242.5282,8286.0
2021-11-01 12:50:00,250.67,250.91,250.57,250.89,6668.0,242.5476,242.7798,242.4508,242.7605,6668.0
2021-11-01 13:00:00,250.95,251.04,250.61,250.74,9400.0,242.8185,242.9056,242.4895,242.6153,9400.0
2021-11-01 13:10:00,250.74,250.86,250.51,250.66,9572.0,242.6153,242.7314,242.3928,242.5379,9572.0
2021-11-01 13:20:00,250.76,250.94,250.5,250.88,8277.0,242.6347,242.8088,242.3831,242.7508,8277.0
2021-11-01 13:30:00,250.87,251.48,250.87,251.48,6542.0,242.7411,243.3313,242.7411,243.3313,6542.0
2021-11-01 13:40:00,251.32,251.7,251.31,251.7,39087.0,243.1765,243.5442,243.1668,243.5442,39087.0
2021-11-01 13:50:00,251.71,251.73,251.23,251.28,15525.0,243.5539,243.5732,243.0894,243.1378,15525.0
2021-11-01 14:00:00,251.24,251.3,250.89,251.11,16946.0,243.0991,243.1572,242.7605,242.9733,16946.0
2021-11-01 14:10:00,251.22,251.37,250.71,251.19,11043.0,243.0798,243.2249,242.5863,243.0507,11043.0
2021-11-01 14:20:00,251.2,251.63,251.17,251.46,7325.0,243.0604,243.4765,243.0314,243.312,7325.0
2021-11-01 14:30:00,251.51,251.95,251.5,251.64,12749.0,243.3604,243.7861,243.3507,243.4862,12749.0
2021-11-01 14:40:00,251.69,251.77,251.39,251.75,22007.0,243.5345,243.6119,243.2443,243.5926,22007.0
2021-11-01 14:50:00,251.76,251.76,251.11,251.16,22330.0,243.6023,243.6023,242.9733,243.0217,22330.0
2021-11-01 15:00:00,251.24,251.35,250.83,250.86,23577.0,243.0991,243.2055,242.7024,242.7314,23577.0
2021-11-01 15:10:00,250.88,250.88,250.3,250.3,14668.0,242.7508,242.7508,242.1896,242.1896,14668.0
2021-11-01 15:20:00,250.32,250.8,250.21,250.46,23030.0,242.2089,242.6734,242.1025,242.3444,23030.0
2021-11-01 15:30:00,250.47,251.03,250.31,250.69,40860.0,242.3541,242.8959,242.1992,242.5669,40860.0
2021-11-01 15:40:00,250.75,250.99,250.43,250.99,33835.0,242.625,242.8572,242.3154,242.8572,33835.0
2021-11-01 15:50:00,251.05,251.26,250.57,251.05,79139.0,242.9153,243.1185,242.4508,242.9153,79139.0
2021-11-02 09:30:00,251.96,252.15,250.39,250.8,26229.0,243.7958,243.9796,242.2767,242.6734,26229.0
2021-11-02 09:40:00,250.8,251.66,250.69,251.12,11866.0,242.6734,243.5055,242.5669,242.983,11866.0
2021-11-02 09:50:00,251.11,251.68,250.92,251.39,11967.0,242.9733,243.5249,242.7895,243.2443,11967.0
2021-11-02 10:00:00,251.26,251.69,250.76,251.48,11556.0,243.1185,243.5345,242.6347,243.3313,11556.0
2021-11-02 10:10:00,251.56,252.33,251.47,252.33,23233.0,243.4087,244.1538,243.3217,244.1538,23233.0
2021-11-02 10:20:00,252.32,252.83,252.2,252.27,11591.0,244.1441,244.6376,244.028,244.0957,11591.0
2021-11-02 10:30:00,252.27,252.27,251.23,251.44,17189.0,244.0957,244.0957,243.0894,243.2926,17189.0
2021-11-02 10:40:00,251.6,251.9,251.16,251.8,14208.0,243.4474,243.7377,243.0217,243.641,14208.0
2021-11-02 10:50:00,251.75,252.41,251.74,252.19,12445.0,243.5926,244.2312,243.5829,244.0183,12445.0
2021-11-02 11:00:00,252.21,252.27,251.6,252.01,13386.0,244.0377,244.0957,243.4474,243.8442,13386.0
2021-11-02 11:10:00,252.04,252.15,251.8,251.84,6564.0,243.8732,243.9796,243.641,243.6797,6564.0
2021-11-02 11:20:00,251.79,251.85,251.49,251.85,8565.0,243.6313,243.6893,243.341,243.6893,8565.0
2021-11-02 11:30:00,251.85,251.94,251.47,251.77,8771.0,243.6893,243.7764,243.3217,243.6119,8771.0
2021-11-02 11:40:00,251.77,252.04,251.7,251.92,7945.0,243.6119,243.8732,243.5442,243.7571,7945.0
2021-11-02 11:50:00,251.99,252.01,250.72,250.83,13818.0,243.8248,243.8442,242.596,242.7024,13818.0
2021-11-02 12:00:00,250.81,250.94,250.28,250.45,14201.0,242.683,242.8088,242.1702,242.3347,14201.0
2021-11-02 12:10:00,250.55,250.59,250.29,250.47,10647.0,242.4315,242.4702,242.1799,242.3541,10647.0
2021-11-02 12:20:00,250.52,250.63,250.03,250.5,12267.0,242.4024,242.5089,241.9283,242.3831,12267.0
2021-11-02 12:30:00,250.36,250.69,250.35,250.51,12143.0,242.2476,242.5669,242.238,242.3928,12143.0
2021-11-02 12:40:00,250.48,250.56,250.0,250.46,6770.0,242.3637,242.4411,241.8993,242.3444,6770.0
2021-11-02 12:50:00,250.54,250.61,250.32,250.5,8144.0,242.4218,242.4895,242.2089,242.3831,8144.0
2021-11-02 13:00:00,250.47,250.55,249.83,249.83,8634.0,242.3541,242.4315,241.7348,241.7348,8634.0
2021-11-02 13:10:00,249.88,249.9,249.54,249.55,8077.0,241.7832,241.8025,241.4542,241.4639,8077.0
2021-11-02 13:20:00,249.52,249.56,249.34,249.39,6858.0,241.4348,241.4736,241.2607,241.3091,6858.0
2021-11-02 13:30:00,249.38,249.38,248.97,249.29,5781.0,241.2994,241.2994,240.9027,241.2123,5781.0
2021-11-02 13:40:00,249.27,249.52,249.16,249.32,8269.0,241.1929,241.4348,241.0865,241.2413,8269.0
2021-11-02 13:50:00,249.42,249.53,249.23,249.48,12987.0,241.3381,241.4445,241.1542,241.3961,12987.0
2021-11-02 14:00:00,249.51,249.58,249.21,249.28,14314.0,241.4252,241.4929,241.1349,241.2026,14314.0
2021-11-02 14:10:00,249.25,249.57,249.14,249.48,9810.0,241.1736,241.4832,241.0672,241.3961,9810.0
2021-11-02 14:20:00,249.51,249.56,249.19,249.47,11564.0,241.4252,241.4736,241.1155,241.3865,11564.0
2021-11-02 14:30:00,249.46,249.55,249.33,249.39,13036.0,241.3768,241.4639,241.251,241.3091,13036.0
2021-11-02 14:40:00,249.35,249.4,249.05,249.15,14760.0,241.2704,241.3187,240.9801,241.0768,14760.0
2021-11-02 14:50:00,249.18,249.39,249.14,249.35,10723.0,241.1059,241.3091,241.0672,241.2704,10723.0
2021-11-02 15:00:00,249.36,249.55,249.28,249.29,11435.0,241.28,241.4639,241.2026,241.2123,11435.0
2021-11-02 15:10:00,249.26,249.32,248.81,248.81,12933.0,241.1833,241.2413,240.7479,240.7479,12933.0
2021-11-02 15:20:00,248.81,249.02,248.59,248.78,15634.0,240.7479,240.951,240.535,240.7188,15634.0
2021-11-02 15:30:00,248.79,249.0,248.58,248.89,26871.0,240.7285,240.9317,240.5253,240.8253,26871.0
2021-11-02 15:40:00,248.93,248.97,248.5,248.5,23655.0,240.864,240.9027,240.4479,240.4479,23655.0
2021-11-02 15:50:00,248.58,248.6,248.13,248.47,66495.0,240.5253,240.5447,240.0899,240.4189,66495.0
2021-11-03 09:30:00,247.19,248.81,246.4,248.11,24819.0,239.1803,240.7479,238.4159,240.0705,24819.0
2021-11-03 09:40:00,248.04,248.04,245.51,247.38,11322.0,240.0028,240.0028,237.5548,239.3642,11322.0
2021-11-03 09:50:00,247.67,249.06,247.19,248.8,11580.0,239.6448,240.9898,239.1803,240.7382,11580.0
2021-11-03 10:00:00,248.65,249.15,248.21,248.53,10596.0,240.593,241.0768,240.1673,240.4769,10596.0
2021-11-03 10:10:00,248.48,248.52,247.77,248.4,18769.0,240.4285,240.4672,239.7416,240.3511,18769.0
2021-11-03 10:20:00,248.29,248.29,247.83,247.98,5963.0,240.2447,240.2447,239.7996,239.9447,5963.0
2021-11-03 10:30:00,248.16,248.36,247.06,247.28,15204.0,240.1189,240.3124,239.0546,239.2674,15204.0
2021-11-03 10:40:00,247.25,248.08,247.08,247.43,32700.0,239.2384,240.0415,239.0739,239.4126,32700.0
2021-11-03 10:50:00,247.38,247.38,246.21,246.21,14511.0,239.3642,239.3642,238.2321,238.2321,14511.0
2021-11-03 11:00:00,246.19,246.53,246.03,246.5,22375.0,238.2127,238.5417,238.0579,238.5127,22375.0
2021-11-03 11:10:00,246.53,246.53,245.65,245.73,11054.0,238.5417,238.5417,237.6902,237.7677,11054.0
2021-11-03 11:20:00,245.78,246.37,245.78,246.06,8551.0,237.816,238.3869,237.816,238.087,8551.0
2021-11-03 11:30:00,246.18,246.33,245.94,245.99,6542.0,238.2031,238.3482,237.9708,238.0192,6542.0
2021-11-03 11:40:00,245.98,246.12,245.69,245.76,12495.0,238.0096,238.145,237.7289,237.7967,12495.0
2021-11-03 11:50:00,245.79,246.06,245.73,246.0,10160.0,237.8257,238.087,237.7677,238.0289,10160.0
2021-11-03 12:00:00,246.06,246.51,246.0,246.42,11131.0,238.087,238.5224,238.0289,238.4353,11131.0
2021-11-03 12:10:00,246.37,246.49,246.09,246.24,15476.0,238.3869,238.503,238.116,238.2611,15476.0
2021-11-03 12:20:00,246.27,246.35,246.18,246.32,6083.0,238.2902,238.3676,238.2031,238.3385,6083.0
2021-11-03 12:30:00,246.27,246.31,246.06,246.26,7547.0,238.2902,238.3289,238.087,238.2805,7547.0
2021-11-03 12:40:00,246.27,246.75,246.21,246.52,7050.0,238.2902,238.7546,238.2321,238.5321,7050.0
2021-11-03 12:50:00,246.49,246.56,246.19,246.42,7826.0,238.503,238.5708,238.2127,238.4353,7826.0
2021-11-03 13:00:00,246.52,247.13,246.5,246.96,11204.0,238.5321,239.1223,238.5127,238.9578,11204.0
2021-11-03 13:10:00,247.0,247.57,246.98,247.57,23988.0,238.9965,239.548,238.9771,239.548,23988.0
2021-11-03 13:20:00,247.68,247.71,247.2,247.31,12797.0,239.6545,239.6835,239.19,239.2965,12797.0
2021-11-03 13:30:00,247.33,247.51,247.03,247.05,11679.0,239.3158,239.49,239.0255,239.0449,11679.0
2021-11-03 13:40:00,247.08,247.09,246.76,246.93,15636.0,239.0739,239.0836,238.7643,238.9288,15636.0
2021-11-03 13:50:00,246.96,247.08,246.6,246.98,6024.0,238.9578,239.0739,238.6095,238.9771,6024.0
2021-11-03 14:00:00,247.06,247.9,246.87,247.9,13401.0,239.0546,239.8673,238.8707,239.8673,13401.0
2021-11-03 14:10:00,247.91,248.3,247.75,248.3,9619.0,239.877,240.2544,239.7222,240.2544,9619.0
2021-11-03 14:20:00,248.28,248.33,248.0,248.13,5862.0,240.235,240.2834,239.9641,240.0899,5862.0
2021-11-03 14:30:00,248.15,248.45,248.12,248.34,9093.0,240.1092,240.3995,240.0802,240.2931,9093.0
2021-11-03 14:40:00,248.43,248.84,248.3,248.81,13686.0,240.3802,240.7769,240.2544,240.7479,13686.0
2021-11-03 14:50:00,248.81,249.05,248.53,248.69,8034.0,240.7479,240.9801,240.4769,240.6317,8034.0
2021-11-03 15:00:00,248.69,248.79,248.45,248.59,12981.0,240.6317,240.7285,240.3995,240.535,12981.0
2021-11-03 15:10:00,248.62,248.88,248.4,248.48,10377.0,240.564,240.8156,240.3511,240.4285,10377.0
2021-11-03 15:20:00,248.39,248.72,248.28,248.66,13737.0,240.3415,240.6608,240.235,240.6027,13737.0
2021-11-03 15:30:00,248.74,249.06,248.62,249.06,25041.0,240.6801,240.9898,240.564,240.9898,25041.0
2021-11-03 15:40:00,249.11,249.51,248.91,249.41,38067.0,241.0381,241.4252,240.8446,241.3284,38067.0
2021-11-03 15:50:00,249.46,250.0,249.23,250.0,131361.0,241.3768,241.8993,241.1542,241.8993,131361.0
2021-11-04 09:30:00,250.0,251.1,249.04,250.93,57798.0,241.8993,242.9636,240.9704,242.7992,57798.0
2021-11-04 09:40:00,250.64,252.29,250.64,252.2,21545.0,242.5186,244.1151,242.5186,244.028,21545.0
2021-11-04 09:50:00,252.2,252.66,251.71,251.8,12873.0,244.028,244.4731,243.5539,243.641,12873.0
2021-11-04 10:00:00,251.61,251.84,251.05,251.58,12579.0,243.4571,243.6797,242.9153,243.4281,12579.0
2021-11-04 10:10:00,251.58,252.12,251.35,251.35,10472.0,243.4281,243.9506,243.2055,243.2055,10472.0
2021-11-04 10:20:00,251.35,251.35,250.3,251.14,11332.0,243.2055,243.2055,242.1896,243.0024,11332.0
2021-11-04 10:30:00,251.16,251.43,250.5,251.03,13218.0,243.0217,243.283,242.3831,242.8959,13218.0
2021-11-04 10:40:00,251.04,251.04,250.1,250.1,5566.0,242.9056,242.9056,241.9961,241.9961,5566.0
2021-11-04 10:50:00,249.94,250.09,249.41,249.65,6834.0,241.8412,241.9864,241.3284,241.5606,6834.0
2021-11-04 11:00:00,249.65,249.88,249.48,249.82,13966.0,241.5606,241.7832,241.3961,241.7251,13966.0
2021-11-04 11:10:00,249.82,249.82,249.13,249.19,10928.0,241.7251,241.7251,241.0575,241.1155,10928.0
2021-11-04 11:20:00,249.27,249.51,248.86,249.41,10804.0,241.1929,241.4252,240.7962,241.3284,10804.0
2021-11-04 11:30:00,249.45,249.61,248.7,248.88,5521.0,241.3671,241.5219,240.6414,240.8156,5521.0
2021-11-04 11:40:00,248.9,249.39,248.87,248.96,8384.0,240.8349,241.3091,240.8059,240.893,8384.0
2021-11-04 11:50:00,248.93,248.93,248.5,248.64,5714.0,240.864,240.864,240.4479,240.5834,5714.0
2021-11-04 12:00:00,248.5,248.72,248.14,248.37,8070.0,240.4479,240.6608,240.0996,240.3221,8070.0
2021-11-04 12:10:00,248.35,248.59,248.26,248.26,5869.0,240.3028,240.535,240.2157,240.2157,5869.0
2021-11-04 12:20:00,248.1,248.24,247.57,247.86,9829.0,240.0609,240.1963,239.548,239.8286,9829.0
2021-11-04 12:30:00,247.76,248.09,247.73,248.04,9301.0,239.7319,240.0512,239.7028,240.0028,9301.0
2021-11-04 12:40:00,248.05,248.22,247.69,247.77,7169.0,240.0125,240.177,239.6641,239.7416,7169.0
2021-11-04 12:50:00,247.79,247.98,247.65,247.85,9963.0,239.7609,239.9447,239.6254,239.819,9963.0
2021-11-04 13:00:00,247.85,247.88,247.25,247.53,8095.0,239.819,239.848,239.2384,239.5093,8095.0
2021-11-04 13:10:00,247.51,247.59,247.05,247.44,12998.0,239.49,239.5674,239.0449,239.4222,12998.0
2021-11-04 13:20:00,247.45,247.45,247.05,247.05,10313.0,239.4319,239.4319,239.0449,239.0449,10313.0
2021-11-04 13:30:00,247.01,247.02,246.45,246.5,12683.0,239.0062,239.0159,238.4643,238.5127,12683.0
2021-11-04 13:40:00,246.53,246.72,246.13,246.3,14632.0,238.5417,238.7256,238.1547,238.3192,14632.0
2021-11-04 13:50:00,246.3,246.53,246.1,246.15,11493.0,238.3192,238.5417,238.1257,238.174,11493.0
2021-11-04 14:00:00,246.07,246.18,245.69,246.06,12139.0,238.0966,238.2031,237.7289,238.087,12139.0
2021-11-04 14:10:00,245.95,246.16,245.52,246.07,14116.0,237.9805,238.1837,237.5645,238.0966,14116.0
2021-11-04 14:20:00,246.07,246.3,246.04,246.13,11950.0,238.0966,238.3192,238.0676,238.1547,11950.0
2021-11-04 14:30:00,246.16,246.16,245.81,245.99,12395.0,238.1837,238.1837,237.8451,238.0192,12395.0
2021-11-04 14:40:00,245.99,246.11,245.9,245.94,11974.0,238.0192,238.1353,237.9321,237.9708,11974.0
2021-11-04 14:50:00,245.95,245.96,245.35,245.35,16042.0,237.9805,237.9902,237.4,237.4,16042.0
2021-11-04 15:00:00,245.28,245.54,245.08,245.32,13801.0,237.3322,237.5838,237.1387,237.3709,13801.0
2021-11-04 15:10:00,245.31,246.21,245.16,245.74,17035.0,237.3613,238.2321,237.2161,237.7773,17035.0
2021-11-04 15:20:00,245.77,245.97,245.75,245.8,20017.0,237.8064,237.9999,237.787,237.8354,20017.0
2021-11-04 15:30:00,245.85,246.67,245.62,246.5,28446.0,237.8838,238.6772,237.6612,238.5127,28446.0
2021-11-04 15:40:00,246.55,247.11,246.45,246.54,31059.0,238.5611,239.1029,238.4643,238.5514,31059.0
2021-11-04 15:50:00,246.68,247.45,246.68,247.45,96407.0,238.6869,239.4319,238.6869,239.4319,96407.0
2021-11-05 09:30:00,244.98,250.11,244.97,249.13,117351.0,237.042,242.0057,237.0323,241.0575,117351.0
2021-11-05 09:40:00,249.25,252.43,249.25,252.34,49858.0,241.1736,244.2506,241.1736,244.1635,49858.0
2021-11-05 09:50:00,252.25,253.0,251.51,252.49,47137.0,244.0764,244.8021,243.3604,244.3086,47137.0
2021-11-05 10:00:00,252.53,253.02,252.14,253.0,54817.0,244.3473,244.8214,243.97,244.8021,54817.0
2021-11-05 10:10:00,252.88,253.16,251.65,251.74,25694.0,244.686,244.9569,243.4958,243.5829,25694.0
2021-11-05 10:20:00,251.68,252.05,251.34,251.95,21860.0,243.5249,243.8829,243.1959,243.7861,21860.0
2021-11-05 10:30:00,252.11,252.3,250.98,251.58,28402.0,243.9409,244.1248,242.8475,243.4281,28402.0
2021-11-05 10:40:00,251.42,251.79,251.19,251.48,20135.0,243.2733,243.6313,243.0507,243.3313,20135.0
2021-11-05 10:50:00,251.51,252.22,251.33,251.61,23207.0,243.3604,244.0474,243.1862,243.4571,23207.0
2021-11-05 11:00:00,251.7,251.94,250.66,250.77,13965.0,243.5442,243.7764,242.5379,242.6443,13965.0
2021-11-05 11:10:00,250.76,251.21,250.24,250.8,33979.0,242.6347,243.0701,242.1315,242.6734,33979.0
2021-11-05 11:20:00,250.77,252.25,250.69,251.74,30705.0,242.6443,244.0764,242.5669,243.5829,30705.0
2021-11-05 11:30:00,251.82,252.13,251.28,251.54,19336.0,243.6603,243.9603,243.1378,243.3894,19336.0
2021-11-05 11:40:00,251.61,252.13,251.22,251.33,13930.0,243.4571,243.9603,243.0798,243.1862,13930.0
2021-11-05 11:50:00,251.33,251.39,250.15,250.16,12188.0,243.1862,243.2443,242.0444,242.0541,12188.0
2021-11-05 12:00:00,250.02,250.48,249.66,250.2,12766.0,241.9186,242.3637,241.5703,242.0928,12766.0
2021-11-05 12:10:00,250.22,250.49,249.75,250.28,9163.0,242.1122,242.3734,241.6574,242.1702,9163.0
2021-11-05 12:20:00,250.44,250.55,249.96,250.13,13939.0,242.325,242.4315,241.8606,242.0251,13939.0
2021-11-05 12:30:00,250.19,250.94,249.85,250.14,12946.0,242.0831,242.8088,241.7542,242.0348,12946.0
2021-11-05 12:40:00,250.17,250.26,249.54,249.8,12273.0,242.0638,242.1509,241.4542,241.7058,12273.0
2021-11-05 12:50:00,249.87,250.28,249.87,250.14,11211.0,241.7735,242.1702,241.7735,242.0348,11211.0
2021-11-05 13:00:00,250.14,250.73,249.68,249.77,18847.0,242.0348,242.6056,241.5897,241.6767,18847.0
2021-11-05 13:10:00,249.77,249.91,249.34,249.46,12595.0,241.6767,241.8122,241.2607,241.3768,12595.0
2021-11-05 13:20:00,249.4,249.45,248.34,248.43,16305.0,241.3187,241.3671,240.2931,240.3802,16305.0
2021-11-05 13:30:00,248.34,248.92,248.34,248.59,15802.0,240.2931,240.8543,240.2931,240.535,15802.0
2021-11-05 13:40:00,248.59,248.65,248.19,248.54,13290.0,240.535,240.593,240.1479,240.4866,13290.0
2021-11-05 13:50:00,248.54,249.24,248.38,249.07,16515.0,240.4866,241.1639,240.3318,240.9994,16515.0
2021-11-05 14:00:00,249.07,249.84,248.93,249.72,17645.0,240.9994,241.7445,240.864,241.6284,17645.0
2021-11-05 14:10:00,249.79,250.03,249.19,249.3,14084.0,241.6961,241.9283,241.1155,241.222,14084.0
2021-11-05 14:20:00,249.26,249.51,249.01,249.15,19500.0,241.1833,241.4252,240.9414,241.0768,19500.0
2021-11-05 14:30:00,249.05,249.37,248.48,248.55,31325.0,240.9801,241.2897,240.4285,240.4963,31325.0
2021-11-05 14:40:00,248.65,248.87,248.52,248.76,30582.0,240.593,240.8059,240.4672,240.6995,30582.0
2021-11-05 14:50:00,248.8,248.82,248.1,248.31,35741.0,240.7382,240.7575,240.0609,240.2641,35741.0
2021-11-05 15:00:00,248.45,248.87,247.9,248.74,33436.0,240.3995,240.8059,239.8673,240.6801,33436.0
2021-11-05 15:10:00,248.79,248.84,248.24,248.48,18480.0,240.7285,240.7769,240.1963,240.4285,18480.0
2021-11-05 15:20:00,248.48,248.64,248.09,248.43,16653.0,240.4285,240.5834,240.0512,240.3802,16653.0
2021-11-05 15:30:00,248.47,248.93,248.16,248.65,39221.0,240.4189,240.864,240.1189,240.593,39221.0
2021-11-05 15:40:00,248.65,248.79,248.05,248.19,38609.0,240.593,240.7285,240.0125,240.1479,38609.0
2021-11-05 15:50:00,248.3,248.46,247.53,248.24,171288.0,240.2544,240.4092,239.5093,240.1963,171288.0
2021-11-08 09:30:00,249.54,249.95,247.34,247.34,21157.0,241.4542,241.8509,239.3255,239.3255,21157.0
2021-11-08 09:40:00,247.26,247.68,245.26,246.09,14286.0,239.2481,239.6545,237.3129,238.116,14286.0
2021-11-08 09:50:00,246.33,246.5,244.92,245.83,20234.0,238.3482,238.5127,236.9839,237.8644,20234.0
2021-11-08 10:00:00,245.94,246.6,245.33,246.58,15253.0,237.9708,238.6095,237.3806,238.5901,15253.0
2021-11-08 10:10:00,246.88,248.25,246.83,248.24,12169.0,238.8804,240.206,238.832,240.1963,12169.0
2021-11-08 10:20:00,248.24,248.67,247.66,247.66,11330.0,240.1963,240.6124,239.6351,239.6351,11330.0
2021-11-08 10:30:00,247.86,248.84,247.76,248.31,13583.0,239.8286,240.7769,239.7319,240.2641,13583.0
2021-11-08 10:40:00,248.31,249.48,248.24,249.18,15440.0,240.2641,241.3961,240.1963,241.1059,15440.0
2021-11-08 10:50:00,249.11,249.28,248.37,248.5,9553.0,241.0381,241.2026,240.3221,240.4479,9553.0
2021-11-08 11:00:00,248.75,248.76,247.77,247.93,18078.0,240.6898,240.6995,239.7416,239.8964,18078.0
2021-11-08 11:10:00,247.93,248.8,247.93,248.68,8607.0,239.8964,240.7382,239.8964,240.6221,8607.0
2021-11-08 11:20:00,248.68,248.69,248.29,248.29,9350.0,240.6221,240.6317,240.2447,240.2447,9350.0
2021-11-08 11:30:00,248.25,248.25,247.8,247.91,9211.0,240.206,240.206,239.7706,239.877,9211.0
2021-11-08 11:40:00,248.08,248.25,247.97,247.98,4684.0,240.0415,240.206,239.9351,239.9447,4684.0
2021-11-08 11:50:00,248.14,248.36,247.7,247.7,8030.0,240.0996,240.3124,239.6738,239.6738,8030.0
2021-11-08 12:00:00,247.7,247.88,247.39,247.67,9098.0,239.6738,239.848,239.3739,239.6448,9098.0
2021-11-08 12:10:00,247.67,247.81,247.56,247.62,5094.0,239.6448,239.7803,239.5384,239.5964,5094.0
2021-11-08 12:20:00,247.69,247.73,247.36,247.36,6020.0,239.6641,239.7028,239.3448,239.3448,6020.0
2021-11-08 12:30:00,247.36,247.78,247.36,247.4,6329.0,239.3448,239.7512,239.3448,239.3835,6329.0
2021-11-08 12:40:00,247.4,247.71,247.32,247.55,6075.0,239.3835,239.6835,239.3061,239.5287,6075.0
2021-11-08 12:50:00,247.58,247.71,247.29,247.41,4927.0,239.5577,239.6835,239.2771,239.3932,4927.0
2021-11-08 13:00:00,247.4,247.54,247.25,247.27,6392.0,239.3835,239.519,239.2384,239.2578,6392.0
2021-11-08 13:10:00,247.34,247.75,247.34,247.58,6714.0,239.3255,239.7222,239.3255,239.5577,6714.0
2021-11-08 13:20:00,247.63,247.85,247.46,247.59,6915.0,239.6061,239.819,239.4416,239.5674,6915.0
2021-11-08 13:30:00,247.54,247.71,247.5,247.71,5576.0,239.519,239.6835,239.4803,239.6835,5576.0
2021-11-08 13:40:00,247.72,247.85,247.36,247.41,8561.0,239.6932,239.819,239.3448,239.3932,8561.0
2021-11-08 13:50:00,247.5,247.65,247.32,247.59,5215.0,239.4803,239.6254,239.3061,239.5674,5215.0
2021-11-08 14:00:00,247.79,248.2,247.56,248.17,8151.0,239.7609,240.1576,239.5384,240.1286,8151.0
2021-11-08 14:10:00,248.12,248.36,247.83,247.84,8394.0,240.0802,240.3124,239.7996,239.8093,8394.0
2021-11-08 14:20:00,247.87,248.38,247.87,248.31,7920.0,239.8383,240.3318,239.8383,240.2641,7920.0
2021-11-08 14:30:00,248.3,248.36,248.08,248.2,8983.0,240.2544,240.3124,240.0415,240.1576,8983.0
2021-11-08 14:40:00,248.19,248.51,248.19,248.45,7609.0,240.1479,240.4576,240.1479,240.3995,7609.0
2021-11-08 14:50:00,248.46,248.82,248.36,248.82,7003.0,240.4092,240.7575,240.3124,240.7575,7003.0
2021-11-08 15:00:00,248.8,248.8,248.65,248.7,7200.0,240.7382,240.7382,240.593,240.6414,7200.0
2021-11-08 15:10:00,248.7,248.75,248.58,248.69,6756.0,240.6414,240.6898,240.5253,240.6317,6756.0
2021-11-08 15:20:00,248.69,248.74,248.34,248.46,11904.0,240.6317,240.6801,240.2931,240.4092,11904.0
2021-11-08 15:30:00,248.48,248.55,248.33,248.49,15559.0,240.4285,240.4963,240.2834,240.4382,15559.0
2021-11-08 15:40:00,248.49,248.59,248.13,248.36,37844.0,240.4382,240.535,240.0899,240.3124,37844.0
2021-11-08 15:50:00,248.4,248.56,247.57,247.67,91302.0,240.3511,240.506,239.548,239.6448,91302.0
2021-11-09 09:30:00,248.11,249.48,246.85,248.41,41842.0,240.0705,241.3961,238.8514,240.3608,41842.0
2021-11-09 09:40:00,248.67,249.84,248.52,249.51,10969.0,240.6124,241.7445,240.4672,241.4252,10969.0
2021-11-09 09:50:00,249.26,250.24,249.24,249.62,44631.0,241.1833,242.1315,241.1639,241.5316,44631.0
2021-11-09 10:00:00,249.76,249.77,248.87,249.36,11267.0,241.6671,241.6767,240.8059,241.28,11267.0
2021-11-09 10:10:00,249.2,249.58,248.73,248.87,7460.0,241.1252,241.4929,240.6704,240.8059,7460.0
2021-11-09 10:20:00,249.01,249.4,248.41,248.55,8958.0,240.9414,241.3187,240.3608,240.4963,8958.0
2021-11-09 10:30:00,248.59,249.05,247.85,248.1,10267.0,240.535,240.9801,239.819,240.0609,10267.0
2021-11-09 10:40:00,248.18,248.83,248.11,248.3,10715.0,240.1383,240.7672,240.0705,240.2544,10715.0
2021-11-09 10:50:00,248.3,248.39,247.1,247.46,13822.0,240.2544,240.3415,239.0933,239.4416,13822.0
2021-11-09 11:00:00,247.46,247.46,246.45,246.45,12141.0,239.4416,239.4416,238.4643,238.4643,12141.0
2021-11-09 11:10:00,246.35,246.69,246.21,246.41,9976.0,238.3676,238.6965,238.2321,238.4256,9976.0
2021-11-09 11:20:00,246.24,246.25,245.58,245.89,15838.0,238.2611,238.2708,237.6225,237.9225,15838.0
2021-11-09 11:30:00,245.89,246.4,245.83,246.07,19378.0,237.9225,238.4159,237.8644,238.0966,19378.0
2021-11-09 11:40:00,246.15,246.69,246.15,246.35,7068.0,238.174,238.6965,238.174,238.3676,7068.0
2021-11-09 11:50:00,246.36,246.38,245.85,246.03,10699.0,238.3772,238.3966,237.8838,238.0579,10699.0
2021-11-09 12:00:00,245.94,246.16,245.81,246.06,8206.0,237.9708,238.1837,237.8451,238.087,8206.0
2021-11-09 12:10:00,246.08,246.54,246.08,246.45,7959.0,238.1063,238.5514,238.1063,238.4643,7959.0
2021-11-09 12:20:00,246.45,246.54,246.28,246.51,5753.0,238.4643,238.5514,238.2998,238.5224,5753.0
2021-11-09 12:30:00,246.6,247.03,246.57,246.81,4253.0,238.6095,239.0255,238.5804,238.8127,4253.0
2021-11-09 12:40:00,246.81,247.0,246.68,246.98,5999.0,238.8127,238.9965,238.6869,238.9771,5999.0
2021-11-09 12:50:00,246.88,247.25,246.8,247.22,7393.0,238.8804,239.2384,238.803,239.2094,7393.0
2021-11-09 13:00:00,247.23,247.51,247.21,247.51,6316.0,239.219,239.49,239.1997,239.49,6316.0
2021-11-09 13:10:00,247.48,247.48,246.77,246.88,11441.0,239.4609,239.4609,238.774,238.8804,11441.0
2021-11-09 13:20:00,246.89,247.32,246.72,247.14,5532.0,238.8901,239.3061,238.7256,239.132,5532.0
2021-11-09 13:30:00,247.18,247.2,246.88,246.89,4605.0,239.1707,239.19,238.8804,238.8901,4605.0
2021-11-09 13:40:00,246.8,246.87,246.64,246.73,6464.0,238.803,238.8707,238.6482,238.7353,6464.0
2021-11-09 13:50:00,246.72,246.83,246.47,246.54,7807.0,238.7256,238.832,238.4837,238.5514,7807.0
2021-11-09 14:00:00,246.54,246.68,246.15,246.31,6282.0,238.5514,238.6869,238.174,238.3289,6282.0
2021-11-09 14:10:00,246.31,246.35,246.07,246.26,8851.0,238.3289,238.3676,238.0966,238.2805,8851.0
2021-11-09 14:20:00,246.19,246.51,246.08,246.21,8057.0,238.2127,238.5224,238.1063,238.2321,8057.0
2021-11-09 14:30:00,246.2,246.21,245.68,245.68,8381.0,238.2224,238.2321,237.7193,237.7193,8381.0
2021-11-09 14:40:00,245.68,245.85,245.62,245.64,6014.0,237.7193,237.8838,237.6612,237.6806,6014.0
2021-11-09 14:50:00,245.65,245.73,245.56,245.7,10178.0,237.6902,237.7677,237.6032,237.7386,10178.0
2021-11-09 15:00:00,245.7,246.07,245.7,246.01,11367.0,237.7386,238.0966,237.7386,238.0386,11367.0
2021-11-09 15:10:00,246.04,246.16,245.69,245.71,11774.0,238.0676,238.1837,237.7289,237.7483,11774.0
2021-11-09 15:20:00,245.72,245.97,245.57,245.8,18934.0,237.758,237.9999,237.6128,237.8354,18934.0
2021-11-09 15:30:00,245.85,246.25,245.53,246.18,20466.0,237.8838,238.2708,237.5741,238.2031,20466.0
2021-11-09 15:40:00,246.17,246.55,246.04,246.16,25436.0,238.1934,238.5611,238.0676,238.1837,25436.0
2021-11-09 15:50:00,246.16,246.21,245.82,246.15,99988.0,238.1837,238.2321,237.8547,238.174,99988.0
2021-11-10 09:30:00,245.03,247.8,245.03,246.16,24737.0,237.0903,239.7706,237.0903,238.1837,24737.0
2021-11-10 09:40:00,246.52,247.04,246.14,246.28,7743.0,238.5321,239.0352,238.1644,238.2998,7743.0
2021-11-10 09:50:00,246.41,247.04,246.33,246.79,6824.0,238.4256,239.0352,238.3482,238.7933,6824.0
2021-11-10 10:00:00,246.79,247.32,246.63,247.21,7058.0,238.7933,239.3061,238.6385,239.1997,7058.0
2021-11-10 10:10:00,247.21,247.21,245.82,245.82,5947.0,239.1997,239.1997,237.8547,237.8547,5947.0
2021-11-10 10:20:00,245.83,246.58,245.83,246.22,11994.0,237.8644,238.5901,237.8644,238.2418,11994.0
2021-11-10 10:30:00,246.06,246.55,245.91,246.5,7759.0,238.087,238.5611,237.9418,238.5127,7759.0
2021-11-10 10:40:00,246.31,246.41,245.98,246.22,14996.0,238.3289,238.4256,238.0096,238.2418,14996.0
2021-11-10 10:50:00,246.31,246.56,246.27,246.32,6930.0,238.3289,238.5708,238.2902,238.3385,6930.0
2021-11-10 11:00:00,246.3,247.25,246.26,246.73,8490.0,238.3192,239.2384,238.2805,238.7353,8490.0
2021-11-10 11:10:00,246.73,247.24,246.73,247.23,8237.0,238.7353,239.2287,238.7353,239.219,8237.0
2021-11-10 11:20:00,247.22,247.26,246.82,246.86,5295.0,239.2094,239.2481,238.8223,238.861,5295.0
2021-11-10 11:30:00,246.82,246.82,246.47,246.78,9606.0,238.8223,238.8223,238.4837,238.7836,9606.0
2021-11-10 11:40:00,246.81,246.91,246.49,246.84,9525.0,238.8127,238.9094,238.503,238.8417,9525.0
2021-11-10 11:50:00,246.9,246.9,246.15,246.15,5696.0,238.8997,238.8997,238.174,238.174,5696.0
2021-11-10 12:00:00,246.22,246.3,245.87,245.95,7634.0,238.2418,238.3192,237.9031,237.9805,7634.0
2021-11-10 12:10:00,245.95,246.0,245.45,245.45,6534.0,237.9805,238.0289,237.4967,237.4967,6534.0
2021-11-10 12:20:00,245.46,245.69,245.36,245.61,9636.0,237.5064,237.7289,237.4096,237.6515,9636.0
2021-11-10 12:30:00,245.65,245.72,245.48,245.48,7703.0,237.6902,237.758,237.5258,237.5258,7703.0
2021-11-10 12:40:00,245.56,245.63,245.35,245.45,9001.0,237.6032,237.6709,237.4,237.4967,9001.0
2021-11-10 12:50:00,245.44,245.47,245.03,245.04,8930.0,237.487,237.5161,237.0903,237.1,8930.0
2021-11-10 13:00:00,245.04,245.47,244.95,245.47,10446.0,237.1,237.5161,237.0129,237.5161,10446.0
2021-11-10 13:10:00,245.35,245.46,244.75,244.94,24662.0,237.4,237.5064,236.8194,237.0033,24662.0
2021-11-10 13:20:00,244.94,245.03,244.78,244.9,10013.0,237.0033,237.0903,236.8484,236.9645,10013.0
2021-11-10 13:30:00,244.9,245.02,244.72,244.81,7579.0,236.9645,237.0807,236.7904,236.8775,7579.0
2021-11-10 13:40:00,244.77,244.77,244.42,244.62,7789.0,236.8388,236.8388,236.5001,236.6936,7789.0
2021-11-10 13:50:00,244.62,244.62,244.15,244.56,8159.0,236.6936,236.6936,236.2388,236.6356,8159.0
2021-11-10 14:00:00,244.53,244.58,244.2,244.23,5432.0,236.6065,236.6549,236.2872,236.3163,5432.0
2021-11-10 14:10:00,244.23,244.75,244.0,244.74,6507.0,236.3163,236.8194,236.0937,236.8097,6507.0
2021-11-10 14:20:00,244.68,245.02,244.5,244.51,8582.0,236.7517,237.0807,236.5775,236.5872,8582.0
2021-11-10 14:30:00,244.56,244.58,244.01,244.25,26869.0,236.6356,236.6549,236.1034,236.3356,26869.0
2021-11-10 14:40:00,244.31,244.37,244.12,244.29,30522.0,236.3937,236.4517,236.2098,236.3743,30522.0
2021-11-10 14:50:00,244.31,245.45,244.19,245.45,51002.0,236.3937,237.4967,236.2776,237.4967,51002.0
2021-11-10 15:00:00,245.37,245.55,244.82,245.06,11375.0,237.4193,237.5935,236.8871,237.1194,11375.0
2021-11-10 15:10:00,245.13,245.75,245.07,245.54,15055.0,237.1871,237.787,237.129,237.5838,15055.0
2021-11-10 15:20:00,245.7,245.99,245.49,245.69,18863.0,237.7386,238.0192,237.5354,237.7289,18863.0
2021-11-10 15:30:00,245.7,245.76,245.35,245.48,17613.0,237.7386,237.7967,237.4,237.5258,17613.0
2021-11-10 15:40:00,245.55,245.7,244.98,245.03,16321.0,237.5935,237.7386,237.042,237.0903,16321.0
2021-11-10 15:50:00,245.17,245.68,245.17,245.2,71923.0,237.2258,237.7193,237.2258,237.2548,71923.0
2021-11-11 09:30:00,245.3,246.01,244.72,246.0,18705.0,237.3516,238.0386,236.7904,238.0289,18705.0
2021-11-11 09:40:00,245.8,246.62,245.32,245.47,9815.0,237.8354,238.6288,237.3709,237.5161,9815.0
2021-11-11 09:50:00,245.5,246.34,245.03,245.94,12163.0,237.5451,238.3579,237.0903,237.9708,12163.0
2021-11-11 10:00:00,246.47,246.6,245.18,245.75,8895.0,238.4837,238.6095,237.2355,237.787,8895.0
2021-11-11 10:10:00,245.78,245.88,244.92,245.07,9427.0,237.816,237.9128,236.9839,237.129,9427.0
2021-11-11 10:20:00,245.04,245.04,244.14,244.2,8845.0,237.1,237.1,236.2292,236.2872,8845.0
2021-11-11 10:30:00,244.12,244.2,243.34,243.79,10788.0,236.2098,236.2872,235.4551,235.8905,10788.0
2021-11-11 10:40:00,243.57,243.85,242.95,243.08,13582.0,235.6776,235.9486,235.0777,235.2035,13582.0
2021-11-11 10:50:00,243.19,243.21,242.47,242.73,14993.0,235.31,235.3293,234.6133,234.8649,14993.0
2021-11-11 11:00:00,242.68,243.0,242.4,242.41,16639.0,234.8165,235.1261,234.5456,234.5552,16639.0
2021-11-11 11:10:00,242.35,242.89,242.22,242.78,15153.0,234.4972,235.0197,234.3714,234.9132,15153.0
2021-11-11 11:20:00,242.93,243.19,242.81,242.81,8686.0,235.0584,235.31,234.9423,234.9423,8686.0
2021-11-11 11:30:00,242.81,242.98,242.42,242.85,8891.0,234.9423,235.1068,234.5649,234.981,8891.0
2021-11-11 11:40:00,242.74,243.0,242.52,242.82,18616.0,234.8745,235.1261,234.6617,234.9519,18616.0
2021-11-11 11:50:00,242.99,243.1,242.35,242.54,4607.0,235.1164,235.2229,234.4972,234.681,4607.0
2021-11-11 12:00:00,242.56,242.71,242.41,242.66,7250.0,234.7004,234.8455,234.5552,234.7971,7250.0
2021-11-11 12:10:00,242.7,242.7,241.6,241.6,7800.0,234.8358,234.8358,233.7715,233.7715,7800.0
2021-11-11 12:20:00,241.69,241.88,241.45,241.53,17844.0,233.8586,234.0424,233.6263,233.7037,17844.0
2021-11-11 12:30:00,241.49,241.49,240.71,241.06,24923.0,233.665,233.665,232.9103,233.249,24923.0
2021-11-11 12:40:00,241.04,241.29,240.89,241.29,15681.0,233.2296,233.4715,233.0845,233.4715,15681.0
2021-11-11 12:50:00,241.33,242.27,241.27,241.7,129082.0,233.5102,234.4198,233.4522,233.8682,129082.0
2021-11-11 13:00:00,241.5,242.22,241.44,242.19,9585.0,233.6747,234.3714,233.6167,234.3424,9585.0
2021-11-11 13:10:00,242.26,242.54,242.11,242.52,10906.0,234.4101,234.681,234.265,234.6617,10906.0
2021-11-11 13:20:00,242.62,242.69,242.31,242.53,9122.0,234.7584,234.8262,234.4585,234.6713,9122.0
2021-11-11 13:30:00,242.6,242.83,242.43,242.82,6018.0,234.7391,234.9616,234.5746,234.9519,6018.0
2021-11-11 13:40:00,242.86,243.39,242.86,243.27,12425.0,234.9906,235.5035,234.9906,235.3874,12425.0
2021-11-11 13:50:00,243.3,243.39,243.01,243.25,11368.0,235.4164,235.5035,235.1358,235.368,11368.0
2021-11-11 14:00:00,243.2,243.57,243.2,243.39,8072.0,235.3196,235.6776,235.3196,235.5035,8072.0
2021-11-11 14:10:00,243.39,243.6,243.37,243.53,6999.0,235.5035,235.7067,235.4841,235.6389,6999.0
2021-11-11 14:20:00,243.59,243.61,243.28,243.3,6330.0,235.697,235.7163,235.397,235.4164,6330.0
2021-11-11 14:30:00,243.37,243.37,242.95,243.03,7190.0,235.4841,235.4841,235.0777,235.1551,7190.0
2021-11-11 14:40:00,243.02,243.19,242.89,242.89,10439.0,235.1455,235.31,235.0197,235.0197,10439.0
2021-11-11 14:50:00,242.89,243.02,242.81,242.9,7196.0,235.0197,235.1455,234.9423,235.0294,7196.0
2021-11-11 15:00:00,242.9,243.15,242.8,243.03,12152.0,235.0294,235.2713,234.9326,235.1551,12152.0
2021-11-11 15:10:00,243.09,243.72,243.06,243.5,12992.0,235.2132,235.8228,235.1842,235.6099,12992.0
2021-11-11 15:20:00,243.49,243.66,243.47,243.64,11520.0,235.6002,235.7647,235.5809,235.7454,11520.0
2021-11-11 15:30:00,243.63,243.72,243.49,243.68,18664.0,235.7357,235.8228,235.6002,235.7841,18664.0
2021-11-11 15:40:00,243.72,244.24,243.65,243.99,28755.0,235.8228,236.3259,235.7551,236.084,28755.0
2021-11-11 15:50:00,244.05,244.14,243.5,243.95,83369.0,236.1421,236.2292,235.6099,236.0453,83369.0
2021-11-12 09:30:00,244.65,245.4,244.33,245.08,16800.0,236.7226,237.4483,236.413,237.1387,16800.0
2021-11-12 09:40:00,244.98,245.21,244.36,244.7,6197.0,237.042,237.2645,236.442,236.771,6197.0
2021-11-12 09:50:00,244.7,245.38,244.68,245.2,8345.0,236.771,237.429,236.7517,237.2548,8345.0
2021-11-12 10:00:00,245.27,245.35,244.63,245.01,12295.0,237.3226,237.4,236.7033,237.071,12295.0
2021-11-12 10:10:00,245.01,245.22,244.95,245.0,9668.0,237.071,237.2742,237.0129,237.0613,9668.0
2021-11-12 10:20:00,245.18,245.18,244.34,244.44,8450.0,237.2355,237.2355,236.4227,236.5195,8450.0
2021-11-12 10:30:00,244.34,245.49,244.0,245.49,7073.0,236.4227,237.5354,236.0937,237.5354,7073.0
2021-11-12 10:40:00,245.43,246.01,245.34,245.94,11948.0,237.4774,238.0386,237.3903,237.9708,11948.0
2021-11-12 10:50:00,246.04,246.47,246.03,246.33,7471.0,238.0676,238.4837,238.0579,238.3482,7471.0
2021-11-12 11:00:00,246.39,246.87,246.39,246.71,9322.0,238.4063,238.8707,238.4063,238.7159,9322.0
2021-11-12 11:10:00,246.77,247.32,246.69,247.29,9236.0,238.774,239.3061,238.6965,239.2771,9236.0
2021-11-12 11:20:00,247.33,247.58,247.16,247.16,8526.0,239.3158,239.5577,239.1513,239.1513,8526.0
2021-11-12 11:30:00,247.16,247.35,246.67,246.67,14721.0,239.1513,239.3352,238.6772,238.6772,14721.0
2021-11-12 11:40:00,246.64,246.91,246.22,246.7,16831.0,238.6482,238.9094,238.2418,238.7062,16831.0
2021-11-12 11:50:00,246.7,246.94,246.7,246.83,3803.0,238.7062,238.9384,238.7062,238.832,3803.0
2021-11-12 12:00:00,246.95,246.96,246.79,246.81,5336.0,238.9481,238.9578,238.7933,238.8127,5336.0
2021-11-12 12:10:00,246.86,246.94,246.74,246.85,4323.0,238.861,238.9384,238.7449,238.8514,4323.0
2021-11-12 12:20:00,246.81,246.87,246.66,246.68,5450.0,238.8127,238.8707,238.6675,238.6869,5450.0
2021-11-12 12:30:00,246.68,246.95,246.68,246.95,6360.0,238.6869,238.9481,238.6869,238.9481,6360.0
2021-11-12 12:40:00,246.91,247.3,246.91,247.29,6578.0,238.9094,239.2868,238.9094,239.2771,6578.0
2021-11-12 12:50:00,247.29,247.3,247.02,247.15,5289.0,239.2771,239.2868,239.0159,239.1416,5289.0
2021-11-12 13:00:00,247.15,247.15,246.73,246.83,7788.0,239.1416,239.1416,238.7353,238.832,7788.0
2021-11-12 13:10:00,246.91,247.0,246.52,246.59,5738.0,238.9094,238.9965,238.5321,238.5998,5738.0
2021-11-12 13:20:00,246.53,246.53,246.23,246.26,4643.0,238.5417,238.5417,238.2515,238.2805,4643.0
2021-11-12 13:30:00,246.26,246.96,246.16,246.79,12217.0,238.2805,238.9578,238.1837,238.7933,12217.0
2021-11-12 13:40:00,246.68,246.68,246.38,246.53,7545.0,238.6869,238.6869,238.3966,238.5417,7545.0
2021-11-12 13:50:00,246.34,246.47,246.34,246.35,4733.0,238.3579,238.4837,238.3579,238.3676,4733.0
2021-11-12 14:00:00,246.29,246.4,246.07,246.23,10631.0,238.3095,238.4159,238.0966,238.2515,10631.0
2021-11-12 14:10:00,246.3,246.48,245.92,246.02,7282.0,238.3192,238.4934,237.9515,238.0483,7282.0
2021-11-12 14:20:00,245.92,245.92,245.61,245.68,7676.0,237.9515,237.9515,237.6515,237.7193,7676.0
2021-11-12 14:30:00,245.69,245.77,245.29,245.38,6550.0,237.7289,237.8064,237.3419,237.429,6550.0
2021-11-12 14:40:00,245.33,245.33,244.82,244.92,7633.0,237.3806,237.3806,236.8871,236.9839,7633.0
2021-11-12 14:50:00,244.85,245.15,244.85,244.86,9468.0,236.9162,237.2064,236.9162,236.9258,9468.0
2021-11-12 15:00:00,244.93,245.52,244.92,245.48,6404.0,236.9936,237.5645,236.9839,237.5258,6404.0
2021-11-12 15:10:00,245.44,245.55,245.39,245.49,5541.0,237.487,237.5935,237.4387,237.5354,5541.0
2021-11-12 15:20:00,245.49,245.82,245.49,245.8,8273.0,237.5354,237.8547,237.5354,237.8354,8273.0
2021-11-12 15:30:00,245.84,246.29,245.81,245.89,13154.0,237.8741,238.3095,237.8451,237.9225,13154.0
2021-11-12 15:40:00,245.94,245.98,245.28,245.39,16131.0,237.9708,238.0096,237.3322,237.4387,16131.0
2021-11-12 15:50:00,245.42,245.55,245.02,245.27,52738.0,237.4677,237.5935,237.0807,237.3226,52738.0
2021-11-15 09:30:00,245.72,245.97,243.74,243.74,21904.0,237.758,237.9999,235.8421,235.8421,21904.0
2021-11-15 09:40:00,243.85,244.36,243.08,244.2,13785.0,235.9486,236.442,235.2035,236.2872,13785.0
2021-11-15 09:50:00,244.25,245.15,244.2,245.13,13638.0,236.3356,237.2064,236.2872,237.1871,13638.0
2021-11-15 10:00:00,244.96,245.15,244.66,244.99,13432.0,237.0226,237.2064,236.7323,237.0516,13432.0
2021-11-15 10:10:00,244.99,245.63,244.93,245.05,8041.0,237.0516,237.6709,236.9936,237.1097,8041.0
2021-11-15 10:20:00,245.3,246.22,245.3,246.14,10038.0,237.3516,238.2418,237.3516,238.1644,10038.0
2021-11-15 10:30:00,246.01,246.09,245.42,245.77,8718.0,238.0386,238.116,237.4677,237.8064,8718.0
2021-11-15 10:40:00,245.82,245.88,245.3,245.64,13402.0,237.8547,237.9128,237.3516,237.6806,13402.0
2021-11-15 10:50:00,245.56,245.66,245.1,245.28,9470.0,237.6032,237.6999,237.1581,237.3322,9470.0
2021-11-15 11:00:00,245.27,245.42,245.03,245.17,9377.0,237.3226,237.4677,237.0903,237.2258,9377.0
2021-11-15 11:10:00,245.2,245.25,244.72,244.91,8982.0,237.2548,237.3032,236.7904,236.9742,8982.0
2021-11-15 11:20:00,244.97,245.11,244.81,245.11,8296.0,237.0323,237.1677,236.8775,237.1677,8296.0
2021-11-15 11:30:00,245.22,245.22,244.55,244.94,9844.0,237.2742,237.2742,236.6259,237.0033,9844.0
2021-11-15 11:40:00,244.94,245.31,244.62,245.02,9553.0,237.0033,237.3613,236.6936,237.0807,9553.0
2021-11-15 11:50:00,245.17,245.46,244.98,245.38,8112.0,237.2258,237.5064,237.042,237.429,8112.0
2021-11-15 12:00:00,245.38,245.6,245.29,245.47,10084.0,237.429,237.6419,237.3419,237.5161,10084.0
2021-11-15 12:10:00,245.46,245.72,245.46,245.69,7148.0,237.5064,237.758,237.5064,237.7289,7148.0
2021-11-15 12:20:00,245.64,245.71,245.59,245.68,4578.0,237.6806,237.7483,237.6322,237.7193,4578.0
2021-11-15 12:30:00,245.73,245.95,245.73,245.95,5753.0,237.7677,237.9805,237.7677,237.9805,5753.0
2021-11-15 12:40:00,245.93,246.23,245.93,246.22,5048.0,237.9612,238.2515,237.9612,238.2418,5048.0
2021-11-15 12:50:00,246.16,246.19,246.03,246.03,4203.0,238.1837,238.2127,238.0579,238.0579,4203.0
2021-11-15 13:00:00,245.99,245.99,245.55,245.55,10297.0,238.0192,238.0192,237.5935,237.5935,10297.0
2021-11-15 13:10:00,245.55,245.55,245.02,245.18,13416.0,237.5935,237.5935,237.0807,237.2355,13416.0
2021-11-15 13:20:00,245.1,245.1,244.4,244.76,18420.0,237.1581,237.1581,236.4807,236.8291,18420.0
2021-11-15 13:30:00,244.81,244.99,244.67,244.98,7450.0,236.8775,237.0516,236.742,237.042,7450.0
2021-11-15 13:40:00,244.97,245.12,244.93,245.04,3919.0,237.0323,237.1774,236.9936,237.1,3919.0
2021-11-15 13:50:00,245.03,245.11,244.99,244.99,5369.0,237.0903,237.1677,237.0516,237.0516,5369.0
2021-11-15 14:00:00,244.99,244.99,244.81,244.81,6098.0,237.0516,237.0516,236.8775,236.8775,6098.0
2021-11-15 14:10:00,244.81,244.88,244.58,244.59,5234.0,236.8775,236.9452,236.6549,236.6646,5234.0
2021-11-15 14:20:00,244.61,244.62,244.36,244.39,4961.0,236.6839,236.6936,236.442,236.4711,4961.0
2021-11-15 14:30:00,244.38,244.56,244.2,244.36,7500.0,236.4614,236.6356,236.2872,236.442,7500.0
2021-11-15 14:40:00,244.42,244.52,244.26,244.26,7533.0,236.5001,236.5969,236.3453,236.3453,7533.0
2021-11-15 14:50:00,244.22,244.3,244.15,244.15,5005.0,236.3066,236.384,236.2388,236.2388,5005.0
2021-11-15 15:00:00,244.13,244.2,243.66,243.66,6370.0,236.2195,236.2872,235.7647,235.7647,6370.0
2021-11-15 15:10:00,243.7,243.88,243.68,243.68,8448.0,235.8034,235.9776,235.7841,235.7841,8448.0
2021-11-15 15:20:00,243.74,243.79,243.34,243.58,8514.0,235.8421,235.8905,235.4551,235.6873,8514.0
2021-11-15 15:30:00,243.55,243.55,243.19,243.31,16034.0,235.6583,235.6583,235.31,235.4261,16034.0
2021-11-15 15:40:00,243.33,243.37,242.39,242.52,22905.0,235.4454,235.4841,234.5359,234.6617,22905.0
2021-11-15 15:50:00,242.44,242.95,242.36,242.64,88078.0,234.5843,235.0777,234.5069,234.7778,88078.0
2021-11-16 09:30:00,243.16,243.16,241.59,242.45,29139.0,235.2809,235.2809,233.7618,234.5939,29139.0
2021-11-16 09:40:00,242.24,243.16,242.13,243.16,16160.0,234.3907,235.2809,234.2843,235.2809,16160.0
2021-11-16 09:50:00,243.57,243.91,243.3,243.51,14471.0,235.6776,236.0066,235.4164,235.6196,14471.0
2021-11-16 10:00:00,243.31,243.74,243.06,243.29,15363.0,235.4261,235.8421,235.1842,235.4067,15363.0
2021-11-16 10:10:00,243.38,243.62,242.62,242.62,15927.0,235.4938,235.726,234.7584,234.7584,15927.0
2021-11-16 10:20:00,242.63,243.43,242.41,243.07,15385.0,234.7681,235.5422,234.5552,235.1938,15385.0
2021-11-16 10:30:00,243.07,243.35,242.49,242.5,9651.0,235.1938,235.4648,234.6326,234.6423,9651.0
2021-11-16 10:40:00,242.61,242.95,242.46,242.89,9717.0,234.7487,235.0777,234.6036,235.0197,9717.0
2021-11-16 10:50:00,242.88,242.88,242.49,242.64,9631.0,235.01,235.01,234.6326,234.7778,9631.0
2021-11-16 11:00:00,242.64,242.73,242.46,242.73,14015.0,234.7778,234.8649,234.6036,234.8649,14015.0
2021-11-16 11:10:00,242.82,242.9,242.5,242.76,9824.0,234.9519,235.0294,234.6423,234.8939,9824.0
2021-11-16 11:20:00,242.62,242.89,242.4,242.56,17018.0,234.7584,235.0197,234.5456,234.7004,17018.0
2021-11-16 11:30:00,242.56,242.62,242.31,242.59,19248.0,234.7004,234.7584,234.4585,234.7294,19248.0
2021-11-16 11:40:00,242.59,243.3,242.59,243.04,10151.0,234.7294,235.4164,234.7294,235.1648,10151.0
2021-11-16 11:50:00,243.04,243.34,243.04,243.34,12955.0,235.1648,235.4551,235.1648,235.4551,12955.0
2021-11-16 12:00:00,243.26,243.67,243.22,243.36,8500.0,235.3777,235.7744,235.339,235.4744,8500.0
2021-11-16 12:10:00,243.36,243.93,243.35,243.93,7742.0,235.4744,236.026,235.4648,236.026,7742.0
2021-11-16 12:20:00,243.95,244.1,243.72,243.72,8041.0,236.0453,236.1905,235.8228,235.8228,8041.0
2021-11-16 12:30:00,243.77,244.21,243.65,244.1,7343.0,235.8712,236.2969,235.7551,236.1905,7343.0
2021-11-16 12:40:00,244.13,244.14,243.88,244.12,6924.0,236.2195,236.2292,235.9776,236.2098,6924.0
2021-11-16 12:50:00,244.0,244.05,243.75,243.86,7049.0,236.0937,236.1421,235.8518,235.9582,7049.0
2021-11-16 13:00:00,243.86,244.04,243.78,243.81,12057.0,235.9582,236.1324,235.8808,235.9099,12057.0
2021-11-16 13:10:00,243.87,244.19,243.87,244.11,10018.0,235.9679,236.2776,235.9679,236.2001,10018.0
2021-11-16 13:20:00,244.13,244.2,243.98,244.2,5987.0,236.2195,236.2872,236.0744,236.2872,5987.0
2021-11-16 13:30:00,244.13,244.42,244.08,244.36,5997.0,236.2195,236.5001,236.1711,236.442,5997.0
2021-11-16 13:40:00,244.36,244.37,244.04,244.08,5064.0,236.442,236.4517,236.1324,236.1711,5064.0
2021-11-16 13:50:00,244.14,244.16,243.55,243.65,13173.0,236.2292,236.2485,235.6583,235.7551,13173.0
2021-11-16 14:00:00,243.65,243.81,243.45,243.58,6767.0,235.7551,235.9099,235.5615,235.6873,6767.0
2021-11-16 14:10:00,243.58,243.61,243.23,243.28,6597.0,235.6873,235.7163,235.3487,235.397,6597.0
2021-11-16 14:20:00,243.15,243.23,243.0,243.08,11664.0,235.2713,235.3487,235.1261,235.2035,11664.0
2021-11-16 14:30:00,243.1,243.1,242.35,242.47,15412.0,235.2229,235.2229,234.4972,234.6133,15412.0
2021-11-16 14:40:00,242.52,242.57,242.41,242.45,9831.0,234.6617,234.71,234.5552,234.5939,9831.0
2021-11-16 14:50:00,242.46,242.47,242.15,242.31,10354.0,234.6036,234.6133,234.3037,234.4585,10354.0
2021-11-16 15:00:00,242.38,242.71,242.32,242.57,13941.0,234.5262,234.8455,234.4681,234.71,13941.0
2021-11-16 15:10:00,242.55,242.92,242.45,242.47,9878.0,234.6907,235.0487,234.5939,234.6133,9878.0
2021-11-16 15:20:00,242.56,242.57,242.0,242.2,15522.0,234.7004,234.71,234.1585,234.352,15522.0
2021-11-16 15:30:00,242.18,242.27,241.93,242.0,21859.0,234.3327,234.4198,234.0908,234.1585,21859.0
2021-11-16 15:40:00,242.0,242.46,241.98,242.08,50422.0,234.1585,234.6036,234.1392,234.2359,50422.0
2021-11-16 15:50:00,242.09,242.27,241.56,241.81,94699.0,234.2456,234.4198,233.7328,233.9747,94699.0
2021-11-17 09:30:00,243.3,243.71,241.73,242.11,78132.0,235.4164,235.8131,233.8973,234.265,78132.0
2021-11-17 09:40:00,242.26,243.27,242.26,242.77,14916.0,234.4101,235.3874,234.4101,234.9036,14916.0
2021-11-17 09:50:00,242.77,243.81,242.77,243.41,19928.0,234.9036,235.9099,234.9036,235.5228,19928.0
2021-11-17 10:00:00,243.44,245.54,243.44,245.28,14499.0,235.5519,237.5838,235.5519,237.3322,14499.0
2021-11-17 10:10:00,245.36,246.32,245.06,246.32,50374.0,237.4096,238.3385,237.1194,238.3385,50374.0
2021-11-17 10:20:00,246.28,246.48,245.78,246.29,13726.0,238.2998,238.4934,237.816,238.3095,13726.0
2021-11-17 10:30:00,246.28,247.1,246.17,246.87,13242.0,238.2998,239.0933,238.1934,238.8707,13242.0
2021-11-17 10:40:00,246.82,247.17,246.53,246.79,15536.0,238.8223,239.161,238.5417,238.7933,15536.0
2021-11-17 10:50:00,246.83,246.92,246.28,246.33,17543.0,238.832,238.9191,238.2998,238.3482,17543.0
2021-11-17 11:00:00,246.37,246.91,245.96,246.88,12752.0,238.3869,238.9094,237.9902,238.8804,12752.0
2021-11-17 11:10:00,246.92,246.99,246.45,246.48,23551.0,238.9191,238.9868,238.4643,238.4934,23551.0
2021-11-17 11:20:00,246.51,246.61,245.8,246.09,12406.0,238.5224,238.6191,237.8354,238.116,12406.0
2021-11-17 11:30:00,246.01,246.15,245.83,246.15,19239.0,238.0386,238.174,237.8644,238.174,19239.0
2021-11-17 11:40:00,246.18,246.65,246.12,246.65,7753.0,238.2031,238.6578,238.145,238.6578,7753.0
2021-11-17 11:50:00,246.69,246.95,246.53,246.68,7398.0,238.6965,238.9481,238.5417,238.6869,7398.0
2021-11-17 12:00:00,246.67,246.69,246.11,246.25,7211.0,238.6772,238.6965,238.1353,238.2708,7211.0
2021-11-17 12:10:00,246.32,246.58,246.13,246.4,8277.0,238.3385,238.5901,238.1547,238.4159,8277.0
2021-11-17 12:20:00,246.57,246.63,246.0,246.12,9145.0,238.5804,238.6385,238.0289,238.145,9145.0
2021-11-17 12:30:00,246.1,246.14,245.66,246.05,10478.0,238.1257,238.1644,237.6999,238.0773,10478.0
2021-11-17 12:40:00,246.03,246.42,245.93,246.38,7682.0,238.0579,238.4353,237.9612,238.3966,7682.0
2021-11-17 12:50:00,246.3,246.53,246.15,246.23,8308.0,238.3192,238.5417,238.174,238.2515,8308.0
2021-11-17 13:00:00,246.21,246.33,246.06,246.13,11027.0,238.2321,238.3482,238.087,238.1547,11027.0
2021-11-17 13:10:00,246.11,246.5,246.08,246.23,19316.0,238.1353,238.5127,238.1063,238.2515,19316.0
2021-11-17 13:20:00,246.24,246.33,245.98,245.98,10794.0,238.2611,238.3482,238.0096,238.0096,10794.0
2021-11-17 13:30:00,246.04,246.14,245.89,246.07,28646.0,238.0676,238.1644,237.9225,238.0966,28646.0
2021-11-17 13:40:00,246.16,246.29,246.07,246.24,4622.0,238.1837,238.3095,238.0966,238.2611,4622.0
2021-11-17 13:50:00,246.27,246.29,245.84,246.11,11190.0,238.2902,238.3095,237.8741,238.1353,11190.0
2021-11-17 14:00:00,246.02,246.1,245.73,245.96,13535.0,238.0483,238.1257,237.7677,237.9902,13535.0
2021-11-17 14:10:00,245.95,246.06,245.73,245.85,17529.0,237.9805,238.087,237.7677,237.8838,17529.0
2021-11-17 14:20:00,245.86,246.0,245.67,245.81,11565.0,237.8934,238.0289,237.7096,237.8451,11565.0
2021-11-17 14:30:00,245.78,245.78,245.2,245.23,11897.0,237.816,237.816,237.2548,237.2839,11897.0
2021-11-17 14:40:00,245.23,245.39,245.1,245.23,11429.0,237.2839,237.4387,237.1581,237.2839,11429.0
2021-11-17 14:50:00,245.24,245.28,244.79,244.88,10488.0,237.2935,237.3322,236.8581,236.9452,10488.0
2021-11-17 15:00:00,244.9,244.93,244.64,244.67,9726.0,236.9645,236.9936,236.713,236.742,9726.0
2021-11-17 15:10:00,244.69,244.73,244.28,244.51,10400.0,236.7614,236.8001,236.3646,236.5872,10400.0
2021-11-17 15:20:00,244.48,244.68,244.42,244.59,11484.0,236.5582,236.7517,236.5001,236.6646,11484.0
2021-11-17 15:30:00,244.6,244.6,244.2,244.42,21959.0,236.6743,236.6743,236.2872,236.5001,21959.0
2021-11-17 15:40:00,244.41,244.45,244.04,244.06,29224.0,236.4904,236.5291,236.1324,236.1518,29224.0
2021-11-17 15:50:00,244.06,244.3,243.8,243.87,96299.0,236.1518,236.384,235.9002,235.9679,96299.0
2021-11-18 09:30:00,243.7,243.74,242.76,243.55,16406.0,235.8034,235.8421,234.8939,235.6583,16406.0
2021-11-18 09:40:00,243.66,243.68,241.87,242.19,9774.0,235.7647,235.7841,234.0327,234.3424,9774.0
2021-11-18 09:50:00,242.18,243.25,242.0,242.83,17169.0,234.3327,235.368,234.1585,234.9616,17169.0
2021-11-18 10:00:00,242.96,243.0,241.84,241.84,8535.0,235.0874,235.1261,234.0037,234.0037,8535.0
2021-11-18 10:10:00,242.03,242.18,241.58,241.64,11173.0,234.1875,234.3327,233.7521,233.8102,11173.0
2021-11-18 10:20:00,241.5,242.24,241.48,241.78,10156.0,233.6747,234.3907,233.6554,233.9456,10156.0
2021-11-18 10:30:00,241.87,242.01,241.64,241.92,12226.0,234.0327,234.1682,233.8102,234.0811,12226.0
2021-11-18 10:40:00,241.86,241.98,241.27,241.78,22834.0,234.0231,234.1392,233.4522,233.9456,22834.0
2021-11-18 10:50:00,241.65,241.77,241.33,241.58,10245.0,233.8199,233.936,233.5102,233.7521,10245.0
2021-11-18 11:00:00,241.66,242.0,241.39,242.0,14197.0,233.8295,234.1585,233.5683,234.1585,14197.0
2021-11-18 11:10:00,241.9,242.35,241.83,242.22,5609.0,234.0618,234.4972,233.994,234.3714,5609.0
2021-11-18 11:20:00,242.2,242.85,241.84,241.98,12418.0,234.352,234.981,234.0037,234.1392,12418.0
2021-11-18 11:30:00,242.02,242.58,241.91,242.46,10223.0,234.1779,234.7197,234.0714,234.6036,10223.0
2021-11-18 11:40:00,242.39,242.56,242.18,242.29,7396.0,234.5359,234.7004,234.3327,234.4391,7396.0
2021-11-18 11:50:00,242.31,242.42,242.15,242.36,9030.0,234.4585,234.5649,234.3037,234.5069,9030.0
2021-11-18 12:00:00,242.36,243.37,242.36,243.36,7259.0,234.5069,235.4841,234.5069,235.4744,7259.0
2021-11-18 12:10:00,243.39,243.66,243.29,243.29,7751.0,235.5035,235.7647,235.4067,235.4067,7751.0
2021-11-18 12:20:00,243.27,243.78,243.25,243.53,6846.0,235.3874,235.8808,235.368,235.6389,6846.0
2021-11-18 12:30:00,243.47,243.62,243.26,243.26,8739.0,235.5809,235.726,235.3777,235.3777,8739.0
2021-11-18 12:40:00,243.3,243.43,242.86,242.94,6814.0,235.4164,235.5422,234.9906,235.0681,6814.0
2021-11-18 12:50:00,242.97,243.13,242.75,242.9,6841.0,235.0971,235.2519,234.8842,235.0294,6841.0
2021-11-18 13:00:00,242.83,243.01,242.79,242.99,7726.0,234.9616,235.1358,234.9229,235.1164,7726.0
2021-11-18 13:10:00,242.92,243.01,242.72,242.75,6201.0,235.0487,235.1358,234.8552,234.8842,6201.0
2021-11-18 13:20:00,242.76,242.87,242.67,242.86,6950.0,234.8939,235.0003,234.8068,234.9906,6950.0
2021-11-18 13:30:00,242.86,242.9,242.71,242.9,7245.0,234.9906,235.0294,234.8455,235.0294,7245.0
2021-11-18 13:40:00,242.9,243.49,242.82,243.49,8168.0,235.0294,235.6002,234.9519,235.6002,8168.0
2021-11-18 13:50:00,243.44,243.48,243.25,243.37,8024.0,235.5519,235.5906,235.368,235.4841,8024.0
2021-11-18 14:00:00,243.32,243.47,243.16,243.26,7997.0,235.4357,235.5809,235.2809,235.3777,7997.0
2021-11-18 14:10:00,243.27,243.44,243.1,243.2,8813.0,235.3874,235.5519,235.2229,235.3196,8813.0
2021-11-18 14:20:00,243.15,243.26,243.01,243.08,7004.0,235.2713,235.3777,235.1358,235.2035,7004.0
2021-11-18 14:30:00,243.06,243.06,242.81,242.89,7782.0,235.1842,235.1842,234.9423,235.0197,7782.0
2021-11-18 14:40:00,242.9,243.26,242.77,243.25,11501.0,235.0294,235.3777,234.9036,235.368,11501.0
2021-11-18 14:50:00,243.24,243.69,243.16,243.62,13993.0,235.3583,235.7938,235.2809,235.726,13993.0
2021-11-18 15:00:00,243.59,243.82,243.59,243.78,8845.0,235.697,235.9195,235.697,235.8808,8845.0
2021-11-18 15:10:00,243.77,243.86,243.47,243.55,8666.0,235.8712,235.9582,235.5809,235.6583,8666.0
2021-11-18 15:20:00,243.54,243.58,243.42,243.57,13293.0,235.6486,235.6873,235.5325,235.6776,13293.0
2021-11-18 15:30:00,243.56,243.58,243.33,243.49,16081.0,235.668,235.6873,235.4454,235.6002,16081.0
2021-11-18 15:40:00,243.48,243.52,243.01,243.01,18229.0,235.5906,235.6293,235.1358,235.1358,18229.0
2021-11-18 15:50:00,243.01,243.52,242.99,243.28,87997.0,235.1358,235.6293,235.1164,235.397,87997.0
2021-11-19 09:30:00,242.56,244.48,242.24,244.0,62654.0,234.7004,236.5582,234.3907,236.0937,62654.0
2021-11-19 09:40:00,243.77,243.88,242.58,242.62,16908.0,235.8712,235.9776,234.7197,234.7584,16908.0
2021-11-19 09:50:00,242.5,242.61,241.41,241.61,20025.0,234.6423,234.7487,233.5876,233.7812,20025.0
2021-11-19 10:00:00,241.52,241.6,240.48,241.45,25069.0,233.6941,233.7715,232.6878,233.6263,25069.0
2021-11-19 10:10:00,241.48,241.62,240.55,240.72,14021.0,233.6554,233.7908,232.7555,232.92,14021.0
2021-11-19 10:20:00,240.77,240.77,240.11,240.35,12053.0,232.9684,232.9684,232.3298,232.562,12053.0
2021-11-19 10:30:00,240.28,240.28,239.56,239.63,14373.0,232.4942,232.4942,231.7976,231.8653,14373.0
2021-11-19 10:40:00,239.63,240.08,239.35,240.02,19422.0,231.8653,232.3007,231.5944,232.2427,19422.0
2021-11-19 10:50:00,240.03,240.43,239.81,240.18,13567.0,232.2523,232.6394,232.0395,232.3975,13567.0
2021-11-19 11:00:00,240.16,240.8,240.08,240.76,10379.0,232.3781,232.9974,232.3007,232.9587,10379.0
2021-11-19 11:10:00,240.75,240.94,240.5,240.65,8855.0,232.949,233.1329,232.7071,232.8523,8855.0
2021-11-19 11:20:00,240.75,241.0,240.58,240.71,8320.0,232.949,233.1909,232.7845,232.9103,8320.0
2021-11-19 11:30:00,240.71,240.83,240.56,240.75,7829.0,232.9103,233.0264,232.7652,232.949,7829.0
2021-11-19 11:40:00,240.75,240.86,240.46,240.46,4507.0,232.949,233.0555,232.6684,232.6684,4507.0
2021-11-19 11:50:00,240.47,240.47,239.97,240.01,8004.0,232.6781,232.6781,232.1943,232.233,8004.0
2021-11-19 12:00:00,240.05,240.28,240.02,240.21,8206.0,232.2717,232.4942,232.2427,232.4265,8206.0
2021-11-19 12:10:00,240.17,240.88,240.12,240.88,5973.0,232.3878,233.0748,232.3394,233.0748,5973.0
2021-11-19 12:20:00,240.84,241.05,240.71,240.77,7090.0,233.0361,233.2393,232.9103,232.9684,7090.0
2021-11-19 12:30:00,240.82,240.95,240.71,240.81,7180.0,233.0168,233.1425,232.9103,233.0071,7180.0
2021-11-19 12:40:00,240.82,241.01,240.64,240.9,7711.0,233.0168,233.2006,232.8426,233.0942,7711.0
2021-11-19 12:50:00,240.9,241.26,240.9,241.14,14879.0,233.0942,233.4425,233.0942,233.3264,14879.0
2021-11-19 13:00:00,241.16,241.22,240.34,240.76,15168.0,233.3457,233.4038,232.5523,232.9587,15168.0
2021-11-19 13:10:00,240.77,240.77,240.36,240.5,9732.0,232.9684,232.9684,232.5717,232.7071,9732.0
2021-11-19 13:20:00,240.44,240.55,239.98,240.03,6446.0,232.6491,232.7555,232.204,232.2523,6446.0
2021-11-19 13:30:00,239.92,240.07,239.58,239.59,10155.0,232.1459,232.2911,231.8169,231.8266,10155.0
2021-11-19 13:40:00,239.58,239.83,239.47,239.66,10348.0,231.8169,232.0588,231.7105,231.8943,10348.0
2021-11-19 13:50:00,239.72,239.92,239.48,239.92,11478.0,231.9524,232.1459,231.7202,232.1459,11478.0
2021-11-19 14:00:00,239.89,239.9,239.44,239.7,11833.0,232.1169,232.1266,231.6815,231.933,11833.0
2021-11-19 14:10:00,239.7,239.7,239.19,239.2,8571.0,231.933,231.933,231.4396,231.4492,8571.0
2021-11-19 14:20:00,239.26,239.36,239.02,239.13,11279.0,231.5073,231.6041,231.2751,231.3815,11279.0
2021-11-19 14:30:00,239.09,239.14,238.67,238.67,12164.0,231.3428,231.3912,230.9364,230.9364,12164.0
2021-11-19 14:40:00,238.64,238.64,238.11,238.13,11516.0,230.9074,230.9074,230.3946,230.4139,11516.0
2021-11-19 14:50:00,238.15,238.67,238.1,238.58,15112.0,230.4333,230.9364,230.3849,230.8493,15112.0
2021-11-19 15:00:00,238.61,238.85,238.4,238.49,12670.0,230.8784,231.1106,230.6752,230.7622,12670.0
2021-11-19 15:10:00,238.49,238.65,238.24,238.6,11096.0,230.7622,230.9171,230.5204,230.8687,11096.0
2021-11-19 15:20:00,238.6,239.03,238.56,238.82,17256.0,230.8687,231.2848,230.83,231.0816,17256.0
2021-11-19 15:30:00,238.72,238.91,238.49,238.85,23494.0,230.9848,231.1686,230.7622,231.1106,23494.0
2021-11-19 15:40:00,238.81,238.81,238.4,238.62,23513.0,231.0719,231.0719,230.6752,230.888,23513.0
2021-11-19 15:50:00,238.6,239.17,238.45,239.01,82488.0,230.8687,231.4202,230.7235,231.2654,82488.0
2021-11-22 09:30:00,240.06,241.92,239.38,241.07,17937.0,232.2814,234.0811,231.6234,233.2587,17937.0
2021-11-22 09:40:00,241.11,242.16,240.8,242.12,11384.0,233.2974,234.3133,232.9974,234.2746,11384.0
2021-11-22 09:50:00,242.19,243.55,242.11,243.06,12972.0,234.3424,235.6583,234.265,235.1842,12972.0
2021-11-22 10:00:00,243.29,243.4,242.31,242.53,13116.0,235.4067,235.5132,234.4585,234.6713,13116.0
2021-11-22 10:10:00,242.63,242.69,242.17,242.62,13124.0,234.7681,234.8262,234.323,234.7584,13124.0
2021-11-22 10:20:00,242.67,242.79,241.57,241.94,17052.0,234.8068,234.9229,233.7424,234.1005,17052.0
2021-11-22 10:30:00,242.04,242.18,241.65,241.85,15134.0,234.1972,234.3327,233.8199,234.0134,15134.0
2021-11-22 10:40:00,241.9,242.53,241.46,242.43,15449.0,234.0618,234.6713,233.636,234.5746,15449.0
2021-11-22 10:50:00,242.47,242.55,241.8,242.05,16735.0,234.6133,234.6907,233.965,234.2069,16735.0
2021-11-22 11:00:00,242.02,242.5,241.9,241.92,15024.0,234.1779,234.6423,234.0618,234.0811,15024.0
2021-11-22 11:10:00,241.95,242.2,241.86,242.09,34170.0,234.1101,234.352,234.0231,234.2456,34170.0
2021-11-22 11:20:00,242.14,242.6,242.11,242.48,15924.0,234.294,234.7391,234.265,234.623,15924.0
2021-11-22 11:30:00,242.5,242.5,241.97,242.15,16987.0,234.6423,234.6423,234.1295,234.3037,16987.0
2021-11-22 11:40:00,242.15,242.28,241.79,241.94,14312.0,234.3037,234.4294,233.9553,234.1005,14312.0
2021-11-22 11:50:00,241.94,242.0,240.96,241.4,13848.0,234.1005,234.1585,233.1522,233.578,13848.0
2021-11-22 12:00:00,241.35,242.49,241.34,242.09,12045.0,233.5296,234.6326,233.5199,234.2456,12045.0
2021-11-22 12:10:00,242.08,242.2,241.8,241.93,18814.0,234.2359,234.352,233.965,234.0908,18814.0
2021-11-22 12:20:00,241.96,241.96,240.92,241.29,17494.0,234.1198,234.1198,233.1135,233.4715,17494.0
2021-11-22 12:30:00,241.12,241.51,241.01,241.42,15284.0,233.307,233.6844,233.2006,233.5973,15284.0
2021-11-22 12:40:00,241.46,241.49,240.74,240.87,12748.0,233.636,233.665,232.9393,233.0651,12748.0
2021-11-22 12:50:00,240.87,241.47,240.79,241.26,7920.0,233.0651,233.6457,232.9877,233.4425,7920.0
2021-11-22 13:00:00,241.27,241.89,241.03,241.57,6528.0,233.4522,234.0521,233.2199,233.7424,6528.0
2021-11-22 13:10:00,241.65,241.89,241.32,241.4,8456.0,233.8199,234.0521,233.5005,233.578,8456.0
2021-11-22 13:20:00,241.5,241.59,240.96,240.96,31315.0,233.6747,233.7618,233.1522,233.1522,31315.0
2021-11-22 13:30:00,240.98,241.08,240.56,240.93,15792.0,233.1716,233.2683,232.7652,233.1232,15792.0
2021-11-22 13:40:00,240.93,240.93,240.52,240.56,11301.0,233.1232,233.1232,232.7265,232.7652,11301.0
2021-11-22 13:50:00,240.56,241.11,240.56,240.96,5871.0,232.7652,233.2974,232.7652,233.1522,5871.0
2021-11-22 14:00:00,240.82,241.15,240.71,241.06,12542.0,233.0168,233.3361,232.9103,233.249,12542.0
2021-11-22 14:10:00,241.02,241.11,240.79,240.92,7591.0,233.2103,233.2974,232.9877,233.1135,7591.0
2021-11-22 14:20:00,240.82,241.02,240.71,240.93,10875.0,233.0168,233.2103,232.9103,233.1232,10875.0
2021-11-22 14:30:00,240.94,241.8,240.93,241.69,8131.0,233.1329,233.965,233.1232,233.8586,8131.0
2021-11-22 14:40:00,241.75,242.09,241.68,242.04,6771.0,233.9166,234.2456,233.8489,234.1972,6771.0
2021-11-22 14:50:00,242.06,242.09,241.88,242.02,19446.0,234.2166,234.2456,234.0424,234.1779,19446.0
2021-11-22 15:00:00,241.99,242.0,241.58,241.61,11906.0,234.1488,234.1585,233.7521,233.7812,11906.0
2021-11-22 15:10:00,241.6,241.65,241.21,241.33,17665.0,233.7715,233.8199,233.3941,233.5102,17665.0
2021-11-22 15:20:00,241.34,241.87,241.25,241.79,17632.0,233.5199,234.0327,233.4328,233.9553,17632.0
2021-11-22 15:30:00,241.76,241.85,241.48,241.73,24383.0,233.9263,234.0134,233.6554,233.8973,24383.0
2021-11-22 15:40:00,241.74,241.76,241.02,241.13,39599.0,233.9069,233.9263,233.2103,233.3167,39599.0
2021-11-22 15:50:00,241.07,241.1,240.13,240.35,137155.0,233.2587,233.2877,232.3491,232.562,137155.0
2021-11-23 09:30:00,240.87,240.98,239.63,240.39,20894.0,233.0651,233.1716,231.8653,232.6007,20894.0
2021-11-23 09:40:00,240.43,242.15,240.31,241.84,12214.0,232.6394,234.3037,232.5233,234.0037,12214.0
2021-11-23 09:50:00,241.84,242.93,241.66,242.31,16265.0,234.0037,235.0584,233.8295,234.4585,16265.0
2021-11-23 10:00:00,242.2,242.5,239.96,240.15,18413.0,234.352,234.6423,232.1846,232.3685,18413.0
2021-11-23 10:10:00,240.17,240.83,240.17,240.4,18901.0,232.3878,233.0264,232.3878,232.6104,18901.0
2021-11-23 10:20:00,240.48,240.62,239.33,239.57,16456.0,232.6878,232.8232,231.575,231.8073,16456.0
2021-11-23 10:30:00,239.49,239.79,239.23,239.39,14148.0,231.7298,232.0201,231.4783,231.6331,14148.0
2021-11-23 10:40:00,239.34,239.58,239.07,239.16,17539.0,231.5847,231.8169,231.3235,231.4105,17539.0
2021-11-23 10:50:00,239.12,239.43,238.73,239.15,11352.0,231.3718,231.6718,230.9945,231.4009,11352.0
2021-11-23 11:00:00,239.0,239.01,238.42,238.57,14399.0,231.2557,231.2654,230.6945,230.8397,14399.0
2021-11-23 11:10:00,238.58,239.47,238.58,239.35,11240.0,230.8493,231.7105,230.8493,231.5944,11240.0
2021-11-23 11:20:00,239.25,239.85,239.14,239.57,11825.0,231.4976,232.0782,231.3912,231.8073,11825.0
2021-11-23 11:30:00,239.62,239.96,239.53,239.79,8528.0,231.8556,232.1846,231.7686,232.0201,8528.0
2021-11-23 11:40:00,239.86,240.14,239.74,240.06,6931.0,232.0879,232.3588,231.9717,232.2814,6931.0
2021-11-23 11:50:00,240.05,240.46,239.8,240.46,7617.0,232.2717,232.6684,232.0298,232.6684,7617.0
2021-11-23 12:00:00,240.29,240.36,239.28,239.3,8075.0,232.5039,232.5717,231.5267,231.546,8075.0
2021-11-23 12:10:00,239.29,239.38,238.82,239.3,6564.0,231.5363,231.6234,231.0816,231.546,6564.0
2021-11-23 12:20:00,239.25,239.86,239.24,239.69,4989.0,231.4976,232.0879,231.4879,231.9234,4989.0
2021-11-23 12:30:00,239.76,240.33,239.76,240.1,7646.0,231.9911,232.5426,231.9911,232.3201,7646.0
2021-11-23 12:40:00,240.23,240.33,239.85,240.07,6161.0,232.4459,232.5426,232.0782,232.2911,6161.0
2021-11-23 12:50:00,240.13,240.2,239.87,240.06,5958.0,232.3491,232.4168,232.0975,232.2814,5958.0
2021-11-23 13:00:00,240.07,240.59,240.07,240.4,6981.0,232.2911,232.7942,232.2911,232.6104,6981.0
2021-11-23 13:10:00,240.41,240.43,240.07,240.07,8213.0,232.62,232.6394,232.2911,232.2911,8213.0
2021-11-23 13:20:00,240.11,240.33,239.95,240.17,4989.0,232.3298,232.5426,232.1749,232.3878,4989.0
2021-11-23 13:30:00,240.11,240.38,240.09,240.33,6224.0,232.3298,232.591,232.3104,232.5426,6224.0
2021-11-23 13:40:00,240.41,240.5,240.05,240.42,6484.0,232.62,232.7071,232.2717,232.6297,6484.0
2021-11-23 13:50:00,240.42,240.71,240.25,240.31,13345.0,232.6297,232.9103,232.4652,232.5233,13345.0
2021-11-23 14:00:00,240.23,240.55,240.14,240.55,13700.0,232.4459,232.7555,232.3588,232.7555,13700.0
2021-11-23 14:10:00,240.49,240.56,239.98,239.98,7670.0,232.6974,232.7652,232.204,232.204,7670.0
2021-11-23 14:20:00,239.95,240.47,239.93,240.23,9530.0,232.1749,232.6781,232.1556,232.4459,9530.0
2021-11-23 14:30:00,240.32,240.46,240.04,240.38,9620.0,232.533,232.6684,232.262,232.591,9620.0
2021-11-23 14:40:00,240.43,240.93,240.38,240.93,6375.0,232.6394,233.1232,232.591,233.1232,6375.0
2021-11-23 14:50:00,240.92,241.19,240.65,241.0,8350.0,233.1135,233.3748,232.8523,233.1909,8350.0
2021-11-23 15:00:00,240.99,241.2,240.93,241.12,11889.0,233.1812,233.3844,233.1232,233.307,11889.0
2021-11-23 15:10:00,241.0,241.14,240.52,240.52,16915.0,233.1909,233.3264,232.7265,232.7265,16915.0
2021-11-23 15:20:00,240.45,240.87,240.26,240.68,28321.0,232.6587,233.0651,232.4749,232.8813,28321.0
2021-11-23 15:30:00,240.71,241.42,240.71,241.13,20399.0,232.9103,233.5973,232.9103,233.3167,20399.0
2021-11-23 15:40:00,241.14,241.17,240.56,240.73,54194.0,233.3264,233.3554,232.7652,232.9297,54194.0
2021-11-23 15:50:00,240.73,241.67,240.62,241.64,72013.0,232.9297,233.8392,232.8232,233.8102,72013.0
2021-11-24 09:30:00,241.07,243.45,241.07,242.27,19344.0,233.2587,235.5615,233.2587,234.4198,19344.0
2021-11-24 09:40:00,242.44,243.05,241.21,242.53,12629.0,234.5843,235.1745,233.3941,234.6713,12629.0
2021-11-24 09:50:00,242.02,242.37,241.57,241.98,15141.0,234.1779,234.5165,233.7424,234.1392,15141.0
2021-11-24 10:00:00,241.88,242.42,241.37,242.14,15338.0,234.0424,234.5649,233.5489,234.294,15338.0
2021-11-24 10:10:00,242.16,242.29,241.63,241.92,13392.0,234.3133,234.4391,233.8005,234.0811,13392.0
2021-11-24 10:20:00,241.92,242.13,240.48,240.56,14403.0,234.0811,234.2843,232.6878,232.7652,14403.0
2021-11-24 10:30:00,240.36,240.83,240.06,240.62,15912.0,232.5717,233.0264,232.2814,232.8232,15912.0
2021-11-24 10:40:00,240.52,240.66,239.99,240.28,15516.0,232.7265,232.8619,232.2136,232.4942,15516.0
2021-11-24 10:50:00,240.25,240.74,240.19,240.59,17029.0,232.4652,232.9393,232.4072,232.7942,17029.0
2021-11-24 11:00:00,240.53,240.83,240.45,240.6,15256.0,232.7361,233.0264,232.6587,232.8039,15256.0
2021-11-24 11:10:00,240.56,240.58,240.23,240.33,12865.0,232.7652,232.7845,232.4459,232.5426,12865.0
2021-11-24 11:20:00,240.33,240.55,240.3,240.55,13647.0,232.5426,232.7555,232.5136,232.7555,13647.0
2021-11-24 11:30:00,240.55,240.75,240.07,240.3,19198.0,232.7555,232.949,232.2911,232.5136,19198.0
2021-11-24 11:40:00,240.29,240.29,239.69,240.09,12290.0,232.5039,232.5039,231.9234,232.3104,12290.0
2021-11-24 11:50:00,240.11,240.11,239.75,239.76,10061.0,232.3298,232.3298,231.9814,231.9911,10061.0
2021-11-24 12:00:00,239.73,239.95,239.52,239.95,11767.0,231.9621,232.1749,231.7589,232.1749,11767.0
2021-11-24 12:10:00,239.95,240.16,239.76,239.84,11358.0,232.1749,232.3781,231.9911,232.0685,11358.0
2021-11-24 12:20:00,239.79,240.29,239.79,240.12,11776.0,232.0201,232.5039,232.0201,232.3394,11776.0
2021-11-24 12:30:00,240.15,240.59,240.15,240.2,11738.0,232.3685,232.7942,232.3685,232.4168,11738.0
2021-11-24 12:40:00,240.21,240.46,240.11,240.41,10841.0,232.4265,232.6684,232.3298,232.62,10841.0
2021-11-24 12:50:00,240.48,240.69,240.41,240.6,16917.0,232.6878,232.891,232.62,232.8039,16917.0
2021-11-24 13:00:00,240.6,240.92,240.58,240.7,36023.0,232.8039,233.1135,232.7845,232.9006,36023.0
2021-11-24 13:10:00,240.71,240.81,240.5,240.6,9574.0,232.9103,233.0071,232.7071,232.8039,9574.0
2021-11-24 13:20:00,240.59,240.69,240.42,240.62,11241.0,232.7942,232.891,232.6297,232.8232,11241.0
2021-11-24 13:30:00,240.66,240.73,240.51,240.6,15104.0,232.8619,232.9297,232.7168,232.8039,15104.0
2021-11-24 13:40:00,240.55,240.66,240.33,240.57,14280.0,232.7555,232.8619,232.5426,232.7749,14280.0
2021-11-24 13:50:00,240.52,240.73,240.35,240.35,6451.0,232.7265,232.9297,232.562,232.562,6451.0
2021-11-24 14:00:00,240.45,240.51,240.0,240.26,15032.0,232.6587,232.7168,232.2233,232.4749,15032.0
2021-11-24 14:10:00,240.25,240.38,240.16,240.23,14243.0,232.4652,232.591,232.3781,232.4459,14243.0
2021-11-24 14:20:00,240.16,240.4,240.03,240.08,12056.0,232.3781,232.6104,232.2523,232.3007,12056.0
2021-11-24 14:30:00,240.12,240.29,240.0,240.04,11937.0,232.3394,232.5039,232.2233,232.262,11937.0
2021-11-24 14:40:00,240.01,240.01,239.8,239.82,12540.0,232.233,232.233,232.0298,232.0492,12540.0
2021-11-24 14:50:00,239.82,239.97,239.74,239.83,9375.0,232.0492,232.1943,231.9717,232.0588,9375.0
2021-11-24 15:00:00,239.81,240.25,239.71,240.17,21418.0,232.0395,232.4652,231.9427,232.3878,21418.0
2021-11-24 15:10:00,240.08,240.27,239.97,240.17,10832.0,232.3007,232.4846,232.1943,232.3878,10832.0
2021-11-24 15:20:00,240.18,240.22,240.0,240.17,9635.0,232.3975,232.4362,232.2233,232.3878,9635.0
2021-11-24 15:30:00,240.1,240.18,239.94,240.18,17454.0,232.3201,232.3975,232.1653,232.3975,17454.0
2021-11-24 15:40:00,240.17,240.25,239.8,240.0,41333.0,232.3878,232.4652,232.0298,232.2233,41333.0
2021-11-24 15:50:00,240.03,240.13,239.72,239.85,65418.0,232.2523,232.3491,231.9524,232.0782,65418.0
2021-11-26 09:30:00,235.01,236.65,231.46,233.85,51363.0,227.395,228.9819,223.96,226.2726,51363.0
2021-11-26 09:40:00,233.71,235.73,233.42,235.02,89637.0,226.1371,228.0917,225.8565,227.4047,89637.0
2021-11-26 09:50:00,234.79,235.38,233.55,233.55,42663.0,227.1821,227.753,225.9823,225.9823,42663.0
2021-11-26 10:00:00,233.5,233.55,229.63,230.93,45050.0,225.9339,225.9823,222.1893,223.4472,45050.0
2021-11-26 10:10:00,231.07,231.52,230.35,231.47,18590.0,223.5827,224.0181,222.886,223.9697,18590.0
2021-11-26 10:20:00,231.29,231.98,230.95,231.61,27218.0,223.7955,224.4632,223.4666,224.1052,27218.0
2021-11-26 10:30:00,231.72,232.22,231.07,231.68,24767.0,224.2116,224.6954,223.5827,224.1729,24767.0
2021-11-26 10:40:00,231.66,232.18,231.23,232.17,21291.0,224.1536,224.6567,223.7375,224.647,21291.0
2021-11-26 10:50:00,232.05,232.22,231.39,231.97,30646.0,224.5309,224.6954,223.8923,224.4535,30646.0
2021-11-26 11:00:00,231.93,232.02,231.34,231.67,32027.0,224.4148,224.5019,223.8439,224.1632,32027.0
2021-11-26 11:10:00,231.63,231.99,231.08,231.15,25098.0,224.1245,224.4729,223.5924,223.6601,25098.0
2021-11-26 11:20:00,231.04,231.36,230.73,230.9,23004.0,223.5537,223.8633,223.2537,223.4182,23004.0
2021-11-26 11:30:00,230.89,231.14,230.16,231.06,34769.0,223.4085,223.6504,222.7022,223.573,34769.0
2021-11-26 11:40:00,231.12,231.14,230.29,230.31,15432.0,223.6311,223.6504,222.828,222.8473,15432.0
2021-11-26 11:50:00,230.31,230.49,229.72,230.35,23450.0,222.8473,223.0215,222.2764,222.886,23450.0
2021-11-26 12:00:00,230.45,231.28,230.38,231.11,26847.0,222.9828,223.7859,222.915,223.6214,26847.0
2021-11-26 12:10:00,231.13,231.69,230.86,230.92,19272.0,223.6407,224.1826,223.3795,223.4375,19272.0
2021-11-26 12:20:00,230.96,231.65,230.57,231.65,21756.0,223.4762,224.1439,223.0989,224.1439,21756.0
2021-11-26 12:30:00,231.65,232.49,231.47,232.34,28949.0,224.1439,224.9567,223.9697,224.8115,28949.0
2021-11-26 12:40:00,232.33,232.33,231.31,231.33,27731.0,224.8019,224.8019,223.8149,223.8343,27731.0
2021-11-26 12:50:00,231.29,231.68,230.31,231.13,81456.0,223.7955,224.1729,222.8473,223.6407,81456.0
2021-11-29 09:30:00,233.29,233.81,231.51,231.59,42313.0,225.7307,226.2339,224.0084,224.0858,42313.0
2021-11-29 09:40:00,231.93,231.93,230.02,230.8,34217.0,224.4148,224.4148,222.5667,223.3214,34217.0
2021-11-29 09:50:00,230.41,231.97,229.32,231.92,30938.0,222.9441,224.4535,221.8894,224.4051,30938.0
2021-11-29 10:00:00,231.83,231.83,231.05,231.34,22989.0,224.3181,224.3181,223.5633,223.8439,22989.0
2021-11-29 10:10:00,231.41,233.07,231.33,232.88,49732.0,223.9117,225.5179,223.8343,225.334,49732.0
2021-11-29 10:20:00,233.01,233.11,232.25,232.3,9233.0,225.4598,225.5566,224.7244,224.7728,9233.0
2021-11-29 10:30:00,232.31,232.7,231.94,232.09,19560.0,224.7825,225.1599,224.4245,224.5696,19560.0
2021-11-29 10:40:00,232.08,232.08,231.54,231.77,13021.0,224.56,224.56,224.0374,224.26,13021.0
2021-11-29 10:50:00,231.6,232.24,231.6,232.22,16156.0,224.0955,224.7148,224.0955,224.6954,16156.0
2021-11-29 11:00:00,232.12,232.42,232.02,232.1,17398.0,224.5987,224.8889,224.5019,224.5793,17398.0
2021-11-29 11:10:00,232.13,232.78,232.0,232.67,10314.0,224.6083,225.2373,224.4825,225.1308,10314.0
2021-11-29 11:20:00,232.59,233.1,232.54,232.92,15563.0,225.0534,225.5469,225.005,225.3727,15563.0
2021-11-29 11:30:00,232.89,233.53,232.83,233.03,14151.0,225.3437,225.963,225.2856,225.4792,14151.0
2021-11-29 11:40:00,233.09,233.73,233.09,233.31,9059.0,225.5372,226.1565,225.5372,225.7501,9059.0
2021-11-29 11:50:00,233.22,233.72,233.04,233.58,11468.0,225.663,226.1468,225.4888,226.0113,11468.0
2021-11-29 12:00:00,233.63,234.12,233.63,233.9,13024.0,226.0597,226.5338,226.0597,226.321,13024.0
2021-11-29 12:10:00,233.88,234.76,233.82,234.68,15380.0,226.3016,227.1531,226.2436,227.0757,15380.0
2021-11-29 12:20:00,234.73,235.33,234.61,235.16,17241.0,227.1241,227.7046,227.008,227.5402,17241.0
2021-11-29 12:30:00,235.23,235.81,235.13,235.7,17863.0,227.6079,228.1691,227.5111,228.0627,17863.0
2021-11-29 12:40:00,235.77,235.94,235.64,235.8,20796.0,228.1304,228.2949,228.0046,228.1594,20796.0
2021-11-29 12:50:00,235.8,235.81,235.44,235.47,11635.0,228.1594,228.1691,227.8111,227.8401,11635.0
2021-11-29 13:00:00,235.44,235.51,235.0,235.41,10305.0,227.8111,227.8788,227.3853,227.7821,10305.0
2021-11-29 13:10:00,235.38,235.41,234.58,234.59,8314.0,227.753,227.7821,226.9789,226.9886,8314.0
2021-11-29 13:20:00,234.56,234.85,234.39,234.4,10056.0,226.9596,227.2402,226.7951,226.8048,10056.0
2021-11-29 13:30:00,234.33,234.52,233.85,233.93,9933.0,226.737,226.9209,226.2726,226.35,9933.0
2021-11-29 13:40:00,233.93,234.13,233.93,234.03,7537.0,226.35,226.5435,226.35,226.4468,7537.0
2021-11-29 13:50:00,233.98,233.98,233.59,233.74,7796.0,226.3984,226.3984,226.021,226.1662,7796.0
2021-11-29 14:00:00,233.73,233.75,232.49,232.57,15993.0,226.1565,226.1758,224.9567,225.0341,15993.0
2021-11-29 14:10:00,232.63,232.72,232.23,232.45,18406.0,225.0921,225.1792,224.7051,224.918,18406.0
2021-11-29 14:20:00,232.52,232.72,232.34,232.5,8855.0,224.9857,225.1792,224.8115,224.9663,8855.0
2021-11-29 14:30:00,232.52,232.52,231.82,231.96,22048.0,224.9857,224.9857,224.3084,224.4438,22048.0
2021-11-29 14:40:00,231.99,232.05,231.62,231.69,26890.0,224.4729,224.5309,224.1149,224.1826,26890.0
2021-11-29 14:50:00,231.68,231.93,231.54,231.93,38065.0,224.1729,224.4148,224.0374,224.4148,38065.0
2021-11-29 15:00:00,231.97,232.12,231.4,231.4,25654.0,224.4535,224.5987,223.902,223.902,25654.0
2021-11-29 15:10:00,231.42,231.77,231.22,231.41,20327.0,223.9213,224.26,223.7278,223.9117,20327.0
2021-11-29 15:20:00,231.38,231.56,231.11,231.16,31392.0,223.8826,224.0568,223.6214,223.6698,31392.0
2021-11-29 15:30:00,231.12,231.37,230.88,231.15,25495.0,223.6311,223.873,223.3988,223.6601,25495.0
2021-11-29 15:40:00,231.17,231.17,230.12,230.31,37403.0,223.6794,223.6794,222.6635,222.8473,37403.0
2021-11-29 15:50:00,230.24,230.24,229.57,229.83,153057.0,222.7796,222.7796,222.1313,222.3829,153057.0
2021-11-30 09:30:00,228.84,229.75,227.45,228.62,40206.0,221.4249,222.3055,220.08,221.2121,40206.0
2021-11-30 09:40:00,228.62,230.0,227.91,228.09,13466.0,221.2121,222.5473,220.5251,220.6992,13466.0
2021-11-30 09:50:00,227.71,228.5,227.26,227.87,17999.0,220.3316,221.096,219.8961,220.4864,17999.0
2021-11-30 10:00:00,227.78,229.75,227.71,229.17,19658.0,220.3993,222.3055,220.3316,221.7442,19658.0
2021-11-30 10:10:00,229.27,229.54,227.72,227.79,16343.0,221.841,222.1023,220.3412,220.409,16343.0
2021-11-30 10:20:00,227.79,229.36,227.63,229.01,24873.0,220.409,221.9281,220.2541,221.5894,24873.0
2021-11-30 10:30:00,229.1,230.67,229.1,230.34,14645.0,221.6765,223.1956,221.6765,222.8763,14645.0
2021-11-30 10:40:00,230.38,230.51,229.73,229.78,20859.0,222.915,223.0408,222.2861,222.3345,20859.0
2021-11-30 10:50:00,229.66,229.66,227.79,227.88,27365.0,222.2184,222.2184,220.409,220.496,27365.0
2021-11-30 11:00:00,227.65,228.05,226.6,227.87,21384.0,220.2735,220.6605,219.2575,220.4864,21384.0
2021-11-30 11:10:00,227.9,229.16,227.85,228.91,15863.0,220.5154,221.7346,220.467,221.4927,15863.0
2021-11-30 11:20:00,228.92,229.34,227.92,228.35,18357.0,221.5023,221.9087,220.5347,220.9508,18357.0
2021-11-30 11:30:00,228.3,229.08,228.22,229.06,21418.0,220.9024,221.6572,220.825,221.6378,21418.0
2021-11-30 11:40:00,229.01,229.23,228.25,228.45,19588.0,221.5894,221.8023,220.8541,221.0476,19588.0
2021-11-30 11:50:00,228.44,228.93,227.98,228.51,15661.0,221.0379,221.512,220.5928,221.1056,15661.0
2021-11-30 12:00:00,228.41,228.41,227.68,228.11,13338.0,221.0089,221.0089,220.3025,220.7186,13338.0
2021-11-30 12:10:00,228.06,228.98,228.06,228.95,47558.0,220.6702,221.5604,220.6702,221.5314,47558.0
2021-11-30 12:20:00,229.05,229.7,228.98,229.17,15458.0,221.6281,222.2571,221.5604,221.7442,15458.0
2021-11-30 12:30:00,229.11,229.11,228.59,228.66,8928.0,221.6862,221.6862,221.183,221.2508,8928.0
2021-11-30 12:40:00,228.71,228.93,228.36,228.42,10240.0,221.2991,221.512,220.9605,221.0185,10240.0
2021-11-30 12:50:00,228.47,228.79,228.2,228.28,7686.0,221.0669,221.3766,220.8057,220.8831,7686.0
2021-11-30 13:00:00,228.34,228.47,227.51,227.58,13192.0,220.9411,221.0669,220.138,220.2058,13192.0
2021-11-30 13:10:00,227.56,227.93,227.33,227.64,14712.0,220.1864,220.5444,219.9639,220.2638,14712.0
2021-11-30 13:20:00,227.55,228.25,227.4,228.18,28397.0,220.1767,220.8541,220.0316,220.7863,28397.0
2021-11-30 13:30:00,228.13,228.6,228.13,228.34,13681.0,220.7379,221.1927,220.7379,220.9411,13681.0
2021-11-30 13:40:00,228.39,228.58,228.26,228.45,6151.0,220.9895,221.1734,220.8637,221.0476,6151.0
2021-11-30 13:50:00,228.51,228.69,228.36,228.36,16700.0,221.1056,221.2798,220.9605,220.9605,16700.0
2021-11-30 14:00:00,228.35,228.69,228.21,228.52,16390.0,220.9508,221.2798,220.8154,221.1153,16390.0
2021-11-30 14:10:00,228.55,228.71,228.23,228.23,13281.0,221.1443,221.2991,220.8347,220.8347,13281.0
2021-11-30 14:20:00,228.2,228.25,227.63,227.76,15553.0,220.8057,220.8541,220.2541,220.3799,15553.0
2021-11-30 14:30:00,227.76,228.13,227.57,227.86,17693.0,220.3799,220.7379,220.1961,220.4767,17693.0
2021-11-30 14:40:00,227.81,227.98,227.29,227.45,33548.0,220.4283,220.5928,219.9252,220.08,33548.0
2021-11-30 14:50:00,227.49,227.52,226.65,226.65,26176.0,220.1187,220.1477,219.3059,219.3059,26176.0
2021-11-30 15:00:00,226.74,226.8,226.37,226.6,23882.0,219.393,219.451,219.035,219.2575,23882.0
2021-11-30 15:10:00,226.55,227.13,226.45,226.97,24298.0,219.2091,219.7703,219.1124,219.6155,24298.0
2021-11-30 15:20:00,226.92,227.25,226.82,227.05,34028.0,219.5672,219.8865,219.4704,219.6929,34028.0
2021-11-30 15:30:00,227.02,227.56,226.65,227.09,39448.0,219.6639,220.1864,219.3059,219.7316,39448.0
2021-11-30 15:40:00,227.03,227.41,226.45,226.45,51815.0,219.6736,220.0413,219.1124,219.1124,51815.0
2021-11-30 15:50:00,226.43,226.46,224.72,225.7,295964.0,219.093,219.1221,217.4384,218.3867,295964.0
2021-12-01 09:30:00,229.59,230.66,227.24,230.46,52602.0,222.1506,223.186,219.8768,222.9924,52602.0
2021-12-01 09:40:00,230.6,231.85,230.48,231.26,28670.0,223.1279,224.3374,223.0118,223.7665,28670.0
2021-12-01 09:50:00,231.25,232.13,231.13,231.81,19401.0,223.7568,224.6083,223.6407,224.2987,19401.0
2021-12-01 10:00:00,231.71,233.55,231.71,233.3,25980.0,224.2019,225.9823,224.2019,225.7404,25980.0
2021-12-01 10:10:00,233.45,233.62,233.03,233.58,19726.0,225.8856,226.0501,225.4792,226.0113,19726.0
2021-12-01 10:20:00,233.48,234.41,233.15,234.15,32197.0,225.9146,226.8145,225.5953,226.5629,32197.0
2021-12-01 10:30:00,234.23,234.38,232.18,232.34,21158.0,226.6403,226.7854,224.6567,224.8115,21158.0
2021-12-01 10:40:00,232.19,233.68,232.15,233.05,19767.0,224.6664,226.1081,224.6277,225.4985,19767.0
2021-12-01 10:50:00,233.2,233.57,232.51,233.57,14462.0,225.6437,226.0017,224.976,226.0017,14462.0
2021-12-01 11:00:00,233.52,233.56,232.39,232.46,16597.0,225.9533,225.992,224.8599,224.9276,16597.0
2021-12-01 11:10:00,232.5,233.17,232.49,233.02,13964.0,224.9663,225.6146,224.9567,225.4695,13964.0
2021-12-01 11:20:00,232.87,233.33,232.77,232.79,17399.0,225.3244,225.7694,225.2276,225.2469,17399.0
2021-12-01 11:30:00,232.85,233.14,232.64,233.13,11143.0,225.305,225.5856,225.1018,225.5759,11143.0
2021-12-01 11:40:00,233.04,233.04,232.4,232.49,12959.0,225.4888,225.4888,224.8696,224.9567,12959.0
2021-12-01 11:50:00,232.39,232.42,231.91,232.39,11018.0,224.8599,224.8889,224.3955,224.8599,11018.0
2021-12-01 12:00:00,232.33,233.21,232.23,233.19,10778.0,224.8019,225.6533,224.7051,225.634,10778.0
2021-12-01 12:10:00,233.13,234.26,233.13,233.95,10817.0,225.5759,226.6693,225.5759,226.3694,10817.0
2021-12-01 12:20:00,234.09,234.09,233.35,233.56,11820.0,226.5048,226.5048,225.7888,225.992,11820.0
2021-12-01 12:30:00,233.54,233.83,233.2,233.69,10933.0,225.9726,226.2532,225.6437,226.1178,10933.0
2021-12-01 12:40:00,233.7,233.7,232.67,232.81,9910.0,226.1275,226.1275,225.1308,225.2663,9910.0
2021-12-01 12:50:00,232.79,232.79,231.63,231.63,12994.0,225.2469,225.2469,224.1245,224.1245,12994.0
2021-12-01 13:00:00,231.44,231.74,230.77,230.91,11622.0,223.9407,224.231,223.2924,223.4279,11622.0
2021-12-01 13:10:00,230.85,231.08,230.65,230.71,7045.0,223.3698,223.5924,223.1763,223.2343,7045.0
2021-12-01 13:20:00,230.74,231.51,230.7,231.46,8754.0,223.2634,224.0084,223.2247,223.96,8754.0
2021-12-01 13:30:00,231.47,231.48,230.58,230.58,8953.0,223.9697,223.9794,223.1086,223.1086,8953.0
2021-12-01 13:40:00,230.55,230.65,229.03,229.19,8479.0,223.0795,223.1763,221.6088,221.7636,8479.0
2021-12-01 13:50:00,229.33,229.74,229.32,229.59,19468.0,221.8991,222.2958,221.8894,222.1506,19468.0
2021-12-01 14:00:00,229.49,229.78,228.93,228.93,12573.0,222.0539,222.3345,221.512,221.512,12573.0
2021-12-01 14:10:00,228.96,228.96,228.11,228.23,5576.0,221.541,221.541,220.7186,220.8347,5576.0
2021-12-01 14:20:00,228.38,228.99,228.33,228.99,7436.0,220.9798,221.5701,220.9315,221.5701,7436.0
2021-12-01 14:30:00,229.02,229.28,228.52,228.93,17996.0,221.5991,221.8507,221.1153,221.512,17996.0
2021-12-01 14:40:00,228.92,228.92,228.17,228.5,19838.0,221.5023,221.5023,220.7766,221.096,19838.0
2021-12-01 14:50:00,228.44,228.56,227.99,228.29,16119.0,221.0379,221.154,220.6025,220.8928,16119.0
2021-12-01 15:00:00,228.36,228.4,227.56,227.65,32764.0,220.9605,220.9992,220.1864,220.2735,32764.0
2021-12-01 15:10:00,227.76,227.77,227.08,227.25,21814.0,220.3799,220.3896,219.722,219.8865,21814.0
2021-12-01 15:20:00,227.25,227.32,226.6,226.66,27033.0,219.8865,219.9542,219.2575,219.3156,27033.0
2021-12-01 15:30:00,226.65,227.3,226.36,227.29,24480.0,219.3059,219.9348,219.0253,219.9252,24480.0
2021-12-01 15:40:00,227.19,227.81,226.89,226.95,47534.0,219.8284,220.4283,219.5381,219.5962,47534.0
2021-12-01 15:50:00,226.9,226.96,225.52,225.52,117456.0,219.5478,219.6059,218.2125,218.2125,117456.0
2021-12-02 09:30:00,227.18,230.3,227.18,229.88,24655.0,219.8187,222.8376,219.8187,222.4312,24655.0
2021-12-02 09:40:00,229.6,231.15,229.27,230.71,18170.0,222.1603,223.6601,221.841,223.2343,18170.0
2021-12-02 09:50:00,231.06,232.0,230.16,231.74,24956.0,223.573,224.4825,222.7022,224.231,24956.0
2021-12-02 10:00:00,231.74,231.8,230.68,230.68,17715.0,224.231,224.289,223.2053,223.2053,17715.0
2021-12-02 10:10:00,230.44,230.7,229.73,230.7,20565.0,222.9731,223.2247,222.2861,223.2247,20565.0
2021-12-02 10:20:00,230.74,231.92,230.73,231.17,22234.0,223.2634,224.4051,223.2537,223.6794,22234.0
2021-12-02 10:30:00,231.06,231.61,228.97,229.18,23041.0,223.573,224.1052,221.5507,221.7539,23041.0
2021-12-02 10:40:00,229.18,229.32,228.51,229.28,23414.0,221.7539,221.8894,221.1056,221.8507,23414.0
2021-12-02 10:50:00,229.32,229.54,228.62,229.49,39115.0,221.8894,222.1023,221.2121,222.0539,39115.0
2021-12-02 11:00:00,229.56,231.86,229.44,231.64,22769.0,222.1216,224.3471,222.0055,224.1342,22769.0
2021-12-02 11:10:00,231.72,231.81,230.77,231.38,13449.0,224.2116,224.2987,223.2924,223.8826,13449.0
2021-12-02 11:20:00,231.57,232.26,231.55,232.08,10227.0,224.0665,224.7341,224.0471,224.56,10227.0
2021-12-02 11:30:00,232.22,232.39,231.16,231.96,9941.0,224.6954,224.8599,223.6698,224.4438,9941.0
2021-12-02 11:40:00,231.92,232.32,231.5,232.18,7609.0,224.4051,224.7922,223.9987,224.6567,7609.0
2021-12-02 11:50:00,232.24,232.34,231.8,232.34,9438.0,224.7148,224.8115,224.289,224.8115,9438.0
2021-12-02 12:00:00,232.41,232.76,232.32,232.76,5831.0,224.8793,225.2179,224.7922,225.2179,5831.0
2021-12-02 12:10:00,232.77,233.3,232.64,233.06,9790.0,225.2276,225.7404,225.1018,225.5082,9790.0
2021-12-02 12:20:00,233.12,233.17,232.7,232.89,11605.0,225.5663,225.6146,225.1599,225.3437,11605.0
2021-12-02 12:30:00,232.89,233.63,232.86,233.61,22757.0,225.3437,226.0597,225.3147,226.0404,22757.0
2021-12-02 12:40:00,233.5,233.67,233.1,233.43,53955.0,225.9339,226.0984,225.5469,225.8662,53955.0
2021-12-02 12:50:00,233.34,233.95,233.2,233.83,11005.0,225.7791,226.3694,225.6437,226.2532,11005.0
2021-12-02 13:00:00,233.85,233.85,232.86,232.86,17338.0,226.2726,226.2726,225.3147,225.3147,17338.0
2021-12-02 13:10:00,232.72,232.99,232.52,232.57,14182.0,225.1792,225.4405,224.9857,225.0341,14182.0
2021-12-02 13:20:00,232.76,232.78,232.31,232.44,11562.0,225.2179,225.2373,224.7825,224.9083,11562.0
2021-12-02 13:30:00,232.54,233.66,232.26,233.66,8869.0,225.005,226.0888,224.7341,226.0888,8869.0
2021-12-02 13:40:00,233.65,233.79,233.04,233.4,9533.0,226.0791,226.2145,225.4888,225.8372,9533.0
2021-12-02 13:50:00,233.34,234.25,233.14,234.25,9803.0,225.7791,226.6596,225.5856,226.6596,9803.0
2021-12-02 14:00:00,234.19,234.19,233.61,233.73,6997.0,226.6016,226.6016,226.0404,226.1565,6997.0
2021-12-02 14:10:00,233.72,233.81,233.41,233.68,9376.0,226.1468,226.2339,225.8469,226.1081,9376.0
2021-12-02 14:20:00,233.78,234.12,233.67,234.03,5638.0,226.2049,226.5338,226.0984,226.4468,5638.0
2021-12-02 14:30:00,234.07,234.17,233.75,233.88,12201.0,226.4855,226.5822,226.1758,226.3016,12201.0
2021-12-02 14:40:00,233.8,234.04,233.29,233.29,14186.0,226.2242,226.4564,225.7307,225.7307,14186.0
2021-12-02 14:50:00,233.31,233.5,232.88,233.28,12483.0,225.7501,225.9339,225.334,225.7211,12483.0
2021-12-02 15:00:00,233.37,233.59,233.0,233.11,12439.0,225.8082,226.021,225.4501,225.5566,12439.0
2021-12-02 15:10:00,233.08,233.12,232.16,232.29,20312.0,225.5275,225.5663,224.6374,224.7631,20312.0
2021-12-02 15:20:00,232.3,232.84,232.07,232.15,26583.0,224.7728,225.2953,224.5503,224.6277,26583.0
2021-12-02 15:30:00,232.18,232.66,232.01,232.35,53024.0,224.6567,225.1212,224.4922,224.8212,53024.0
2021-12-02 15:40:00,232.37,233.43,232.37,233.33,65820.0,224.8406,225.8662,224.8406,225.7694,65820.0
2021-12-02 15:50:00,233.27,233.56,231.45,232.07,119055.0,225.7114,225.992,223.9504,224.5503,119055.0
2021-12-03 09:30:00,233.95,233.95,231.32,231.7,16401.0,226.3694,226.3694,223.8246,224.1923,16401.0
2021-12-03 09:40:00,231.81,233.07,231.3,231.3,15006.0,224.2987,225.5179,223.8052,223.8052,15006.0
2021-12-03 09:50:00,231.43,232.7,230.73,232.19,12433.0,223.931,225.1599,223.2537,224.6664,12433.0
2021-12-03 10:00:00,232.48,232.6,230.93,230.93,14145.0,224.947,225.0631,223.4472,223.4472,14145.0
2021-12-03 10:10:00,230.87,231.75,230.5,231.49,21767.0,223.3892,224.2406,223.0311,223.9891,21767.0
2021-12-03 10:20:00,231.64,231.64,230.53,231.0,12740.0,224.1342,224.1342,223.0602,223.5149,12740.0
2021-12-03 10:30:00,230.98,231.15,230.38,230.61,15643.0,223.4956,223.6601,222.915,223.1376,15643.0
2021-12-03 10:40:00,230.59,230.75,229.78,230.0,10738.0,223.1182,223.273,222.3345,222.5473,10738.0
2021-12-03 10:50:00,229.98,230.08,229.19,229.19,9700.0,222.528,222.6248,221.7636,221.7636,9700.0
2021-12-03 11:00:00,229.19,229.63,228.58,229.13,21028.0,221.7636,222.1893,221.1734,221.7055,21028.0
2021-12-03 11:10:00,229.23,229.85,228.86,229.05,11654.0,221.8023,222.4022,221.4443,221.6281,11654.0
2021-12-03 11:20:00,229.07,230.12,229.0,230.04,9450.0,221.6475,222.6635,221.5798,222.5861,9450.0
2021-12-03 11:30:00,229.86,230.62,229.61,229.8,10616.0,222.4119,223.1473,222.17,222.3538,10616.0
2021-12-03 11:40:00,229.9,229.99,228.87,229.31,11357.0,222.4506,222.5377,221.454,221.8797,11357.0
2021-12-03 11:50:00,229.2,229.91,229.04,229.34,18451.0,221.7733,222.4603,221.6185,221.9087,18451.0
2021-12-03 12:00:00,229.45,230.15,229.32,230.12,19531.0,222.0152,222.6925,221.8894,222.6635,19531.0
2021-12-03 12:10:00,230.15,230.49,230.02,230.49,26138.0,222.6925,223.0215,222.5667,223.0215,26138.0
2021-12-03 12:20:00,230.45,231.01,230.29,230.43,14238.0,222.9828,223.5246,222.828,222.9634,14238.0
2021-12-03 12:30:00,230.32,231.14,230.06,231.08,21210.0,222.857,223.6504,222.6054,223.5924,21210.0
2021-12-03 12:40:00,231.18,231.38,230.86,231.08,13080.0,223.6891,223.8826,223.3795,223.5924,13080.0
2021-12-03 12:50:00,231.03,231.25,230.95,231.15,12871.0,223.544,223.7568,223.4666,223.6601,12871.0
2021-12-03 13:00:00,231.06,231.07,230.13,230.42,42662.0,223.573,223.5827,222.6731,222.9537,42662.0
2021-12-03 13:10:00,230.41,230.78,230.14,230.78,8256.0,222.9441,223.3021,222.6828,223.3021,8256.0
2021-12-03 13:20:00,230.65,230.72,230.09,230.09,10339.0,223.1763,223.244,222.6344,222.6344,10339.0
2021-12-03 13:30:00,230.09,230.11,229.37,229.54,7794.0,222.6344,222.6538,221.9378,222.1023,7794.0
2021-12-03 13:40:00,229.55,229.9,229.46,229.8,14416.0,222.1119,222.4506,222.0248,222.3538,14416.0
2021-12-03 13:50:00,229.81,230.08,229.6,229.6,17535.0,222.3635,222.6248,222.1603,222.1603,17535.0
2021-12-03 14:00:00,229.57,230.02,229.4,229.75,11580.0,222.1313,222.5667,221.9668,222.3055,11580.0
2021-12-03 14:10:00,229.83,230.18,229.8,229.87,11005.0,222.3829,222.7215,222.3538,222.4216,11005.0
2021-12-03 14:20:00,229.82,230.43,229.6,230.11,15149.0,222.3732,222.9634,222.1603,222.6538,15149.0
2021-12-03 14:30:00,230.1,230.12,229.46,229.49,12996.0,222.6441,222.6635,222.0248,222.0539,12996.0
2021-12-03 14:40:00,229.47,229.94,229.39,229.78,8332.0,222.0345,222.4893,221.9571,222.3345,8332.0
2021-12-03 14:50:00,229.78,230.1,229.63,229.88,17292.0,222.3345,222.6441,222.1893,222.4312,17292.0
2021-12-03 15:00:00,229.84,229.84,229.09,229.19,27450.0,222.3925,222.3925,221.6668,221.7636,27450.0
2021-12-03 15:10:00,229.36,229.59,228.92,229.05,21853.0,221.9281,222.1506,221.5023,221.6281,21853.0
2021-12-03 15:20:00,229.05,230.18,228.98,229.93,29745.0,221.6281,222.7215,221.5604,222.4796,29745.0
2021-12-03 15:30:00,230.0,230.34,229.75,229.95,30965.0,222.5473,222.8763,222.3055,222.499,30965.0
2021-12-03 15:40:00,229.9,230.02,228.75,229.08,40652.0,222.4506,222.5667,221.3379,221.6572,40652.0
2021-12-03 15:50:00,229.03,230.22,229.03,230.09,138031.0,221.6088,222.7602,221.6088,222.6344,138031.0
2021-12-06 09:30:00,231.5,232.15,230.26,231.09,62200.0,223.9987,224.6277,222.7989,223.602,62200.0
2021-12-06 09:40:00,231.1,231.85,230.75,231.69,46994.0,223.6117,224.3374,223.273,224.1826,46994.0
2021-12-06 09:50:00,231.74,231.92,230.46,231.7,45386.0,224.231,224.4051,222.9924,224.1923,45386.0
2021-12-06 10:00:00,231.79,232.0,230.79,231.57,44043.0,224.2793,224.4825,223.3118,224.0665,44043.0
2021-12-06 10:10:00,231.58,233.63,231.55,232.82,20371.0,224.0762,226.0597,224.0471,225.276,20371.0
2021-12-06 10:20:00,232.73,233.02,231.75,231.89,27232.0,225.1889,225.4695,224.2406,224.3761,27232.0
2021-12-06 10:30:00,232.03,232.77,231.53,232.75,38581.0,224.5116,225.2276,224.0278,225.2082,38581.0
2021-12-06 10:40:00,232.71,235.14,232.57,235.1,17348.0,225.1695,227.5208,225.0341,227.4821,17348.0
2021-12-06 10:50:00,235.03,235.04,234.43,234.43,28563.0,227.4144,227.424,226.8338,226.8338,28563.0
2021-12-06 11:00:00,234.47,234.52,233.25,233.26,19287.0,226.8725,226.9209,225.692,225.7017,19287.0
2021-12-06 11:10:00,233.27,233.66,232.49,233.63,16792.0,225.7114,226.0888,224.9567,226.0597,16792.0
2021-12-06 11:20:00,233.55,234.18,233.51,234.14,15240.0,225.9823,226.5919,225.9436,226.5532,15240.0
2021-12-06 11:30:00,234.04,234.25,233.51,234.2,25669.0,226.4564,226.6596,225.9436,226.6113,25669.0
2021-12-06 11:40:00,234.07,234.31,233.52,233.58,4951.0,226.4855,226.7177,225.9533,226.0113,4951.0
2021-12-06 11:50:00,233.5,233.72,233.39,233.72,6575.0,225.9339,226.1468,225.8275,226.1468,6575.0
2021-12-06 12:00:00,233.72,234.23,233.7,233.99,8760.0,226.1468,226.6403,226.1275,226.4081,8760.0
2021-12-06 12:10:00,234.02,234.47,233.68,234.33,12424.0,226.4371,226.8725,226.1081,226.737,12424.0
2021-12-06 12:20:00,234.33,234.72,234.25,234.54,12183.0,226.737,227.1144,226.6596,226.9402,12183.0
2021-12-06 12:30:00,234.47,235.34,234.47,235.31,11326.0,226.8725,227.7143,226.8725,227.6853,11326.0
2021-12-06 12:40:00,235.17,235.56,235.13,235.51,10920.0,227.5498,227.9272,227.5111,227.8788,10920.0
2021-12-06 12:50:00,235.49,235.5,235.14,235.28,8656.0,227.8595,227.8691,227.5208,227.6563,8656.0
2021-12-06 13:00:00,235.2,235.59,235.0,235.19,9740.0,227.5789,227.9562,227.3853,227.5692,9740.0
2021-12-06 13:10:00,235.17,235.2,234.87,234.95,8331.0,227.5498,227.5789,227.2595,227.337,8331.0
2021-12-06 13:20:00,234.74,234.78,234.36,234.69,9503.0,227.1338,227.1725,226.7661,227.0854,9503.0
2021-12-06 13:30:00,234.63,235.02,234.54,234.57,7660.0,227.0273,227.4047,226.9402,226.9693,7660.0
2021-12-06 13:40:00,234.5,234.88,234.39,234.64,9341.0,226.9015,227.2692,226.7951,227.037,9341.0
2021-12-06 13:50:00,234.54,234.62,234.37,234.45,9815.0,226.9402,227.0176,226.7757,226.8532,9815.0
2021-12-06 14:00:00,234.47,234.7,233.96,233.96,11350.0,226.8725,227.0951,226.379,226.379,11350.0
2021-12-06 14:10:00,234.03,234.64,234.03,234.33,8345.0,226.4468,227.037,226.4468,226.737,8345.0
2021-12-06 14:20:00,234.33,234.55,234.28,234.5,9742.0,226.737,226.9499,226.6887,226.9015,9742.0
2021-12-06 14:30:00,234.54,234.65,234.29,234.29,10874.0,226.9402,227.0467,226.6983,226.6983,10874.0
2021-12-06 14:40:00,234.29,234.31,233.65,233.91,10109.0,226.6983,226.7177,226.0791,226.3307,10109.0
2021-12-06 14:50:00,233.91,234.23,233.7,234.21,10570.0,226.3307,226.6403,226.1275,226.6209,10570.0
2021-12-06 15:00:00,234.08,234.29,233.87,234.01,9381.0,226.4951,226.6983,226.292,226.4274,9381.0
2021-12-06 15:10:00,233.92,234.1,233.71,233.95,15890.0,226.3403,226.5145,226.1371,226.3694,15890.0
2021-12-06 15:20:00,234.0,234.05,233.54,233.86,14921.0,226.4177,226.4661,225.9726,226.2823,14921.0
2021-12-06 15:30:00,233.97,234.09,233.65,234.09,20956.0,226.3887,226.5048,226.0791,226.5048,20956.0
2021-12-06 15:40:00,234.04,234.38,233.64,233.75,26582.0,226.4564,226.7854,226.0694,226.1758,26582.0
2021-12-06 15:50:00,233.67,234.04,233.41,233.77,71423.0,226.0984,226.4564,225.8469,226.1952,71423.0
2021-12-07 09:30:00,236.48,237.41,235.42,236.8,19709.0,228.8174,229.7172,227.7917,229.127,19709.0
2021-12-07 09:40:00,237.04,238.36,236.97,238.36,14811.0,229.3592,230.6365,229.2915,230.6365,14811.0
2021-12-07 09:50:00,238.36,238.89,237.87,237.87,12135.0,230.6365,231.1493,230.1623,230.1623,12135.0
2021-12-07 10:00:00,237.99,238.65,237.91,238.47,18582.0,230.2785,230.9171,230.201,230.7429,18582.0
2021-12-07 10:10:00,238.64,239.25,238.64,239.23,13413.0,230.9074,231.4976,230.9074,231.4783,13413.0
2021-12-07 10:20:00,239.66,239.79,239.27,239.79,9386.0,231.8943,232.0201,231.517,232.0201,9386.0
2021-12-07 10:30:00,239.83,239.92,239.36,239.6,10620.0,232.0588,232.1459,231.6041,231.8363,10620.0
2021-12-07 10:40:00,239.6,240.46,239.6,240.41,16055.0,231.8363,232.6684,231.8363,232.62,16055.0
2021-12-07 10:50:00,240.41,241.14,240.41,241.14,13129.0,232.62,233.3264,232.62,233.3264,13129.0
2021-12-07 11:00:00,241.1,241.5,240.74,241.06,9162.0,233.2877,233.6747,232.9393,233.249,9162.0
2021-12-07 11:10:00,241.02,241.04,240.25,240.88,10642.0,233.2103,233.2296,232.4652,233.0748,10642.0
2021-12-07 11:20:00,240.78,241.01,240.43,240.43,9094.0,232.978,233.2006,232.6394,232.6394,9094.0
2021-12-07 11:30:00,240.42,240.8,240.15,240.21,8815.0,232.6297,232.9974,232.3685,232.4265,8815.0
2021-12-07 11:40:00,240.2,240.26,239.8,239.86,9012.0,232.4168,232.4749,232.0298,232.0879,9012.0
2021-12-07 11:50:00,239.96,240.5,239.88,240.25,10135.0,232.1846,232.7071,232.1072,232.4652,10135.0
2021-12-07 12:00:00,240.25,240.55,240.14,240.45,9956.0,232.4652,232.7555,232.3588,232.6587,9956.0
2021-12-07 12:10:00,240.47,240.5,240.26,240.31,6909.0,232.6781,232.7071,232.4749,232.5233,6909.0
2021-12-07 12:20:00,240.29,240.29,239.81,240.06,8237.0,232.5039,232.5039,232.0395,232.2814,8237.0
2021-12-07 12:30:00,240.0,240.45,239.94,240.3,10107.0,232.2233,232.6587,232.1653,232.5136,10107.0
2021-12-07 12:40:00,240.25,240.61,240.17,240.59,7921.0,232.4652,232.8136,232.3878,232.7942,7921.0
2021-12-07 12:50:00,240.58,240.83,240.58,240.81,9281.0,232.7845,233.0264,232.7845,233.0071,9281.0
2021-12-07 13:00:00,240.79,240.85,240.25,240.25,8217.0,232.9877,233.0458,232.4652,232.4652,8217.0
2021-12-07 13:10:00,240.37,240.37,240.05,240.24,7225.0,232.5813,232.5813,232.2717,232.4555,7225.0
2021-12-07 13:20:00,240.3,240.33,240.03,240.03,5358.0,232.5136,232.5426,232.2523,232.2523,5358.0
2021-12-07 13:30:00,240.14,240.31,240.05,240.31,7198.0,232.3588,232.5233,232.2717,232.5233,7198.0
2021-12-07 13:40:00,240.28,240.5,240.15,240.5,7464.0,232.4942,232.7071,232.3685,232.7071,7464.0
2021-12-07 13:50:00,240.44,240.74,240.24,240.5,9764.0,232.6491,232.9393,232.4555,232.7071,9764.0
2021-12-07 14:00:00,240.43,240.45,239.65,239.65,22505.0,232.6394,232.6587,231.8847,231.8847,22505.0
2021-12-07 14:10:00,239.6,239.95,239.57,239.95,7320.0,231.8363,232.1749,231.8073,232.1749,7320.0
2021-12-07 14:20:00,239.89,239.89,239.72,239.75,5722.0,232.1169,232.1169,231.9524,231.9814,5722.0
2021-12-07 14:30:00,239.71,240.01,239.56,239.91,11476.0,231.9427,232.233,231.7976,232.1362,11476.0
2021-12-07 14:40:00,240.0,240.03,239.44,239.58,13220.0,232.2233,232.2523,231.6815,231.8169,13220.0
2021-12-07 14:50:00,239.51,239.73,239.51,239.73,8314.0,231.7492,231.9621,231.7492,231.9621,8314.0
2021-12-07 15:00:00,239.7,240.04,239.64,239.88,14000.0,231.933,232.262,231.875,232.1072,14000.0
2021-12-07 15:10:00,239.86,240.17,239.74,240.14,11687.0,232.0879,232.3878,231.9717,232.3588,11687.0
2021-12-07 15:20:00,240.06,240.06,239.29,239.29,11871.0,232.2814,232.2814,231.5363,231.5363,11871.0
2021-12-07 15:30:00,239.32,239.33,238.85,238.89,23036.0,231.5654,231.575,231.1106,231.1493,23036.0
2021-12-07 15:40:00,238.8,239.11,238.48,238.56,18923.0,231.0622,231.3622,230.7526,230.83,18923.0
2021-12-07 15:50:00,238.54,239.18,238.08,238.72,87483.0,230.8106,231.4299,230.3655,230.9848,87483.0
2021-12-08 09:30:00,239.65,240.21,238.89,239.27,23410.0,231.8847,232.4265,231.1493,231.517,23410.0
2021-12-08 09:40:00,239.14,239.55,238.32,238.79,11584.0,231.3912,231.7879,230.5978,231.0525,11584.0
2021-12-08 09:50:00,238.9,239.03,237.65,238.21,13116.0,231.159,231.2848,229.9495,230.4913,13116.0
2021-12-08 10:00:00,238.23,238.47,238.0,238.4,10272.0,230.5107,230.7429,230.2881,230.6752,10272.0
2021-12-08 10:10:00,238.41,238.65,238.04,238.05,8164.0,230.6848,230.9171,230.3268,230.3365,8164.0
2021-12-08 10:20:00,238.19,238.58,237.55,237.55,9089.0,230.472,230.8493,229.8527,229.8527,9089.0
2021-12-08 10:30:00,237.34,238.17,237.33,238.05,10678.0,229.6495,230.4526,229.6398,230.3365,10678.0
2021-12-08 10:40:00,238.15,238.58,237.51,238.5,11941.0,230.4333,230.8493,229.814,230.7719,11941.0
2021-12-08 10:50:00,238.49,238.49,237.54,237.76,9920.0,230.7622,230.7622,229.843,230.0559,9920.0
2021-12-08 11:00:00,238.03,238.32,237.95,238.09,8485.0,230.3172,230.5978,230.2397,230.3752,8485.0
2021-12-08 11:10:00,238.14,238.44,237.91,238.0,8407.0,230.4236,230.7139,230.201,230.2881,8407.0
2021-12-08 11:20:00,238.08,238.57,238.03,238.57,6998.0,230.3655,230.8397,230.3172,230.8397,6998.0
2021-12-08 11:30:00,238.54,238.54,237.92,238.18,7030.0,230.8106,230.8106,230.2107,230.4623,7030.0
2021-12-08 11:40:00,238.13,238.87,238.08,238.87,8017.0,230.4139,231.1299,230.3655,231.1299,8017.0
2021-12-08 11:50:00,238.81,239.43,238.73,239.42,9449.0,231.0719,231.6718,230.9945,231.6621,9449.0
2021-12-08 12:00:00,239.44,239.55,239.15,239.31,8186.0,231.6815,231.7879,231.4009,231.5557,8186.0
2021-12-08 12:10:00,239.24,239.59,239.23,239.53,12512.0,231.4879,231.8266,231.4783,231.7686,12512.0
2021-12-08 12:20:00,239.47,239.76,239.45,239.75,12552.0,231.7105,231.9911,231.6911,231.9814,12552.0
2021-12-08 12:30:00,239.72,239.77,239.39,239.63,9736.0,231.9524,232.0008,231.6331,231.8653,9736.0
2021-12-08 12:40:00,239.63,239.97,239.63,239.8,5829.0,231.8653,232.1943,231.8653,232.0298,5829.0
2021-12-08 12:50:00,239.76,240.13,239.71,239.92,7871.0,231.9911,232.3491,231.9427,232.1459,7871.0
2021-12-08 13:00:00,239.92,239.94,239.72,239.72,6846.0,232.1459,232.1653,231.9524,231.9524,6846.0
2021-12-08 13:10:00,239.73,239.86,239.61,239.68,8281.0,231.9621,232.0879,231.846,231.9137,8281.0
2021-12-08 13:20:00,239.68,239.7,239.48,239.64,7764.0,231.9137,231.933,231.7202,231.875,7764.0
2021-12-08 13:30:00,239.62,239.87,239.52,239.81,6581.0,231.8556,232.0975,231.7589,232.0395,6581.0
2021-12-08 13:40:00,239.77,239.77,239.39,239.39,4964.0,232.0008,232.0008,231.6331,231.6331,4964.0
2021-12-08 13:50:00,239.39,239.45,238.95,239.12,9825.0,231.6331,231.6911,231.2073,231.3718,9825.0
2021-12-08 14:00:00,239.12,239.48,239.08,239.42,6690.0,231.3718,231.7202,231.3331,231.6621,6690.0
2021-12-08 14:10:00,239.54,239.72,239.39,239.4,7958.0,231.7782,231.9524,231.6331,231.6428,7958.0
2021-12-08 14:20:00,239.38,239.93,239.38,239.87,9895.0,231.6234,232.1556,231.6234,232.0975,9895.0
2021-12-08 14:30:00,239.87,240.09,239.66,239.86,12014.0,232.0975,232.3104,231.8943,232.0879,12014.0
2021-12-08 14:40:00,239.93,239.95,239.39,239.7,9894.0,232.1556,232.1749,231.6331,231.933,9894.0
2021-12-08 14:50:00,239.76,240.09,239.72,239.92,11445.0,231.9911,232.3104,231.9524,232.1459,11445.0
2021-12-08 15:00:00,239.88,240.0,239.52,239.96,14159.0,232.1072,232.2233,231.7589,232.1846,14159.0
2021-12-08 15:10:00,239.97,240.21,239.72,240.21,17602.0,232.1943,232.4265,231.9524,232.4265,17602.0
2021-12-08 15:20:00,240.16,240.81,240.15,240.79,23207.0,232.3781,233.0071,232.3685,232.9877,23207.0
2021-12-08 15:30:00,240.76,240.92,240.44,240.69,31175.0,232.9587,233.1135,232.6491,232.891,31175.0
2021-12-08 15:40:00,240.69,241.24,240.67,241.06,31322.0,232.891,233.4231,232.8716,233.249,31322.0
2021-12-08 15:50:00,240.94,241.2,240.48,240.51,125386.0,233.1329,233.3844,232.6878,232.7168,125386.0
2021-12-09 09:30:00,239.64,239.67,238.52,238.61,16494.0,231.875,231.904,230.7913,230.8784,16494.0
2021-12-09 09:40:00,238.41,239.99,238.4,239.61,13251.0,230.6848,232.2136,230.6752,231.846,13251.0
2021-12-09 09:50:00,239.49,240.54,239.24,240.54,23281.0,231.7298,232.7458,231.4879,232.7458,23281.0
2021-12-09 10:00:00,240.61,241.03,239.75,239.83,10117.0,232.8136,233.2199,231.9814,232.0588,10117.0
2021-12-09 10:10:00,239.92,240.53,239.79,240.14,8780.0,232.1459,232.7361,232.0201,232.3588,8780.0
2021-12-09 10:20:00,240.16,240.64,240.12,240.59,7227.0,232.3781,232.8426,232.3394,232.7942,7227.0
2021-12-09 10:30:00,240.59,240.91,240.29,240.61,10415.0,232.7942,233.1038,232.5039,232.8136,10415.0
2021-12-09 10:40:00,240.59,241.15,240.35,241.15,8599.0,232.7942,233.3361,232.562,233.3361,8599.0
2021-12-09 10:50:00,241.09,241.34,240.47,241.25,8699.0,233.278,233.5199,232.6781,233.4328,8699.0
2021-12-09 11:00:00,241.24,241.54,241.01,241.01,6340.0,233.4231,233.7134,233.2006,233.2006,6340.0
2021-12-09 11:10:00,241.0,241.15,240.6,240.63,9752.0,233.1909,233.3361,232.8039,232.8329,9752.0
2021-12-09 11:20:00,240.71,240.74,240.24,240.66,9124.0,232.9103,232.9393,232.4555,232.8619,9124.0
2021-12-09 11:30:00,240.57,240.81,240.36,240.81,5783.0,232.7749,233.0071,232.5717,233.0071,5783.0
2021-12-09 11:40:00,240.75,241.14,240.72,241.14,4150.0,232.949,233.3264,232.92,233.3264,4150.0
2021-12-09 11:50:00,241.1,241.28,240.97,241.26,6210.0,233.2877,233.4618,233.1619,233.4425,6210.0
2021-12-09 12:00:00,241.24,241.3,240.85,241.22,5743.0,233.4231,233.4812,233.0458,233.4038,5743.0
2021-12-09 12:10:00,241.22,241.72,241.22,241.55,5036.0,233.4038,233.8876,233.4038,233.7231,5036.0
2021-12-09 12:20:00,241.63,241.9,241.41,241.43,4926.0,233.8005,234.0618,233.5876,233.607,4926.0
2021-12-09 12:30:00,241.36,241.71,241.24,241.64,11141.0,233.5393,233.8779,233.4231,233.8102,11141.0
2021-12-09 12:40:00,241.51,241.91,241.51,241.84,5646.0,233.6844,234.0714,233.6844,234.0037,5646.0
2021-12-09 12:50:00,241.8,242.22,241.77,242.22,8159.0,233.965,234.3714,233.936,234.3714,8159.0
2021-12-09 13:00:00,242.16,242.19,241.94,242.01,10953.0,234.3133,234.3424,234.1005,234.1682,10953.0
2021-12-09 13:10:00,242.11,242.63,241.96,242.6,13782.0,234.265,234.7681,234.1198,234.7391,13782.0
2021-12-09 13:20:00,242.54,242.86,242.45,242.54,15975.0,234.681,234.9906,234.5939,234.681,15975.0
2021-12-09 13:30:00,242.5,242.84,242.5,242.82,5086.0,234.6423,234.9713,234.6423,234.9519,5086.0
2021-12-09 13:40:00,242.81,242.9,242.56,242.72,9594.0,234.9423,235.0294,234.7004,234.8552,9594.0
2021-12-09 13:50:00,242.81,243.06,242.72,242.89,9125.0,234.9423,235.1842,234.8552,235.0197,9125.0
2021-12-09 14:00:00,242.81,242.89,242.74,242.81,8348.0,234.9423,235.0197,234.8745,234.9423,8348.0
2021-12-09 14:10:00,242.81,242.87,242.62,242.76,9836.0,234.9423,235.0003,234.7584,234.8939,9836.0
2021-12-09 14:20:00,242.87,242.92,242.53,242.6,7195.0,235.0003,235.0487,234.6713,234.7391,7195.0
2021-12-09 14:30:00,242.57,242.68,242.25,242.54,9397.0,234.71,234.8165,234.4004,234.681,9397.0
2021-12-09 14:40:00,242.54,242.8,242.47,242.63,9277.0,234.681,234.9326,234.6133,234.7681,9277.0
2021-12-09 14:50:00,242.59,242.64,242.1,242.33,8262.0,234.7294,234.7778,234.2553,234.4778,8262.0
2021-12-09 15:00:00,242.26,242.52,242.2,242.44,8367.0,234.4101,234.6617,234.352,234.5843,8367.0
2021-12-09 15:10:00,242.43,242.54,241.99,242.4,11186.0,234.5746,234.681,234.1488,234.5456,11186.0
2021-12-09 15:20:00,242.41,242.81,242.31,242.65,14009.0,234.5552,234.9423,234.4585,234.7875,14009.0
2021-12-09 15:30:00,242.6,242.76,242.37,242.67,27436.0,234.7391,234.8939,234.5165,234.8068,27436.0
2021-12-09 15:40:00,242.61,242.72,242.46,242.63,36077.0,234.7487,234.8552,234.6036,234.7681,36077.0
2021-12-09 15:50:00,242.57,242.57,241.28,241.32,105449.0,234.71,234.71,233.4618,233.5005,105449.0
2021-12-10 09:30:00,242.82,242.82,240.62,242.26,21895.0,234.9519,234.9519,232.8232,234.4101,21895.0
2021-12-10 09:40:00,242.21,245.08,241.49,244.96,19217.0,234.3617,237.1387,233.665,237.0226,19217.0
2021-12-10 09:50:00,244.76,245.36,243.13,243.17,16538.0,236.8291,237.4096,235.2519,235.2906,16538.0
2021-12-10 10:00:00,243.48,243.99,242.85,242.86,12136.0,235.5906,236.084,234.981,234.9906,12136.0
2021-12-10 10:10:00,242.74,243.0,242.18,242.83,17463.0,234.8745,235.1261,234.3327,234.9616,17463.0
2021-12-10 10:20:00,242.95,243.32,242.39,242.53,14820.0,235.0777,235.4357,234.5359,234.6713,14820.0
2021-12-10 10:30:00,242.63,242.83,241.87,241.99,14680.0,234.7681,234.9616,234.0327,234.1488,14680.0
2021-12-10 10:40:00,241.65,242.01,241.24,241.46,25986.0,233.8199,234.1682,233.4231,233.636,25986.0
2021-12-10 10:50:00,241.48,241.58,241.01,241.43,11270.0,233.6554,233.7521,233.2006,233.607,11270.0
2021-12-10 11:00:00,241.44,241.78,241.03,241.17,7807.0,233.6167,233.9456,233.2199,233.3554,7807.0
2021-12-10 11:10:00,241.19,241.83,240.64,241.83,31334.0,233.3748,233.994,232.8426,233.994,31334.0
2021-12-10 11:20:00,241.75,242.35,241.69,241.92,10586.0,233.9166,234.4972,233.8586,234.0811,10586.0
2021-12-10 11:30:00,241.92,242.3,241.53,242.09,11655.0,234.0811,234.4488,233.7037,234.2456,11655.0
2021-12-10 11:40:00,242.15,242.35,241.78,241.98,13697.0,234.3037,234.4972,233.9456,234.1392,13697.0
2021-12-10 11:50:00,241.94,241.97,241.26,241.67,7744.0,234.1005,234.1295,233.4425,233.8392,7744.0
2021-12-10 12:00:00,241.62,242.19,241.5,241.98,10896.0,233.7908,234.3424,233.6747,234.1392,10896.0
2021-12-10 12:10:00,242.04,242.08,241.21,241.21,10995.0,234.1972,234.2359,233.3941,233.3941,10995.0
2021-12-10 12:20:00,241.19,241.55,241.15,241.4,7971.0,233.3748,233.7231,233.3361,233.578,7971.0
2021-12-10 12:30:00,241.41,241.41,241.0,241.08,11814.0,233.5876,233.5876,233.1909,233.2683,11814.0
2021-12-10 12:40:00,240.97,241.36,240.83,241.31,15219.0,233.1619,233.5393,233.0264,233.4909,15219.0
2021-12-10 12:50:00,241.31,241.66,241.25,241.6,12204.0,233.4909,233.8295,233.4328,233.7715,12204.0
2021-12-10 13:00:00,241.61,241.82,241.55,241.73,11934.0,233.7812,233.9843,233.7231,233.8973,11934.0
2021-12-10 13:10:00,241.7,242.36,241.55,242.31,10768.0,233.8682,234.5069,233.7231,234.4585,10768.0
2021-12-10 13:20:00,242.32,242.33,241.94,242.18,10355.0,234.4681,234.4778,234.1005,234.3327,10355.0
2021-12-10 13:30:00,242.04,242.3,241.94,242.0,13931.0,234.1972,234.4488,234.1005,234.1585,13931.0
2021-12-10 13:40:00,242.0,242.18,241.76,242.03,12573.0,234.1585,234.3327,233.9263,234.1875,12573.0
2021-12-10 13:50:00,242.04,242.1,241.69,241.95,11868.0,234.1972,234.2553,233.8586,234.1101,11868.0
2021-12-10 14:00:00,241.97,242.2,241.77,241.94,11082.0,234.1295,234.352,233.936,234.1005,11082.0
2021-12-10 14:10:00,241.86,242.04,241.76,241.84,8524.0,234.0231,234.1972,233.9263,234.0037,8524.0
2021-12-10 14:20:00,241.9,242.2,241.8,242.2,16911.0,234.0618,234.352,233.965,234.352,16911.0
2021-12-10 14:30:00,242.2,242.56,242.07,242.47,17289.0,234.352,234.7004,234.2262,234.6133,17289.0
2021-12-10 14:40:00,242.47,242.73,242.25,242.55,15480.0,234.6133,234.8649,234.4004,234.6907,15480.0
2021-12-10 14:50:00,242.58,242.63,242.23,242.34,11952.0,234.7197,234.7681,234.3811,234.4875,11952.0
2021-12-10 15:00:00,242.29,242.41,242.06,242.32,14299.0,234.4391,234.5552,234.2166,234.4681,14299.0
2021-12-10 15:10:00,242.31,242.64,242.21,242.55,13759.0,234.4585,234.7778,234.3617,234.6907,13759.0
2021-12-10 15:20:00,242.65,242.95,242.6,242.79,16960.0,234.7875,235.0777,234.7391,234.9229,16960.0
2021-12-10 15:30:00,242.83,243.07,242.77,242.95,22261.0,234.9616,235.1938,234.9036,235.0777,22261.0
2021-12-10 15:40:00,243.0,243.46,243.0,243.41,30467.0,235.1261,235.5712,235.1261,235.5228,30467.0
2021-12-10 15:50:00,243.41,243.68,243.19,243.58,112027.0,235.5228,235.7841,235.31,235.6873,112027.0
2021-12-13 09:30:00,243.1,244.49,242.67,242.71,15922.0,235.6854,237.033,235.2685,235.3073,15922.0
2021-12-13 09:40:00,242.63,244.31,242.47,244.3,25773.0,235.2298,236.8585,235.0746,236.8488,25773.0
2021-12-13 09:50:00,244.23,244.6,243.73,244.32,12328.0,236.781,237.1397,236.2962,236.8682,12328.0
2021-12-13 10:00:00,244.33,244.52,243.39,243.56,9698.0,236.8779,237.0621,235.9666,236.1314,9698.0
2021-12-13 10:10:00,243.69,244.55,243.4,244.5,8832.0,236.2574,237.0912,235.9763,237.0427,8832.0
2021-12-13 10:20:00,244.59,245.08,244.04,244.14,12937.0,237.13,237.605,236.5967,236.6937,12937.0
2021-12-13 10:30:00,244.14,244.14,243.37,243.75,12197.0,236.6937,236.6937,235.9472,236.3156,12197.0
2021-12-13 10:40:00,243.7,243.72,243.12,243.32,8724.0,236.2671,236.2865,235.7048,235.8987,8724.0
2021-12-13 10:50:00,243.35,243.7,243.2,243.54,7269.0,235.9278,236.2671,235.7824,236.112,7269.0
2021-12-13 11:00:00,243.48,243.73,243.2,243.2,9407.0,236.0538,236.2962,235.7824,235.7824,9407.0
2021-12-13 11:10:00,243.21,243.31,242.97,243.14,11700.0,235.7921,235.889,235.5594,235.7242,11700.0
2021-12-13 11:20:00,243.15,243.37,243.05,243.22,10244.0,235.7339,235.9472,235.6369,235.8018,10244.0
2021-12-13 11:30:00,243.17,243.86,242.97,243.78,15706.0,235.7533,236.4222,235.5594,236.3447,15706.0
2021-12-13 11:40:00,243.88,244.43,243.82,244.33,6813.0,236.4416,236.9749,236.3835,236.8779,6813.0
2021-12-13 11:50:00,244.4,244.4,243.89,244.3,7543.0,236.9458,236.9458,236.4513,236.8488,7543.0
2021-12-13 12:00:00,244.29,244.29,243.66,243.91,9372.0,236.8391,236.8391,236.2283,236.4707,9372.0
2021-12-13 12:10:00,243.9,243.94,243.66,243.8,8460.0,236.461,236.4998,236.2283,236.3641,8460.0
2021-12-13 12:20:00,243.86,244.29,243.86,244.23,7239.0,236.4222,236.8391,236.4222,236.781,7239.0
2021-12-13 12:30:00,244.28,244.46,243.8,244.37,7179.0,236.8294,237.0039,236.3641,236.9167,7179.0
2021-12-13 12:40:00,244.59,245.09,244.45,245.03,12889.0,237.13,237.6147,236.9942,237.5566,12889.0
2021-12-13 12:50:00,245.06,245.33,244.87,244.96,32606.0,237.5856,237.8474,237.4014,237.4887,32606.0
2021-12-13 13:00:00,244.99,245.05,244.79,244.93,14160.0,237.5178,237.5759,237.3239,237.4596,14160.0
2021-12-13 13:10:00,245.01,245.21,244.97,245.0,24005.0,237.5372,237.7311,237.4984,237.5275,24005.0
2021-12-13 13:20:00,244.97,244.97,244.15,244.15,7907.0,237.4984,237.4984,236.7034,236.7034,7907.0
2021-12-13 13:30:00,244.17,244.28,243.82,244.23,6634.0,236.7228,236.8294,236.3835,236.781,6634.0
2021-12-13 13:40:00,244.27,244.57,244.23,244.5,7383.0,236.8197,237.1106,236.781,237.0427,7383.0
2021-12-13 13:50:00,244.46,244.9,244.37,244.87,6693.0,237.0039,237.4305,236.9167,237.4014,6693.0
2021-12-13 14:00:00,244.86,244.86,244.38,244.85,10067.0,237.3917,237.3917,236.9264,237.382,10067.0
2021-12-13 14:10:00,244.83,245.26,244.83,244.87,8091.0,237.3627,237.7795,237.3627,237.4014,8091.0
2021-12-13 14:20:00,244.84,245.2,244.75,245.03,9314.0,237.3723,237.7214,237.2851,237.5566,9314.0
2021-12-13 14:30:00,245.12,245.29,244.81,245.02,9719.0,237.6438,237.8086,237.3433,237.5469,9719.0
2021-12-13 14:40:00,245.01,245.11,244.61,244.66,11555.0,237.5372,237.6341,237.1494,237.1978,11555.0
2021-12-13 14:50:00,244.71,244.91,244.71,244.77,8860.0,237.2463,237.4402,237.2463,237.3045,8860.0
2021-12-13 15:00:00,244.73,245.11,244.72,244.95,17559.0,237.2657,237.6341,237.256,237.479,17559.0
2021-12-13 15:10:00,245.03,245.48,245.02,245.31,13721.0,237.5566,237.9928,237.5469,237.828,13721.0
2021-12-13 15:20:00,245.34,245.4,244.96,245.1,12829.0,237.8571,237.9153,237.4887,237.6244,12829.0
2021-12-13 15:30:00,245.14,245.4,244.97,245.06,20877.0,237.6632,237.9153,237.4984,237.5856,20877.0
2021-12-13 15:40:00,245.05,245.16,244.69,244.71,23410.0,237.5759,237.6826,237.2269,237.2463,23410.0
2021-12-13 15:50:00,244.7,244.71,244.0,244.21,69077.0,237.2366,237.2463,236.558,236.7616,69077.0
2021-12-14 09:30:00,241.92,243.62,240.25,243.04,54039.0,234.5414,236.1896,232.9223,235.6272,54039.0
2021-12-14 09:40:00,242.73,245.3,242.73,245.3,27442.0,235.3267,237.8183,235.3267,237.8183,27442.0
2021-12-14 09:50:00,245.17,245.65,244.71,244.71,25537.0,237.6923,238.1576,237.2463,237.2463,25537.0
2021-12-14 10:00:00,244.56,245.13,244.03,244.05,17343.0,237.1009,237.6535,236.5871,236.6064,17343.0
2021-12-14 10:10:00,243.88,244.76,243.68,244.48,12245.0,236.4416,237.2948,236.2477,237.0233,12245.0
2021-12-14 10:20:00,244.47,244.91,244.09,244.82,14125.0,237.0136,237.4402,236.6452,237.353,14125.0
2021-12-14 10:30:00,244.85,245.05,244.62,244.91,14295.0,237.382,237.5759,237.1591,237.4402,14295.0
2021-12-14 10:40:00,244.97,246.0,244.96,245.46,27747.0,237.4984,238.497,237.4887,237.9734,27747.0
2021-12-14 10:50:00,245.44,245.68,244.84,245.16,18780.0,237.954,238.1867,237.3723,237.6826,18780.0
2021-12-14 11:00:00,245.1,245.78,245.07,245.64,15802.0,237.6244,238.2837,237.5953,238.1479,15802.0
2021-12-14 11:10:00,245.63,245.83,244.91,245.12,16218.0,238.1383,238.3322,237.4402,237.6438,16218.0
2021-12-14 11:20:00,245.11,245.7,244.9,245.6,19074.0,237.6341,238.2061,237.4305,238.1092,19074.0
2021-12-14 11:30:00,245.44,245.46,244.69,245.05,11297.0,237.954,237.9734,237.2269,237.5759,11297.0
2021-12-14 11:40:00,245.13,245.54,244.97,245.24,12826.0,237.6535,238.051,237.4984,237.7601,12826.0
2021-12-14 11:50:00,245.13,245.4,244.71,244.76,11974.0,237.6535,237.9153,237.2463,237.2948,11974.0
2021-12-14 12:00:00,244.77,245.09,244.53,244.98,20684.0,237.3045,237.6147,237.0718,237.5081,20684.0
2021-12-14 12:10:00,244.99,245.36,244.97,245.36,11807.0,237.5178,237.8765,237.4984,237.8765,11807.0
2021-12-14 12:20:00,245.34,245.85,245.18,245.52,44010.0,237.8571,238.3515,237.702,238.0316,44010.0
2021-12-14 12:30:00,245.52,245.74,245.2,245.71,20667.0,238.0316,238.2449,237.7214,238.2158,20667.0
2021-12-14 12:40:00,245.74,245.74,244.94,245.22,11080.0,238.2449,238.2449,237.4693,237.7408,11080.0
2021-12-14 12:50:00,245.26,245.6,244.92,245.46,14941.0,237.7795,238.1092,237.4499,237.9734,14941.0
2021-12-14 13:00:00,245.28,245.31,245.05,245.24,9833.0,237.7989,237.828,237.5759,237.7601,9833.0
2021-12-14 13:10:00,245.29,245.29,244.89,245.15,42228.0,237.8086,237.8086,237.4208,237.6729,42228.0
2021-12-14 13:20:00,245.14,245.59,245.06,245.44,12777.0,237.6632,238.0995,237.5856,237.954,12777.0
2021-12-14 13:30:00,245.35,245.35,244.84,244.94,10139.0,237.8668,237.8668,237.3723,237.4693,10139.0
2021-12-14 13:40:00,244.96,245.16,244.92,245.01,10480.0,237.4887,237.6826,237.4499,237.5372,10480.0
2021-12-14 13:50:00,245.04,245.06,244.55,244.76,12366.0,237.5662,237.5856,237.0912,237.2948,12366.0
2021-12-14 14:00:00,244.79,245.2,244.58,245.09,18040.0,237.3239,237.7214,237.1203,237.6147,18040.0
2021-12-14 14:10:00,245.04,245.45,244.98,245.44,12147.0,237.5662,237.9637,237.5081,237.954,12147.0
2021-12-14 14:20:00,245.48,245.69,245.37,245.37,13696.0,237.9928,238.1964,237.8862,237.8862,13696.0
2021-12-14 14:30:00,245.38,245.53,245.3,245.53,13964.0,237.8959,238.0413,237.8183,238.0413,13964.0
2021-12-14 14:40:00,245.53,245.65,245.17,245.59,13778.0,238.0413,238.1576,237.6923,238.0995,13778.0
2021-12-14 14:50:00,245.59,245.75,245.23,245.71,11011.0,238.0995,238.2546,237.7505,238.2158,11011.0
2021-12-14 15:00:00,245.75,246.14,245.69,246.12,17775.0,238.2546,238.6327,238.1964,238.6133,17775.0
2021-12-14 15:10:00,246.21,246.22,245.72,245.96,40568.0,238.7006,238.7103,238.2255,238.4582,40568.0
2021-12-14 15:20:00,245.96,246.12,245.72,246.12,27047.0,238.4582,238.6133,238.2255,238.6133,27047.0
2021-12-14 15:30:00,246.06,246.35,245.88,246.04,49745.0,238.5551,238.8363,238.3806,238.5357,49745.0
2021-12-14 15:40:00,246.0,246.03,244.96,245.29,47326.0,238.497,238.5261,237.4887,237.8086,47326.0
2021-12-14 15:50:00,245.37,245.45,244.7,245.01,153988.0,237.8862,237.9637,237.2366,237.5372,153988.0
2021-12-15 09:30:00,245.39,247.72,245.39,246.8,22474.0,237.9056,240.1645,237.9056,239.2726,22474.0
2021-12-15 09:40:00,246.84,248.23,245.78,247.72,16728.0,239.3113,240.659,238.2837,240.1645,16728.0
2021-12-15 09:50:00,247.66,248.79,246.86,247.2,29067.0,240.1063,241.2019,239.3307,239.6604,29067.0
2021-12-15 10:00:00,247.22,247.64,246.35,246.62,14176.0,239.6798,240.0869,238.8363,239.0981,14176.0
2021-12-15 10:10:00,246.39,246.69,246.06,246.24,16727.0,238.8751,239.1659,238.5551,238.7296,16727.0
2021-12-15 10:20:00,246.31,246.31,245.42,246.12,10327.0,238.7975,238.7975,237.9347,238.6133,10327.0
2021-12-15 10:30:00,246.04,246.42,245.56,246.4,14845.0,238.5357,238.9042,238.0704,238.8848,14845.0
2021-12-15 10:40:00,246.44,246.86,246.14,246.85,10827.0,238.9235,239.3307,238.6327,239.321,10827.0
2021-12-15 10:50:00,246.95,247.01,246.24,246.77,20268.0,239.418,239.4762,238.7296,239.2435,20268.0
2021-12-15 11:00:00,246.77,247.07,246.64,246.78,19061.0,239.2435,239.5343,239.1174,239.2532,19061.0
2021-12-15 11:10:00,246.91,247.3,246.87,247.2,17384.0,239.3792,239.7573,239.3404,239.6604,17384.0
2021-12-15 11:20:00,247.18,247.36,246.83,246.96,17186.0,239.641,239.8155,239.3017,239.4277,17186.0
2021-12-15 11:30:00,247.0,247.99,246.89,247.92,15282.0,239.4665,240.4263,239.3598,240.3584,15282.0
2021-12-15 11:40:00,247.96,247.99,247.37,247.86,19233.0,240.3972,240.4263,239.8252,240.3002,19233.0
2021-12-15 11:50:00,247.8,249.18,247.78,249.13,17952.0,240.2421,241.58,240.2227,241.5315,17952.0
2021-12-15 12:00:00,249.17,249.98,249.13,249.98,13839.0,241.5703,242.3556,241.5315,242.3556,13839.0
2021-12-15 12:10:00,249.99,250.23,249.73,249.93,21716.0,242.3653,242.598,242.1132,242.3071,21716.0
2021-12-15 12:20:00,249.92,250.55,249.71,250.5,18042.0,242.2974,242.9082,242.0938,242.8597,18042.0
2021-12-15 12:30:00,250.44,250.52,250.12,250.43,10691.0,242.8015,242.8791,242.4913,242.7919,10691.0
2021-12-15 12:40:00,250.36,250.84,250.36,250.84,14782.0,242.724,243.1893,242.724,243.1893,14782.0
2021-12-15 12:50:00,250.88,252.0,250.85,251.86,22827.0,243.2281,244.314,243.199,244.1782,22827.0
2021-12-15 13:00:00,251.88,251.94,251.15,251.42,21179.0,244.1976,244.2558,243.4899,243.7517,21179.0
2021-12-15 13:10:00,251.32,251.65,251.14,251.45,23152.0,243.6547,243.9746,243.4802,243.7807,23152.0
2021-12-15 13:20:00,251.38,251.61,250.96,251.18,14244.0,243.7129,243.9359,243.3057,243.519,14244.0
2021-12-15 13:30:00,251.11,251.36,251.07,251.13,11274.0,243.4511,243.6935,243.4123,243.4705,11274.0
2021-12-15 13:40:00,251.12,251.44,251.07,251.07,13022.0,243.4608,243.771,243.4123,243.4123,13022.0
2021-12-15 13:50:00,251.15,251.15,250.2,250.65,10722.0,243.4899,243.4899,242.5689,243.0051,10722.0
2021-12-15 14:00:00,250.55,251.89,249.98,251.51,20917.0,242.9082,244.2073,242.3556,243.8389,20917.0
2021-12-15 14:10:00,251.42,252.11,251.42,251.69,18496.0,243.7517,244.4206,243.7517,244.0134,18496.0
2021-12-15 14:20:00,251.59,251.59,250.06,250.66,20544.0,243.9165,243.9165,242.4331,243.0148,20544.0
2021-12-15 14:30:00,250.68,251.77,250.67,251.64,21678.0,243.0342,244.091,243.0245,243.9649,21678.0
2021-12-15 14:40:00,251.58,252.01,251.44,251.65,34191.0,243.9068,244.3237,243.771,243.9746,34191.0
2021-12-15 14:50:00,251.64,252.16,251.13,251.2,27749.0,243.9649,244.4691,243.4705,243.5384,27749.0
2021-12-15 15:00:00,251.36,251.89,250.86,251.65,23888.0,243.6935,244.2073,243.2087,243.9746,23888.0
2021-12-15 15:10:00,251.7,252.53,251.64,252.38,24827.0,244.0231,244.8278,243.9649,244.6824,24827.0
2021-12-15 15:20:00,252.4,253.07,252.3,253.06,28680.0,244.7018,245.3513,244.6048,245.3416,28680.0
2021-12-15 15:30:00,253.14,253.36,252.61,253.35,33956.0,245.4192,245.6325,244.9054,245.6228,33956.0
2021-12-15 15:40:00,253.41,253.54,252.11,252.41,53908.0,245.681,245.807,244.4206,244.7115,53908.0
2021-12-15 15:50:00,252.45,253.85,252.45,253.69,134272.0,244.7502,246.1075,244.7502,245.9524,134272.0
2021-12-16 09:30:00,255.0,255.99,253.68,254.53,40191.0,247.2225,248.1823,245.9427,246.7668,40191.0
2021-12-16 09:40:00,254.55,255.27,254.2,255.27,18290.0,246.7862,247.4842,246.4469,247.4842,18290.0
2021-12-16 09:50:00,255.17,255.4,253.19,253.19,29161.0,247.3873,247.6103,245.4677,245.4677,29161.0
2021-12-16 10:00:00,253.26,254.2,253.0,253.94,27841.0,245.5355,246.4469,245.2835,246.1948,27841.0
2021-12-16 10:10:00,253.95,255.13,253.76,255.13,26457.0,246.2045,247.3485,246.0203,247.3485,26457.0
2021-12-16 10:20:00,255.25,255.99,254.76,255.66,24415.0,247.4648,248.1823,246.9898,247.8623,24415.0
2021-12-16 10:30:00,255.71,256.21,255.68,255.77,17773.0,247.9108,248.3956,247.8817,247.969,17773.0
2021-12-16 10:40:00,255.55,256.21,255.36,255.89,18377.0,247.7557,248.3956,247.5715,248.0853,18377.0
2021-12-16 10:50:00,255.91,256.41,255.56,255.75,17232.0,248.1047,248.5895,247.7654,247.9496,17232.0
2021-12-16 11:00:00,255.76,255.9,254.92,255.64,25350.0,247.9593,248.095,247.1449,247.8429,25350.0
2021-12-16 11:10:00,255.58,256.08,255.42,255.93,14752.0,247.7848,248.2695,247.6297,248.1241,14752.0
2021-12-16 11:20:00,255.97,256.41,255.88,256.09,13080.0,248.1629,248.5895,248.0756,248.2792,13080.0
2021-12-16 11:30:00,255.99,256.24,255.63,256.0,14970.0,248.1823,248.4246,247.8332,248.192,14970.0
2021-12-16 11:40:00,255.98,256.35,255.87,256.13,12334.0,248.1726,248.5313,248.0659,248.318,12334.0
2021-12-16 11:50:00,256.07,256.39,255.96,256.0,10453.0,248.2598,248.5701,248.1532,248.192,10453.0
2021-12-16 12:00:00,256.06,256.27,255.02,255.29,20432.0,248.2501,248.4537,247.2419,247.5036,20432.0
2021-12-16 12:10:00,255.4,255.78,255.27,255.77,9734.0,247.6103,247.9787,247.4842,247.969,9734.0
2021-12-16 12:20:00,255.86,256.05,255.18,255.2,11982.0,248.0562,248.2404,247.397,247.4164,11982.0
2021-12-16 12:30:00,255.15,255.17,254.39,254.39,12950.0,247.3679,247.3873,246.6311,246.6311,12950.0
2021-12-16 12:40:00,254.38,254.57,253.5,253.99,36475.0,246.6214,246.8056,245.7682,246.2433,36475.0
2021-12-16 12:50:00,253.87,254.21,253.71,254.21,12207.0,246.1269,246.4566,245.9718,246.4566,12207.0
2021-12-16 13:00:00,254.1,254.27,253.58,253.86,16443.0,246.3499,246.5147,245.8458,246.1172,16443.0
2021-12-16 13:10:00,253.92,255.07,253.89,255.07,14316.0,246.1754,247.2903,246.1463,247.2903,14316.0
2021-12-16 13:20:00,255.09,255.9,255.09,255.8,24778.0,247.3097,248.095,247.3097,247.9981,24778.0
2021-12-16 13:30:00,255.78,256.11,255.53,255.9,27296.0,247.9787,248.2986,247.7363,248.095,27296.0
2021-12-16 13:40:00,255.96,256.56,255.86,256.51,23016.0,248.1532,248.7349,248.0562,248.6864,23016.0
2021-12-16 13:50:00,256.53,256.59,256.02,256.34,14022.0,248.7058,248.764,248.2114,248.5216,14022.0
2021-12-16 14:00:00,256.33,256.63,256.03,256.5,14137.0,248.5119,248.8027,248.221,248.6767,14137.0
2021-12-16 14:10:00,256.5,256.78,256.32,256.58,17951.0,248.6767,248.9482,248.5022,248.7543,17951.0
2021-12-16 14:20:00,256.62,256.62,255.79,256.29,16766.0,248.7931,248.7931,247.9884,248.4731,16766.0
2021-12-16 14:30:00,256.26,256.27,255.82,256.06,14291.0,248.444,248.4537,248.0175,248.2501,14291.0
2021-12-16 14:40:00,256.02,256.02,254.39,254.4,11779.0,248.2114,248.2114,246.6311,246.6408,11779.0
2021-12-16 14:50:00,254.5,254.71,254.14,254.58,22558.0,246.7377,246.9413,246.3887,246.8153,22558.0
2021-12-16 15:00:00,254.56,254.56,254.0,254.2,17705.0,246.7959,246.7959,246.253,246.4469,17705.0
2021-12-16 15:10:00,254.19,254.67,253.85,254.32,19508.0,246.4372,246.9025,246.1075,246.5632,19508.0
2021-12-16 15:20:00,254.29,254.76,253.92,254.65,21140.0,246.5341,246.9898,246.1754,246.8831,21140.0
2021-12-16 15:30:00,254.69,255.2,254.55,254.99,26061.0,246.9219,247.4164,246.7862,247.2128,26061.0
2021-12-16 15:40:00,254.99,255.22,253.86,253.96,28669.0,247.2128,247.4358,246.1172,246.2142,28669.0
2021-12-16 15:50:00,253.94,254.73,253.79,254.0,67949.0,246.1948,246.9607,246.0494,246.253,67949.0
2021-12-17 09:30:00,253.55,254.15,251.96,252.45,179189.0,245.8167,246.3984,244.2752,244.7502,179189.0
2021-12-17 09:40:00,252.04,254.31,251.78,254.01,30383.0,244.3527,246.5535,244.1007,246.2627,30383.0
2021-12-17 09:50:00,254.16,254.55,252.07,253.56,20327.0,246.4081,246.7862,244.3818,245.8264,20327.0
2021-12-17 10:00:00,253.48,253.54,251.44,251.5,15053.0,245.7488,245.807,243.771,243.8292,15053.0
2021-12-17 10:10:00,251.46,252.09,250.98,252.04,20100.0,243.7904,244.4012,243.3251,244.3527,20100.0
2021-12-17 10:20:00,251.96,252.34,251.56,251.76,19709.0,244.2752,244.6436,243.8874,244.0813,19709.0
2021-12-17 10:30:00,251.78,253.74,251.7,253.47,28945.0,244.1007,246.0009,244.0231,245.7391,28945.0
2021-12-17 10:40:00,253.47,255.05,253.2,254.96,20842.0,245.7391,247.2709,245.4774,247.1837,20842.0
2021-12-17 10:50:00,254.9,256.19,254.89,255.41,17368.0,247.1255,248.3762,247.1158,247.62,17368.0
2021-12-17 11:00:00,255.48,255.83,255.13,255.5,11205.0,247.6878,248.0271,247.3485,247.7072,11205.0
2021-12-17 11:10:00,255.44,256.22,255.44,256.22,14255.0,247.649,248.4053,247.649,248.4053,14255.0
2021-12-17 11:20:00,256.15,256.15,255.34,255.55,25392.0,248.3374,248.3374,247.5521,247.7557,25392.0
2021-12-17 11:30:00,255.42,255.5,254.59,255.2,22962.0,247.6297,247.7072,246.825,247.4164,22962.0
2021-12-17 11:40:00,255.21,255.29,254.23,254.32,6718.0,247.4261,247.5036,246.4759,246.5632,6718.0
2021-12-17 11:50:00,254.32,254.63,253.88,254.02,9986.0,246.5632,246.8637,246.1366,246.2724,9986.0
2021-12-17 12:00:00,253.95,253.95,252.88,252.97,12735.0,246.2045,246.2045,245.1671,245.2544,12735.0
2021-12-17 12:10:00,252.97,254.09,252.89,253.96,16558.0,245.2544,246.3402,245.1768,246.2142,16558.0
2021-12-17 12:20:00,254.05,254.05,253.81,254.01,8732.0,246.3014,246.3014,246.0688,246.2627,8732.0
2021-12-17 12:30:00,254.06,254.77,253.93,254.72,12706.0,246.3111,246.9995,246.1851,246.951,12706.0
2021-12-17 12:40:00,254.69,254.75,254.31,254.62,9034.0,246.9219,246.9801,246.5535,246.8541,9034.0
2021-12-17 12:50:00,254.65,254.8,253.81,254.0,12656.0,246.8831,247.0286,246.0688,246.253,12656.0
2021-12-17 13:00:00,253.98,254.85,253.94,254.29,20506.0,246.2336,247.077,246.1948,246.5341,20506.0
2021-12-17 13:10:00,254.29,255.11,253.92,255.06,32104.0,246.5341,247.3291,246.1754,247.2806,32104.0
2021-12-17 13:20:00,255.04,255.5,254.95,255.5,7960.0,247.2612,247.7072,247.174,247.7072,7960.0
2021-12-17 13:30:00,255.43,256.0,255.42,255.77,13911.0,247.6393,248.192,247.6297,247.969,13911.0
2021-12-17 13:40:00,255.79,256.01,255.47,255.9,19093.0,247.9884,248.2017,247.6781,248.095,19093.0
2021-12-17 13:50:00,255.83,255.88,255.46,255.77,12836.0,248.0271,248.0756,247.6684,247.969,12836.0
2021-12-17 14:00:00,255.68,255.84,255.19,255.27,21090.0,247.8817,248.0368,247.4067,247.4842,21090.0
2021-12-17 14:10:00,255.23,255.25,254.73,254.8,22656.0,247.4454,247.4648,246.9607,247.0286,22656.0
2021-12-17 14:20:00,254.7,254.78,253.96,253.96,20309.0,246.9316,247.0092,246.2142,246.2142,20309.0
2021-12-17 14:30:00,253.97,254.13,253.33,253.64,15828.0,246.2239,246.379,245.6034,245.9039,15828.0
2021-12-17 14:40:00,253.7,254.19,253.66,254.06,18558.0,245.9621,246.4372,245.9233,246.3111,18558.0
2021-12-17 14:50:00,253.96,254.23,253.58,254.1,26152.0,246.2142,246.4759,245.8458,246.3499,26152.0
2021-12-17 15:00:00,254.14,254.52,254.01,254.41,17267.0,246.3887,246.7571,246.2627,246.6505,17267.0
2021-12-17 15:10:00,254.33,254.33,253.84,254.15,18302.0,246.5729,246.5729,246.0978,246.3984,18302.0
2021-12-17 15:20:00,254.14,254.49,253.96,254.09,14914.0,246.3887,246.728,246.2142,246.3402,14914.0
2021-12-17 15:30:00,254.16,254.53,253.87,254.46,42634.0,246.4081,246.7668,246.1269,246.6989,42634.0
2021-12-17 15:40:00,254.47,255.16,254.07,254.08,41256.0,246.7086,247.3776,246.3208,246.3305,41256.0
2021-12-17 15:50:00,254.18,254.79,253.49,253.85,126436.0,246.4275,247.0189,245.7585,246.1075,126436.0
2021-12-20 09:30:00,250.92,251.87,249.48,250.55,27407.0,243.2669,244.1879,241.8708,242.9082,27407.0
2021-12-20 09:40:00,250.3,250.3,246.14,246.67,30992.0,242.6658,242.6658,238.6327,239.1465,30992.0
2021-12-20 09:50:00,246.71,247.6,245.17,247.37,57792.0,239.1853,240.0482,237.6923,239.8252,57792.0
2021-12-20 10:00:00,247.58,248.18,246.76,246.76,23240.0,240.0288,240.6105,239.2338,239.2338,23240.0
2021-12-20 10:10:00,246.64,246.84,245.63,245.64,20644.0,239.1174,239.3113,238.1383,238.1479,20644.0
2021-12-20 10:20:00,245.76,245.76,243.7,243.76,25690.0,238.2643,238.2643,236.2671,236.3253,25690.0
2021-12-20 10:30:00,243.61,244.12,242.96,243.12,16495.0,236.1799,236.6743,235.5497,235.7048,16495.0
2021-12-20 10:40:00,243.14,243.84,242.97,243.71,18470.0,235.7242,236.4028,235.5594,236.2768,18470.0
2021-12-20 10:50:00,243.63,244.9,243.6,244.8,19295.0,236.1993,237.4305,236.1702,237.3336,19295.0
2021-12-20 11:00:00,244.81,244.9,244.16,244.26,11114.0,237.3433,237.4305,236.7131,236.81,11114.0
2021-12-20 11:10:00,244.19,244.33,242.9,243.32,26738.0,236.7422,236.8779,235.4915,235.8987,26738.0
2021-12-20 11:20:00,243.41,244.19,243.08,243.62,15420.0,235.986,236.7422,235.666,236.1896,15420.0
2021-12-20 11:30:00,243.62,244.01,242.62,242.7,36275.0,236.1896,236.5677,235.2201,235.2976,36275.0
2021-12-20 11:40:00,242.62,243.16,242.39,242.65,13525.0,235.2201,235.7436,234.9971,235.2491,13525.0
2021-12-20 11:50:00,242.54,243.21,242.24,242.41,14800.0,235.1425,235.7921,234.8516,235.0165,14800.0
2021-12-20 12:00:00,242.34,242.54,242.16,242.54,16544.0,234.9486,235.1425,234.7741,235.1425,16544.0
2021-12-20 12:10:00,242.5,242.93,242.12,242.91,15299.0,235.1037,235.5206,234.7353,235.5012,15299.0
2021-12-20 12:20:00,242.87,242.87,241.72,241.9,8885.0,235.4624,235.4624,234.3475,234.522,8885.0
2021-12-20 12:30:00,241.86,241.86,241.07,241.22,10594.0,234.4832,234.4832,233.7173,233.8628,10594.0
2021-12-20 12:40:00,241.22,241.73,240.98,241.72,12608.0,233.8628,234.3572,233.6301,234.3475,12608.0
2021-12-20 12:50:00,241.69,242.39,241.63,241.93,10420.0,234.3184,234.9971,234.2603,234.5511,10420.0
2021-12-20 13:00:00,241.97,242.13,241.59,242.09,15012.0,234.5899,234.745,234.2215,234.7062,15012.0
2021-12-20 13:10:00,242.17,242.9,241.92,242.72,18186.0,234.7838,235.4915,234.5414,235.317,18186.0
2021-12-20 13:20:00,242.74,242.85,242.56,242.85,9387.0,235.3364,235.443,235.1619,235.443,9387.0
2021-12-20 13:30:00,242.77,243.58,242.58,243.58,11819.0,235.3655,236.1508,235.1813,236.1508,11819.0
2021-12-20 13:40:00,243.85,243.88,243.24,243.58,10524.0,236.4125,236.4416,235.8211,236.1508,10524.0
2021-12-20 13:50:00,243.65,243.85,243.49,243.67,14641.0,236.2186,236.4125,236.0635,236.238,14641.0
2021-12-20 14:00:00,243.64,244.07,243.58,243.77,11862.0,236.2089,236.6258,236.1508,236.335,11862.0
2021-12-20 14:10:00,243.72,244.37,243.71,244.36,18500.0,236.2865,236.9167,236.2768,236.907,18500.0
2021-12-20 14:20:00,244.38,245.02,244.26,244.47,16475.0,236.9264,237.5469,236.81,237.0136,16475.0
2021-12-20 14:30:00,244.38,244.38,243.8,244.16,10545.0,236.9264,236.9264,236.3641,236.7131,10545.0
2021-12-20 14:40:00,244.13,244.28,243.75,244.09,13466.0,236.684,236.8294,236.3156,236.6452,13466.0
2021-12-20 14:50:00,244.04,244.62,243.94,244.54,19147.0,236.5967,237.1591,236.4998,237.0815,19147.0
2021-12-20 15:00:00,244.56,244.82,244.31,244.69,14053.0,237.1009,237.353,236.8585,237.2269,14053.0
2021-12-20 15:10:00,244.68,244.69,244.12,244.48,18638.0,237.2172,237.2269,236.6743,237.0233,18638.0
2021-12-20 15:20:00,244.39,244.72,244.16,244.62,15829.0,236.9361,237.256,236.7131,237.1591,15829.0
2021-12-20 15:30:00,244.56,245.14,244.42,245.09,32161.0,237.1009,237.6632,236.9652,237.6147,32161.0
2021-12-20 15:40:00,245.12,245.41,244.76,244.81,30000.0,237.6438,237.925,237.2948,237.3433,30000.0
2021-12-20 15:50:00,244.95,246.05,244.91,245.62,105315.0,237.479,238.5454,237.4402,238.1286,105315.0
2021-12-21 09:30:00,242.18,247.27,242.18,247.2,68246.0,234.7935,239.7282,234.7935,239.6604,68246.0
2021-12-21 09:40:00,246.89,247.5,243.88,243.88,55293.0,239.3598,239.9512,236.4416,236.4416,55293.0
2021-12-21 09:50:00,243.72,244.21,242.64,244.05,66643.0,236.2865,236.7616,235.2394,236.6064,66643.0
2021-12-21 10:00:00,244.22,244.84,243.8,244.84,22651.0,236.7713,237.3723,236.3641,237.3723,22651.0
2021-12-21 10:10:00,244.94,245.82,244.79,245.55,23356.0,237.4693,238.3225,237.3239,238.0607,23356.0
2021-12-21 10:20:00,245.53,245.59,243.99,244.4,10003.0,238.0413,238.0995,236.5483,236.9458,10003.0
2021-12-21 10:30:00,244.38,245.27,244.17,244.39,21581.0,236.9264,237.7892,236.7228,236.9361,21581.0
2021-12-21 10:40:00,244.21,245.33,244.21,244.97,15398.0,236.7616,237.8474,236.7616,237.4984,15398.0
2021-12-21 10:50:00,244.87,245.05,244.14,244.14,11798.0,237.4014,237.5759,236.6937,236.6937,11798.0
2021-12-21 11:00:00,244.19,244.49,243.76,244.38,14179.0,236.7422,237.033,236.3253,236.9264,14179.0
2021-12-21 11:10:00,244.44,245.37,244.29,245.37,14574.0,236.9845,237.8862,236.8391,237.8862,14574.0
2021-12-21 11:20:00,245.37,245.67,245.17,245.46,11881.0,237.8862,238.177,237.6923,237.9734,11881.0
2021-12-21 11:30:00,245.46,246.87,245.46,246.73,21965.0,237.9734,239.3404,237.9734,239.2047,21965.0
2021-12-21 11:40:00,246.78,247.72,246.65,247.31,16611.0,239.2532,240.1645,239.1271,239.767,16611.0
2021-12-21 11:50:00,247.34,247.61,247.1,247.31,14161.0,239.7961,240.0579,239.5634,239.767,14161.0
2021-12-21 12:00:00,247.31,248.58,247.1,248.52,68702.0,239.767,240.9983,239.5634,240.9401,68702.0
2021-12-21 12:10:00,248.51,248.74,247.49,247.49,24737.0,240.9304,241.1534,239.9415,239.9415,24737.0
2021-12-21 12:20:00,247.54,247.54,246.83,247.11,12878.0,239.99,239.99,239.3017,239.5731,12878.0
2021-12-21 12:30:00,247.01,247.63,246.85,247.39,10530.0,239.4762,240.0773,239.321,239.8446,10530.0
2021-12-21 12:40:00,247.46,247.67,247.05,247.05,9292.0,239.9124,240.116,239.5149,239.5149,9292.0
2021-12-21 12:50:00,247.05,247.6,247.05,247.53,8984.0,239.5149,240.0482,239.5149,239.9803,8984.0
2021-12-21 13:00:00,247.48,247.88,247.37,247.67,11259.0,239.9318,240.3196,239.8252,240.116,11259.0
2021-12-21 13:10:00,247.69,247.84,247.4,247.61,11817.0,240.1354,240.2808,239.8543,240.0579,11817.0
2021-12-21 13:20:00,247.51,247.99,247.5,247.69,7230.0,239.9609,240.4263,239.9512,240.1354,7230.0
2021-12-21 13:30:00,247.71,247.77,247.42,247.76,9579.0,240.1548,240.213,239.8737,240.2033,9579.0
2021-12-21 13:40:00,247.73,248.2,247.67,248.03,9114.0,240.1742,240.6299,240.116,240.4651,9114.0
2021-12-21 13:50:00,248.11,248.12,247.55,247.63,9549.0,240.5426,240.5523,239.9997,240.0773,9549.0
2021-12-21 14:00:00,247.49,247.9,247.29,247.33,10671.0,239.9415,240.339,239.7476,239.7864,10671.0
2021-12-21 14:10:00,247.32,247.32,246.53,246.62,10851.0,239.7767,239.7767,239.0108,239.0981,10851.0
2021-12-21 14:20:00,246.64,246.64,246.32,246.41,8558.0,239.1174,239.1174,238.8072,238.8945,8558.0
2021-12-21 14:30:00,246.43,247.03,246.34,246.4,14786.0,238.9139,239.4956,238.8266,238.8848,14786.0
2021-12-21 14:40:00,246.42,246.77,246.36,246.73,11631.0,238.9042,239.2435,238.846,239.2047,11631.0
2021-12-21 14:50:00,246.75,246.92,246.54,246.84,13334.0,239.2241,239.3889,239.0205,239.3113,13334.0
2021-12-21 15:00:00,246.8,246.95,246.58,246.72,12608.0,239.2726,239.418,239.0593,239.195,12608.0
2021-12-21 15:10:00,246.69,247.2,246.69,247.2,13362.0,239.1659,239.6604,239.1659,239.6604,13362.0
2021-12-21 15:20:00,247.21,247.42,246.93,246.97,15520.0,239.6701,239.8737,239.3986,239.4374,15520.0
2021-12-21 15:30:00,246.92,247.27,246.82,246.82,20682.0,239.3889,239.7282,239.292,239.292,20682.0
2021-12-21 15:40:00,246.89,247.03,245.82,245.9,20836.0,239.3598,239.4956,238.3225,238.4,20836.0
2021-12-21 15:50:00,245.81,247.27,245.81,247.15,105303.0,238.3128,239.7282,238.3128,239.6119,105303.0
2021-12-22 09:30:00,247.54,248.82,247.11,248.22,28575.0,239.99,241.231,239.5731,240.6493,28575.0
2021-12-22 09:40:00,248.11,248.87,246.79,247.03,11814.0,240.5426,241.2794,239.2629,239.4956,11814.0
2021-12-22 09:50:00,247.03,247.95,246.93,247.95,17928.0,239.4956,240.3875,239.3986,240.3875,17928.0
2021-12-22 10:00:00,247.76,249.06,247.65,249.01,21816.0,240.2033,241.4636,240.0966,241.4152,21816.0
2021-12-22 10:10:00,249.16,249.27,248.78,248.94,15158.0,241.5606,241.6672,241.1922,241.3473,15158.0
2021-12-22 10:20:00,248.98,249.74,248.18,249.73,64676.0,241.3861,242.1229,240.6105,242.1132,64676.0
2021-12-22 10:30:00,249.64,250.44,249.41,250.16,19802.0,242.0259,242.8015,241.803,242.5301,19802.0
2021-12-22 10:40:00,250.08,251.04,250.07,251.04,11435.0,242.4525,243.3832,242.4428,243.3832,11435.0
2021-12-22 10:50:00,251.02,251.99,250.96,251.28,28355.0,243.3639,244.3043,243.3057,243.6159,28355.0
2021-12-22 11:00:00,251.22,251.41,250.85,251.06,19182.0,243.5578,243.742,243.199,243.4026,19182.0
2021-12-22 11:10:00,251.11,251.13,250.54,251.01,11381.0,243.4511,243.4705,242.8985,243.3542,11381.0
2021-12-22 11:20:00,251.0,251.03,250.71,250.75,20644.0,243.3445,243.3736,243.0633,243.1021,20644.0
2021-12-22 11:30:00,250.75,251.01,250.54,250.85,6084.0,243.1021,243.3542,242.8985,243.199,6084.0
2021-12-22 11:40:00,250.93,250.93,250.48,250.84,5939.0,243.2766,243.2766,242.8403,243.1893,5939.0
2021-12-22 11:50:00,250.84,251.18,250.84,251.07,7783.0,243.1893,243.519,243.1893,243.4123,7783.0
2021-12-22 12:00:00,251.04,251.66,250.95,251.66,8715.0,243.3832,243.9843,243.296,243.9843,8715.0
2021-12-22 12:10:00,251.61,251.67,251.12,251.52,9412.0,243.9359,243.994,243.4608,243.8486,9412.0
2021-12-22 12:20:00,251.52,251.73,251.43,251.6,15911.0,243.8486,244.0522,243.7614,243.9262,15911.0
2021-12-22 12:30:00,251.57,251.81,251.39,251.52,11588.0,243.8971,244.1298,243.7226,243.8486,11588.0
2021-12-22 12:40:00,251.55,251.94,251.51,251.84,39652.0,243.8777,244.2558,243.8389,244.1588,39652.0
2021-12-22 12:50:00,251.81,252.27,251.58,252.16,14334.0,244.1298,244.5757,243.9068,244.4691,14334.0
2021-12-22 13:00:00,252.15,252.33,251.91,252.07,15758.0,244.4594,244.6339,244.2267,244.3818,15758.0
2021-12-22 13:10:00,252.14,252.27,251.95,252.22,13044.0,244.4497,244.5757,244.2655,244.5273,13044.0
2021-12-22 13:20:00,252.17,252.66,252.17,252.66,14011.0,244.4788,244.9538,244.4788,244.9538,14011.0
2021-12-22 13:30:00,252.68,252.89,252.36,252.42,11900.0,244.9732,245.1768,244.663,244.7212,11900.0
2021-12-22 13:40:00,252.44,252.67,252.29,252.54,9484.0,244.7405,244.9635,244.5951,244.8375,9484.0
2021-12-22 13:50:00,252.44,252.46,252.13,252.14,8912.0,244.7405,244.7599,244.44,244.4497,8912.0
2021-12-22 14:00:00,252.18,252.37,251.99,252.36,12939.0,244.4885,244.6727,244.3043,244.663,12939.0
2021-12-22 14:10:00,252.34,252.49,252.21,252.21,9547.0,244.6436,244.789,244.5176,244.5176,9547.0
2021-12-22 14:20:00,252.21,252.37,251.91,252.06,12133.0,244.5176,244.6727,244.2267,244.3721,12133.0
2021-12-22 14:30:00,252.06,252.31,251.45,251.52,12382.0,244.3721,244.6145,243.7807,243.8486,12382.0
2021-12-22 14:40:00,251.47,251.53,251.19,251.42,13893.0,243.8001,243.8583,243.5287,243.7517,13893.0
2021-12-22 14:50:00,251.42,251.57,251.11,251.22,13030.0,243.7517,243.8971,243.4511,243.5578,13030.0
2021-12-22 15:00:00,251.25,251.38,250.97,251.08,17622.0,243.5868,243.7129,243.3154,243.422,17622.0
2021-12-22 15:10:00,251.09,251.46,250.96,251.04,15614.0,243.4317,243.7904,243.3057,243.3832,15614.0
2021-12-22 15:20:00,250.99,251.2,250.72,251.09,21830.0,243.3348,243.5384,243.073,243.4317,21830.0
2021-12-22 15:30:00,251.1,252.02,250.83,251.53,62174.0,243.4414,244.3334,243.1797,243.8583,62174.0
2021-12-22 15:40:00,251.48,251.84,251.29,251.84,37597.0,243.8098,244.1588,243.6256,244.1588,37597.0
2021-12-22 15:50:00,251.8,252.35,251.8,252.11,80742.0,244.1201,244.6533,244.1201,244.4206,80742.0
2021-12-23 09:30:00,253.57,254.95,252.68,254.72,23004.0,245.8361,247.174,244.9732,246.951,23004.0
2021-12-23 09:40:00,254.61,255.0,253.52,253.66,18179.0,246.8444,247.2225,245.7876,245.9233,18179.0
2021-12-23 09:50:00,253.61,253.85,252.77,253.12,14243.0,245.8749,246.1075,245.0605,245.3998,14243.0
2021-12-23 10:00:00,252.85,253.1,252.35,252.73,16249.0,245.138,245.3804,244.6533,245.0217,16249.0
2021-12-23 10:10:00,252.81,253.48,252.67,253.04,6487.0,245.0993,245.7488,244.9635,245.3222,6487.0
2021-12-23 10:20:00,252.94,253.28,252.52,252.78,10867.0,245.2253,245.5549,244.8181,245.0702,10867.0
2021-12-23 10:30:00,252.83,253.38,252.2,252.21,8314.0,245.1187,245.6519,244.5079,244.5176,8314.0
2021-12-23 10:40:00,252.16,252.28,251.46,251.84,20965.0,244.4691,244.5854,243.7904,244.1588,20965.0
2021-12-23 10:50:00,251.84,252.8,251.84,252.73,9543.0,244.1588,245.0896,244.1588,245.0217,9543.0
2021-12-23 11:00:00,252.74,253.26,252.45,252.92,9591.0,245.0314,245.5355,244.7502,245.2059,9591.0
2021-12-23 11:10:00,252.92,253.24,252.66,253.21,7564.0,245.2059,245.5161,244.9538,245.4871,7564.0
2021-12-23 11:20:00,253.21,253.27,253.0,253.14,8200.0,245.4871,245.5452,245.2835,245.4192,8200.0
2021-12-23 11:30:00,253.01,253.25,252.9,253.21,8598.0,245.2932,245.5258,245.1865,245.4871,8598.0
2021-12-23 11:40:00,253.19,253.57,253.12,253.32,8350.0,245.4677,245.8361,245.3998,245.5937,8350.0
2021-12-23 11:50:00,253.37,253.89,253.37,253.83,9412.0,245.6422,246.1463,245.6422,246.0881,9412.0
2021-12-23 12:00:00,253.75,253.81,253.44,253.81,8620.0,246.0106,246.0688,245.71,246.0688,8620.0
2021-12-23 12:10:00,253.81,254.04,253.58,253.92,6285.0,246.0688,246.2917,245.8458,246.1754,6285.0
2021-12-23 12:20:00,253.95,254.14,253.61,253.61,4304.0,246.2045,246.3887,245.8749,245.8749,4304.0
2021-12-23 12:30:00,253.43,253.82,253.35,253.66,5156.0,245.7003,246.0785,245.6228,245.9233,5156.0
2021-12-23 12:40:00,253.63,253.81,253.5,253.81,6144.0,245.8942,246.0688,245.7682,246.0688,6144.0
2021-12-23 12:50:00,253.79,253.93,253.61,253.62,5732.0,246.0494,246.1851,245.8749,245.8846,5732.0
2021-12-23 13:00:00,253.59,253.95,253.55,253.95,5087.0,245.8555,246.2045,245.8167,246.2045,5087.0
2021-12-23 13:10:00,253.95,253.95,253.09,253.19,5882.0,246.2045,246.2045,245.3707,245.4677,5882.0
2021-12-23 13:20:00,253.21,253.62,253.14,253.58,5737.0,245.4871,245.8846,245.4192,245.8458,5737.0
2021-12-23 13:30:00,253.59,253.59,253.15,253.39,4041.0,245.8555,245.8555,245.4289,245.6616,4041.0
2021-12-23 13:40:00,253.33,253.57,253.3,253.52,3937.0,245.6034,245.8361,245.5743,245.7876,3937.0
2021-12-23 13:50:00,253.47,253.85,253.44,253.68,7368.0,245.7391,246.1075,245.71,245.9427,7368.0
2021-12-23 14:00:00,253.71,253.86,253.61,253.86,5302.0,245.9718,246.1172,245.8749,246.1172,5302.0
2021-12-23 14:10:00,253.84,253.88,253.67,253.74,6777.0,246.0978,246.1366,245.933,246.0009,6777.0
2021-12-23 14:20:00,253.7,253.74,253.48,253.49,7152.0,245.9621,246.0009,245.7488,245.7585,7152.0
2021-12-23 14:30:00,253.52,253.59,253.27,253.4,9390.0,245.7876,245.8555,245.5452,245.6713,9390.0
2021-12-23 14:40:00,253.39,253.39,253.09,253.16,32961.0,245.6616,245.6616,245.3707,245.4386,32961.0
2021-12-23 14:50:00,253.11,253.33,253.06,253.33,9059.0,245.3901,245.6034,245.3416,245.6034,9059.0
2021-12-23 15:00:00,253.26,253.35,252.96,253.16,8163.0,245.5355,245.6228,245.2447,245.4386,8163.0
2021-12-23 15:10:00,253.11,253.5,253.11,253.45,11156.0,245.3901,245.7682,245.3901,245.7197,11156.0
2021-12-23 15:20:00,253.5,253.51,253.06,253.11,11023.0,245.7682,245.7779,245.3416,245.3901,11023.0
2021-12-23 15:30:00,253.05,253.29,252.86,252.98,16049.0,245.3319,245.5646,245.1477,245.2641,16049.0
2021-12-23 15:40:00,253.03,253.26,252.87,252.96,14734.0,245.3125,245.5355,245.1574,245.2447,14734.0
2021-12-23 15:50:00,253.05,253.31,252.02,252.06,69420.0,245.3319,245.584,244.3334,244.3721,69420.0
2021-12-27 09:30:00,252.52,254.14,252.52,253.7,13686.0,244.8181,246.3887,244.8181,245.9621,13686.0
2021-12-27 09:40:00,253.7,254.45,253.05,254.43,19740.0,245.9621,246.6892,245.3319,246.6698,19740.0
2021-12-27 09:50:00,254.43,254.57,253.56,253.56,13297.0,246.6698,246.8056,245.8264,245.8264,13297.0
2021-12-27 10:00:00,253.77,253.94,253.39,253.8,12401.0,246.03,246.1948,245.6616,246.0591,12401.0
2021-12-27 10:10:00,253.82,253.93,253.17,253.39,13865.0,246.0785,246.1851,245.4483,245.6616,13865.0
2021-12-27 10:20:00,253.4,253.64,252.61,252.61,8479.0,245.6713,245.9039,244.9054,244.9054,8479.0
2021-12-27 10:30:00,252.91,252.96,252.45,252.68,9011.0,245.1962,245.2447,244.7502,244.9732,9011.0
2021-12-27 10:40:00,252.65,252.76,252.0,252.25,36466.0,244.9441,245.0508,244.314,244.5563,36466.0
2021-12-27 10:50:00,252.29,252.72,251.81,252.72,14309.0,244.5951,245.012,244.1298,245.012,14309.0
2021-12-27 11:00:00,252.74,252.83,252.32,252.77,9669.0,245.0314,245.1187,244.6242,245.0605,9669.0
2021-12-27 11:10:00,252.8,252.89,252.62,252.75,9562.0,245.0896,245.1768,244.9151,245.0411,9562.0
2021-12-27 11:20:00,252.66,253.06,252.63,252.74,5414.0,244.9538,245.3416,244.9248,245.0314,5414.0
2021-12-27 11:30:00,252.73,253.06,252.61,253.06,7015.0,245.0217,245.3416,244.9054,245.3416,7015.0
2021-12-27 11:40:00,253.04,253.17,252.61,252.73,7207.0,245.3222,245.4483,244.9054,245.0217,7207.0
2021-12-27 11:50:00,252.7,252.85,252.45,252.46,6206.0,244.9926,245.138,244.7502,244.7599,6206.0
2021-12-27 12:00:00,252.43,252.75,252.43,252.56,7068.0,244.7309,245.0411,244.7309,244.8569,7068.0
2021-12-27 12:10:00,252.55,252.55,251.85,251.85,8624.0,244.8472,244.8472,244.1685,244.1685,8624.0
2021-12-27 12:20:00,251.77,252.58,251.74,252.49,7880.0,244.091,244.8763,244.0619,244.789,7880.0
2021-12-27 12:30:00,252.56,252.79,252.26,252.79,9035.0,244.8569,245.0799,244.566,245.0799,9035.0
2021-12-27 12:40:00,252.88,253.12,252.8,253.0,5106.0,245.1671,245.3998,245.0896,245.2835,5106.0
2021-12-27 12:50:00,252.95,253.11,252.83,253.0,6257.0,245.235,245.3901,245.1187,245.2835,6257.0
2021-12-27 13:00:00,252.99,253.21,252.84,253.21,7956.0,245.2738,245.4871,245.1283,245.4871,7956.0
2021-12-27 13:10:00,253.17,253.17,252.9,253.04,6436.0,245.4483,245.4483,245.1865,245.3222,6436.0
2021-12-27 13:20:00,253.04,253.34,252.88,253.13,10065.0,245.3222,245.6131,245.1671,245.4095,10065.0
2021-12-27 13:30:00,253.13,253.19,252.99,253.13,6801.0,245.4095,245.4677,245.2738,245.4095,6801.0
2021-12-27 13:40:00,253.14,253.34,253.11,253.3,5316.0,245.4192,245.6131,245.3901,245.5743,5316.0
2021-12-27 13:50:00,253.28,253.49,253.21,253.49,8099.0,245.5549,245.7585,245.4871,245.7585,8099.0
2021-12-27 14:00:00,253.47,253.47,253.29,253.41,6552.0,245.7391,245.7391,245.5646,245.681,6552.0
2021-12-27 14:10:00,253.43,253.44,253.14,253.25,8386.0,245.7003,245.71,245.4192,245.5258,8386.0
2021-12-27 14:20:00,253.21,253.39,253.17,253.29,6394.0,245.4871,245.6616,245.4483,245.5646,6394.0
2021-12-27 14:30:00,253.29,253.37,252.91,253.06,8441.0,245.5646,245.6422,245.1962,245.3416,8441.0
2021-12-27 14:40:00,253.07,253.13,252.75,252.75,7018.0,245.3513,245.4095,245.0411,245.0411,7018.0
2021-12-27 14:50:00,252.73,252.73,252.41,252.56,8932.0,245.0217,245.0217,244.7115,244.8569,8932.0
2021-12-27 15:00:00,252.52,252.67,252.39,252.58,9915.0,244.8181,244.9635,244.6921,244.8763,9915.0
2021-12-27 15:10:00,252.5,252.54,252.34,252.49,7013.0,244.7987,244.8375,244.6436,244.789,7013.0
2021-12-27 15:20:00,252.47,252.86,252.46,252.83,10639.0,244.7696,245.1477,244.7599,245.1187,10639.0
2021-12-27 15:30:00,252.8,253.07,252.76,252.79,14506.0,245.0896,245.3513,245.0508,245.0799,14506.0
2021-12-27 15:40:00,252.83,253.03,252.69,252.97,17515.0,245.1187,245.3125,244.9829,245.2544,17515.0
2021-12-27 15:50:00,252.99,253.78,252.96,253.77,67903.0,245.2738,246.0397,245.2447,246.03,67903.0
2021-12-28 09:30:00,254.68,255.32,252.97,254.61,17354.0,246.9122,247.5327,245.2544,246.8444,17354.0
2021-12-28 09:40:00,255.09,256.35,255.09,256.28,13914.0,247.3097,248.5313,247.3097,248.4634,13914.0
2021-12-28 09:50:00,256.23,257.18,255.93,257.03,10401.0,248.4149,249.336,248.1241,249.1905,10401.0
2021-12-28 10:00:00,256.86,257.88,256.83,257.38,19561.0,249.0257,250.0146,248.9966,249.5299,19561.0
2021-12-28 10:10:00,257.36,257.72,257.2,257.48,11279.0,249.5105,249.8595,249.3554,249.6268,11279.0
2021-12-28 10:20:00,257.42,257.67,257.15,257.16,4355.0,249.5687,249.811,249.3069,249.3166,4355.0
2021-12-28 10:30:00,257.06,257.83,256.85,257.83,5928.0,249.2196,249.9661,249.016,249.9661,5928.0
2021-12-28 10:40:00,257.83,257.93,257.55,257.82,7438.0,249.9661,250.0631,249.6947,249.9565,7438.0
2021-12-28 10:50:00,257.75,257.9,257.28,257.28,6163.0,249.8886,250.034,249.4329,249.4329,6163.0
2021-12-28 11:00:00,257.36,257.44,257.18,257.4,9402.0,249.5105,249.588,249.336,249.5493,9402.0
2021-12-28 11:10:00,257.48,257.67,257.2,257.32,8429.0,249.6268,249.811,249.3554,249.4717,8429.0
2021-12-28 11:20:00,257.39,257.48,257.22,257.48,6593.0,249.5396,249.6268,249.3748,249.6268,6593.0
2021-12-28 11:30:00,257.47,257.97,257.21,257.8,13366.0,249.6171,250.1019,249.3651,249.9371,13366.0
2021-12-28 11:40:00,257.82,257.9,257.67,257.86,6723.0,249.9565,250.034,249.811,249.9952,6723.0
2021-12-28 11:50:00,257.9,257.98,257.51,257.72,8647.0,250.034,250.1116,249.6559,249.8595,8647.0
2021-12-28 12:00:00,257.67,257.67,257.11,257.19,6960.0,249.811,249.811,249.2681,249.3457,6960.0
2021-12-28 12:10:00,257.05,257.18,256.81,257.16,6239.0,249.2099,249.336,248.9773,249.3166,6239.0
2021-12-28 12:20:00,257.12,257.38,256.35,256.35,10782.0,249.2778,249.5299,248.5313,248.5313,10782.0
2021-12-28 12:30:00,256.44,256.59,255.91,256.05,9021.0,248.6185,248.764,248.1047,248.2404,9021.0
2021-12-28 12:40:00,256.08,256.14,255.9,255.9,6000.0,248.2695,248.3277,248.095,248.095,6000.0
2021-12-28 12:50:00,255.89,256.29,255.89,256.23,7744.0,248.0853,248.4731,248.0853,248.4149,7744.0
2021-12-28 13:00:00,256.19,256.4,256.16,256.25,5380.0,248.3762,248.5798,248.3471,248.4343,5380.0
2021-12-28 13:10:00,256.29,256.32,256.16,256.24,8965.0,248.4731,248.5022,248.3471,248.4246,8965.0
2021-12-28 13:20:00,256.28,256.43,256.25,256.4,4399.0,248.4634,248.6088,248.4343,248.5798,4399.0
2021-12-28 13:30:00,256.36,256.58,256.32,256.55,5307.0,248.541,248.7543,248.5022,248.7252,5307.0
2021-12-28 13:40:00,256.56,256.9,256.55,256.83,4315.0,248.7349,249.0645,248.7252,248.9966,4315.0
2021-12-28 13:50:00,256.81,257.16,256.8,257.16,6040.0,248.9773,249.3166,248.9676,249.3166,6040.0
2021-12-28 14:00:00,257.09,257.09,256.75,256.91,5500.0,249.2487,249.2487,248.9191,249.0742,5500.0
2021-12-28 14:10:00,256.89,256.94,256.39,256.7,5013.0,249.0548,249.1033,248.5701,248.8706,5013.0
2021-12-28 14:20:00,256.75,256.96,256.64,256.71,5004.0,248.9191,249.1227,248.8124,248.8803,5004.0
2021-12-28 14:30:00,256.69,256.84,256.58,256.72,4236.0,248.8609,249.0063,248.7543,248.89,4236.0
2021-12-28 14:40:00,256.75,256.78,256.57,256.72,6007.0,248.9191,248.9482,248.7446,248.89,6007.0
2021-12-28 14:50:00,256.57,256.61,256.46,256.53,6754.0,248.7446,248.7834,248.6379,248.7058,6754.0
2021-12-28 15:00:00,256.47,256.69,256.32,256.69,8838.0,248.6476,248.8609,248.5022,248.8609,8838.0
2021-12-28 15:10:00,256.78,256.97,256.62,256.83,7198.0,248.9482,249.1324,248.7931,248.9966,7198.0
2021-12-28 15:20:00,256.84,256.97,256.72,256.87,11917.0,249.0063,249.1324,248.89,249.0354,11917.0
2021-12-28 15:30:00,256.85,256.99,256.5,256.89,15064.0,249.016,249.1518,248.6767,249.0548,15064.0
2021-12-28 15:40:00,256.85,257.27,256.84,257.05,11848.0,249.016,249.4232,249.0063,249.2099,11848.0
2021-12-28 15:50:00,257.0,257.0,256.46,256.89,49042.0,249.1615,249.1615,248.6379,249.0548,49042.0
2021-12-29 09:30:00,257.09,259.09,257.09,259.04,13485.0,249.2487,251.1877,249.2487,251.1392,13485.0
2021-12-29 09:40:00,258.15,259.94,258.15,259.77,11926.0,250.2764,252.0118,250.2764,251.847,11926.0
2021-12-29 09:50:00,259.71,260.75,259.67,260.75,9807.0,251.7888,252.7971,251.75,252.7971,9807.0
2021-12-29 10:00:00,260.49,260.64,259.89,260.0,11759.0,252.545,252.6904,251.9633,252.07,11759.0
2021-12-29 10:10:00,259.98,260.04,258.29,258.99,14629.0,252.0506,252.1087,250.4121,251.0908,14629.0
2021-12-29 10:20:00,258.93,258.98,258.3,258.56,8728.0,251.0326,251.0811,250.4218,250.6739,8728.0
2021-12-29 10:30:00,258.58,259.65,258.57,259.58,10744.0,250.6933,251.7306,250.6836,251.6628,10744.0
2021-12-29 10:40:00,259.65,259.81,259.0,259.67,9679.0,251.7306,251.8858,251.1005,251.75,9679.0
2021-12-29 10:50:00,259.68,259.74,259.08,259.12,8007.0,251.7597,251.8179,251.178,251.2168,8007.0
2021-12-29 11:00:00,259.18,259.18,258.5,259.06,6063.0,251.275,251.275,250.6157,251.1586,6063.0
2021-12-29 11:10:00,259.02,259.09,258.74,258.75,5932.0,251.1199,251.1877,250.8484,250.8581,5932.0
2021-12-29 11:20:00,258.74,259.06,258.63,258.81,6019.0,250.8484,251.1586,250.7417,250.9163,6019.0
2021-12-29 11:30:00,258.9,258.92,258.3,258.42,7455.0,251.0035,251.0229,250.4218,250.5382,7455.0
2021-12-29 11:40:00,258.41,259.21,258.37,258.83,9356.0,250.5285,251.3041,250.4897,250.9356,9356.0
2021-12-29 11:50:00,258.73,259.02,258.59,259.02,4986.0,250.8387,251.1199,250.703,251.1199,4986.0
2021-12-29 12:00:00,259.05,259.05,258.65,258.65,2869.0,251.1489,251.1489,250.7611,250.7611,2869.0
2021-12-29 12:10:00,258.64,258.65,258.08,258.08,3492.0,250.7514,250.7611,250.2085,250.2085,3492.0
2021-12-29 12:20:00,258.17,258.3,258.02,258.22,3089.0,250.2958,250.4218,250.1504,250.3443,3089.0
2021-12-29 12:30:00,258.19,258.56,258.15,258.34,6148.0,250.3152,250.6739,250.2764,250.4606,6148.0
2021-12-29 12:40:00,258.38,258.4,258.17,258.33,2717.0,250.4994,250.5188,250.2958,250.4509,2717.0
2021-12-29 12:50:00,258.39,258.45,258.26,258.42,3322.0,250.5091,250.5672,250.383,250.5382,3322.0
2021-12-29 13:00:00,258.44,258.67,258.36,258.56,7416.0,250.5575,250.7805,250.48,250.6739,7416.0
2021-12-29 13:10:00,258.67,258.74,258.56,258.63,4557.0,250.7805,250.8484,250.6739,250.7417,4557.0
2021-12-29 13:20:00,258.64,258.73,258.5,258.63,5789.0,250.7514,250.8387,250.6157,250.7417,5789.0
2021-12-29 13:30:00,258.67,258.8,258.59,258.79,9012.0,250.7805,250.9066,250.703,250.8969,9012.0
2021-12-29 13:40:00,258.87,258.87,258.66,258.67,3256.0,250.9744,250.9744,250.7708,250.7805,3256.0
2021-12-29 13:50:00,258.65,258.98,258.63,258.98,8347.0,250.7611,251.0811,250.7417,251.0811,8347.0
2021-12-29 14:00:00,258.94,259.01,258.77,258.85,8887.0,251.0423,251.1102,250.8775,250.955,8887.0
2021-12-29 14:10:00,258.93,259.0,258.71,258.79,8586.0,251.0326,251.1005,250.8193,250.8969,8586.0
2021-12-29 14:20:00,258.7,258.81,258.57,258.71,6883.0,250.8096,250.9163,250.6836,250.8193,6883.0
2021-12-29 14:30:00,258.77,258.8,258.31,258.36,4879.0,250.8775,250.9066,250.4315,250.48,4879.0
2021-12-29 14:40:00,258.36,258.66,258.29,258.48,11842.0,250.48,250.7708,250.4121,250.5963,11842.0
2021-12-29 14:50:00,258.5,258.68,258.45,258.45,5371.0,250.6157,250.7902,250.5672,250.5672,5371.0
2021-12-29 15:00:00,258.46,258.7,258.3,258.7,12344.0,250.5769,250.8096,250.4218,250.8096,12344.0
2021-12-29 15:10:00,258.66,258.97,258.6,258.97,3865.0,250.7708,251.0714,250.7127,251.0714,3865.0
2021-12-29 15:20:00,258.95,259.05,258.86,258.96,4845.0,251.052,251.1489,250.9647,251.0617,4845.0
2021-12-29 15:30:00,258.95,259.03,258.76,258.96,12161.0,251.052,251.1295,250.8678,251.0617,12161.0
2021-12-29 15:40:00,258.97,259.17,258.83,259.04,11551.0,251.0714,251.2653,250.9356,251.1392,11551.0
2021-12-29 15:50:00,259.09,259.22,258.48,258.48,37523.0,251.1877,251.3138,250.5963,250.5963,37523.0
2021-12-30 09:30:00,259.09,260.67,259.08,260.07,12897.0,251.1877,252.7195,251.178,252.1378,12897.0
2021-12-30 09:40:00,260.14,260.52,259.78,259.97,4721.0,252.2057,252.5741,251.8567,252.0409,4721.0
2021-12-30 09:50:00,259.95,259.95,258.26,259.23,3800.0,252.0215,252.0215,250.383,251.3234,3800.0
2021-12-30 10:00:00,259.2,259.23,258.7,258.7,3002.0,251.2944,251.3234,250.8096,250.8096,3002.0
2021-12-30 10:10:00,258.69,259.39,258.69,258.98,5727.0,250.7999,251.4786,250.7999,251.0811,5727.0
2021-12-30 10:20:00,258.96,259.41,258.8,259.36,5706.0,251.0617,251.498,250.9066,251.4495,5706.0
2021-12-30 10:30:00,259.47,259.52,258.82,259.03,10740.0,251.5561,251.6046,250.926,251.1295,10740.0
2021-12-30 10:40:00,259.16,259.21,258.89,258.96,4721.0,251.2556,251.3041,250.9938,251.0617,4721.0
2021-12-30 10:50:00,258.99,259.09,258.61,258.62,2212.0,251.0908,251.1877,250.7224,250.7321,2212.0
2021-12-30 11:00:00,258.61,259.14,258.6,258.98,3196.0,250.7224,251.2362,250.7127,251.0811,3196.0
2021-12-30 11:10:00,259.08,259.21,258.98,259.11,3524.0,251.178,251.3041,251.0811,251.2071,3524.0
2021-12-30 11:20:00,259.06,259.36,259.05,259.36,4170.0,251.1586,251.4495,251.1489,251.4495,4170.0
2021-12-30 11:30:00,259.33,259.65,259.22,259.26,5857.0,251.4204,251.7306,251.3138,251.3525,5857.0
2021-12-30 11:40:00,259.54,259.56,258.78,258.96,13445.0,251.624,251.6434,250.8872,251.0617,13445.0
2021-12-30 11:50:00,258.97,259.2,258.96,259.15,4418.0,251.0714,251.2944,251.0617,251.2459,4418.0
2021-12-30 12:00:00,259.19,259.19,258.95,259.05,10481.0,251.2847,251.2847,251.052,251.1489,10481.0
2021-12-30 12:10:00,259.1,259.37,259.02,259.19,5262.0,251.1974,251.4592,251.1199,251.2847,5262.0
2021-12-30 12:20:00,259.13,259.4,259.12,259.37,4612.0,251.2265,251.4883,251.2168,251.4592,4612.0
2021-12-30 12:30:00,259.39,259.5,259.33,259.43,2505.0,251.4786,251.5852,251.4204,251.5173,2505.0
2021-12-30 12:40:00,259.39,259.83,259.39,259.82,2719.0,251.4786,251.9051,251.4786,251.8955,2719.0
2021-12-30 12:50:00,259.87,260.31,259.69,260.2,8023.0,251.9439,252.3705,251.7694,252.2639,8023.0
2021-12-30 13:00:00,260.18,260.3,260.04,260.09,2697.0,252.2445,252.3608,252.1087,252.1572,2697.0
2021-12-30 13:10:00,260.03,260.09,259.82,259.95,4227.0,252.099,252.1572,251.8955,252.0215,4227.0
2021-12-30 13:20:00,259.9,260.08,259.85,260.06,2605.0,251.973,252.1475,251.9245,252.1281,2605.0
2021-12-30 13:30:00,259.99,260.08,259.97,260.01,1488.0,252.0603,252.1475,252.0409,252.0797,1488.0
2021-12-30 13:40:00,260.03,260.54,259.94,260.45,2607.0,252.099,252.5935,252.0118,252.5062,2607.0
2021-12-30 13:50:00,260.63,260.64,260.29,260.3,2926.0,252.6807,252.6904,252.3511,252.3608,2926.0
2021-12-30 14:00:00,260.33,260.39,260.14,260.14,4095.0,252.3899,252.4481,252.2057,252.2057,4095.0
2021-12-30 14:10:00,260.12,260.29,259.84,259.99,4630.0,252.1863,252.3511,251.9148,252.0603,4630.0
2021-12-30 14:20:00,259.89,259.99,259.47,259.76,9170.0,251.9633,252.0603,251.5561,251.8373,9170.0
2021-12-30 14:30:00,259.63,259.82,259.51,259.8,2238.0,251.7112,251.8955,251.5949,251.8761,2238.0
2021-12-30 14:40:00,259.76,259.89,259.64,259.72,4304.0,251.8373,251.9633,251.7209,251.7985,4304.0
2021-12-30 14:50:00,259.73,259.84,259.69,259.78,2554.0,251.8082,251.9148,251.7694,251.8567,2554.0
2021-12-30 15:00:00,259.75,259.92,259.67,259.92,3925.0,251.8276,251.9924,251.75,251.9924,3925.0
2021-12-30 15:10:00,259.96,260.01,259.75,259.91,5800.0,252.0312,252.0797,251.8276,251.9827,5800.0
2021-12-30 15:20:00,259.89,259.89,259.35,259.44,16859.0,251.9633,251.9633,251.4398,251.527,16859.0
2021-12-30 15:30:00,259.42,259.51,259.12,259.25,19122.0,251.5077,251.5949,251.2168,251.3428,19122.0
2021-12-30 15:40:00,259.21,259.29,258.87,259.11,22447.0,251.3041,251.3816,250.9744,251.2071,22447.0
2021-12-30 15:50:00,258.92,258.92,257.92,258.2,80689.0,251.0229,251.0229,250.0534,250.3249,80689.0
2021-12-31 09:30:00,257.83,259.64,257.83,258.25,7327.0,249.9661,251.7209,249.9661,250.3733,7327.0
2021-12-31 09:40:00,258.25,258.25,257.0,257.26,7253.0,250.3733,250.3733,249.1615,249.4135,7253.0
2021-12-31 09:50:00,257.18,257.82,257.03,257.71,17013.0,249.336,249.9565,249.1905,249.8498,17013.0
2021-12-31 10:00:00,257.74,257.91,257.16,257.26,22974.0,249.8789,250.0437,249.3166,249.4135,22974.0
2021-12-31 10:10:00,257.38,257.4,256.71,257.0,10080.0,249.5299,249.5493,248.8803,249.1615,10080.0
2021-12-31 10:20:00,257.19,257.5,256.85,257.49,13352.0,249.3457,249.6462,249.016,249.6365,13352.0
2021-12-31 10:30:00,257.54,257.54,257.19,257.27,11960.0,249.685,249.685,249.3457,249.4232,11960.0
2021-12-31 10:40:00,257.25,257.63,257.14,257.38,11061.0,249.4038,249.7722,249.2972,249.5299,11061.0
2021-12-31 10:50:00,257.43,257.72,257.19,257.51,12573.0,249.5783,249.8595,249.3457,249.6559,12573.0
2021-12-31 11:00:00,257.57,257.66,257.39,257.6,5525.0,249.7141,249.8013,249.5396,249.7432,5525.0
2021-12-31 11:10:00,257.54,257.79,257.47,257.65,6919.0,249.685,249.9274,249.6171,249.7916,6919.0
2021-12-31 11:20:00,257.62,257.77,257.4,257.6,3801.0,249.7626,249.908,249.5493,249.7432,3801.0
2021-12-31 11:30:00,257.77,257.95,257.49,257.53,4079.0,249.908,250.0825,249.6365,249.6753,4079.0
2021-12-31 11:40:00,257.52,257.62,257.3,257.31,5724.0,249.6656,249.7626,249.4523,249.462,5724.0
2021-12-31 11:50:00,257.29,257.41,256.98,257.12,2800.0,249.4426,249.559,249.1421,249.2778,2800.0
2021-12-31 12:00:00,257.01,257.13,256.95,256.99,1400.0,249.1712,249.2875,249.113,249.1518,1400.0
2021-12-31 12:10:00,256.99,257.29,256.97,257.0,6026.0,249.1518,249.4426,249.1324,249.1615,6026.0
2021-12-31 12:20:00,257.03,257.11,256.9,257.02,5659.0,249.1905,249.2681,249.0645,249.1809,5659.0
2021-12-31 12:30:00,257.02,257.18,257.0,257.13,6619.0,249.1809,249.336,249.1615,249.2875,6619.0
2021-12-31 12:40:00,257.19,257.28,257.0,257.17,8452.0,249.3457,249.4329,249.1615,249.3263,8452.0
2021-12-31 12:50:00,257.38,257.58,257.29,257.58,2899.0,249.5299,249.7238,249.4426,249.7238,2899.0
2021-12-31 13:00:00,257.62,257.66,257.21,257.36,15196.0,249.7626,249.8013,249.3651,249.5105,15196.0
2021-12-31 13:10:00,257.36,257.49,257.07,257.07,7402.0,249.5105,249.6365,249.2293,249.2293,7402.0
2021-12-31 13:20:00,257.15,257.43,257.13,257.27,5462.0,249.3069,249.5783,249.2875,249.4232,5462.0
2021-12-31 13:30:00,257.3,257.55,257.26,257.45,6699.0,249.4523,249.6947,249.4135,249.5977,6699.0
2021-12-31 13:40:00,257.36,257.36,256.75,257.04,19362.0,249.5105,249.5105,248.9191,249.2002,19362.0
2021-12-31 13:50:00,257.01,257.42,256.94,257.3,22318.0,249.1712,249.5687,249.1033,249.4523,22318.0
2021-12-31 14:00:00,257.37,257.95,257.27,257.66,16023.0,249.5202,250.0825,249.4232,249.8013,16023.0
2021-12-31 14:10:00,257.53,257.86,257.41,257.86,4970.0,249.6753,249.9952,249.559,249.9952,4970.0
2021-12-31 14:20:00,257.77,257.77,257.44,257.7,8148.0,249.908,249.908,249.588,249.8401,8148.0
2021-12-31 14:30:00,257.65,258.0,257.65,257.85,4475.0,249.7916,250.131,249.7916,249.9855,4475.0
2021-12-31 14:40:00,257.71,257.76,257.53,257.53,4564.0,249.8498,249.8983,249.6753,249.6753,4564.0
2021-12-31 14:50:00,257.53,257.6,257.4,257.51,4550.0,249.6753,249.7432,249.5493,249.6559,4550.0
2021-12-31 15:00:00,257.61,257.79,257.52,257.73,8905.0,249.7529,249.9274,249.6656,249.8692,8905.0
2021-12-31 15:10:00,257.69,257.69,257.42,257.59,10625.0,249.8304,249.8304,249.5687,249.7335,10625.0
2021-12-31 15:20:00,257.56,257.87,257.49,257.81,13084.0,249.7044,250.0049,249.6365,249.9468,13084.0
2021-12-31 15:30:00,257.84,258.13,257.63,258.13,14263.0,249.9758,250.257,249.7722,250.257,14263.0
2021-12-31 15:40:00,258.1,258.31,257.87,257.9,18772.0,250.2279,250.4315,250.0049,250.034,18772.0
2021-12-31 15:50:00,257.81,257.81,256.78,256.93,63262.0,249.9468,249.9468,248.9482,249.0936,63262.0
2022-01-03 09:30:00,256.68,256.68,255.01,255.66,24682.0,248.8512,248.8512,247.2322,247.8623,24682.0
2022-01-03 09:40:00,255.64,255.64,253.54,253.71,13431.0,247.8429,247.8429,245.807,245.9718,13431.0
2022-01-03 09:50:00,253.55,254.72,253.51,254.0,127070.0,245.8167,246.951,245.7779,246.253,127070.0
2022-01-03 10:00:00,253.98,254.54,253.73,253.74,21350.0,246.2336,246.7765,245.9912,246.0009,21350.0
2022-01-03 10:10:00,253.73,255.25,253.0,254.85,20287.0,245.9912,247.4648,245.2835,247.077,20287.0
2022-01-03 10:20:00,254.84,254.95,254.13,254.36,19744.0,247.0673,247.174,246.379,246.602,19744.0
2022-01-03 10:30:00,254.6,254.82,253.43,254.67,25554.0,246.8347,247.048,245.7003,246.9025,25554.0
2022-01-03 10:40:00,254.55,254.76,253.67,253.9,74006.0,246.7862,246.9898,245.933,246.156,74006.0
2022-01-03 10:50:00,254.01,254.01,253.12,253.33,18031.0,246.2627,246.2627,245.3998,245.6034,18031.0
2022-01-03 11:00:00,253.35,253.68,252.16,252.5,7623.0,245.6228,245.9427,244.4691,244.7987,7623.0
2022-01-03 11:10:00,252.62,253.03,252.0,252.34,9512.0,244.9151,245.3125,244.314,244.6436,9512.0
2022-01-03 11:20:00,252.39,253.16,252.29,253.0,6469.0,244.6921,245.4386,244.5951,245.2835,6469.0
2022-01-03 11:30:00,252.88,253.08,252.17,252.46,6311.0,245.1671,245.361,244.4788,244.7599,6311.0
2022-01-03 11:40:00,252.65,252.87,252.51,252.8,5435.0,244.9441,245.1574,244.8084,245.0896,5435.0
2022-01-03 11:50:00,252.57,253.28,252.53,252.98,7034.0,244.8666,245.5549,244.8278,245.2641,7034.0
2022-01-03 12:00:00,252.98,253.0,252.39,252.97,12755.0,245.2641,245.2835,244.6921,245.2544,12755.0
2022-01-03 12:10:00,252.94,252.98,252.6,252.74,4590.0,245.2253,245.2641,244.8957,245.0314,4590.0
2022-01-03 12:20:00,252.76,253.05,252.76,252.92,7832.0,245.0508,245.3319,245.0508,245.2059,7832.0
2022-01-03 12:30:00,252.86,253.04,252.64,252.76,7289.0,245.1477,245.3222,244.9344,245.0508,7289.0
2022-01-03 12:40:00,252.76,252.83,252.57,252.6,6231.0,245.0508,245.1187,244.8666,244.8957,6231.0
2022-01-03 12:50:00,252.68,252.78,252.55,252.55,5794.0,244.9732,245.0702,244.8472,244.8472,5794.0
2022-01-03 13:00:00,252.61,252.86,252.58,252.76,5661.0,244.9054,245.1477,244.8763,245.0508,5661.0
2022-01-03 13:10:00,252.75,253.16,252.65,252.99,8498.0,245.0411,245.4386,244.9441,245.2738,8498.0
2022-01-03 13:20:00,253.07,253.38,253.01,253.37,5928.0,245.3513,245.6519,245.2932,245.6422,5928.0
2022-01-03 13:30:00,253.38,253.38,252.63,253.15,8107.0,245.6519,245.6519,244.9248,245.4289,8107.0
2022-01-03 13:40:00,253.2,253.55,253.08,253.55,22025.0,245.4774,245.8167,245.361,245.8167,22025.0
2022-01-03 13:50:00,253.53,253.72,253.44,253.54,11578.0,245.7973,245.9815,245.71,245.807,11578.0
2022-01-03 14:00:00,253.51,253.79,253.46,253.6,14776.0,245.7779,246.0494,245.7294,245.8652,14776.0
2022-01-03 14:10:00,253.62,253.68,253.44,253.44,22862.0,245.8846,245.9427,245.71,245.71,22862.0
2022-01-03 14:20:00,253.48,253.75,253.42,253.65,11150.0,245.7488,246.0106,245.6907,245.9136,11150.0
2022-01-03 14:30:00,253.62,253.74,253.46,253.63,8943.0,245.8846,246.0009,245.7294,245.8942,8943.0
2022-01-03 14:40:00,253.65,253.83,253.62,253.7,16394.0,245.9136,246.0881,245.8846,245.9621,16394.0
2022-01-03 14:50:00,253.68,253.85,253.62,253.8,19565.0,245.9427,246.1075,245.8846,246.0591,19565.0
2022-01-03 15:00:00,253.85,253.92,253.58,253.73,17071.0,246.1075,246.1754,245.8458,245.9912,17071.0
2022-01-03 15:10:00,253.72,253.81,253.57,253.79,11933.0,245.9815,246.0688,245.8361,246.0494,11933.0
2022-01-03 15:20:00,253.87,254.01,253.26,253.3,19549.0,246.1269,246.2627,245.5355,245.5743,19549.0
2022-01-03 15:30:00,253.3,253.7,253.17,253.7,27127.0,245.5743,245.9621,245.4483,245.9621,27127.0
2022-01-03 15:40:00,253.7,253.98,253.49,253.91,37338.0,245.9621,246.2336,245.7585,246.1657,37338.0
2022-01-03 15:50:00,253.98,254.33,253.61,254.13,186832.0,246.2336,246.5729,245.8749,246.379,186832.0
2022-01-04 09:30:00,255.29,257.98,254.87,255.81,32870.0,247.5036,250.1116,247.0964,248.0078,32870.0
2022-01-04 09:40:00,255.63,256.02,254.54,254.81,49712.0,247.8332,248.2114,246.7765,247.0383,49712.0
2022-01-04 09:50:00,255.07,255.51,253.66,254.67,38468.0,247.2903,247.7169,245.9233,246.9025,38468.0
2022-01-04 10:00:00,255.01,255.47,254.53,255.01,29768.0,247.2322,247.6781,246.7668,247.2322,29768.0
2022-01-04 10:10:00,254.99,255.99,254.99,255.69,24713.0,247.2128,248.1823,247.2128,247.8914,24713.0
2022-01-04 10:20:00,255.58,255.65,254.78,255.23,27921.0,247.7848,247.8526,247.0092,247.4454,27921.0
2022-01-04 10:30:00,255.39,256.58,255.28,256.32,29995.0,247.6006,248.7543,247.4939,248.5022,29995.0
2022-01-04 10:40:00,256.39,256.57,255.78,256.25,23414.0,248.5701,248.7446,247.9787,248.4343,23414.0
2022-01-04 10:50:00,256.35,258.09,256.27,258.09,13909.0,248.5313,250.2182,248.4537,250.2182,13909.0
2022-01-04 11:00:00,258.11,258.65,257.56,258.47,18578.0,250.2376,250.7611,249.7044,250.5866,18578.0
2022-01-04 11:10:00,258.36,258.68,257.74,257.93,30379.0,250.48,250.7902,249.8789,250.0631,30379.0
2022-01-04 11:20:00,257.92,257.96,257.19,257.68,29830.0,250.0534,250.0922,249.3457,249.8207,29830.0
2022-01-04 11:30:00,257.95,257.98,257.4,257.65,22178.0,250.0825,250.1116,249.5493,249.7916,22178.0
2022-01-04 11:40:00,257.63,257.89,257.04,257.04,40537.0,249.7722,250.0243,249.2002,249.2002,40537.0
2022-01-04 11:50:00,257.08,257.44,256.92,257.14,43927.0,249.239,249.588,249.0839,249.2972,43927.0
2022-01-04 12:00:00,257.26,257.26,256.75,257.01,14143.0,249.4135,249.4135,248.9191,249.1712,14143.0
2022-01-04 12:10:00,257.03,257.24,256.73,257.09,18566.0,249.1905,249.3941,248.8997,249.2487,18566.0
2022-01-04 12:20:00,257.03,257.12,256.87,256.96,21710.0,249.1905,249.2778,249.0354,249.1227,21710.0
2022-01-04 12:30:00,256.97,257.46,256.89,257.46,154342.0,249.1324,249.6074,249.0548,249.6074,154342.0
2022-01-04 12:40:00,257.46,258.48,257.4,257.5,27383.0,249.6074,250.5963,249.5493,249.6462,27383.0
2022-01-04 12:50:00,257.55,257.56,256.84,256.97,46046.0,249.6947,249.7044,249.0063,249.1324,46046.0
2022-01-04 13:00:00,256.94,258.83,256.87,258.42,81238.0,249.1033,250.9356,249.0354,250.5382,81238.0
2022-01-04 13:10:00,258.56,259.03,258.52,258.85,18741.0,250.6739,251.1295,250.6351,250.955,18741.0
2022-01-04 13:20:00,258.85,259.44,258.83,259.02,16249.0,250.955,251.527,250.9356,251.1199,16249.0
2022-01-04 13:30:00,259.02,259.15,258.59,258.9,15857.0,251.1199,251.2459,250.703,251.0035,15857.0
2022-01-04 13:40:00,258.85,259.14,258.69,259.08,9842.0,250.955,251.2362,250.7999,251.178,9842.0
2022-01-04 13:50:00,259.13,259.14,258.43,258.5,16928.0,251.2265,251.2362,250.5478,250.6157,16928.0
2022-01-04 14:00:00,258.43,258.65,258.05,258.4,47356.0,250.5478,250.7611,250.1794,250.5188,47356.0
2022-01-04 14:10:00,258.4,258.91,258.27,258.82,19569.0,250.5188,251.0132,250.3927,250.926,19569.0
2022-01-04 14:20:00,258.78,258.98,258.7,258.95,27860.0,250.8872,251.0811,250.8096,251.052,27860.0
2022-01-04 14:30:00,258.95,259.5,258.87,259.39,25244.0,251.052,251.5852,250.9744,251.4786,25244.0
2022-01-04 14:40:00,259.37,259.64,259.2,259.58,20797.0,251.4592,251.7209,251.2944,251.6628,20797.0
2022-01-04 14:50:00,259.59,259.83,259.16,259.24,22913.0,251.6725,251.9051,251.2556,251.3331,22913.0
2022-01-04 15:00:00,259.24,259.35,258.49,258.57,21651.0,251.3331,251.4398,250.606,250.6836,21651.0
2022-01-04 15:10:00,258.64,258.85,258.14,258.17,21384.0,250.7514,250.955,250.2667,250.2958,21384.0
2022-01-04 15:20:00,258.27,259.33,258.13,259.27,20913.0,250.3927,251.4204,250.257,251.3622,20913.0
2022-01-04 15:30:00,259.3,259.65,258.98,259.56,39156.0,251.3913,251.7306,251.0811,251.6434,39156.0
2022-01-04 15:40:00,259.58,260.4,259.58,260.4,62218.0,251.6628,252.4578,251.6628,252.4578,62218.0
2022-01-04 15:50:00,260.48,260.97,259.72,260.57,199717.0,252.5353,253.0104,251.7985,252.6226,199717.0
2022-01-05 09:30:00,261.28,263.81,260.83,261.36,28547.0,253.3109,255.7638,252.8746,253.3885,28547.0
2022-01-05 09:40:00,261.36,263.65,261.34,263.57,18695.0,253.3885,255.6086,253.3691,255.5311,18695.0
2022-01-05 09:50:00,263.43,263.77,261.83,262.25,16030.0,255.3953,255.725,253.8441,254.2513,16030.0
2022-01-05 10:00:00,262.41,262.54,261.03,262.38,13426.0,254.4065,254.5325,253.0685,254.3774,13426.0
2022-01-05 10:10:00,262.38,265.14,262.38,264.98,29266.0,254.3774,257.0532,254.3774,256.8981,29266.0
2022-01-05 10:20:00,264.94,265.25,264.28,264.36,15357.0,256.8593,257.1598,256.2194,256.297,15357.0
2022-01-05 10:30:00,264.32,265.69,264.18,265.69,31749.0,256.2582,257.5864,256.1225,257.5864,31749.0
2022-01-05 10:40:00,265.69,266.0,265.31,265.85,11452.0,257.5864,257.887,257.218,257.7415,11452.0
2022-01-05 10:50:00,265.76,265.86,265.38,265.61,19389.0,257.6543,257.7512,257.2859,257.5089,19389.0
2022-01-05 11:00:00,265.59,266.19,265.35,265.59,11571.0,257.4895,258.0712,257.2568,257.4895,11571.0
2022-01-05 11:10:00,265.58,266.04,265.33,265.82,7357.0,257.4798,257.9257,257.2374,257.7125,7357.0
2022-01-05 11:20:00,265.87,269.75,265.81,269.75,74169.0,257.7609,261.5226,257.7028,261.5226,74169.0
2022-01-05 11:30:00,269.64,269.66,266.78,266.84,27881.0,261.4159,261.4353,258.6432,258.7013,27881.0
2022-01-05 11:40:00,266.84,267.17,266.38,267.16,11814.0,258.7013,259.0213,258.2554,259.0116,11814.0
2022-01-05 11:50:00,267.04,267.27,266.68,267.17,8422.0,258.8952,259.1182,258.5462,259.0213,8422.0
2022-01-05 12:00:00,267.17,267.53,266.81,267.5,19916.0,259.0213,259.3703,258.6723,259.3412,19916.0
2022-01-05 12:10:00,267.5,267.71,267.43,267.6,8049.0,259.3412,259.5448,259.2733,259.4382,8049.0
2022-01-05 12:20:00,267.66,267.8,267.35,267.67,15671.0,259.4963,259.6321,259.1958,259.506,15671.0
2022-01-05 12:30:00,267.73,268.0,266.88,267.22,12975.0,259.5642,259.826,258.7401,259.0698,12975.0
2022-01-05 12:40:00,267.19,267.42,267.09,267.15,10550.0,259.0407,259.2637,258.9437,259.0019,10550.0
2022-01-05 12:50:00,267.07,267.2,266.79,267.2,13724.0,258.9243,259.0504,258.6529,259.0504,13724.0
2022-01-05 13:00:00,267.21,267.34,266.9,267.05,8080.0,259.0601,259.1861,258.7595,258.9049,8080.0
2022-01-05 13:10:00,267.06,267.12,266.26,266.43,9145.0,258.9146,258.9728,258.139,258.3038,9145.0
2022-01-05 13:20:00,266.52,266.54,266.32,266.32,7913.0,258.3911,258.4105,258.1972,258.1972,7913.0
2022-01-05 13:30:00,266.49,266.69,266.24,266.43,10506.0,258.362,258.5559,258.1196,258.3038,10506.0
2022-01-05 13:40:00,266.46,266.52,265.8,265.98,7725.0,258.3329,258.3911,257.6931,257.8676,7725.0
2022-01-05 13:50:00,265.99,265.99,265.65,265.93,8300.0,257.8773,257.8773,257.5476,257.8191,8300.0
2022-01-05 14:00:00,265.74,265.9,265.2,265.2,12712.0,257.6349,257.79,257.1114,257.1114,12712.0
2022-01-05 14:10:00,265.25,265.42,264.07,264.08,13705.0,257.1598,257.3247,256.0158,256.0255,13705.0
2022-01-05 14:20:00,264.11,264.77,263.91,264.16,16667.0,256.0546,256.6945,255.8607,256.1031,16667.0
2022-01-05 14:30:00,264.26,264.4,263.35,263.49,12349.0,256.2,256.3358,255.3178,255.4535,12349.0
2022-01-05 14:40:00,263.56,263.56,262.27,262.59,17264.0,255.5214,255.5214,254.2707,254.581,17264.0
2022-01-05 14:50:00,262.53,262.63,261.54,261.83,26453.0,254.5228,254.6197,253.563,253.8441,26453.0
2022-01-05 15:00:00,261.73,262.13,261.39,261.68,13755.0,253.7472,254.135,253.4176,253.6987,13755.0
2022-01-05 15:10:00,261.75,261.87,261.3,261.84,12336.0,253.7666,253.8829,253.3303,253.8538,12336.0
2022-01-05 15:20:00,261.91,261.96,260.69,260.81,23461.0,253.9217,253.9702,252.7389,252.8553,23461.0
2022-01-05 15:30:00,260.7,261.05,260.07,260.69,29408.0,252.7486,253.0879,252.1378,252.7389,29408.0
2022-01-05 15:40:00,260.7,260.82,259.31,259.32,26710.0,252.7486,252.865,251.401,251.4107,26710.0
2022-01-05 15:50:00,259.22,259.66,258.71,258.97,86987.0,251.3138,251.7403,250.8193,251.0714,86987.0
2022-01-06 09:30:00,258.95,259.08,256.15,257.67,30731.0,251.052,251.178,248.3374,249.811,30731.0
2022-01-06 09:40:00,257.67,258.73,257.1,257.69,38599.0,249.811,250.8387,249.2584,249.8304,38599.0
2022-01-06 09:50:00,257.6,258.05,255.31,255.31,16193.0,249.7432,250.1794,247.523,247.523,16193.0
2022-01-06 10:00:00,255.18,257.45,254.99,257.36,19162.0,247.397,249.5977,247.2128,249.5105,19162.0
2022-01-06 10:10:00,257.07,257.45,255.21,255.21,11119.0,249.2293,249.5977,247.4261,247.4261,11119.0
2022-01-06 10:20:00,255.31,256.37,255.31,256.19,14184.0,247.523,248.5507,247.523,248.3762,14184.0
2022-01-06 10:30:00,256.43,257.71,256.34,257.4,20340.0,248.6088,249.8498,248.5216,249.5493,20340.0
2022-01-06 10:40:00,257.52,258.02,257.05,257.89,19223.0,249.6656,250.1504,249.2099,250.0243,19223.0
2022-01-06 10:50:00,257.93,258.02,257.12,257.12,13772.0,250.0631,250.1504,249.2778,249.2778,13772.0
2022-01-06 11:00:00,257.25,258.59,257.2,258.59,21014.0,249.4038,250.703,249.3554,250.703,21014.0
2022-01-06 11:10:00,258.59,259.15,258.08,258.25,10083.0,250.703,251.2459,250.2085,250.3733,10083.0
2022-01-06 11:20:00,258.32,258.59,257.98,258.1,7812.0,250.4412,250.703,250.1116,250.2279,7812.0
2022-01-06 11:30:00,258.17,258.45,257.77,258.24,7611.0,250.2958,250.5672,249.908,250.3636,7611.0
2022-01-06 11:40:00,258.2,258.3,257.38,257.61,12617.0,250.3249,250.4218,249.5299,249.7529,12617.0
2022-01-06 11:50:00,257.68,257.76,256.93,257.14,10432.0,249.8207,249.8983,249.0936,249.2972,10432.0
2022-01-06 12:00:00,257.1,257.81,256.77,257.81,4826.0,249.2584,249.9468,248.9385,249.9468,4826.0
2022-01-06 12:10:00,257.75,258.14,257.42,258.06,8436.0,249.8886,250.2667,249.5687,250.1891,8436.0
2022-01-06 12:20:00,258.15,258.58,258.03,258.39,7901.0,250.2764,250.6933,250.16,250.5091,7901.0
2022-01-06 12:30:00,258.41,258.66,258.14,258.14,9413.0,250.5285,250.7708,250.2667,250.2667,9413.0
2022-01-06 12:40:00,258.14,258.66,257.9,258.15,7338.0,250.2667,250.7708,250.034,250.2764,7338.0
2022-01-06 12:50:00,258.15,258.26,257.93,258.05,8460.0,250.2764,250.383,250.0631,250.1794,8460.0
2022-01-06 13:00:00,258.05,258.44,257.93,258.28,8014.0,250.1794,250.5575,250.0631,250.4024,8014.0
2022-01-06 13:10:00,258.3,258.43,257.9,258.39,6729.0,250.4218,250.5478,250.034,250.5091,6729.0
2022-01-06 13:20:00,258.31,258.32,257.37,257.37,9799.0,250.4315,250.4412,249.5202,249.5202,9799.0
2022-01-06 13:30:00,257.47,257.49,256.04,256.5,10498.0,249.6171,249.6365,248.2307,248.6767,10498.0
2022-01-06 13:40:00,256.49,256.49,255.14,255.14,15009.0,248.667,248.667,247.3582,247.3582,15009.0
2022-01-06 13:50:00,254.77,255.47,254.32,255.37,14879.0,246.9995,247.6781,246.5632,247.5812,14879.0
2022-01-06 14:00:00,255.28,255.28,253.95,254.14,18408.0,247.4939,247.4939,246.2045,246.3887,18408.0
2022-01-06 14:10:00,254.18,254.27,253.31,253.4,26344.0,246.4275,246.5147,245.584,245.6713,26344.0
2022-01-06 14:20:00,253.55,253.64,253.09,253.45,22142.0,245.8167,245.9039,245.3707,245.7197,22142.0
2022-01-06 14:30:00,253.47,253.91,253.24,253.85,19297.0,245.7391,246.1657,245.5161,246.1075,19297.0
2022-01-06 14:40:00,253.77,254.51,253.66,254.37,32913.0,246.03,246.7474,245.9233,246.6117,32913.0
2022-01-06 14:50:00,254.33,255.19,254.25,254.98,13027.0,246.5729,247.4067,246.4953,247.2031,13027.0
2022-01-06 15:00:00,254.98,255.99,254.98,255.53,12718.0,247.2031,248.1823,247.2031,247.7363,12718.0
2022-01-06 15:10:00,255.56,255.77,254.81,255.06,23926.0,247.7654,247.969,247.0383,247.2806,23926.0
2022-01-06 15:20:00,255.12,255.41,254.87,254.98,17263.0,247.3388,247.62,247.0964,247.2031,17263.0
2022-01-06 15:30:00,255.04,255.12,254.21,254.21,32678.0,247.2612,247.3388,246.4566,246.4566,32678.0
2022-01-06 15:40:00,254.28,254.99,253.96,253.97,75166.0,246.5244,247.2128,246.2142,246.2239,75166.0
2022-01-06 15:50:00,253.96,254.83,253.76,254.36,171667.0,246.2142,247.0576,246.0203,246.602,171667.0
2022-01-07 09:30:00,253.97,256.16,253.57,255.6,17460.0,246.2239,248.3471,245.8361,247.8042,17460.0
2022-01-07 09:40:00,255.73,255.73,253.06,253.11,9673.0,247.9302,247.9302,245.3416,245.3901,9673.0
2022-01-07 09:50:00,253.11,254.29,252.23,252.42,9976.0,245.3901,246.5341,244.537,244.7212,9976.0
2022-01-07 10:00:00,252.47,253.4,252.28,253.09,14230.0,244.7696,245.6713,244.5854,245.3707,14230.0
2022-01-07 10:10:00,252.89,254.06,252.8,253.59,11117.0,245.1768,246.3111,245.0896,245.8555,11117.0
2022-01-07 10:20:00,253.63,254.37,253.62,254.04,9425.0,245.8942,246.6117,245.8846,246.2917,9425.0
2022-01-07 10:30:00,253.82,254.31,253.22,254.27,8794.0,246.0785,246.5535,245.4968,246.5147,8794.0
2022-01-07 10:40:00,254.34,255.4,254.34,254.87,13329.0,246.5826,247.6103,246.5826,247.0964,13329.0
2022-01-07 10:50:00,254.9,254.91,253.73,253.73,20464.0,247.1255,247.1352,245.9912,245.9912,20464.0
2022-01-07 11:00:00,253.85,255.14,253.85,254.75,9663.0,246.1075,247.3582,246.1075,246.9801,9663.0
2022-01-07 11:10:00,254.69,254.86,254.27,254.73,8808.0,246.9219,247.0867,246.5147,246.9607,8808.0
2022-01-07 11:20:00,254.71,255.16,254.09,254.78,9370.0,246.9413,247.3776,246.3402,247.0092,9370.0
2022-01-07 11:30:00,254.56,255.24,254.4,254.91,7655.0,246.7959,247.4551,246.6408,247.1352,7655.0
2022-01-07 11:40:00,254.93,255.59,254.79,255.59,9852.0,247.1546,247.7945,247.0189,247.7945,9852.0
2022-01-07 11:50:00,255.62,255.95,255.36,255.58,12420.0,247.8236,248.1435,247.5715,247.7848,12420.0
2022-01-07 12:00:00,255.51,255.53,254.19,254.22,8348.0,247.7169,247.7363,246.4372,246.4663,8348.0
2022-01-07 12:10:00,254.29,254.35,253.68,253.94,24843.0,246.5341,246.5923,245.9427,246.1948,24843.0
2022-01-07 12:20:00,253.91,254.04,253.51,253.8,5736.0,246.1657,246.2917,245.7779,246.0591,5736.0
2022-01-07 12:30:00,253.77,253.77,253.27,253.61,5785.0,246.03,246.03,245.5452,245.8749,5785.0
2022-01-07 12:40:00,253.61,253.68,252.93,252.93,17910.0,245.8749,245.9427,245.2156,245.2156,17910.0
2022-01-07 12:50:00,252.91,253.63,252.91,253.32,8542.0,245.1962,245.8942,245.1962,245.5937,8542.0
2022-01-07 13:00:00,253.42,253.66,253.25,253.6,7016.0,245.6907,245.9233,245.5258,245.8652,7016.0
2022-01-07 13:10:00,253.71,253.83,253.46,253.64,8421.0,245.9718,246.0881,245.7294,245.9039,8421.0
2022-01-07 13:20:00,253.67,253.67,253.25,253.26,3760.0,245.933,245.933,245.5258,245.5355,3760.0
2022-01-07 13:30:00,253.33,253.5,253.11,253.11,7085.0,245.6034,245.7682,245.3901,245.3901,7085.0
2022-01-07 13:40:00,253.12,253.27,253.0,253.16,7770.0,245.3998,245.5452,245.2835,245.4386,7770.0
2022-01-07 13:50:00,253.15,253.5,253.09,253.1,5155.0,245.4289,245.7682,245.3707,245.3804,5155.0
2022-01-07 14:00:00,253.06,253.8,253.06,253.54,13881.0,245.3416,246.0591,245.3416,245.807,13881.0
2022-01-07 14:10:00,253.47,253.47,253.14,253.38,6056.0,245.7391,245.7391,245.4192,245.6519,6056.0
2022-01-07 14:20:00,253.32,253.32,252.68,253.1,8001.0,245.5937,245.5937,244.9732,245.3804,8001.0
2022-01-07 14:30:00,253.01,253.21,252.87,253.2,19205.0,245.2932,245.4871,245.1574,245.4774,19205.0
2022-01-07 14:40:00,253.13,253.71,252.73,252.89,33502.0,245.4095,245.9718,245.0217,245.1768,33502.0
2022-01-07 14:50:00,252.86,253.33,252.81,252.96,10576.0,245.1477,245.6034,245.0993,245.2447,10576.0
2022-01-07 15:00:00,252.89,253.2,252.89,252.93,11371.0,245.1768,245.4774,245.1768,245.2156,11371.0
2022-01-07 15:10:00,252.94,252.97,252.67,252.77,10515.0,245.2253,245.2544,244.9635,245.0605,10515.0
2022-01-07 15:20:00,252.78,252.78,252.16,252.28,37894.0,245.0702,245.0702,244.4691,244.5854,37894.0
2022-01-07 15:30:00,252.29,253.09,252.2,253.0,35754.0,244.5951,245.3707,244.5079,245.2835,35754.0
2022-01-07 15:40:00,253.03,253.38,252.63,252.73,66562.0,245.3125,245.6519,244.9248,245.0217,66562.0
2022-01-07 15:50:00,252.73,252.8,251.47,252.13,249098.0,245.0217,245.0896,243.8001,244.44,249098.0
2022-01-10 09:30:00,253.65,255.18,252.68,252.68,23448.0,245.9136,247.397,244.9732,244.9732,23448.0
2022-01-10 09:40:00,252.79,252.79,249.54,249.94,13577.0,245.0799,245.0799,241.929,242.3168,13577.0
2022-01-10 09:50:00,250.24,250.24,248.29,249.04,17874.0,242.6076,242.6076,240.7171,241.4442,17874.0
2022-01-10 10:00:00,248.87,250.1,248.19,249.89,17122.0,241.2794,242.4719,240.6202,242.2683,17122.0
2022-01-10 10:10:00,249.95,249.95,247.3,247.43,25122.0,242.3265,242.3265,239.7573,239.8834,25122.0
2022-01-10 10:20:00,247.72,248.44,246.39,246.39,13477.0,240.1645,240.8625,238.8751,238.8751,13477.0
2022-01-10 10:30:00,246.5,248.86,246.39,248.86,41889.0,238.9817,241.2697,238.8751,241.2697,41889.0
2022-01-10 10:40:00,248.65,248.72,246.95,247.17,12604.0,241.0661,241.134,239.418,239.6313,12604.0
2022-01-10 10:50:00,246.97,247.66,246.83,247.37,14177.0,239.4374,240.1063,239.3017,239.8252,14177.0
2022-01-10 11:00:00,247.37,248.36,247.04,248.31,9003.0,239.8252,240.785,239.5052,240.7365,9003.0
2022-01-10 11:10:00,248.35,248.54,247.84,248.33,8138.0,240.7753,240.9595,240.2808,240.7559,8138.0
2022-01-10 11:20:00,248.18,249.56,248.15,249.4,9109.0,240.6105,241.9484,240.5814,241.7933,9109.0
2022-01-10 11:30:00,249.35,249.45,248.66,248.66,9183.0,241.7448,241.8417,241.0758,241.0758,9183.0
2022-01-10 11:40:00,248.73,248.8,247.12,247.12,15508.0,241.1437,241.2116,239.5828,239.5828,15508.0
2022-01-10 11:50:00,247.0,247.67,246.75,247.33,14902.0,239.4665,240.116,239.2241,239.7864,14902.0
2022-01-10 12:00:00,247.29,247.69,246.92,246.93,15499.0,239.7476,240.1354,239.3889,239.3986,15499.0
2022-01-10 12:10:00,247.02,247.65,246.95,246.95,12728.0,239.4859,240.0966,239.418,239.418,12728.0
2022-01-10 12:20:00,247.06,247.23,246.62,246.78,11627.0,239.5246,239.6895,239.0981,239.2532,11627.0
2022-01-10 12:30:00,246.68,246.7,246.16,246.33,14348.0,239.1562,239.1756,238.6521,238.8169,14348.0
2022-01-10 12:40:00,246.48,247.35,246.48,246.8,12301.0,238.9623,239.8058,238.9623,239.2726,12301.0
2022-01-10 12:50:00,246.72,247.68,246.56,246.92,11683.0,239.195,240.1257,239.0399,239.3889,11683.0
2022-01-10 13:00:00,246.96,247.5,246.86,247.39,10854.0,239.4277,239.9512,239.3307,239.8446,10854.0
2022-01-10 13:10:00,247.52,247.65,246.93,246.93,5872.0,239.9706,240.0966,239.3986,239.3986,5872.0
2022-01-10 13:20:00,247.01,247.24,246.61,247.13,6492.0,239.4762,239.6991,239.0884,239.5925,6492.0
2022-01-10 13:30:00,247.05,247.11,246.31,246.31,9299.0,239.5149,239.5731,238.7975,238.7975,9299.0
2022-01-10 13:40:00,246.33,246.9,246.26,246.85,9221.0,238.8169,239.3695,238.749,239.321,9221.0
2022-01-10 13:50:00,246.86,247.62,246.76,247.62,8149.0,239.3307,240.0676,239.2338,240.0676,8149.0
2022-01-10 14:00:00,247.37,248.15,247.37,247.63,10054.0,239.8252,240.5814,239.8252,240.0773,10054.0
2022-01-10 14:10:00,247.57,248.19,247.36,247.59,9447.0,240.0191,240.6202,239.8155,240.0385,9447.0
2022-01-10 14:20:00,247.63,247.89,247.38,247.8,13799.0,240.0773,240.3293,239.8349,240.2421,13799.0
2022-01-10 14:30:00,247.75,248.33,247.63,248.24,8236.0,240.1936,240.7559,240.0773,240.6686,8236.0
2022-01-10 14:40:00,248.23,249.23,248.21,248.97,28294.0,240.659,241.6285,240.6396,241.3764,28294.0
2022-01-10 14:50:00,249.03,249.04,248.29,248.97,11541.0,241.4346,241.4442,240.7171,241.3764,11541.0
2022-01-10 15:00:00,248.94,249.12,248.63,249.11,13961.0,241.3473,241.5218,241.0468,241.5121,13961.0
2022-01-10 15:10:00,249.08,249.52,249.05,249.32,19837.0,241.483,241.9096,241.4539,241.7157,19837.0
2022-01-10 15:20:00,249.23,249.36,248.34,248.46,36752.0,241.6285,241.7545,240.7656,240.8819,36752.0
2022-01-10 15:30:00,248.45,249.08,248.45,248.76,39310.0,240.8722,241.483,240.8722,241.1728,39310.0
2022-01-10 15:40:00,248.91,249.01,248.19,248.42,23118.0,241.3182,241.4152,240.6202,240.8432,23118.0
2022-01-10 15:50:00,248.46,249.5,248.46,249.49,70175.0,240.8819,241.8902,240.8819,241.8805,70175.0
2022-01-11 09:30:00,247.75,247.75,242.95,242.99,54134.0,240.1936,240.1936,235.54,235.5788,54134.0
2022-01-11 09:40:00,243.35,243.75,242.34,243.02,50288.0,235.9278,236.3156,234.9486,235.6079,50288.0
2022-01-11 09:50:00,243.09,243.93,241.42,241.91,39108.0,235.6757,236.4901,234.0567,234.5317,39108.0
2022-01-11 10:00:00,241.91,242.86,240.29,240.47,56364.0,234.5317,235.4527,232.9611,233.1356,56364.0
2022-01-11 10:10:00,240.8,242.31,240.59,242.12,69444.0,233.4556,234.9195,233.252,234.7353,69444.0
2022-01-11 10:20:00,242.24,243.85,242.04,243.69,34930.0,234.8516,236.4125,234.6577,236.2574,34930.0
2022-01-11 10:30:00,243.68,245.34,243.63,244.95,38331.0,236.2477,237.8571,236.1993,237.479,38331.0
2022-01-11 10:40:00,244.9,245.11,243.94,244.4,15008.0,237.4305,237.6341,236.4998,236.9458,15008.0
2022-01-11 10:50:00,244.3,244.61,244.09,244.45,17096.0,236.8488,237.1494,236.6452,236.9942,17096.0
2022-01-11 11:00:00,244.4,244.62,244.0,244.08,22008.0,236.9458,237.1591,236.558,236.6355,22008.0
2022-01-11 11:10:00,244.08,244.54,244.0,244.36,23596.0,236.6355,237.0815,236.558,236.907,23596.0
2022-01-11 11:20:00,244.15,244.92,244.08,244.28,16965.0,236.7034,237.4499,236.6355,236.8294,16965.0
2022-01-11 11:30:00,244.39,244.77,244.05,244.46,12686.0,236.9361,237.3045,236.6064,237.0039,12686.0
2022-01-11 11:40:00,244.51,246.11,244.51,245.94,20162.0,237.0524,238.6036,237.0524,238.4388,20162.0
2022-01-11 11:50:00,246.0,246.67,245.87,246.55,15577.0,238.497,239.1465,238.3709,239.0302,15577.0
2022-01-11 12:00:00,246.54,247.0,246.47,246.66,13400.0,239.0205,239.4665,238.9526,239.1368,13400.0
2022-01-11 12:10:00,246.67,247.1,246.23,247.01,9937.0,239.1465,239.5634,238.72,239.4762,9937.0
2022-01-11 12:20:00,246.87,247.06,246.41,246.57,10397.0,239.3404,239.5246,238.8945,239.0496,10397.0
2022-01-11 12:30:00,246.6,247.73,246.6,247.66,7480.0,239.0787,240.1742,239.0787,240.1063,7480.0
2022-01-11 12:40:00,247.68,248.54,247.68,248.24,10552.0,240.1257,240.9595,240.1257,240.6686,10552.0
2022-01-11 12:50:00,248.22,248.42,248.0,248.42,8930.0,240.6493,240.8432,240.436,240.8432,8930.0
2022-01-11 13:00:00,248.51,248.51,247.95,247.99,15250.0,240.9304,240.9304,240.3875,240.4263,15250.0
2022-01-11 13:10:00,247.93,248.44,247.76,248.25,8555.0,240.3681,240.8625,240.2033,240.6783,8555.0
2022-01-11 13:20:00,248.11,248.67,248.11,248.43,9123.0,240.5426,241.0855,240.5426,240.8529,9123.0
2022-01-11 13:30:00,248.5,248.54,247.83,248.04,14147.0,240.9207,240.9595,240.2712,240.4747,14147.0
2022-01-11 13:40:00,248.05,248.68,248.05,248.64,10105.0,240.4844,241.0952,240.4844,241.0564,10105.0
2022-01-11 13:50:00,248.69,248.98,248.63,248.8,10414.0,241.1049,241.3861,241.0468,241.2116,10414.0
2022-01-11 14:00:00,248.66,248.76,248.4,248.5,11731.0,241.0758,241.1728,240.8238,240.9207,11731.0
2022-01-11 14:10:00,248.46,248.9,248.44,248.81,6369.0,240.8819,241.3085,240.8625,241.2213,6369.0
2022-01-11 14:20:00,248.76,249.24,248.71,249.24,12363.0,241.1728,241.6381,241.1243,241.6381,12363.0
2022-01-11 14:30:00,249.24,249.75,249.22,249.68,9085.0,241.6381,242.1326,241.6188,242.0647,9085.0
2022-01-11 14:40:00,249.66,249.66,249.45,249.55,10527.0,242.0453,242.0453,241.8417,241.9387,10527.0
2022-01-11 14:50:00,249.55,249.83,249.4,249.62,12086.0,241.9387,242.2102,241.7933,242.0066,12086.0
2022-01-11 15:00:00,249.6,249.93,249.33,249.78,15000.0,241.9872,242.3071,241.7254,242.1617,15000.0
2022-01-11 15:10:00,249.76,250.22,249.67,250.2,11678.0,242.1423,242.5883,242.055,242.5689,11678.0
2022-01-11 15:20:00,250.14,250.38,249.98,250.0,20906.0,242.5107,242.7434,242.3556,242.375,20906.0
2022-01-11 15:30:00,250.06,250.36,249.59,250.27,27911.0,242.4331,242.724,241.9775,242.6367,27911.0
2022-01-11 15:40:00,250.31,250.55,250.08,250.33,39117.0,242.6755,242.9082,242.4525,242.6949,39117.0
2022-01-11 15:50:00,250.25,250.68,249.8,250.52,96087.0,242.6173,243.0342,242.1811,242.8791,96087.0
2022-01-12 09:30:00,250.91,252.45,250.64,251.0,22403.0,243.2572,244.7502,242.9954,243.3445,22403.0
2022-01-12 09:40:00,251.23,253.05,251.2,251.99,14680.0,243.5675,245.3319,243.5384,244.3043,14680.0
2022-01-12 09:50:00,251.99,253.28,251.79,252.93,18148.0,244.3043,245.5549,244.1104,245.2156,18148.0
2022-01-12 10:00:00,253.06,253.7,252.46,253.48,21980.0,245.3416,245.9621,244.7599,245.7488,21980.0
2022-01-12 10:10:00,253.56,253.66,252.72,253.12,17800.0,245.8264,245.9233,245.012,245.3998,17800.0
2022-01-12 10:20:00,252.95,253.09,251.61,251.89,13486.0,245.235,245.3707,243.9359,244.2073,13486.0
2022-01-12 10:30:00,252.0,252.14,250.72,250.94,21241.0,244.314,244.4497,243.073,243.2863,21241.0
2022-01-12 10:40:00,250.97,251.07,249.73,250.45,20316.0,243.3154,243.4123,242.1132,242.8112,20316.0
2022-01-12 10:50:00,250.63,251.78,250.61,251.78,6794.0,242.9858,244.1007,242.9664,244.1007,6794.0
2022-01-12 11:00:00,251.57,251.66,249.84,250.01,12976.0,243.8971,243.9843,242.2198,242.3847,12976.0
2022-01-12 11:10:00,249.99,250.02,248.05,248.56,16874.0,242.3653,242.3944,240.4844,240.9789,16874.0
2022-01-12 11:20:00,248.69,249.59,248.31,249.38,8597.0,241.1049,241.9775,240.7365,241.7739,8597.0
2022-01-12 11:30:00,249.5,250.03,249.44,249.44,7454.0,241.8902,242.4041,241.832,241.832,7454.0
2022-01-12 11:40:00,249.41,249.61,249.25,249.25,7150.0,241.803,241.9969,241.6478,241.6478,7150.0
2022-01-12 11:50:00,249.3,249.63,249.05,249.06,5308.0,241.6963,242.0163,241.4539,241.4636,5308.0
2022-01-12 12:00:00,248.96,249.44,248.69,249.14,6472.0,241.3667,241.832,241.1049,241.5412,6472.0
2022-01-12 12:10:00,249.43,249.84,249.43,249.81,6303.0,241.8224,242.2198,241.8224,242.1908,6303.0
2022-01-12 12:20:00,249.81,249.85,249.52,249.52,6423.0,242.1908,242.2295,241.9096,241.9096,6423.0
2022-01-12 12:30:00,249.46,249.46,248.81,249.11,8238.0,241.8514,241.8514,241.2213,241.5121,8238.0
2022-01-12 12:40:00,249.23,249.41,249.0,249.33,5997.0,241.6285,241.803,241.4055,241.7254,5997.0
2022-01-12 12:50:00,249.38,250.19,249.38,249.95,11649.0,241.7739,242.5592,241.7739,242.3265,11649.0
2022-01-12 13:00:00,249.99,250.07,249.8,249.9,9044.0,242.3653,242.4428,242.1811,242.278,9044.0
2022-01-12 13:10:00,249.83,250.04,249.45,249.64,4899.0,242.2102,242.4137,241.8417,242.0259,4899.0
2022-01-12 13:20:00,249.63,249.79,249.5,249.58,6365.0,242.0163,242.1714,241.8902,241.9678,6365.0
2022-01-12 13:30:00,249.58,249.8,249.17,249.29,6135.0,241.9678,242.1811,241.5703,241.6866,6135.0
2022-01-12 13:40:00,249.35,249.4,248.91,249.09,8174.0,241.7448,241.7933,241.3182,241.4927,8174.0
2022-01-12 13:50:00,249.13,249.14,248.63,248.63,5006.0,241.5315,241.5412,241.0468,241.0468,5006.0
2022-01-12 14:00:00,248.68,249.15,248.68,248.86,11237.0,241.0952,241.5509,241.0952,241.2697,11237.0
2022-01-12 14:10:00,248.88,249.31,248.79,249.19,10804.0,241.2891,241.706,241.2019,241.5897,10804.0
2022-01-12 14:20:00,249.22,249.59,249.22,249.54,9649.0,241.6188,241.9775,241.6188,241.929,9649.0
2022-01-12 14:30:00,249.6,249.61,249.13,249.16,9400.0,241.9872,241.9969,241.5315,241.5606,9400.0
2022-01-12 14:40:00,249.08,249.31,248.77,249.22,14907.0,241.483,241.706,241.1825,241.6188,14907.0
2022-01-12 14:50:00,249.23,249.85,249.22,249.69,16339.0,241.6285,242.2295,241.6188,242.0744,16339.0
2022-01-12 15:00:00,249.67,249.81,249.22,249.22,13398.0,242.055,242.1908,241.6188,241.6188,13398.0
2022-01-12 15:10:00,249.33,249.54,249.22,249.36,12948.0,241.7254,241.929,241.6188,241.7545,12948.0
2022-01-12 15:20:00,249.34,249.61,249.29,249.6,16531.0,241.7351,241.9969,241.6866,241.9872,16531.0
2022-01-12 15:30:00,249.46,249.57,249.31,249.49,23076.0,241.8514,241.9581,241.706,241.8805,23076.0
2022-01-12 15:40:00,249.48,249.59,249.22,249.31,30609.0,241.8708,241.9775,241.6188,241.706,30609.0
2022-01-12 15:50:00,249.37,250.08,249.24,249.29,88949.0,241.7642,242.4525,241.6381,241.6866,88949.0
2022-01-13 09:30:00,249.92,250.88,249.52,250.8,18744.0,242.2974,243.2281,241.9096,243.1506,18744.0
2022-01-13 09:40:00,251.09,251.09,249.42,250.57,18964.0,243.4317,243.4317,241.8127,242.9276,18964.0
2022-01-13 09:50:00,250.41,251.81,249.95,251.63,19370.0,242.7725,244.1298,242.3265,243.9553,19370.0
2022-01-13 10:00:00,251.64,252.56,251.33,252.36,9037.0,243.9649,244.8569,243.6644,244.663,9037.0
2022-01-13 10:10:00,252.14,253.28,252.06,253.23,10682.0,244.4497,245.5549,244.3721,245.5064,10682.0
2022-01-13 10:20:00,253.21,253.38,252.93,253.12,7146.0,245.4871,245.6519,245.2156,245.3998,7146.0
2022-01-13 10:30:00,253.18,253.74,253.11,253.68,13916.0,245.458,246.0009,245.3901,245.9427,13916.0
2022-01-13 10:40:00,253.69,254.79,253.67,254.65,9598.0,245.9524,247.0189,245.933,246.8831,9598.0
2022-01-13 10:50:00,254.44,255.25,254.44,254.73,12561.0,246.6795,247.4648,246.6795,246.9607,12561.0
2022-01-13 11:00:00,254.87,256.15,254.72,256.13,18257.0,247.0964,248.3374,246.951,248.318,18257.0
2022-01-13 11:10:00,256.04,256.86,255.84,256.38,11817.0,248.2307,249.0257,248.0368,248.5604,11817.0
2022-01-13 11:20:00,256.52,257.0,256.37,256.87,10765.0,248.6961,249.1615,248.5507,249.0354,10765.0
2022-01-13 11:30:00,256.96,257.76,256.73,257.28,24116.0,249.1227,249.8983,248.8997,249.4329,24116.0
2022-01-13 11:40:00,257.15,257.26,256.77,257.05,5322.0,249.3069,249.4135,248.9385,249.2099,5322.0
2022-01-13 11:50:00,257.03,257.03,256.29,256.91,5461.0,249.1905,249.1905,248.4731,249.0742,5461.0
2022-01-13 12:00:00,256.91,256.97,256.25,256.52,4102.0,249.0742,249.1324,248.4343,248.6961,4102.0
2022-01-13 12:10:00,256.48,256.82,255.92,256.17,6655.0,248.6573,248.987,248.1144,248.3568,6655.0
2022-01-13 12:20:00,256.0,256.18,255.67,255.9,8192.0,248.192,248.3665,247.872,248.095,8192.0
2022-01-13 12:30:00,255.92,257.18,255.85,257.01,16130.0,248.1144,249.336,248.0465,249.1712,16130.0
2022-01-13 12:40:00,257.0,257.33,256.61,256.84,14523.0,249.1615,249.4814,248.7834,249.0063,14523.0
2022-01-13 12:50:00,256.75,256.94,256.49,256.68,8259.0,248.9191,249.1033,248.667,248.8512,8259.0
2022-01-13 13:00:00,256.67,258.04,256.55,258.04,8186.0,248.8415,250.1697,248.7252,250.1697,8186.0
2022-01-13 13:10:00,258.03,258.24,257.72,257.79,7559.0,250.16,250.3636,249.8595,249.9274,7559.0
2022-01-13 13:20:00,257.73,257.99,257.38,257.43,9842.0,249.8692,250.1213,249.5299,249.5783,9842.0
2022-01-13 13:30:00,257.3,257.54,256.82,257.5,11957.0,249.4523,249.685,248.987,249.6462,11957.0
2022-01-13 13:40:00,257.54,257.58,257.36,257.36,6355.0,249.685,249.7238,249.5105,249.5105,6355.0
2022-01-13 13:50:00,257.42,257.66,257.33,257.66,5809.0,249.5687,249.8013,249.4814,249.8013,5809.0
2022-01-13 14:00:00,257.7,258.05,257.63,257.74,5433.0,249.8401,250.1794,249.7722,249.8789,5433.0
2022-01-13 14:10:00,257.58,257.61,256.17,256.43,14810.0,249.7238,249.7529,248.3568,248.6088,14810.0
2022-01-13 14:20:00,256.65,257.0,256.39,256.47,9307.0,248.8221,249.1615,248.5701,248.6476,9307.0
2022-01-13 14:30:00,256.45,256.45,256.01,256.18,7124.0,248.6282,248.6282,248.2017,248.3665,7124.0
2022-01-13 14:40:00,256.17,256.35,255.94,255.95,11453.0,248.3568,248.5313,248.1338,248.1435,11453.0
2022-01-13 14:50:00,255.83,256.43,255.78,256.16,8613.0,248.0271,248.6088,247.9787,248.3471,8613.0
2022-01-13 15:00:00,256.24,256.24,254.46,255.27,30644.0,248.4246,248.4246,246.6989,247.4842,30644.0
2022-01-13 15:10:00,255.26,255.44,254.9,255.22,7905.0,247.4745,247.649,247.1255,247.4358,7905.0
2022-01-13 15:20:00,255.25,255.54,254.82,255.35,12877.0,247.4648,247.746,247.048,247.5618,12877.0
2022-01-13 15:30:00,255.37,255.49,254.39,254.77,24538.0,247.5812,247.6975,246.6311,246.9995,24538.0
2022-01-13 15:40:00,254.81,254.81,253.93,253.94,24015.0,247.0383,247.0383,246.1851,246.1948,24015.0
2022-01-13 15:50:00,254.0,254.64,253.53,254.63,108464.0,246.253,246.8734,245.7973,246.8637,108464.0
2022-01-14 09:30:00,252.53,254.19,252.24,253.99,25975.0,244.8278,246.4372,244.5466,246.2433,25975.0
2022-01-14 09:40:00,253.71,254.26,252.47,253.33,36527.0,245.9718,246.505,244.7696,245.6034,36527.0
2022-01-14 09:50:00,253.48,254.96,253.05,254.37,36196.0,245.7488,247.1837,245.3319,246.6117,36196.0
2022-01-14 10:00:00,254.35,254.7,253.0,254.7,40296.0,246.5923,246.9316,245.2835,246.9316,40296.0
2022-01-14 10:10:00,254.47,256.65,254.36,256.37,29132.0,246.7086,248.8221,246.602,248.5507,29132.0
2022-01-14 10:20:00,256.34,256.42,255.47,255.83,20306.0,248.5216,248.5992,247.6781,248.0271,20306.0
2022-01-14 10:30:00,255.83,256.66,255.39,256.37,17936.0,248.0271,248.8318,247.6006,248.5507,17936.0
2022-01-14 10:40:00,256.47,256.47,255.7,255.76,15758.0,248.6476,248.6476,247.9011,247.9593,15758.0
2022-01-14 10:50:00,255.78,256.1,255.5,256.1,10977.0,247.9787,248.2889,247.7072,248.2889,10977.0
2022-01-14 11:00:00,256.09,256.4,254.71,254.84,9837.0,248.2792,248.5798,246.9413,247.0673,9837.0
2022-01-14 11:10:00,254.83,254.89,253.54,253.82,10393.0,247.0576,247.1158,245.807,246.0785,10393.0
2022-01-14 11:20:00,253.92,255.39,253.76,254.9,8572.0,246.1754,247.6006,246.0203,247.1255,8572.0
2022-01-14 11:30:00,255.03,255.19,254.47,255.07,9976.0,247.2515,247.4067,246.7086,247.2903,9976.0
2022-01-14 11:40:00,255.08,255.89,255.04,255.77,8092.0,247.3,248.0853,247.2612,247.969,8092.0
2022-01-14 11:50:00,255.79,256.03,255.53,255.64,7067.0,247.9884,248.221,247.7363,247.8429,7067.0
2022-01-14 12:00:00,255.55,255.98,255.47,255.62,9495.0,247.7557,248.1726,247.6781,247.8236,9495.0
2022-01-14 12:10:00,255.68,256.02,255.55,255.91,12215.0,247.8817,248.2114,247.7557,248.1047,12215.0
2022-01-14 12:20:00,255.88,256.03,255.66,255.85,12134.0,248.0756,248.221,247.8623,248.0465,12134.0
2022-01-14 12:30:00,255.7,255.71,255.21,255.33,37101.0,247.9011,247.9108,247.4261,247.5424,37101.0
2022-01-14 12:40:00,255.34,255.34,254.4,254.5,17048.0,247.5521,247.5521,246.6408,246.7377,17048.0
2022-01-14 12:50:00,254.47,254.64,254.26,254.62,7222.0,246.7086,246.8734,246.505,246.8541,7222.0
2022-01-14 13:00:00,254.56,254.85,254.32,254.78,12770.0,246.7959,247.077,246.5632,247.0092,12770.0
2022-01-14 13:10:00,254.78,255.02,254.49,254.75,13335.0,247.0092,247.2419,246.728,246.9801,13335.0
2022-01-14 13:20:00,254.64,254.7,254.17,254.47,5696.0,246.8734,246.9316,246.4178,246.7086,5696.0
2022-01-14 13:30:00,254.34,254.83,254.34,254.64,6671.0,246.5826,247.0576,246.5826,246.8734,6671.0
2022-01-14 13:40:00,254.59,255.45,254.55,255.05,11014.0,246.825,247.6587,246.7862,247.2709,11014.0
2022-01-14 13:50:00,255.05,256.14,254.86,255.87,18250.0,247.2709,248.3277,247.0867,248.0659,18250.0
2022-01-14 14:00:00,255.82,255.84,255.15,255.24,14034.0,248.0175,248.0368,247.3679,247.4551,14034.0
2022-01-14 14:10:00,255.17,255.19,254.5,254.72,7996.0,247.3873,247.4067,246.7377,246.951,7996.0
2022-01-14 14:20:00,254.64,255.08,254.59,254.79,8431.0,246.8734,247.3,246.825,247.0189,8431.0
2022-01-14 14:30:00,254.77,255.4,254.74,255.3,7679.0,246.9995,247.6103,246.9704,247.5133,7679.0
2022-01-14 14:40:00,255.3,255.56,255.05,255.45,6412.0,247.5133,247.7654,247.2709,247.6587,6412.0
2022-01-14 14:50:00,255.52,256.19,255.48,256.08,6195.0,247.7266,248.3762,247.6878,248.2695,6195.0
2022-01-14 15:00:00,256.2,256.42,255.8,256.06,6913.0,248.3859,248.5992,247.9981,248.2501,6913.0
2022-01-14 15:10:00,256.0,256.45,255.8,256.07,17545.0,248.192,248.6282,247.9981,248.2598,17545.0
2022-01-14 15:20:00,256.05,256.5,256.01,256.16,13250.0,248.2404,248.6767,248.2017,248.3471,13250.0
2022-01-14 15:30:00,256.23,256.7,255.95,256.65,33934.0,248.4149,248.8706,248.1435,248.8221,33934.0
2022-01-14 15:40:00,256.57,256.86,256.19,256.45,25442.0,248.7446,249.0257,248.3762,248.6282,25442.0
2022-01-14 15:50:00,256.56,257.33,256.55,256.87,81461.0,248.7349,249.4814,248.7252,249.0354,81461.0
2022-01-18 09:30:00,254.05,255.57,253.54,253.86,30062.0,246.3014,247.7751,245.807,246.1172,30062.0
2022-01-18 09:40:00,253.26,253.84,252.26,252.81,38531.0,245.5355,246.0978,244.566,245.0993,38531.0
2022-01-18 09:50:00,252.85,253.05,251.62,252.54,12172.0,245.138,245.3319,243.9456,244.8375,12172.0
2022-01-18 10:00:00,252.57,253.37,251.99,252.95,12636.0,244.8666,245.6422,244.3043,245.235,12636.0
2022-01-18 10:10:00,253.03,253.3,252.19,252.21,14956.0,245.3125,245.5743,244.4982,244.5176,14956.0
2022-01-18 10:20:00,252.14,252.36,250.16,251.32,25479.0,244.4497,244.663,242.5301,243.6547,25479.0
2022-01-18 10:30:00,251.3,251.38,250.53,251.07,9392.0,243.6353,243.7129,242.8888,243.4123,9392.0
2022-01-18 10:40:00,250.89,252.11,250.79,251.88,13401.0,243.2378,244.4206,243.1409,244.1976,13401.0
2022-01-18 10:50:00,251.57,251.89,251.06,251.2,14540.0,243.8971,244.2073,243.4026,243.5384,14540.0
2022-01-18 11:00:00,251.2,252.01,250.84,251.37,8535.0,243.5384,244.3237,243.1893,243.7032,8535.0
2022-01-18 11:10:00,251.55,252.46,251.22,252.42,4836.0,243.8777,244.7599,243.5578,244.7212,4836.0
2022-01-18 11:20:00,252.31,253.35,252.27,253.05,10187.0,244.6145,245.6228,244.5757,245.3319,10187.0
2022-01-18 11:30:00,252.95,252.95,251.67,252.0,7960.0,245.235,245.235,243.994,244.314,7960.0
2022-01-18 11:40:00,252.06,252.21,251.25,251.39,28111.0,244.3721,244.5176,243.5868,243.7226,28111.0
2022-01-18 11:50:00,251.51,251.91,251.19,251.53,11254.0,243.8389,244.2267,243.5287,243.8583,11254.0
2022-01-18 12:00:00,251.46,251.46,250.38,250.58,11623.0,243.7904,243.7904,242.7434,242.9373,11623.0
2022-01-18 12:10:00,250.59,251.6,250.42,251.6,8601.0,242.947,243.9262,242.7822,243.9262,8601.0
2022-01-18 12:20:00,251.7,251.73,251.11,251.21,7508.0,244.0231,244.0522,243.4511,243.5481,7508.0
2022-01-18 12:30:00,251.15,251.25,250.64,251.08,11811.0,243.4899,243.5868,242.9954,243.422,11811.0
2022-01-18 12:40:00,251.12,251.26,250.85,251.15,9846.0,243.4608,243.5965,243.199,243.4899,9846.0
2022-01-18 12:50:00,251.01,251.11,250.52,250.61,20472.0,243.3542,243.4511,242.8791,242.9664,20472.0
2022-01-18 13:00:00,250.59,250.92,250.3,250.92,12196.0,242.947,243.2669,242.6658,243.2669,12196.0
2022-01-18 13:10:00,250.85,251.46,250.84,251.33,12041.0,243.199,243.7904,243.1893,243.6644,12041.0
2022-01-18 13:20:00,251.18,251.18,250.22,250.31,12050.0,243.519,243.519,242.5883,242.6755,12050.0
2022-01-18 13:30:00,250.31,251.85,250.29,251.77,16163.0,242.6755,244.1685,242.6561,244.091,16163.0
2022-01-18 13:40:00,251.82,252.67,251.82,252.67,8637.0,244.1395,244.9635,244.1395,244.9635,8637.0
2022-01-18 13:50:00,252.86,253.38,252.51,252.58,12130.0,245.1477,245.6519,244.8084,244.8763,12130.0
2022-01-18 14:00:00,252.63,252.79,251.87,252.12,7097.0,244.9248,245.0799,244.1879,244.4303,7097.0
2022-01-18 14:10:00,252.07,252.24,251.84,252.11,9555.0,244.3818,244.5466,244.1588,244.4206,9555.0
2022-01-18 14:20:00,252.11,252.11,251.74,251.91,5487.0,244.4206,244.4206,244.0619,244.2267,5487.0
2022-01-18 14:30:00,251.99,252.36,251.88,251.98,21015.0,244.3043,244.663,244.1976,244.2946,21015.0
2022-01-18 14:40:00,251.86,252.14,251.12,251.3,16790.0,244.1782,244.4497,243.4608,243.6353,16790.0
2022-01-18 14:50:00,251.3,251.57,251.13,251.57,17733.0,243.6353,243.8971,243.4705,243.8971,17733.0
2022-01-18 15:00:00,251.3,251.85,251.26,251.38,11365.0,243.6353,244.1685,243.5965,243.7129,11365.0
2022-01-18 15:10:00,251.38,251.83,250.63,250.64,16567.0,243.7129,244.1492,242.9858,242.9954,16567.0
2022-01-18 15:20:00,250.55,251.03,250.53,250.6,22185.0,242.9082,243.3736,242.8888,242.9567,22185.0
2022-01-18 15:30:00,250.51,250.71,249.93,250.07,37014.0,242.8694,243.0633,242.3071,242.4428,37014.0
2022-01-18 15:40:00,250.14,250.14,249.07,249.4,47375.0,242.5107,242.5107,241.4733,241.7933,47375.0
2022-01-18 15:50:00,249.32,249.89,247.66,248.87,213797.0,241.7157,242.2683,240.1063,241.2794,213797.0
2022-01-19 09:30:00,249.71,251.08,247.85,249.63,26433.0,242.0938,243.422,240.2905,242.0163,26433.0
2022-01-19 09:40:00,249.42,250.3,248.42,248.42,25656.0,241.8127,242.6658,240.8432,240.8432,25656.0
2022-01-19 09:50:00,248.43,250.06,248.36,249.27,20556.0,240.8529,242.4331,240.785,241.6672,20556.0
2022-01-19 10:00:00,249.43,249.58,247.0,247.68,19626.0,241.8224,241.9678,239.4665,240.1257,19626.0
2022-01-19 10:10:00,247.58,247.77,245.36,246.41,32523.0,240.0288,240.213,237.8765,238.8945,32523.0
2022-01-19 10:20:00,246.5,246.5,244.68,244.91,24653.0,238.9817,238.9817,237.2172,237.4402,24653.0
2022-01-19 10:30:00,245.08,246.86,244.86,246.78,21250.0,237.605,239.3307,237.3917,239.2532,21250.0
2022-01-19 10:40:00,246.81,247.55,246.56,246.91,11481.0,239.2823,239.9997,239.0399,239.3792,11481.0
2022-01-19 10:50:00,246.98,248.3,246.94,248.15,15950.0,239.4471,240.7268,239.4083,240.5814,15950.0
2022-01-19 11:00:00,247.98,248.07,245.98,246.36,18569.0,240.4166,240.5038,238.4776,238.846,18569.0
2022-01-19 11:10:00,246.35,246.54,245.52,246.02,15996.0,238.8363,239.0205,238.0316,238.5164,15996.0
2022-01-19 11:20:00,246.17,246.77,246.02,246.77,21293.0,238.6618,239.2435,238.5164,239.2435,21293.0
2022-01-19 11:30:00,246.9,247.25,245.74,245.93,14400.0,239.3695,239.7088,238.2449,238.4291,14400.0
2022-01-19 11:40:00,245.87,246.51,245.31,246.49,16619.0,238.3709,238.9914,237.828,238.972,16619.0
2022-01-19 11:50:00,246.48,247.87,246.06,247.77,10545.0,238.9623,240.3099,238.5551,240.213,10545.0
2022-01-19 12:00:00,247.74,248.71,247.6,248.55,11972.0,240.1839,241.1243,240.0482,240.9692,11972.0
2022-01-19 12:10:00,248.49,248.92,248.48,248.63,8296.0,240.911,241.3279,240.9013,241.0468,8296.0
2022-01-19 12:20:00,248.82,248.83,248.51,248.71,7252.0,241.231,241.2407,240.9304,241.1243,7252.0
2022-01-19 12:30:00,248.7,248.92,247.97,248.1,9726.0,241.1146,241.3279,240.4069,240.5329,9726.0
2022-01-19 12:40:00,248.14,248.42,247.83,248.3,9209.0,240.5717,240.8432,240.2712,240.7268,9209.0
2022-01-19 12:50:00,248.3,248.67,248.05,248.67,7303.0,240.7268,241.0855,240.4844,241.0855,7303.0
2022-01-19 13:00:00,248.61,248.61,248.06,248.23,11750.0,241.0274,241.0274,240.4941,240.659,11750.0
2022-01-19 13:10:00,248.26,248.57,248.1,248.29,6106.0,240.688,240.9886,240.5329,240.7171,6106.0
2022-01-19 13:20:00,248.15,248.42,247.91,248.01,9095.0,240.5814,240.8432,240.3487,240.4457,9095.0
2022-01-19 13:30:00,247.87,248.19,247.69,248.03,7814.0,240.3099,240.6202,240.1354,240.4651,7814.0
2022-01-19 13:40:00,247.94,248.28,247.94,247.96,9011.0,240.3778,240.7074,240.3778,240.3972,9011.0
2022-01-19 13:50:00,247.96,248.45,247.7,248.21,9688.0,240.3972,240.8722,240.1451,240.6396,9688.0
2022-01-19 14:00:00,248.04,248.37,247.68,247.94,8650.0,240.4747,240.7947,240.1257,240.3778,8650.0
2022-01-19 14:10:00,248.01,248.25,247.68,248.02,9746.0,240.4457,240.6783,240.1257,240.4554,9746.0
2022-01-19 14:20:00,248.12,248.25,247.88,247.95,7662.0,240.5523,240.6783,240.3196,240.3875,7662.0
2022-01-19 14:30:00,247.93,247.94,247.47,247.78,12706.0,240.3681,240.3778,239.9221,240.2227,12706.0
2022-01-19 14:40:00,247.76,248.15,247.7,247.95,12986.0,240.2033,240.5814,240.1451,240.3875,12986.0
2022-01-19 14:50:00,247.99,248.24,247.77,248.1,12818.0,240.4263,240.6686,240.213,240.5329,12818.0
2022-01-19 15:00:00,248.09,248.31,247.9,247.95,13719.0,240.5232,240.7365,240.339,240.3875,13719.0
2022-01-19 15:10:00,247.91,248.12,247.77,247.89,14649.0,240.3487,240.5523,240.213,240.3293,14649.0
2022-01-19 15:20:00,247.86,247.87,246.56,246.58,31374.0,240.3002,240.3099,239.0399,239.0593,31374.0
2022-01-19 15:30:00,246.56,247.17,246.47,246.85,36742.0,239.0399,239.6313,238.9526,239.321,36742.0
2022-01-19 15:40:00,246.81,246.92,245.96,246.07,35891.0,239.2823,239.3889,238.4582,238.5648,35891.0
2022-01-19 15:50:00,246.05,246.07,245.12,245.33,122137.0,238.5454,238.5648,237.6438,237.8474,122137.0
2022-01-20 09:30:00,246.55,248.14,244.88,245.04,30114.0,239.0302,240.5717,237.4111,237.5662,30114.0
2022-01-20 09:40:00,244.87,246.82,244.48,246.52,27776.0,237.4014,239.292,237.0233,239.0011,27776.0
2022-01-20 09:50:00,246.39,247.27,246.01,247.12,19865.0,238.8751,239.7282,238.5067,239.5828,19865.0
2022-01-20 10:00:00,246.83,246.83,245.21,246.06,16560.0,239.3017,239.3017,237.7311,238.5551,16560.0
2022-01-20 10:10:00,245.96,245.98,244.8,245.08,24752.0,238.4582,238.4776,237.3336,237.605,24752.0
2022-01-20 10:20:00,245.07,246.05,244.94,245.56,17106.0,237.5953,238.5454,237.4693,238.0704,17106.0
2022-01-20 10:30:00,245.56,246.78,245.56,246.54,12557.0,238.0704,239.2532,238.0704,239.0205,12557.0
2022-01-20 10:40:00,246.51,247.19,246.5,247.01,14413.0,238.9914,239.6507,238.9817,239.4762,14413.0
2022-01-20 10:50:00,247.09,247.26,246.52,246.87,17671.0,239.5537,239.7185,239.0011,239.3404,17671.0
2022-01-20 11:00:00,246.78,247.08,246.62,246.65,16854.0,239.2532,239.544,239.0981,239.1271,16854.0
2022-01-20 11:10:00,246.69,246.97,245.85,246.81,21304.0,239.1659,239.4374,238.3515,239.2823,21304.0
2022-01-20 11:20:00,246.8,246.8,245.75,245.84,33291.0,239.2726,239.2726,238.2546,238.3418,33291.0
2022-01-20 11:30:00,245.86,246.38,244.24,246.03,115143.0,238.3612,238.8654,236.7906,238.5261,115143.0
2022-01-20 11:40:00,246.13,246.14,245.24,245.36,15325.0,238.623,238.6327,237.7601,237.8765,15325.0
2022-01-20 11:50:00,245.54,246.2,245.46,246.19,13014.0,238.051,238.6909,237.9734,238.6812,13014.0
2022-01-20 12:00:00,246.37,247.08,246.28,246.65,20602.0,238.8557,239.544,238.7684,239.1271,20602.0
2022-01-20 12:10:00,246.69,246.97,246.3,246.3,15177.0,239.1659,239.4374,238.7878,238.7878,15177.0
2022-01-20 12:20:00,246.39,246.95,246.25,246.79,12016.0,238.8751,239.418,238.7393,239.2629,12016.0
2022-01-20 12:30:00,246.83,247.27,246.83,247.07,13643.0,239.3017,239.7282,239.3017,239.5343,13643.0
2022-01-20 12:40:00,247.14,247.14,246.65,246.72,14262.0,239.6022,239.6022,239.1271,239.195,14262.0
2022-01-20 12:50:00,246.7,246.79,246.23,246.72,13136.0,239.1756,239.2629,238.72,239.195,13136.0
2022-01-20 13:00:00,246.74,246.74,245.92,245.94,12363.0,239.2144,239.2144,238.4194,238.4388,12363.0
2022-01-20 13:10:00,245.92,246.2,245.46,245.57,17082.0,238.4194,238.6909,237.9734,238.0801,17082.0
2022-01-20 13:20:00,245.59,245.78,245.19,245.6,17943.0,238.0995,238.2837,237.7117,238.1092,17943.0
2022-01-20 13:30:00,245.65,245.82,245.23,245.64,12097.0,238.1576,238.3225,237.7505,238.1479,12097.0
2022-01-20 13:40:00,245.64,246.02,245.33,245.36,11349.0,238.1479,238.5164,237.8474,237.8765,11349.0
2022-01-20 13:50:00,245.26,245.46,244.79,244.98,18492.0,237.7795,237.9734,237.3239,237.5081,18492.0
2022-01-20 14:00:00,244.91,245.58,244.88,245.45,14364.0,237.4402,238.0898,237.4111,237.9637,14364.0
2022-01-20 14:10:00,245.5,245.73,244.37,244.54,18795.0,238.0122,238.2352,236.9167,237.0815,18795.0
2022-01-20 14:20:00,244.56,244.72,244.02,244.09,15014.0,237.1009,237.256,236.5774,236.6452,15014.0
2022-01-20 14:30:00,244.06,244.19,243.71,243.86,14638.0,236.6161,236.7422,236.2768,236.4222,14638.0
2022-01-20 14:40:00,243.71,243.83,243.18,243.75,17317.0,236.2768,236.3932,235.763,236.3156,17317.0
2022-01-20 14:50:00,243.68,243.95,243.41,243.76,13145.0,236.2477,236.5095,235.986,236.3253,13145.0
2022-01-20 15:00:00,243.74,244.11,243.12,243.22,13749.0,236.3059,236.6646,235.7048,235.8018,13749.0
2022-01-20 15:10:00,243.29,243.76,243.26,243.55,21719.0,235.8696,236.3253,235.8405,236.1217,21719.0
2022-01-20 15:20:00,243.54,243.62,242.34,242.37,36395.0,236.112,236.1896,234.9486,234.9777,36395.0
2022-01-20 15:30:00,242.34,242.67,241.63,241.95,62723.0,234.9486,235.2685,234.2603,234.5705,62723.0
2022-01-20 15:40:00,241.94,242.11,241.06,241.08,57547.0,234.5608,234.7256,233.7076,233.727,57547.0
2022-01-20 15:50:00,241.04,241.26,239.55,240.69,234501.0,233.6882,233.9015,232.2437,233.3489,234501.0
2022-01-21 09:30:00,240.48,241.38,239.5,239.73,68451.0,233.1453,234.0179,232.1952,232.4182,68451.0
2022-01-21 09:40:00,239.85,240.31,238.54,239.67,32868.0,232.5345,232.9805,231.2645,232.36,32868.0
2022-01-21 09:50:00,239.73,239.79,238.38,239.08,38848.0,232.4182,232.4764,231.1094,231.788,38848.0
2022-01-21 10:00:00,239.27,239.58,237.97,239.08,26510.0,231.9722,232.2728,230.7119,231.788,26510.0
2022-01-21 10:10:00,239.13,239.31,238.5,238.5,21693.0,231.8365,232.011,231.2257,231.2257,21693.0
2022-01-21 10:20:00,238.22,239.45,237.51,238.89,25180.0,230.9543,232.1467,230.2659,231.6038,25180.0
2022-01-21 10:30:00,238.93,240.13,238.57,238.62,55392.0,231.6426,232.806,231.2936,231.3421,55392.0
2022-01-21 10:40:00,238.62,239.08,238.06,239.07,21566.0,231.3421,231.788,230.7991,231.7783,21566.0
2022-01-21 10:50:00,239.37,240.23,239.2,240.0,25588.0,232.0692,232.903,231.9044,232.68,25588.0
2022-01-21 11:00:00,240.05,240.4,239.6,240.01,40533.0,232.7284,233.0678,232.2922,232.6897,40533.0
2022-01-21 11:10:00,240.01,240.16,239.37,239.6,47279.0,232.6897,232.8351,232.0692,232.2922,47279.0
2022-01-21 11:20:00,239.55,240.01,238.87,239.69,19284.0,232.2437,232.6897,231.5844,232.3794,19284.0
2022-01-21 11:30:00,239.58,239.58,238.81,238.81,14907.0,232.2728,232.2728,231.5263,231.5263,14907.0
2022-01-21 11:40:00,238.82,239.18,238.39,238.66,10741.0,231.536,231.885,231.1191,231.3808,10741.0
2022-01-21 11:50:00,238.69,238.82,238.13,238.62,12400.0,231.4099,231.536,230.867,231.3421,12400.0
2022-01-21 12:00:00,238.69,238.8,238.26,238.74,12088.0,231.4099,231.5166,230.993,231.4584,12088.0
2022-01-21 12:10:00,238.52,238.78,238.04,238.67,14311.0,231.2451,231.4972,230.7797,231.3905,14311.0
2022-01-21 12:20:00,238.67,239.61,238.67,239.35,15233.0,231.3905,232.3019,231.3905,232.0498,15233.0
2022-01-21 12:30:00,239.34,239.35,238.69,239.06,16292.0,232.0401,232.0498,231.4099,231.7686,16292.0
2022-01-21 12:40:00,239.06,239.58,238.94,239.02,12173.0,231.7686,232.2728,231.6523,231.7299,12173.0
2022-01-21 12:50:00,238.89,239.11,238.34,238.59,9640.0,231.6038,231.8171,231.0706,231.313,9640.0
2022-01-21 13:00:00,238.72,238.86,238.15,238.15,12746.0,231.439,231.5747,230.8864,230.8864,12746.0
2022-01-21 13:10:00,238.46,239.14,238.21,238.26,16807.0,231.1869,231.8462,230.9446,230.993,16807.0
2022-01-21 13:20:00,238.24,238.25,237.8,238.08,9877.0,230.9736,230.9833,230.5471,230.8185,9877.0
2022-01-21 13:30:00,238.06,238.86,238.06,238.51,10265.0,230.7991,231.5747,230.7991,231.2354,10265.0
2022-01-21 13:40:00,238.54,238.9,238.09,238.45,13312.0,231.2645,231.6135,230.8282,231.1772,13312.0
2022-01-21 13:50:00,238.62,239.1,238.3,238.51,11829.0,231.3421,231.8074,231.0318,231.2354,11829.0
2022-01-21 14:00:00,238.51,239.7,238.37,239.53,13829.0,231.2354,232.3891,231.0997,232.2243,13829.0
2022-01-21 14:10:00,239.66,239.66,238.89,239.2,19880.0,232.3503,232.3503,231.6038,231.9044,19880.0
2022-01-21 14:20:00,239.17,239.71,238.64,238.84,15161.0,231.8753,232.3988,231.3614,231.5553,15161.0
2022-01-21 14:30:00,238.76,239.63,238.73,239.62,12834.0,231.4778,232.3213,231.4487,232.3116,12834.0
2022-01-21 14:40:00,239.66,239.73,238.95,239.44,18390.0,232.3503,232.4182,231.662,232.137,18390.0
2022-01-21 14:50:00,239.44,239.44,238.29,238.33,12541.0,232.137,232.137,231.0221,231.0609,12541.0
2022-01-21 15:00:00,238.31,238.52,237.84,237.96,13459.0,231.0415,231.2451,230.5858,230.7022,13459.0
2022-01-21 15:10:00,237.87,238.8,237.67,238.25,15271.0,230.6149,231.5166,230.421,230.9833,15271.0
2022-01-21 15:20:00,238.22,238.25,237.46,237.83,20753.0,230.9543,230.9833,230.2174,230.5762,20753.0
2022-01-21 15:30:00,237.85,238.25,237.52,238.13,23951.0,230.5955,230.9833,230.2756,230.867,23951.0
2022-01-21 15:40:00,238.19,239.0,238.05,238.87,29581.0,230.9252,231.7105,230.7894,231.5844,29581.0
2022-01-21 15:50:00,238.73,238.78,237.71,237.71,109427.0,231.4487,231.4972,230.4598,230.4598,109427.0
2022-01-24 09:30:00,234.3,237.28,234.3,237.03,31998.0,227.1538,230.0429,227.1538,229.8006,31998.0
2022-01-24 09:40:00,237.38,237.5,234.71,236.26,15955.0,230.1399,230.2562,227.5513,229.054,15955.0
2022-01-24 09:50:00,236.23,237.58,235.57,235.91,39518.0,229.025,230.3338,228.3851,228.7147,39518.0
2022-01-24 10:00:00,235.91,236.55,233.53,233.54,39234.0,228.7147,229.3352,226.4073,226.417,39234.0
2022-01-24 10:10:00,233.13,234.75,233.13,233.62,29964.0,226.0195,227.5901,226.0195,226.4946,29964.0
2022-01-24 10:20:00,233.49,236.95,233.49,236.12,15071.0,226.3685,229.723,226.3685,228.9183,15071.0
2022-01-24 10:30:00,236.26,236.86,235.29,236.81,38879.0,229.054,229.6357,228.1136,229.5873,38879.0
2022-01-24 10:40:00,236.65,237.43,236.17,236.56,21644.0,229.4321,230.1884,228.9668,229.3449,21644.0
2022-01-24 10:50:00,236.74,238.28,236.38,237.24,18339.0,229.5194,231.0124,229.1704,230.0041,18339.0
2022-01-24 11:00:00,236.89,237.55,236.16,236.33,13102.0,229.6648,230.3047,228.9571,229.1219,13102.0
2022-01-24 11:10:00,236.18,236.4,234.87,235.29,8238.0,228.9765,229.1898,227.7064,228.1136,8238.0
2022-01-24 11:20:00,235.55,236.2,234.3,234.71,17048.0,228.3657,228.9959,227.1538,227.5513,17048.0
2022-01-24 11:30:00,234.96,235.02,233.68,234.12,13324.0,227.7937,227.8519,226.5527,226.9793,13324.0
2022-01-24 11:40:00,234.0,234.0,232.86,233.06,15350.0,226.863,226.863,225.7577,225.9516,15350.0
2022-01-24 11:50:00,233.02,234.63,233.02,234.26,14660.0,225.9129,227.4738,225.9129,227.115,14660.0
2022-01-24 12:00:00,234.25,234.62,233.25,233.31,9261.0,227.1053,227.4641,226.1358,226.194,9261.0
2022-01-24 12:10:00,233.4,233.58,231.9,232.08,12047.0,226.2813,226.4558,224.827,225.0015,12047.0
2022-01-24 12:20:00,231.88,232.87,231.76,232.55,21403.0,224.8076,225.7674,224.6913,225.4572,21403.0
2022-01-24 12:30:00,232.55,232.79,231.81,232.26,14273.0,225.4572,225.6899,224.7398,225.176,14273.0
2022-01-24 12:40:00,232.04,233.59,231.9,233.09,22047.0,224.9627,226.4655,224.827,225.9807,22047.0
2022-01-24 12:50:00,232.79,234.27,232.75,233.86,36441.0,225.6899,227.1247,225.6511,226.7272,36441.0
2022-01-24 13:00:00,233.92,234.87,233.18,234.53,34966.0,226.7854,227.7064,226.068,227.3768,34966.0
2022-01-24 13:10:00,234.53,235.55,234.25,235.3,38866.0,227.3768,228.3657,227.1053,228.1233,38866.0
2022-01-24 13:20:00,235.3,235.3,233.74,234.0,16863.0,228.1233,228.1233,226.6109,226.863,16863.0
2022-01-24 13:30:00,234.12,235.32,233.96,235.32,33234.0,226.9793,228.1427,226.8242,228.1427,33234.0
2022-01-24 13:40:00,235.34,236.45,234.57,236.41,13779.0,228.1621,229.2382,227.4156,229.1995,13779.0
2022-01-24 13:50:00,236.57,237.27,235.95,237.22,7972.0,229.3546,230.0332,228.7535,229.9848,7972.0
2022-01-24 14:00:00,237.35,238.4,237.01,238.1,18344.0,230.1108,231.1288,229.7812,230.8379,18344.0
2022-01-24 14:10:00,238.33,238.4,236.6,237.39,12772.0,231.0609,231.1288,229.3837,230.1496,12772.0
2022-01-24 14:20:00,237.39,237.53,236.12,236.14,30438.0,230.1496,230.2853,228.9183,228.9377,30438.0
2022-01-24 14:30:00,236.33,237.17,236.04,236.19,13053.0,229.1219,229.9363,228.8407,228.9862,13053.0
2022-01-24 14:40:00,236.29,236.8,235.65,236.74,13037.0,229.0831,229.5776,228.4626,229.5194,13037.0
2022-01-24 14:50:00,236.77,237.78,236.34,237.78,12771.0,229.5485,230.5277,229.1316,230.5277,12771.0
2022-01-24 15:00:00,237.58,238.73,237.58,238.33,13291.0,230.3338,231.4487,230.3338,231.0609,13291.0
2022-01-24 15:10:00,238.5,239.4,238.47,238.87,14247.0,231.2257,232.0983,231.1966,231.5844,14247.0
2022-01-24 15:20:00,239.03,239.83,238.86,239.34,25713.0,231.7396,232.5152,231.5747,232.0401,25713.0
2022-01-24 15:30:00,239.2,241.65,238.91,241.65,46306.0,231.9044,234.2796,231.6232,234.2796,46306.0
2022-01-24 15:40:00,241.45,242.72,240.38,242.57,37576.0,234.0857,235.317,233.0484,235.1716,37576.0
2022-01-24 15:50:00,242.62,244.38,242.37,243.47,136503.0,235.2201,236.9264,234.9777,236.0441,136503.0
2022-01-25 09:30:00,239.97,241.57,238.95,239.06,33115.0,232.6509,234.2021,231.662,231.7686,33115.0
2022-01-25 09:40:00,238.79,239.9,238.02,238.47,33184.0,231.5069,232.583,230.7604,231.1966,33184.0
2022-01-25 09:50:00,238.51,238.92,237.14,238.03,16346.0,231.2354,231.6329,229.9072,230.7701,16346.0
2022-01-25 10:00:00,237.63,238.17,236.79,237.75,54772.0,230.3823,230.9058,229.5679,230.4986,54772.0
2022-01-25 10:10:00,237.56,239.8,236.87,239.08,29468.0,230.3144,232.4861,229.6454,231.788,29468.0
2022-01-25 10:20:00,238.99,239.91,238.0,239.91,42209.0,231.7008,232.5927,230.741,232.5927,42209.0
2022-01-25 10:30:00,239.86,240.07,238.6,239.69,17391.0,232.5442,232.7478,231.3227,232.3794,17391.0
2022-01-25 10:40:00,239.68,240.0,238.78,239.85,16110.0,232.3697,232.68,231.4972,232.5345,16110.0
2022-01-25 10:50:00,239.73,239.73,238.35,238.35,27648.0,232.4182,232.4182,231.0803,231.0803,27648.0
2022-01-25 11:00:00,238.29,239.03,237.77,238.21,21181.0,231.0221,231.7396,230.518,230.9446,21181.0
2022-01-25 11:10:00,238.17,238.67,237.7,238.49,18923.0,230.9058,231.3905,230.4501,231.216,18923.0
2022-01-25 11:20:00,238.68,240.08,238.64,239.56,18970.0,231.4002,232.7575,231.3614,232.2534,18970.0
2022-01-25 11:30:00,239.72,239.72,237.24,237.83,13645.0,232.4085,232.4085,230.0041,230.5762,13645.0
2022-01-25 11:40:00,237.61,239.03,237.47,238.8,10248.0,230.3629,231.7396,230.2271,231.5166,10248.0
2022-01-25 11:50:00,238.64,239.57,237.53,237.78,14972.0,231.3614,232.2631,230.2853,230.5277,14972.0
2022-01-25 12:00:00,237.79,238.85,237.11,238.85,10277.0,230.5374,231.565,229.8781,231.565,10277.0
2022-01-25 12:10:00,238.74,239.61,238.25,238.25,17617.0,231.4584,232.3019,230.9833,230.9833,17617.0
2022-01-25 12:20:00,238.24,239.98,238.24,238.92,12911.0,230.9736,232.6606,230.9736,231.6329,12911.0
2022-01-25 12:30:00,238.81,238.96,238.11,238.39,11108.0,231.5263,231.6717,230.8476,231.1191,11108.0
2022-01-25 12:40:00,238.31,238.46,237.34,237.45,10311.0,231.0415,231.1869,230.1011,230.2077,10311.0
2022-01-25 12:50:00,237.55,238.45,237.34,238.45,12649.0,230.3047,231.1772,230.1011,231.1772,12649.0
2022-01-25 13:00:00,238.32,238.71,237.56,238.71,16350.0,231.0512,231.4293,230.3144,231.4293,16350.0
2022-01-25 13:10:00,238.9,239.15,238.21,239.13,11472.0,231.6135,231.8559,230.9446,231.8365,11472.0
2022-01-25 13:20:00,238.86,239.65,238.39,239.65,10295.0,231.5747,232.3406,231.1191,232.3406,10295.0
2022-01-25 13:30:00,239.61,240.45,239.61,239.79,11227.0,232.3019,233.1162,232.3019,232.4764,11227.0
2022-01-25 13:40:00,239.93,240.95,239.52,240.9,8396.0,232.6121,233.601,232.2146,233.5525,8396.0
2022-01-25 13:50:00,240.9,241.04,240.29,240.85,10856.0,233.5525,233.6882,232.9611,233.504,10856.0
2022-01-25 14:00:00,240.85,241.07,239.72,239.96,20000.0,233.504,233.7173,232.4085,232.6412,20000.0
2022-01-25 14:10:00,240.16,241.24,240.16,241.17,14313.0,232.8351,233.8821,232.8351,233.8143,14313.0
2022-01-25 14:20:00,241.1,241.26,240.36,241.04,17298.0,233.7464,233.9015,233.029,233.6882,17298.0
2022-01-25 14:30:00,241.12,241.33,240.16,240.98,10046.0,233.7658,233.9694,232.8351,233.6301,10046.0
2022-01-25 14:40:00,241.09,241.8,240.81,241.1,21975.0,233.7367,234.4251,233.4653,233.7464,21975.0
2022-01-25 14:50:00,241.21,241.89,240.65,241.77,23645.0,233.8531,234.5123,233.3101,234.396,23645.0
2022-01-25 15:00:00,241.76,241.76,240.78,240.88,15768.0,234.3863,234.3863,233.4362,233.5331,15768.0
2022-01-25 15:10:00,240.96,241.33,240.59,241.2,22308.0,233.6107,233.9694,233.252,233.8434,22308.0
2022-01-25 15:20:00,241.2,241.24,239.56,239.61,24425.0,233.8434,233.8821,232.2534,232.3019,24425.0
2022-01-25 15:30:00,239.48,240.18,238.75,240.02,30956.0,232.1758,232.8545,231.4681,232.6994,30956.0
2022-01-25 15:40:00,239.99,240.46,239.31,239.8,32162.0,232.6703,233.1259,232.011,232.4861,32162.0
2022-01-25 15:50:00,239.94,240.01,238.78,239.11,126423.0,232.6218,232.6897,231.4972,231.8171,126423.0
2022-01-26 09:30:00,240.11,242.23,238.54,241.46,27389.0,232.7866,234.842,231.2645,234.0954,27389.0
2022-01-26 09:40:00,241.09,242.95,240.34,242.82,21391.0,233.7367,235.54,233.0096,235.414,21391.0
2022-01-26 09:50:00,242.7,244.37,242.46,244.21,29350.0,235.2976,236.9167,235.0649,236.7616,29350.0
2022-01-26 10:00:00,244.21,245.78,243.98,245.55,21693.0,236.7616,238.2837,236.5386,238.0607,21693.0
2022-01-26 10:10:00,245.44,246.02,244.92,246.02,28733.0,237.954,238.5164,237.4499,238.5164,28733.0
2022-01-26 10:20:00,246.06,246.78,243.23,243.83,48366.0,238.5551,239.2532,235.8115,236.3932,48366.0
2022-01-26 10:30:00,243.55,243.74,241.43,241.7,41462.0,236.1217,236.3059,234.0664,234.3281,41462.0
2022-01-26 10:40:00,241.79,242.66,241.79,242.56,8833.0,234.4154,235.2588,234.4154,235.1619,8833.0
2022-01-26 10:50:00,242.57,242.63,241.45,242.24,13236.0,235.1716,235.2298,234.0857,234.8516,13236.0
2022-01-26 11:00:00,242.1,243.46,242.06,243.46,10966.0,234.7159,236.0344,234.6771,236.0344,10966.0
2022-01-26 11:10:00,243.49,244.33,242.75,243.04,13758.0,236.0635,236.8779,235.3461,235.6272,13758.0
2022-01-26 11:20:00,243.16,243.58,242.92,243.02,13263.0,235.7436,236.1508,235.5109,235.6079,13263.0
2022-01-26 11:30:00,243.09,243.47,242.33,242.67,15517.0,235.6757,236.0441,234.9389,235.2685,15517.0
2022-01-26 11:40:00,242.56,242.95,242.19,242.36,18561.0,235.1619,235.54,234.8032,234.968,18561.0
2022-01-26 11:50:00,242.33,242.95,242.22,242.9,9493.0,234.9389,235.54,234.8323,235.4915,9493.0
2022-01-26 12:00:00,243.01,243.8,243.01,243.58,13701.0,235.5982,236.3641,235.5982,236.1508,13701.0
2022-01-26 12:10:00,243.42,243.83,243.27,243.42,15652.0,235.9957,236.3932,235.8502,235.9957,15652.0
2022-01-26 12:20:00,243.53,243.81,243.31,243.32,16764.0,236.1023,236.3738,235.889,235.8987,16764.0
2022-01-26 12:30:00,243.4,243.4,242.61,242.96,11860.0,235.9763,235.9763,235.2104,235.5497,11860.0
2022-01-26 12:40:00,243.07,243.27,242.54,242.56,11261.0,235.6563,235.8502,235.1425,235.1619,11261.0
2022-01-26 12:50:00,242.56,242.7,242.23,242.54,19936.0,235.1619,235.2976,234.842,235.1425,19936.0
2022-01-26 13:00:00,242.55,242.55,241.57,242.03,30038.0,235.1522,235.1522,234.2021,234.6481,30038.0
2022-01-26 13:10:00,241.89,242.4,241.84,242.0,17272.0,234.5123,235.0068,234.4638,234.619,17272.0
2022-01-26 13:20:00,241.93,241.93,241.04,241.31,25092.0,234.5511,234.5511,233.6882,233.95,25092.0
2022-01-26 13:30:00,241.24,241.54,241.07,241.37,24820.0,233.8821,234.173,233.7173,234.0082,24820.0
2022-01-26 13:40:00,241.21,242.24,241.11,241.93,28041.0,233.8531,234.8516,233.7561,234.5511,28041.0
2022-01-26 13:50:00,241.82,242.16,241.13,241.6,39695.0,234.4445,234.7741,233.7755,234.2312,39695.0
2022-01-26 14:00:00,242.08,243.81,241.41,242.36,25125.0,234.6965,236.3738,234.047,234.968,25125.0
2022-01-26 14:10:00,242.23,242.44,240.6,241.09,23443.0,234.842,235.0455,233.2617,233.7367,23443.0
2022-01-26 14:20:00,241.3,241.51,240.6,241.5,79983.0,233.9403,234.1439,233.2617,234.1342,79983.0
2022-01-26 14:30:00,241.09,242.25,240.09,241.7,33147.0,233.7367,234.8613,232.7672,234.3281,33147.0
2022-01-26 14:40:00,241.82,242.07,238.33,238.47,38454.0,234.4445,234.6868,231.0609,231.1966,38454.0
2022-01-26 14:50:00,238.65,239.66,237.93,238.31,47995.0,231.3711,232.3503,230.6731,231.0415,47995.0
2022-01-26 15:00:00,238.33,238.54,236.89,237.11,40729.0,231.0609,231.2645,229.6648,229.8781,40729.0
2022-01-26 15:10:00,237.17,238.3,237.15,237.61,71182.0,229.9363,231.0318,229.9169,230.3629,71182.0
2022-01-26 15:20:00,237.61,238.77,237.0,238.7,51294.0,230.3629,231.4875,229.7715,231.4196,51294.0
2022-01-26 15:30:00,238.93,239.56,237.87,239.12,102921.0,231.6426,232.2534,230.6149,231.8268,102921.0
2022-01-26 15:40:00,239.11,239.74,238.28,239.0,55897.0,231.8171,232.4279,231.0124,231.7105,55897.0
2022-01-26 15:50:00,239.01,240.58,238.51,240.08,200025.0,231.7202,233.2423,231.2354,232.7575,200025.0
2022-01-27 09:30:00,220.5,228.69,220.5,227.9,164861.0,213.7747,221.7149,213.7747,220.949,164861.0
2022-01-27 09:40:00,227.9,229.99,227.37,229.45,138482.0,220.949,222.9753,220.4352,222.4517,138482.0
2022-01-27 09:50:00,229.75,230.0,227.52,228.12,61955.0,222.7426,222.985,220.5806,221.1623,61955.0
2022-01-27 10:00:00,227.91,227.91,224.58,225.36,71907.0,220.9587,220.9587,217.7303,218.4865,71907.0
2022-01-27 10:10:00,225.19,228.19,225.19,227.78,60850.0,218.3217,221.2302,218.3217,220.8327,60850.0
2022-01-27 10:20:00,227.76,227.85,226.0,226.0,45533.0,220.8133,220.9005,219.107,219.107,45533.0
2022-01-27 10:30:00,226.29,227.79,225.0,227.07,106219.0,219.3881,220.8424,218.1375,220.1443,106219.0
2022-01-27 10:40:00,226.86,229.71,226.86,229.46,81202.0,219.9407,222.7038,219.9407,222.4614,81202.0
2022-01-27 10:50:00,229.56,230.53,228.68,229.49,58457.0,222.5584,223.4988,221.7052,222.4905,58457.0
2022-01-27 11:00:00,229.64,232.01,229.63,230.14,72545.0,222.6359,224.9337,222.6263,223.1207,72545.0
2022-01-27 11:10:00,230.0,231.5,229.66,230.7,33964.0,222.985,224.4392,222.6553,223.6636,33964.0
2022-01-27 11:20:00,230.89,230.93,229.19,229.46,49520.0,223.8478,223.8866,222.1997,222.4614,49520.0
2022-01-27 11:30:00,229.52,230.74,229.51,230.28,27710.0,222.5196,223.7024,222.5099,223.2564,27710.0
2022-01-27 11:40:00,230.52,230.89,230.19,230.83,21667.0,223.4891,223.8478,223.1692,223.7897,21667.0
2022-01-27 11:50:00,230.72,231.15,230.26,230.49,23110.0,223.683,224.0999,223.237,223.46,23110.0
2022-01-27 12:00:00,230.37,230.59,229.43,230.08,36157.0,223.3437,223.557,222.4324,223.0625,36157.0
2022-01-27 12:10:00,230.13,230.44,229.03,229.28,46367.0,223.111,223.4115,222.0446,222.2869,46367.0
2022-01-27 12:20:00,229.31,229.56,228.81,229.13,35507.0,222.316,222.5584,221.8313,222.1415,35507.0
2022-01-27 12:30:00,229.15,229.5,228.64,228.88,37179.0,222.1609,222.5002,221.6664,221.8991,37179.0
2022-01-27 12:40:00,228.89,229.16,227.44,228.0,43012.0,221.9088,222.1706,220.503,221.046,43012.0
2022-01-27 12:50:00,228.17,229.44,227.72,227.72,48597.0,221.2108,222.442,220.7745,220.7745,48597.0
2022-01-27 13:00:00,227.91,228.51,226.98,227.65,57802.0,220.9587,221.5404,220.0571,220.7066,57802.0
2022-01-27 13:10:00,227.64,227.78,226.89,226.98,40425.0,220.6969,220.8327,219.9698,220.0571,40425.0
2022-01-27 13:20:00,227.05,228.53,226.54,227.0,62038.0,220.1249,221.5598,219.6305,220.0765,62038.0
2022-01-27 13:30:00,226.91,227.81,226.23,227.27,47483.0,219.9892,220.8618,219.33,220.3382,47483.0
2022-01-27 13:40:00,227.28,228.02,227.24,227.98,27895.0,220.3479,221.0654,220.3091,221.0266,27895.0
2022-01-27 13:50:00,227.76,228.0,227.33,227.53,24409.0,220.8133,221.046,220.3964,220.5903,24409.0
2022-01-27 14:00:00,227.53,229.13,227.47,229.06,24521.0,220.5903,222.1415,220.5321,222.0736,24521.0
2022-01-27 14:10:00,229.06,229.74,228.17,228.56,19760.0,222.0736,222.7329,221.2108,221.5889,19760.0
2022-01-27 14:20:00,228.45,228.57,227.64,228.34,30808.0,221.4822,221.5986,220.6969,221.3756,30808.0
2022-01-27 14:30:00,228.34,228.56,228.0,228.28,28697.0,221.3756,221.5889,221.046,221.3174,28697.0
2022-01-27 14:40:00,228.43,229.98,228.39,229.73,20495.0,221.4629,222.9656,221.4241,222.7232,20495.0
2022-01-27 14:50:00,229.61,229.72,228.6,228.79,19099.0,222.6069,222.7135,221.6277,221.8119,19099.0
2022-01-27 15:00:00,228.91,229.63,228.87,229.08,15462.0,221.9282,222.6263,221.8894,222.093,15462.0
2022-01-27 15:10:00,228.84,228.84,227.7,228.35,18309.0,221.8603,221.8603,220.7551,221.3853,18309.0
2022-01-27 15:20:00,228.63,229.2,228.15,228.8,22384.0,221.6568,222.2094,221.1914,221.8216,22384.0
2022-01-27 15:30:00,228.87,229.7,228.74,229.15,39347.0,221.8894,222.6941,221.7634,222.1609,39347.0
2022-01-27 15:40:00,229.12,230.79,228.89,230.08,55246.0,222.1318,223.7509,221.9088,223.0625,55246.0
2022-01-27 15:50:00,229.97,229.97,228.68,228.71,155352.0,222.9559,222.9559,221.7052,221.7343,155352.0
2022-01-28 09:30:00,229.01,230.72,228.7,230.29,112246.0,222.0252,223.683,221.7246,223.2661,112246.0
2022-01-28 09:40:00,229.88,231.99,228.77,230.94,52296.0,222.8686,224.9143,221.7925,223.8963,52296.0
2022-01-28 09:50:00,230.94,232.71,230.75,231.73,38436.0,223.8963,225.6123,223.7121,224.6622,38436.0
2022-01-28 10:00:00,231.9,233.33,231.9,233.15,62213.0,224.827,226.2134,224.827,226.0389,62213.0
2022-01-28 10:10:00,233.11,234.08,232.93,234.0,30431.0,226.0001,226.9405,225.8256,226.863,30431.0
2022-01-28 10:20:00,234.06,234.42,233.07,233.83,32445.0,226.9211,227.2702,225.9613,226.6982,32445.0
2022-01-28 10:30:00,234.08,234.19,231.74,231.74,26110.0,226.9405,227.0472,224.6719,224.6719,26110.0
2022-01-28 10:40:00,231.73,231.73,230.26,231.09,22161.0,224.6622,224.6622,223.237,224.0417,22161.0
2022-01-28 10:50:00,231.16,231.48,230.44,231.17,15679.0,224.1096,224.4198,223.4115,224.1193,15679.0
2022-01-28 11:00:00,231.2,231.28,230.5,231.0,17534.0,224.1484,224.2259,223.4697,223.9545,17534.0
2022-01-28 11:10:00,231.0,232.5,230.95,232.5,15635.0,223.9545,225.4087,223.906,225.4087,15635.0
2022-01-28 11:20:00,232.34,232.62,231.41,231.6,15219.0,225.2536,225.5251,224.352,224.5362,15219.0
2022-01-28 11:30:00,231.72,232.48,231.39,231.66,21847.0,224.6525,225.3893,224.3326,224.5943,21847.0
2022-01-28 11:40:00,231.88,233.16,231.79,232.29,14868.0,224.8076,226.0486,224.7204,225.2051,14868.0
2022-01-28 11:50:00,232.08,232.82,231.85,232.62,12465.0,225.0015,225.719,224.7785,225.5251,12465.0
2022-01-28 12:00:00,232.62,233.34,232.41,233.31,12997.0,225.5251,226.2231,225.3215,226.194,12997.0
2022-01-28 12:10:00,233.31,233.89,232.99,233.07,32592.0,226.194,226.7563,225.8838,225.9613,32592.0
2022-01-28 12:20:00,233.05,233.11,231.63,232.28,38548.0,225.9419,226.0001,224.5653,225.1954,38548.0
2022-01-28 12:30:00,232.27,232.37,231.44,231.96,15661.0,225.1857,225.2827,224.381,224.8852,15661.0
2022-01-28 12:40:00,231.98,232.23,231.4,231.52,14930.0,224.9046,225.147,224.3423,224.4586,14930.0
2022-01-28 12:50:00,231.52,231.78,231.36,231.46,16326.0,224.4586,224.7107,224.3035,224.4004,16326.0
2022-01-28 13:00:00,231.45,232.15,231.45,232.01,15152.0,224.3907,225.0694,224.3907,224.9337,15152.0
2022-01-28 13:10:00,231.92,232.21,231.43,231.88,13591.0,224.8464,225.1276,224.3714,224.8076,13591.0
2022-01-28 13:20:00,231.8,232.11,231.34,232.11,14099.0,224.7301,225.0306,224.2841,225.0306,14099.0
2022-01-28 13:30:00,232.11,232.63,231.68,231.81,12668.0,225.0306,225.5348,224.6137,224.7398,12668.0
2022-01-28 13:40:00,231.88,232.81,231.68,232.58,16418.0,224.8076,225.7093,224.6137,225.4863,16418.0
2022-01-28 13:50:00,232.57,233.29,232.5,232.75,15401.0,225.4766,226.1746,225.4087,225.6511,15401.0
2022-01-28 14:00:00,232.74,233.11,232.05,232.21,12602.0,225.6414,226.0001,224.9724,225.1276,12602.0
2022-01-28 14:10:00,232.16,232.16,231.65,231.72,15489.0,225.0791,225.0791,224.5846,224.6525,15489.0
2022-01-28 14:20:00,231.64,232.24,231.59,232.02,22825.0,224.5749,225.1566,224.5265,224.9434,22825.0
2022-01-28 14:30:00,231.89,232.5,231.72,232.05,18882.0,224.8173,225.4087,224.6525,224.9724,18882.0
2022-01-28 14:40:00,232.12,233.35,232.12,233.02,12291.0,225.0403,226.2328,225.0403,225.9129,12291.0
2022-01-28 14:50:00,233.17,234.25,233.13,234.09,18870.0,226.0583,227.1053,226.0195,226.9502,18870.0
2022-01-28 15:00:00,234.16,234.26,233.67,234.11,15106.0,227.0181,227.115,226.543,226.9696,15106.0
2022-01-28 15:10:00,234.0,234.08,233.31,233.46,20745.0,226.863,226.9405,226.194,226.3394,20745.0
2022-01-28 15:20:00,233.45,234.11,233.42,234.09,29683.0,226.3297,226.9696,226.3007,226.9502,29683.0
2022-01-28 15:30:00,233.92,234.72,233.35,234.5,29960.0,226.7854,227.561,226.2328,227.3477,29960.0
2022-01-28 15:40:00,234.52,235.09,234.22,235.07,36365.0,227.3671,227.9197,227.0763,227.9003,36365.0
2022-01-28 15:50:00,235.31,236.66,235.19,236.61,156484.0,228.133,229.4418,228.0167,229.3934,156484.0
2022-01-31 09:30:00,235.0,240.95,234.23,240.67,74063.0,227.8325,233.601,227.086,233.3295,74063.0
2022-01-31 09:40:00,240.62,240.62,238.7,239.17,38622.0,233.2811,233.2811,231.4196,231.8753,38622.0
2022-01-31 09:50:00,239.22,239.89,238.74,239.89,28669.0,231.9238,232.5733,231.4584,232.5733,28669.0
2022-01-31 10:00:00,239.7,240.12,238.91,239.46,24402.0,232.3891,232.7963,231.6232,232.1564,24402.0
2022-01-31 10:10:00,239.48,241.55,239.48,240.75,37632.0,232.1758,234.1827,232.1758,233.4071,37632.0
2022-01-31 10:20:00,240.83,241.36,239.42,239.49,27148.0,233.4847,233.9985,232.1177,232.1855,27148.0
2022-01-31 10:30:00,239.2,239.39,238.43,238.43,23178.0,231.9044,232.0886,231.1579,231.1579,23178.0
2022-01-31 10:40:00,238.38,239.21,238.21,238.76,21962.0,231.1094,231.9141,230.9446,231.4778,21962.0
2022-01-31 10:50:00,238.75,239.25,237.87,238.42,28141.0,231.4681,231.9528,230.6149,231.1482,28141.0
2022-01-31 11:00:00,238.38,238.48,237.93,238.26,16458.0,231.1094,231.2063,230.6731,230.993,16458.0
2022-01-31 11:10:00,238.26,238.26,237.7,237.85,21887.0,230.993,230.993,230.4501,230.5955,21887.0
2022-01-31 11:20:00,237.89,238.15,237.29,238.07,16993.0,230.6343,230.8864,230.0526,230.8088,16993.0
2022-01-31 11:30:00,238.16,239.2,238.14,239.13,17625.0,230.8961,231.9044,230.8767,231.8365,17625.0
2022-01-31 11:40:00,239.12,239.55,238.74,239.43,20025.0,231.8268,232.2437,231.4584,232.1274,20025.0
2022-01-31 11:50:00,239.44,240.37,239.24,240.05,19770.0,232.137,233.0387,231.9431,232.7284,19770.0
2022-01-31 12:00:00,240.11,240.18,239.17,239.42,12497.0,232.7866,232.8545,231.8753,232.1177,12497.0
2022-01-31 12:10:00,239.44,240.33,239.36,240.27,17419.0,232.137,232.9999,232.0595,232.9417,17419.0
2022-01-31 12:20:00,240.29,240.34,239.67,240.14,14733.0,232.9611,233.0096,232.36,232.8157,14733.0
2022-01-31 12:30:00,240.14,240.14,239.51,239.7,13462.0,232.8157,232.8157,232.2049,232.3891,13462.0
2022-01-31 12:40:00,239.73,240.37,239.58,240.37,9281.0,232.4182,233.0387,232.2728,233.0387,9281.0
2022-01-31 12:50:00,240.3,240.61,240.23,240.48,15004.0,232.9708,233.2714,232.903,233.1453,15004.0
2022-01-31 13:00:00,240.55,240.9,240.44,240.9,11587.0,233.2132,233.5525,233.1065,233.5525,11587.0
2022-01-31 13:10:00,240.9,241.64,240.52,241.64,17521.0,233.5525,234.2699,233.1841,234.2699,17521.0
2022-01-31 13:20:00,241.64,242.24,241.55,242.05,30491.0,234.2699,234.8516,234.1827,234.6674,30491.0
2022-01-31 13:30:00,242.06,242.23,241.57,242.01,22433.0,234.6771,234.842,234.2021,234.6287,22433.0
2022-01-31 13:40:00,241.91,242.28,241.43,241.54,11792.0,234.5317,234.8904,234.0664,234.173,11792.0
2022-01-31 13:50:00,241.53,241.94,241.45,241.73,14623.0,234.1633,234.5608,234.0857,234.3572,14623.0
2022-01-31 14:00:00,241.73,241.92,241.28,241.41,18831.0,234.3572,234.5414,233.9209,234.047,18831.0
2022-01-31 14:10:00,241.41,241.66,240.93,241.25,21861.0,234.047,234.2893,233.5816,233.8918,21861.0
2022-01-31 14:20:00,241.26,241.38,241.06,241.26,14390.0,233.9015,234.0179,233.7076,233.9015,14390.0
2022-01-31 14:30:00,241.27,241.31,241.07,241.09,16580.0,233.9112,233.95,233.7173,233.7367,16580.0
2022-01-31 14:40:00,241.07,241.07,240.24,240.64,17694.0,233.7173,233.7173,232.9126,233.3004,17694.0
2022-01-31 14:50:00,240.64,240.71,240.16,240.16,18351.0,233.3004,233.3683,232.8351,232.8351,18351.0
2022-01-31 15:00:00,240.34,240.5,239.6,239.6,23730.0,233.0096,233.1647,232.2922,232.2922,23730.0
2022-01-31 15:10:00,239.61,239.62,238.4,238.49,27053.0,232.3019,232.3116,231.1288,231.216,27053.0
2022-01-31 15:20:00,238.49,239.47,238.25,239.45,51673.0,231.216,232.1661,230.9833,232.1467,51673.0
2022-01-31 15:30:00,239.36,239.61,239.04,239.13,41611.0,232.0595,232.3019,231.7492,231.8365,41611.0
2022-01-31 15:40:00,239.24,239.67,239.08,239.54,43232.0,231.9431,232.36,231.788,232.234,43232.0
2022-01-31 15:50:00,239.43,240.54,239.22,240.05,249867.0,232.1274,233.2035,231.9238,232.7284,249867.0
2022-02-01 09:30:00,241.19,243.0,240.81,242.07,65962.0,233.8337,235.5885,233.4653,234.6868,65962.0
2022-02-01 09:40:00,242.35,243.0,239.84,240.61,33540.0,234.9583,235.5885,232.5248,233.2714,33540.0
2022-02-01 09:50:00,240.8,240.81,239.43,239.92,21887.0,233.4556,233.4653,232.1274,232.6024,21887.0
2022-02-01 10:00:00,240.08,240.08,238.1,239.48,27551.0,232.7575,232.7575,230.8379,232.1758,27551.0
2022-02-01 10:10:00,239.58,239.75,238.3,238.36,22303.0,232.2728,232.4376,231.0318,231.09,22303.0
2022-02-01 10:20:00,238.31,239.16,238.06,238.34,19446.0,231.0415,231.8656,230.7991,231.0706,19446.0
2022-02-01 10:30:00,238.42,238.67,238.02,238.5,23242.0,231.1482,231.3905,230.7604,231.2257,23242.0
2022-02-01 10:40:00,238.4,238.6,236.64,236.78,23054.0,231.1288,231.3227,229.4224,229.5582,23054.0
2022-02-01 10:50:00,236.89,237.66,236.02,236.16,51569.0,229.6648,230.4113,228.8214,228.9571,51569.0
2022-02-01 11:00:00,236.04,236.52,235.41,235.57,23125.0,228.8407,229.3061,228.23,228.3851,23125.0
2022-02-01 11:10:00,235.71,236.57,235.55,236.5,23025.0,228.5208,229.3546,228.3657,229.2867,23025.0
2022-02-01 11:20:00,236.43,237.01,236.31,236.64,53583.0,229.2189,229.7812,229.1025,229.4224,53583.0
2022-02-01 11:30:00,236.64,237.13,235.91,237.11,48399.0,229.4224,229.8975,228.7147,229.8781,48399.0
2022-02-01 11:40:00,237.01,238.0,237.0,238.0,28806.0,229.7812,230.741,229.7715,230.741,28806.0
2022-02-01 11:50:00,237.88,238.35,237.63,238.21,18105.0,230.6246,231.0803,230.3823,230.9446,18105.0
2022-02-01 12:00:00,238.19,238.63,237.64,238.05,13859.0,230.9252,231.3518,230.3919,230.7894,13859.0
2022-02-01 12:10:00,238.12,238.37,237.8,237.8,13934.0,230.8573,231.0997,230.5471,230.5471,13934.0
2022-02-01 12:20:00,237.91,238.0,237.35,237.51,12399.0,230.6537,230.741,230.1108,230.2659,12399.0
2022-02-01 12:30:00,237.6,237.65,236.83,237.45,20600.0,230.3532,230.4016,229.6067,230.2077,20600.0
2022-02-01 12:40:00,237.55,237.93,237.43,237.62,18857.0,230.3047,230.6731,230.1884,230.3726,18857.0
2022-02-01 12:50:00,237.72,238.42,237.65,238.39,13761.0,230.4695,231.1482,230.4016,231.1191,13761.0
2022-02-01 13:00:00,238.36,238.41,237.79,238.28,15980.0,231.09,231.1385,230.5374,231.0124,15980.0
2022-02-01 13:10:00,238.35,238.92,238.11,238.85,17585.0,231.0803,231.6329,230.8476,231.565,17585.0
2022-02-01 13:20:00,238.83,239.15,237.97,238.11,15283.0,231.5457,231.8559,230.7119,230.8476,15283.0
2022-02-01 13:30:00,237.97,237.99,237.47,237.83,15393.0,230.7119,230.7313,230.2271,230.5762,15393.0
2022-02-01 13:40:00,237.86,237.92,237.34,237.64,27679.0,230.6052,230.6634,230.1011,230.3919,27679.0
2022-02-01 13:50:00,237.64,237.7,237.33,237.49,14570.0,230.3919,230.4501,230.0914,230.2465,14570.0
2022-02-01 14:00:00,237.51,237.64,237.11,237.11,29480.0,230.2659,230.3919,229.8781,229.8781,29480.0
2022-02-01 14:10:00,237.17,237.29,236.26,236.34,29466.0,229.9363,230.0526,229.054,229.1316,29466.0
2022-02-01 14:20:00,236.34,236.69,236.16,236.59,20479.0,229.1316,229.4709,228.9571,229.374,20479.0
2022-02-01 14:30:00,236.54,236.74,236.1,236.23,21881.0,229.3255,229.5194,228.8989,229.025,21881.0
2022-02-01 14:40:00,236.37,236.66,236.04,236.16,19602.0,229.1607,229.4418,228.8407,228.9571,19602.0
2022-02-01 14:50:00,236.15,236.51,235.89,236.5,37795.0,228.9474,229.2964,228.6953,229.2867,37795.0
2022-02-01 15:00:00,236.4,237.64,236.4,237.54,22984.0,229.1898,230.3919,229.1898,230.295,22984.0
2022-02-01 15:10:00,237.54,237.57,237.19,237.41,19706.0,230.295,230.3241,229.9557,230.169,19706.0
2022-02-01 15:20:00,237.38,237.97,237.28,237.85,31605.0,230.1399,230.7119,230.0429,230.5955,31605.0
2022-02-01 15:30:00,237.83,237.88,237.26,237.3,47091.0,230.5762,230.6246,230.0235,230.0623,47091.0
2022-02-01 15:40:00,237.31,237.71,237.2,237.71,61736.0,230.072,230.4598,229.9654,230.4598,61736.0
2022-02-01 15:50:00,237.87,237.97,237.22,237.39,186488.0,230.6149,230.7119,229.9848,230.1496,186488.0
2022-02-02 09:30:00,236.67,239.29,236.35,239.14,39992.0,229.4515,231.9916,229.1413,231.8462,39992.0
2022-02-02 09:40:00,239.14,240.74,238.94,240.37,25998.0,231.8462,233.3974,231.6523,233.0387,25998.0
2022-02-02 09:50:00,240.37,240.39,238.56,239.39,23023.0,233.0387,233.0581,231.2839,232.0886,23023.0
2022-02-02 10:00:00,239.56,240.9,239.4,240.23,22846.0,232.2534,233.5525,232.0983,232.903,22846.0
2022-02-02 10:10:00,240.11,240.46,239.58,240.03,21612.0,232.7866,233.1259,232.2728,232.7091,21612.0
2022-02-02 10:20:00,240.18,240.46,239.59,239.72,12295.0,232.8545,233.1259,232.2825,232.4085,12295.0
2022-02-02 10:30:00,239.56,239.73,238.89,239.69,12149.0,232.2534,232.4182,231.6038,232.3794,12149.0
2022-02-02 10:40:00,239.63,240.74,239.48,240.45,10668.0,232.3213,233.3974,232.1758,233.1162,10668.0
2022-02-02 10:50:00,240.45,240.56,239.44,240.03,16022.0,233.1162,233.2229,232.137,232.7091,16022.0
2022-02-02 11:00:00,240.03,240.15,239.41,239.59,9545.0,232.7091,232.8254,232.108,232.2825,9545.0
2022-02-02 11:10:00,239.76,240.4,239.58,240.22,7327.0,232.4473,233.0678,232.2728,232.8933,7327.0
2022-02-02 11:20:00,240.22,241.1,239.93,240.95,11175.0,232.8933,233.7464,232.6121,233.601,11175.0
2022-02-02 11:30:00,240.87,241.15,240.65,240.82,6030.0,233.5234,233.7949,233.3101,233.475,6030.0
2022-02-02 11:40:00,240.78,241.05,240.53,240.92,6851.0,233.4362,233.6979,233.1938,233.5719,6851.0
2022-02-02 11:50:00,240.86,241.13,240.63,241.01,4789.0,233.5137,233.7755,233.2908,233.6592,4789.0
2022-02-02 12:00:00,240.97,241.51,240.71,241.21,3962.0,233.6204,234.1439,233.3683,233.8531,3962.0
2022-02-02 12:10:00,241.34,241.35,240.73,240.73,5769.0,233.9791,233.9888,233.3877,233.3877,5769.0
2022-02-02 12:20:00,240.94,241.13,240.85,240.85,3305.0,233.5913,233.7755,233.504,233.504,3305.0
2022-02-02 12:30:00,240.74,241.42,240.68,241.23,4045.0,233.3974,234.0567,233.3392,233.8725,4045.0
2022-02-02 12:40:00,241.37,241.73,241.2,241.42,3713.0,234.0082,234.3572,233.8434,234.0567,3713.0
2022-02-02 12:50:00,241.43,241.99,241.3,241.99,3771.0,234.0664,234.6093,233.9403,234.6093,3771.0
2022-02-02 13:00:00,241.83,242.27,241.75,241.86,5494.0,234.4542,234.8807,234.3766,234.4832,5494.0
2022-02-02 13:10:00,241.95,242.04,241.61,241.61,3555.0,234.5705,234.6577,234.2409,234.2409,3555.0
2022-02-02 13:20:00,241.64,241.65,241.0,241.17,3978.0,234.2699,234.2796,233.6495,233.8143,3978.0
2022-02-02 13:30:00,241.17,241.38,240.88,240.88,4373.0,233.8143,234.0179,233.5331,233.5331,4373.0
2022-02-02 13:40:00,240.83,241.2,240.83,240.91,6792.0,233.4847,233.8434,233.4847,233.5622,6792.0
2022-02-02 13:50:00,240.89,241.34,240.71,241.14,9302.0,233.5428,233.9791,233.3683,233.7852,9302.0
2022-02-02 14:00:00,241.07,241.29,240.49,240.68,9739.0,233.7173,233.9306,233.155,233.3392,9739.0
2022-02-02 14:10:00,240.84,240.95,240.11,240.23,10784.0,233.4943,233.601,232.7866,232.903,10784.0
2022-02-02 14:20:00,240.05,240.64,239.88,240.63,18269.0,232.7284,233.3004,232.5636,233.2908,18269.0
2022-02-02 14:30:00,240.38,240.78,240.21,240.41,9423.0,233.0484,233.4362,232.8836,233.0775,9423.0
2022-02-02 14:40:00,240.51,241.09,240.49,241.02,11763.0,233.1744,233.7367,233.155,233.6689,11763.0
2022-02-02 14:50:00,240.99,241.4,240.71,241.13,12368.0,233.6398,234.0373,233.3683,233.7755,12368.0
2022-02-02 15:00:00,241.21,241.52,240.93,241.21,19022.0,233.8531,234.1536,233.5816,233.8531,19022.0
2022-02-02 15:10:00,241.11,241.37,240.53,241.36,30695.0,233.7561,234.0082,233.1938,233.9985,30695.0
2022-02-02 15:20:00,241.39,241.44,240.94,241.05,27175.0,234.0276,234.076,233.5913,233.6979,27175.0
2022-02-02 15:30:00,241.12,241.69,241.05,241.57,27433.0,233.7658,234.3184,233.6979,234.2021,27433.0
2022-02-02 15:40:00,241.58,241.58,240.86,241.04,27869.0,234.2118,234.2118,233.5137,233.6882,27869.0
2022-02-02 15:50:00,240.96,241.36,240.62,240.74,73049.0,233.6107,233.9985,233.2811,233.3974,73049.0
2022-02-03 09:30:00,239.82,241.41,238.63,241.4,26372.0,232.5055,234.047,231.3518,234.0373,26372.0
2022-02-03 09:40:00,241.32,242.0,240.47,241.16,14850.0,233.9597,234.619,233.1356,233.8046,14850.0
2022-02-03 09:50:00,241.16,242.48,241.16,241.71,20000.0,233.8046,235.0843,233.8046,234.3378,20000.0
2022-02-03 10:00:00,241.59,242.23,241.49,241.66,13285.0,234.2215,234.842,234.1245,234.2893,13285.0
2022-02-03 10:10:00,241.67,242.47,241.26,242.07,11173.0,234.299,235.0746,233.9015,234.6868,11173.0
2022-02-03 10:20:00,242.27,242.64,241.73,242.42,10816.0,234.8807,235.2394,234.3572,235.0262,10816.0
2022-02-03 10:30:00,242.5,243.27,242.36,243.12,11025.0,235.1037,235.8502,234.968,235.7048,11025.0
2022-02-03 10:40:00,243.14,243.7,242.86,243.01,8572.0,235.7242,236.2671,235.4527,235.5982,8572.0
2022-02-03 10:50:00,242.89,243.78,242.65,243.68,23128.0,235.4818,236.3447,235.2491,236.2477,23128.0
2022-02-03 11:00:00,243.59,243.97,243.3,243.76,20547.0,236.1605,236.5289,235.8793,236.3253,20547.0
2022-02-03 11:10:00,243.84,243.93,243.37,243.5,18501.0,236.4028,236.4901,235.9472,236.0732,18501.0
2022-02-03 11:20:00,243.65,243.65,243.14,243.24,26192.0,236.2186,236.2186,235.7242,235.8211,26192.0
2022-02-03 11:30:00,243.16,243.22,242.42,242.91,13266.0,235.7436,235.8018,235.0262,235.5012,13266.0
2022-02-03 11:40:00,242.91,243.22,242.71,242.94,15447.0,235.5012,235.8018,235.3073,235.5303,15447.0
2022-02-03 11:50:00,242.9,243.17,242.68,242.93,17867.0,235.4915,235.7533,235.2782,235.5206,17867.0
2022-02-03 12:00:00,242.94,243.24,242.43,242.99,15778.0,235.5303,235.8211,235.0359,235.5788,15778.0
2022-02-03 12:10:00,242.88,243.21,242.34,242.34,9706.0,235.4721,235.7921,234.9486,234.9486,9706.0
2022-02-03 12:20:00,242.38,242.57,242.15,242.43,7907.0,234.9874,235.1716,234.7644,235.0359,7907.0
2022-02-03 12:30:00,242.42,242.88,242.11,242.58,7524.0,235.0262,235.4721,234.7256,235.1813,7524.0
2022-02-03 12:40:00,242.59,242.59,241.59,241.59,8115.0,235.191,235.191,234.2215,234.2215,8115.0
2022-02-03 12:50:00,241.79,241.92,241.35,241.64,9313.0,234.4154,234.5414,233.9888,234.2699,9313.0
2022-02-03 13:00:00,241.5,241.78,241.31,241.36,6982.0,234.1342,234.4057,233.95,233.9985,6982.0
2022-02-03 13:10:00,241.34,241.72,241.18,241.52,5076.0,233.9791,234.3475,233.824,234.1536,5076.0
2022-02-03 13:20:00,241.5,241.76,241.2,241.33,7178.0,234.1342,234.3863,233.8434,233.9694,7178.0
2022-02-03 13:30:00,241.32,241.5,241.14,241.47,6174.0,233.9597,234.1342,233.7852,234.1051,6174.0
2022-02-03 13:40:00,241.57,241.76,241.46,241.73,7312.0,234.2021,234.3863,234.0954,234.3572,7312.0
2022-02-03 13:50:00,241.62,241.64,241.14,241.22,5443.0,234.2506,234.2699,233.7852,233.8628,5443.0
2022-02-03 14:00:00,241.26,241.61,241.06,241.61,7714.0,233.9015,234.2409,233.7076,234.2409,7714.0
2022-02-03 14:10:00,241.65,241.71,241.22,241.22,35593.0,234.2796,234.3378,233.8628,233.8628,35593.0
2022-02-03 14:20:00,241.26,241.33,240.81,241.1,15767.0,233.9015,233.9694,233.4653,233.7464,15767.0
2022-02-03 14:30:00,240.99,241.08,240.55,240.75,6768.0,233.6398,233.727,233.2132,233.4071,6768.0
2022-02-03 14:40:00,240.65,240.8,240.25,240.47,11362.0,233.3101,233.4556,232.9223,233.1356,11362.0
2022-02-03 14:50:00,240.49,241.09,240.44,240.78,10156.0,233.155,233.7367,233.1065,233.4362,10156.0
2022-02-03 15:00:00,240.83,240.9,240.39,240.53,8761.0,233.4847,233.5525,233.0581,233.1938,8761.0
2022-02-03 15:10:00,240.53,241.4,240.53,241.16,12265.0,233.1938,234.0373,233.1938,233.8046,12265.0
2022-02-03 15:20:00,241.07,241.51,240.97,241.47,19729.0,233.7173,234.1439,233.6204,234.1051,19729.0
2022-02-03 15:30:00,241.36,241.52,240.89,240.97,20842.0,233.9985,234.1536,233.5428,233.6204,20842.0
2022-02-03 15:40:00,240.94,240.98,240.27,240.32,22124.0,233.5913,233.6301,232.9417,232.9902,22124.0
2022-02-03 15:50:00,240.35,241.11,240.1,240.86,95486.0,233.0193,233.7561,232.7769,233.5137,95486.0
2022-02-04 09:30:00,238.8,239.98,238.16,239.36,19790.0,231.5166,232.6606,230.8961,232.0595,19790.0
2022-02-04 09:40:00,239.46,240.27,238.62,239.91,21776.0,232.1564,232.9417,231.3421,232.5927,21776.0
2022-02-04 09:50:00,240.21,240.35,238.78,239.15,17190.0,232.8836,233.0193,231.4972,231.8559,17190.0
2022-02-04 10:00:00,239.33,239.47,237.04,237.12,27275.0,232.0304,232.1661,229.8102,229.8878,27275.0
2022-02-04 10:10:00,237.12,238.64,237.0,238.34,20211.0,229.8878,231.3614,229.7715,231.0706,20211.0
2022-02-04 10:20:00,238.25,238.3,236.43,236.43,21815.0,230.9833,231.0318,229.2189,229.2189,21815.0
2022-02-04 10:30:00,236.37,236.63,235.48,235.91,23642.0,229.1607,229.4128,228.2978,228.7147,23642.0
2022-02-04 10:40:00,235.84,236.03,234.95,234.95,26614.0,228.6468,228.8311,227.784,227.784,26614.0
2022-02-04 10:50:00,235.0,236.42,234.96,236.33,39378.0,227.8325,229.2092,227.7937,229.1219,39378.0
2022-02-04 11:00:00,236.25,236.25,235.0,235.65,26210.0,229.0443,229.0443,227.8325,228.4626,26210.0
2022-02-04 11:10:00,235.65,236.32,234.9,236.1,28201.0,228.4626,229.1122,227.7355,228.8989,28201.0
2022-02-04 11:20:00,236.12,236.91,235.75,236.73,14192.0,228.9183,229.6842,228.5596,229.5097,14192.0
2022-02-04 11:30:00,236.73,237.54,236.62,237.31,8235.0,229.5097,230.295,229.4031,230.072,8235.0
2022-02-04 11:40:00,237.38,238.18,237.16,237.43,13773.0,230.1399,230.9155,229.9266,230.1884,13773.0
2022-02-04 11:50:00,237.5,238.22,237.45,237.64,11987.0,230.2562,230.9543,230.2077,230.3919,11987.0
2022-02-04 12:00:00,237.64,237.84,237.37,237.56,10628.0,230.3919,230.5858,230.1302,230.3144,10628.0
2022-02-04 12:10:00,237.49,238.66,237.28,238.41,21538.0,230.2465,231.3808,230.0429,231.1385,21538.0
2022-02-04 12:20:00,238.46,238.55,238.14,238.5,14092.0,231.1869,231.2742,230.8767,231.2257,14092.0
2022-02-04 12:30:00,238.45,239.01,238.36,238.85,10583.0,231.1772,231.7202,231.09,231.565,10583.0
2022-02-04 12:40:00,238.78,238.88,238.41,238.87,10996.0,231.4972,231.5941,231.1385,231.5844,10996.0
2022-02-04 12:50:00,238.76,239.38,238.72,239.38,11824.0,231.4778,232.0789,231.439,232.0789,11824.0
2022-02-04 13:00:00,239.26,240.15,239.19,240.13,16237.0,231.9625,232.8254,231.8947,232.806,16237.0
2022-02-04 13:10:00,240.01,240.09,239.6,239.75,7261.0,232.6897,232.7672,232.2922,232.4376,7261.0
2022-02-04 13:20:00,239.91,240.14,239.82,239.87,9186.0,232.5927,232.8157,232.5055,232.5539,9186.0
2022-02-04 13:30:00,239.91,240.16,239.78,239.81,8917.0,232.5927,232.8351,232.4667,232.4958,8917.0
2022-02-04 13:40:00,239.99,240.73,239.95,240.6,14969.0,232.6703,233.3877,232.6315,233.2617,14969.0
2022-02-04 13:50:00,240.61,240.72,240.23,240.49,10530.0,233.2714,233.378,232.903,233.155,10530.0
2022-02-04 14:00:00,240.49,240.5,239.91,240.06,9946.0,233.155,233.1647,232.5927,232.7381,9946.0
2022-02-04 14:10:00,240.11,240.39,239.81,240.11,16292.0,232.7866,233.0581,232.4958,232.7866,16292.0
2022-02-04 14:20:00,240.17,240.46,239.99,240.37,10806.0,232.8448,233.1259,232.6703,233.0387,10806.0
2022-02-04 14:30:00,240.36,241.11,240.35,241.09,19370.0,233.029,233.7561,233.0193,233.7367,19370.0
2022-02-04 14:40:00,241.02,241.22,240.75,241.02,12689.0,233.6689,233.8628,233.4071,233.6689,12689.0
2022-02-04 14:50:00,240.99,241.5,240.98,241.34,21761.0,233.6398,234.1342,233.6301,233.9791,21761.0
2022-02-04 15:00:00,241.4,241.73,241.18,241.31,15119.0,234.0373,234.3572,233.824,233.95,15119.0
2022-02-04 15:10:00,241.32,241.69,241.19,241.28,32165.0,233.9597,234.3184,233.8337,233.9209,32165.0
2022-02-04 15:20:00,241.34,241.61,241.31,241.59,23385.0,233.9791,234.2409,233.95,234.2215,23385.0
2022-02-04 15:30:00,241.59,242.07,241.33,241.69,49123.0,234.2215,234.6868,233.9694,234.3184,49123.0
2022-02-04 15:40:00,241.69,241.72,240.18,240.3,37103.0,234.3184,234.3475,232.8545,232.9708,37103.0
2022-02-04 15:50:00,240.33,240.77,238.97,239.09,102784.0,232.9999,233.4265,231.6814,231.7977,102784.0
2022-02-07 09:30:00,238.58,239.49,235.37,235.37,40561.0,231.3033,232.1855,228.1912,228.1912,40561.0
2022-02-07 09:40:00,235.28,235.28,233.36,233.75,27480.0,228.1039,228.1039,226.2425,226.6206,27480.0
2022-02-07 09:50:00,234.19,234.34,232.77,232.99,55151.0,227.0472,227.1926,225.6705,225.8838,55151.0
2022-02-07 10:00:00,232.96,234.05,232.0,232.16,33156.0,225.8547,226.9114,224.924,225.0791,33156.0
2022-02-07 10:10:00,232.23,233.01,231.88,232.79,40703.0,225.147,225.9032,224.8076,225.6899,40703.0
2022-02-07 10:20:00,232.65,233.69,232.54,233.28,14518.0,225.5541,226.5624,225.4475,226.1649,14518.0
2022-02-07 10:30:00,233.28,233.97,233.08,233.89,16255.0,226.1649,226.8339,225.971,226.7563,16255.0
2022-02-07 10:40:00,233.93,233.93,232.92,232.93,22044.0,226.7951,226.7951,225.8159,225.8256,22044.0
2022-02-07 10:50:00,233.14,233.58,232.11,233.58,20249.0,226.0292,226.4558,225.0306,226.4558,20249.0
2022-02-07 11:00:00,233.53,233.65,232.93,233.15,14192.0,226.4073,226.5236,225.8256,226.0389,14192.0
2022-02-07 11:10:00,233.18,233.6,233.1,233.59,10355.0,226.068,226.4752,225.9904,226.4655,10355.0
2022-02-07 11:20:00,233.62,234.02,233.4,233.47,16361.0,226.4946,226.8824,226.2813,226.3491,16361.0
2022-02-07 11:30:00,233.55,233.59,231.56,231.69,32998.0,226.4267,226.4655,224.4974,224.6234,32998.0
2022-02-07 11:40:00,231.68,231.86,230.66,231.47,31751.0,224.6137,224.7882,223.6248,224.4101,31751.0
2022-02-07 11:50:00,231.49,232.15,231.18,232.11,25493.0,224.4295,225.0694,224.129,225.0306,25493.0
2022-02-07 12:00:00,231.76,232.13,231.22,231.59,11998.0,224.6913,225.05,224.1678,224.5265,11998.0
2022-02-07 12:10:00,231.35,231.53,230.89,231.41,11844.0,224.2938,224.4683,223.8478,224.352,11844.0
2022-02-07 12:20:00,231.38,231.71,231.1,231.1,8129.0,224.3229,224.6428,224.0514,224.0514,8129.0
2022-02-07 12:30:00,231.21,231.63,231.12,231.23,14341.0,224.1581,224.5653,224.0708,224.1775,14341.0
2022-02-07 12:40:00,231.33,231.92,231.24,231.85,8649.0,224.2744,224.8464,224.1871,224.7785,8649.0
2022-02-07 12:50:00,231.87,231.93,231.5,231.86,14238.0,224.7979,224.8561,224.4392,224.7882,14238.0
2022-02-07 13:00:00,231.89,231.89,231.18,231.47,13533.0,224.8173,224.8173,224.129,224.4101,13533.0
2022-02-07 13:10:00,231.47,231.83,231.35,231.8,9826.0,224.4101,224.7592,224.2938,224.7301,9826.0
2022-02-07 13:20:00,231.7,231.78,231.56,231.71,8763.0,224.6331,224.7107,224.4974,224.6428,8763.0
2022-02-07 13:30:00,231.66,232.36,231.5,232.21,14562.0,224.5943,225.273,224.4392,225.1276,14562.0
2022-02-07 13:40:00,232.36,232.5,231.86,231.86,7699.0,225.273,225.4087,224.7882,224.7882,7699.0
2022-02-07 13:50:00,231.9,232.15,231.54,232.13,9909.0,224.827,225.0694,224.478,225.05,9909.0
2022-02-07 14:00:00,232.01,232.08,231.55,231.76,8119.0,224.9337,225.0015,224.4877,224.6913,8119.0
2022-02-07 14:10:00,231.79,232.49,231.72,232.46,10589.0,224.7204,225.399,224.6525,225.3699,10589.0
2022-02-07 14:20:00,232.57,233.33,232.45,233.33,17933.0,225.4766,226.2134,225.3602,226.2134,17933.0
2022-02-07 14:30:00,233.39,233.58,233.16,233.34,9807.0,226.2716,226.4558,226.0486,226.2231,9807.0
2022-02-07 14:40:00,233.4,233.59,233.02,233.06,10344.0,226.2813,226.4655,225.9129,225.9516,10344.0
2022-02-07 14:50:00,233.09,233.3,232.93,233.3,8439.0,225.9807,226.1843,225.8256,226.1843,8439.0
2022-02-07 15:00:00,233.26,233.68,233.14,233.48,14437.0,226.1455,226.5527,226.0292,226.3588,14437.0
2022-02-07 15:10:00,233.48,234.15,233.44,233.9,19827.0,226.3588,227.0084,226.32,226.766,19827.0
2022-02-07 15:20:00,233.86,234.0,233.47,233.58,23254.0,226.7272,226.863,226.3491,226.4558,23254.0
2022-02-07 15:30:00,233.58,233.69,232.74,232.84,21289.0,226.4558,226.5624,225.6414,225.7383,21289.0
2022-02-07 15:40:00,232.85,233.01,232.1,232.21,36177.0,225.748,225.9032,225.0209,225.1276,36177.0
2022-02-07 15:50:00,232.31,233.16,231.95,232.42,108932.0,225.2245,226.0486,224.8755,225.3312,108932.0
2022-02-08 09:30:00,232.72,234.43,231.67,233.78,48376.0,225.622,227.2799,224.604,226.6497,48376.0
2022-02-08 09:40:00,233.77,233.79,231.67,232.55,35482.0,226.64,226.6594,224.604,225.4572,35482.0
2022-02-08 09:50:00,232.63,233.88,232.0,233.54,29202.0,225.5348,226.7466,224.924,226.417,29202.0
2022-02-08 10:00:00,233.54,234.57,233.21,234.57,30829.0,226.417,227.4156,226.0971,227.4156,30829.0
2022-02-08 10:10:00,234.7,236.27,234.64,236.24,26574.0,227.5416,229.0637,227.4834,229.0346,26574.0
2022-02-08 10:20:00,236.19,236.31,235.52,236.19,17566.0,228.9862,229.1025,228.3366,228.9862,17566.0
2022-02-08 10:30:00,236.18,236.46,235.35,235.81,17276.0,228.9765,229.2479,228.1718,228.6178,17276.0
2022-02-08 10:40:00,235.85,236.59,235.85,236.45,28700.0,228.6565,229.374,228.6565,229.2382,28700.0
2022-02-08 10:50:00,236.32,236.43,235.83,235.84,11994.0,229.1122,229.2189,228.6372,228.6468,11994.0
2022-02-08 11:00:00,235.91,236.39,235.85,236.39,13951.0,228.7147,229.1801,228.6565,229.1801,13951.0
2022-02-08 11:10:00,236.39,237.24,236.11,237.03,10839.0,229.1801,230.0041,228.9086,229.8006,10839.0
2022-02-08 11:20:00,237.04,237.47,236.78,237.39,14476.0,229.8102,230.2271,229.5582,230.1496,14476.0
2022-02-08 11:30:00,237.48,238.22,237.43,237.53,11531.0,230.2368,230.9543,230.1884,230.2853,11531.0
2022-02-08 11:40:00,237.47,237.89,237.3,237.81,12473.0,230.2271,230.6343,230.0623,230.5568,12473.0
2022-02-08 11:50:00,237.7,237.78,237.04,237.3,9669.0,230.4501,230.5277,229.8102,230.0623,9669.0
2022-02-08 12:00:00,237.31,237.69,237.21,237.59,9644.0,230.072,230.4404,229.9751,230.3435,9644.0
2022-02-08 12:10:00,237.62,238.14,237.62,237.86,11606.0,230.3726,230.8767,230.3726,230.6052,11606.0
2022-02-08 12:20:00,238.09,238.21,237.84,238.01,8373.0,230.8282,230.9446,230.5858,230.7507,8373.0
2022-02-08 12:30:00,238.07,238.51,237.92,238.31,15054.0,230.8088,231.2354,230.6634,231.0415,15054.0
2022-02-08 12:40:00,238.37,238.5,237.88,238.17,13554.0,231.0997,231.2257,230.6246,230.9058,13554.0
2022-02-08 12:50:00,238.17,238.93,238.17,238.81,16801.0,230.9058,231.6426,230.9058,231.5263,16801.0
2022-02-08 13:00:00,238.87,239.2,238.76,239.09,29869.0,231.5844,231.9044,231.4778,231.7977,29869.0
2022-02-08 13:10:00,239.1,239.69,238.96,239.63,28036.0,231.8074,232.3794,231.6717,232.3213,28036.0
2022-02-08 13:20:00,239.64,239.68,239.2,239.55,13929.0,232.3309,232.3697,231.9044,232.2437,13929.0
2022-02-08 13:30:00,239.63,240.0,239.53,239.87,17358.0,232.3213,232.68,232.2243,232.5539,17358.0
2022-02-08 13:40:00,239.8,240.0,239.26,239.76,41013.0,232.4861,232.68,231.9625,232.4473,41013.0
2022-02-08 13:50:00,239.76,239.94,239.52,239.79,38172.0,232.4473,232.6218,232.2146,232.4764,38172.0
2022-02-08 14:00:00,239.7,240.25,239.55,239.91,15819.0,232.3891,232.9223,232.2437,232.5927,15819.0
2022-02-08 14:10:00,239.86,240.03,239.7,239.89,11110.0,232.5442,232.7091,232.3891,232.5733,11110.0
2022-02-08 14:20:00,239.92,239.94,239.05,239.17,10015.0,232.6024,232.6218,231.7589,231.8753,10015.0
2022-02-08 14:30:00,239.12,239.28,238.54,238.54,8522.0,231.8268,231.9819,231.2645,231.2645,8522.0
2022-02-08 14:40:00,238.69,238.97,238.51,238.79,10141.0,231.4099,231.6814,231.2354,231.5069,10141.0
2022-02-08 14:50:00,238.74,239.14,238.66,238.74,9327.0,231.4584,231.8462,231.3808,231.4584,9327.0
2022-02-08 15:00:00,238.74,239.22,238.6,239.17,20662.0,231.4584,231.9238,231.3227,231.8753,20662.0
2022-02-08 15:10:00,239.2,239.94,239.19,239.79,16682.0,231.9044,232.6218,231.8947,232.4764,16682.0
2022-02-08 15:20:00,239.92,239.92,239.41,239.66,24830.0,232.6024,232.6024,232.108,232.3503,24830.0
2022-02-08 15:30:00,239.69,239.93,239.0,239.08,22928.0,232.3794,232.6121,231.7105,231.788,22928.0
2022-02-08 15:40:00,239.07,239.44,238.48,239.1,52100.0,231.7783,232.137,231.2063,231.8074,52100.0
2022-02-08 15:50:00,239.11,239.67,239.01,239.48,121589.0,231.8171,232.36,231.7202,232.1758,121589.0
2022-02-09 09:30:00,240.87,242.36,240.86,241.72,23815.0,233.5234,234.968,233.5137,234.3475,23815.0
2022-02-09 09:40:00,242.11,243.87,241.95,243.51,17770.0,234.7256,236.4319,234.5705,236.0829,17770.0
2022-02-09 09:50:00,243.53,243.6,242.65,242.96,17297.0,236.1023,236.1702,235.2491,235.5497,17297.0
2022-02-09 10:00:00,242.74,242.94,242.3,242.83,8654.0,235.3364,235.5303,234.9098,235.4237,8654.0
2022-02-09 10:10:00,242.93,243.52,242.8,242.8,12933.0,235.5206,236.0926,235.3946,235.3946,12933.0
2022-02-09 10:20:00,242.84,243.51,242.56,243.51,11511.0,235.4333,236.0829,235.1619,236.0829,11511.0
2022-02-09 10:30:00,243.62,244.22,243.62,243.79,15140.0,236.1896,236.7713,236.1896,236.3544,15140.0
2022-02-09 10:40:00,243.78,244.35,243.65,244.19,11628.0,236.3447,236.8973,236.2186,236.7422,11628.0
2022-02-09 10:50:00,244.1,244.34,243.89,244.09,6957.0,236.6549,236.8876,236.4513,236.6452,6957.0
2022-02-09 11:00:00,244.09,244.24,243.92,244.05,6676.0,236.6452,236.7906,236.4804,236.6064,6676.0
2022-02-09 11:10:00,244.11,244.28,243.36,243.72,12774.0,236.6646,236.8294,235.9375,236.2865,12774.0
2022-02-09 11:20:00,243.65,244.05,243.65,243.7,7809.0,236.2186,236.6064,236.2186,236.2671,7809.0
2022-02-09 11:30:00,243.8,244.11,243.58,244.06,11277.0,236.3641,236.6646,236.1508,236.6161,11277.0
2022-02-09 11:40:00,244.17,244.38,244.03,244.38,6680.0,236.7228,236.9264,236.5871,236.9264,6680.0
2022-02-09 11:50:00,244.39,244.41,243.91,244.24,9045.0,236.9361,236.9555,236.4707,236.7906,9045.0
2022-02-09 12:00:00,244.27,244.3,243.72,243.74,9312.0,236.8197,236.8488,236.2865,236.3059,9312.0
2022-02-09 12:10:00,243.78,243.78,242.82,243.74,6659.0,236.3447,236.3447,235.414,236.3059,6659.0
2022-02-09 12:20:00,243.56,243.61,242.82,243.21,6920.0,236.1314,236.1799,235.414,235.7921,6920.0
2022-02-09 12:30:00,243.27,243.64,243.2,243.56,3755.0,235.8502,236.2089,235.7824,236.1314,3755.0
2022-02-09 12:40:00,243.66,244.05,243.66,243.82,18101.0,236.2283,236.6064,236.2283,236.3835,18101.0
2022-02-09 12:50:00,243.8,244.06,243.74,244.02,3453.0,236.3641,236.6161,236.3059,236.5774,3453.0
2022-02-09 13:00:00,244.08,244.19,243.87,244.07,10036.0,236.6355,236.7422,236.4319,236.6258,10036.0
2022-02-09 13:10:00,244.17,244.34,244.02,244.26,3807.0,236.7228,236.8876,236.5774,236.81,3807.0
2022-02-09 13:20:00,244.39,244.57,244.37,244.53,6999.0,236.9361,237.1106,236.9167,237.0718,6999.0
2022-02-09 13:30:00,244.58,244.72,244.44,244.46,6062.0,237.1203,237.256,236.9845,237.0039,6062.0
2022-02-09 13:40:00,244.51,244.81,244.38,244.81,9672.0,237.0524,237.3433,236.9264,237.3433,9672.0
2022-02-09 13:50:00,244.76,244.87,244.61,244.72,6089.0,237.2948,237.4014,237.1494,237.256,6089.0
2022-02-09 14:00:00,244.77,244.79,244.54,244.64,4796.0,237.3045,237.3239,237.0815,237.1784,4796.0
2022-02-09 14:10:00,244.68,244.68,244.41,244.61,4728.0,237.2172,237.2172,236.9555,237.1494,4728.0
2022-02-09 14:20:00,244.58,244.59,244.41,244.59,6504.0,237.1203,237.13,236.9555,237.13,6504.0
2022-02-09 14:30:00,244.62,244.64,244.04,244.04,7383.0,237.1591,237.1784,236.5967,236.5967,7383.0
2022-02-09 14:40:00,244.04,244.34,243.93,244.08,8664.0,236.5967,236.8876,236.4901,236.6355,8664.0
2022-02-09 14:50:00,244.08,244.18,243.68,243.87,7294.0,236.6355,236.7325,236.2477,236.4319,7294.0
2022-02-09 15:00:00,243.78,243.99,243.4,243.5,7762.0,236.3447,236.5483,235.9763,236.0732,7762.0
2022-02-09 15:10:00,243.51,243.87,243.51,243.84,10479.0,236.0829,236.4319,236.0829,236.4028,10479.0
2022-02-09 15:20:00,243.87,244.05,243.77,243.99,7783.0,236.4319,236.6064,236.335,236.5483,7783.0
2022-02-09 15:30:00,244.0,244.33,243.81,244.07,15228.0,236.558,236.8779,236.3738,236.6258,15228.0
2022-02-09 15:40:00,244.07,244.09,243.35,243.62,25966.0,236.6258,236.6452,235.9278,236.1896,25966.0
2022-02-09 15:50:00,243.53,243.8,243.31,243.42,42199.0,236.1023,236.3641,235.889,235.9957,42199.0
2022-02-10 09:30:00,240.46,242.98,239.81,242.65,34233.0,233.1259,235.5691,232.4958,235.2491,34233.0
2022-02-10 09:40:00,242.49,245.76,242.48,245.43,35509.0,235.094,238.2643,235.0843,237.9444,35509.0
2022-02-10 09:50:00,245.38,246.48,245.31,246.09,18439.0,237.8959,238.9623,237.828,238.5842,18439.0
2022-02-10 10:00:00,246.08,247.01,245.91,246.93,20342.0,238.5745,239.4762,238.4097,239.3986,20342.0
2022-02-10 10:10:00,246.83,246.95,245.97,245.97,13424.0,239.3017,239.418,238.4679,238.4679,13424.0
2022-02-10 10:20:00,245.83,246.53,245.59,246.03,12592.0,238.3322,239.0108,238.0995,238.5261,12592.0
2022-02-10 10:30:00,245.87,246.33,245.49,246.33,10204.0,238.3709,238.8169,238.0025,238.8169,10204.0
2022-02-10 10:40:00,246.4,247.02,246.19,246.65,16145.0,238.8848,239.4859,238.6812,239.1271,16145.0
2022-02-10 10:50:00,246.74,246.86,246.13,246.56,22604.0,239.2144,239.3307,238.623,239.0399,22604.0
2022-02-10 11:00:00,246.5,246.75,245.56,245.56,15021.0,238.9817,239.2241,238.0704,238.0704,15021.0
2022-02-10 11:10:00,245.64,246.09,245.25,245.81,8102.0,238.1479,238.5842,237.7698,238.3128,8102.0
2022-02-10 11:20:00,245.83,246.02,245.71,245.74,8540.0,238.3322,238.5164,238.2158,238.2449,8540.0
2022-02-10 11:30:00,245.79,245.87,244.66,244.95,10040.0,238.2934,238.3709,237.1978,237.479,10040.0
2022-02-10 11:40:00,245.01,245.21,244.49,244.9,21979.0,237.5372,237.7311,237.033,237.4305,21979.0
2022-02-10 11:50:00,244.8,244.81,244.11,244.34,17749.0,237.3336,237.3433,236.6646,236.8876,17749.0
2022-02-10 12:00:00,244.37,244.45,244.21,244.4,11101.0,236.9167,236.9942,236.7616,236.9458,11101.0
2022-02-10 12:10:00,244.46,245.41,244.46,245.26,5671.0,237.0039,237.925,237.0039,237.7795,5671.0
2022-02-10 12:20:00,245.18,245.28,244.67,244.96,7867.0,237.702,237.7989,237.2075,237.4887,7867.0
2022-02-10 12:30:00,245.04,245.26,244.7,245.08,9933.0,237.5662,237.7795,237.2366,237.605,9933.0
2022-02-10 12:40:00,245.13,245.13,243.35,243.77,10550.0,237.6535,237.6535,235.9278,236.335,10550.0
2022-02-10 12:50:00,243.55,243.58,243.11,243.32,7295.0,236.1217,236.1508,235.6951,235.8987,7295.0
2022-02-10 13:00:00,243.33,243.9,243.28,243.75,8820.0,235.9084,236.461,235.8599,236.3156,8820.0
2022-02-10 13:10:00,243.57,243.81,242.37,242.57,8341.0,236.1411,236.3738,234.9777,235.1716,8341.0
2022-02-10 13:20:00,242.52,242.78,242.13,242.17,8961.0,235.1231,235.3752,234.745,234.7838,8961.0
2022-02-10 13:30:00,242.04,242.13,241.09,241.67,12426.0,234.6577,234.745,233.7367,234.299,12426.0
2022-02-10 13:40:00,241.64,241.81,241.15,241.25,17890.0,234.2699,234.4348,233.7949,233.8918,17890.0
2022-02-10 13:50:00,241.26,241.58,240.92,241.58,24133.0,233.9015,234.2118,233.5719,234.2118,24133.0
2022-02-10 14:00:00,241.71,241.8,240.93,241.27,11160.0,234.3378,234.4251,233.5816,233.9112,11160.0
2022-02-10 14:10:00,241.42,241.42,240.55,240.66,9681.0,234.0567,234.0567,233.2132,233.3198,9681.0
2022-02-10 14:20:00,240.74,241.54,240.51,241.51,10256.0,233.3974,234.173,233.1744,234.1439,10256.0
2022-02-10 14:30:00,241.51,241.79,240.89,240.89,15692.0,234.1439,234.4154,233.5428,233.5428,15692.0
2022-02-10 14:40:00,240.93,241.33,240.87,240.87,18239.0,233.5816,233.9694,233.5234,233.5234,18239.0
2022-02-10 14:50:00,241.0,241.0,240.3,240.31,13112.0,233.6495,233.6495,232.9708,232.9805,13112.0
2022-02-10 15:00:00,240.32,240.53,239.86,240.51,16809.0,232.9902,233.1938,232.5442,233.1744,16809.0
2022-02-10 15:10:00,240.57,241.15,240.2,240.2,11991.0,233.2326,233.7949,232.8739,232.8739,11991.0
2022-02-10 15:20:00,240.19,240.66,240.08,240.17,16512.0,232.8642,233.3198,232.7575,232.8448,16512.0
2022-02-10 15:30:00,240.06,240.07,239.53,239.92,22354.0,232.7381,232.7478,232.2243,232.6024,22354.0
2022-02-10 15:40:00,239.95,240.15,238.53,238.72,38550.0,232.6315,232.8254,231.2548,231.439,38550.0
2022-02-10 15:50:00,238.71,240.37,238.34,239.9,71016.0,231.4293,233.0387,231.0706,232.583,71016.0
2022-02-11 09:30:00,240.1,240.91,239.37,240.83,17102.0,232.7769,233.5622,232.0692,233.4847,17102.0
2022-02-11 09:40:00,241.24,242.56,241.17,242.3,12665.0,233.8821,235.1619,233.8143,234.9098,12665.0
2022-02-11 09:50:00,242.26,242.43,240.95,241.79,16233.0,234.871,235.0359,233.601,234.4154,16233.0
2022-02-11 10:00:00,241.83,242.31,241.56,242.3,9812.0,234.4542,234.9195,234.1924,234.9098,9812.0
2022-02-11 10:10:00,242.44,242.5,241.73,241.88,17221.0,235.0455,235.1037,234.3572,234.5026,17221.0
2022-02-11 10:20:00,242.0,242.33,241.68,241.97,6606.0,234.619,234.9389,234.3087,234.5899,6606.0
2022-02-11 10:30:00,241.9,242.1,241.24,241.79,8714.0,234.522,234.7159,233.8821,234.4154,8714.0
2022-02-11 10:40:00,241.89,241.89,241.32,241.42,7680.0,234.5123,234.5123,233.9597,234.0567,7680.0
2022-02-11 10:50:00,241.39,241.65,241.01,241.65,8925.0,234.0276,234.2796,233.6592,234.2796,8925.0
2022-02-11 11:00:00,241.68,242.46,241.65,241.65,9626.0,234.3087,235.0649,234.2796,234.2796,9626.0
2022-02-11 11:10:00,241.67,241.67,241.18,241.42,8676.0,234.299,234.299,233.824,234.0567,8676.0
2022-02-11 11:20:00,241.48,241.77,241.11,241.11,6710.0,234.1148,234.396,233.7561,233.7561,6710.0
2022-02-11 11:30:00,241.18,241.58,240.29,240.29,7041.0,233.824,234.2118,232.9611,232.9611,7041.0
2022-02-11 11:40:00,240.47,240.75,240.09,240.59,7680.0,233.1356,233.4071,232.7672,233.252,7680.0
2022-02-11 11:50:00,240.36,241.18,240.3,241.12,8584.0,233.029,233.824,232.9708,233.7658,8584.0
2022-02-11 12:00:00,240.95,241.11,240.74,241.02,7086.0,233.601,233.7561,233.3974,233.6689,7086.0
2022-02-11 12:10:00,240.95,241.1,240.48,240.64,4609.0,233.601,233.7464,233.1453,233.3004,4609.0
2022-02-11 12:20:00,240.53,240.66,240.43,240.49,6296.0,233.1938,233.3198,233.0969,233.155,6296.0
2022-02-11 12:30:00,240.6,240.93,240.5,240.65,7652.0,233.2617,233.5816,233.1647,233.3101,7652.0
2022-02-11 12:40:00,240.58,240.84,240.04,240.08,9603.0,233.2423,233.4943,232.7187,232.7575,9603.0
2022-02-11 12:50:00,240.01,240.31,239.76,240.2,5684.0,232.6897,232.9805,232.4473,232.8739,5684.0
2022-02-11 13:00:00,240.28,240.63,240.03,240.56,5760.0,232.9514,233.2908,232.7091,233.2229,5760.0
2022-02-11 13:10:00,240.51,240.51,239.83,240.2,6416.0,233.1744,233.1744,232.5152,232.8739,6416.0
2022-02-11 13:20:00,240.22,240.28,239.37,239.37,5222.0,232.8933,232.9514,232.0692,232.0692,5222.0
2022-02-11 13:30:00,239.43,239.43,238.03,238.11,9087.0,232.1274,232.1274,230.7701,230.8476,9087.0
2022-02-11 13:40:00,238.0,238.55,237.11,237.12,9250.0,230.741,231.2742,229.8781,229.8878,9250.0
2022-02-11 13:50:00,237.49,237.64,237.0,237.44,9648.0,230.2465,230.3919,229.7715,230.198,9648.0
2022-02-11 14:00:00,237.42,237.84,236.98,237.4,9390.0,230.1787,230.5858,229.7521,230.1593,9390.0
2022-02-11 14:10:00,237.59,238.49,237.31,238.19,10022.0,230.3435,231.216,230.072,230.9252,10022.0
2022-02-11 14:20:00,238.22,238.68,237.24,237.24,5858.0,230.9543,231.4002,230.0041,230.0041,5858.0
2022-02-11 14:30:00,237.31,237.97,237.02,237.61,11722.0,230.072,230.7119,229.7909,230.3629,11722.0
2022-02-11 14:40:00,237.7,237.87,236.77,237.05,10091.0,230.4501,230.6149,229.5485,229.8199,10091.0
2022-02-11 14:50:00,236.87,237.69,236.56,237.69,8242.0,229.6454,230.4404,229.3449,230.4404,8242.0
2022-02-11 15:00:00,237.55,238.68,237.55,237.76,12407.0,230.3047,231.4002,230.3047,230.5083,12407.0
2022-02-11 15:10:00,237.92,238.17,237.02,237.15,15897.0,230.6634,230.9058,229.7909,229.9169,15897.0
2022-02-11 15:20:00,237.28,237.96,236.86,237.96,13573.0,230.0429,230.7022,229.6357,230.7022,13573.0
2022-02-11 15:30:00,237.81,237.82,237.03,237.52,29810.0,230.5568,230.5665,229.8006,230.2756,29810.0
2022-02-11 15:40:00,237.45,238.7,236.7,238.6,32364.0,230.2077,231.4196,229.4806,231.3227,32364.0
2022-02-11 15:50:00,238.69,238.69,237.42,237.59,105377.0,231.4099,231.4099,230.1787,230.3435,105377.0
2022-02-14 09:30:00,239.24,239.91,237.53,239.7,23692.0,231.9431,232.5927,230.2853,232.3891,23692.0
2022-02-14 09:40:00,239.97,241.21,239.01,239.62,16473.0,232.6509,233.8531,231.7202,232.3116,16473.0
2022-02-14 09:50:00,239.48,239.7,238.65,238.72,14874.0,232.1758,232.3891,231.3711,231.439,14874.0
2022-02-14 10:00:00,238.96,238.96,237.64,237.88,9164.0,231.6717,231.6717,230.3919,230.6246,9164.0
2022-02-14 10:10:00,238.16,239.0,237.29,237.77,13506.0,230.8961,231.7105,230.0526,230.518,13506.0
2022-02-14 10:20:00,237.77,237.98,237.12,237.72,8097.0,230.518,230.7216,229.8878,230.4695,8097.0
2022-02-14 10:30:00,237.69,237.9,236.55,236.94,9715.0,230.4404,230.644,229.3352,229.7133,9715.0
2022-02-14 10:40:00,237.03,238.03,237.02,237.55,17513.0,229.8006,230.7701,229.7909,230.3047,17513.0
2022-02-14 10:50:00,237.43,237.63,236.56,236.87,29985.0,230.1884,230.3823,229.3449,229.6454,29985.0
2022-02-14 11:00:00,237.01,237.14,236.28,236.34,12973.0,229.7812,229.9072,229.0734,229.1316,12973.0
2022-02-14 11:10:00,236.51,236.52,235.11,235.26,38239.0,229.2964,229.3061,227.9391,228.0845,38239.0
2022-02-14 11:20:00,235.47,236.08,235.17,235.96,16622.0,228.2881,228.8795,227.9973,228.7632,16622.0
2022-02-14 11:30:00,235.92,236.35,235.36,235.81,17830.0,228.7244,229.1413,228.1815,228.6178,17830.0
2022-02-14 11:40:00,236.04,236.36,236.0,236.31,6294.0,228.8407,229.151,228.802,229.1025,6294.0
2022-02-14 11:50:00,236.39,236.46,235.86,236.3,7068.0,229.1801,229.2479,228.6662,229.0928,7068.0
2022-02-14 12:00:00,236.26,236.26,235.5,235.5,7840.0,229.054,229.054,228.3172,228.3172,7840.0
2022-02-14 12:10:00,235.59,235.78,235.58,235.69,4034.0,228.4045,228.5887,228.3948,228.5014,4034.0
2022-02-14 12:20:00,235.82,236.36,235.73,236.31,6480.0,228.6275,229.151,228.5402,229.1025,6480.0
2022-02-14 12:30:00,236.35,236.6,235.9,236.32,18428.0,229.1413,229.3837,228.705,229.1122,18428.0
2022-02-14 12:40:00,236.34,237.49,236.33,237.32,6051.0,229.1316,230.2465,229.1219,230.0817,6051.0
2022-02-14 12:50:00,237.41,237.45,236.9,237.09,5963.0,230.169,230.2077,229.6745,229.8587,5963.0
2022-02-14 13:00:00,237.2,237.61,237.17,237.25,5157.0,229.9654,230.3629,229.9363,230.0138,5157.0
2022-02-14 13:10:00,237.19,237.26,237.08,237.26,4294.0,229.9557,230.0235,229.849,230.0235,4294.0
2022-02-14 13:20:00,237.19,237.19,236.8,236.9,5098.0,229.9557,229.9557,229.5776,229.6745,5098.0
2022-02-14 13:30:00,236.94,236.94,236.4,236.62,5162.0,229.7133,229.7133,229.1898,229.4031,5162.0
2022-02-14 13:40:00,236.62,237.11,235.9,235.98,16205.0,229.4031,229.8781,228.705,228.7826,16205.0
2022-02-14 13:50:00,235.92,235.92,234.37,234.43,11968.0,228.7244,228.7244,227.2217,227.2799,11968.0
2022-02-14 14:00:00,234.43,234.77,234.07,234.27,8505.0,227.2799,227.6095,226.9308,227.1247,8505.0
2022-02-14 14:10:00,234.12,234.65,234.12,234.3,10511.0,226.9793,227.4931,226.9793,227.1538,10511.0
2022-02-14 14:20:00,234.4,235.97,234.27,235.46,13959.0,227.2508,228.7729,227.1247,228.2784,13959.0
2022-02-14 14:30:00,235.01,235.51,234.72,235.15,12326.0,227.8422,228.3269,227.561,227.9779,12326.0
2022-02-14 14:40:00,235.24,235.53,234.95,234.96,10600.0,228.0651,228.3463,227.784,227.7937,10600.0
2022-02-14 14:50:00,235.06,235.95,235.03,235.45,12436.0,227.8906,228.7535,227.8616,228.2687,12436.0
2022-02-14 15:00:00,235.54,235.66,234.95,235.41,14988.0,228.356,228.4723,227.784,228.23,14988.0
2022-02-14 15:10:00,235.4,236.04,235.05,235.48,16018.0,228.2203,228.8407,227.8809,228.2978,16018.0
2022-02-14 15:20:00,235.55,236.18,235.18,235.85,26009.0,228.3657,228.9765,228.007,228.6565,26009.0
2022-02-14 15:30:00,235.69,236.6,235.69,236.24,30685.0,228.5014,229.3837,228.5014,229.0346,30685.0
2022-02-14 15:40:00,236.19,236.42,235.43,235.82,40366.0,228.9862,229.2092,228.2494,228.6275,40366.0
2022-02-14 15:50:00,235.62,235.81,235.15,235.21,77117.0,228.4336,228.6178,227.9779,228.0361,77117.0
2022-02-15 09:30:00,238.67,240.66,237.51,240.25,22465.0,231.3905,233.3198,230.2659,232.9223,22465.0
2022-02-15 09:40:00,240.34,241.64,240.12,241.62,13771.0,233.0096,234.2699,232.7963,234.2506,13771.0
2022-02-15 09:50:00,241.17,241.35,240.15,240.42,35213.0,233.8143,233.9888,232.8254,233.0872,35213.0
2022-02-15 10:00:00,240.41,240.41,239.41,239.88,10317.0,233.0775,233.0775,232.108,232.5636,10317.0
2022-02-15 10:10:00,239.82,239.97,239.28,239.77,8532.0,232.5055,232.6509,231.9819,232.457,8532.0
2022-02-15 10:20:00,239.88,240.92,239.71,240.75,12479.0,232.5636,233.5719,232.3988,233.4071,12479.0
2022-02-15 10:30:00,240.72,240.83,240.2,240.36,10276.0,233.378,233.4847,232.8739,233.029,10276.0
2022-02-15 10:40:00,240.35,240.66,240.04,240.54,17419.0,233.0193,233.3198,232.7187,233.2035,17419.0
2022-02-15 10:50:00,240.54,240.96,240.54,240.93,36832.0,233.2035,233.6107,233.2035,233.5816,36832.0
2022-02-15 11:00:00,240.85,241.21,240.59,240.96,15329.0,233.504,233.8531,233.252,233.6107,15329.0
2022-02-15 11:10:00,240.85,241.12,240.12,240.59,36672.0,233.504,233.7658,232.7963,233.252,36672.0
2022-02-15 11:20:00,240.56,241.01,240.14,240.48,64857.0,233.2229,233.6592,232.8157,233.1453,64857.0
2022-02-15 11:30:00,240.51,241.17,240.51,240.98,8947.0,233.1744,233.8143,233.1744,233.6301,8947.0
2022-02-15 11:40:00,240.92,241.04,240.53,240.69,8805.0,233.5719,233.6882,233.1938,233.3489,8805.0
2022-02-15 11:50:00,240.71,241.11,240.49,241.11,7023.0,233.3683,233.7561,233.155,233.7561,7023.0
2022-02-15 12:00:00,241.11,241.17,240.73,241.08,8920.0,233.7561,233.8143,233.3877,233.727,8920.0
2022-02-15 12:10:00,241.16,241.16,240.53,240.86,6982.0,233.8046,233.8046,233.1938,233.5137,6982.0
2022-02-15 12:20:00,240.88,241.02,240.73,240.91,9426.0,233.5331,233.6689,233.3877,233.5622,9426.0
2022-02-15 12:30:00,240.91,241.13,240.79,241.11,9299.0,233.5622,233.7755,233.4459,233.7561,9299.0
2022-02-15 12:40:00,241.1,241.21,240.23,240.27,29197.0,233.7464,233.8531,232.903,232.9417,29197.0
2022-02-15 12:50:00,240.28,240.33,239.96,239.96,9744.0,232.9514,232.9999,232.6412,232.6412,9744.0
2022-02-15 13:00:00,240.0,240.32,239.69,240.31,8038.0,232.68,232.9902,232.3794,232.9805,8038.0
2022-02-15 13:10:00,240.34,240.65,240.29,240.57,9571.0,233.0096,233.3101,232.9611,233.2326,9571.0
2022-02-15 13:20:00,240.61,241.5,240.61,241.49,4780.0,233.2714,234.1342,233.2714,234.1245,4780.0
2022-02-15 13:30:00,241.5,241.73,241.45,241.61,6840.0,234.1342,234.3572,234.0857,234.2409,6840.0
2022-02-15 13:40:00,241.66,242.21,241.65,241.78,7684.0,234.2893,234.8226,234.2796,234.4057,7684.0
2022-02-15 13:50:00,241.92,241.92,241.67,241.85,5914.0,234.5414,234.5414,234.299,234.4735,5914.0
2022-02-15 14:00:00,241.86,241.96,241.36,241.53,7022.0,234.4832,234.5802,233.9985,234.1633,7022.0
2022-02-15 14:10:00,241.62,241.95,241.51,241.87,7308.0,234.2506,234.5705,234.1439,234.4929,7308.0
2022-02-15 14:20:00,241.87,242.0,241.7,242.0,6834.0,234.4929,234.619,234.3281,234.619,6834.0
2022-02-15 14:30:00,241.8,242.06,241.65,241.77,6415.0,234.4251,234.6771,234.2796,234.396,6415.0
2022-02-15 14:40:00,241.71,242.01,241.43,241.55,9818.0,234.3378,234.6287,234.0664,234.1827,9818.0
2022-02-15 14:50:00,241.66,242.25,241.63,242.25,9075.0,234.2893,234.8613,234.2603,234.8613,9075.0
2022-02-15 15:00:00,242.23,242.46,242.12,242.15,11195.0,234.842,235.0649,234.7353,234.7644,11195.0
2022-02-15 15:10:00,242.12,242.3,241.98,242.16,15446.0,234.7353,234.9098,234.5996,234.7741,15446.0
2022-02-15 15:20:00,242.17,242.22,241.83,242.03,20803.0,234.7838,234.8323,234.4542,234.6481,20803.0
2022-02-15 15:30:00,241.93,241.97,241.38,241.42,31232.0,234.5511,234.5899,234.0179,234.0567,31232.0
2022-02-15 15:40:00,241.43,241.8,241.12,241.71,22995.0,234.0664,234.4251,233.7658,234.3378,22995.0
2022-02-15 15:50:00,241.83,242.6,241.8,242.37,84867.0,234.4542,235.2007,234.4251,234.9777,84867.0
2022-02-16 09:30:00,242.27,244.0,241.01,243.6,30955.0,234.8807,236.558,233.6592,236.1702,30955.0
2022-02-16 09:40:00,243.44,244.69,243.4,244.39,17854.0,236.015,237.2269,235.9763,236.9361,17854.0
2022-02-16 09:50:00,244.37,244.5,242.43,243.41,19485.0,236.9167,237.0427,235.0359,235.986,19485.0
2022-02-16 10:00:00,243.47,243.84,243.17,243.84,12559.0,236.0441,236.4028,235.7533,236.4028,12559.0
2022-02-16 10:10:00,243.66,244.39,243.45,243.61,13010.0,236.2283,236.9361,236.0247,236.1799,13010.0
2022-02-16 10:20:00,243.65,244.21,243.52,244.04,16208.0,236.2186,236.7616,236.0926,236.5967,16208.0
2022-02-16 10:30:00,244.15,244.23,243.62,243.8,67651.0,236.7034,236.781,236.1896,236.3641,67651.0
2022-02-16 10:40:00,243.86,243.9,243.3,243.47,13983.0,236.4222,236.461,235.8793,236.0441,13983.0
2022-02-16 10:50:00,243.49,243.97,243.49,243.67,17600.0,236.0635,236.5289,236.0635,236.238,17600.0
2022-02-16 11:00:00,243.72,243.9,243.27,243.7,17040.0,236.2865,236.461,235.8502,236.2671,17040.0
2022-02-16 11:10:00,243.64,243.94,243.54,243.75,17000.0,236.2089,236.4998,236.112,236.3156,17000.0
2022-02-16 11:20:00,243.73,244.65,243.66,244.61,22075.0,236.2962,237.1881,236.2283,237.1494,22075.0
2022-02-16 11:30:00,244.61,244.68,244.2,244.2,27937.0,237.1494,237.2172,236.7519,236.7519,27937.0
2022-02-16 11:40:00,244.25,244.62,244.25,244.5,18966.0,236.8003,237.1591,236.8003,237.0427,18966.0
2022-02-16 11:50:00,244.44,244.51,243.86,244.27,17263.0,236.9845,237.0524,236.4222,236.8197,17263.0
2022-02-16 12:00:00,244.3,244.81,244.16,244.44,23567.0,236.8488,237.3433,236.7131,236.9845,23567.0
2022-02-16 12:10:00,244.44,244.49,243.99,244.37,43830.0,236.9845,237.033,236.5483,236.9167,43830.0
2022-02-16 12:20:00,244.43,244.77,244.43,244.68,5696.0,236.9749,237.3045,236.9749,237.2172,5696.0
2022-02-16 12:30:00,244.69,244.69,244.24,244.68,13702.0,237.2269,237.2269,236.7906,237.2172,13702.0
2022-02-16 12:40:00,244.69,245.62,244.69,245.55,21108.0,237.2269,238.1286,237.2269,238.0607,21108.0
2022-02-16 12:50:00,245.55,246.18,245.53,246.09,21260.0,238.0607,238.6715,238.0413,238.5842,21260.0
2022-02-16 13:00:00,246.06,246.4,245.92,245.97,13288.0,238.5551,238.8848,238.4194,238.4679,13288.0
2022-02-16 13:10:00,246.02,246.33,245.88,246.33,12633.0,238.5164,238.8169,238.3806,238.8169,12633.0
2022-02-16 13:20:00,246.31,246.97,246.28,246.94,21507.0,238.7975,239.4374,238.7684,239.4083,21507.0
2022-02-16 13:30:00,246.93,247.53,246.82,246.96,26251.0,239.3986,239.9803,239.292,239.4277,26251.0
2022-02-16 13:40:00,246.93,247.32,246.68,247.21,18234.0,239.3986,239.7767,239.1562,239.6701,18234.0
2022-02-16 13:50:00,247.22,247.84,247.21,247.67,17524.0,239.6798,240.2808,239.6701,240.116,17524.0
2022-02-16 14:00:00,247.67,249.18,247.39,248.91,33151.0,240.116,241.58,239.8446,241.3182,33151.0
2022-02-16 14:10:00,248.77,249.31,248.77,249.23,26571.0,241.1825,241.706,241.1825,241.6285,26571.0
2022-02-16 14:20:00,249.25,250.62,249.24,250.52,34765.0,241.6478,242.9761,241.6381,242.8791,34765.0
2022-02-16 14:30:00,250.63,251.06,250.38,250.79,53909.0,242.9858,243.4026,242.7434,243.1409,53909.0
2022-02-16 14:40:00,250.7,250.93,250.1,250.23,32704.0,243.0536,243.2766,242.4719,242.598,32704.0
2022-02-16 14:50:00,250.22,251.19,250.14,251.18,31620.0,242.5883,243.5287,242.5107,243.519,31620.0
2022-02-16 15:00:00,251.24,252.31,251.17,252.31,29350.0,243.5771,244.6145,243.5093,244.6145,29350.0
2022-02-16 15:10:00,252.26,252.41,251.42,251.66,34098.0,244.566,244.7115,243.7517,243.9843,34098.0
2022-02-16 15:20:00,251.66,252.48,251.5,252.47,78688.0,243.9843,244.7793,243.8292,244.7696,78688.0
2022-02-16 15:30:00,252.42,252.6,251.16,251.86,77333.0,244.7212,244.8957,243.4996,244.1782,77333.0
2022-02-16 15:40:00,251.83,252.64,251.69,252.62,54510.0,244.1492,244.9344,244.0134,244.9151,54510.0
2022-02-16 15:50:00,252.65,252.81,251.98,252.0,179105.0,244.9441,245.0993,244.2946,244.314,179105.0
2022-02-17 09:30:00,250.77,253.04,250.01,253.01,32728.0,243.1215,245.3222,242.3847,245.2932,32728.0
2022-02-17 09:40:00,253.3,253.67,250.31,250.98,44963.0,245.5743,245.933,242.6755,243.3251,44963.0
2022-02-17 09:50:00,250.93,251.22,250.11,250.8,37170.0,243.2766,243.5578,242.4816,243.1506,37170.0
2022-02-17 10:00:00,250.84,250.84,249.62,250.77,24925.0,243.1893,243.1893,242.0066,243.1215,24925.0
2022-02-17 10:10:00,250.61,251.63,250.43,251.06,15393.0,242.9664,243.9553,242.7919,243.4026,15393.0
2022-02-17 10:20:00,250.88,250.88,249.61,249.84,10837.0,243.2281,243.2281,241.9969,242.2198,10837.0
2022-02-17 10:30:00,249.74,250.66,249.63,250.54,15266.0,242.1229,243.0148,242.0163,242.8985,15266.0
2022-02-17 10:40:00,250.67,251.96,250.67,251.53,18866.0,243.0245,244.2752,243.0245,243.8583,18866.0
2022-02-17 10:50:00,251.51,252.23,251.31,252.21,28784.0,243.8389,244.537,243.645,244.5176,28784.0
2022-02-17 11:00:00,252.2,252.89,252.19,252.5,24943.0,244.5079,245.1768,244.4982,244.7987,24943.0
2022-02-17 11:10:00,252.49,252.76,252.07,252.66,14534.0,244.789,245.0508,244.3818,244.9538,14534.0
2022-02-17 11:20:00,252.7,252.99,252.47,252.66,16959.0,244.9926,245.2738,244.7696,244.9538,16959.0
2022-02-17 11:30:00,252.67,253.62,252.65,253.59,22314.0,244.9635,245.8846,244.9441,245.8555,22314.0
2022-02-17 11:40:00,253.62,254.53,253.62,254.52,20014.0,245.8846,246.7668,245.8846,246.7571,20014.0
2022-02-17 11:50:00,254.41,254.85,253.86,254.24,30177.0,246.6505,247.077,246.1172,246.4856,30177.0
2022-02-17 12:00:00,254.2,254.35,253.79,254.12,16649.0,246.4469,246.5923,246.0494,246.3693,16649.0
2022-02-17 12:10:00,254.13,254.54,254.11,254.22,12596.0,246.379,246.7765,246.3596,246.4663,12596.0
2022-02-17 12:20:00,254.24,254.64,254.15,254.46,9301.0,246.4856,246.8734,246.3984,246.6989,9301.0
2022-02-17 12:30:00,254.42,254.84,254.42,254.63,7362.0,246.6602,247.0673,246.6602,246.8637,7362.0
2022-02-17 12:40:00,254.63,255.15,254.63,254.76,12822.0,246.8637,247.3679,246.8637,246.9898,12822.0
2022-02-17 12:50:00,254.72,255.04,254.52,254.56,7202.0,246.951,247.2612,246.7571,246.7959,7202.0
2022-02-17 13:00:00,254.47,254.65,254.36,254.55,7548.0,246.7086,246.8831,246.602,246.7862,7548.0
2022-02-17 13:10:00,254.65,255.29,254.51,255.11,17599.0,246.8831,247.5036,246.7474,247.3291,17599.0
2022-02-17 13:20:00,255.21,255.48,255.14,255.36,8473.0,247.4261,247.6878,247.3582,247.5715,8473.0
2022-02-17 13:30:00,255.34,255.93,254.9,255.07,17999.0,247.5521,248.1241,247.1255,247.2903,17999.0
2022-02-17 13:40:00,254.99,255.14,254.74,254.79,7671.0,247.2128,247.3582,246.9704,247.0189,7671.0
2022-02-17 13:50:00,254.87,255.08,254.59,254.61,6291.0,247.0964,247.3,246.825,246.8444,6291.0
2022-02-17 14:00:00,254.56,254.66,253.77,253.77,6307.0,246.7959,246.8928,246.03,246.03,6307.0
2022-02-17 14:10:00,253.74,253.93,253.45,253.55,9875.0,246.0009,246.1851,245.7197,245.8167,9875.0
2022-02-17 14:20:00,253.55,253.6,252.87,252.89,27552.0,245.8167,245.8652,245.1574,245.1768,27552.0
2022-02-17 14:30:00,252.87,252.92,251.95,252.01,14715.0,245.1574,245.2059,244.2655,244.3237,14715.0
2022-02-17 14:40:00,252.09,252.23,251.58,251.83,9277.0,244.4012,244.537,243.9068,244.1492,9277.0
2022-02-17 14:50:00,251.81,251.81,251.02,251.39,10217.0,244.1298,244.1298,243.3639,243.7226,10217.0
2022-02-17 15:00:00,251.39,251.71,251.23,251.27,13935.0,243.7226,244.0328,243.5675,243.6062,13935.0
2022-02-17 15:10:00,251.23,251.79,251.1,251.79,16926.0,243.5675,244.1104,243.4414,244.1104,16926.0
2022-02-17 15:20:00,251.78,252.09,251.57,251.85,19734.0,244.1007,244.4012,243.8971,244.1685,19734.0
2022-02-17 15:30:00,251.85,252.11,251.5,251.97,44942.0,244.1685,244.4206,243.8292,244.2849,44942.0
2022-02-17 15:40:00,251.85,252.06,251.33,251.37,32722.0,244.1685,244.3721,243.6644,243.7032,32722.0
2022-02-17 15:50:00,251.23,251.28,250.51,250.77,87517.0,243.5675,243.6159,242.8694,243.1215,87517.0
2022-02-18 09:30:00,250.05,253.32,249.73,253.32,45535.0,242.4234,245.5937,242.1132,245.5937,45535.0
2022-02-18 09:40:00,253.31,253.5,252.48,252.92,18220.0,245.584,245.7682,244.7793,245.2059,18220.0
2022-02-18 09:50:00,252.97,254.81,252.56,254.81,19794.0,245.2544,247.0383,244.8569,247.0383,19794.0
2022-02-18 10:00:00,254.53,254.7,253.84,254.06,13494.0,246.7668,246.9316,246.0978,246.3111,13494.0
2022-02-18 10:10:00,254.24,254.81,253.82,254.4,11479.0,246.4856,247.0383,246.0785,246.6408,11479.0
2022-02-18 10:20:00,254.32,254.39,253.12,253.12,18030.0,246.5632,246.6311,245.3998,245.3998,18030.0
2022-02-18 10:30:00,253.12,253.12,252.45,252.58,26269.0,245.3998,245.3998,244.7502,244.8763,26269.0
2022-02-18 10:40:00,252.56,252.77,251.83,252.33,18950.0,244.8569,245.0605,244.1492,244.6339,18950.0
2022-02-18 10:50:00,252.37,252.79,251.61,251.61,16339.0,244.6727,245.0799,243.9359,243.9359,16339.0
2022-02-18 11:00:00,251.7,251.7,249.94,250.02,9745.0,244.0231,244.0231,242.3168,242.3944,9745.0
2022-02-18 11:10:00,250.01,251.0,250.0,250.55,16338.0,242.3847,243.3445,242.375,242.9082,16338.0
2022-02-18 11:20:00,250.55,251.01,250.27,250.28,24984.0,242.9082,243.3542,242.6367,242.6464,24984.0
2022-02-18 11:30:00,250.35,250.94,249.5,249.5,35564.0,242.7143,243.2863,241.8902,241.8902,35564.0
2022-02-18 11:40:00,249.3,249.65,249.03,249.05,6339.0,241.6963,242.0356,241.4346,241.4539,6339.0
2022-02-18 11:50:00,249.09,249.09,247.82,247.85,11492.0,241.4927,241.4927,240.2615,240.2905,11492.0
2022-02-18 12:00:00,247.8,247.85,246.72,247.14,37699.0,240.2421,240.2905,239.195,239.6022,37699.0
2022-02-18 12:10:00,247.14,247.6,246.83,247.01,24700.0,239.6022,240.0482,239.3017,239.4762,24700.0
2022-02-18 12:20:00,247.06,247.11,246.34,246.67,15031.0,239.5246,239.5731,238.8266,239.1465,15031.0
2022-02-18 12:30:00,246.59,246.89,245.8,246.19,19679.0,239.069,239.3598,238.3031,238.6812,19679.0
2022-02-18 12:40:00,246.34,246.43,245.77,246.01,15119.0,238.8266,238.9139,238.274,238.5067,15119.0
2022-02-18 12:50:00,246.04,246.1,245.16,245.32,20215.0,238.5357,238.5939,237.6826,237.8377,20215.0
2022-02-18 13:00:00,245.27,245.36,244.88,245.13,12269.0,237.7892,237.8765,237.4111,237.6535,12269.0
2022-02-18 13:10:00,245.24,245.3,244.69,245.02,11790.0,237.7601,237.8183,237.2269,237.5469,11790.0
2022-02-18 13:20:00,245.06,245.51,244.83,244.87,15280.0,237.5856,238.0219,237.3627,237.4014,15280.0
2022-02-18 13:30:00,244.77,245.52,244.62,245.51,9533.0,237.3045,238.0316,237.1591,238.0219,9533.0
2022-02-18 13:40:00,245.74,245.81,245.29,245.74,8699.0,238.2449,238.3128,237.8086,238.2449,8699.0
2022-02-18 13:50:00,245.71,246.35,245.71,246.08,5979.0,238.2158,238.8363,238.2158,238.5745,5979.0
2022-02-18 14:00:00,245.95,245.97,244.74,245.02,11408.0,238.4485,238.4679,237.2754,237.5469,11408.0
2022-02-18 14:10:00,244.93,245.34,244.9,245.3,12180.0,237.4596,237.8571,237.4305,237.8183,12180.0
2022-02-18 14:20:00,245.31,246.58,245.16,246.53,20363.0,237.828,239.0593,237.6826,239.0108,20363.0
2022-02-18 14:30:00,246.49,246.65,245.49,245.59,44495.0,238.972,239.1271,238.0025,238.0995,44495.0
2022-02-18 14:40:00,245.57,245.57,244.99,245.03,11012.0,238.0801,238.0801,237.5178,237.5566,11012.0
2022-02-18 14:50:00,245.01,246.13,244.46,245.85,26752.0,237.5372,238.623,237.0039,238.3515,26752.0
2022-02-18 15:00:00,245.84,246.15,245.08,245.15,15106.0,238.3418,238.6424,237.605,237.6729,15106.0
2022-02-18 15:10:00,245.17,245.38,244.13,244.2,22897.0,237.6923,237.8959,236.684,236.7519,22897.0
2022-02-18 15:20:00,244.22,244.54,244.07,244.14,13528.0,236.7713,237.0815,236.6258,236.6937,13528.0
2022-02-18 15:30:00,244.14,244.14,243.06,243.71,22663.0,236.6937,236.6937,235.6466,236.2768,22663.0
2022-02-18 15:40:00,243.72,244.64,243.69,244.33,30705.0,236.2865,237.1784,236.2574,236.8779,30705.0
2022-02-18 15:50:00,244.04,244.37,243.5,244.07,84809.0,236.5967,236.9167,236.0732,236.6258,84809.0
2022-02-22 09:30:00,241.85,242.94,241.17,241.18,24823.0,234.4735,235.5303,233.8143,233.824,24823.0
2022-02-22 09:40:00,241.25,245.26,241.0,245.21,12730.0,233.8918,237.7795,233.6495,237.7311,12730.0
2022-02-22 09:50:00,244.9,246.04,244.8,246.02,18929.0,237.4305,238.5357,237.3336,238.5164,18929.0
2022-02-22 10:00:00,246.0,246.0,244.31,244.63,22464.0,238.497,238.497,236.8585,237.1688,22464.0
2022-02-22 10:10:00,244.57,244.74,244.08,244.4,16902.0,237.1106,237.2754,236.6355,236.9458,16902.0
2022-02-22 10:20:00,244.36,245.32,243.66,245.31,18944.0,236.907,237.8377,236.2283,237.828,18944.0
2022-02-22 10:30:00,245.31,245.82,244.78,245.28,14070.0,237.828,238.3225,237.3142,237.7989,14070.0
2022-02-22 10:40:00,245.1,245.46,244.71,244.91,11092.0,237.6244,237.9734,237.2463,237.4402,11092.0
2022-02-22 10:50:00,244.86,244.89,243.98,244.0,19672.0,237.3917,237.4208,236.5386,236.558,19672.0
2022-02-22 11:00:00,243.93,244.21,243.54,243.56,8078.0,236.4901,236.7616,236.112,236.1314,8078.0
2022-02-22 11:10:00,243.66,244.3,243.57,244.03,11317.0,236.2283,236.8488,236.1411,236.5871,11317.0
2022-02-22 11:20:00,244.17,245.36,243.98,244.29,21931.0,236.7228,237.8765,236.5386,236.8391,21931.0
2022-02-22 11:30:00,244.46,245.17,244.46,244.9,8205.0,237.0039,237.6923,237.0039,237.4305,8205.0
2022-02-22 11:40:00,245.12,245.36,244.85,245.22,6612.0,237.6438,237.8765,237.382,237.7408,6612.0
2022-02-22 11:50:00,245.27,245.43,244.6,245.06,6062.0,237.7892,237.9444,237.1397,237.5856,6062.0
2022-02-22 12:00:00,245.12,245.61,245.04,245.52,7218.0,237.6438,238.1189,237.5662,238.0316,7218.0
2022-02-22 12:10:00,245.52,245.53,245.11,245.14,8159.0,238.0316,238.0413,237.6341,237.6632,8159.0
2022-02-22 12:20:00,245.07,245.36,244.81,244.81,12130.0,237.5953,237.8765,237.3433,237.3433,12130.0
2022-02-22 12:30:00,244.71,244.71,244.2,244.22,9136.0,237.2463,237.2463,236.7519,236.7713,9136.0
2022-02-22 12:40:00,244.31,244.36,243.7,243.82,6175.0,236.8585,236.907,236.2671,236.3835,6175.0
2022-02-22 12:50:00,243.86,244.22,243.76,243.85,7877.0,236.4222,236.7713,236.3253,236.4125,7877.0
2022-02-22 13:00:00,243.86,244.24,243.62,244.03,5049.0,236.4222,236.7906,236.1896,236.5871,5049.0
2022-02-22 13:10:00,244.1,244.27,243.04,243.06,8723.0,236.6549,236.8197,235.6272,235.6466,8723.0
2022-02-22 13:20:00,243.1,243.44,243.02,243.3,7537.0,235.6854,236.015,235.6079,235.8793,7537.0
2022-02-22 13:30:00,243.32,243.63,243.08,243.08,5386.0,235.8987,236.1993,235.666,235.666,5386.0
2022-02-22 13:40:00,243.11,243.31,242.23,242.27,5346.0,235.6951,235.889,234.842,234.8807,5346.0
2022-02-22 13:50:00,242.27,242.37,241.99,242.33,6597.0,234.8807,234.9777,234.6093,234.9389,6597.0
2022-02-22 14:00:00,242.26,242.3,241.74,241.75,6260.0,234.871,234.9098,234.3669,234.3766,6260.0
2022-02-22 14:10:00,241.84,242.59,241.65,242.59,21084.0,234.4638,235.191,234.2796,235.191,21084.0
2022-02-22 14:20:00,242.66,243.21,241.96,242.63,12440.0,235.2588,235.7921,234.5802,235.2298,12440.0
2022-02-22 14:30:00,242.66,243.42,242.52,242.96,7467.0,235.2588,235.9957,235.1231,235.5497,7467.0
2022-02-22 14:40:00,243.15,244.36,242.93,244.35,9391.0,235.7339,236.907,235.5206,236.8973,9391.0
2022-02-22 14:50:00,244.35,245.05,244.08,244.43,19853.0,236.8973,237.5759,236.6355,236.9749,19853.0
2022-02-22 15:00:00,244.5,245.54,244.42,244.94,30512.0,237.0427,238.051,236.9652,237.4693,30512.0
2022-02-22 15:10:00,245.03,245.53,244.92,245.04,14446.0,237.5566,238.0413,237.4499,237.5662,14446.0
2022-02-22 15:20:00,245.09,245.58,244.76,245.14,12815.0,237.6147,238.0898,237.2948,237.6632,12815.0
2022-02-22 15:30:00,244.95,245.38,244.6,245.33,22841.0,237.479,237.8959,237.1397,237.8474,22841.0
2022-02-22 15:40:00,245.27,245.36,243.61,243.7,21999.0,237.7892,237.8765,236.1799,236.2671,21999.0
2022-02-22 15:50:00,243.6,244.4,242.96,244.21,99204.0,236.1702,236.9458,235.5497,236.7616,99204.0
2022-02-23 09:30:00,245.53,245.53,244.22,244.63,33752.0,238.0413,238.0413,236.7713,237.1688,33752.0
2022-02-23 09:40:00,244.78,245.45,244.02,245.08,9087.0,237.3142,237.9637,236.5774,237.605,9087.0
2022-02-23 09:50:00,245.04,245.3,244.22,244.6,11981.0,237.5662,237.8183,236.7713,237.1397,11981.0
2022-02-23 10:00:00,244.39,244.54,243.62,243.79,8671.0,236.9361,237.0815,236.1896,236.3544,8671.0
2022-02-23 10:10:00,243.78,243.81,242.84,242.96,10995.0,236.3447,236.3738,235.4333,235.5497,10995.0
2022-02-23 10:20:00,242.93,242.98,241.31,241.34,9584.0,235.5206,235.5691,233.95,233.9791,9584.0
2022-02-23 10:30:00,241.21,242.26,240.86,242.21,22991.0,233.8531,234.871,233.5137,234.8226,22991.0
2022-02-23 10:40:00,242.18,242.63,241.81,241.92,9703.0,234.7935,235.2298,234.4348,234.5414,9703.0
2022-02-23 10:50:00,241.93,242.56,241.82,242.36,9660.0,234.5511,235.1619,234.4445,234.968,9660.0
2022-02-23 11:00:00,242.33,242.81,241.87,242.0,10426.0,234.9389,235.4043,234.4929,234.619,10426.0
2022-02-23 11:10:00,241.83,242.47,241.75,242.34,8181.0,234.4542,235.0746,234.3766,234.9486,8181.0
2022-02-23 11:20:00,242.42,243.04,242.42,242.83,8055.0,235.0262,235.6272,235.0262,235.4237,8055.0
2022-02-23 11:30:00,242.83,244.05,242.64,243.67,14584.0,235.4237,236.6064,235.2394,236.238,14584.0
2022-02-23 11:40:00,243.76,243.88,243.31,243.88,8431.0,236.3253,236.4416,235.889,236.4416,8431.0
2022-02-23 11:50:00,243.93,244.56,243.63,244.5,9859.0,236.4901,237.1009,236.1993,237.0427,9859.0
2022-02-23 12:00:00,244.64,244.64,244.12,244.39,12152.0,237.1784,237.1784,236.6743,236.9361,12152.0
2022-02-23 12:10:00,244.47,244.67,243.93,244.67,9960.0,237.0136,237.2075,236.4901,237.2075,9960.0
2022-02-23 12:20:00,244.69,245.05,244.49,244.97,10480.0,237.2269,237.5759,237.033,237.4984,10480.0
2022-02-23 12:30:00,244.98,245.14,244.68,244.73,6074.0,237.5081,237.6632,237.2172,237.2657,6074.0
2022-02-23 12:40:00,244.61,245.06,244.59,244.8,4458.0,237.1494,237.5856,237.13,237.3336,4458.0
2022-02-23 12:50:00,244.67,244.8,244.03,244.42,7113.0,237.2075,237.3336,236.5871,236.9652,7113.0
2022-02-23 13:00:00,244.25,244.25,243.79,243.83,3883.0,236.8003,236.8003,236.3544,236.3932,3883.0
2022-02-23 13:10:00,243.87,243.87,242.96,243.55,6841.0,236.4319,236.4319,235.5497,236.1217,6841.0
2022-02-23 13:20:00,243.47,243.83,243.24,243.27,6117.0,236.0441,236.3932,235.8211,235.8502,6117.0
2022-02-23 13:30:00,243.22,243.29,242.56,243.07,7389.0,235.8018,235.8696,235.1619,235.6563,7389.0
2022-02-23 13:40:00,242.99,243.55,242.83,243.33,13908.0,235.5788,236.1217,235.4237,235.9084,13908.0
2022-02-23 13:50:00,243.21,243.21,242.42,242.65,6250.0,235.7921,235.7921,235.0262,235.2491,6250.0
2022-02-23 14:00:00,242.64,242.85,241.99,242.69,6974.0,235.2394,235.443,234.6093,235.2879,6974.0
2022-02-23 14:10:00,242.84,243.05,242.19,243.01,7756.0,235.4333,235.6369,234.8032,235.5982,7756.0
2022-02-23 14:20:00,243.03,243.12,242.04,242.11,14604.0,235.6176,235.7048,234.6577,234.7256,14604.0
2022-02-23 14:30:00,242.15,242.8,242.15,242.72,7606.0,234.7644,235.3946,234.7644,235.317,7606.0
2022-02-23 14:40:00,242.62,242.95,241.47,242.68,16432.0,235.2201,235.54,234.1051,235.2782,16432.0
2022-02-23 14:50:00,242.53,243.14,242.53,243.04,12194.0,235.1328,235.7242,235.1328,235.6272,12194.0
2022-02-23 15:00:00,243.04,243.04,242.46,242.68,11508.0,235.6272,235.6272,235.0649,235.2782,11508.0
2022-02-23 15:10:00,242.63,242.89,242.27,242.28,11741.0,235.2298,235.4818,234.8807,234.8904,11741.0
2022-02-23 15:20:00,242.4,242.78,242.23,242.69,17795.0,235.0068,235.3752,234.842,235.2879,17795.0
2022-02-23 15:30:00,242.62,242.64,241.66,241.81,15835.0,235.2201,235.2394,234.2893,234.4348,15835.0
2022-02-23 15:40:00,241.73,241.94,241.23,241.25,23574.0,234.3572,234.5608,233.8725,233.8918,23574.0
2022-02-23 15:50:00,241.16,241.9,240.83,241.8,61331.0,233.8046,234.522,233.4847,234.4251,61331.0
2022-02-24 09:30:00,236.01,236.82,234.68,236.19,52257.0,228.8117,229.597,227.5222,228.9862,52257.0
2022-02-24 09:40:00,236.2,238.27,235.81,238.27,24494.0,228.9959,231.0027,228.6178,231.0027,24494.0
2022-02-24 09:50:00,238.8,240.4,237.91,240.35,12190.0,231.5166,233.0678,230.6537,233.0193,12190.0
2022-02-24 10:00:00,240.05,240.06,236.26,236.67,29471.0,232.7284,232.7381,229.054,229.4515,29471.0
2022-02-24 10:10:00,236.68,237.64,236.01,237.64,26237.0,229.4612,230.3919,228.8117,230.3919,26237.0
2022-02-24 10:20:00,237.66,238.09,236.0,236.22,15464.0,230.4113,230.8282,228.802,229.0153,15464.0
2022-02-24 10:30:00,236.24,237.4,235.82,237.02,19809.0,229.0346,230.1593,228.6275,229.7909,19809.0
2022-02-24 10:40:00,236.87,237.62,236.59,237.58,10266.0,229.6454,230.3726,229.374,230.3338,10266.0
2022-02-24 10:50:00,237.42,238.2,237.23,238.03,17292.0,230.1787,230.9349,229.9945,230.7701,17292.0
2022-02-24 11:00:00,237.89,239.71,237.83,239.64,23574.0,230.6343,232.3988,230.5762,232.3309,23574.0
2022-02-24 11:10:00,239.75,240.46,239.47,240.46,14464.0,232.4376,233.1259,232.1661,233.1259,14464.0
2022-02-24 11:20:00,240.45,240.48,239.21,239.43,13250.0,233.1162,233.1453,231.9141,232.1274,13250.0
2022-02-24 11:30:00,239.54,240.1,238.93,240.1,19042.0,232.234,232.7769,231.6426,232.7769,19042.0
2022-02-24 11:40:00,240.03,240.03,238.9,239.7,21702.0,232.7091,232.7091,231.6135,232.3891,21702.0
2022-02-24 11:50:00,239.67,240.98,239.15,240.81,24327.0,232.36,233.6301,231.8559,233.4653,24327.0
2022-02-24 12:00:00,240.82,241.0,239.84,239.84,13235.0,233.475,233.6495,232.5248,232.5248,13235.0
2022-02-24 12:10:00,239.94,240.25,239.37,239.77,10412.0,232.6218,232.9223,232.0692,232.457,10412.0
2022-02-24 12:20:00,239.98,240.03,239.34,239.75,18310.0,232.6606,232.7091,232.0401,232.4376,18310.0
2022-02-24 12:30:00,239.92,240.1,239.24,240.06,13304.0,232.6024,232.7769,231.9431,232.7381,13304.0
2022-02-24 12:40:00,240.17,240.45,239.55,239.56,13692.0,232.8448,233.1162,232.2437,232.2534,13692.0
2022-02-24 12:50:00,239.52,239.8,239.3,239.5,7541.0,232.2146,232.4861,232.0013,232.1952,7541.0
2022-02-24 13:00:00,239.5,239.98,238.85,239.98,7964.0,232.1952,232.6606,231.565,232.6606,7964.0
2022-02-24 13:10:00,239.85,240.43,239.76,240.29,9913.0,232.5345,233.0969,232.4473,232.9611,9913.0
2022-02-24 13:20:00,240.28,240.38,238.64,238.71,9059.0,232.9514,233.0484,231.3614,231.4293,9059.0
2022-02-24 13:30:00,238.61,238.99,238.38,238.89,11206.0,231.3324,231.7008,231.1094,231.6038,11206.0
2022-02-24 13:40:00,238.86,239.54,238.14,239.54,13004.0,231.5747,232.234,230.8767,232.234,13004.0
2022-02-24 13:50:00,239.61,239.94,238.26,238.39,15549.0,232.3019,232.6218,230.993,231.1191,15549.0
2022-02-24 14:00:00,238.32,238.75,237.76,238.12,10447.0,231.0512,231.4681,230.5083,230.8573,10447.0
2022-02-24 14:10:00,238.02,238.85,237.45,238.85,26229.0,230.7604,231.565,230.2077,231.565,26229.0
2022-02-24 14:20:00,238.9,239.67,238.88,239.62,10049.0,231.6135,232.36,231.5941,232.3116,10049.0
2022-02-24 14:30:00,239.68,241.14,239.52,240.82,13499.0,232.3697,233.7852,232.2146,233.475,13499.0
2022-02-24 14:40:00,240.84,241.24,240.46,241.18,10807.0,233.4943,233.8821,233.1259,233.824,10807.0
2022-02-24 14:50:00,241.33,241.71,240.97,241.49,7393.0,233.9694,234.3378,233.6204,234.1245,7393.0
2022-02-24 15:00:00,241.34,242.16,241.31,242.0,7013.0,233.9791,234.7741,233.95,234.619,7013.0
2022-02-24 15:10:00,242.0,242.48,241.96,242.43,15522.0,234.619,235.0843,234.5802,235.0359,15522.0
2022-02-24 15:20:00,242.4,242.4,241.39,241.42,18004.0,235.0068,235.0068,234.0276,234.0567,18004.0
2022-02-24 15:30:00,241.4,243.24,241.25,243.08,23066.0,234.0373,235.8211,233.8918,235.666,23066.0
2022-02-24 15:40:00,243.19,243.27,242.46,242.62,20549.0,235.7727,235.8502,235.0649,235.2201,20549.0
2022-02-24 15:50:00,242.72,244.16,242.7,243.63,89569.0,235.317,236.7131,235.2976,236.1993,89569.0
2022-02-25 09:30:00,244.86,247.99,244.86,247.97,39689.0,237.3917,240.4263,237.3917,240.4069,39689.0
2022-02-25 09:40:00,248.05,249.44,247.99,249.41,14150.0,240.4844,241.832,240.4263,241.803,14150.0
2022-02-25 09:50:00,249.43,249.85,249.01,249.27,13244.0,241.8224,242.2295,241.4152,241.6672,13244.0
2022-02-25 10:00:00,248.73,250.71,248.44,250.52,23076.0,241.1437,243.0633,240.8625,242.8791,23076.0
2022-02-25 10:10:00,250.71,250.83,250.04,250.53,15325.0,243.0633,243.1797,242.4137,242.8888,15325.0
2022-02-25 10:20:00,250.55,251.29,249.87,251.07,35288.0,242.9082,243.6256,242.2489,243.4123,35288.0
2022-02-25 10:30:00,251.17,251.8,251.04,251.35,15972.0,243.5093,244.1201,243.3832,243.6838,15972.0
2022-02-25 10:40:00,251.46,252.44,251.46,252.43,12398.0,243.7904,244.7405,243.7904,244.7309,12398.0
2022-02-25 10:50:00,252.19,252.52,251.5,251.62,10563.0,244.4982,244.8181,243.8292,243.9456,10563.0
2022-02-25 11:00:00,251.78,253.11,251.38,253.08,15751.0,244.1007,245.3901,243.7129,245.361,15751.0
2022-02-25 11:10:00,253.1,253.77,253.06,253.71,9746.0,245.3804,246.03,245.3416,245.9718,9746.0
2022-02-25 11:20:00,253.67,254.07,252.81,252.86,14732.0,245.933,246.3208,245.0993,245.1477,14732.0
2022-02-25 11:30:00,252.68,252.7,251.9,252.18,15172.0,244.9732,244.9926,244.217,244.4885,15172.0
2022-02-25 11:40:00,251.99,252.7,251.99,252.38,12743.0,244.3043,244.9926,244.3043,244.6824,12743.0
2022-02-25 11:50:00,252.38,253.0,252.34,252.84,9075.0,244.6824,245.2835,244.6436,245.1283,9075.0
2022-02-25 12:00:00,252.75,252.99,252.28,252.28,7457.0,245.0411,245.2738,244.5854,244.5854,7457.0
2022-02-25 12:10:00,252.39,252.99,252.38,252.76,6519.0,244.6921,245.2738,244.6824,245.0508,6519.0
2022-02-25 12:20:00,252.76,253.58,252.6,253.57,11625.0,245.0508,245.8458,244.8957,245.8361,11625.0
2022-02-25 12:30:00,253.52,253.95,253.37,253.53,8408.0,245.7876,246.2045,245.6422,245.7973,8408.0
2022-02-25 12:40:00,253.65,253.79,253.16,253.37,12107.0,245.9136,246.0494,245.4386,245.6422,12107.0
2022-02-25 12:50:00,253.4,253.48,252.37,252.46,13701.0,245.6713,245.7488,244.6727,244.7599,13701.0
2022-02-25 13:00:00,252.33,253.0,252.12,252.19,16372.0,244.6339,245.2835,244.4303,244.4982,16372.0
2022-02-25 13:10:00,252.05,252.77,251.67,252.69,9938.0,244.3624,245.0605,243.994,244.9829,9938.0
2022-02-25 13:20:00,252.69,252.81,252.22,252.44,9037.0,244.9829,245.0993,244.5273,244.7405,9037.0
2022-02-25 13:30:00,252.61,252.62,252.25,252.34,11569.0,244.9054,244.9151,244.5563,244.6436,11569.0
2022-02-25 13:40:00,252.66,253.57,252.62,253.43,6177.0,244.9538,245.8361,244.9151,245.7003,6177.0
2022-02-25 13:50:00,253.43,253.43,252.39,252.54,11801.0,245.7003,245.7003,244.6921,244.8375,11801.0
2022-02-25 14:00:00,252.48,253.08,251.94,252.82,8508.0,244.7793,245.361,244.2558,245.109,8508.0
2022-02-25 14:10:00,252.92,253.44,252.69,253.44,8563.0,245.2059,245.71,244.9829,245.71,8563.0
2022-02-25 14:20:00,253.35,254.2,253.35,253.88,13505.0,245.6228,246.4469,245.6228,246.1366,13505.0
2022-02-25 14:30:00,253.94,254.19,253.17,253.17,8382.0,246.1948,246.4372,245.4483,245.4483,8382.0
2022-02-25 14:40:00,253.03,253.19,252.77,252.91,8325.0,245.3125,245.4677,245.0605,245.1962,8325.0
2022-02-25 14:50:00,252.96,253.22,252.39,253.0,11001.0,245.2447,245.4968,244.6921,245.2835,11001.0
2022-02-25 15:00:00,253.1,253.1,252.53,252.83,7301.0,245.3804,245.3804,244.8278,245.1187,7301.0
2022-02-25 15:10:00,252.85,253.22,252.54,253.22,10689.0,245.138,245.4968,244.8375,245.4968,10689.0
2022-02-25 15:20:00,253.27,253.66,253.1,253.15,13893.0,245.5452,245.9233,245.3804,245.4289,13893.0
2022-02-25 15:30:00,253.19,253.62,252.84,253.24,24303.0,245.4677,245.8846,245.1283,245.5161,24303.0
2022-02-25 15:40:00,253.3,253.58,252.94,253.12,21713.0,245.5743,245.8458,245.2253,245.3998,21713.0
2022-02-25 15:50:00,253.21,253.78,253.19,253.3,65080.0,245.4871,246.0397,245.4677,245.5743,65080.0
2022-02-28 09:30:00,246.46,248.58,241.46,248.58,41206.0,238.9429,240.9983,234.0954,240.9983,41206.0
2022-02-28 09:40:00,248.47,249.31,247.95,248.63,18079.0,240.8916,241.706,240.3875,241.0468,18079.0
2022-02-28 09:50:00,248.63,249.64,246.71,247.75,15392.0,241.0468,242.0259,239.1853,240.1936,15392.0
2022-02-28 10:00:00,247.63,247.99,247.4,247.54,12746.0,240.0773,240.4263,239.8543,239.99,12746.0
2022-02-28 10:10:00,247.71,247.91,246.58,246.61,7365.0,240.1548,240.3487,239.0593,239.0884,7365.0
2022-02-28 10:20:00,246.66,247.18,246.25,246.57,12724.0,239.1368,239.641,238.7393,239.0496,12724.0
2022-02-28 10:30:00,246.66,247.91,246.56,247.76,14753.0,239.1368,240.3487,239.0399,240.2033,14753.0
2022-02-28 10:40:00,247.75,248.4,247.7,247.87,11188.0,240.1936,240.8238,240.1451,240.3099,11188.0
2022-02-28 10:50:00,247.88,248.86,247.8,248.86,9487.0,240.3196,241.2697,240.2421,241.2697,9487.0
2022-02-28 11:00:00,248.9,249.42,248.86,249.31,9725.0,241.3085,241.8127,241.2697,241.706,9725.0
2022-02-28 11:10:00,249.38,249.64,248.81,249.24,12259.0,241.7739,242.0259,241.2213,241.6381,12259.0
2022-02-28 11:20:00,249.3,249.6,248.86,249.15,8955.0,241.6963,241.9872,241.2697,241.5509,8955.0
2022-02-28 11:30:00,249.08,249.38,248.22,248.28,9052.0,241.483,241.7739,240.6493,240.7074,9052.0
2022-02-28 11:40:00,248.28,248.3,247.64,247.96,7918.0,240.7074,240.7268,240.0869,240.3972,7918.0
2022-02-28 11:50:00,247.96,248.85,247.91,248.74,7861.0,240.3972,241.26,240.3487,241.1534,7861.0
2022-02-28 12:00:00,248.88,249.19,247.99,248.1,6270.0,241.2891,241.5897,240.4263,240.5329,6270.0
2022-02-28 12:10:00,248.08,248.08,247.2,247.63,5070.0,240.5135,240.5135,239.6604,240.0773,5070.0
2022-02-28 12:20:00,247.77,247.96,247.3,247.74,8502.0,240.213,240.3972,239.7573,240.1839,8502.0
2022-02-28 12:30:00,247.62,248.08,247.46,247.52,8584.0,240.0676,240.5135,239.9124,239.9706,8584.0
2022-02-28 12:40:00,247.66,247.68,246.85,247.42,7624.0,240.1063,240.1257,239.321,239.8737,7624.0
2022-02-28 12:50:00,247.58,247.67,247.19,247.53,9216.0,240.0288,240.116,239.6507,239.9803,9216.0
2022-02-28 13:00:00,247.55,248.19,247.39,248.01,10823.0,239.9997,240.6202,239.8446,240.4457,10823.0
2022-02-28 13:10:00,248.01,248.37,247.32,247.53,9656.0,240.4457,240.7947,239.7767,239.9803,9656.0
2022-02-28 13:20:00,247.44,247.59,247.0,247.46,6464.0,239.893,240.0385,239.4665,239.9124,6464.0
2022-02-28 13:30:00,247.35,248.05,247.11,248.05,5542.0,239.8058,240.4844,239.5731,240.4844,5542.0
2022-02-28 13:40:00,248.03,248.44,247.89,248.15,7596.0,240.4651,240.8625,240.3293,240.5814,7596.0
2022-02-28 13:50:00,248.29,248.85,248.29,248.59,6904.0,240.7171,241.26,240.7171,241.008,6904.0
2022-02-28 14:00:00,248.59,248.59,246.56,246.56,7730.0,241.008,241.008,239.0399,239.0399,7730.0
2022-02-28 14:10:00,246.56,247.43,246.45,247.43,10472.0,239.0399,239.8834,238.9332,239.8834,10472.0
2022-02-28 14:20:00,247.28,247.47,246.93,247.11,10023.0,239.7379,239.9221,239.3986,239.5731,10023.0
2022-02-28 14:30:00,247.14,248.04,247.02,247.85,10499.0,239.6022,240.4747,239.4859,240.2905,10499.0
2022-02-28 14:40:00,247.91,248.67,247.91,248.36,9970.0,240.3487,241.0855,240.3487,240.785,9970.0
2022-02-28 14:50:00,248.42,248.68,248.22,248.44,10238.0,240.8432,241.0952,240.6493,240.8625,10238.0
2022-02-28 15:00:00,248.44,248.48,247.47,248.15,9966.0,240.8625,240.9013,239.9221,240.5814,9966.0
2022-02-28 15:10:00,248.03,248.52,247.62,248.42,13740.0,240.4651,240.9401,240.0676,240.8432,13740.0
2022-02-28 15:20:00,248.37,249.12,248.37,248.86,15117.0,240.7947,241.5218,240.7947,241.2697,15117.0
2022-02-28 15:30:00,248.75,248.86,247.62,247.88,24508.0,241.1631,241.2697,240.0676,240.3196,24508.0
2022-02-28 15:40:00,247.94,249.68,247.89,249.67,22118.0,240.3778,242.0647,240.3293,242.055,22118.0
2022-02-28 15:50:00,249.52,250.51,249.4,250.13,74539.0,241.9096,242.8694,241.7933,242.501,74539.0
2022-03-01 09:30:00,250.18,252.25,250.18,251.85,17764.0,242.5495,244.5563,242.5495,244.1685,17764.0
2022-03-01 09:40:00,251.69,251.88,250.08,250.34,7158.0,244.0134,244.1976,242.4525,242.7046,7158.0
2022-03-01 09:50:00,250.33,251.31,249.48,250.66,10942.0,242.6949,243.645,241.8708,243.0148,10942.0
2022-03-01 10:00:00,250.67,250.86,249.71,249.99,8146.0,243.0245,243.2087,242.0938,242.3653,8146.0
2022-03-01 10:10:00,249.83,250.66,249.67,250.38,10132.0,242.2102,243.0148,242.055,242.7434,10132.0
2022-03-01 10:20:00,250.49,250.8,249.61,250.04,12328.0,242.85,243.1506,241.9969,242.4137,12328.0
2022-03-01 10:30:00,249.86,250.0,249.31,249.33,9752.0,242.2392,242.375,241.706,241.7254,9752.0
2022-03-01 10:40:00,249.3,249.35,248.32,248.69,9295.0,241.6963,241.7448,240.7462,241.1049,9295.0
2022-03-01 10:50:00,248.87,249.37,248.73,248.98,11325.0,241.2794,241.7642,241.1437,241.3861,11325.0
2022-03-01 11:00:00,248.92,249.78,248.91,249.57,9336.0,241.3279,242.1617,241.3182,241.9581,9336.0
2022-03-01 11:10:00,249.58,250.39,249.58,249.78,8623.0,241.9678,242.7531,241.9678,242.1617,8623.0
2022-03-01 11:20:00,249.71,250.25,249.71,250.08,10161.0,242.0938,242.6173,242.0938,242.4525,10161.0
2022-03-01 11:30:00,250.16,250.16,249.1,249.1,6366.0,242.5301,242.5301,241.5024,241.5024,6366.0
2022-03-01 11:40:00,249.16,249.39,248.09,248.09,5055.0,241.5606,241.7836,240.5232,240.5232,5055.0
2022-03-01 11:50:00,248.38,248.57,247.98,248.44,4312.0,240.8044,240.9886,240.4166,240.8625,4312.0
2022-03-01 12:00:00,248.44,248.48,247.43,247.44,7071.0,240.8625,240.9013,239.8834,239.893,7071.0
2022-03-01 12:10:00,247.5,248.98,247.32,248.87,4571.0,239.9512,241.3861,239.7767,241.2794,4571.0
2022-03-01 12:20:00,248.68,249.28,248.61,249.2,4201.0,241.0952,241.6769,241.0274,241.5994,4201.0
2022-03-01 12:30:00,249.17,249.77,248.97,249.56,5078.0,241.5703,242.152,241.3764,241.9484,5078.0
2022-03-01 12:40:00,249.8,250.46,249.75,250.22,6370.0,242.1811,242.8209,242.1326,242.5883,6370.0
2022-03-01 12:50:00,250.3,250.46,250.02,250.45,3408.0,242.6658,242.8209,242.3944,242.8112,3408.0
2022-03-01 13:00:00,250.34,250.97,250.3,250.56,5914.0,242.7046,243.3154,242.6658,242.9179,5914.0
2022-03-01 13:10:00,250.46,250.46,249.71,249.71,5761.0,242.8209,242.8209,242.0938,242.0938,5761.0
2022-03-01 13:20:00,249.8,249.95,249.38,249.71,7339.0,242.1811,242.3265,241.7739,242.0938,7339.0
2022-03-01 13:30:00,249.68,250.34,249.34,250.33,12834.0,242.0647,242.7046,241.7351,242.6949,12834.0
2022-03-01 13:40:00,250.5,250.57,249.88,250.2,10964.0,242.8597,242.9276,242.2586,242.5689,10964.0
2022-03-01 13:50:00,250.22,250.86,250.15,250.56,9452.0,242.5883,243.2087,242.5204,242.9179,9452.0
2022-03-01 14:00:00,250.48,250.9,249.81,250.39,6294.0,242.8403,243.2475,242.1908,242.7531,6294.0
2022-03-01 14:10:00,250.42,250.93,250.11,250.89,9670.0,242.7822,243.2766,242.4816,243.2378,9670.0
2022-03-01 14:20:00,251.0,251.86,250.81,251.84,9133.0,243.3445,244.1782,243.1603,244.1588,9133.0
2022-03-01 14:30:00,251.91,252.08,251.71,251.84,12501.0,244.2267,244.3915,244.0328,244.1588,12501.0
2022-03-01 14:40:00,251.84,252.75,251.84,252.33,10263.0,244.1588,245.0411,244.1588,244.6339,10263.0
2022-03-01 14:50:00,252.31,252.31,251.58,252.04,11599.0,244.6145,244.6145,243.9068,244.3527,11599.0
2022-03-01 15:00:00,252.04,253.27,251.92,253.02,18722.0,244.3527,245.5452,244.2364,245.3029,18722.0
2022-03-01 15:10:00,253.1,253.2,252.28,252.28,16568.0,245.3804,245.4774,244.5854,244.5854,16568.0
2022-03-01 15:20:00,252.31,252.78,252.01,252.46,24059.0,244.6145,245.0702,244.3237,244.7599,24059.0
2022-03-01 15:30:00,252.4,252.41,251.82,252.1,21645.0,244.7018,244.7115,244.1395,244.4109,21645.0
2022-03-01 15:40:00,252.08,252.59,250.55,250.55,37194.0,244.3915,244.886,242.9082,242.9082,37194.0
2022-03-01 15:50:00,250.6,252.65,250.31,252.52,159230.0,242.9567,244.9441,242.6755,244.8181,159230.0
2022-03-02 09:30:00,254.0,258.0,252.67,258.0,35459.0,246.253,250.131,244.9635,250.131,35459.0
2022-03-02 09:40:00,257.85,259.38,257.51,257.9,24214.0,249.9855,251.4689,249.6559,250.034,24214.0
2022-03-02 09:50:00,258.19,259.92,258.12,259.66,32581.0,250.3152,251.9924,250.2473,251.7403,32581.0
2022-03-02 10:00:00,259.48,261.06,259.48,259.5,37389.0,251.5658,253.0976,251.5658,251.5852,37389.0
2022-03-02 10:10:00,259.5,260.18,258.74,259.72,31614.0,251.5852,252.2445,250.8484,251.7985,31614.0
2022-03-02 10:20:00,259.82,261.5,259.82,261.16,36475.0,251.8955,253.5242,251.8955,253.1946,36475.0
2022-03-02 10:30:00,261.36,261.36,259.59,260.96,32938.0,253.3885,253.3885,251.6725,253.0007,32938.0
2022-03-02 10:40:00,261.06,261.14,260.02,260.74,24136.0,253.0976,253.1752,252.0894,252.7874,24136.0
2022-03-02 10:50:00,260.78,261.17,260.27,260.89,19668.0,252.8262,253.2043,252.3317,252.9328,19668.0
2022-03-02 11:00:00,260.91,261.35,260.0,260.88,24974.0,252.9522,253.3788,252.07,252.9231,24974.0
2022-03-02 11:10:00,260.88,261.67,260.63,261.67,20509.0,252.9231,253.689,252.6807,253.689,20509.0
2022-03-02 11:20:00,261.73,262.51,261.73,261.99,24113.0,253.7472,254.5034,253.7472,253.9993,24113.0
2022-03-02 11:30:00,262.12,263.4,262.01,263.39,17357.0,254.1253,255.3663,254.0187,255.3566,17357.0
2022-03-02 11:40:00,263.34,263.81,263.19,263.58,15572.0,255.3081,255.7638,255.1627,255.5408,15572.0
2022-03-02 11:50:00,263.56,263.64,262.64,263.14,15556.0,255.5214,255.5989,254.6294,255.1142,15556.0
2022-03-02 12:00:00,263.16,263.69,263.0,263.58,17949.0,255.1336,255.6474,254.9785,255.5408,17949.0
2022-03-02 12:10:00,263.58,263.58,262.21,262.32,22383.0,255.5408,255.5408,254.2126,254.3192,22383.0
2022-03-02 12:20:00,262.13,262.13,260.96,261.5,20648.0,254.135,254.135,253.0007,253.5242,20648.0
2022-03-02 12:30:00,261.53,261.6,260.57,260.62,17836.0,253.5533,253.6212,252.6226,252.6711,17836.0
2022-03-02 12:40:00,260.66,260.69,259.97,260.33,17394.0,252.7098,252.7389,252.0409,252.3899,17394.0
2022-03-02 12:50:00,260.3,260.3,259.66,259.93,29251.0,252.3608,252.3608,251.7403,252.0021,29251.0
2022-03-02 13:00:00,260.0,261.07,259.98,260.82,20368.0,252.07,253.1073,252.0506,252.865,20368.0
2022-03-02 13:10:00,260.83,260.86,260.33,260.39,14520.0,252.8746,252.9037,252.3899,252.4481,14520.0
2022-03-02 13:20:00,260.4,260.51,260.16,260.37,10144.0,252.4578,252.5644,252.2251,252.4287,10144.0
2022-03-02 13:30:00,260.4,261.0,260.13,260.97,49609.0,252.4578,253.0395,252.196,253.0104,49609.0
2022-03-02 13:40:00,260.93,261.62,260.86,261.34,15364.0,252.9716,253.6406,252.9037,253.3691,15364.0
2022-03-02 13:50:00,261.49,261.67,260.98,261.06,11727.0,253.5145,253.689,253.0201,253.0976,11727.0
2022-03-02 14:00:00,261.08,262.14,260.94,262.0,10583.0,253.117,254.1447,252.9813,254.009,10583.0
2022-03-02 14:10:00,261.89,262.58,261.88,262.36,14985.0,253.9023,254.5713,253.8926,254.358,14985.0
2022-03-02 14:20:00,262.46,262.52,261.61,262.06,14143.0,254.4549,254.5131,253.6309,254.0671,14143.0
2022-03-02 14:30:00,261.99,262.43,261.91,262.19,20420.0,253.9993,254.4258,253.9217,254.1932,20420.0
2022-03-02 14:40:00,262.23,262.25,261.75,261.95,9541.0,254.2319,254.2513,253.7666,253.9605,9541.0
2022-03-02 14:50:00,262.05,262.22,261.27,261.31,9790.0,254.0574,254.2223,253.3012,253.34,9790.0
2022-03-02 15:00:00,261.23,262.03,261.22,261.69,11476.0,253.2624,254.038,253.2528,253.7084,11476.0
2022-03-02 15:10:00,261.82,261.83,261.17,261.58,7757.0,253.8345,253.8441,253.2043,253.6018,7757.0
2022-03-02 15:20:00,261.62,261.86,261.27,261.58,13251.0,253.6406,253.8732,253.3012,253.6018,13251.0
2022-03-02 15:30:00,261.62,262.09,261.44,261.94,29934.0,253.6406,254.0962,253.466,253.9508,29934.0
2022-03-02 15:40:00,261.94,261.94,261.08,261.52,35671.0,253.9508,253.9508,253.117,253.5436,35671.0
2022-03-02 15:50:00,261.67,262.04,260.76,261.18,111171.0,253.689,254.0477,252.8068,253.214,111171.0
2022-03-03 09:30:00,263.0,264.57,262.95,263.67,24804.0,254.9785,256.5006,254.93,255.628,24804.0
2022-03-03 09:40:00,264.05,264.96,262.33,262.63,16764.0,255.9964,256.8787,254.3289,254.6197,16764.0
2022-03-03 09:50:00,262.71,263.46,262.56,263.46,15556.0,254.6973,255.4244,254.5519,255.4244,15556.0
2022-03-03 10:00:00,263.54,263.58,262.44,262.9,13900.0,255.502,255.5408,254.4355,254.8815,13900.0
2022-03-03 10:10:00,263.02,263.59,262.74,263.35,19968.0,254.9979,255.5505,254.7264,255.3178,19968.0
2022-03-03 10:20:00,263.47,263.85,263.32,263.78,17163.0,255.4341,255.8025,255.2887,255.7347,17163.0
2022-03-03 10:30:00,263.77,263.77,262.79,262.89,22505.0,255.725,255.725,254.7749,254.8718,22505.0
2022-03-03 10:40:00,262.86,263.58,262.19,262.89,42534.0,254.8427,255.5408,254.1932,254.8718,42534.0
2022-03-03 10:50:00,262.78,262.85,262.4,262.49,13785.0,254.7652,254.833,254.3968,254.484,13785.0
2022-03-03 11:00:00,262.59,262.87,262.4,262.72,22633.0,254.581,254.8524,254.3968,254.707,22633.0
2022-03-03 11:10:00,262.6,262.6,261.37,261.85,36929.0,254.5907,254.5907,253.3982,253.8635,36929.0
2022-03-03 11:20:00,261.85,262.0,261.66,261.76,20316.0,253.8635,254.009,253.6793,253.7763,20316.0
2022-03-03 11:30:00,261.63,261.69,261.0,261.03,6943.0,253.6502,253.7084,253.0395,253.0685,6943.0
2022-03-03 11:40:00,261.03,261.46,260.92,261.25,15024.0,253.0685,253.4854,252.9619,253.2818,15024.0
2022-03-03 11:50:00,261.33,261.52,260.76,261.41,14811.0,253.3594,253.5436,252.8068,253.437,14811.0
2022-03-03 12:00:00,261.34,262.13,261.15,261.9,10066.0,253.3691,254.135,253.1849,253.912,10066.0
2022-03-03 12:10:00,261.9,262.66,261.6,262.65,9585.0,253.912,254.6488,253.6212,254.6391,9585.0
2022-03-03 12:20:00,262.53,262.74,262.09,262.09,5500.0,254.5228,254.7264,254.0962,254.0962,5500.0
2022-03-03 12:30:00,262.08,263.25,261.89,262.12,49275.0,254.0865,255.2208,253.9023,254.1253,49275.0
2022-03-03 12:40:00,262.0,262.0,260.82,261.07,13668.0,254.009,254.009,252.865,253.1073,13668.0
2022-03-03 12:50:00,261.18,262.33,261.16,262.12,9965.0,253.214,254.3289,253.1946,254.1253,9965.0
2022-03-03 13:00:00,261.91,262.51,261.81,261.93,7382.0,253.9217,254.5034,253.8248,253.9411,7382.0
2022-03-03 13:10:00,261.93,262.56,261.81,262.44,8689.0,253.9411,254.5519,253.8248,254.4355,8689.0
2022-03-03 13:20:00,262.38,263.06,262.34,263.06,10580.0,254.3774,255.0366,254.3386,255.0366,10580.0
2022-03-03 13:30:00,263.06,263.49,262.45,263.35,10528.0,255.0366,255.4535,254.4452,255.3178,10528.0
2022-03-03 13:40:00,263.32,264.01,263.23,264.01,12384.0,255.2887,255.9577,255.2014,255.9577,12384.0
2022-03-03 13:50:00,264.04,264.97,264.0,264.71,19852.0,255.9867,256.8884,255.948,256.6363,19852.0
2022-03-03 14:00:00,264.71,264.94,264.49,264.82,12590.0,256.6363,256.8593,256.423,256.743,12590.0
2022-03-03 14:10:00,264.85,266.21,264.75,266.17,29726.0,256.772,258.0906,256.6751,258.0518,29726.0
2022-03-03 14:20:00,266.08,266.18,265.68,265.96,50811.0,257.9645,258.0615,257.5767,257.8482,50811.0
2022-03-03 14:30:00,265.94,266.21,265.47,265.52,14740.0,257.8288,258.0906,257.3731,257.4216,14740.0
2022-03-03 14:40:00,265.54,265.58,264.68,264.68,13111.0,257.441,257.4798,256.6072,256.6072,13111.0
2022-03-03 14:50:00,264.71,265.36,264.44,265.32,20616.0,256.6363,257.2665,256.3745,257.2277,20616.0
2022-03-03 15:00:00,265.27,265.27,264.64,264.68,17193.0,257.1792,257.1792,256.5684,256.6072,17193.0
2022-03-03 15:10:00,264.74,265.92,264.62,265.85,22356.0,256.6654,257.8094,256.5491,257.7415,22356.0
2022-03-03 15:20:00,265.89,266.07,265.5,265.98,24586.0,257.7803,257.9548,257.4022,257.8676,24586.0
2022-03-03 15:30:00,265.97,265.97,264.96,265.65,37931.0,257.8579,257.8579,256.8787,257.5476,37931.0
2022-03-03 15:40:00,265.65,265.66,264.21,264.31,38486.0,257.5476,257.5573,256.1516,256.2485,38486.0
2022-03-03 15:50:00,264.32,264.73,263.76,263.98,117982.0,256.2582,256.6557,255.7153,255.9286,117982.0
2022-03-04 09:30:00,260.17,261.5,258.98,259.77,27029.0,252.2348,253.5242,251.0811,251.847,27029.0
2022-03-04 09:40:00,259.75,260.44,259.08,259.42,11938.0,251.8276,252.4965,251.178,251.5077,11938.0
2022-03-04 09:50:00,259.3,260.18,259.0,260.03,11028.0,251.3913,252.2445,251.1005,252.099,11028.0
2022-03-04 10:00:00,260.33,260.82,259.06,259.06,9026.0,252.3899,252.865,251.1586,251.1586,9026.0
2022-03-04 10:10:00,259.12,260.06,258.66,259.9,9893.0,251.2168,252.1281,250.7708,251.973,9893.0
2022-03-04 10:20:00,259.89,260.35,259.48,260.21,11422.0,251.9633,252.4093,251.5658,252.2736,11422.0
2022-03-04 10:30:00,260.36,260.67,259.7,260.35,11590.0,252.419,252.7195,251.7791,252.4093,11590.0
2022-03-04 10:40:00,260.42,260.42,258.92,258.95,17125.0,252.4772,252.4772,251.0229,251.052,17125.0
2022-03-04 10:50:00,258.71,258.87,258.43,258.62,19394.0,250.8193,250.9744,250.5478,250.7321,19394.0
2022-03-04 11:00:00,258.53,259.23,258.45,259.17,18364.0,250.6448,251.3234,250.5672,251.2653,18364.0
2022-03-04 11:10:00,259.04,260.93,258.85,260.85,12811.0,251.1392,252.9716,250.955,252.894,12811.0
2022-03-04 11:20:00,260.76,261.82,260.59,261.04,19728.0,252.8068,253.8345,252.642,253.0782,19728.0
2022-03-04 11:30:00,260.98,261.87,260.74,261.87,6784.0,253.0201,253.8829,252.7874,253.8829,6784.0
2022-03-04 11:40:00,261.8,262.29,261.72,262.06,12483.0,253.8151,254.2901,253.7375,254.0671,12483.0
2022-03-04 11:50:00,262.0,262.01,261.18,261.52,24693.0,254.009,254.0187,253.214,253.5436,24693.0
2022-03-04 12:00:00,261.56,261.95,261.3,261.93,9304.0,253.5824,253.9605,253.3303,253.9411,9304.0
2022-03-04 12:10:00,261.93,264.59,261.93,264.07,14456.0,253.9411,256.52,253.9411,256.0158,14456.0
2022-03-04 12:20:00,264.14,264.19,263.35,263.41,9035.0,256.0837,256.1322,255.3178,255.376,9035.0
2022-03-04 12:30:00,263.41,263.58,262.89,263.16,8967.0,255.376,255.5408,254.8718,255.1336,8967.0
2022-03-04 12:40:00,263.22,263.4,262.94,263.39,11169.0,255.1918,255.3663,254.9203,255.3566,11169.0
2022-03-04 12:50:00,263.4,263.78,263.19,263.78,9119.0,255.3663,255.7347,255.1627,255.7347,9119.0
2022-03-04 13:00:00,263.88,264.89,263.88,264.89,10916.0,255.8316,256.8108,255.8316,256.8108,10916.0
2022-03-04 13:10:00,264.92,264.94,263.8,263.99,10914.0,256.8399,256.8593,255.7541,255.9383,10914.0
2022-03-04 13:20:00,264.12,264.24,263.59,264.11,8718.0,256.0643,256.1806,255.5505,256.0546,8718.0
2022-03-04 13:30:00,264.14,264.14,263.48,263.94,17933.0,256.0837,256.0837,255.4438,255.8898,17933.0
2022-03-04 13:40:00,263.83,263.83,262.38,262.45,9878.0,255.7831,255.7831,254.3774,254.4452,9878.0
2022-03-04 13:50:00,262.49,263.38,262.45,262.97,18312.0,254.484,255.3469,254.4452,254.9494,18312.0
2022-03-04 14:00:00,263.04,263.14,262.5,263.06,101722.0,255.0172,255.1142,254.4937,255.0366,101722.0
2022-03-04 14:10:00,263.17,263.57,262.78,263.25,7799.0,255.1433,255.5311,254.7652,255.2208,7799.0
2022-03-04 14:20:00,263.27,265.0,263.27,264.36,33281.0,255.2402,256.9175,255.2402,256.297,33281.0
2022-03-04 14:30:00,264.59,264.78,264.33,264.46,9907.0,256.52,256.7042,256.2679,256.3939,9907.0
2022-03-04 14:40:00,264.4,264.4,263.34,263.49,9896.0,256.3358,256.3358,255.3081,255.4535,9896.0
2022-03-04 14:50:00,263.46,264.08,263.24,263.24,13995.0,255.4244,256.0255,255.2111,255.2111,13995.0
2022-03-04 15:00:00,263.26,264.62,263.26,264.51,31506.0,255.2305,256.5491,255.2305,256.4424,31506.0
2022-03-04 15:10:00,264.55,264.83,264.16,264.47,17589.0,256.4812,256.7526,256.1031,256.4036,17589.0
2022-03-04 15:20:00,264.46,265.54,264.44,265.27,19772.0,256.3939,257.441,256.3745,257.1792,19772.0
2022-03-04 15:30:00,265.3,265.34,264.45,264.77,26387.0,257.2083,257.2471,256.3842,256.6945,26387.0
2022-03-04 15:40:00,264.83,265.46,264.58,264.79,35451.0,256.7526,257.3634,256.5103,256.7139,35451.0
2022-03-04 15:50:00,264.7,266.01,264.67,265.38,84243.0,256.6266,257.8967,256.5975,257.2859,84243.0
2022-03-07 09:30:00,263.54,263.54,261.23,261.83,28009.0,255.502,255.502,253.2624,253.8441,28009.0
2022-03-07 09:40:00,262.31,263.29,262.26,262.87,25815.0,254.3095,255.2596,254.261,254.8524,25815.0
2022-03-07 09:50:00,262.96,264.39,262.43,262.43,37322.0,254.9397,256.3261,254.4258,254.4258,37322.0
2022-03-07 10:00:00,262.69,262.76,261.9,261.9,22298.0,254.6779,254.7458,253.912,253.912,22298.0
2022-03-07 10:10:00,261.74,262.34,261.36,261.62,13388.0,253.7569,254.3386,253.3885,253.6406,13388.0
2022-03-07 10:20:00,261.71,262.04,261.05,261.13,13404.0,253.7278,254.0477,253.0879,253.1655,13404.0
2022-03-07 10:30:00,261.05,261.82,260.34,261.5,25275.0,253.0879,253.8345,252.3996,253.5242,25275.0
2022-03-07 10:40:00,261.32,262.28,261.28,261.98,19000.0,253.3497,254.2804,253.3109,253.9896,19000.0
2022-03-07 10:50:00,261.98,262.76,261.64,262.22,16886.0,253.9896,254.7458,253.6599,254.2223,16886.0
2022-03-07 11:00:00,262.2,262.49,261.75,262.34,13628.0,254.2029,254.484,253.7666,254.3386,13628.0
2022-03-07 11:10:00,262.32,262.63,262.15,262.36,16031.0,254.3192,254.6197,254.1544,254.358,16031.0
2022-03-07 11:20:00,262.37,262.64,261.6,261.62,11106.0,254.3677,254.6294,253.6212,253.6406,11106.0
2022-03-07 11:30:00,261.54,261.54,259.7,260.0,12346.0,253.563,253.563,251.7791,252.07,12346.0
2022-03-07 11:40:00,260.05,260.05,259.01,259.12,10422.0,252.1184,252.1184,251.1102,251.2168,10422.0
2022-03-07 11:50:00,259.1,259.39,258.8,259.32,25145.0,251.1974,251.4786,250.9066,251.4107,25145.0
2022-03-07 12:00:00,259.27,259.76,259.17,259.68,16374.0,251.3622,251.8373,251.2653,251.7597,16374.0
2022-03-07 12:10:00,259.64,259.65,258.97,258.97,14709.0,251.7209,251.7306,251.0714,251.0714,14709.0
2022-03-07 12:20:00,258.96,258.96,257.61,258.42,8886.0,251.0617,251.0617,249.7529,250.5382,8886.0
2022-03-07 12:30:00,258.41,258.56,258.02,258.47,11733.0,250.5285,250.6739,250.1504,250.5866,11733.0
2022-03-07 12:40:00,258.5,259.21,258.46,259.18,19041.0,250.6157,251.3041,250.5769,251.275,19041.0
2022-03-07 12:50:00,259.12,259.58,258.86,258.9,11630.0,251.2168,251.6628,250.9647,251.0035,11630.0
2022-03-07 13:00:00,258.95,259.61,258.88,258.88,11965.0,251.052,251.6919,250.9841,250.9841,11965.0
2022-03-07 13:10:00,258.92,259.4,258.92,259.17,9666.0,251.0229,251.4883,251.0229,251.2653,9666.0
2022-03-07 13:20:00,259.17,260.44,259.05,260.34,9047.0,251.2653,252.4965,251.1489,252.3996,9047.0
2022-03-07 13:30:00,260.19,260.99,260.06,260.97,14283.0,252.2542,253.0298,252.1281,253.0104,14283.0
2022-03-07 13:40:00,261.07,261.57,260.35,260.36,7687.0,253.1073,253.5921,252.4093,252.419,7687.0
2022-03-07 13:50:00,260.42,260.9,260.06,260.78,12311.0,252.4772,252.9425,252.1281,252.8262,12311.0
2022-03-07 14:00:00,260.85,261.11,260.44,260.97,13591.0,252.894,253.1461,252.4965,253.0104,13591.0
2022-03-07 14:10:00,260.91,261.31,260.84,261.25,10665.0,252.9522,253.34,252.8843,253.2818,10665.0
2022-03-07 14:20:00,261.26,261.35,260.71,261.18,12882.0,253.2915,253.3788,252.7583,253.214,12882.0
2022-03-07 14:30:00,261.08,261.17,260.44,260.68,13855.0,253.117,253.2043,252.4965,252.7292,13855.0
2022-03-07 14:40:00,260.8,260.84,260.08,260.38,13308.0,252.8456,252.8843,252.1475,252.4384,13308.0
2022-03-07 14:50:00,260.55,260.76,260.01,260.26,15383.0,252.6032,252.8068,252.0797,252.322,15383.0
2022-03-07 15:00:00,260.33,260.43,260.08,260.2,12918.0,252.3899,252.4868,252.1475,252.2639,12918.0
2022-03-07 15:10:00,260.25,260.26,258.95,259.02,30754.0,252.3123,252.322,251.052,251.1199,30754.0
2022-03-07 15:20:00,259.14,260.26,259.14,260.11,17181.0,251.2362,252.322,251.2362,252.1766,17181.0
2022-03-07 15:30:00,260.0,260.22,259.45,260.03,19581.0,252.07,252.2833,251.5367,252.099,19581.0
2022-03-07 15:40:00,260.0,260.69,259.38,259.38,19821.0,252.07,252.7389,251.4689,251.4689,19821.0
2022-03-07 15:50:00,259.42,260.41,259.4,259.78,69793.0,251.5077,252.4675,251.4883,251.8567,69793.0
2022-03-08 09:30:00,259.82,260.38,258.95,258.95,20161.0,251.8955,252.4384,251.052,251.052,20161.0
2022-03-08 09:40:00,258.95,260.83,258.61,260.28,26333.0,251.052,252.8746,250.7224,252.3414,26333.0
2022-03-08 09:50:00,260.27,261.23,260.02,261.19,15306.0,252.3317,253.2624,252.0894,253.2237,15306.0
2022-03-08 10:00:00,261.2,261.21,259.65,260.91,22224.0,253.2334,253.2431,251.7306,252.9522,22224.0
2022-03-08 10:10:00,260.85,262.39,260.81,262.39,12517.0,252.894,254.3871,252.8553,254.3871,12517.0
2022-03-08 10:20:00,262.5,262.54,260.76,260.85,22810.0,254.4937,254.5325,252.8068,252.894,22810.0
2022-03-08 10:30:00,260.83,261.59,260.59,261.42,23651.0,252.8746,253.6115,252.642,253.4467,23651.0
2022-03-08 10:40:00,261.62,262.15,261.6,261.83,7765.0,253.6406,254.1544,253.6212,253.8441,7765.0
2022-03-08 10:50:00,261.85,262.83,261.54,262.82,11553.0,253.8635,254.8136,253.563,254.804,11553.0
2022-03-08 11:00:00,262.83,262.83,261.28,261.58,12115.0,254.8136,254.8136,253.3109,253.6018,12115.0
2022-03-08 11:10:00,261.54,262.33,261.53,262.33,10143.0,253.563,254.3289,253.5533,254.3289,10143.0
2022-03-08 11:20:00,262.33,262.57,261.44,262.04,17002.0,254.3289,254.5616,253.466,254.0477,17002.0
2022-03-08 11:30:00,261.78,261.85,261.01,261.4,16035.0,253.7957,253.8635,253.0492,253.4273,16035.0
2022-03-08 11:40:00,261.62,262.7,261.47,262.59,23954.0,253.6406,254.6876,253.4951,254.581,23954.0
2022-03-08 11:50:00,262.56,262.91,262.11,262.41,29495.0,254.5519,254.8912,254.1156,254.4065,29495.0
2022-03-08 12:00:00,262.38,263.0,262.32,262.93,33694.0,254.3774,254.9785,254.3192,254.9106,33694.0
2022-03-08 12:10:00,263.01,264.81,263.01,264.8,19359.0,254.9882,256.7333,254.9882,256.7236,19359.0
2022-03-08 12:20:00,264.63,264.64,263.72,264.62,9899.0,256.5587,256.5684,255.6765,256.5491,9899.0
2022-03-08 12:30:00,264.61,264.85,264.36,264.52,13587.0,256.5394,256.772,256.297,256.4521,13587.0
2022-03-08 12:40:00,264.52,264.75,264.07,264.18,9469.0,256.4521,256.6751,256.0158,256.1225,9469.0
2022-03-08 12:50:00,264.31,264.74,263.9,263.99,20129.0,256.2485,256.6654,255.851,255.9383,20129.0
2022-03-08 13:00:00,264.11,265.64,264.0,265.43,15921.0,256.0546,257.5379,255.948,257.3343,15921.0
2022-03-08 13:10:00,265.43,265.94,265.01,265.21,12290.0,257.3343,257.8288,256.9272,257.1211,12290.0
2022-03-08 13:20:00,265.21,265.25,264.01,264.01,10402.0,257.1211,257.1598,255.9577,255.9577,10402.0
2022-03-08 13:30:00,264.01,264.01,263.02,263.02,13994.0,255.9577,255.9577,254.9979,254.9979,13994.0
2022-03-08 13:40:00,263.02,263.02,261.7,261.7,14995.0,254.9979,254.9979,253.7181,253.7181,14995.0
2022-03-08 13:50:00,261.74,261.99,260.97,261.22,30747.0,253.7569,253.9993,253.0104,253.2528,30747.0
2022-03-08 14:00:00,261.19,261.5,260.69,261.42,16138.0,253.2237,253.5242,252.7389,253.4467,16138.0
2022-03-08 14:10:00,261.33,261.64,260.86,261.36,12049.0,253.3594,253.6599,252.9037,253.3885,12049.0
2022-03-08 14:20:00,261.34,262.33,260.82,262.2,14203.0,253.3691,254.3289,252.865,254.2029,14203.0
2022-03-08 14:30:00,262.32,263.04,261.97,262.59,11093.0,254.3192,255.0172,253.9799,254.581,11093.0
2022-03-08 14:40:00,262.49,263.57,262.22,263.57,8709.0,254.484,255.5311,254.2223,255.5311,8709.0
2022-03-08 14:50:00,263.68,263.87,263.0,263.26,10685.0,255.6377,255.8219,254.9785,255.2305,10685.0
2022-03-08 15:00:00,263.21,264.06,263.04,263.26,11375.0,255.1821,256.0061,255.0172,255.2305,11375.0
2022-03-08 15:10:00,263.23,263.34,262.02,262.25,17089.0,255.2014,255.3081,254.0284,254.2513,17089.0
2022-03-08 15:20:00,262.25,262.31,260.54,260.54,24160.0,254.2513,254.3095,252.5935,252.5935,24160.0
2022-03-08 15:30:00,260.5,260.63,259.1,260.51,33129.0,252.5547,252.6807,251.1974,252.5644,33129.0
2022-03-08 15:40:00,260.5,260.59,258.86,259.05,24742.0,252.5547,252.642,250.9647,251.1489,24742.0
2022-03-08 15:50:00,258.94,260.24,257.99,258.33,106051.0,251.0423,252.3026,250.1213,250.4509,106051.0
2022-03-09 09:30:00,263.61,265.17,263.61,265.07,16211.0,255.5699,257.0823,255.5699,256.9853,16211.0
2022-03-09 09:40:00,265.07,266.15,263.24,263.68,16781.0,256.9853,258.0324,255.2111,255.6377,16781.0
2022-03-09 09:50:00,263.67,263.85,262.78,263.12,9321.0,255.628,255.8025,254.7652,255.0948,9321.0
2022-03-09 10:00:00,263.59,265.26,263.26,265.26,16722.0,255.5505,257.1695,255.2305,257.1695,16722.0
2022-03-09 10:10:00,265.43,265.43,264.44,264.44,18368.0,257.3343,257.3343,256.3745,256.3745,18368.0
2022-03-09 10:20:00,264.45,264.6,263.51,264.6,14389.0,256.3842,256.5297,255.4729,256.5297,14389.0
2022-03-09 10:30:00,264.46,264.77,263.56,264.46,11826.0,256.3939,256.6945,255.5214,256.3939,11826.0
2022-03-09 10:40:00,264.63,265.19,264.42,265.18,15313.0,256.5587,257.1017,256.3552,257.092,15313.0
2022-03-09 10:50:00,265.18,265.42,264.66,264.95,15339.0,257.092,257.3247,256.5878,256.869,15339.0
2022-03-09 11:00:00,265.07,265.77,264.46,265.34,12426.0,256.9853,257.664,256.3939,257.2471,12426.0
2022-03-09 11:10:00,265.42,265.42,264.47,264.58,28526.0,257.3247,257.3247,256.4036,256.5103,28526.0
2022-03-09 11:20:00,264.69,265.1,264.51,264.95,41874.0,256.6169,257.0144,256.4424,256.869,41874.0
2022-03-09 11:30:00,264.97,266.18,264.96,265.84,12151.0,256.8884,258.0615,256.8787,257.7318,12151.0
2022-03-09 11:40:00,265.91,266.23,265.67,266.07,16117.0,257.7997,258.1099,257.567,257.9548,16117.0
2022-03-09 11:50:00,266.04,266.79,265.72,266.68,18416.0,257.9257,258.6529,257.6155,258.5462,18416.0
2022-03-09 12:00:00,266.68,266.98,266.19,266.54,18010.0,258.5462,258.8371,258.0712,258.4105,18010.0
2022-03-09 12:10:00,266.55,266.93,266.28,266.61,7980.0,258.4202,258.7886,258.1584,258.4784,7980.0
2022-03-09 12:20:00,266.55,266.74,265.98,266.35,15299.0,258.4202,258.6044,257.8676,258.2263,15299.0
2022-03-09 12:30:00,266.38,266.97,266.3,266.97,8463.0,258.2554,258.8274,258.1778,258.8274,8463.0
2022-03-09 12:40:00,266.79,267.25,266.41,267.18,10253.0,258.6529,259.0988,258.2845,259.031,10253.0
2022-03-09 12:50:00,267.18,268.48,267.08,268.48,18302.0,259.031,260.2913,258.934,260.2913,18302.0
2022-03-09 13:00:00,268.44,268.45,266.82,267.0,12195.0,260.2525,260.2622,258.682,258.8565,12195.0
2022-03-09 13:10:00,267.07,268.08,267.07,267.84,6009.0,258.9243,259.9035,258.9243,259.6708,6009.0
2022-03-09 13:20:00,267.86,267.94,267.21,267.22,8809.0,259.6902,259.7678,259.0601,259.0698,8809.0
2022-03-09 13:30:00,267.21,267.21,266.61,266.71,13150.0,259.0601,259.0601,258.4784,258.5753,13150.0
2022-03-09 13:40:00,266.87,267.13,265.85,265.99,12469.0,258.7304,258.9825,257.7415,257.8773,12469.0
2022-03-09 13:50:00,265.97,266.28,265.48,266.0,13042.0,257.8579,258.1584,257.3828,257.887,13042.0
2022-03-09 14:00:00,266.0,266.6,265.76,265.89,11425.0,257.887,258.4687,257.6543,257.7803,11425.0
2022-03-09 14:10:00,266.0,266.19,265.62,266.03,13973.0,257.887,258.0712,257.5186,257.916,13973.0
2022-03-09 14:20:00,266.0,266.27,265.9,266.05,9064.0,257.887,258.1487,257.79,257.9354,9064.0
2022-03-09 14:30:00,266.1,266.72,266.1,266.46,14079.0,257.9839,258.585,257.9839,258.3329,14079.0
2022-03-09 14:40:00,266.52,266.56,265.85,265.94,9862.0,258.3911,258.4299,257.7415,257.8288,9862.0
2022-03-09 14:50:00,265.98,266.21,265.53,265.66,10195.0,257.8676,258.0906,257.4313,257.5573,10195.0
2022-03-09 15:00:00,265.65,266.11,265.64,266.11,12379.0,257.5476,257.9936,257.5379,257.9936,12379.0
2022-03-09 15:10:00,266.48,266.56,266.0,266.29,13704.0,258.3523,258.4299,257.887,258.1681,13704.0
2022-03-09 15:20:00,266.24,266.9,266.17,266.49,12505.0,258.1196,258.7595,258.0518,258.362,12505.0
2022-03-09 15:30:00,266.63,266.66,265.55,265.61,38692.0,258.4977,258.5268,257.4507,257.5089,38692.0
2022-03-09 15:40:00,265.68,266.08,265.01,265.03,35886.0,257.5767,257.9645,256.9272,256.9465,35886.0
2022-03-09 15:50:00,265.12,265.19,263.91,264.55,95067.0,257.0338,257.1017,255.8607,256.4812,95067.0
2022-03-10 09:30:00,261.41,263.82,261.41,263.52,20396.0,253.437,255.7735,253.437,255.4826,20396.0
2022-03-10 09:40:00,264.05,264.43,263.65,264.35,18149.0,255.9964,256.3648,255.6086,256.2873,18149.0
2022-03-10 09:50:00,264.22,266.68,263.83,266.51,14304.0,256.1613,258.5462,255.7831,258.3814,14304.0
2022-03-10 10:00:00,266.26,267.3,265.76,267.05,15914.0,258.139,259.1473,257.6543,258.9049,15914.0
2022-03-10 10:10:00,267.15,267.15,266.42,266.85,13224.0,259.0019,259.0019,258.2942,258.711,13224.0
2022-03-10 10:20:00,266.85,267.42,266.67,266.89,18698.0,258.711,259.2637,258.5365,258.7498,18698.0
2022-03-10 10:30:00,267.02,267.47,266.62,267.47,15290.0,258.8759,259.3121,258.4881,259.3121,15290.0
2022-03-10 10:40:00,267.3,268.24,267.27,268.24,15519.0,259.1473,260.0586,259.1182,260.0586,15519.0
2022-03-10 10:50:00,268.14,268.19,267.01,267.43,15935.0,259.9617,260.0102,258.8662,259.2733,15935.0
2022-03-10 11:00:00,267.46,267.69,266.55,266.67,11310.0,259.3024,259.5254,258.4202,258.5365,11310.0
2022-03-10 11:10:00,266.63,266.63,265.59,266.15,13397.0,258.4977,258.4977,257.4895,258.0324,13397.0
2022-03-10 11:20:00,266.04,266.37,265.12,265.54,6737.0,257.9257,258.2457,257.0338,257.441,6737.0
2022-03-10 11:30:00,265.55,265.62,265.18,265.41,5695.0,257.4507,257.5186,257.092,257.315,5695.0
2022-03-10 11:40:00,265.41,265.41,264.92,265.21,4412.0,257.315,257.315,256.8399,257.1211,4412.0
2022-03-10 11:50:00,265.21,265.43,265.09,265.43,5089.0,257.1211,257.3343,257.0047,257.3343,5089.0
2022-03-10 12:00:00,265.37,265.85,265.31,265.54,6997.0,257.2762,257.7415,257.218,257.441,6997.0
2022-03-10 12:10:00,265.57,265.9,265.54,265.9,6937.0,257.4701,257.79,257.441,257.79,6937.0
2022-03-10 12:20:00,265.94,266.54,265.91,266.33,25447.0,257.8288,258.4105,257.7997,258.2069,25447.0
2022-03-10 12:30:00,266.33,266.33,265.55,265.74,5654.0,258.2069,258.2069,257.4507,257.6349,5654.0
2022-03-10 12:40:00,265.78,265.82,265.26,265.6,5523.0,257.6737,257.7125,257.1695,257.4992,5523.0
2022-03-10 12:50:00,265.51,265.71,264.77,265.7,7864.0,257.4119,257.6058,256.6945,257.5961,7864.0
2022-03-10 13:00:00,265.63,265.93,265.37,265.93,7056.0,257.5282,257.8191,257.2762,257.8191,7056.0
2022-03-10 13:10:00,265.88,266.42,265.77,266.42,17177.0,257.7706,258.2942,257.664,258.2942,17177.0
2022-03-10 13:20:00,266.42,266.42,266.15,266.33,6897.0,258.2942,258.2942,258.0324,258.2069,6897.0
2022-03-10 13:30:00,266.21,266.68,266.21,266.55,11583.0,258.0906,258.5462,258.0906,258.4202,11583.0
2022-03-10 13:40:00,266.55,267.31,266.54,267.31,11278.0,258.4202,259.157,258.4105,259.157,11278.0
2022-03-10 13:50:00,267.56,267.99,267.2,267.51,19121.0,259.3994,259.8163,259.0504,259.3509,19121.0
2022-03-10 14:00:00,267.51,268.18,267.51,267.97,27959.0,259.3509,260.0005,259.3509,259.7969,27959.0
2022-03-10 14:10:00,268.04,268.19,267.92,267.98,8324.0,259.8647,260.0102,259.7484,259.8066,8324.0
2022-03-10 14:20:00,268.13,268.13,267.51,267.63,7089.0,259.952,259.952,259.3509,259.4672,7089.0
2022-03-10 14:30:00,267.75,268.11,267.68,267.85,10274.0,259.5836,259.9326,259.5157,259.6805,10274.0
2022-03-10 14:40:00,267.63,267.78,266.99,267.68,6425.0,259.4672,259.6127,258.8468,259.5157,6425.0
2022-03-10 14:50:00,267.72,267.96,267.48,267.75,17678.0,259.5545,259.7872,259.3218,259.5836,17678.0
2022-03-10 15:00:00,267.79,267.8,267.12,267.41,22217.0,259.6224,259.6321,258.9728,259.254,22217.0
2022-03-10 15:10:00,267.44,267.6,266.08,266.19,38816.0,259.283,259.4382,257.9645,258.0712,38816.0
2022-03-10 15:20:00,266.29,266.32,264.79,265.18,26045.0,258.1681,258.1972,256.7139,257.092,26045.0
2022-03-10 15:30:00,265.11,266.2,265.05,265.81,28589.0,257.0241,258.0809,256.9659,257.7028,28589.0
2022-03-10 15:40:00,265.97,266.7,265.7,266.07,37416.0,257.8579,258.5656,257.5961,257.9548,37416.0
2022-03-10 15:50:00,266.26,267.22,266.22,267.11,96793.0,258.139,259.0698,258.1003,258.9631,96793.0
2022-03-11 09:30:00,266.45,269.25,266.45,269.14,33644.0,258.3232,261.0378,258.3232,260.9312,33644.0
2022-03-11 09:40:00,268.69,269.47,268.59,269.43,10764.0,260.4949,261.2511,260.398,261.2123,10764.0
2022-03-11 09:50:00,269.43,270.32,269.38,270.23,37991.0,261.2123,262.0752,261.1639,261.9879,37991.0
2022-03-11 10:00:00,270.22,270.32,269.24,269.38,26412.0,261.9783,262.0752,261.0281,261.1639,26412.0
2022-03-11 10:10:00,269.49,270.22,269.41,269.51,19953.0,261.2705,261.9783,261.193,261.2899,19953.0
2022-03-11 10:20:00,269.52,270.61,268.98,270.5,16005.0,261.2996,262.3564,260.7761,262.2497,16005.0
2022-03-11 10:30:00,270.3,270.53,269.76,270.3,25487.0,262.0558,262.2788,261.5323,262.0558,25487.0
2022-03-11 10:40:00,270.3,270.6,269.68,269.82,9510.0,262.0558,262.3467,261.4547,261.5905,9510.0
2022-03-11 10:50:00,270.01,271.73,270.01,271.73,11756.0,261.7747,263.4422,261.7747,263.4422,11756.0
2022-03-11 11:00:00,271.64,272.04,271.44,271.8,19883.0,263.3549,263.7427,263.161,263.5101,19883.0
2022-03-11 11:10:00,271.83,271.83,270.97,271.4,10904.0,263.5391,263.5391,262.7054,263.1223,10904.0
2022-03-11 11:20:00,271.54,271.92,271.33,271.58,11759.0,263.258,263.6264,263.0544,263.2968,11759.0
2022-03-11 11:30:00,271.46,271.62,270.31,270.97,11952.0,263.1804,263.3356,262.0655,262.7054,11952.0
2022-03-11 11:40:00,271.17,271.37,270.09,270.48,34052.0,262.8993,263.0932,261.8522,262.2303,34052.0
2022-03-11 11:50:00,270.48,270.48,269.72,269.74,7375.0,262.2303,262.2303,261.4935,261.5129,7375.0
2022-03-11 12:00:00,269.74,269.85,269.03,269.03,4999.0,261.5129,261.6195,260.8245,260.8245,4999.0
2022-03-11 12:10:00,268.81,269.42,268.78,269.42,10131.0,260.6113,261.2027,260.5822,261.2027,10131.0
2022-03-11 12:20:00,269.38,269.67,269.05,269.12,10224.0,261.1639,261.445,260.8439,260.9118,10224.0
2022-03-11 12:30:00,269.18,269.4,269.1,269.36,4387.0,260.97,261.1833,260.8924,261.1445,4387.0
2022-03-11 12:40:00,269.25,269.66,269.25,269.66,7863.0,261.0378,261.4353,261.0378,261.4353,7863.0
2022-03-11 12:50:00,269.51,270.02,269.51,269.75,9161.0,261.2899,261.7844,261.2899,261.5226,9161.0
2022-03-11 13:00:00,269.61,269.95,269.58,269.68,7479.0,261.3869,261.7165,261.3578,261.4547,7479.0
2022-03-11 13:10:00,269.81,270.3,269.81,270.3,8063.0,261.5808,262.0558,261.5808,262.0558,8063.0
2022-03-11 13:20:00,270.36,270.95,270.35,270.95,7908.0,262.114,262.686,262.1043,262.686,7908.0
2022-03-11 13:30:00,271.06,271.26,270.42,270.43,7694.0,262.7926,262.9865,262.1722,262.1818,7694.0
2022-03-11 13:40:00,270.3,270.53,270.22,270.24,4877.0,262.0558,262.2788,261.9783,261.9976,4877.0
2022-03-11 13:50:00,270.34,270.42,269.67,270.39,12359.0,262.0946,262.1722,261.445,262.1431,12359.0
2022-03-11 14:00:00,270.16,270.83,270.1,270.82,8602.0,261.9201,262.5696,261.8619,262.56,8602.0
2022-03-11 14:10:00,270.82,271.59,270.8,271.09,17180.0,262.56,263.3065,262.5406,262.8217,17180.0
2022-03-11 14:20:00,271.11,272.26,271.01,271.98,20065.0,262.8411,263.956,262.7442,263.6846,20065.0
2022-03-11 14:30:00,272.09,272.09,270.5,270.73,8056.0,263.7912,263.7912,262.2497,262.4727,8056.0
2022-03-11 14:40:00,270.61,270.8,270.34,270.67,12087.0,262.3564,262.5406,262.0946,262.4145,12087.0
2022-03-11 14:50:00,270.75,270.87,270.2,270.2,13370.0,262.4921,262.6084,261.9589,261.9589,13370.0
2022-03-11 15:00:00,270.2,270.51,269.95,269.95,16546.0,261.9589,262.2594,261.7165,261.7165,16546.0
2022-03-11 15:10:00,269.99,270.36,269.75,270.18,30278.0,261.7553,262.114,261.5226,261.9395,30278.0
2022-03-11 15:20:00,270.25,270.82,270.15,270.19,18849.0,262.0073,262.56,261.9104,261.9492,18849.0
2022-03-11 15:30:00,270.05,270.13,268.74,268.74,22914.0,261.8134,261.891,260.5434,260.5434,22914.0
2022-03-11 15:40:00,268.74,268.88,268.04,268.1,51074.0,260.5434,260.6791,259.8647,259.9229,51074.0
2022-03-11 15:50:00,268.04,268.25,266.99,267.0,154310.0,259.8647,260.0683,258.8468,258.8565,154310.0
2022-03-14 09:30:00,269.36,270.89,265.22,265.42,35699.0,261.1445,262.6278,257.1308,257.3247,35699.0
2022-03-14 09:40:00,265.42,267.17,264.27,265.47,11621.0,257.3247,259.0213,256.2097,257.3731,11621.0
2022-03-14 09:50:00,265.49,267.44,265.34,266.91,15588.0,257.3925,259.283,257.2471,258.7692,15588.0
2022-03-14 10:00:00,266.87,267.19,265.91,266.61,12719.0,258.7304,259.0407,257.7997,258.4784,12719.0
2022-03-14 10:10:00,266.61,267.09,266.5,266.69,13333.0,258.4784,258.9437,258.3717,258.5559,13333.0
2022-03-14 10:20:00,266.7,267.65,266.43,266.98,223847.0,258.5656,259.4866,258.3038,258.8371,223847.0
2022-03-14 10:30:00,267.4,267.8,267.13,267.13,10296.0,259.2443,259.6321,258.9825,258.9825,10296.0
2022-03-14 10:40:00,267.22,267.65,267.22,267.26,6783.0,259.0698,259.4866,259.0698,259.1085,6783.0
2022-03-14 10:50:00,267.2,267.72,266.84,267.5,13560.0,259.0504,259.5545,258.7013,259.3412,13560.0
2022-03-14 11:00:00,267.53,267.63,266.46,266.59,18839.0,259.3703,259.4672,258.3329,258.459,18839.0
2022-03-14 11:10:00,266.6,266.93,266.53,266.84,28427.0,258.4687,258.7886,258.4008,258.7013,28427.0
2022-03-14 11:20:00,266.8,267.78,266.14,267.3,94624.0,258.6626,259.6127,258.0227,259.1473,94624.0
2022-03-14 11:30:00,267.27,267.35,267.0,267.18,5682.0,259.1182,259.1958,258.8565,259.031,5682.0
2022-03-14 11:40:00,267.0,267.01,266.2,266.46,16677.0,258.8565,258.8662,258.0809,258.3329,16677.0
2022-03-14 11:50:00,266.46,266.55,266.12,266.37,16622.0,258.3329,258.4202,258.0033,258.2457,16622.0
2022-03-14 12:00:00,266.29,266.9,266.0,266.0,14128.0,258.1681,258.7595,257.887,257.887,14128.0
2022-03-14 12:10:00,265.86,266.6,265.63,266.6,8231.0,257.7512,258.4687,257.5282,258.4687,8231.0
2022-03-14 12:20:00,266.75,266.75,266.13,266.3,8910.0,258.6141,258.6141,258.013,258.1778,8910.0
2022-03-14 12:30:00,266.36,266.76,266.17,266.58,10567.0,258.236,258.6238,258.0518,258.4493,10567.0
2022-03-14 12:40:00,266.66,266.71,265.61,265.75,6047.0,258.5268,258.5753,257.5089,257.6446,6047.0
2022-03-14 12:50:00,265.75,265.75,264.88,265.24,7396.0,257.6446,257.6446,256.8011,257.1501,7396.0
2022-03-14 13:00:00,265.24,265.42,264.88,264.9,7564.0,257.1501,257.3247,256.8011,256.8205,7564.0
2022-03-14 13:10:00,264.88,265.08,264.63,264.84,12142.0,256.8011,256.995,256.5587,256.7623,12142.0
2022-03-14 13:20:00,264.84,264.84,263.23,263.63,26438.0,256.7623,256.7623,255.2014,255.5892,26438.0
2022-03-14 13:30:00,263.6,263.73,262.01,262.15,28935.0,255.5602,255.6862,254.0187,254.1544,28935.0
2022-03-14 13:40:00,262.48,262.63,261.26,261.41,24200.0,254.4743,254.6197,253.2915,253.437,24200.0
2022-03-14 13:50:00,261.33,261.64,260.6,261.38,30673.0,253.3594,253.6599,252.6517,253.4079,30673.0
2022-03-14 14:00:00,261.39,262.01,261.23,261.63,12550.0,253.4176,254.0187,253.2624,253.6502,12550.0
2022-03-14 14:10:00,261.72,261.92,261.06,261.22,15789.0,253.7375,253.9314,253.0976,253.2528,15789.0
2022-03-14 14:20:00,261.44,261.52,260.65,260.65,11265.0,253.466,253.5436,252.7001,252.7001,11265.0
2022-03-14 14:30:00,260.69,261.28,260.01,260.32,73245.0,252.7389,253.3109,252.0797,252.3802,73245.0
2022-03-14 14:40:00,260.32,260.51,259.83,260.0,215499.0,252.3802,252.5644,251.9051,252.07,215499.0
2022-03-14 14:50:00,260.16,260.24,259.65,260.0,15592.0,252.2251,252.3026,251.7306,252.07,15592.0
2022-03-14 15:00:00,259.94,260.33,259.1,259.38,39026.0,252.0118,252.3899,251.1974,251.4689,39026.0
2022-03-14 15:10:00,259.22,260.26,259.22,260.0,41288.0,251.3138,252.322,251.3138,252.07,41288.0
2022-03-14 15:20:00,259.96,261.38,259.78,259.98,97419.0,252.0312,253.4079,251.8567,252.0506,97419.0
2022-03-14 15:30:00,259.97,261.12,259.75,260.9,51076.0,252.0409,253.1558,251.8276,252.9425,51076.0
2022-03-14 15:40:00,260.85,261.45,260.47,260.7,62747.0,252.894,253.4757,252.5256,252.7486,62747.0
2022-03-14 15:50:00,260.55,261.46,260.21,261.4,141865.0,252.6032,253.4854,252.2736,253.4273,141865.0
2022-03-15 09:30:00,264.48,266.52,263.36,265.91,35408.0,256.4133,258.3911,255.3275,257.7997,35408.0
2022-03-15 09:40:00,265.6,266.49,263.46,265.38,35715.0,257.4992,258.362,255.4244,257.2859,35715.0
2022-03-15 09:50:00,265.71,266.79,265.13,266.75,14875.0,257.6058,258.6529,257.0435,258.6141,14875.0
2022-03-15 10:00:00,266.77,267.0,265.6,266.0,26275.0,258.6335,258.8565,257.4992,257.887,26275.0
2022-03-15 10:10:00,266.06,266.16,264.49,265.1,16519.0,257.9451,258.0421,256.423,257.0144,16519.0
2022-03-15 10:20:00,265.15,266.11,264.67,266.0,20834.0,257.0629,257.9936,256.5975,257.887,20834.0
2022-03-15 10:30:00,266.03,266.15,265.51,265.65,21306.0,257.916,258.0324,257.4119,257.5476,21306.0
2022-03-15 10:40:00,265.71,266.07,263.75,263.9,42133.0,257.6058,257.9548,255.7056,255.851,42133.0
2022-03-15 10:50:00,264.04,264.66,263.07,264.28,45702.0,255.9867,256.5878,255.0463,256.2194,45702.0
2022-03-15 11:00:00,264.16,265.0,264.16,264.49,11615.0,256.1031,256.9175,256.1031,256.423,11615.0
2022-03-15 11:10:00,264.36,264.76,264.23,264.75,9841.0,256.297,256.6848,256.1709,256.6751,9841.0
2022-03-15 11:20:00,264.87,266.0,264.81,265.98,26081.0,256.7914,257.887,256.7333,257.8676,26081.0
2022-03-15 11:30:00,266.13,266.52,265.69,266.52,10359.0,258.013,258.3911,257.5864,258.3911,10359.0
2022-03-15 11:40:00,266.56,267.3,266.45,267.2,6615.0,258.4299,259.1473,258.3232,259.0504,6615.0
2022-03-15 11:50:00,267.36,267.45,264.87,265.51,53887.0,259.2055,259.2927,256.7914,257.4119,53887.0
2022-03-15 12:00:00,265.69,265.7,264.86,265.09,18893.0,257.5864,257.5961,256.7817,257.0047,18893.0
2022-03-15 12:10:00,265.09,265.87,264.52,265.27,40213.0,257.0047,257.7609,256.4521,257.1792,40213.0
2022-03-15 12:20:00,265.27,266.99,264.84,266.86,20957.0,257.1792,258.8468,256.7623,258.7207,20957.0
2022-03-15 12:30:00,266.81,267.5,266.79,267.4,8768.0,258.6723,259.3412,258.6529,259.2443,8768.0
2022-03-15 12:40:00,267.47,267.47,266.29,266.32,12191.0,259.3121,259.3121,258.1681,258.1972,12191.0
2022-03-15 12:50:00,266.32,266.34,265.55,266.0,14124.0,258.1972,258.2166,257.4507,257.887,14124.0
2022-03-15 13:00:00,266.04,266.25,265.6,265.68,15614.0,257.9257,258.1293,257.4992,257.5767,15614.0
2022-03-15 13:10:00,265.58,265.58,265.06,265.16,7084.0,257.4798,257.4798,256.9756,257.0726,7084.0
2022-03-15 13:20:00,265.05,265.93,264.35,264.5,17270.0,256.9659,257.8191,256.2873,256.4327,17270.0
2022-03-15 13:30:00,264.68,265.29,264.49,264.95,7920.0,256.6072,257.1986,256.423,256.869,7920.0
2022-03-15 13:40:00,264.92,266.38,264.86,266.02,16621.0,256.8399,258.2554,256.7817,257.9064,16621.0
2022-03-15 13:50:00,266.04,266.09,265.76,265.98,15586.0,257.9257,257.9742,257.6543,257.8676,15586.0
2022-03-15 14:00:00,265.99,266.35,265.46,266.35,13322.0,257.8773,258.2263,257.3634,258.2263,13322.0
2022-03-15 14:10:00,266.23,266.34,265.14,265.23,12588.0,258.1099,258.2166,257.0532,257.1404,12588.0
2022-03-15 14:20:00,265.22,265.82,264.83,265.42,35413.0,257.1308,257.7125,256.7526,257.3247,35413.0
2022-03-15 14:30:00,265.5,266.21,265.44,265.69,9147.0,257.4022,258.0906,257.344,257.5864,9147.0
2022-03-15 14:40:00,265.77,266.75,265.28,266.72,39838.0,257.664,258.6141,257.1889,258.585,39838.0
2022-03-15 14:50:00,266.75,267.3,266.75,267.29,24201.0,258.6141,259.1473,258.6141,259.1376,24201.0
2022-03-15 15:00:00,267.15,267.66,266.65,267.08,72293.0,259.0019,259.4963,258.5171,258.934,72293.0
2022-03-15 15:10:00,267.26,267.6,266.39,266.54,72131.0,259.1085,259.4382,258.2651,258.4105,72131.0
2022-03-15 15:20:00,266.6,266.99,266.24,266.86,53140.0,258.4687,258.8468,258.1196,258.7207,53140.0
2022-03-15 15:30:00,266.86,267.75,266.44,266.63,45471.0,258.7207,259.5836,258.3135,258.4977,45471.0
2022-03-15 15:40:00,266.75,267.85,266.32,267.77,71388.0,258.6141,259.6805,258.1972,259.603,71388.0
2022-03-15 15:50:00,267.76,268.02,266.61,267.26,295645.0,259.5933,259.8454,258.4784,259.1085,295645.0
2022-03-16 09:30:00,268.0,269.85,267.73,268.52,46059.0,260.3722,262.1696,260.1099,260.8774,46059.0
2022-03-16 09:40:00,269.0,269.22,267.41,268.04,13470.0,261.3438,261.5575,259.799,260.4111,13470.0
2022-03-16 09:50:00,268.04,268.04,266.22,266.36,20181.0,260.4111,260.4111,258.6429,258.7789,20181.0
2022-03-16 10:00:00,266.26,266.43,263.39,264.01,269033.0,258.6818,258.8469,255.8935,256.4958,269033.0
2022-03-16 10:10:00,264.06,266.71,264.06,266.64,57736.0,256.5444,259.119,256.5444,259.051,57736.0
2022-03-16 10:20:00,266.64,267.58,265.72,265.96,57629.0,259.051,259.9642,258.1571,258.3903,57629.0
2022-03-16 10:30:00,265.96,265.96,264.18,264.39,14991.0,258.3903,258.3903,256.661,256.865,14991.0
2022-03-16 10:40:00,264.67,264.72,263.4,263.68,14581.0,257.137,257.1856,255.9032,256.1752,14581.0
2022-03-16 10:50:00,263.84,264.78,263.4,264.67,12275.0,256.3306,257.2439,255.9032,257.137,12275.0
2022-03-16 11:00:00,264.71,265.06,263.84,265.0,19885.0,257.1759,257.5159,256.3306,257.4576,19885.0
2022-03-16 11:10:00,265.0,265.09,264.28,264.32,15529.0,257.4576,257.5451,256.7581,256.797,15529.0
2022-03-16 11:20:00,264.32,265.34,264.32,264.98,25099.0,256.797,257.788,256.797,257.4382,25099.0
2022-03-16 11:30:00,265.0,265.45,264.6,264.98,37627.0,257.4576,257.8948,257.069,257.4382,37627.0
2022-03-16 11:40:00,265.0,266.1,264.68,266.1,17193.0,257.4576,258.5263,257.1467,258.5263,17193.0
2022-03-16 11:50:00,266.1,266.23,264.65,265.55,41351.0,258.5263,258.6526,257.1176,257.992,41351.0
2022-03-16 12:00:00,265.66,266.27,265.66,265.88,31164.0,258.0988,258.6915,258.0988,258.3126,31164.0
2022-03-16 12:10:00,265.79,266.06,265.55,266.02,11927.0,258.2251,258.4875,257.992,258.4486,11927.0
2022-03-16 12:20:00,265.89,265.98,265.41,265.83,9189.0,258.3223,258.4097,257.856,258.264,9189.0
2022-03-16 12:30:00,265.84,266.51,265.63,265.69,24684.0,258.2737,258.9247,258.0697,258.128,24684.0
2022-03-16 12:40:00,265.78,266.38,265.13,265.42,14761.0,258.2154,258.7984,257.5839,257.8657,14761.0
2022-03-16 12:50:00,265.38,266.24,265.38,265.92,11367.0,257.8268,258.6623,257.8268,258.3514,11367.0
2022-03-16 13:00:00,265.82,265.99,264.88,265.25,11813.0,258.2543,258.4195,257.341,257.7005,11813.0
2022-03-16 13:10:00,265.27,265.66,264.99,265.66,8773.0,257.7199,258.0988,257.4479,258.0988,8773.0
2022-03-16 13:20:00,265.76,266.04,265.35,265.89,11098.0,258.196,258.468,257.7977,258.3223,11098.0
2022-03-16 13:30:00,265.9,266.15,265.49,266.1,20486.0,258.332,258.5749,257.9337,258.5263,20486.0
2022-03-16 13:40:00,266.11,266.29,265.73,266.19,19767.0,258.536,258.7109,258.1669,258.6138,19767.0
2022-03-16 13:50:00,266.32,266.8,265.82,266.05,30368.0,258.7401,259.2064,258.2543,258.4777,30368.0
2022-03-16 14:00:00,265.82,266.13,264.71,264.93,22330.0,258.2543,258.5555,257.1759,257.3896,22330.0
2022-03-16 14:10:00,264.97,265.63,264.88,265.62,13094.0,257.4285,258.0697,257.341,258.06,13094.0
2022-03-16 14:20:00,265.8,265.8,264.49,264.6,12582.0,258.2349,258.2349,256.9621,257.069,12582.0
2022-03-16 14:30:00,264.41,264.42,263.17,263.44,36918.0,256.8844,256.8941,255.6797,255.942,36918.0
2022-03-16 14:40:00,263.54,265.0,263.09,264.86,45722.0,256.0392,257.4576,255.602,257.3216,45722.0
2022-03-16 14:50:00,264.94,265.2,264.11,264.12,17680.0,257.3993,257.6519,256.593,256.6027,17680.0
2022-03-16 15:00:00,263.96,265.18,263.93,264.86,73433.0,256.4472,257.6325,256.4181,257.3216,73433.0
2022-03-16 15:10:00,264.82,265.33,264.66,265.14,47676.0,257.2828,257.7782,257.1273,257.5936,47676.0
2022-03-16 15:20:00,265.14,266.35,264.9,266.01,46123.0,257.5936,258.7692,257.3605,258.4389,46123.0
2022-03-16 15:30:00,266.02,266.15,265.58,265.99,26342.0,258.4486,258.5749,258.0211,258.4195,26342.0
2022-03-16 15:40:00,265.99,266.17,265.01,265.85,39063.0,258.4195,258.5943,257.4673,258.2834,39063.0
2022-03-16 15:50:00,265.96,266.62,265.58,266.61,141077.0,258.3903,259.0315,258.0211,259.0218,141077.0
2022-03-17 09:30:00,266.45,267.18,264.03,266.51,13172.0,258.8664,259.5756,256.5152,258.9247,13172.0
2022-03-17 09:40:00,266.52,267.1,266.31,266.75,9420.0,258.9344,259.4979,258.7303,259.1578,9420.0
2022-03-17 09:50:00,266.99,267.75,266.52,266.91,14047.0,259.391,260.1294,258.9344,259.3133,14047.0
2022-03-17 10:00:00,267.3,267.46,266.7,266.98,13853.0,259.6922,259.8476,259.1092,259.3813,13853.0
2022-03-17 10:10:00,266.92,267.09,266.2,266.56,21088.0,259.323,259.4881,258.6235,258.9732,21088.0
2022-03-17 10:20:00,266.58,267.21,266.32,266.96,21221.0,258.9927,259.6047,258.7401,259.3618,21221.0
2022-03-17 10:30:00,267.08,267.56,266.42,266.45,43810.0,259.4784,259.9448,258.8372,258.8664,43810.0
2022-03-17 10:40:00,266.46,266.59,265.72,265.72,16266.0,258.8761,259.0024,258.1571,258.1571,16266.0
2022-03-17 10:50:00,265.72,266.15,264.67,266.15,9721.0,258.1571,258.5749,257.137,258.5749,9721.0
2022-03-17 11:00:00,266.07,266.43,265.77,266.16,11884.0,258.4972,258.8469,258.2057,258.5846,11884.0
2022-03-17 11:10:00,266.15,266.33,265.93,266.07,12043.0,258.5749,258.7498,258.3612,258.4972,12043.0
2022-03-17 11:20:00,266.06,266.49,265.9,266.08,7643.0,258.4875,258.9052,258.332,258.5069,7643.0
2022-03-17 11:30:00,266.16,266.97,266.0,266.96,10685.0,258.5846,259.3716,258.4292,259.3618,10685.0
2022-03-17 11:40:00,267.17,267.3,266.86,267.05,8433.0,259.5659,259.6922,259.2647,259.4493,8433.0
2022-03-17 11:50:00,267.05,267.56,266.79,267.52,14362.0,259.4493,259.9448,259.1967,259.9059,14362.0
2022-03-17 12:00:00,267.52,267.68,267.19,267.48,12309.0,259.9059,260.0614,259.5853,259.867,12309.0
2022-03-17 12:10:00,267.45,267.72,267.4,267.64,12375.0,259.8379,260.1002,259.7893,260.0225,12375.0
2022-03-17 12:20:00,267.64,268.43,267.64,267.92,16169.0,260.0225,260.79,260.0225,260.2945,16169.0
2022-03-17 12:30:00,268.02,268.08,267.76,267.84,10181.0,260.3917,260.45,260.1391,260.2168,10181.0
2022-03-17 12:40:00,267.9,267.91,267.71,267.86,3811.0,260.2751,260.2848,260.0905,260.2362,3811.0
2022-03-17 12:50:00,267.88,268.07,267.78,267.99,9646.0,260.2557,260.4403,260.1585,260.3625,9646.0
2022-03-17 13:00:00,267.93,268.12,267.52,267.65,8704.0,260.3042,260.4888,259.9059,260.0322,8704.0
2022-03-17 13:10:00,267.57,268.13,267.16,268.1,12859.0,259.9545,260.4985,259.5562,260.4694,12859.0
2022-03-17 13:20:00,268.0,268.14,267.88,267.91,6675.0,260.3722,260.5083,260.2557,260.2848,6675.0
2022-03-17 13:30:00,267.98,268.22,267.76,267.86,9618.0,260.3528,260.586,260.1391,260.2362,9618.0
2022-03-17 13:40:00,267.93,267.93,267.51,267.51,9063.0,260.3042,260.3042,259.8962,259.8962,9063.0
2022-03-17 13:50:00,267.64,267.83,267.2,267.28,7948.0,260.0225,260.2071,259.595,259.6727,7948.0
2022-03-17 14:00:00,267.31,267.9,267.12,267.62,6738.0,259.7019,260.2751,259.5173,260.0031,6738.0
2022-03-17 14:10:00,267.64,267.73,266.89,267.01,7491.0,260.0225,260.1099,259.2938,259.4104,7491.0
2022-03-17 14:20:00,266.92,267.12,266.64,266.64,9672.0,259.323,259.5173,259.051,259.051,9672.0
2022-03-17 14:30:00,266.73,266.81,266.3,266.41,10637.0,259.1384,259.2161,258.7206,258.8275,10637.0
2022-03-17 14:40:00,266.41,266.92,266.25,266.91,12603.0,258.8275,259.323,258.6721,259.3133,12603.0
2022-03-17 14:50:00,266.91,266.91,266.4,266.56,10001.0,259.3133,259.3133,258.8178,258.9732,10001.0
2022-03-17 15:00:00,266.52,266.93,266.4,266.49,12391.0,258.9344,259.3327,258.8178,258.9052,12391.0
2022-03-17 15:10:00,266.49,266.53,265.89,266.26,19748.0,258.9052,258.9441,258.3223,258.6818,19748.0
2022-03-17 15:20:00,266.1,266.66,265.97,266.5,18183.0,258.5263,259.0704,258.4,258.9149,18183.0
2022-03-17 15:30:00,266.56,266.65,266.35,266.52,25011.0,258.9732,259.0607,258.7692,258.9344,25011.0
2022-03-17 15:40:00,266.53,266.73,266.07,266.5,54533.0,258.9441,259.1384,258.4972,258.9149,54533.0
2022-03-17 15:50:00,266.49,266.98,265.75,266.97,154896.0,258.9052,259.3813,258.1863,259.3716,154896.0
2022-03-18 09:30:00,268.59,268.59,263.31,264.51,156666.0,260.9455,260.9455,255.8157,256.9816,156666.0
2022-03-18 09:40:00,264.82,265.7,264.23,264.9,13389.0,257.2828,258.1377,256.7095,257.3605,13389.0
2022-03-18 09:50:00,265.04,265.36,263.79,263.79,16739.0,257.4965,257.8074,256.2821,256.2821,16739.0
2022-03-18 10:00:00,263.79,264.98,263.06,264.5,19258.0,256.2821,257.4382,255.5728,256.9719,19258.0
2022-03-18 10:10:00,264.69,265.4,263.09,263.19,12563.0,257.1565,257.8462,255.602,255.6991,12563.0
2022-03-18 10:20:00,263.19,263.25,260.79,260.84,33229.0,255.6991,255.7574,253.3675,253.416,33229.0
2022-03-18 10:30:00,260.98,262.54,260.89,261.86,25939.0,253.552,255.0676,253.4646,254.407,25939.0
2022-03-18 10:40:00,261.97,262.83,261.97,262.01,18090.0,254.5139,255.3494,254.5139,254.5527,18090.0
2022-03-18 10:50:00,261.96,262.05,261.02,261.27,23992.0,254.5042,254.5916,253.5909,253.8338,23992.0
2022-03-18 11:00:00,261.25,261.87,261.18,261.41,20327.0,253.8144,254.4167,253.7464,253.9698,20327.0
2022-03-18 11:10:00,261.4,261.4,260.52,260.72,21615.0,253.9601,253.9601,253.1051,253.2994,21615.0
2022-03-18 11:20:00,260.64,260.64,259.69,259.76,37489.0,253.2217,253.2217,252.2988,252.3668,37489.0
2022-03-18 11:30:00,259.86,260.34,259.44,259.44,34070.0,252.4639,252.9303,252.0559,252.0559,34070.0
2022-03-18 11:40:00,259.25,259.25,256.99,257.21,39139.0,251.8713,251.8713,249.6756,249.8893,39139.0
2022-03-18 11:50:00,257.3,258.35,257.17,258.25,16557.0,249.9768,250.9969,249.8505,250.8997,16557.0
2022-03-18 12:00:00,258.22,259.76,257.93,259.65,20595.0,250.8706,252.3668,250.5889,252.2599,20595.0
2022-03-18 12:10:00,259.71,260.05,259.55,259.58,32668.0,252.3182,252.6485,252.1627,252.1919,32668.0
2022-03-18 12:20:00,259.57,260.1,259.45,259.85,17618.0,252.1822,252.6971,252.0656,252.4542,17618.0
2022-03-18 12:30:00,259.89,260.19,259.62,259.78,38255.0,252.4931,252.7845,252.2308,252.3862,38255.0
2022-03-18 12:40:00,259.74,260.63,259.49,260.13,41597.0,252.3473,253.212,252.1045,252.7262,41597.0
2022-03-18 12:50:00,260.23,260.23,259.81,259.85,31047.0,252.8234,252.8234,252.4153,252.4542,31047.0
2022-03-18 13:00:00,259.85,260.21,259.8,260.04,24133.0,252.4542,252.804,252.4056,252.6388,24133.0
2022-03-18 13:10:00,260.03,260.15,259.42,259.72,35605.0,252.6291,252.7457,252.0364,252.3279,35605.0
2022-03-18 13:20:00,259.56,260.08,259.56,259.9,14256.0,252.1725,252.6777,252.1725,252.5028,14256.0
2022-03-18 13:30:00,259.94,260.06,259.42,259.82,26410.0,252.5416,252.6582,252.0364,252.4251,26410.0
2022-03-18 13:40:00,259.7,259.98,259.52,259.75,15802.0,252.3085,252.5805,252.1336,252.3571,15802.0
2022-03-18 13:50:00,259.8,259.86,259.49,259.69,32265.0,252.4056,252.4639,252.1045,252.2988,32265.0
2022-03-18 14:00:00,259.75,260.02,259.72,259.95,15925.0,252.3571,252.6194,252.3279,252.5514,15925.0
2022-03-18 14:10:00,259.97,260.59,259.9,260.37,17991.0,252.5708,253.1731,252.5028,252.9594,17991.0
2022-03-18 14:20:00,260.32,260.63,260.15,260.41,20864.0,252.9108,253.212,252.7457,252.9983,20864.0
2022-03-18 14:30:00,260.41,260.42,259.44,259.46,21851.0,252.9983,253.008,252.0559,252.0753,21851.0
2022-03-18 14:40:00,259.45,259.73,259.06,259.06,18780.0,252.0656,252.3376,251.6867,251.6867,18780.0
2022-03-18 14:50:00,259.1,259.53,258.73,259.41,17651.0,251.7256,252.1433,251.3661,252.0267,17651.0
2022-03-18 15:00:00,259.41,259.67,259.0,259.44,28661.0,252.0267,252.2793,251.6284,252.0559,28661.0
2022-03-18 15:10:00,259.48,260.02,259.35,259.89,22622.0,252.0947,252.6194,251.9684,252.4931,22622.0
2022-03-18 15:20:00,259.81,260.3,259.6,259.98,36230.0,252.4153,252.8914,252.2113,252.5805,36230.0
2022-03-18 15:30:00,260.0,260.62,259.79,259.98,45651.0,252.5999,253.2023,252.3959,252.5805,45651.0
2022-03-18 15:40:00,260.01,260.7,259.74,259.9,71530.0,252.6097,253.28,252.3473,252.5028,71530.0
2022-03-18 15:50:00,260.14,260.79,259.51,260.68,173617.0,252.736,253.3675,252.1239,253.2606,173617.0
2022-03-21 09:30:00,261.69,264.81,260.42,264.65,21893.0,254.2418,257.273,253.008,257.1176,21893.0
2022-03-21 09:40:00,264.59,265.64,263.71,265.42,34624.0,257.0593,258.0794,256.2043,257.8657,34624.0
2022-03-21 09:50:00,265.25,266.33,264.86,265.01,16873.0,257.7005,258.7498,257.3216,257.4673,16873.0
2022-03-21 10:00:00,265.05,265.74,264.77,265.25,12353.0,257.5062,258.1766,257.2342,257.7005,12353.0
2022-03-21 10:10:00,265.38,266.06,265.03,265.68,11343.0,257.8268,258.4875,257.4868,258.1183,11343.0
2022-03-21 10:20:00,265.76,265.9,264.61,264.92,9628.0,258.196,258.332,257.0787,257.3799,9628.0
2022-03-21 10:30:00,264.96,264.96,263.85,263.85,15799.0,257.4188,257.4188,256.3404,256.3404,15799.0
2022-03-21 10:40:00,263.78,263.78,262.95,262.95,8540.0,256.2724,256.2724,255.466,255.466,8540.0
2022-03-21 10:50:00,263.13,263.44,262.74,263.01,15301.0,255.6409,255.942,255.262,255.5243,15301.0
2022-03-21 11:00:00,263.09,263.47,262.01,262.01,40149.0,255.602,255.9712,254.5527,254.5527,40149.0
2022-03-21 11:10:00,262.03,262.16,261.4,261.41,13033.0,254.5722,254.6985,253.9601,253.9698,13033.0
2022-03-21 11:20:00,261.29,261.67,260.92,260.93,16467.0,253.8532,254.2224,253.4938,253.5035,16467.0
2022-03-21 11:30:00,261.08,262.1,260.84,260.84,18989.0,253.6492,254.6402,253.416,253.416,18989.0
2022-03-21 11:40:00,260.96,261.11,260.2,260.92,11492.0,253.5326,253.6783,252.7942,253.4938,11492.0
2022-03-21 11:50:00,261.1,261.48,260.72,261.36,13830.0,253.6686,254.0378,253.2994,253.9212,13830.0
2022-03-21 12:00:00,261.19,261.5,260.83,261.47,8862.0,253.7561,254.0572,253.4063,254.0281,8862.0
2022-03-21 12:10:00,261.47,262.74,261.47,262.42,11007.0,254.0281,255.262,254.0281,254.9511,11007.0
2022-03-21 12:20:00,262.45,262.68,262.41,262.44,7440.0,254.9802,255.2037,254.9413,254.9705,7440.0
2022-03-21 12:30:00,262.44,262.44,261.5,261.5,15386.0,254.9705,254.9705,254.0572,254.0572,15386.0
2022-03-21 12:40:00,261.5,261.95,260.88,261.75,19076.0,254.0572,254.4944,253.4549,254.3001,19076.0
2022-03-21 12:50:00,261.75,261.8,261.06,261.63,8931.0,254.3001,254.3487,253.6298,254.1835,8931.0
2022-03-21 13:00:00,261.63,261.81,261.18,261.31,13679.0,254.1835,254.3584,253.7464,253.8727,13679.0
2022-03-21 13:10:00,261.17,261.4,260.41,260.43,11886.0,253.7366,253.9601,252.9983,253.0177,11886.0
2022-03-21 13:20:00,260.48,260.83,260.18,260.43,7079.0,253.0663,253.4063,252.7748,253.0177,7079.0
2022-03-21 13:30:00,260.36,260.99,260.3,260.86,14724.0,252.9497,253.5618,252.8914,253.4355,14724.0
2022-03-21 13:40:00,260.67,260.67,259.81,259.92,9551.0,253.2509,253.2509,252.4153,252.5222,9551.0
2022-03-21 13:50:00,260.15,260.6,259.93,260.5,9042.0,252.7457,253.1829,252.5319,253.0857,9042.0
2022-03-21 14:00:00,260.6,260.92,260.14,260.72,9172.0,253.1829,253.4938,252.736,253.2994,9172.0
2022-03-21 14:10:00,260.63,260.73,260.32,260.58,6728.0,253.212,253.3092,252.9108,253.1634,6728.0
2022-03-21 14:20:00,260.73,261.22,260.17,260.64,19622.0,253.3092,253.7852,252.7651,253.2217,19622.0
2022-03-21 14:30:00,260.64,261.38,260.51,261.18,7194.0,253.2217,253.9407,253.0954,253.7464,7194.0
2022-03-21 14:40:00,261.17,261.66,261.05,261.32,9538.0,253.7366,254.2127,253.6201,253.8824,9538.0
2022-03-21 14:50:00,261.28,261.44,260.32,260.32,9838.0,253.8435,253.999,252.9108,252.9108,9838.0
2022-03-21 15:00:00,260.36,260.36,259.93,260.25,15655.0,252.9497,252.9497,252.5319,252.8428,15655.0
2022-03-21 15:10:00,260.22,260.6,260.01,260.01,15880.0,252.8137,253.1829,252.6097,252.6097,15880.0
2022-03-21 15:20:00,260.01,260.87,259.89,260.49,19298.0,252.6097,253.4452,252.4931,253.076,19298.0
2022-03-21 15:30:00,260.56,260.75,260.07,260.12,32217.0,253.144,253.3286,252.6679,252.7165,32217.0
2022-03-21 15:40:00,260.14,260.18,259.11,259.18,41303.0,252.736,252.7748,251.7353,251.8033,41303.0
2022-03-21 15:50:00,259.26,261.59,259.26,261.57,172691.0,251.881,254.1447,251.881,254.1253,172691.0
2022-03-22 09:30:00,262.9,263.52,259.18,260.75,24160.0,255.4174,256.0198,251.8033,253.3286,24160.0
2022-03-22 09:40:00,260.75,261.94,260.4,261.74,12328.0,253.3286,254.4847,252.9886,254.2904,12328.0
2022-03-22 09:50:00,261.88,262.69,261.78,262.06,10314.0,254.4264,255.2134,254.3293,254.6013,10314.0
2022-03-22 10:00:00,262.27,262.42,261.26,262.42,13779.0,254.8053,254.9511,253.8241,254.9511,13779.0
2022-03-22 10:10:00,262.27,262.47,261.41,261.83,12679.0,254.8053,254.9996,253.9698,254.3779,12679.0
2022-03-22 10:20:00,261.98,262.4,260.86,261.5,19564.0,254.5236,254.9316,253.4355,254.0572,19564.0
2022-03-22 10:30:00,261.46,262.5,261.45,262.32,10977.0,254.0184,255.0288,254.0087,254.8539,10977.0
2022-03-22 10:40:00,262.25,262.25,261.14,261.47,11969.0,254.7859,254.7859,253.7075,254.0281,11969.0
2022-03-22 10:50:00,261.45,262.05,261.33,261.97,8216.0,254.0087,254.5916,253.8921,254.5139,8216.0
2022-03-22 11:00:00,262.1,262.13,259.61,260.19,64380.0,254.6402,254.6693,252.221,252.7845,64380.0
2022-03-22 11:10:00,260.19,260.58,259.95,260.29,9334.0,252.7845,253.1634,252.5514,252.8817,9334.0
2022-03-22 11:20:00,260.29,260.58,259.8,259.83,9011.0,252.8817,253.1634,252.4056,252.4348,9011.0
2022-03-22 11:30:00,259.97,260.73,259.87,260.4,12022.0,252.5708,253.3092,252.4736,252.9886,12022.0
2022-03-22 11:40:00,260.48,260.55,259.16,260.24,17473.0,253.0663,253.1343,251.7838,252.8331,17473.0
2022-03-22 11:50:00,260.31,261.26,260.31,261.22,8485.0,252.9011,253.8241,252.9011,253.7852,8485.0
2022-03-22 12:00:00,261.22,261.85,261.03,261.85,8150.0,253.7852,254.3973,253.6006,254.3973,8150.0
2022-03-22 12:10:00,261.93,262.19,261.69,262.18,7072.0,254.475,254.7276,254.2418,254.7179,7072.0
2022-03-22 12:20:00,262.22,262.29,261.9,262.27,4922.0,254.7568,254.8248,254.4459,254.8053,4922.0
2022-03-22 12:30:00,262.14,262.16,261.55,261.63,7995.0,254.679,254.6985,254.1058,254.1835,7995.0
2022-03-22 12:40:00,261.74,262.24,261.74,262.24,9924.0,254.2904,254.7762,254.2904,254.7762,9924.0
2022-03-22 12:50:00,262.2,262.79,262.17,262.63,7443.0,254.7373,255.3105,254.7082,255.1551,7443.0
2022-03-22 13:00:00,262.64,262.93,262.63,262.85,9051.0,255.1648,255.4465,255.1551,255.3688,9051.0
2022-03-22 13:10:00,262.8,263.04,262.27,262.63,34807.0,255.3202,255.5534,254.8053,255.1551,34807.0
2022-03-22 13:20:00,262.63,262.87,262.23,262.3,19303.0,255.1551,255.3883,254.7665,254.8345,19303.0
2022-03-22 13:30:00,262.47,262.66,262.03,262.24,19946.0,254.9996,255.1842,254.5722,254.7762,19946.0
2022-03-22 13:40:00,262.17,262.18,259.99,260.5,78175.0,254.7082,254.7179,252.5902,253.0857,78175.0
2022-03-22 13:50:00,260.61,261.0,260.32,260.65,10273.0,253.1926,253.5715,252.9108,253.2314,10273.0
2022-03-22 14:00:00,260.65,261.14,260.64,260.98,6780.0,253.2314,253.7075,253.2217,253.552,6780.0
2022-03-22 14:10:00,261.0,261.32,260.65,260.66,11303.0,253.5715,253.8824,253.2314,253.2412,11303.0
2022-03-22 14:20:00,260.66,260.69,260.09,260.35,13297.0,253.2412,253.2703,252.6874,252.94,13297.0
2022-03-22 14:30:00,260.46,261.15,260.46,261.1,10308.0,253.0468,253.7172,253.0468,253.6686,10308.0
2022-03-22 14:40:00,261.1,261.65,261.06,261.39,17366.0,253.6686,254.203,253.6298,253.9504,17366.0
2022-03-22 14:50:00,261.33,261.82,261.26,261.54,13768.0,253.8921,254.3681,253.8241,254.0961,13768.0
2022-03-22 15:00:00,261.43,261.71,261.34,261.5,9339.0,253.9892,254.2613,253.9018,254.0572,9339.0
2022-03-22 15:10:00,261.5,261.6,261.29,261.29,10935.0,254.0572,254.1544,253.8532,253.8532,10935.0
2022-03-22 15:20:00,261.51,261.6,260.88,260.88,16535.0,254.067,254.1544,253.4549,253.4549,16535.0
2022-03-22 15:30:00,260.88,261.0,260.37,261.0,64169.0,253.4549,253.5715,252.9594,253.5715,64169.0
2022-03-22 15:40:00,260.99,261.18,260.45,260.72,54310.0,253.5618,253.7464,253.0371,253.2994,54310.0
2022-03-22 15:50:00,260.93,261.06,259.7,260.58,137302.0,253.5035,253.6298,252.3085,253.1634,137302.0
2022-03-23 09:30:00,258.94,259.98,258.31,258.83,21583.0,251.5701,252.5805,250.958,251.4632,21583.0
2022-03-23 09:40:00,258.82,259.01,257.63,258.19,12429.0,251.4535,251.6381,250.2974,250.8415,12429.0
2022-03-23 09:50:00,258.38,259.43,258.38,259.06,11615.0,251.026,252.0462,251.026,251.6867,11615.0
2022-03-23 10:00:00,259.18,260.15,258.88,259.54,11505.0,251.8033,252.7457,251.5118,252.153,11505.0
2022-03-23 10:10:00,259.58,259.95,259.04,259.4,13334.0,252.1919,252.5514,251.6673,252.017,13334.0
2022-03-23 10:20:00,259.31,260.43,259.26,259.98,14065.0,251.9296,253.0177,251.881,252.5805,14065.0
2022-03-23 10:30:00,259.96,260.01,259.61,259.93,8218.0,252.5611,252.6097,252.221,252.5319,8218.0
2022-03-23 10:40:00,259.78,260.0,259.47,259.55,8194.0,252.3862,252.5999,252.085,252.1627,8194.0
2022-03-23 10:50:00,259.58,259.58,257.75,257.88,32326.0,252.1919,252.1919,250.414,250.5403,32326.0
2022-03-23 11:00:00,257.79,259.31,257.79,259.31,8687.0,250.4528,251.9296,250.4528,251.9296,8687.0
2022-03-23 11:10:00,259.31,259.57,258.8,259.04,32883.0,251.9296,252.1822,251.4341,251.6673,32883.0
2022-03-23 11:20:00,259.12,260.27,259.02,260.22,8648.0,251.745,252.8623,251.6478,252.8137,8648.0
2022-03-23 11:30:00,260.27,260.38,259.99,260.2,67031.0,252.8623,252.9691,252.5902,252.7942,67031.0
2022-03-23 11:40:00,260.23,260.89,260.08,260.86,7125.0,252.8234,253.4646,252.6777,253.4355,7125.0
2022-03-23 11:50:00,260.87,261.1,260.21,260.48,11528.0,253.4452,253.6686,252.804,253.0663,11528.0
2022-03-23 12:00:00,260.44,261.1,260.11,260.19,8516.0,253.0274,253.6686,252.7068,252.7845,8516.0
2022-03-23 12:10:00,260.2,260.89,260.1,260.89,13412.0,252.7942,253.4646,252.6971,253.4646,13412.0
2022-03-23 12:20:00,260.78,261.08,260.78,260.87,8014.0,253.3577,253.6492,253.3577,253.4452,8014.0
2022-03-23 12:30:00,260.8,261.11,260.5,260.65,43646.0,253.3772,253.6783,253.0857,253.2314,43646.0
2022-03-23 12:40:00,260.66,260.72,260.28,260.66,5324.0,253.2412,253.2994,252.872,253.2412,5324.0
2022-03-23 12:50:00,260.56,260.86,260.49,260.85,4882.0,253.144,253.4355,253.076,253.4257,4882.0
2022-03-23 13:00:00,260.85,260.93,260.19,260.24,6005.0,253.4257,253.5035,252.7845,252.8331,6005.0
2022-03-23 13:10:00,260.28,260.49,260.12,260.48,11436.0,252.872,253.076,252.7165,253.0663,11436.0
2022-03-23 13:20:00,260.55,260.6,260.0,260.15,15463.0,253.1343,253.1829,252.5999,252.7457,15463.0
2022-03-23 13:30:00,260.12,260.34,260.03,260.18,9179.0,252.7165,252.9303,252.6291,252.7748,9179.0
2022-03-23 13:40:00,260.15,260.64,260.15,260.64,7993.0,252.7457,253.2217,252.7457,253.2217,7993.0
2022-03-23 13:50:00,260.48,261.31,260.48,261.16,7279.0,253.0663,253.8727,253.0663,253.7269,7279.0
2022-03-23 14:00:00,261.22,261.67,261.2,261.51,8405.0,253.7852,254.2224,253.7658,254.067,8405.0
2022-03-23 14:10:00,261.45,261.49,261.12,261.47,10262.0,254.0087,254.0475,253.6881,254.0281,10262.0
2022-03-23 14:20:00,261.58,261.72,261.23,261.52,12289.0,254.135,254.271,253.7949,254.0767,12289.0
2022-03-23 14:30:00,261.52,261.54,261.17,261.26,8138.0,254.0767,254.0961,253.7366,253.8241,8138.0
2022-03-23 14:40:00,261.45,261.73,260.53,261.3,48078.0,254.0087,254.2807,253.1149,253.8629,48078.0
2022-03-23 14:50:00,261.29,261.72,261.15,261.49,23421.0,253.8532,254.271,253.7172,254.0475,23421.0
2022-03-23 15:00:00,261.53,261.89,261.51,261.8,8592.0,254.0864,254.4361,254.067,254.3487,8592.0
2022-03-23 15:10:00,261.81,262.06,261.38,261.66,21116.0,254.3584,254.6013,253.9407,254.2127,21116.0
2022-03-23 15:20:00,261.66,261.81,261.45,261.8,40750.0,254.2127,254.3584,254.0087,254.3487,40750.0
2022-03-23 15:30:00,261.85,262.16,261.78,261.85,13877.0,254.3973,254.6985,254.3293,254.3973,13877.0
2022-03-23 15:40:00,261.85,261.87,260.42,260.65,54394.0,254.3973,254.4167,253.008,253.2314,54394.0
2022-03-23 15:50:00,260.45,260.88,260.23,260.48,51048.0,253.0371,253.4549,252.8234,253.0663,51048.0
2022-03-24 09:30:00,261.83,261.83,260.5,260.78,10917.0,254.3779,254.3779,253.0857,253.3577,10917.0
2022-03-24 09:40:00,260.76,261.89,260.59,261.81,14742.0,253.3383,254.4361,253.1731,254.3584,14742.0
2022-03-24 09:50:00,261.81,262.21,261.36,262.09,15837.0,254.3584,254.747,253.9212,254.6305,15837.0
2022-03-24 10:00:00,262.16,262.6,261.82,262.11,17570.0,254.6985,255.1259,254.3681,254.6499,17570.0
2022-03-24 10:10:00,262.33,263.1,262.3,262.81,11897.0,254.8636,255.6117,254.8345,255.33,11897.0
2022-03-24 10:20:00,262.87,262.88,261.81,261.93,11875.0,255.3883,255.398,254.3584,254.475,11875.0
2022-03-24 10:30:00,261.93,262.85,261.93,262.22,10806.0,254.475,255.3688,254.475,254.7568,10806.0
2022-03-24 10:40:00,262.25,262.41,261.76,262.34,14376.0,254.7859,254.9413,254.3098,254.8733,14376.0
2022-03-24 10:50:00,262.34,262.34,261.9,262.25,12414.0,254.8733,254.8733,254.4459,254.7859,12414.0
2022-03-24 11:00:00,262.31,262.94,261.56,261.73,14607.0,254.8442,255.4563,254.1155,254.2807,14607.0
2022-03-24 11:10:00,261.95,262.33,261.93,262.33,10693.0,254.4944,254.8636,254.475,254.8636,10693.0
2022-03-24 11:20:00,262.53,262.8,262.17,262.17,11490.0,255.0579,255.3202,254.7082,254.7082,11490.0
2022-03-24 11:30:00,262.26,262.53,261.66,262.41,11727.0,254.7956,255.0579,254.2127,254.9413,11727.0
2022-03-24 11:40:00,262.43,262.43,261.93,262.16,10357.0,254.9608,254.9608,254.475,254.6985,10357.0
2022-03-24 11:50:00,262.05,262.21,261.85,261.98,8321.0,254.5916,254.747,254.3973,254.5236,8321.0
2022-03-24 12:00:00,261.97,262.58,261.63,261.67,10096.0,254.5139,255.1065,254.1835,254.2224,10096.0
2022-03-24 12:10:00,261.6,261.6,260.91,261.0,12317.0,254.1544,254.1544,253.484,253.5715,12317.0
2022-03-24 12:20:00,261.01,261.16,260.79,260.89,6803.0,253.5812,253.7269,253.3675,253.4646,6803.0
2022-03-24 12:30:00,260.94,261.11,260.62,261.11,5885.0,253.5132,253.6783,253.2023,253.6783,5885.0
2022-03-24 12:40:00,261.23,261.42,260.95,260.95,7572.0,253.7949,253.9795,253.5229,253.5229,7572.0
2022-03-24 12:50:00,261.18,261.19,260.84,260.84,3438.0,253.7464,253.7561,253.416,253.416,3438.0
2022-03-24 13:00:00,260.91,260.97,260.59,260.74,9115.0,253.484,253.5423,253.1731,253.3189,9115.0
2022-03-24 13:10:00,260.75,261.08,260.65,260.86,11668.0,253.3286,253.6492,253.2314,253.4355,11668.0
2022-03-24 13:20:00,260.86,260.86,260.2,260.67,12390.0,253.4355,253.4355,252.7942,253.2509,12390.0
2022-03-24 13:30:00,260.74,261.17,260.6,260.85,8878.0,253.3189,253.7366,253.1829,253.4257,8878.0
2022-03-24 13:40:00,260.95,261.26,260.9,261.09,10058.0,253.5229,253.8241,253.4743,253.6589,10058.0
2022-03-24 13:50:00,261.15,261.58,260.57,260.73,11901.0,253.7172,254.135,253.1537,253.3092,11901.0
2022-03-24 14:00:00,260.82,261.11,260.55,260.68,10576.0,253.3966,253.6783,253.1343,253.2606,10576.0
2022-03-24 14:10:00,260.65,260.75,260.32,260.57,17675.0,253.2314,253.3286,252.9108,253.1537,17675.0
2022-03-24 14:20:00,260.5,260.64,260.24,260.64,9265.0,253.0857,253.2217,252.8331,253.2217,9265.0
2022-03-24 14:30:00,260.59,260.63,259.98,260.3,9838.0,253.1731,253.212,252.5805,252.8914,9838.0
2022-03-24 14:40:00,260.38,260.52,259.59,259.94,11889.0,252.9691,253.1051,252.2016,252.5416,11889.0
2022-03-24 14:50:00,260.06,260.35,259.85,260.04,11240.0,252.6582,252.94,252.4542,252.6388,11240.0
2022-03-24 15:00:00,260.03,260.13,259.82,260.05,10527.0,252.6291,252.7262,252.4251,252.6485,10527.0
2022-03-24 15:10:00,260.09,260.49,260.09,260.31,10211.0,252.6874,253.076,252.6874,252.9011,10211.0
2022-03-24 15:20:00,260.36,260.59,260.2,260.54,23855.0,252.9497,253.1731,252.7942,253.1246,23855.0
2022-03-24 15:30:00,260.53,260.72,260.11,260.2,23388.0,253.1149,253.2994,252.7068,252.7942,23388.0
2022-03-24 15:40:00,260.25,260.29,259.52,259.69,42875.0,252.8428,252.8817,252.1336,252.2988,42875.0
2022-03-24 15:50:00,259.69,260.61,259.44,260.6,104230.0,252.2988,253.1926,252.0559,253.1829,104230.0
2022-03-25 09:30:00,260.78,261.72,260.0,260.25,17298.0,253.3577,254.271,252.5999,252.8428,17298.0
2022-03-25 09:40:00,260.25,260.69,259.57,259.64,13905.0,252.8428,253.2703,252.1822,252.2502,13905.0
2022-03-25 09:50:00,260.0,260.17,258.66,259.74,23452.0,252.5999,252.7651,251.2981,252.3473,23452.0
2022-03-25 10:00:00,259.42,260.24,258.93,259.92,15776.0,252.0364,252.8331,251.5604,252.5222,15776.0
2022-03-25 10:10:00,260.18,260.93,260.17,260.4,9325.0,252.7748,253.5035,252.7651,252.9886,9325.0
2022-03-25 10:20:00,260.32,261.03,260.18,260.75,9200.0,252.9108,253.6006,252.7748,253.3286,9200.0
2022-03-25 10:30:00,260.81,261.2,259.92,260.28,20397.0,253.3869,253.7658,252.5222,252.872,20397.0
2022-03-25 10:40:00,260.27,260.92,260.17,260.44,15551.0,252.8623,253.4938,252.7651,253.0274,15551.0
2022-03-25 10:50:00,260.69,260.69,259.52,259.83,48384.0,253.2703,253.2703,252.1336,252.4348,48384.0
2022-03-25 11:00:00,259.96,260.11,259.08,259.68,17308.0,252.5611,252.7068,251.7061,252.289,17308.0
2022-03-25 11:10:00,259.83,260.25,259.11,259.42,29353.0,252.4348,252.8428,251.7353,252.0364,29353.0
2022-03-25 11:20:00,259.56,259.57,258.67,258.99,8339.0,252.1725,252.1822,251.3078,251.6187,8339.0
2022-03-25 11:30:00,259.01,259.05,258.66,259.05,14693.0,251.6381,251.677,251.2981,251.677,14693.0
2022-03-25 11:40:00,259.04,259.32,258.56,258.57,8867.0,251.6673,251.9393,251.2009,251.2106,8867.0
2022-03-25 11:50:00,258.59,258.79,258.18,258.37,15634.0,251.2301,251.4244,250.8317,251.0163,15634.0
2022-03-25 12:00:00,258.4,258.84,258.39,258.5,23350.0,251.0455,251.473,251.0358,251.1426,23350.0
2022-03-25 12:10:00,258.4,258.4,257.87,258.1,12439.0,251.0455,251.0455,250.5306,250.754,12439.0
2022-03-25 12:20:00,258.18,258.18,257.59,257.9,15903.0,250.8317,250.8317,250.2585,250.5597,15903.0
2022-03-25 12:30:00,257.92,257.93,257.61,257.76,19147.0,250.5791,250.5889,250.278,250.4237,19147.0
2022-03-25 12:40:00,257.78,258.03,257.71,257.92,9311.0,250.4431,250.686,250.3751,250.5791,9311.0
2022-03-25 12:50:00,257.92,258.04,257.76,257.78,23485.0,250.5791,250.6957,250.4237,250.4431,23485.0
2022-03-25 13:00:00,257.82,257.92,257.66,257.74,12723.0,250.482,250.5791,250.3265,250.4043,12723.0
2022-03-25 13:10:00,257.74,257.88,257.56,257.56,12806.0,250.4043,250.5403,250.2294,250.2294,12806.0
2022-03-25 13:20:00,257.59,257.6,256.69,256.78,11325.0,250.2585,250.2682,249.3841,249.4716,11325.0
2022-03-25 13:30:00,256.79,257.25,256.76,256.91,21741.0,249.4813,249.9282,249.4522,249.5979,21741.0
2022-03-25 13:40:00,256.98,256.98,256.13,256.39,20406.0,249.6659,249.6659,248.8401,249.0927,20406.0
2022-03-25 13:50:00,256.45,256.81,255.96,256.74,22598.0,249.151,249.5007,248.6749,249.4327,22598.0
2022-03-25 14:00:00,256.67,257.42,256.67,257.04,35984.0,249.3647,250.0934,249.3647,249.7242,35984.0
2022-03-25 14:10:00,257.03,257.44,256.86,257.4,11067.0,249.7145,250.1128,249.5493,250.0739,11067.0
2022-03-25 14:20:00,257.48,257.98,257.43,257.69,13729.0,250.1517,250.6374,250.1031,250.3557,13729.0
2022-03-25 14:30:00,257.72,257.88,257.1,257.62,12922.0,250.3848,250.5403,249.7825,250.2877,12922.0
2022-03-25 14:40:00,257.62,257.84,257.56,257.75,14400.0,250.2877,250.5014,250.2294,250.414,14400.0
2022-03-25 14:50:00,257.75,258.15,257.59,257.72,14434.0,250.414,250.8026,250.2585,250.3848,14434.0
2022-03-25 15:00:00,257.68,258.2,257.49,257.87,15842.0,250.346,250.8512,250.1614,250.5306,15842.0
2022-03-25 15:10:00,257.82,258.56,257.77,258.47,16343.0,250.482,251.2009,250.4334,251.1135,16343.0
2022-03-25 15:20:00,258.39,258.42,258.01,258.19,16833.0,251.0358,251.0649,250.6666,250.8415,16833.0
2022-03-25 15:30:00,258.12,258.44,257.91,258.18,25979.0,250.7734,251.0843,250.5694,250.8317,25979.0
2022-03-25 15:40:00,258.15,258.85,258.13,258.7,37053.0,250.8026,251.4827,250.7832,251.3369,37053.0
2022-03-25 15:50:00,258.75,260.09,258.67,260.08,78212.0,251.3855,252.6874,251.3078,252.6777,78212.0
2022-03-28 09:30:00,259.8,259.94,258.76,259.18,27928.0,252.4056,252.5416,251.3952,251.8033,27928.0
2022-03-28 09:40:00,259.23,259.91,258.96,259.57,17826.0,251.8519,252.5125,251.5895,252.1822,17826.0
2022-03-28 09:50:00,259.7,260.77,259.7,260.65,13311.0,252.3085,253.348,252.3085,253.2314,13311.0
2022-03-28 10:00:00,260.53,261.3,260.45,261.25,16871.0,253.1149,253.8629,253.0371,253.8144,16871.0
2022-03-28 10:10:00,261.22,262.45,261.13,262.32,13277.0,253.7852,254.9802,253.6978,254.8539,13277.0
2022-03-28 10:20:00,262.45,263.51,262.24,263.48,13593.0,254.9802,256.01,254.7762,255.9809,13593.0
2022-03-28 10:30:00,263.6,263.71,262.65,262.68,8595.0,256.0975,256.2043,255.1745,255.2037,8595.0
2022-03-28 10:40:00,262.69,262.69,261.9,261.91,8543.0,255.2134,255.2134,254.4459,254.4556,8543.0
2022-03-28 10:50:00,261.94,262.48,261.94,262.41,7587.0,254.4847,255.0094,254.4847,254.9413,7587.0
2022-03-28 11:00:00,262.33,262.33,261.88,262.18,6805.0,254.8636,254.8636,254.4264,254.7179,6805.0
2022-03-28 11:10:00,262.21,262.61,262.05,262.42,9300.0,254.747,255.1357,254.5916,254.9511,9300.0
2022-03-28 11:20:00,262.43,262.51,261.86,262.17,8829.0,254.9608,255.0385,254.407,254.7082,8829.0
2022-03-28 11:30:00,262.25,262.29,261.71,262.19,6934.0,254.7859,254.8248,254.2613,254.7276,6934.0
2022-03-28 11:40:00,262.19,262.48,261.93,261.95,10254.0,254.7276,255.0094,254.475,254.4944,10254.0
2022-03-28 11:50:00,262.17,262.29,262.06,262.29,5577.0,254.7082,254.8248,254.6013,254.8248,5577.0
2022-03-28 12:00:00,262.29,262.72,262.29,262.7,5317.0,254.8248,255.2425,254.8248,255.2231,5317.0
2022-03-28 12:10:00,262.76,262.91,262.52,262.74,8780.0,255.2814,255.4271,255.0482,255.262,8780.0
2022-03-28 12:20:00,262.77,262.9,262.62,262.9,9464.0,255.2911,255.4174,255.1454,255.4174,9464.0
2022-03-28 12:30:00,262.88,263.22,262.87,263.21,5710.0,255.398,255.7283,255.3883,255.7186,5710.0
2022-03-28 12:40:00,263.28,263.57,263.18,263.37,10089.0,255.7866,256.0683,255.6894,255.874,10089.0
2022-03-28 12:50:00,263.47,263.85,263.46,263.79,6260.0,255.9712,256.3404,255.9615,256.2821,6260.0
2022-03-28 13:00:00,263.76,263.79,263.19,263.2,4201.0,256.2529,256.2821,255.6991,255.7089,4201.0
2022-03-28 13:10:00,263.31,263.41,263.11,263.41,3776.0,255.8157,255.9129,255.6214,255.9129,3776.0
2022-03-28 13:20:00,263.48,263.5,263.13,263.3,8145.0,255.9809,256.0003,255.6409,255.806,8145.0
2022-03-28 13:30:00,263.28,263.34,262.84,262.97,6259.0,255.7866,255.8449,255.3591,255.4854,6259.0
2022-03-28 13:40:00,263.08,263.45,263.02,263.38,4815.0,255.5923,255.9517,255.534,255.8837,4815.0
2022-03-28 13:50:00,263.38,263.75,263.38,263.71,4296.0,255.8837,256.2432,255.8837,256.2043,4296.0
2022-03-28 14:00:00,263.77,264.0,263.6,263.94,5946.0,256.2626,256.4861,256.0975,256.4278,5946.0
2022-03-28 14:10:00,263.92,263.94,263.73,263.91,6948.0,256.4084,256.4278,256.2238,256.3987,6948.0
2022-03-28 14:20:00,263.78,264.0,263.78,263.86,7486.0,256.2724,256.4861,256.2724,256.3501,7486.0
2022-03-28 14:30:00,263.92,263.95,263.47,263.54,6128.0,256.4084,256.4375,255.9712,256.0392,6128.0
2022-03-28 14:40:00,263.6,263.85,263.48,263.56,32098.0,256.0975,256.3404,255.9809,256.0586,32098.0
2022-03-28 14:50:00,263.61,264.23,263.61,264.1,6744.0,256.1072,256.7095,256.1072,256.5832,6744.0
2022-03-28 15:00:00,264.1,264.1,263.85,264.02,10292.0,256.5832,256.5832,256.3404,256.5055,10292.0
2022-03-28 15:10:00,264.0,264.19,263.89,264.02,7107.0,256.4861,256.6707,256.3792,256.5055,7107.0
2022-03-28 15:20:00,264.06,264.36,264.05,264.34,17320.0,256.5444,256.8358,256.5347,256.8164,17320.0
2022-03-28 15:30:00,264.27,264.41,264.22,264.31,27332.0,256.7484,256.8844,256.6998,256.7873,27332.0
2022-03-28 15:40:00,264.31,264.44,263.87,264.44,27190.0,256.7873,256.9136,256.3598,256.9136,27190.0
2022-03-28 15:50:00,264.26,264.45,263.68,264.36,66809.0,256.7387,256.9233,256.1752,256.8358,66809.0
2022-03-29 09:30:00,264.4,265.55,264.4,265.04,29652.0,256.8747,257.992,256.8747,257.4965,29652.0
2022-03-29 09:40:00,265.15,265.2,263.72,264.15,23135.0,257.6034,257.6519,256.2141,256.6318,23135.0
2022-03-29 09:50:00,264.15,264.34,263.18,263.87,15903.0,256.6318,256.8164,255.6894,256.3598,15903.0
2022-03-29 10:00:00,263.86,263.92,262.63,262.84,25798.0,256.3501,256.4084,255.1551,255.3591,25798.0
2022-03-29 10:10:00,262.85,263.4,262.65,262.68,20969.0,255.3688,255.9032,255.1745,255.2037,20969.0
2022-03-29 10:20:00,262.85,264.18,262.85,263.25,15874.0,255.3688,256.661,255.3688,255.7574,15874.0
2022-03-29 10:30:00,263.25,263.53,262.11,262.53,12595.0,255.7574,256.0295,254.6499,255.0579,12595.0
2022-03-29 10:40:00,262.53,262.75,262.21,262.47,9075.0,255.0579,255.2717,254.747,254.9996,9075.0
2022-03-29 10:50:00,262.5,263.84,262.5,263.1,11785.0,255.0288,256.3306,255.0288,255.6117,11785.0
2022-03-29 11:00:00,263.04,263.44,262.8,262.92,11670.0,255.5534,255.942,255.3202,255.4368,11670.0
2022-03-29 11:10:00,262.92,263.33,262.72,263.31,7108.0,255.4368,255.8352,255.2425,255.8157,7108.0
2022-03-29 11:20:00,263.25,263.64,263.16,263.61,10141.0,255.7574,256.1363,255.67,256.1072,10141.0
2022-03-29 11:30:00,263.93,264.35,263.92,264.14,6074.0,256.4181,256.8261,256.4084,256.6221,6074.0
2022-03-29 11:40:00,264.14,264.35,263.81,263.82,8760.0,256.6221,256.8261,256.3015,256.3112,8760.0
2022-03-29 11:50:00,263.81,264.24,263.77,263.96,6275.0,256.3015,256.7193,256.2626,256.4472,6275.0
2022-03-29 12:00:00,264.07,264.22,263.85,263.95,6380.0,256.5541,256.6998,256.3404,256.4375,6380.0
2022-03-29 12:10:00,263.94,263.96,262.93,262.98,8671.0,256.4278,256.4472,255.4465,255.4951,8671.0
2022-03-29 12:20:00,262.99,262.99,262.38,262.38,10357.0,255.5048,255.5048,254.9122,254.9122,10357.0
2022-03-29 12:30:00,262.04,262.88,262.04,262.64,11571.0,254.5819,255.398,254.5819,255.1648,11571.0
2022-03-29 12:40:00,262.66,263.18,262.46,263.18,8985.0,255.1842,255.6894,254.9899,255.6894,8985.0
2022-03-29 12:50:00,263.13,263.13,262.6,262.82,4531.0,255.6409,255.6409,255.1259,255.3397,4531.0
2022-03-29 13:00:00,262.82,263.17,262.51,262.83,30482.0,255.3397,255.6797,255.0385,255.3494,30482.0
2022-03-29 13:10:00,262.94,263.76,262.94,263.63,10116.0,255.4563,256.2529,255.4563,256.1266,10116.0
2022-03-29 13:20:00,263.46,263.49,262.91,263.13,8773.0,255.9615,255.9906,255.4271,255.6409,8773.0
2022-03-29 13:30:00,263.21,263.35,262.92,263.23,6923.0,255.7186,255.8546,255.4368,255.738,6923.0
2022-03-29 13:40:00,263.4,263.41,263.0,263.07,7732.0,255.9032,255.9129,255.5146,255.5826,7732.0
2022-03-29 13:50:00,263.06,263.47,262.92,263.46,6646.0,255.5728,255.9712,255.4368,255.9615,6646.0
2022-03-29 14:00:00,263.46,263.76,263.41,263.66,6322.0,255.9615,256.2529,255.9129,256.1558,6322.0
2022-03-29 14:10:00,263.66,263.75,263.19,263.23,6252.0,256.1558,256.2432,255.6991,255.738,6252.0
2022-03-29 14:20:00,263.23,263.62,263.05,263.62,7759.0,255.738,256.1169,255.5631,256.1169,7759.0
2022-03-29 14:30:00,263.57,263.83,263.44,263.76,8818.0,256.0683,256.3209,255.942,256.2529,8818.0
2022-03-29 14:40:00,263.76,264.01,263.64,263.71,8387.0,256.2529,256.4958,256.1363,256.2043,8387.0
2022-03-29 14:50:00,263.74,264.23,263.65,263.91,12378.0,256.2335,256.7095,256.1461,256.3987,12378.0
2022-03-29 15:00:00,263.9,264.28,263.71,264.25,9042.0,256.3889,256.7581,256.2043,256.729,9042.0
2022-03-29 15:10:00,264.2,264.56,264.04,264.35,11104.0,256.6804,257.0302,256.525,256.8261,11104.0
2022-03-29 15:20:00,264.35,264.62,264.28,264.5,5500.0,256.8261,257.0884,256.7581,256.9719,5500.0
2022-03-29 15:30:00,264.44,264.5,263.87,264.18,21588.0,256.9136,256.9719,256.3598,256.661,21588.0
2022-03-29 15:40:00,264.23,264.31,263.76,264.17,18716.0,256.7095,256.7873,256.2529,256.6513,18716.0
2022-03-29 15:50:00,264.25,264.25,263.34,263.59,61147.0,256.729,256.729,255.8449,256.0878,61147.0
2022-03-30 09:30:00,263.21,264.05,262.02,262.6,47284.0,255.7186,256.5347,254.5624,255.1259,47284.0
2022-03-30 09:40:00,262.37,262.7,261.09,261.68,9736.0,254.9025,255.2231,253.6589,254.2321,9736.0
2022-03-30 09:50:00,261.74,262.52,261.41,262.5,22131.0,254.2904,255.0482,253.9698,255.0288,22131.0
2022-03-30 10:00:00,262.4,262.54,260.25,260.25,39536.0,254.9316,255.0676,252.8428,252.8428,39536.0
2022-03-30 10:10:00,260.39,260.39,258.34,258.47,20100.0,252.9788,252.9788,250.9872,251.1135,20100.0
2022-03-30 10:20:00,258.41,258.57,256.47,256.56,21429.0,251.0552,251.2106,249.1704,249.2578,21429.0
2022-03-30 10:30:00,256.54,257.08,256.17,257.07,23972.0,249.2384,249.763,248.8789,249.7533,23972.0
2022-03-30 10:40:00,257.0,258.33,256.57,257.86,37570.0,249.6853,250.9775,249.2676,250.5208,37570.0
2022-03-30 10:50:00,258.0,258.32,257.73,257.86,10431.0,250.6569,250.9678,250.3945,250.5208,10431.0
2022-03-30 11:00:00,257.9,258.47,257.77,258.02,15479.0,250.5597,251.1135,250.4334,250.6763,15479.0
2022-03-30 11:10:00,257.92,258.4,257.79,258.0,9854.0,250.5791,251.0455,250.4528,250.6569,9854.0
2022-03-30 11:20:00,257.95,257.97,257.16,257.18,11070.0,250.6083,250.6277,249.8408,249.8602,11070.0
2022-03-30 11:30:00,257.13,257.25,256.89,257.1,22874.0,249.8116,249.9282,249.5785,249.7825,22874.0
2022-03-30 11:40:00,257.19,257.43,256.95,257.04,9377.0,249.8699,250.1031,249.6367,249.7242,9377.0
2022-03-30 11:50:00,256.93,256.93,255.76,255.96,19048.0,249.6173,249.6173,248.4806,248.6749,19048.0
2022-03-30 12:00:00,255.92,256.05,254.76,254.86,23903.0,248.6361,248.7624,247.5091,247.6062,23903.0
2022-03-30 12:10:00,254.74,254.93,253.87,254.0,26854.0,247.4896,247.6742,246.6444,246.7707,26854.0
2022-03-30 12:20:00,254.05,254.39,253.86,254.08,13894.0,246.8193,247.1496,246.6347,246.8484,13894.0
2022-03-30 12:30:00,254.08,254.21,253.75,253.98,24108.0,246.8484,246.9747,246.5278,246.7513,24108.0
2022-03-30 12:40:00,254.04,254.07,253.64,253.81,17277.0,246.8096,246.8387,246.421,246.5861,17277.0
2022-03-30 12:50:00,253.75,254.12,253.44,253.88,17557.0,246.5278,246.8873,246.2266,246.6541,17557.0
2022-03-30 13:00:00,253.92,253.96,253.35,253.89,15656.0,246.693,246.7318,246.1392,246.6638,15656.0
2022-03-30 13:10:00,253.89,255.44,253.81,255.44,18953.0,246.6638,248.1697,246.5861,248.1697,18953.0
2022-03-30 13:20:00,255.38,255.38,254.9,255.14,10299.0,248.1114,248.1114,247.6451,247.8783,10299.0
2022-03-30 13:30:00,255.14,255.29,254.92,255.19,9333.0,247.8783,248.024,247.6645,247.9268,9333.0
2022-03-30 13:40:00,255.17,256.16,255.11,256.13,8336.0,247.9074,248.8692,247.8491,248.8401,8336.0
2022-03-30 13:50:00,256.1,256.27,255.67,255.73,10558.0,248.8109,248.9761,248.3932,248.4515,10558.0
2022-03-30 14:00:00,255.75,256.16,255.48,256.13,12198.0,248.4709,248.8692,248.2086,248.8401,12198.0
2022-03-30 14:10:00,256.15,256.28,255.95,256.04,8850.0,248.8595,248.9858,248.6652,248.7526,8850.0
2022-03-30 14:20:00,255.95,255.97,255.66,255.76,27425.0,248.6652,248.6846,248.3835,248.4806,27425.0
2022-03-30 14:30:00,255.73,255.73,255.3,255.39,11082.0,248.4515,248.4515,248.0337,248.1211,11082.0
2022-03-30 14:40:00,255.42,255.5,255.21,255.29,5974.0,248.1503,248.228,247.9463,248.024,5974.0
2022-03-30 14:50:00,255.34,255.37,254.92,255.02,5961.0,248.0726,248.1017,247.6645,247.7617,5961.0
2022-03-30 15:00:00,255.02,255.06,254.86,254.91,7456.0,247.7617,247.8005,247.6062,247.6548,7456.0
2022-03-30 15:10:00,254.94,254.98,254.34,254.57,11829.0,247.684,247.7228,247.101,247.3245,11829.0
2022-03-30 15:20:00,254.51,254.71,254.36,254.5,16168.0,247.2662,247.4605,247.1205,247.2565,16168.0
2022-03-30 15:30:00,254.51,254.79,254.25,254.49,30277.0,247.2662,247.5382,247.0136,247.2468,30277.0
2022-03-30 15:40:00,254.49,254.49,253.96,254.13,25341.0,247.2468,247.2468,246.7318,246.897,25341.0
2022-03-30 15:50:00,253.97,255.08,253.74,255.0,127501.0,246.7416,247.82,246.5181,247.7422,127501.0
2022-03-31 09:30:00,253.57,255.07,253.45,255.07,23207.0,246.3529,247.8103,246.2364,247.8103,23207.0
2022-03-31 09:40:00,254.85,255.25,253.22,253.64,20391.0,247.5965,247.9851,246.0129,246.421,20391.0
2022-03-31 09:50:00,253.6,254.27,252.54,254.23,20128.0,246.3821,247.033,245.3523,246.9942,20128.0
2022-03-31 10:00:00,254.32,254.83,253.44,254.26,22430.0,247.0816,247.5771,246.2266,247.0233,22430.0
2022-03-31 10:10:00,254.41,255.45,254.08,254.47,16865.0,247.169,248.1794,246.8484,247.2273,16865.0
2022-03-31 10:20:00,254.6,254.7,254.05,254.45,11626.0,247.3536,247.4508,246.8193,247.2079,11626.0
2022-03-31 10:30:00,254.41,255.15,253.75,254.27,14681.0,247.169,247.888,246.5278,247.033,14681.0
2022-03-31 10:40:00,254.33,255.2,253.9,254.93,12727.0,247.0913,247.9366,246.6736,247.6742,12727.0
2022-03-31 10:50:00,254.88,255.04,254.59,254.71,9724.0,247.6257,247.7811,247.3439,247.4605,9724.0
2022-03-31 11:00:00,254.56,254.85,254.24,254.82,14867.0,247.3148,247.5965,247.0039,247.5674,14867.0
2022-03-31 11:10:00,254.8,254.8,254.01,254.02,9404.0,247.5479,247.5479,246.7804,246.7901,9404.0
2022-03-31 11:20:00,254.03,254.2,253.52,253.65,11467.0,246.7999,246.965,246.3044,246.4307,11467.0
2022-03-31 11:30:00,253.56,253.77,253.12,253.54,21614.0,246.3432,246.5473,245.9158,246.3238,21614.0
2022-03-31 11:40:00,253.54,253.84,253.3,253.76,8087.0,246.3238,246.6153,246.0906,246.5375,8087.0
2022-03-31 11:50:00,253.77,254.66,253.66,254.47,16388.0,246.5473,247.4119,246.4404,247.2273,16388.0
2022-03-31 12:00:00,254.3,254.49,254.15,254.48,12264.0,247.0622,247.2468,246.9164,247.237,12264.0
2022-03-31 12:10:00,254.34,254.44,253.93,253.94,13674.0,247.101,247.1982,246.7027,246.7124,13674.0
2022-03-31 12:20:00,253.94,253.94,253.42,253.62,9522.0,246.7124,246.7124,246.2072,246.4015,9522.0
2022-03-31 12:30:00,253.62,254.05,253.54,253.82,11896.0,246.4015,246.8193,246.3238,246.5958,11896.0
2022-03-31 12:40:00,253.83,254.24,253.44,253.81,19606.0,246.6055,247.0039,246.2266,246.5861,19606.0
2022-03-31 12:50:00,253.81,254.12,253.79,253.89,8576.0,246.5861,246.8873,246.5667,246.6638,8576.0
2022-03-31 13:00:00,253.8,254.07,253.79,253.9,7467.0,246.5764,246.8387,246.5667,246.6736,7467.0
2022-03-31 13:10:00,253.91,253.95,253.68,253.86,12215.0,246.6833,246.7221,246.4598,246.6347,12215.0
2022-03-31 13:20:00,253.82,253.95,253.7,253.94,8656.0,246.5958,246.7221,246.4792,246.7124,8656.0
2022-03-31 13:30:00,253.87,253.89,253.04,253.17,10990.0,246.6444,246.6638,245.838,245.9643,10990.0
2022-03-31 13:40:00,253.19,253.58,253.19,253.47,10405.0,245.9838,246.3627,245.9838,246.2558,10405.0
2022-03-31 13:50:00,253.57,253.78,252.65,252.72,18109.0,246.3529,246.557,245.4591,245.5271,18109.0
2022-03-31 14:00:00,252.68,252.68,251.87,251.88,19057.0,245.4883,245.4883,244.7013,244.711,19057.0
2022-03-31 14:10:00,251.87,252.3,251.71,252.24,17529.0,244.7013,245.1191,244.5459,245.0608,17529.0
2022-03-31 14:20:00,252.23,253.08,252.23,253.04,8156.0,245.0511,245.8769,245.0511,245.838,8156.0
2022-03-31 14:30:00,253.03,253.09,252.54,252.59,9342.0,245.8283,245.8866,245.3523,245.4008,9342.0
2022-03-31 14:40:00,252.61,252.99,252.49,252.85,7447.0,245.4203,245.7895,245.3037,245.6534,7447.0
2022-03-31 14:50:00,252.86,253.04,252.76,253.04,8198.0,245.6632,245.838,245.566,245.838,8198.0
2022-03-31 15:00:00,253.1,253.59,253.08,253.59,10206.0,245.8963,246.3724,245.8769,246.3724,10206.0
2022-03-31 15:10:00,253.66,253.7,253.31,253.44,16535.0,246.4404,246.4792,246.1003,246.2266,16535.0
2022-03-31 15:20:00,253.42,253.49,252.79,252.82,21240.0,246.2072,246.2752,245.5951,245.6243,21240.0
2022-03-31 15:30:00,252.84,252.97,252.06,252.43,32656.0,245.6437,245.77,244.8859,245.2454,32656.0
2022-03-31 15:40:00,252.43,252.43,251.43,251.43,35340.0,245.2454,245.2454,244.2739,244.2739,35340.0
2022-03-31 15:50:00,251.36,251.8,250.53,250.63,195214.0,244.2058,244.6333,243.3995,243.4966,195214.0
2022-04-01 09:30:00,251.0,253.57,250.94,252.85,23837.0,243.8561,246.3529,243.7978,245.6534,23837.0
2022-04-01 09:40:00,252.77,254.23,252.27,254.23,11032.0,245.5757,246.9942,245.0899,246.9942,11032.0
2022-04-01 09:50:00,254.16,254.35,253.0,253.05,16786.0,246.9262,247.1107,245.7992,245.8477,16786.0
2022-04-01 10:00:00,252.82,253.26,252.21,252.53,11431.0,245.6243,246.0518,245.0317,245.3425,11431.0
2022-04-01 10:10:00,252.5,252.68,251.66,251.66,10275.0,245.3134,245.4883,244.4973,244.4973,10275.0
2022-04-01 10:20:00,251.5,251.72,251.14,251.37,24510.0,244.3419,244.5556,243.9921,244.2156,24510.0
2022-04-01 10:30:00,251.3,251.97,251.18,251.68,10106.0,244.1476,244.7985,244.031,244.5167,10106.0
2022-04-01 10:40:00,251.5,251.82,250.86,251.01,9567.0,244.3419,244.6528,243.7201,243.8658,9567.0
2022-04-01 10:50:00,250.87,252.0,250.87,251.49,7055.0,243.7298,244.8276,243.7298,244.3321,7055.0
2022-04-01 11:00:00,251.49,252.63,251.44,252.41,8760.0,244.3321,245.4397,244.2836,245.226,8760.0
2022-04-01 11:10:00,252.46,252.54,251.77,252.19,9445.0,245.2745,245.3523,244.6042,245.0122,9445.0
2022-04-01 11:20:00,252.17,252.58,251.86,252.58,7628.0,244.9928,245.3911,244.6916,245.3911,7628.0
2022-04-01 11:30:00,252.55,252.67,251.26,251.88,86652.0,245.362,245.4786,244.1087,244.711,86652.0
2022-04-01 11:40:00,251.71,251.71,251.1,251.13,6991.0,244.5459,244.5459,243.9533,243.9824,6991.0
2022-04-01 11:50:00,251.08,251.58,251.02,251.43,7801.0,243.9338,244.4196,243.8755,244.2739,7801.0
2022-04-01 12:00:00,251.46,251.5,250.57,250.77,13668.0,244.303,244.3419,243.4383,243.6326,13668.0
2022-04-01 12:10:00,251.03,251.39,250.92,251.0,9101.0,243.8852,244.235,243.7784,243.8561,9101.0
2022-04-01 12:20:00,251.1,251.52,251.02,251.46,7534.0,243.9533,244.3613,243.8755,244.303,7534.0
2022-04-01 12:30:00,251.34,251.49,251.13,251.49,6942.0,244.1864,244.3321,243.9824,244.3321,6942.0
2022-04-01 12:40:00,251.39,252.07,251.31,251.93,11883.0,244.235,244.8956,244.1573,244.7596,11883.0
2022-04-01 12:50:00,251.94,252.19,251.61,252.05,7628.0,244.7693,245.0122,244.4487,244.8762,7628.0
2022-04-01 13:00:00,252.05,252.06,251.6,251.66,9781.0,244.8762,244.8859,244.439,244.4973,9781.0
2022-04-01 13:10:00,251.6,251.7,251.07,251.15,11947.0,244.439,244.5362,243.9241,244.0018,11947.0
2022-04-01 13:20:00,251.13,251.18,250.9,251.07,7143.0,243.9824,244.031,243.7589,243.9241,7143.0
2022-04-01 13:30:00,251.13,251.51,250.95,251.37,7337.0,243.9824,244.3516,243.8075,244.2156,7337.0
2022-04-01 13:40:00,251.4,251.46,251.1,251.17,8652.0,244.2447,244.303,243.9533,244.0213,8652.0
2022-04-01 13:50:00,251.08,251.15,250.88,251.09,9052.0,243.9338,244.0018,243.7395,243.9435,9052.0
2022-04-01 14:00:00,251.07,251.35,250.93,251.18,21950.0,243.9241,244.1961,243.7881,244.031,21950.0
2022-04-01 14:10:00,251.21,251.28,250.87,250.87,7712.0,244.0601,244.1281,243.7298,243.7298,7712.0
2022-04-01 14:20:00,250.95,251.34,250.84,251.0,9193.0,243.8075,244.1864,243.7007,243.8561,9193.0
2022-04-01 14:30:00,251.07,251.3,250.84,251.06,7332.0,243.9241,244.1476,243.7007,243.9144,7332.0
2022-04-01 14:40:00,251.13,251.13,250.73,250.96,7180.0,243.9824,243.9824,243.5938,243.8172,7180.0
2022-04-01 14:50:00,250.83,250.92,250.37,250.43,7756.0,243.6909,243.7784,243.244,243.3023,7756.0
2022-04-01 15:00:00,250.46,250.79,250.45,250.68,11586.0,243.3315,243.6521,243.3218,243.5452,11586.0
2022-04-01 15:10:00,250.78,251.69,250.78,251.18,13667.0,243.6424,244.5265,243.6424,244.031,13667.0
2022-04-01 15:20:00,250.98,251.72,250.91,251.63,19215.0,243.8367,244.5556,243.7687,244.4682,19215.0
2022-04-01 15:30:00,251.57,251.65,251.24,251.25,25552.0,244.4099,244.4876,244.0893,244.099,25552.0
2022-04-01 15:40:00,251.27,251.58,250.57,250.62,30362.0,244.1184,244.4196,243.4383,243.4869,30362.0
2022-04-01 15:50:00,250.74,251.24,250.5,250.77,98070.0,243.6035,244.0893,243.3703,243.6326,98070.0
2022-04-04 09:30:00,250.38,251.18,248.51,249.24,21719.0,243.2537,244.031,241.437,242.1462,21719.0
2022-04-04 09:40:00,249.25,249.87,248.66,248.69,17969.0,242.1559,242.7583,241.5827,241.6118,17969.0
2022-04-04 09:50:00,248.72,249.31,248.64,248.81,16305.0,241.641,242.2142,241.5633,241.7284,16305.0
2022-04-04 10:00:00,248.68,248.68,246.88,247.1,17040.0,241.6021,241.6021,239.8534,240.0671,17040.0
2022-04-04 10:10:00,247.0,247.07,245.38,246.28,18625.0,239.9699,240.038,238.3961,239.2704,18625.0
2022-04-04 10:20:00,246.64,247.49,246.53,247.37,16883.0,239.6202,240.446,239.5133,240.3294,16883.0
2022-04-04 10:30:00,247.41,247.57,246.86,247.13,17830.0,240.3683,240.5237,239.8339,240.0962,17830.0
2022-04-04 10:40:00,247.1,248.24,247.0,248.11,23883.0,240.0671,241.1747,239.9699,241.0484,23883.0
2022-04-04 10:50:00,248.03,248.13,247.54,247.72,11012.0,240.9706,241.0678,240.4946,240.6695,11012.0
2022-04-04 11:00:00,247.8,248.15,247.11,247.92,8965.0,240.7472,241.0872,240.0768,240.8638,8965.0
2022-04-04 11:10:00,247.85,248.04,247.5,247.93,13838.0,240.7958,240.9803,240.4557,240.8735,13838.0
2022-04-04 11:20:00,247.93,248.08,246.85,247.13,12717.0,240.8735,241.0192,239.8242,240.0962,12717.0
2022-04-04 11:30:00,247.21,247.64,247.12,247.34,8127.0,240.174,240.5917,240.0865,240.3003,8127.0
2022-04-04 11:40:00,247.38,247.47,246.94,247.34,9903.0,240.3391,240.4266,239.9117,240.3003,9903.0
2022-04-04 11:50:00,247.31,247.75,247.04,247.49,10224.0,240.2711,240.6986,240.0088,240.446,10224.0
2022-04-04 12:00:00,247.51,247.51,246.78,246.96,15607.0,240.4654,240.4654,239.7562,239.9311,15607.0
2022-04-04 12:10:00,246.96,247.06,246.41,246.41,9631.0,239.9311,240.0282,239.3967,239.3967,9631.0
2022-04-04 12:20:00,246.45,246.65,246.03,246.31,10795.0,239.4356,239.6299,239.0276,239.2996,10795.0
2022-04-04 12:30:00,246.33,246.62,246.09,246.15,11870.0,239.319,239.6008,239.0858,239.1441,11870.0
2022-04-04 12:40:00,246.13,246.3,245.83,246.02,14213.0,239.1247,239.2899,238.8332,239.0178,14213.0
2022-04-04 12:50:00,246.09,246.2,245.46,245.92,14439.0,239.0858,239.1927,238.4738,238.9207,14439.0
2022-04-04 13:00:00,245.96,246.25,245.95,246.18,7855.0,238.9595,239.2413,238.9498,239.1733,7855.0
2022-04-04 13:10:00,246.2,246.52,246.03,246.11,8305.0,239.1927,239.5036,239.0276,239.1053,8305.0
2022-04-04 13:20:00,246.15,246.41,246.14,246.33,6090.0,239.1441,239.3967,239.1344,239.319,6090.0
2022-04-04 13:30:00,246.34,246.5,245.96,245.96,8262.0,239.3287,239.4842,238.9595,238.9595,8262.0
2022-04-04 13:40:00,245.94,246.18,245.52,245.58,16191.0,238.9401,239.1733,238.5321,238.5904,16191.0
2022-04-04 13:50:00,245.5,245.57,245.3,245.44,10057.0,238.5126,238.5806,238.3183,238.4543,10057.0
2022-04-04 14:00:00,245.44,245.85,245.43,245.83,12123.0,238.4543,238.8527,238.4446,238.8332,12123.0
2022-04-04 14:10:00,245.85,246.09,245.58,245.69,14788.0,238.8527,239.0858,238.5904,238.6972,14788.0
2022-04-04 14:20:00,245.71,246.05,245.63,245.68,9734.0,238.7167,239.047,238.6389,238.6875,9734.0
2022-04-04 14:30:00,245.72,245.79,245.43,245.49,14630.0,238.7264,238.7944,238.4446,238.5029,14630.0
2022-04-04 14:40:00,245.5,245.78,245.18,245.53,15362.0,238.5126,238.7847,238.2017,238.5418,15362.0
2022-04-04 14:50:00,245.5,245.96,245.2,245.74,15223.0,238.5126,238.9595,238.2212,238.7458,15223.0
2022-04-04 15:00:00,245.75,245.9,245.18,245.26,18794.0,238.7555,238.9013,238.2017,238.2795,18794.0
2022-04-04 15:10:00,245.26,245.26,244.3,244.55,30797.0,238.2795,238.2795,237.3468,237.5897,30797.0
2022-04-04 15:20:00,244.62,245.01,244.42,245.0,30019.0,237.6577,238.0366,237.4634,238.0269,30019.0
2022-04-04 15:30:00,244.99,245.34,244.75,245.05,31431.0,238.0172,238.3572,237.784,238.0754,31431.0
2022-04-04 15:40:00,245.12,245.14,244.7,244.92,32412.0,238.1435,238.1629,237.7354,237.9491,32412.0
2022-04-04 15:50:00,244.94,245.69,244.91,245.58,121020.0,237.9686,238.6972,237.9394,238.5904,121020.0
2022-04-05 09:30:00,242.44,246.76,242.44,246.56,73632.0,235.5397,239.7368,235.5397,239.5425,73632.0
2022-04-05 09:40:00,246.67,248.38,246.67,247.44,41043.0,239.6493,241.3107,239.6493,240.3974,41043.0
2022-04-05 09:50:00,247.49,248.09,246.54,246.7,18277.0,240.446,241.0289,239.523,239.6785,18277.0
2022-04-05 10:00:00,246.87,248.0,246.82,247.19,15752.0,239.8436,240.9415,239.7951,240.1545,15752.0
2022-04-05 10:10:00,247.17,247.44,245.75,246.08,18813.0,240.1351,240.3974,238.7555,239.0761,18813.0
2022-04-05 10:20:00,246.03,246.83,245.82,246.12,16470.0,239.0276,239.8048,238.8235,239.115,16470.0
2022-04-05 10:30:00,246.11,246.68,245.71,246.47,9513.0,239.1053,239.6591,238.7167,239.455,9513.0
2022-04-05 10:40:00,246.41,247.07,245.98,246.35,19117.0,239.3967,240.038,238.979,239.3384,19117.0
2022-04-05 10:50:00,246.35,246.53,245.84,246.29,19808.0,239.3384,239.5133,238.843,239.2802,19808.0
2022-04-05 11:00:00,246.32,246.55,245.7,245.97,8582.0,239.3093,239.5328,238.7069,238.9693,8582.0
2022-04-05 11:10:00,246.0,246.18,245.49,246.06,11480.0,238.9984,239.1733,238.5029,239.0567,11480.0
2022-04-05 11:20:00,245.95,246.51,245.75,246.32,11209.0,238.9498,239.4939,238.7555,239.3093,11209.0
2022-04-05 11:30:00,246.3,246.63,245.66,245.85,17063.0,239.2899,239.6105,238.6681,238.8527,17063.0
2022-04-05 11:40:00,246.03,246.43,245.92,246.43,7256.0,239.0276,239.4162,238.9207,239.4162,7256.0
2022-04-05 11:50:00,246.33,246.44,245.63,245.71,9744.0,239.319,239.4259,238.6389,238.7167,9744.0
2022-04-05 12:00:00,245.73,246.22,245.5,246.15,8155.0,238.7361,239.2121,238.5126,239.1441,8155.0
2022-04-05 12:10:00,246.18,247.03,246.18,246.96,19720.0,239.1733,239.9991,239.1733,239.9311,19720.0
2022-04-05 12:20:00,247.0,247.42,246.66,247.36,10193.0,239.9699,240.378,239.6396,240.3197,10193.0
2022-04-05 12:30:00,247.4,247.45,246.7,247.15,13203.0,240.3586,240.4071,239.6785,240.1157,13203.0
2022-04-05 12:40:00,247.2,247.26,246.74,246.91,8225.0,240.1643,240.2225,239.7173,239.8825,8225.0
2022-04-05 12:50:00,246.87,247.16,246.51,246.75,10762.0,239.8436,240.1254,239.4939,239.7271,10762.0
2022-04-05 13:00:00,246.75,247.29,246.7,247.29,10091.0,239.7271,240.2517,239.6785,240.2517,10091.0
2022-04-05 13:10:00,247.31,247.31,246.76,246.94,8651.0,240.2711,240.2711,239.7368,239.9117,8651.0
2022-04-05 13:20:00,246.98,247.04,246.74,246.83,5715.0,239.9505,240.0088,239.7173,239.8048,5715.0
2022-04-05 13:30:00,246.85,246.88,246.25,246.27,10513.0,239.8242,239.8534,239.2413,239.2607,10513.0
2022-04-05 13:40:00,246.31,246.31,246.01,246.19,6489.0,239.2996,239.2996,239.0081,239.183,6489.0
2022-04-05 13:50:00,246.16,246.18,245.69,245.83,5313.0,239.1539,239.1733,238.6972,238.8332,5313.0
2022-04-05 14:00:00,245.82,245.89,245.51,245.63,9430.0,238.8235,238.8915,238.5224,238.6389,9430.0
2022-04-05 14:10:00,245.66,245.7,245.24,245.34,12915.0,238.6681,238.7069,238.26,238.3572,12915.0
2022-04-05 14:20:00,245.52,245.53,245.05,245.14,8196.0,238.5321,238.5418,238.0754,238.1629,8196.0
2022-04-05 14:30:00,245.14,245.21,244.83,245.04,34311.0,238.1629,238.2309,237.8617,238.0657,34311.0
2022-04-05 14:40:00,245.06,245.29,244.66,244.67,24446.0,238.0852,238.3086,237.6965,237.7063,24446.0
2022-04-05 14:50:00,244.69,244.69,244.2,244.34,7764.0,237.7257,237.7257,237.2496,237.3857,7764.0
2022-04-05 15:00:00,244.39,244.53,244.32,244.5,6575.0,237.4342,237.5702,237.3662,237.5411,6575.0
2022-04-05 15:10:00,244.61,244.89,244.46,244.51,11154.0,237.648,237.92,237.5022,237.5508,11154.0
2022-04-05 15:20:00,244.5,244.79,244.38,244.39,16528.0,237.5411,237.8228,237.4245,237.4342,16528.0
2022-04-05 15:30:00,244.42,244.42,243.84,244.15,34443.0,237.4634,237.4634,236.8999,237.2011,34443.0
2022-04-05 15:40:00,244.16,244.17,243.15,243.15,63611.0,237.2108,237.2205,236.2295,236.2295,63611.0
2022-04-05 15:50:00,243.01,243.75,243.0,243.68,148097.0,236.0935,236.8124,236.0838,236.7444,148097.0
2022-04-06 09:30:00,242.44,244.64,241.9,244.64,54055.0,235.5397,237.6771,235.0151,237.6771,54055.0
2022-04-06 09:40:00,244.63,245.65,244.05,245.49,13081.0,237.6674,238.6584,237.1039,238.5029,13081.0
2022-04-06 09:50:00,245.53,245.97,245.11,245.28,17936.0,238.5418,238.9693,238.1337,238.2989,17936.0
2022-04-06 10:00:00,245.28,245.37,244.35,244.78,15246.0,238.2989,238.3863,237.3954,237.8131,15246.0
2022-04-06 10:10:00,244.77,245.34,244.66,245.05,13733.0,237.8034,238.3572,237.6965,238.0754,13733.0
2022-04-06 10:20:00,245.15,245.92,244.94,245.46,12212.0,238.1726,238.9207,237.9686,238.4738,12212.0
2022-04-06 10:30:00,245.64,246.29,245.12,246.29,14585.0,238.6487,239.2802,238.1435,239.2802,14585.0
2022-04-06 10:40:00,246.28,247.12,246.23,246.92,23540.0,239.2704,240.0865,239.2219,239.8922,23540.0
2022-04-06 10:50:00,247.1,248.47,247.1,248.09,27282.0,240.0671,241.3981,240.0671,241.0289,27282.0
2022-04-06 11:00:00,248.2,248.74,247.83,248.74,24030.0,241.1358,241.6604,240.7763,241.6604,24030.0
2022-04-06 11:10:00,248.78,249.15,247.91,249.1,40518.0,241.6993,242.0588,240.854,242.0102,40518.0
2022-04-06 11:20:00,249.09,249.26,247.78,248.14,16880.0,242.0005,242.1656,240.7277,241.0775,16880.0
2022-04-06 11:30:00,248.27,248.27,247.86,248.11,18569.0,241.2038,241.2038,240.8055,241.0484,18569.0
2022-04-06 11:40:00,248.03,248.26,247.77,248.04,9735.0,240.9706,241.1941,240.718,240.9803,9735.0
2022-04-06 11:50:00,248.05,248.4,247.97,247.97,8991.0,240.9901,241.3301,240.9123,240.9123,8991.0
2022-04-06 12:00:00,248.06,248.36,247.94,248.29,18845.0,240.9998,241.2912,240.8832,241.2232,18845.0
2022-04-06 12:10:00,248.37,248.45,247.66,247.71,7272.0,241.301,241.3787,240.6112,240.6597,7272.0
2022-04-06 12:20:00,247.8,247.94,247.55,247.55,7294.0,240.7472,240.8832,240.5043,240.5043,7294.0
2022-04-06 12:30:00,247.59,247.81,247.46,247.47,10560.0,240.5432,240.7569,240.4169,240.4266,10560.0
2022-04-06 12:40:00,247.4,247.5,247.13,247.29,8860.0,240.3586,240.4557,240.0962,240.2517,8860.0
2022-04-06 12:50:00,247.31,247.42,246.91,247.42,12143.0,240.2711,240.378,239.8825,240.378,12143.0
2022-04-06 13:00:00,247.5,247.84,247.31,247.57,7979.0,240.4557,240.786,240.2711,240.5237,7979.0
2022-04-06 13:10:00,247.59,247.61,247.23,247.26,7694.0,240.5432,240.5626,240.1934,240.2225,7694.0
2022-04-06 13:20:00,247.25,247.51,246.81,247.1,9782.0,240.2128,240.4654,239.7854,240.0671,9782.0
2022-04-06 13:30:00,247.07,247.36,246.95,247.16,9036.0,240.038,240.3197,239.9214,240.1254,9036.0
2022-04-06 13:40:00,247.23,247.55,247.16,247.48,10226.0,240.1934,240.5043,240.1254,240.4363,10226.0
2022-04-06 13:50:00,247.46,247.48,246.98,247.08,12095.0,240.4169,240.4363,239.9505,240.0477,12095.0
2022-04-06 14:00:00,246.98,247.7,246.52,246.58,15868.0,239.9505,240.65,239.5036,239.5619,15868.0
2022-04-06 14:10:00,246.73,247.4,246.47,247.4,19731.0,239.7076,240.3586,239.455,240.3586,19731.0
2022-04-06 14:20:00,247.43,248.69,247.42,248.53,26392.0,240.3877,241.6118,240.378,241.4564,26392.0
2022-04-06 14:30:00,248.62,249.13,248.49,248.92,18075.0,241.5438,242.0393,241.4175,241.8353,18075.0
2022-04-06 14:40:00,248.83,249.68,248.76,249.42,9384.0,241.7479,242.5737,241.6799,242.3211,9384.0
2022-04-06 14:50:00,249.49,250.36,249.49,250.1,19482.0,242.3891,243.2343,242.3891,242.9817,19482.0
2022-04-06 15:00:00,250.15,250.59,249.87,250.24,21201.0,243.0303,243.4578,242.7583,243.1177,21201.0
2022-04-06 15:10:00,250.27,250.46,249.73,249.98,20321.0,243.1469,243.3315,242.6222,242.8651,20321.0
2022-04-06 15:20:00,249.93,249.99,248.98,249.21,63418.0,242.8166,242.8748,241.8936,242.117,63418.0
2022-04-06 15:30:00,249.2,249.53,249.03,249.48,31631.0,242.1073,242.4279,241.9422,242.3794,31631.0
2022-04-06 15:40:00,249.42,249.89,249.33,249.73,32917.0,242.3211,242.7777,242.2336,242.6222,32917.0
2022-04-06 15:50:00,249.77,250.71,249.69,250.52,112211.0,242.6611,243.5744,242.5834,243.3898,112211.0
2022-04-07 09:30:00,249.71,253.5,249.71,253.49,24512.0,242.6028,246.2849,242.6028,246.2752,24512.0
2022-04-07 09:40:00,253.5,255.64,253.11,253.43,84257.0,246.2849,248.364,245.906,246.2169,84257.0
2022-04-07 09:50:00,253.66,254.87,253.56,253.83,42028.0,246.4404,247.6159,246.3432,246.6055,42028.0
2022-04-07 10:00:00,253.83,254.1,252.69,254.05,20659.0,246.6055,246.8679,245.498,246.8193,20659.0
2022-04-07 10:10:00,254.05,254.39,253.5,254.23,10381.0,246.8193,247.1496,246.2849,246.9942,10381.0
2022-04-07 10:20:00,254.26,255.26,254.26,254.26,19117.0,247.0233,247.9948,247.0233,247.0233,19117.0
2022-04-07 10:30:00,254.21,254.97,254.09,254.22,11865.0,246.9747,247.7131,246.8581,246.9844,11865.0
2022-04-07 10:40:00,254.07,254.22,253.03,253.34,20314.0,246.8387,246.9844,245.8283,246.1295,20314.0
2022-04-07 10:50:00,253.26,253.86,252.93,253.39,19857.0,246.0518,246.6347,245.7312,246.1781,19857.0
2022-04-07 11:00:00,253.4,253.89,252.97,252.98,11422.0,246.1878,246.6638,245.77,245.7797,11422.0
2022-04-07 11:10:00,252.94,253.46,252.92,253.37,10834.0,245.7409,246.2461,245.7214,246.1586,10834.0
2022-04-07 11:20:00,253.41,253.75,253.12,253.41,12832.0,246.1975,246.5278,245.9158,246.1975,12832.0
2022-04-07 11:30:00,253.54,254.51,253.49,254.43,10575.0,246.3238,247.2662,246.2752,247.1885,10575.0
2022-04-07 11:40:00,254.47,254.75,254.32,254.6,10065.0,247.2273,247.4994,247.0816,247.3536,10065.0
2022-04-07 11:50:00,254.61,255.55,254.6,255.43,11087.0,247.3633,248.2766,247.3536,248.16,11087.0
2022-04-07 12:00:00,255.42,255.83,255.4,255.59,13590.0,248.1503,248.5486,248.1309,248.3155,13590.0
2022-04-07 12:10:00,255.65,255.81,255.26,255.38,9471.0,248.3737,248.5292,247.9948,248.1114,9471.0
2022-04-07 12:20:00,255.36,255.54,255.13,255.24,11776.0,248.092,248.2669,247.8685,247.9754,11776.0
2022-04-07 12:30:00,255.26,256.09,255.26,255.77,9473.0,247.9948,248.8012,247.9948,248.4903,9473.0
2022-04-07 12:40:00,255.76,256.15,255.2,255.2,9505.0,248.4806,248.8595,247.9366,247.9366,9505.0
2022-04-07 12:50:00,255.19,255.72,255.13,255.44,13422.0,247.9268,248.4418,247.8685,248.1697,13422.0
2022-04-07 13:00:00,255.35,255.68,255.11,255.68,10261.0,248.0823,248.4029,247.8491,248.4029,10261.0
2022-04-07 13:10:00,255.61,256.04,255.6,255.95,10996.0,248.3349,248.7526,248.3252,248.6652,10996.0
2022-04-07 13:20:00,256.03,256.24,255.93,255.93,9871.0,248.7429,248.947,248.6458,248.6458,9871.0
2022-04-07 13:30:00,256.0,256.0,255.38,255.53,14802.0,248.7138,248.7138,248.1114,248.2572,14802.0
2022-04-07 13:40:00,255.47,255.77,255.38,255.65,13444.0,248.1989,248.4903,248.1114,248.3737,13444.0
2022-04-07 13:50:00,255.69,256.62,255.65,256.6,13635.0,248.4126,249.3161,248.3737,249.2967,13635.0
2022-04-07 14:00:00,256.62,256.62,256.08,256.3,11385.0,249.3161,249.3161,248.7915,249.0052,11385.0
2022-04-07 14:10:00,256.17,256.18,254.98,254.99,22601.0,248.8789,248.8887,247.7228,247.7325,22601.0
2022-04-07 14:20:00,254.99,255.07,254.0,254.17,18489.0,247.7325,247.8103,246.7707,246.9359,18489.0
2022-04-07 14:30:00,254.25,254.42,254.02,254.17,14382.0,247.0136,247.1788,246.7901,246.9359,14382.0
2022-04-07 14:40:00,254.17,254.41,253.69,253.96,15332.0,246.9359,247.169,246.4695,246.7318,15332.0
2022-04-07 14:50:00,253.88,254.16,253.69,254.07,16390.0,246.6541,246.9262,246.4695,246.8387,16390.0
2022-04-07 15:00:00,253.94,254.89,253.89,254.88,18108.0,246.7124,247.6354,246.6638,247.6257,18108.0
2022-04-07 15:10:00,254.86,254.91,254.58,254.69,17326.0,247.6062,247.6548,247.3342,247.4411,17326.0
2022-04-07 15:20:00,254.68,254.78,254.52,254.76,21705.0,247.4314,247.5285,247.2759,247.5091,21705.0
2022-04-07 15:30:00,254.72,255.83,254.68,255.83,19833.0,247.4702,248.5486,247.4314,248.5486,19833.0
2022-04-07 15:40:00,255.96,256.24,255.67,255.9,39408.0,248.6749,248.947,248.3932,248.6166,39408.0
2022-04-07 15:50:00,255.85,255.85,254.49,254.63,141330.0,248.5681,248.5681,247.2468,247.3828,141330.0
2022-04-08 09:30:00,253.83,254.64,252.42,252.72,27363.0,246.6055,247.3925,245.2357,245.5271,27363.0
2022-04-08 09:40:00,252.57,252.71,250.94,250.98,16522.0,245.3814,245.5174,243.7978,243.8367,16522.0
2022-04-08 09:50:00,251.09,251.84,250.9,251.58,34576.0,243.9435,244.6722,243.7589,244.4196,34576.0
2022-04-08 10:00:00,251.25,253.25,250.69,252.46,18642.0,244.099,246.0421,243.5549,245.2745,18642.0
2022-04-08 10:10:00,252.85,252.85,251.0,251.67,24991.0,245.6534,245.6534,243.8561,244.507,24991.0
2022-04-08 10:20:00,251.67,252.15,251.32,251.88,27623.0,244.507,244.9734,244.167,244.711,27623.0
2022-04-08 10:30:00,251.95,253.75,251.71,253.52,9067.0,244.7791,246.5278,244.5459,246.3044,9067.0
2022-04-08 10:40:00,253.4,254.35,253.27,254.24,17206.0,246.1878,247.1107,246.0615,247.0039,17206.0
2022-04-08 10:50:00,254.33,255.95,254.24,255.95,11881.0,247.0913,248.6652,247.0039,248.6652,11881.0
2022-04-08 11:00:00,255.86,256.0,255.11,255.36,10816.0,248.5778,248.7138,247.8491,248.092,10816.0
2022-04-08 11:10:00,255.46,255.92,255.46,255.62,6914.0,248.1892,248.6361,248.1892,248.3446,6914.0
2022-04-08 11:20:00,255.43,256.6,255.43,256.29,42521.0,248.16,249.2967,248.16,248.9955,42521.0
2022-04-08 11:30:00,256.37,256.64,255.95,256.21,13200.0,249.0733,249.3356,248.6652,248.9178,13200.0
2022-04-08 11:40:00,256.24,256.46,255.99,256.23,5385.0,248.947,249.1607,248.7041,248.9372,5385.0
2022-04-08 11:50:00,256.25,256.71,256.03,256.44,13466.0,248.9567,249.4036,248.7429,249.1413,13466.0
2022-04-08 12:00:00,256.48,256.54,255.97,256.0,11010.0,249.1801,249.2384,248.6846,248.7138,11010.0
2022-04-08 12:10:00,255.99,256.79,255.98,256.79,10973.0,248.7041,249.4813,248.6944,249.4813,10973.0
2022-04-08 12:20:00,256.78,257.29,256.73,256.91,7882.0,249.4716,249.9671,249.423,249.5979,7882.0
2022-04-08 12:30:00,256.94,257.5,256.71,257.49,8875.0,249.627,250.1711,249.4036,250.1614,8875.0
2022-04-08 12:40:00,257.48,257.8,257.43,257.71,12798.0,250.1517,250.4626,250.1031,250.3751,12798.0
2022-04-08 12:50:00,257.81,258.2,257.6,258.12,21186.0,250.4723,250.8512,250.2682,250.7734,21186.0
2022-04-08 13:00:00,258.15,258.48,258.15,258.32,8624.0,250.8026,251.1232,250.8026,250.9678,8624.0
2022-04-08 13:10:00,258.33,258.44,258.11,258.33,11911.0,250.9775,251.0843,250.7637,250.9775,11911.0
2022-04-08 13:20:00,258.33,259.08,258.33,258.8,11918.0,250.9775,251.7061,250.9775,251.4341,11918.0
2022-04-08 13:30:00,258.73,258.78,258.26,258.78,11533.0,251.3661,251.4147,250.9095,251.4147,11533.0
2022-04-08 13:40:00,258.78,259.26,258.78,259.15,8275.0,251.4147,251.881,251.4147,251.7741,8275.0
2022-04-08 13:50:00,259.1,259.35,259.1,259.2,9099.0,251.7256,251.9684,251.7256,251.8227,9099.0
2022-04-08 14:00:00,259.16,259.46,259.12,259.36,13429.0,251.7838,252.0753,251.745,251.9782,13429.0
2022-04-08 14:10:00,259.47,259.8,259.47,259.72,6483.0,252.085,252.4056,252.085,252.3279,6483.0
2022-04-08 14:20:00,259.74,260.17,259.27,259.45,25432.0,252.3473,252.7651,251.8907,252.0656,25432.0
2022-04-08 14:30:00,259.46,259.46,258.79,259.31,8040.0,252.0753,252.0753,251.4244,251.9296,8040.0
2022-04-08 14:40:00,259.22,259.48,259.1,259.39,10137.0,251.8421,252.0947,251.7256,252.0073,10137.0
2022-04-08 14:50:00,259.43,260.05,259.23,259.43,12793.0,252.0462,252.6485,251.8519,252.0462,12793.0
2022-04-08 15:00:00,259.39,259.39,258.37,258.61,16225.0,252.0073,252.0073,251.0163,251.2495,16225.0
2022-04-08 15:10:00,258.64,259.71,258.59,259.3,10284.0,251.2786,252.3182,251.2301,251.9199,10284.0
2022-04-08 15:20:00,259.27,260.11,259.26,259.78,23966.0,251.8907,252.7068,251.881,252.3862,23966.0
2022-04-08 15:30:00,259.85,259.93,259.21,259.27,17340.0,252.4542,252.5319,251.8324,251.8907,17340.0
2022-04-08 15:40:00,259.28,259.67,259.13,259.2,21431.0,251.9004,252.2793,251.7547,251.8227,21431.0
2022-04-08 15:50:00,259.25,259.35,258.18,258.85,103334.0,251.8713,251.9684,250.8317,251.4827,103334.0
2022-04-11 09:30:00,258.89,261.0,258.64,260.44,25242.0,251.5215,253.5715,251.2786,253.0274,25242.0
2022-04-11 09:40:00,260.5,260.85,258.29,259.23,13531.0,253.0857,253.4257,250.9386,251.8519,13531.0
2022-04-11 09:50:00,259.13,260.33,259.07,260.32,8299.0,251.7547,252.9205,251.6964,252.9108,8299.0
2022-04-11 10:00:00,260.28,260.28,258.17,258.37,16781.0,252.872,252.872,250.822,251.0163,16781.0
2022-04-11 10:10:00,258.36,259.07,258.18,258.65,26520.0,251.0066,251.6964,250.8317,251.2884,26520.0
2022-04-11 10:20:00,258.77,259.08,258.38,259.08,14950.0,251.4049,251.7061,251.026,251.7061,14950.0
2022-04-11 10:30:00,258.98,259.64,258.54,259.46,14059.0,251.609,252.2502,251.1815,252.0753,14059.0
2022-04-11 10:40:00,259.49,259.69,259.0,259.55,22075.0,252.1045,252.2988,251.6284,252.1627,22075.0
2022-04-11 10:50:00,259.62,259.76,259.07,259.07,11256.0,252.2308,252.3668,251.6964,251.6964,11256.0
2022-04-11 11:00:00,259.21,259.41,258.54,258.81,6410.0,251.8324,252.0267,251.1815,251.4438,6410.0
2022-04-11 11:10:00,258.7,259.51,258.46,259.39,8459.0,251.3369,252.1239,251.1038,252.0073,8459.0
2022-04-11 11:20:00,259.29,259.33,259.09,259.22,6153.0,251.9101,251.949,251.7158,251.8421,6153.0
2022-04-11 11:30:00,259.15,259.63,259.13,259.31,8088.0,251.7741,252.2405,251.7547,251.9296,8088.0
2022-04-11 11:40:00,259.25,259.96,259.25,259.5,8945.0,251.8713,252.5611,251.8713,252.1142,8945.0
2022-04-11 11:50:00,259.52,259.59,258.67,258.67,6845.0,252.1336,252.2016,251.3078,251.3078,6845.0
2022-04-11 12:00:00,258.67,259.18,258.65,259.04,4406.0,251.3078,251.8033,251.2884,251.6673,4406.0
2022-04-11 12:10:00,258.94,259.05,258.45,258.5,5643.0,251.5701,251.677,251.0941,251.1426,5643.0
2022-04-11 12:20:00,258.58,258.84,258.11,258.37,7707.0,251.2204,251.473,250.7637,251.0163,7707.0
2022-04-11 12:30:00,258.37,258.39,257.84,257.84,6406.0,251.0163,251.0358,250.5014,250.5014,6406.0
2022-04-11 12:40:00,257.64,257.81,257.48,257.69,4974.0,250.3071,250.4723,250.1517,250.3557,4974.0
2022-04-11 12:50:00,257.68,257.7,257.05,257.66,10007.0,250.346,250.3654,249.7339,250.3265,10007.0
2022-04-11 13:00:00,257.62,258.21,257.6,257.79,13178.0,250.2877,250.8609,250.2682,250.4528,13178.0
2022-04-11 13:10:00,257.78,258.05,257.66,257.7,10379.0,250.4431,250.7054,250.3265,250.3654,10379.0
2022-04-11 13:20:00,257.83,257.83,256.64,256.75,8901.0,250.4917,250.4917,249.3356,249.4424,8901.0
2022-04-11 13:30:00,256.74,257.44,256.74,257.07,23841.0,249.4327,250.1128,249.4327,249.7533,23841.0
2022-04-11 13:40:00,257.38,258.5,257.38,258.37,8759.0,250.0545,251.1426,250.0545,251.0163,8759.0
2022-04-11 13:50:00,258.37,258.37,257.47,257.65,8318.0,251.0163,251.0163,250.1419,250.3168,8318.0
2022-04-11 14:00:00,257.67,257.75,257.12,257.66,10112.0,250.3363,250.414,249.8019,250.3265,10112.0
2022-04-11 14:10:00,257.7,257.83,257.42,257.74,8455.0,250.3654,250.4917,250.0934,250.4043,8455.0
2022-04-11 14:20:00,257.91,258.04,257.76,257.85,7646.0,250.5694,250.6957,250.4237,250.5111,7646.0
2022-04-11 14:30:00,257.8,257.82,257.24,257.45,55385.0,250.4626,250.482,249.9185,250.1225,55385.0
2022-04-11 14:40:00,257.51,258.09,257.51,258.0,10695.0,250.1808,250.7443,250.1808,250.6569,10695.0
2022-04-11 14:50:00,258.02,258.6,258.02,258.41,11505.0,250.6763,251.2398,250.6763,251.0552,11505.0
2022-04-11 15:00:00,258.39,258.64,258.08,258.57,9429.0,251.0358,251.2786,250.7346,251.2106,9429.0
2022-04-11 15:10:00,258.57,258.57,257.99,258.0,12415.0,251.2106,251.2106,250.6471,250.6569,12415.0
2022-04-11 15:20:00,257.97,258.52,257.94,258.24,26901.0,250.6277,251.1621,250.5986,250.89,26901.0
2022-04-11 15:30:00,258.27,258.38,258.01,258.31,18482.0,250.9192,251.026,250.6666,250.958,18482.0
2022-04-11 15:40:00,258.31,258.39,257.68,258.04,26078.0,250.958,251.0358,250.346,250.6957,26078.0
2022-04-11 15:50:00,258.25,258.48,257.81,258.24,126407.0,250.8997,251.1232,250.4723,250.89,126407.0
2022-04-12 09:30:00,259.58,259.58,257.83,258.63,34264.0,252.1919,252.1919,250.4917,251.2689,34264.0
2022-04-12 09:40:00,258.63,260.65,258.63,259.91,20592.0,251.2689,253.2314,251.2689,252.5125,20592.0
2022-04-12 09:50:00,259.96,260.64,258.54,258.8,26720.0,252.5611,253.2217,251.1815,251.4341,26720.0
2022-04-12 10:00:00,258.54,259.24,257.91,259.2,10308.0,251.1815,251.8616,250.5694,251.8227,10308.0
2022-04-12 10:10:00,259.17,261.24,258.93,261.24,14176.0,251.7936,253.8046,251.5604,253.8046,14176.0
2022-04-12 10:20:00,261.24,261.47,259.46,259.76,12247.0,253.8046,254.0281,252.0753,252.3668,12247.0
2022-04-12 10:30:00,259.72,259.94,259.24,259.41,14419.0,252.3279,252.5416,251.8616,252.0267,14419.0
2022-04-12 10:40:00,259.4,259.54,258.68,259.07,9017.0,252.017,252.153,251.3175,251.6964,9017.0
2022-04-12 10:50:00,258.87,258.93,258.34,258.52,14639.0,251.5021,251.5604,250.9872,251.1621,14639.0
2022-04-12 11:00:00,258.2,258.79,258.16,258.46,12240.0,250.8512,251.4244,250.8123,251.1038,12240.0
2022-04-12 11:10:00,258.49,259.14,258.37,259.14,21881.0,251.1329,251.7644,251.0163,251.7644,21881.0
2022-04-12 11:20:00,259.15,260.11,258.76,260.11,24407.0,251.7741,252.7068,251.3952,252.7068,24407.0
2022-04-12 11:30:00,260.13,260.79,259.75,260.6,13941.0,252.7262,253.3675,252.3571,253.1829,13941.0
2022-04-12 11:40:00,260.52,261.38,260.38,261.25,6995.0,253.1051,253.9407,252.9691,253.8144,6995.0
2022-04-12 11:50:00,261.33,261.47,261.16,261.17,5949.0,253.8921,254.0281,253.7269,253.7366,5949.0
2022-04-12 12:00:00,261.27,261.28,260.24,260.54,9277.0,253.8338,253.8435,252.8331,253.1246,9277.0
2022-04-12 12:10:00,260.52,261.33,260.52,260.97,6120.0,253.1051,253.8921,253.1051,253.5423,6120.0
2022-04-12 12:20:00,260.85,260.94,260.4,260.4,5575.0,253.4257,253.5132,252.9886,252.9886,5575.0
2022-04-12 12:30:00,260.5,260.86,260.4,260.61,6578.0,253.0857,253.4355,252.9886,253.1926,6578.0
2022-04-12 12:40:00,260.58,260.61,259.4,259.41,11176.0,253.1634,253.1926,252.017,252.0267,11176.0
2022-04-12 12:50:00,259.55,259.81,259.38,259.4,3420.0,252.1627,252.4153,251.9976,252.017,3420.0
2022-04-12 13:00:00,259.35,259.63,259.26,259.52,3215.0,251.9684,252.2405,251.881,252.1336,3215.0
2022-04-12 13:10:00,259.43,259.7,259.42,259.67,3476.0,252.0462,252.3085,252.0364,252.2793,3476.0
2022-04-12 13:20:00,259.74,260.0,259.63,259.63,10837.0,252.3473,252.5999,252.2405,252.2405,10837.0
2022-04-12 13:30:00,259.67,259.71,259.44,259.6,4218.0,252.2793,252.3182,252.0559,252.2113,4218.0
2022-04-12 13:40:00,259.62,259.62,259.12,259.33,5064.0,252.2308,252.2308,251.745,251.949,5064.0
2022-04-12 13:50:00,259.3,259.3,258.86,259.11,6626.0,251.9199,251.9199,251.4924,251.7353,6626.0
2022-04-12 14:00:00,259.07,260.31,258.85,260.31,17988.0,251.6964,252.9011,251.4827,252.9011,17988.0
2022-04-12 14:10:00,260.31,260.45,260.08,260.31,14434.0,252.9011,253.0371,252.6777,252.9011,14434.0
2022-04-12 14:20:00,260.35,260.78,260.27,260.78,9385.0,252.94,253.3577,252.8623,253.3577,9385.0
2022-04-12 14:30:00,260.8,260.96,260.32,260.32,8640.0,253.3772,253.5326,252.9108,252.9108,8640.0
2022-04-12 14:40:00,260.3,260.67,259.97,260.55,10968.0,252.8914,253.2509,252.5708,253.1343,10968.0
2022-04-12 14:50:00,260.55,261.21,260.36,261.14,13539.0,253.1343,253.7755,252.9497,253.7075,13539.0
2022-04-12 15:00:00,261.06,261.16,260.36,260.47,12146.0,253.6298,253.7269,252.9497,253.0566,12146.0
2022-04-12 15:10:00,260.45,260.87,260.17,260.81,16663.0,253.0371,253.4452,252.7651,253.3869,16663.0
2022-04-12 15:20:00,260.9,261.07,260.02,260.15,12736.0,253.4743,253.6395,252.6194,252.7457,12736.0
2022-04-12 15:30:00,260.07,260.37,259.73,260.28,14772.0,252.6679,252.9594,252.3376,252.872,14772.0
2022-04-12 15:40:00,260.33,260.9,260.06,260.41,32031.0,252.9205,253.4743,252.6582,252.9983,32031.0
2022-04-12 15:50:00,260.54,261.09,260.44,260.89,80968.0,253.1246,253.6589,253.0274,253.4646,80968.0
2022-04-13 09:30:00,261.25,262.0,260.55,261.05,33803.0,253.8144,254.543,253.1343,253.6201,33803.0
2022-04-13 09:40:00,261.31,262.15,260.74,261.97,22666.0,253.8727,254.6887,253.3189,254.5139,22666.0
2022-04-13 09:50:00,262.01,262.07,260.51,260.67,8342.0,254.5527,254.611,253.0954,253.2509,8342.0
2022-04-13 10:00:00,260.54,260.54,258.7,258.7,17305.0,253.1246,253.1246,251.3369,251.3369,17305.0
2022-04-13 10:10:00,258.51,258.99,258.33,258.34,6892.0,251.1523,251.6187,250.9775,250.9872,6892.0
2022-04-13 10:20:00,258.45,258.6,257.99,258.26,7693.0,251.0941,251.2398,250.6471,250.9095,7693.0
2022-04-13 10:30:00,258.1,258.16,257.2,258.13,13789.0,250.754,250.8123,249.8796,250.7832,13789.0
2022-04-13 10:40:00,258.2,258.3,257.82,258.08,9406.0,250.8512,250.9483,250.482,250.7346,9406.0
2022-04-13 10:50:00,258.1,258.13,257.63,257.95,11103.0,250.754,250.7832,250.2974,250.6083,11103.0
2022-04-13 11:00:00,257.88,258.48,257.8,257.92,20419.0,250.5403,251.1232,250.4626,250.5791,20419.0
2022-04-13 11:10:00,257.84,258.44,257.84,258.18,16078.0,250.5014,251.0843,250.5014,250.8317,16078.0
2022-04-13 11:20:00,258.27,259.45,258.14,259.39,13975.0,250.9192,252.0656,250.7929,252.0073,13975.0
2022-04-13 11:30:00,259.45,259.53,258.24,258.5,11643.0,252.0656,252.1433,250.89,251.1426,11643.0
2022-04-13 11:40:00,258.43,259.02,258.14,259.02,5044.0,251.0746,251.6478,250.7929,251.6478,5044.0
2022-04-13 11:50:00,258.97,258.97,257.85,257.86,19309.0,251.5993,251.5993,250.5111,250.5208,19309.0
2022-04-13 12:00:00,257.94,258.17,257.94,258.03,31204.0,250.5986,250.822,250.5986,250.686,31204.0
2022-04-13 12:10:00,258.03,258.78,257.92,258.29,47074.0,250.686,251.4147,250.5791,250.9386,47074.0
2022-04-13 12:20:00,258.15,258.36,257.96,258.35,32315.0,250.8026,251.0066,250.618,250.9969,32315.0
2022-04-13 12:30:00,258.29,258.43,258.1,258.39,4639.0,250.9386,251.0746,250.754,251.0358,4639.0
2022-04-13 12:40:00,258.35,258.87,258.35,258.85,5926.0,250.9969,251.5021,250.9969,251.4827,5926.0
2022-04-13 12:50:00,258.76,259.16,258.76,259.08,5333.0,251.3952,251.7838,251.3952,251.7061,5333.0
2022-04-13 13:00:00,259.05,259.24,259.05,259.2,2883.0,251.677,251.8616,251.677,251.8227,2883.0
2022-04-13 13:10:00,259.18,259.33,258.73,258.92,4938.0,251.8033,251.949,251.3661,251.5507,4938.0
2022-04-13 13:20:00,258.97,259.01,258.49,258.72,7180.0,251.5993,251.6381,251.1329,251.3564,7180.0
2022-04-13 13:30:00,258.69,258.76,258.26,258.31,7213.0,251.3272,251.3952,250.9095,250.958,7213.0
2022-04-13 13:40:00,258.43,258.43,257.99,258.21,4757.0,251.0746,251.0746,250.6471,250.8609,4757.0
2022-04-13 13:50:00,258.28,258.62,258.23,258.43,3834.0,250.9289,251.2592,250.8803,251.0746,3834.0
2022-04-13 14:00:00,258.47,258.96,258.46,258.92,4378.0,251.1135,251.5895,251.1038,251.5507,4378.0
2022-04-13 14:10:00,258.75,258.8,258.49,258.8,4233.0,251.3855,251.4341,251.1329,251.4341,4233.0
2022-04-13 14:20:00,258.75,258.85,258.43,258.57,6368.0,251.3855,251.4827,251.0746,251.2106,6368.0
2022-04-13 14:30:00,258.59,258.8,258.52,258.74,6620.0,251.2301,251.4341,251.1621,251.3758,6620.0
2022-04-13 14:40:00,258.75,259.07,258.75,258.92,6009.0,251.3855,251.6964,251.3855,251.5507,6009.0
2022-04-13 14:50:00,258.94,258.96,258.76,258.89,6820.0,251.5701,251.5895,251.3952,251.5215,6820.0
2022-04-13 15:00:00,258.92,259.12,258.64,259.12,11648.0,251.5507,251.745,251.2786,251.745,11648.0
2022-04-13 15:10:00,259.07,259.44,259.04,259.43,10135.0,251.6964,252.0559,251.6673,252.0462,10135.0
2022-04-13 15:20:00,259.43,259.46,258.75,258.94,15597.0,252.0462,252.0753,251.3855,251.5701,15597.0
2022-04-13 15:30:00,259.0,259.0,258.66,258.92,14984.0,251.6284,251.6284,251.2981,251.5507,14984.0
2022-04-13 15:40:00,258.97,258.97,258.37,258.69,17607.0,251.5993,251.5993,251.0163,251.3272,17607.0
2022-04-13 15:50:00,258.6,258.76,258.07,258.64,76708.0,251.2398,251.3952,250.7249,251.2786,76708.0
2022-04-14 09:30:00,259.53,263.35,259.53,262.44,42112.0,252.1433,255.8546,252.1433,254.9705,42112.0
2022-04-14 09:40:00,262.39,262.49,261.46,261.78,5982.0,254.9219,255.0191,254.0184,254.3293,5982.0
2022-04-14 09:50:00,261.85,262.06,261.04,261.45,12388.0,254.3973,254.6013,253.6103,254.0087,12388.0
2022-04-14 10:00:00,261.41,261.41,260.01,260.03,46285.0,253.9698,253.9698,252.6097,252.6291,46285.0
2022-04-14 10:10:00,259.97,260.11,259.7,259.72,14704.0,252.5708,252.7068,252.3085,252.3279,14704.0
2022-04-14 10:20:00,259.75,260.14,259.47,259.74,17622.0,252.3571,252.736,252.085,252.3473,17622.0
2022-04-14 10:30:00,259.59,260.06,259.4,259.67,13710.0,252.2016,252.6582,252.017,252.2793,13710.0
2022-04-14 10:40:00,259.68,260.84,259.47,260.84,14087.0,252.289,253.416,252.085,253.416,14087.0
2022-04-14 10:50:00,260.71,261.32,260.38,260.38,10879.0,253.2897,253.8824,252.9691,252.9691,10879.0
2022-04-14 11:00:00,260.1,261.24,260.1,261.24,7319.0,252.6971,253.8046,252.6971,253.8046,7319.0
2022-04-14 11:10:00,261.26,261.46,260.88,261.25,5283.0,253.8241,254.0184,253.4549,253.8144,5283.0
2022-04-14 11:20:00,261.16,261.44,260.2,261.05,29128.0,253.7269,253.999,252.7942,253.6201,29128.0
2022-04-14 11:30:00,261.01,261.11,260.76,260.85,8757.0,253.5812,253.6783,253.3383,253.4257,8757.0
2022-04-14 11:40:00,260.75,260.8,260.52,260.66,5752.0,253.3286,253.3772,253.1051,253.2412,5752.0
2022-04-14 11:50:00,260.64,260.91,260.52,260.87,6448.0,253.2217,253.484,253.1051,253.4452,6448.0
2022-04-14 12:00:00,260.86,261.09,260.68,260.78,9301.0,253.4355,253.6589,253.2606,253.3577,9301.0
2022-04-14 12:10:00,260.83,261.11,260.72,260.76,6731.0,253.4063,253.6783,253.2994,253.3383,6731.0
2022-04-14 12:20:00,260.61,261.04,260.59,260.69,5256.0,253.1926,253.6103,253.1731,253.2703,5256.0
2022-04-14 12:30:00,260.78,260.95,260.65,260.88,5544.0,253.3577,253.5229,253.2314,253.4549,5544.0
2022-04-14 12:40:00,260.8,261.04,260.69,260.92,5153.0,253.3772,253.6103,253.2703,253.4938,5153.0
2022-04-14 12:50:00,260.88,261.05,260.76,261.01,5456.0,253.4549,253.6201,253.3383,253.5812,5456.0
2022-04-14 13:00:00,261.05,261.09,260.79,260.83,9301.0,253.6201,253.6589,253.3675,253.4063,9301.0
2022-04-14 13:10:00,260.95,261.01,260.61,260.92,5663.0,253.5229,253.5812,253.1926,253.4938,5663.0
2022-04-14 13:20:00,260.87,261.08,260.86,261.0,11549.0,253.4452,253.6492,253.4355,253.5715,11549.0
2022-04-14 13:30:00,261.02,261.11,260.84,260.9,24035.0,253.5909,253.6783,253.416,253.4743,24035.0
2022-04-14 13:40:00,260.95,261.88,260.86,261.82,33046.0,253.5229,254.4264,253.4355,254.3681,33046.0
2022-04-14 13:50:00,261.84,262.9,261.64,262.76,6364.0,254.3876,255.4174,254.1933,255.2814,6364.0
2022-04-14 14:00:00,262.69,262.92,261.93,262.36,19840.0,255.2134,255.4368,254.475,254.8928,19840.0
2022-04-14 14:10:00,262.44,263.05,262.4,262.75,7573.0,254.9705,255.5631,254.9316,255.2717,7573.0
2022-04-14 14:20:00,262.8,262.8,262.34,262.65,5817.0,255.3202,255.3202,254.8733,255.1745,5817.0
2022-04-14 14:30:00,262.73,262.98,262.62,262.63,5242.0,255.2522,255.4951,255.1454,255.1551,5242.0
2022-04-14 14:40:00,262.64,262.97,262.61,262.74,10721.0,255.1648,255.4854,255.1357,255.262,10721.0
2022-04-14 14:50:00,262.76,262.85,262.08,262.15,4703.0,255.2814,255.3688,254.6207,254.6887,4703.0
2022-04-14 15:00:00,262.07,262.07,261.78,261.78,4630.0,254.611,254.611,254.3293,254.3293,4630.0
2022-04-14 15:10:00,261.73,262.35,261.59,262.28,6966.0,254.2807,254.8831,254.1447,254.815,6966.0
2022-04-14 15:20:00,262.38,262.39,261.97,262.21,7332.0,254.9122,254.9219,254.5139,254.747,7332.0
2022-04-14 15:30:00,262.15,262.15,261.5,261.58,17598.0,254.6887,254.6887,254.0572,254.135,17598.0
2022-04-14 15:40:00,261.62,261.71,261.13,261.37,19891.0,254.1738,254.2613,253.6978,253.9309,19891.0
2022-04-14 15:50:00,261.24,261.28,260.68,260.99,64416.0,253.8046,253.8435,253.2606,253.5618,64416.0
2022-04-18 09:30:00,259.16,262.86,259.16,262.52,26662.0,251.7838,255.3785,251.7838,255.0482,26662.0
2022-04-18 09:40:00,262.52,262.52,260.63,261.32,25490.0,255.0482,255.0482,253.212,253.8824,25490.0
2022-04-18 09:50:00,261.34,261.56,260.5,261.11,50552.0,253.9018,254.1155,253.0857,253.6783,50552.0
2022-04-18 10:00:00,260.91,260.93,260.29,260.5,8803.0,253.484,253.5035,252.8817,253.0857,8803.0
2022-04-18 10:10:00,260.54,261.98,260.28,261.91,11151.0,253.1246,254.5236,252.872,254.4556,11151.0
2022-04-18 10:20:00,262.0,262.42,260.71,260.95,9461.0,254.543,254.9511,253.2897,253.5229,9461.0
2022-04-18 10:30:00,260.94,261.68,260.94,261.38,9648.0,253.5132,254.2321,253.5132,253.9407,9648.0
2022-04-18 10:40:00,261.42,262.14,261.29,261.76,10087.0,253.9795,254.679,253.8532,254.3098,10087.0
2022-04-18 10:50:00,261.8,262.06,261.31,261.7,6020.0,254.3487,254.6013,253.8727,254.2516,6020.0
2022-04-18 11:00:00,261.61,262.11,260.79,262.11,12323.0,254.1641,254.6499,253.3675,254.6499,12323.0
2022-04-18 11:10:00,262.06,262.41,261.56,261.57,13240.0,254.6013,254.9413,254.1155,254.1253,13240.0
2022-04-18 11:20:00,261.59,261.59,261.15,261.5,11599.0,254.1447,254.1447,253.7172,254.0572,11599.0
2022-04-18 11:30:00,261.48,261.55,260.72,260.73,4612.0,254.0378,254.1058,253.2994,253.3092,4612.0
2022-04-18 11:40:00,260.78,260.84,260.42,260.58,7423.0,253.3577,253.416,253.008,253.1634,7423.0
2022-04-18 11:50:00,260.57,260.75,260.31,260.55,9919.0,253.1537,253.3286,252.9011,253.1343,9919.0
2022-04-18 12:00:00,260.61,260.85,260.26,260.48,5992.0,253.1926,253.4257,252.8525,253.0663,5992.0
2022-04-18 12:10:00,260.55,260.72,260.12,260.12,5889.0,253.1343,253.2994,252.7165,252.7165,5889.0
2022-04-18 12:20:00,260.26,260.56,260.21,260.3,7506.0,252.8525,253.144,252.804,252.8914,7506.0
2022-04-18 12:30:00,260.35,260.37,260.04,260.29,4703.0,252.94,252.9594,252.6388,252.8817,4703.0
2022-04-18 12:40:00,260.29,260.77,260.12,260.55,4816.0,252.8817,253.348,252.7165,253.1343,4816.0
2022-04-18 12:50:00,260.57,260.86,260.5,260.73,6201.0,253.1537,253.4355,253.0857,253.3092,6201.0
2022-04-18 13:00:00,260.78,260.78,260.6,260.66,6397.0,253.3577,253.3577,253.1829,253.2412,6397.0
2022-04-18 13:10:00,260.75,260.94,260.47,260.47,6799.0,253.3286,253.5132,253.0566,253.0566,6799.0
2022-04-18 13:20:00,260.35,260.86,260.33,260.85,4732.0,252.94,253.4355,252.9205,253.4257,4732.0
2022-04-18 13:30:00,260.87,262.02,260.87,261.65,7927.0,253.4452,254.5624,253.4452,254.203,7927.0
2022-04-18 13:40:00,261.7,262.15,261.63,262.15,5780.0,254.2516,254.6887,254.1835,254.6887,5780.0
2022-04-18 13:50:00,262.1,262.51,261.99,262.25,9028.0,254.6402,255.0385,254.5333,254.7859,9028.0
2022-04-18 14:00:00,262.26,262.27,261.78,261.78,4707.0,254.7956,254.8053,254.3293,254.3293,4707.0
2022-04-18 14:10:00,261.84,261.99,260.99,261.36,14450.0,254.3876,254.5333,253.5618,253.9212,14450.0
2022-04-18 14:20:00,261.24,261.7,260.97,260.97,32458.0,253.8046,254.2516,253.5423,253.5423,32458.0
2022-04-18 14:30:00,261.12,261.52,261.01,261.37,9110.0,253.6881,254.0767,253.5812,253.9309,9110.0
2022-04-18 14:40:00,261.19,261.27,260.84,260.97,4157.0,253.7561,253.8338,253.416,253.5423,4157.0
2022-04-18 14:50:00,261.12,261.52,260.92,261.01,5404.0,253.6881,254.0767,253.4938,253.5812,5404.0
2022-04-18 15:00:00,260.9,261.02,260.8,260.84,6056.0,253.4743,253.5909,253.3772,253.416,6056.0
2022-04-18 15:10:00,260.88,261.03,260.48,260.53,7394.0,253.4549,253.6006,253.0663,253.1149,7394.0
2022-04-18 15:20:00,260.47,260.64,260.26,260.33,9419.0,253.0566,253.2217,252.8525,252.9205,9419.0
2022-04-18 15:30:00,260.25,260.27,259.13,259.23,26019.0,252.8428,252.8623,251.7547,251.8519,26019.0
2022-04-18 15:40:00,259.28,259.5,258.85,258.97,16047.0,251.9004,252.1142,251.4827,251.5993,16047.0
2022-04-18 15:50:00,259.09,259.93,258.88,259.93,67699.0,251.7158,252.5319,251.5118,252.5319,67699.0
2022-04-19 09:30:00,261.02,261.02,259.46,259.51,44225.0,253.5909,253.5909,252.0753,252.1239,44225.0
2022-04-19 09:40:00,259.55,260.98,259.4,260.02,35593.0,252.1627,253.552,252.017,252.6194,35593.0
2022-04-19 09:50:00,260.19,261.75,259.96,260.11,25897.0,252.7845,254.3001,252.5611,252.7068,25897.0
2022-04-19 10:00:00,260.18,261.35,260.09,261.12,18090.0,252.7748,253.9115,252.6874,253.6881,18090.0
2022-04-19 10:10:00,261.19,262.43,261.12,261.2,13044.0,253.7561,254.9608,253.6881,253.7658,13044.0
2022-04-19 10:20:00,261.27,262.48,261.17,262.14,13533.0,253.8338,255.0094,253.7366,254.679,13533.0
2022-04-19 10:30:00,262.24,262.24,261.33,261.64,11378.0,254.7762,254.7762,253.8921,254.1933,11378.0
2022-04-19 10:40:00,261.74,262.01,261.42,261.44,11672.0,254.2904,254.5527,253.9795,253.999,11672.0
2022-04-19 10:50:00,261.49,262.0,261.17,262.0,7936.0,254.0475,254.543,253.7366,254.543,7936.0
2022-04-19 11:00:00,261.78,262.08,261.62,261.9,11024.0,254.3293,254.6207,254.1738,254.4459,11024.0
2022-04-19 11:10:00,261.88,262.04,261.41,261.7,7729.0,254.4264,254.5819,253.9698,254.2516,7729.0
2022-04-19 11:20:00,261.8,262.88,261.8,262.26,42163.0,254.3487,255.398,254.3487,254.7956,42163.0
2022-04-19 11:30:00,262.28,262.61,262.19,262.56,7808.0,254.815,255.1357,254.7276,255.0871,7808.0
2022-04-19 11:40:00,262.55,263.14,262.14,262.26,22760.0,255.0774,255.6506,254.679,254.7956,22760.0
2022-04-19 11:50:00,262.38,262.46,261.78,262.12,10891.0,254.9122,254.9899,254.3293,254.6596,10891.0
2022-04-19 12:00:00,262.19,262.86,262.07,262.41,10899.0,254.7276,255.3785,254.611,254.9413,10899.0
2022-04-19 12:10:00,262.51,262.83,262.45,262.65,8877.0,255.0385,255.3494,254.9802,255.1745,8877.0
2022-04-19 12:20:00,262.66,262.93,262.44,262.5,10016.0,255.1842,255.4465,254.9705,255.0288,10016.0
2022-04-19 12:30:00,262.56,262.85,262.3,262.43,6312.0,255.0871,255.3688,254.8345,254.9608,6312.0
2022-04-19 12:40:00,262.39,262.58,261.77,262.08,11671.0,254.9219,255.1065,254.3196,254.6207,11671.0
2022-04-19 12:50:00,262.02,262.13,261.64,261.96,9784.0,254.5624,254.6693,254.1933,254.5042,9784.0
2022-04-19 13:00:00,262.04,262.13,261.69,261.75,10271.0,254.5819,254.6693,254.2418,254.3001,10271.0
2022-04-19 13:10:00,261.84,262.04,261.83,261.92,10413.0,254.3876,254.5819,254.3779,254.4653,10413.0
2022-04-19 13:20:00,261.98,262.12,261.61,261.71,9048.0,254.5236,254.6596,254.1641,254.2613,9048.0
2022-04-19 13:30:00,261.69,262.07,261.69,261.97,8676.0,254.2418,254.611,254.2418,254.5139,8676.0
2022-04-19 13:40:00,261.97,262.43,261.88,262.43,6562.0,254.5139,254.9608,254.4264,254.9608,6562.0
2022-04-19 13:50:00,262.43,262.86,262.33,262.79,5540.0,254.9608,255.3785,254.8636,255.3105,5540.0
2022-04-19 14:00:00,262.7,262.7,262.07,262.25,9308.0,255.2231,255.2231,254.611,254.7859,9308.0
2022-04-19 14:10:00,262.2,262.39,261.86,262.15,7452.0,254.7373,254.9219,254.407,254.6887,7452.0
2022-04-19 14:20:00,262.25,262.33,261.8,261.88,6500.0,254.7859,254.8636,254.3487,254.4264,6500.0
2022-04-19 14:30:00,261.76,261.91,261.68,261.83,8576.0,254.3098,254.4556,254.2321,254.3779,8576.0
2022-04-19 14:40:00,261.89,262.17,261.71,262.13,7415.0,254.4361,254.7082,254.2613,254.6693,7415.0
2022-04-19 14:50:00,262.2,262.25,261.92,261.99,8907.0,254.7373,254.7859,254.4653,254.5333,8907.0
2022-04-19 15:00:00,262.08,262.69,262.0,262.69,16136.0,254.6207,255.2134,254.543,255.2134,16136.0
2022-04-19 15:10:00,262.63,263.09,262.63,263.04,16801.0,255.1551,255.602,255.1551,255.5534,16801.0
2022-04-19 15:20:00,262.97,262.97,262.39,262.48,16376.0,255.4854,255.4854,254.9219,255.0094,16376.0
2022-04-19 15:30:00,262.46,262.84,262.39,262.78,15274.0,254.9899,255.3591,254.9219,255.3008,15274.0
2022-04-19 15:40:00,262.78,262.81,262.11,262.23,13134.0,255.3008,255.33,254.6499,254.7665,13134.0
2022-04-19 15:50:00,262.27,262.57,261.73,262.19,72866.0,254.8053,255.0968,254.2807,254.7276,72866.0
2022-04-20 09:30:00,263.69,270.54,263.53,270.35,56618.0,256.1849,262.84,256.0295,262.6554,56618.0
2022-04-20 09:40:00,270.29,270.99,267.86,268.17,30600.0,262.5971,263.2771,260.2362,260.5374,30600.0
2022-04-20 09:50:00,267.69,268.85,266.63,268.38,45727.0,260.0711,261.1981,259.0412,260.7414,45727.0
2022-04-20 10:00:00,268.21,269.76,267.87,268.87,38346.0,260.5763,262.0822,260.2459,261.2175,38346.0
2022-04-20 10:10:00,269.0,271.0,268.61,270.77,24084.0,261.3438,263.2869,260.9649,263.0634,24084.0
2022-04-20 10:20:00,270.75,271.9,270.43,271.9,23090.0,263.044,264.1612,262.7331,264.1612,23090.0
2022-04-20 10:30:00,272.0,273.48,271.9,272.9,34175.0,264.2584,265.6963,264.1612,265.1328,34175.0
2022-04-20 10:40:00,272.89,273.28,272.34,272.93,20191.0,265.1231,265.502,264.5887,265.1619,20191.0
2022-04-20 10:50:00,272.87,273.38,272.41,272.51,22087.0,265.1036,265.5991,264.6567,264.7539,22087.0
2022-04-20 11:00:00,272.31,272.58,271.27,272.39,12058.0,264.5596,264.8219,263.5492,264.6373,12058.0
2022-04-20 11:10:00,272.32,272.36,271.47,271.93,26953.0,264.5693,264.6082,263.7435,264.1904,26953.0
2022-04-20 11:20:00,271.99,273.33,271.85,272.94,26880.0,264.2487,265.5505,264.1127,265.1716,26880.0
2022-04-20 11:30:00,272.94,273.72,272.83,273.4,21595.0,265.1716,265.9294,265.0648,265.6186,21595.0
2022-04-20 11:40:00,273.37,274.15,273.04,274.11,15586.0,265.5894,266.3472,265.2688,266.3083,15586.0
2022-04-20 11:50:00,274.04,274.7,273.6,274.7,19754.0,266.2403,266.8816,265.8129,266.8816,19754.0
2022-04-20 12:00:00,274.69,274.96,274.54,274.85,15428.0,266.8718,267.1342,266.7261,267.0273,15428.0
2022-04-20 12:10:00,274.82,275.0,274.69,274.81,9636.0,266.9981,267.173,266.8718,266.9884,9636.0
2022-04-20 12:20:00,274.81,275.18,273.94,274.0,21673.0,266.9884,267.3479,266.1432,266.2015,21673.0
2022-04-20 12:30:00,273.94,275.0,273.94,274.76,13578.0,266.1432,267.173,266.1432,266.9398,13578.0
2022-04-20 12:40:00,274.75,275.24,274.63,275.21,15469.0,266.9301,267.4062,266.8135,267.377,15469.0
2022-04-20 12:50:00,275.19,275.94,275.14,275.74,16210.0,267.3576,268.0863,267.309,267.892,16210.0
2022-04-20 13:00:00,275.83,275.86,275.33,275.43,21163.0,267.9794,268.0085,267.4936,267.5908,21163.0
2022-04-20 13:10:00,275.34,275.45,274.76,274.82,20212.0,267.5033,267.6102,266.9398,266.9981,20212.0
2022-04-20 13:20:00,274.78,274.87,274.21,274.77,17277.0,266.9593,267.0467,266.4055,266.9496,17277.0
2022-04-20 13:30:00,274.82,275.39,274.38,274.85,20097.0,266.9981,267.5519,266.5707,267.0273,20097.0
2022-04-20 13:40:00,274.88,275.37,274.82,275.01,9650.0,267.0564,267.5325,266.9981,267.1827,9650.0
2022-04-20 13:50:00,274.92,275.3,274.66,275.29,18968.0,267.0953,267.4645,266.8427,267.4548,18968.0
2022-04-20 14:00:00,275.34,275.75,275.06,275.72,12278.0,267.5033,267.9017,267.2313,267.8725,12278.0
2022-04-20 14:10:00,275.71,275.76,274.93,275.05,15280.0,267.8628,267.9114,267.105,267.2216,15280.0
2022-04-20 14:20:00,275.08,275.18,273.94,274.41,28492.0,267.2507,267.3479,266.1432,266.5998,28492.0
2022-04-20 14:30:00,274.45,275.17,274.34,274.91,15318.0,266.6387,267.3382,266.5318,267.0856,15318.0
2022-04-20 14:40:00,274.92,275.17,274.71,274.71,16054.0,267.0953,267.3382,266.8913,266.8913,16054.0
2022-04-20 14:50:00,274.69,274.69,273.54,273.63,19952.0,266.8718,266.8718,265.7546,265.842,19952.0
2022-04-20 15:00:00,273.63,275.04,273.63,275.04,17650.0,265.842,267.2119,265.842,267.2119,17650.0
2022-04-20 15:10:00,275.03,275.44,274.91,275.36,18784.0,267.2022,267.6005,267.0856,267.5228,18784.0
2022-04-20 15:20:00,275.38,275.64,275.28,275.44,18990.0,267.5422,267.7948,267.445,267.6005,18990.0
2022-04-20 15:30:00,275.5,275.73,274.67,275.24,54253.0,267.6588,267.8822,266.8524,267.4062,54253.0
2022-04-20 15:40:00,275.22,275.92,275.13,275.76,44685.0,267.3868,268.0668,267.2993,267.9114,44685.0
2022-04-20 15:50:00,275.82,275.96,275.04,275.28,97129.0,267.9697,268.1057,267.2119,267.445,97129.0
2022-04-21 09:30:00,273.98,275.0,269.29,273.89,58421.0,266.182,267.173,261.6255,266.0946,58421.0
2022-04-21 09:40:00,274.27,274.58,271.76,274.19,51766.0,266.4638,266.765,264.0252,266.3861,51766.0
2022-04-21 09:50:00,274.02,274.99,273.7,274.73,20963.0,266.2209,267.1633,265.91,266.9107,20963.0
2022-04-21 10:00:00,274.64,274.73,272.57,274.54,27154.0,266.8233,266.9107,264.8122,266.7261,27154.0
2022-04-21 10:10:00,274.58,275.4,274.26,275.31,22842.0,266.765,267.5616,266.4541,267.4742,22842.0
2022-04-21 10:20:00,275.27,275.98,274.41,275.78,21752.0,267.4353,268.1251,266.5998,267.9308,21752.0
2022-04-21 10:30:00,275.64,276.24,274.89,276.24,25842.0,267.7948,268.3777,267.0661,268.3777,25842.0
2022-04-21 10:40:00,276.39,276.73,275.75,276.52,12375.0,268.5235,268.8538,267.9017,268.6498,12375.0
2022-04-21 10:50:00,276.52,277.18,276.34,276.51,20157.0,268.6498,269.291,268.4749,268.64,20157.0
2022-04-21 11:00:00,276.6,278.14,276.6,277.98,20059.0,268.7275,270.2236,268.7275,270.0682,20059.0
2022-04-21 11:10:00,277.89,278.49,277.65,278.27,26268.0,269.9808,270.5637,269.7476,270.3499,26268.0
2022-04-21 11:20:00,278.22,278.78,278.0,278.75,16662.0,270.3014,270.8454,270.0876,270.8163,16662.0
2022-04-21 11:30:00,278.75,278.79,278.35,278.52,30705.0,270.8163,270.8551,270.4277,270.5928,30705.0
2022-04-21 11:40:00,278.53,279.02,278.5,278.96,30468.0,270.6025,271.0786,270.5734,271.0203,30468.0
2022-04-21 11:50:00,278.96,278.96,278.38,278.38,36605.0,271.0203,271.0203,270.4568,270.4568,36605.0
2022-04-21 12:00:00,278.38,278.55,278.29,278.46,74116.0,270.4568,270.622,270.3694,270.5345,74116.0
2022-04-21 12:10:00,278.42,278.5,277.27,277.28,44851.0,270.4957,270.5734,269.3784,269.3881,44851.0
2022-04-21 12:20:00,277.24,277.33,275.82,275.89,19532.0,269.3493,269.4367,267.9697,268.0377,19532.0
2022-04-21 12:30:00,275.74,276.34,275.52,276.11,13451.0,267.892,268.4749,267.6782,268.2514,13451.0
2022-04-21 12:40:00,276.09,276.57,275.51,275.59,19858.0,268.232,268.6983,267.6685,267.7462,19858.0
2022-04-21 12:50:00,275.62,275.69,274.85,274.91,23084.0,267.7754,267.8434,267.0273,267.0856,23084.0
2022-04-21 13:00:00,274.86,274.9,274.13,274.42,9256.0,267.037,267.0759,266.3278,266.6095,9256.0
2022-04-21 13:10:00,274.53,274.7,273.78,273.79,21366.0,266.7164,266.8816,265.9877,265.9975,21366.0
2022-04-21 13:20:00,273.83,274.16,273.57,274.16,18825.0,266.0363,266.3569,265.7837,266.3569,18825.0
2022-04-21 13:30:00,274.13,274.38,273.31,273.33,26771.0,266.3278,266.5707,265.5311,265.5505,26771.0
2022-04-21 13:40:00,273.25,273.48,272.66,273.17,39053.0,265.4728,265.6963,264.8996,265.3951,39053.0
2022-04-21 13:50:00,273.19,273.24,272.82,273.06,28250.0,265.4145,265.4631,265.0551,265.2882,28250.0
2022-04-21 14:00:00,272.96,273.1,272.4,273.1,33298.0,265.1911,265.3271,264.647,265.3271,33298.0
2022-04-21 14:10:00,273.1,273.43,272.84,273.14,38430.0,265.3271,265.6477,265.0745,265.366,38430.0
2022-04-21 14:20:00,273.23,273.53,272.94,272.97,32450.0,265.4534,265.7449,265.1716,265.2008,32450.0
2022-04-21 14:30:00,272.93,273.61,272.7,273.0,28658.0,265.1619,265.8226,264.9385,265.2299,28658.0
2022-04-21 14:40:00,273.01,273.07,271.81,271.96,18147.0,265.2397,265.2979,264.0738,264.2195,18147.0
2022-04-21 14:50:00,271.95,271.98,271.26,271.5,54783.0,264.2098,264.239,263.5395,263.7726,54783.0
2022-04-21 15:00:00,271.52,271.65,271.11,271.43,66915.0,263.7921,263.9184,263.3937,263.7046,66915.0
2022-04-21 15:10:00,271.44,272.2,271.25,272.0,44101.0,263.7143,264.4527,263.5297,264.2584,44101.0
2022-04-21 15:20:00,272.06,272.43,271.89,272.33,63364.0,264.3167,264.6762,264.1515,264.579,63364.0
2022-04-21 15:30:00,272.3,272.36,270.49,270.54,65134.0,264.5499,264.6082,262.7914,262.84,65134.0
2022-04-21 15:40:00,270.55,271.06,269.15,269.15,56908.0,262.8497,263.3452,261.4895,261.4895,56908.0
2022-04-21 15:50:00,269.15,270.52,269.11,269.19,142975.0,261.4895,262.8205,261.4507,261.5284,142975.0
2022-04-22 09:30:00,241.58,242.0,230.72,232.95,579917.0,234.7042,235.1123,224.1533,226.3198,579917.0
2022-04-22 09:40:00,233.0,234.59,226.87,229.92,307429.0,226.3684,227.9132,220.4129,223.3761,307429.0
2022-04-22 09:50:00,228.81,230.49,228.13,228.77,240715.0,222.2977,223.9298,221.637,222.2588,240715.0
2022-04-22 10:00:00,228.78,230.56,227.27,230.0,274556.0,222.2685,223.9979,220.8015,223.4538,274556.0
2022-04-22 10:10:00,230.0,230.29,224.15,224.68,370120.0,223.4538,223.7355,217.7703,218.2852,370120.0
2022-04-22 10:20:00,224.73,225.89,224.16,224.41,354619.0,218.3338,219.4608,217.78,218.0229,354619.0
2022-04-22 10:30:00,224.41,225.28,222.75,225.13,113074.0,218.0229,218.8681,216.4101,218.7224,113074.0
2022-04-22 10:40:00,225.13,226.5,222.62,223.34,210920.0,218.7224,220.0534,216.2838,216.9833,210920.0
2022-04-22 10:50:00,223.34,224.5,222.73,222.85,175022.0,216.9833,218.1103,216.3907,216.5073,175022.0
2022-04-22 11:00:00,222.85,223.8,221.3,222.88,161713.0,216.5073,217.4303,215.0014,216.5364,161713.0
2022-04-22 11:10:00,223.0,223.29,221.5,221.8,162775.0,216.653,216.9348,215.1957,215.4872,162775.0
2022-04-22 11:20:00,221.8,222.46,220.5,220.82,141788.0,215.4872,216.1284,214.2242,214.5351,141788.0
2022-04-22 11:30:00,220.71,221.16,218.51,220.62,132965.0,214.4282,214.8654,212.2908,214.3408,132965.0
2022-04-22 11:40:00,220.62,220.99,218.78,219.72,50251.0,214.3408,214.7002,212.5531,213.4664,50251.0
2022-04-22 11:50:00,220.03,220.17,219.1,219.65,84028.0,213.7676,213.9036,212.864,213.3984,84028.0
2022-04-22 12:00:00,219.53,221.0,219.01,221.0,123834.0,213.2818,214.7099,212.7766,214.7099,123834.0
2022-04-22 12:10:00,221.0,221.0,219.58,219.62,102270.0,214.7099,214.7099,213.3304,213.3692,102270.0
2022-04-22 12:20:00,219.53,220.12,219.04,219.73,39518.0,213.2818,213.855,212.8057,213.4761,39518.0
2022-04-22 12:30:00,219.69,220.24,217.08,219.9,103696.0,213.4372,213.9716,210.9015,213.6413,103696.0
2022-04-22 12:40:00,219.96,220.39,217.72,218.45,92695.0,213.6995,214.1173,211.5233,212.2325,92695.0
2022-04-22 12:50:00,218.45,218.78,217.42,218.28,49439.0,212.2325,212.5531,211.2318,212.0674,49439.0
2022-04-22 13:00:00,218.22,219.38,217.29,219.38,31769.0,212.0091,213.1361,211.1055,213.1361,31769.0
2022-04-22 13:10:00,219.13,219.65,218.66,219.31,31488.0,212.8932,213.3984,212.4365,213.068,31488.0
2022-04-22 13:20:00,219.34,219.56,218.96,219.51,111728.0,213.0972,213.3109,212.728,213.2624,111728.0
2022-04-22 13:30:00,219.42,219.51,217.56,218.67,51379.0,213.1749,213.2624,211.3679,212.4463,51379.0
2022-04-22 13:40:00,218.61,218.68,217.99,218.68,35504.0,212.388,212.456,211.7856,212.456,35504.0
2022-04-22 13:50:00,218.68,219.47,218.2,218.5,109549.0,212.456,213.2235,211.9896,212.2811,109549.0
2022-04-22 14:00:00,218.56,218.8,218.27,218.71,87806.0,212.3394,212.5726,212.0576,212.4851,87806.0
2022-04-22 14:10:00,218.74,218.76,215.67,216.21,74068.0,212.5143,212.5337,209.5317,210.0563,74068.0
2022-04-22 14:20:00,216.14,217.42,214.35,214.64,176176.0,209.9883,211.2318,208.2492,208.531,176176.0
2022-04-22 14:30:00,214.62,214.62,213.18,214.26,77823.0,208.5115,208.5115,207.1125,208.1618,77823.0
2022-04-22 14:40:00,214.25,214.5,212.82,213.31,84987.0,208.1521,208.395,206.7628,207.2388,84987.0
2022-04-22 14:50:00,213.33,213.47,210.58,210.72,160934.0,207.2583,207.3943,204.5865,204.7225,160934.0
2022-04-22 15:00:00,210.74,211.01,209.9,210.0,161922.0,204.742,205.0043,203.9259,204.023,161922.0
2022-04-22 15:10:00,210.05,215.41,209.96,215.31,160277.0,204.0716,209.2791,203.9842,209.1819,160277.0
2022-04-22 15:20:00,215.13,215.21,212.57,214.09,105783.0,209.007,209.0847,206.5199,207.9966,105783.0
2022-04-22 15:30:00,214.18,214.19,213.4,214.0,166903.0,208.0841,208.0938,207.3263,207.9092,166903.0
2022-04-22 15:40:00,214.05,214.13,209.18,209.25,253852.0,207.9578,208.0355,203.2264,203.2944,253852.0
2022-04-22 15:50:00,209.28,211.43,209.26,210.64,846438.0,203.3235,205.4123,203.3041,204.6448,846438.0
2022-04-25 09:30:00,208.52,213.14,207.51,212.85,314336.0,202.5852,207.0737,201.6039,206.7919,314336.0
2022-04-25 09:40:00,213.04,216.24,213.04,215.72,164728.0,206.9765,210.0854,206.9765,209.5802,164728.0
2022-04-25 09:50:00,215.55,216.29,214.45,215.25,114520.0,209.4151,210.134,208.3464,209.1236,114520.0
2022-04-25 10:00:00,215.12,215.22,213.37,213.49,101788.0,208.9973,209.0945,207.2971,207.4137,101788.0
2022-04-25 10:10:00,213.62,214.38,213.0,213.63,47158.0,207.54,208.2784,206.9376,207.5497,47158.0
2022-04-25 10:20:00,213.68,214.19,212.03,213.92,56205.0,207.5983,208.0938,205.9953,207.8315,56205.0
2022-04-25 10:30:00,213.92,214.08,213.31,213.44,56863.0,207.8315,207.9869,207.2388,207.3651,56863.0
2022-04-25 10:40:00,213.51,213.89,212.61,213.08,48872.0,207.4331,207.8023,206.5587,207.0154,48872.0
2022-04-25 10:50:00,213.06,213.06,211.0,211.0,49338.0,206.9959,206.9959,204.9946,204.9946,49338.0
2022-04-25 11:00:00,211.03,212.4,210.12,212.03,79888.0,205.0237,206.3547,204.1396,205.9953,79888.0
2022-04-25 11:10:00,212.07,212.14,211.49,211.75,39369.0,206.0341,206.1021,205.4706,205.7232,39369.0
2022-04-25 11:20:00,211.74,212.75,211.27,212.61,36689.0,205.7135,206.6948,205.2569,206.5587,36689.0
2022-04-25 11:30:00,212.67,212.79,210.09,210.14,49547.0,206.617,206.7336,204.1105,204.159,49547.0
2022-04-25 11:40:00,210.04,210.47,209.35,210.09,67933.0,204.0619,204.4797,203.3915,204.1105,67933.0
2022-04-25 11:50:00,209.96,210.08,209.68,209.76,39410.0,203.9842,204.1008,203.7121,203.7899,39410.0
2022-04-25 12:00:00,209.78,212.47,209.56,212.37,73189.0,203.8093,206.4227,203.5956,206.3256,73189.0
2022-04-25 12:10:00,212.36,212.5,211.16,211.33,27425.0,206.3159,206.4519,205.15,205.3152,27425.0
2022-04-25 12:20:00,211.4,211.54,210.79,211.17,47410.0,205.3832,205.5192,204.7905,205.1597,47410.0
2022-04-25 12:30:00,211.09,211.27,210.8,210.89,42577.0,205.082,205.2569,204.8003,204.8877,42577.0
2022-04-25 12:40:00,210.88,211.19,210.44,210.98,51603.0,204.878,205.1792,204.4505,204.9751,51603.0
2022-04-25 12:50:00,210.99,211.11,209.87,210.5,86039.0,204.9849,205.1014,203.8967,204.5088,86039.0
2022-04-25 13:00:00,210.5,210.6,209.67,210.36,19097.0,204.5088,204.606,203.7024,204.3728,19097.0
2022-04-25 13:10:00,210.39,210.65,209.92,210.02,45393.0,204.4019,204.6545,203.9453,204.0425,45393.0
2022-04-25 13:20:00,210.17,210.63,209.94,210.19,90922.0,204.1882,204.6351,203.9647,204.2076,90922.0
2022-04-25 13:30:00,210.15,210.59,209.94,210.52,49991.0,204.1688,204.5962,203.9647,204.5282,49991.0
2022-04-25 13:40:00,210.5,210.64,209.75,210.09,52468.0,204.5088,204.6448,203.7801,204.1105,52468.0
2022-04-25 13:50:00,210.03,210.15,209.61,210.01,29237.0,204.0522,204.1688,203.6441,204.0327,29237.0
2022-04-25 14:00:00,210.02,210.19,209.75,209.87,62780.0,204.0425,204.2076,203.7801,203.8967,62780.0
2022-04-25 14:10:00,209.89,211.03,209.86,210.88,68610.0,203.9162,205.0237,203.887,204.878,68610.0
2022-04-25 14:20:00,210.98,211.06,210.7,210.91,30430.0,204.9751,205.0529,204.7031,204.9071,30430.0
2022-04-25 14:30:00,210.95,211.11,210.15,210.39,49419.0,204.946,205.1014,204.1688,204.4019,49419.0
2022-04-25 14:40:00,210.32,211.26,210.27,211.01,62339.0,204.3339,205.2472,204.2853,205.0043,62339.0
2022-04-25 14:50:00,211.06,211.81,210.87,211.39,63644.0,205.0529,205.7815,204.8683,205.3735,63644.0
2022-04-25 15:00:00,211.44,211.5,210.85,211.1,65530.0,205.422,205.4803,204.8488,205.0917,65530.0
2022-04-25 15:10:00,211.08,211.25,210.94,211.07,50129.0,205.0723,205.2375,204.9363,205.0626,50129.0
2022-04-25 15:20:00,211.1,211.28,210.78,211.26,86288.0,205.0917,205.2666,204.7808,205.2472,86288.0
2022-04-25 15:30:00,211.3,211.54,210.94,211.33,101416.0,205.286,205.5192,204.9363,205.3152,101416.0
2022-04-25 15:40:00,211.31,211.34,210.28,210.43,131972.0,205.2957,205.3249,204.2951,204.4408,131972.0
2022-04-25 15:50:00,210.39,211.1,210.17,210.42,395405.0,204.4019,205.0917,204.1882,204.4311,395405.0
2022-04-26 09:30:00,207.2,207.64,205.0,205.63,165358.0,201.3027,201.7302,199.1653,199.7774,165358.0
2022-04-26 09:40:00,205.64,206.57,204.72,205.88,76953.0,199.7871,200.6907,198.8933,200.0203,76953.0
2022-04-26 09:50:00,205.67,208.46,205.64,207.98,189183.0,199.8163,202.5269,199.7871,202.0605,189183.0
2022-04-26 10:00:00,207.75,208.35,207.43,207.99,231001.0,201.8371,202.42,201.5262,202.0702,231001.0
2022-04-26 10:10:00,207.99,208.27,207.35,207.77,119546.0,202.0702,202.3423,201.4485,201.8565,119546.0
2022-04-26 10:20:00,207.67,208.84,207.37,208.82,102155.0,201.7593,202.896,201.4679,202.8766,102155.0
2022-04-26 10:30:00,208.96,211.21,208.71,210.93,73526.0,203.0126,205.1986,202.7697,204.9266,73526.0
2022-04-26 10:40:00,210.94,211.07,209.62,210.45,46105.0,204.9363,205.0626,203.6538,204.4602,46105.0
2022-04-26 10:50:00,210.55,210.55,209.74,209.98,50208.0,204.5574,204.5574,203.7704,204.0036,50208.0
2022-04-26 11:00:00,209.98,210.19,209.34,210.0,62564.0,204.0036,204.2076,203.3818,204.023,62564.0
2022-04-26 11:10:00,209.95,211.8,209.79,211.55,205255.0,203.9745,205.7718,203.819,205.5289,205255.0
2022-04-26 11:20:00,211.62,211.85,210.77,211.41,144454.0,205.5969,205.8204,204.7711,205.3929,144454.0
2022-04-26 11:30:00,211.37,211.37,210.41,210.89,67929.0,205.354,205.354,204.4214,204.8877,67929.0
2022-04-26 11:40:00,210.84,211.22,210.33,211.03,67625.0,204.8391,205.2083,204.3436,205.0237,67625.0
2022-04-26 11:50:00,210.98,211.23,210.58,210.89,45193.0,204.9751,205.218,204.5865,204.8877,45193.0
2022-04-26 12:00:00,210.9,211.14,210.77,211.01,40193.0,204.8974,205.1306,204.7711,205.0043,40193.0
2022-04-26 12:10:00,210.9,211.2,210.7,211.01,50183.0,204.8974,205.1889,204.7031,205.0043,50183.0
2022-04-26 12:20:00,211.02,211.21,210.81,211.01,69659.0,205.014,205.1986,204.81,205.0043,69659.0
2022-04-26 12:30:00,210.95,211.94,210.78,211.92,75425.0,204.946,205.9078,204.7808,205.8884,75425.0
2022-04-26 12:40:00,211.98,212.01,211.53,211.87,33701.0,205.9467,205.9758,205.5095,205.8398,33701.0
2022-04-26 12:50:00,211.92,212.26,211.81,212.05,76458.0,205.8884,206.2187,205.7815,206.0147,76458.0
2022-04-26 13:00:00,212.0,212.04,211.6,211.97,32247.0,205.9661,206.005,205.5775,205.937,32247.0
2022-04-26 13:10:00,211.93,212.15,211.8,211.87,89960.0,205.8981,206.1118,205.7718,205.8398,89960.0
2022-04-26 13:20:00,211.85,212.12,211.64,211.92,66483.0,205.8204,206.0827,205.6164,205.8884,66483.0
2022-04-26 13:30:00,211.95,212.86,211.79,212.69,97832.0,205.9175,206.8016,205.7621,206.6365,97832.0
2022-04-26 13:40:00,212.64,213.02,211.58,211.8,63603.0,206.5879,206.9571,205.5581,205.7718,63603.0
2022-04-26 13:50:00,211.94,213.02,211.84,212.92,36419.0,205.9078,206.9571,205.8107,206.8599,36419.0
2022-04-26 14:00:00,213.0,213.17,212.52,212.96,137332.0,206.9376,207.1028,206.4713,206.8988,137332.0
2022-04-26 14:10:00,212.99,215.0,212.76,214.66,372367.0,206.9279,208.8807,206.7045,208.5504,372367.0
2022-04-26 14:20:00,214.59,216.27,214.49,216.25,146753.0,208.4824,210.1146,208.3852,210.0951,146753.0
2022-04-26 14:30:00,216.36,218.56,216.11,218.45,104213.0,210.202,212.3394,209.9591,212.2325,104213.0
2022-04-26 14:40:00,218.34,218.9,216.67,216.79,113153.0,212.1257,212.6697,210.5032,210.6198,113153.0
2022-04-26 14:50:00,216.92,218.48,216.66,218.24,67374.0,210.7461,212.2617,210.4935,212.0285,67374.0
2022-04-26 15:00:00,218.14,219.0,218.07,218.33,76911.0,211.9313,212.7669,211.8633,212.1159,76911.0
2022-04-26 15:10:00,218.28,218.62,217.41,217.54,112414.0,212.0674,212.3977,211.2221,211.3484,112414.0
2022-04-26 15:20:00,217.61,217.97,217.27,217.67,53309.0,211.4164,211.7662,211.0861,211.4747,53309.0
2022-04-26 15:30:00,217.62,217.62,216.39,217.13,117987.0,211.4262,211.4262,210.2312,210.9501,117987.0
2022-04-26 15:40:00,217.13,217.5,215.68,216.67,117494.0,210.9501,211.3096,209.5414,210.5032,117494.0
2022-04-26 15:50:00,216.59,217.04,214.94,215.17,341510.0,210.4255,210.8627,208.8224,209.0459,341510.0
2022-04-27 09:30:00,213.13,215.35,211.0,211.23,44117.0,207.0639,209.2208,204.9946,205.218,44117.0
2022-04-27 09:40:00,211.15,213.46,209.48,212.12,42940.0,205.1403,207.3846,203.5178,206.0827,42940.0
2022-04-27 09:50:00,212.08,214.72,211.91,214.03,61616.0,206.0438,208.6087,205.8787,207.9383,61616.0
2022-04-27 10:00:00,214.03,215.08,213.16,214.87,61409.0,207.9383,208.9584,207.0931,208.7544,61409.0
2022-04-27 10:10:00,214.87,215.04,212.87,213.0,52864.0,208.7544,208.9196,206.8113,206.9376,52864.0
2022-04-27 10:20:00,213.04,215.14,213.03,214.41,37137.0,206.9765,209.0167,206.9668,208.3075,37137.0
2022-04-27 10:30:00,214.18,214.57,213.23,214.36,31482.0,208.0841,208.463,207.1611,208.2589,31482.0
2022-04-27 10:40:00,214.43,215.04,213.87,214.32,32668.0,208.3269,208.9196,207.7829,208.2201,32668.0
2022-04-27 10:50:00,214.41,214.88,213.48,214.56,33225.0,208.3075,208.7641,207.404,208.4532,33225.0
2022-04-27 11:00:00,214.45,214.79,213.72,213.92,35618.0,208.3464,208.6767,207.6372,207.8315,35618.0
2022-04-27 11:10:00,213.95,214.98,213.61,214.88,33871.0,207.8606,208.8613,207.5303,208.7641,33871.0
2022-04-27 11:20:00,214.93,214.98,213.84,214.51,31325.0,208.8127,208.8613,207.7537,208.4047,31325.0
2022-04-27 11:30:00,214.63,214.68,213.82,213.83,23518.0,208.5213,208.5698,207.7343,207.744,23518.0
2022-04-27 11:40:00,213.77,214.6,213.64,214.6,22046.0,207.6857,208.4921,207.5594,208.4921,22046.0
2022-04-27 11:50:00,214.51,214.51,213.29,214.51,23072.0,208.4047,208.4047,207.2194,208.4047,23072.0
2022-04-27 12:00:00,214.54,215.55,214.15,215.34,37773.0,208.4338,209.4151,208.0549,209.211,37773.0
2022-04-27 12:10:00,215.43,216.0,215.04,215.48,34649.0,209.2985,209.8523,208.9196,209.3471,34649.0
2022-04-27 12:20:00,215.49,216.82,215.32,216.7,22935.0,209.3568,210.6489,209.1916,210.5323,22935.0
2022-04-27 12:30:00,216.93,216.94,216.14,216.57,25430.0,210.7558,210.7655,209.9883,210.406,25430.0
2022-04-27 12:40:00,216.73,217.64,216.69,217.29,30308.0,210.5615,211.4456,210.5226,211.1055,30308.0
2022-04-27 12:50:00,217.27,217.87,217.07,217.87,21731.0,211.0861,211.669,210.8918,211.669,21731.0
2022-04-27 13:00:00,217.75,217.77,216.51,217.02,31159.0,211.5525,211.5719,210.3477,210.8432,31159.0
2022-04-27 13:10:00,217.08,217.87,216.69,217.82,28370.0,210.9015,211.669,210.5226,211.6205,28370.0
2022-04-27 13:20:00,217.87,218.54,216.81,217.71,40612.0,211.669,212.32,210.6392,211.5136,40612.0
2022-04-27 13:30:00,217.56,218.21,216.97,217.14,32801.0,211.3679,211.9994,210.7947,210.9598,32801.0
2022-04-27 13:40:00,217.18,217.54,216.6,217.28,34927.0,210.9987,211.3484,210.4352,211.0958,34927.0
2022-04-27 13:50:00,217.43,217.79,216.66,216.79,45021.0,211.2416,211.5913,210.4935,210.6198,45021.0
2022-04-27 14:00:00,216.69,216.69,215.17,215.47,32969.0,210.5226,210.5226,209.0459,209.3373,32969.0
2022-04-27 14:10:00,215.49,215.98,215.31,215.59,30393.0,209.3568,209.8328,209.1819,209.4539,30393.0
2022-04-27 14:20:00,215.59,216.07,214.89,215.04,20866.0,209.4539,209.9203,208.7739,208.9196,20866.0
2022-04-27 14:30:00,215.09,215.09,213.4,213.98,30745.0,208.9682,208.9682,207.3263,207.8898,30745.0
2022-04-27 14:40:00,213.98,214.64,213.84,213.95,28100.0,207.8898,208.531,207.7537,207.8606,28100.0
2022-04-27 14:50:00,213.99,213.99,213.01,213.18,34613.0,207.8995,207.8995,206.9474,207.1125,34613.0
2022-04-27 15:00:00,213.12,213.59,212.73,213.11,34433.0,207.0542,207.5109,206.6753,207.0445,34433.0
2022-04-27 15:10:00,213.04,213.71,212.93,213.7,33913.0,206.9765,207.6274,206.8696,207.6177,33913.0
2022-04-27 15:20:00,213.66,213.93,213.27,213.55,42809.0,207.5789,207.8412,207.2,207.472,42809.0
2022-04-27 15:30:00,213.47,213.63,212.65,212.9,50848.0,207.3943,207.5497,206.5976,206.8405,50848.0
2022-04-27 15:40:00,212.98,213.16,212.23,212.58,52077.0,206.9182,207.0931,206.1896,206.5296,52077.0
2022-04-27 15:50:00,212.4,212.79,211.76,212.33,154663.0,206.3547,206.7336,205.7329,206.2867,154663.0
2022-04-28 09:30:00,212.98,214.76,212.22,214.38,45297.0,206.9182,208.6476,206.1798,208.2784,45297.0
2022-04-28 09:40:00,214.18,215.35,213.11,215.1,36509.0,208.0841,209.2208,207.0445,208.9779,36509.0
2022-04-28 09:50:00,215.1,215.53,213.77,214.44,32226.0,208.9779,209.3956,207.6857,208.3367,32226.0
2022-04-28 10:00:00,214.68,214.79,213.06,214.72,34370.0,208.5698,208.6767,206.9959,208.6087,34370.0
2022-04-28 10:10:00,214.84,215.02,214.22,214.37,42278.0,208.7253,208.9002,208.1229,208.2687,42278.0
2022-04-28 10:20:00,214.24,214.26,213.06,213.72,32531.0,208.1424,208.1618,206.9959,207.6372,32531.0
2022-04-28 10:30:00,213.66,213.8,212.13,212.86,34971.0,207.5789,207.7149,206.0924,206.8016,34971.0
2022-04-28 10:40:00,212.85,213.26,211.52,212.43,51453.0,206.7919,207.1902,205.4998,206.3839,51453.0
2022-04-28 10:50:00,212.41,212.41,211.47,212.25,21670.0,206.3644,206.3644,205.4512,206.209,21670.0
2022-04-28 11:00:00,212.31,213.44,212.3,213.36,26117.0,206.2673,207.3651,206.2576,207.2874,26117.0
2022-04-28 11:10:00,213.39,213.84,213.09,213.62,25936.0,207.3165,207.7537,207.0251,207.54,25936.0
2022-04-28 11:20:00,213.71,213.71,212.91,213.47,35341.0,207.6274,207.6274,206.8502,207.3943,35341.0
2022-04-28 11:30:00,213.52,214.62,212.94,214.07,28580.0,207.4428,208.5115,206.8794,207.9772,28580.0
2022-04-28 11:40:00,213.97,214.3,212.56,212.69,32938.0,207.88,208.2006,206.5102,206.6365,32938.0
2022-04-28 11:50:00,212.69,213.39,212.54,212.84,19735.0,206.6365,207.3165,206.4907,206.7822,19735.0
2022-04-28 12:00:00,212.89,213.49,212.8,213.31,18090.0,206.8308,207.4137,206.7433,207.2388,18090.0
2022-04-28 12:10:00,213.42,214.1,213.24,214.0,18569.0,207.3457,208.0063,207.1708,207.9092,18569.0
2022-04-28 12:20:00,214.05,214.25,213.49,214.18,25218.0,207.9578,208.1521,207.4137,208.0841,25218.0
2022-04-28 12:30:00,214.23,214.74,213.91,214.69,23293.0,208.1326,208.6281,207.8217,208.5795,23293.0
2022-04-28 12:40:00,214.88,216.12,214.88,215.95,36713.0,208.7641,209.9688,208.7641,209.8037,36713.0
2022-04-28 12:50:00,216.01,217.07,215.76,216.83,22294.0,209.862,210.8918,209.6191,210.6586,22294.0
2022-04-28 13:00:00,216.99,217.4,216.53,217.33,18761.0,210.8141,211.2124,210.3672,211.1444,18761.0
2022-04-28 13:10:00,217.29,218.16,217.19,218.03,18731.0,211.1055,211.9508,211.0084,211.8245,18731.0
2022-04-28 13:20:00,218.21,219.01,217.89,219.0,33448.0,211.9994,212.7766,211.6885,212.7669,33448.0
2022-04-28 13:30:00,219.05,219.85,218.94,219.72,37379.0,212.8154,213.5927,212.7086,213.4664,37379.0
2022-04-28 13:40:00,219.8,220.22,218.94,219.0,38035.0,213.5441,213.9521,212.7086,212.7669,38035.0
2022-04-28 13:50:00,219.0,219.0,218.33,218.52,23464.0,212.7669,212.7669,212.1159,212.3005,23464.0
2022-04-28 14:00:00,218.59,218.63,217.96,218.04,18878.0,212.3685,212.4074,211.7565,211.8342,18878.0
2022-04-28 14:10:00,217.9,218.36,217.72,218.22,20766.0,211.6982,212.1451,211.5233,212.0091,20766.0
2022-04-28 14:20:00,218.26,218.58,217.73,218.18,22370.0,212.0479,212.3588,211.533,211.9702,22370.0
2022-04-28 14:30:00,218.22,218.28,217.9,218.08,16270.0,212.0091,212.0674,211.6982,211.8731,16270.0
2022-04-28 14:40:00,218.12,218.77,218.07,218.77,46846.0,211.9119,212.5434,211.8633,212.5434,46846.0
2022-04-28 14:50:00,218.74,219.52,218.65,219.45,18901.0,212.5143,213.2721,212.4268,213.2041,18901.0
2022-04-28 15:00:00,219.43,219.64,219.27,219.43,23811.0,213.1846,213.3887,213.0292,213.1846,23811.0
2022-04-28 15:10:00,219.43,219.52,219.06,219.41,26970.0,213.1846,213.2721,212.8252,213.1652,26970.0
2022-04-28 15:20:00,219.43,219.79,219.26,219.45,36155.0,213.1846,213.5344,213.0195,213.2041,36155.0
2022-04-28 15:30:00,219.54,219.64,219.23,219.54,54948.0,213.2915,213.3887,212.9903,213.2915,54948.0
2022-04-28 15:40:00,219.52,219.66,218.15,218.26,32029.0,213.2721,213.4081,211.9411,212.0479,32029.0
2022-04-28 15:50:00,218.27,219.07,218.05,219.07,136191.0,212.0576,212.8349,211.8439,212.8349,136191.0
2022-04-29 09:30:00,216.61,219.4,216.47,218.36,51783.0,210.4449,213.1555,210.3089,212.1451,51783.0
2022-04-29 09:40:00,218.55,221.33,218.54,220.59,37030.0,212.3297,215.0306,212.32,214.3116,37030.0
2022-04-29 09:50:00,220.59,221.78,220.0,221.16,31393.0,214.3116,215.4677,213.7384,214.8654,31393.0
2022-04-29 10:00:00,221.21,221.28,219.87,220.15,46667.0,214.914,214.982,213.6121,213.8841,46667.0
2022-04-29 10:10:00,220.26,221.0,219.1,219.11,23705.0,213.991,214.7099,212.864,212.8737,23705.0
2022-04-29 10:20:00,219.11,219.74,217.88,217.98,15636.0,212.8737,213.4858,211.6787,211.7759,15636.0
2022-04-29 10:30:00,217.98,217.98,216.88,217.89,19705.0,211.7759,211.7759,210.7072,211.6885,19705.0
2022-04-29 10:40:00,217.99,218.05,217.27,217.88,18477.0,211.7856,211.8439,211.0861,211.6787,18477.0
2022-04-29 10:50:00,217.96,218.1,217.3,217.74,15975.0,211.7565,211.8925,211.1153,211.5427,15975.0
2022-04-29 11:00:00,217.69,218.9,217.47,218.45,24563.0,211.4942,212.6697,211.2804,212.2325,24563.0
2022-04-29 11:10:00,218.48,219.0,218.27,218.7,25860.0,212.2617,212.7669,212.0576,212.4754,25860.0
2022-04-29 11:20:00,218.76,219.4,218.6,219.31,17635.0,212.5337,213.1555,212.3783,213.068,17635.0
2022-04-29 11:30:00,219.31,219.95,219.19,219.51,19223.0,213.068,213.6898,212.9515,213.2624,19223.0
2022-04-29 11:40:00,219.49,220.45,219.29,220.17,20645.0,213.2429,214.1756,213.0486,213.9036,20645.0
2022-04-29 11:50:00,220.17,220.68,220.11,220.41,19726.0,213.9036,214.3991,213.8453,214.1367,19726.0
2022-04-29 12:00:00,220.33,220.33,219.06,219.1,27984.0,214.059,214.059,212.8252,212.864,27984.0
2022-04-29 12:10:00,219.11,219.65,219.0,219.05,15760.0,212.8737,213.3984,212.7669,212.8154,15760.0
2022-04-29 12:20:00,219.1,219.14,218.4,218.45,12103.0,212.864,212.9029,212.1839,212.2325,12103.0
2022-04-29 12:30:00,218.51,218.53,217.98,218.12,9193.0,212.2908,212.3102,211.7759,211.9119,9193.0
2022-04-29 12:40:00,218.1,218.3,217.68,217.73,9759.0,211.8925,212.0868,211.4844,211.533,9759.0
2022-04-29 12:50:00,217.72,217.74,217.3,217.74,12514.0,211.5233,211.5427,211.1153,211.5427,12514.0
2022-04-29 13:00:00,217.64,218.03,217.64,217.66,11511.0,211.4456,211.8245,211.4456,211.465,11511.0
2022-04-29 13:10:00,217.63,218.04,217.45,218.04,9609.0,211.4359,211.8342,211.261,211.8342,9609.0
2022-04-29 13:20:00,218.08,218.85,217.99,218.27,12414.0,211.8731,212.6211,211.7856,212.0576,12414.0
2022-04-29 13:30:00,218.36,218.94,218.2,218.79,14141.0,212.1451,212.7086,211.9896,212.5628,14141.0
2022-04-29 13:40:00,218.68,219.15,218.37,218.67,29280.0,212.456,212.9126,212.1548,212.4463,29280.0
2022-04-29 13:50:00,218.62,218.67,217.83,217.98,14739.0,212.3977,212.4463,211.6302,211.7759,14739.0
2022-04-29 14:00:00,217.94,217.95,217.18,217.31,12872.0,211.737,211.7468,210.9987,211.125,12872.0
2022-04-29 14:10:00,217.24,217.64,217.18,217.39,12752.0,211.057,211.4456,210.9987,211.2027,12752.0
2022-04-29 14:20:00,217.31,217.36,216.36,216.54,33683.0,211.125,211.1736,210.202,210.3769,33683.0
2022-04-29 14:30:00,216.43,216.45,215.63,215.93,14125.0,210.27,210.2895,209.4928,209.7843,14125.0
2022-04-29 14:40:00,215.98,216.24,215.61,215.65,17306.0,209.8328,210.0854,209.4734,209.5122,17306.0
2022-04-29 14:50:00,215.7,216.16,215.5,216.14,35943.0,209.5608,210.0077,209.3665,209.9883,35943.0
2022-04-29 15:00:00,216.01,216.12,215.46,215.46,15943.0,209.862,209.9688,209.3276,209.3276,15943.0
2022-04-29 15:10:00,215.58,215.58,214.71,215.39,30720.0,209.4442,209.4442,208.599,209.2596,30720.0
2022-04-29 15:20:00,215.4,215.45,214.84,215.37,23037.0,209.2693,209.3179,208.7253,209.2402,23037.0
2022-04-29 15:30:00,215.34,215.78,214.94,215.54,36639.0,209.211,209.6385,208.8224,209.4054,36639.0
2022-04-29 15:40:00,215.54,216.29,215.24,216.01,189165.0,209.4054,210.134,209.1139,209.862,189165.0
2022-04-29 15:50:00,215.77,215.94,214.23,214.56,161545.0,209.6288,209.794,208.1326,208.4532,161545.0
2022-05-02 09:30:00,214.48,215.21,213.61,214.28,28844.0,208.3755,209.0847,207.5303,208.1812,28844.0
2022-05-02 09:40:00,214.29,215.69,213.7,215.66,41187.0,208.1909,209.5511,207.6177,209.5219,41187.0
2022-05-02 09:50:00,215.27,215.86,213.78,214.19,29007.0,209.143,209.7162,207.6954,208.0938,29007.0
2022-05-02 10:00:00,214.18,215.2,213.18,213.37,21052.0,208.0841,209.075,207.1125,207.2971,21052.0
2022-05-02 10:10:00,213.2,213.96,212.49,213.91,20288.0,207.132,207.8703,206.4422,207.8217,20288.0
2022-05-02 10:20:00,213.94,215.29,213.2,214.78,15454.0,207.8509,209.1625,207.132,208.667,15454.0
2022-05-02 10:30:00,215.1,215.69,214.1,214.1,13275.0,208.9779,209.5511,208.0063,208.0063,13275.0
2022-05-02 10:40:00,214.35,214.76,213.61,213.68,13024.0,208.2492,208.6476,207.5303,207.5983,13024.0
2022-05-02 10:50:00,213.68,213.68,211.84,212.09,16096.0,207.5983,207.5983,205.8107,206.0535,16096.0
2022-05-02 11:00:00,212.25,212.29,210.88,211.42,17856.0,206.209,206.2479,204.878,205.4026,17856.0
2022-05-02 11:10:00,211.49,211.49,210.4,210.94,15336.0,205.4706,205.4706,204.4116,204.9363,15336.0
2022-05-02 11:20:00,211.0,211.5,210.42,211.08,46815.0,204.9946,205.4803,204.4311,205.0723,46815.0
2022-05-02 11:30:00,211.01,211.79,210.07,210.76,20009.0,205.0043,205.7621,204.091,204.7614,20009.0
2022-05-02 11:40:00,210.78,211.3,210.51,211.02,8859.0,204.7808,205.286,204.5185,205.014,8859.0
2022-05-02 11:50:00,210.97,211.38,210.84,211.1,11604.0,204.9654,205.3638,204.8391,205.0917,11604.0
2022-05-02 12:00:00,211.39,211.53,210.0,210.37,11002.0,205.3735,205.5095,204.023,204.3825,11002.0
2022-05-02 12:10:00,210.53,211.1,210.33,211.1,9915.0,204.5379,205.0917,204.3436,205.0917,9915.0
2022-05-02 12:20:00,211.43,211.48,210.77,210.84,8671.0,205.4123,205.4609,204.7711,204.8391,8671.0
2022-05-02 12:30:00,211.02,211.26,210.69,210.9,8774.0,205.014,205.2472,204.6934,204.8974,8774.0
2022-05-02 12:40:00,211.0,211.17,210.31,210.52,10743.0,204.9946,205.1597,204.3242,204.5282,10743.0
2022-05-02 12:50:00,210.5,210.5,209.57,209.63,10404.0,204.5088,204.5088,203.6053,203.6636,10404.0
2022-05-02 13:00:00,209.78,210.55,209.4,210.46,31661.0,203.8093,204.5574,203.4401,204.4699,31661.0
2022-05-02 13:10:00,210.53,211.02,210.08,210.12,9570.0,204.5379,205.014,204.1008,204.1396,9570.0
2022-05-02 13:20:00,210.14,210.14,209.19,209.2,21206.0,204.159,204.159,203.2361,203.2458,21206.0
2022-05-02 13:30:00,209.32,209.53,208.71,209.3,17551.0,203.3624,203.5664,202.7697,203.343,17551.0
2022-05-02 13:40:00,209.43,209.67,209.29,209.52,19713.0,203.4693,203.7024,203.3332,203.5567,19713.0
2022-05-02 13:50:00,209.62,209.76,209.22,209.5,59498.0,203.6538,203.7899,203.2652,203.5373,59498.0
2022-05-02 14:00:00,209.56,209.8,209.17,209.32,50758.0,203.5956,203.8287,203.2167,203.3624,50758.0
2022-05-02 14:10:00,209.11,209.11,208.0,208.09,72595.0,203.1584,203.1584,202.08,202.1674,72595.0
2022-05-02 14:20:00,208.07,209.29,208.0,208.98,71874.0,202.148,203.3332,202.08,203.0321,71874.0
2022-05-02 14:30:00,208.95,209.02,208.5,208.74,20336.0,203.0029,203.0709,202.5657,202.7989,20336.0
2022-05-02 14:40:00,208.58,208.91,208.0,208.61,27247.0,202.6434,202.9641,202.08,202.6726,27247.0
2022-05-02 14:50:00,208.61,208.99,208.0,208.27,32342.0,202.6726,203.0418,202.08,202.3423,32342.0
2022-05-02 15:00:00,208.25,209.45,208.0,209.37,57529.0,202.3228,203.4887,202.08,203.411,57529.0
2022-05-02 15:10:00,209.46,210.17,209.39,210.17,58459.0,203.4984,204.1882,203.4304,204.1882,58459.0
2022-05-02 15:20:00,210.24,210.48,209.73,210.05,48075.0,204.2562,204.4894,203.7607,204.0716,48075.0
2022-05-02 15:30:00,210.06,211.09,210.05,210.44,73844.0,204.0813,205.082,204.0716,204.4505,73844.0
2022-05-02 15:40:00,210.54,210.82,209.98,210.46,91185.0,204.5477,204.8197,204.0036,204.4699,91185.0
2022-05-02 15:50:00,210.53,211.01,210.06,210.83,149489.0,204.5379,205.0043,204.0813,204.8294,149489.0
2022-05-03 09:30:00,210.59,213.39,209.94,212.68,53194.0,204.5962,207.3165,203.9647,206.6268,53194.0
2022-05-03 09:40:00,212.91,214.37,211.92,214.33,31144.0,206.8502,208.2687,205.8884,208.2298,31144.0
2022-05-03 09:50:00,214.21,214.93,213.39,214.68,52850.0,208.1132,208.8127,207.3165,208.5698,52850.0
2022-05-03 10:00:00,214.66,215.31,213.51,214.09,36176.0,208.5504,209.1819,207.4331,207.9966,36176.0
2022-05-03 10:10:00,214.04,214.89,213.95,214.35,11520.0,207.948,208.7739,207.8606,208.2492,11520.0
2022-05-03 10:20:00,214.55,214.83,213.85,213.97,16091.0,208.4435,208.7156,207.7635,207.88,16091.0
2022-05-03 10:30:00,213.91,214.43,212.94,213.2,16018.0,207.8217,208.3269,206.8794,207.132,16018.0
2022-05-03 10:40:00,213.39,213.5,212.38,212.86,14907.0,207.3165,207.4234,206.3353,206.8016,14907.0
2022-05-03 10:50:00,212.86,213.1,212.44,213.06,33685.0,206.8016,207.0348,206.3936,206.9959,33685.0
2022-05-03 11:00:00,213.04,215.13,213.03,214.89,37426.0,206.9765,209.007,206.9668,208.7739,37426.0
2022-05-03 11:10:00,214.92,215.74,214.63,215.64,15364.0,208.803,209.5997,208.5213,209.5025,15364.0
2022-05-03 11:20:00,215.63,216.51,215.52,215.65,24778.0,209.4928,210.3477,209.3859,209.5122,24778.0
2022-05-03 11:30:00,215.68,215.93,215.18,215.18,38833.0,209.5414,209.7843,209.0556,209.0556,38833.0
2022-05-03 11:40:00,215.19,215.91,215.08,215.9,12183.0,209.0653,209.7648,208.9584,209.7551,12183.0
2022-05-03 11:50:00,215.66,216.5,215.66,216.46,16372.0,209.5219,210.338,209.5219,210.2992,16372.0
2022-05-03 12:00:00,216.43,216.84,215.86,216.19,16824.0,210.27,210.6684,209.7162,210.0369,16824.0
2022-05-03 12:10:00,216.23,216.37,215.65,216.17,16145.0,210.0757,210.2117,209.5122,210.0174,16145.0
2022-05-03 12:20:00,216.29,216.5,215.91,215.93,16519.0,210.134,210.338,209.7648,209.7843,16519.0
2022-05-03 12:30:00,215.81,216.43,215.65,216.2,9323.0,209.6677,210.27,209.5122,210.0466,9323.0
2022-05-03 12:40:00,216.29,216.35,215.28,215.61,11065.0,210.134,210.1923,209.1528,209.4734,11065.0
2022-05-03 12:50:00,215.64,215.91,215.12,215.79,8204.0,209.5025,209.7648,208.9973,209.6482,8204.0
2022-05-03 13:00:00,215.89,216.83,215.89,216.73,16119.0,209.7454,210.6586,209.7454,210.5615,16119.0
2022-05-03 13:10:00,216.75,217.29,216.58,217.21,19240.0,210.5809,211.1055,210.4158,211.0278,19240.0
2022-05-03 13:20:00,217.22,217.77,217.22,217.42,32674.0,211.0375,211.5719,211.0375,211.2318,32674.0
2022-05-03 13:30:00,217.58,218.02,217.51,217.99,15002.0,211.3873,211.8148,211.3193,211.7856,15002.0
2022-05-03 13:40:00,217.98,218.59,217.79,218.51,25430.0,211.7759,212.3685,211.5913,212.2908,25430.0
2022-05-03 13:50:00,218.51,218.65,218.08,218.44,42368.0,212.2908,212.4268,211.8731,212.2228,42368.0
2022-05-03 14:00:00,218.47,218.47,217.11,217.25,25207.0,212.252,212.252,210.9307,211.0667,25207.0
2022-05-03 14:10:00,217.09,217.23,216.37,216.45,17216.0,210.9112,211.0473,210.2117,210.2895,17216.0
2022-05-03 14:20:00,216.3,216.59,216.09,216.48,17043.0,210.1437,210.4255,209.9397,210.3186,17043.0
2022-05-03 14:30:00,216.44,217.56,216.37,216.96,10341.0,210.2797,211.3679,210.2117,210.7849,10341.0
2022-05-03 14:40:00,217.0,217.37,216.27,217.09,21761.0,210.8238,211.1833,210.1146,210.9112,21761.0
2022-05-03 14:50:00,217.06,217.71,217.06,217.71,14854.0,210.8821,211.5136,210.8821,211.5136,14854.0
2022-05-03 15:00:00,217.61,217.88,217.26,217.75,20692.0,211.4164,211.6787,211.0764,211.5525,20692.0
2022-05-03 15:10:00,217.75,218.06,217.31,217.38,18529.0,211.5525,211.8536,211.125,211.193,18529.0
2022-05-03 15:20:00,217.52,217.8,216.83,216.99,15985.0,211.329,211.601,210.6586,210.8141,15985.0
2022-05-03 15:30:00,216.89,217.2,216.5,216.77,36118.0,210.7169,211.0181,210.338,210.6003,36118.0
2022-05-03 15:40:00,216.78,217.19,216.13,216.8,52566.0,210.6101,211.0084,209.9786,210.6295,52566.0
2022-05-03 15:50:00,216.72,216.93,216.11,216.36,153269.0,210.5518,210.7558,209.9591,210.202,153269.0
2022-05-04 09:30:00,218.85,219.68,217.65,219.25,42034.0,212.6211,213.4275,211.4553,213.0098,42034.0
2022-05-04 09:40:00,219.13,220.42,218.14,220.18,24144.0,212.8932,214.1465,211.9313,213.9133,24144.0
2022-05-04 09:50:00,219.9,220.14,219.13,219.84,30287.0,213.6413,213.8744,212.8932,213.583,30287.0
2022-05-04 10:00:00,219.84,219.84,217.45,217.84,29673.0,213.583,213.583,211.261,211.6399,29673.0
2022-05-04 10:10:00,217.74,217.88,216.94,217.34,9831.0,211.5427,211.6787,210.7655,211.1541,9831.0
2022-05-04 10:20:00,217.38,217.62,216.28,216.33,11915.0,211.193,211.4262,210.1243,210.1729,11915.0
2022-05-04 10:30:00,216.18,217.8,216.18,217.56,24580.0,210.0271,211.601,210.0271,211.3679,24580.0
2022-05-04 10:40:00,217.58,219.47,217.58,219.43,21557.0,211.3873,213.2235,211.3873,213.1846,21557.0
2022-05-04 10:50:00,219.5,221.26,219.45,220.8,56964.0,213.2526,214.9625,213.2041,214.5156,56964.0
2022-05-04 11:00:00,220.85,221.87,220.5,221.55,32818.0,214.5642,215.5552,214.2242,215.2443,32818.0
2022-05-04 11:10:00,221.45,221.62,220.63,220.67,16194.0,215.1471,215.3123,214.3505,214.3893,16194.0
2022-05-04 11:20:00,220.66,221.23,220.54,221.16,22513.0,214.3796,214.9334,214.263,214.8654,22513.0
2022-05-04 11:30:00,221.08,222.29,220.96,222.11,27375.0,214.7877,215.9632,214.6711,215.7884,27375.0
2022-05-04 11:40:00,222.1,222.93,222.1,222.88,31672.0,215.7786,216.585,215.7786,216.5364,31672.0
2022-05-04 11:50:00,222.86,222.86,221.79,222.6,27722.0,216.517,216.517,215.4775,216.2644,27722.0
2022-05-04 12:00:00,222.58,222.78,221.72,222.71,20853.0,216.245,216.4393,215.4095,216.3713,20853.0
2022-05-04 12:10:00,222.66,222.66,222.02,222.37,55752.0,216.3227,216.3227,215.7009,216.041,55752.0
2022-05-04 12:20:00,222.45,223.06,222.44,222.44,33918.0,216.1187,216.7113,216.109,216.109,33918.0
2022-05-04 12:30:00,222.44,222.52,221.75,221.91,17735.0,216.109,216.1867,215.4386,215.594,17735.0
2022-05-04 12:40:00,221.99,222.35,221.38,222.3,27409.0,215.6718,216.0215,215.0791,215.9729,27409.0
2022-05-04 12:50:00,222.37,223.31,222.11,223.22,26862.0,216.041,216.9542,215.7884,216.8668,26862.0
2022-05-04 13:00:00,223.31,223.63,222.18,222.27,36811.0,216.9542,217.2651,215.8564,215.9438,36811.0
2022-05-04 13:10:00,222.2,222.43,221.67,222.33,24511.0,215.8758,216.0992,215.3609,216.0021,24511.0
2022-05-04 13:20:00,222.38,222.75,222.08,222.28,25360.0,216.0507,216.4101,215.7592,215.9535,25360.0
2022-05-04 13:30:00,222.33,222.47,221.7,222.47,13364.0,216.0021,216.1381,215.39,216.1381,13364.0
2022-05-04 13:40:00,222.56,222.81,222.43,222.74,16871.0,216.2255,216.4684,216.0992,216.4004,16871.0
2022-05-04 13:50:00,222.74,222.74,221.77,221.79,14819.0,216.4004,216.4004,215.458,215.4775,14819.0
2022-05-04 14:00:00,222.33,222.49,220.79,221.11,15888.0,216.0021,216.1575,214.5059,214.8168,15888.0
2022-05-04 14:10:00,221.2,222.0,220.59,220.69,10170.0,214.9043,215.6815,214.3116,214.4088,10170.0
2022-05-04 14:20:00,220.6,222.14,220.12,221.69,26199.0,214.3213,215.8175,213.855,215.3803,26199.0
2022-05-04 14:30:00,221.73,221.85,220.31,221.73,43731.0,215.4192,215.5358,214.0396,215.4192,43731.0
2022-05-04 14:40:00,221.45,223.48,221.45,223.2,31032.0,215.1471,217.1194,215.1471,216.8473,31032.0
2022-05-04 14:50:00,223.28,224.17,223.02,223.82,29511.0,216.9251,217.7897,216.6725,217.4497,29511.0
2022-05-04 15:00:00,223.74,223.85,223.17,223.6,18044.0,217.372,217.4788,216.8182,217.2359,18044.0
2022-05-04 15:10:00,223.65,224.23,223.57,223.84,27260.0,217.2845,217.848,217.2068,217.4691,27260.0
2022-05-04 15:20:00,223.72,224.2,223.65,224.14,21281.0,217.3525,217.8189,217.2845,217.7606,21281.0
2022-05-04 15:30:00,224.2,226.0,224.03,225.67,55565.0,217.8189,219.5676,217.6537,219.247,55565.0
2022-05-04 15:40:00,225.6,226.11,225.34,225.89,52422.0,219.179,219.6745,218.9264,219.4608,52422.0
2022-05-04 15:50:00,226.04,226.04,224.62,224.82,125892.0,219.6065,219.6065,218.2269,218.4212,125892.0
2022-05-05 09:30:00,226.3,229.19,225.38,225.61,103948.0,219.8591,222.6668,218.9653,219.1887,103948.0
2022-05-05 09:40:00,225.41,226.66,224.18,225.44,52160.0,218.9944,220.2089,217.7994,219.0236,52160.0
2022-05-05 09:50:00,225.3,227.17,225.23,226.15,34334.0,218.8876,220.7043,218.8196,219.7134,34334.0
2022-05-05 10:00:00,225.91,226.21,224.22,224.7,44550.0,219.4802,219.7717,217.8383,218.3046,44550.0
2022-05-05 10:10:00,224.69,224.69,222.63,223.49,27622.0,218.2949,218.2949,216.2936,217.1291,27622.0
2022-05-05 10:20:00,223.38,223.67,221.66,222.58,22663.0,217.0222,217.304,215.3512,216.245,22663.0
2022-05-05 10:30:00,222.46,222.97,221.88,222.35,22169.0,216.1284,216.6239,215.5649,216.0215,22169.0
2022-05-05 10:40:00,222.26,222.56,221.04,221.15,29169.0,215.9341,216.2255,214.7488,214.8557,29169.0
2022-05-05 10:50:00,221.0,221.33,220.03,221.25,31881.0,214.7099,215.0306,213.7676,214.9528,31881.0
2022-05-05 11:00:00,221.36,221.89,219.29,219.57,15500.0,215.0597,215.5746,213.0486,213.3206,15500.0
2022-05-05 11:10:00,219.65,220.91,219.49,220.72,23088.0,213.3984,214.6225,213.2429,214.4379,23088.0
2022-05-05 11:20:00,220.36,220.83,220.1,220.72,17010.0,214.0882,214.5448,213.8356,214.4379,17010.0
2022-05-05 11:30:00,220.86,222.44,220.71,222.24,19086.0,214.5739,216.109,214.4282,215.9147,19086.0
2022-05-05 11:40:00,222.32,222.44,221.01,221.46,20923.0,215.9924,216.109,214.7197,215.1569,20923.0
2022-05-05 11:50:00,221.46,221.46,220.33,220.64,25083.0,215.1569,215.1569,214.059,214.3602,25083.0
2022-05-05 12:00:00,220.53,222.33,219.78,222.25,21774.0,214.2533,216.0021,213.5247,215.9244,21774.0
2022-05-05 12:10:00,222.25,222.33,221.42,221.89,21298.0,215.9244,216.0021,215.118,215.5746,21298.0
2022-05-05 12:20:00,221.95,222.9,221.32,222.61,24219.0,215.6329,216.5559,215.0208,216.2741,24219.0
2022-05-05 12:30:00,222.59,222.94,221.65,222.26,17022.0,216.2547,216.5947,215.3414,215.9341,17022.0
2022-05-05 12:40:00,222.19,222.26,220.64,221.35,27200.0,215.8661,215.9341,214.3602,215.05,27200.0
2022-05-05 12:50:00,221.3,222.6,221.21,222.53,19597.0,215.0014,216.2644,214.914,216.1964,19597.0
2022-05-05 13:00:00,222.66,223.89,222.53,223.52,17062.0,216.3227,217.5177,216.1964,217.1582,17062.0
2022-05-05 13:10:00,223.31,223.48,222.7,223.14,21843.0,216.9542,217.1194,216.3616,216.789,21843.0
2022-05-05 13:20:00,223.14,223.84,222.91,223.81,27226.0,216.789,217.4691,216.5656,217.44,27226.0
2022-05-05 13:30:00,223.74,223.85,222.69,223.18,19940.0,217.372,217.4788,216.3518,216.8279,19940.0
2022-05-05 13:40:00,223.12,223.38,221.86,222.08,18264.0,216.7696,217.0222,215.5455,215.7592,18264.0
2022-05-05 13:50:00,221.88,221.88,220.68,220.68,16712.0,215.5649,215.5649,214.3991,214.3991,16712.0
2022-05-05 14:00:00,220.66,221.61,220.41,221.41,28362.0,214.3796,215.3026,214.1367,215.1083,28362.0
2022-05-05 14:10:00,221.3,222.26,220.97,222.13,24689.0,215.0014,215.9341,214.6808,215.8078,24689.0
2022-05-05 14:20:00,222.24,222.27,220.24,220.24,18544.0,215.9147,215.9438,213.9716,213.9716,18544.0
2022-05-05 14:30:00,220.39,220.88,220.12,220.88,21902.0,214.1173,214.5934,213.855,214.5934,21902.0
2022-05-05 14:40:00,220.72,221.14,220.38,221.0,24699.0,214.4379,214.846,214.1076,214.7099,24699.0
2022-05-05 14:50:00,220.97,221.87,220.86,221.3,19378.0,214.6808,215.5552,214.5739,215.0014,19378.0
2022-05-05 15:00:00,221.31,221.49,220.62,220.81,24083.0,215.0111,215.186,214.3408,214.5254,24083.0
2022-05-05 15:10:00,220.81,221.07,220.24,220.74,29667.0,214.5254,214.778,213.9716,214.4573,29667.0
2022-05-05 15:20:00,220.7,221.4,220.48,221.36,45684.0,214.4185,215.0986,214.2047,215.0597,45684.0
2022-05-05 15:30:00,221.28,222.61,220.95,222.34,57008.0,214.982,216.2741,214.6614,216.0118,57008.0
2022-05-05 15:40:00,222.34,222.6,221.89,222.25,64064.0,216.0118,216.2644,215.5746,215.9244,64064.0
2022-05-05 15:50:00,222.45,224.55,222.39,224.33,150884.0,216.1187,218.1589,216.0604,217.9452,150884.0
2022-05-06 09:30:00,221.3,223.1,220.45,222.23,33011.0,215.0014,216.7502,214.1756,215.9049,33011.0
2022-05-06 09:40:00,221.97,222.11,219.86,220.43,39352.0,215.6523,215.7884,213.6024,214.1562,39352.0
2022-05-06 09:50:00,220.34,220.71,219.51,220.46,17636.0,214.0687,214.4282,213.2624,214.1853,17636.0
2022-05-06 10:00:00,220.61,224.35,220.05,223.85,29397.0,214.331,217.9646,213.787,217.4788,29397.0
2022-05-06 10:10:00,224.02,225.44,223.34,224.54,42377.0,217.644,219.0236,216.9833,218.1492,42377.0
2022-05-06 10:20:00,224.51,227.57,224.25,227.2,47952.0,218.12,221.093,217.8674,220.7335,47952.0
2022-05-06 10:30:00,226.94,227.88,226.49,227.27,89410.0,220.4809,221.3941,220.0437,220.8015,89410.0
2022-05-06 10:40:00,227.47,227.76,226.65,227.33,38116.0,220.9958,221.2775,220.1991,220.8598,38116.0
2022-05-06 10:50:00,227.47,227.93,226.76,227.09,25286.0,220.9958,221.4427,220.306,220.6266,25286.0
2022-05-06 11:00:00,227.22,228.09,227.09,227.85,19535.0,220.7529,221.5982,220.6266,221.365,19535.0
2022-05-06 11:10:00,227.72,228.36,226.88,227.92,22366.0,221.2387,221.8605,220.4226,221.433,22366.0
2022-05-06 11:20:00,227.74,228.4,226.81,227.0,12452.0,221.2581,221.8993,220.3546,220.5392,12452.0
2022-05-06 11:30:00,227.07,227.41,225.42,225.42,18841.0,220.6072,220.9375,219.0041,219.0041,18841.0
2022-05-06 11:40:00,225.36,225.85,224.65,225.7,16090.0,218.9459,219.4219,218.2561,219.2762,16090.0
2022-05-06 11:50:00,225.48,226.2,225.28,225.58,17387.0,219.0624,219.7619,218.8681,219.1596,17387.0
2022-05-06 12:00:00,225.51,227.78,225.28,227.19,14699.0,219.0916,221.297,218.8681,220.7238,14699.0
2022-05-06 12:10:00,227.23,227.45,225.63,225.95,16584.0,220.7626,220.9764,219.2082,219.5191,16584.0
2022-05-06 12:20:00,225.96,227.23,225.91,227.19,8467.0,219.5288,220.7626,219.4802,220.7238,8467.0
2022-05-06 12:30:00,227.0,227.65,226.61,227.34,14107.0,220.5392,221.1707,220.1603,220.8695,14107.0
2022-05-06 12:40:00,227.04,227.74,226.95,227.52,13992.0,220.578,221.2581,220.4906,221.0444,13992.0
2022-05-06 12:50:00,227.32,229.0,226.85,228.76,27095.0,220.8501,222.4823,220.3934,222.2491,27095.0
2022-05-06 13:00:00,228.83,228.88,227.3,227.91,25491.0,222.3171,222.3657,220.8306,221.4233,25491.0
2022-05-06 13:10:00,227.94,228.03,226.73,226.95,14679.0,221.4524,221.5399,220.2769,220.4906,14679.0
2022-05-06 13:20:00,226.86,227.91,226.74,227.84,21719.0,220.4032,221.4233,220.2866,221.3553,21719.0
2022-05-06 13:30:00,227.84,228.47,227.33,227.61,41590.0,221.3553,221.9673,220.8598,221.1318,41590.0
2022-05-06 13:40:00,227.63,228.18,227.39,227.62,13581.0,221.1512,221.6856,220.9181,221.1415,13581.0
2022-05-06 13:50:00,227.69,227.79,226.98,227.06,11917.0,221.2095,221.3067,220.5197,220.5975,11917.0
2022-05-06 14:00:00,227.03,227.49,226.37,226.57,18331.0,220.5683,221.0152,219.9271,220.1214,18331.0
2022-05-06 14:10:00,226.75,227.86,226.66,227.43,15953.0,220.2963,221.3747,220.2089,220.9569,15953.0
2022-05-06 14:20:00,227.35,227.38,226.34,226.34,11840.0,220.8792,220.9084,219.898,219.898,11840.0
2022-05-06 14:30:00,226.47,226.64,226.08,226.36,12974.0,220.0243,220.1894,219.6454,219.9174,12974.0
2022-05-06 14:40:00,226.37,226.83,226.15,226.83,8653.0,219.9271,220.374,219.7134,220.374,8653.0
2022-05-06 14:50:00,226.82,227.85,226.82,227.3,20489.0,220.3643,221.365,220.3643,220.8306,20489.0
2022-05-06 15:00:00,227.19,227.25,226.36,226.55,14365.0,220.7238,220.7821,219.9174,220.102,14365.0
2022-05-06 15:10:00,226.57,227.26,226.44,227.19,26697.0,220.1214,220.7918,219.9951,220.7238,26697.0
2022-05-06 15:20:00,227.01,227.34,226.37,227.3,20049.0,220.5489,220.8695,219.9271,220.8306,20049.0
2022-05-06 15:30:00,227.3,228.76,227.26,228.75,40517.0,220.8306,222.2491,220.7918,222.2394,40517.0
2022-05-06 15:40:00,228.65,228.76,227.71,228.14,47830.0,222.1422,222.2491,221.229,221.6467,47830.0
2022-05-06 15:50:00,228.01,228.35,226.92,227.54,95273.0,221.5204,221.8508,220.4615,221.0638,95273.0
2022-05-09 09:30:00,225.0,225.86,223.52,224.06,41934.0,218.5961,219.4316,217.1582,217.6829,41934.0
2022-05-09 09:40:00,223.81,224.49,222.64,222.81,26665.0,217.44,218.1006,216.3033,216.4684,26665.0
2022-05-09 09:50:00,222.61,224.17,221.88,223.45,31126.0,216.2741,217.7897,215.5649,217.0902,31126.0
2022-05-09 10:00:00,223.45,224.48,222.31,222.31,22528.0,217.0902,218.0909,215.9827,215.9827,22528.0
2022-05-09 10:10:00,222.6,223.14,222.0,222.03,25167.0,216.2644,216.789,215.6815,215.7106,25167.0
2022-05-09 10:20:00,222.04,223.12,221.91,222.71,24399.0,215.7203,216.7696,215.594,216.3713,24399.0
2022-05-09 10:30:00,222.96,224.26,222.82,223.38,17954.0,216.6142,217.8772,216.4781,217.0222,17954.0
2022-05-09 10:40:00,223.5,224.4,223.39,224.4,20448.0,217.1388,218.0132,217.0319,218.0132,20448.0
2022-05-09 10:50:00,224.06,224.36,223.04,223.42,20771.0,217.6829,217.9743,216.6919,217.0611,20771.0
2022-05-09 11:00:00,223.21,224.6,222.98,224.6,16511.0,216.857,218.2075,216.6336,218.2075,16511.0
2022-05-09 11:10:00,224.7,225.03,223.95,223.95,20157.0,218.3046,218.6252,217.576,217.576,20157.0
2022-05-09 11:20:00,223.96,224.01,222.68,223.25,19219.0,217.5857,217.6343,216.3421,216.8959,19219.0
2022-05-09 11:30:00,223.27,224.3,222.56,224.29,24316.0,216.9153,217.916,216.2255,217.9063,24316.0
2022-05-09 11:40:00,224.07,224.97,224.07,224.5,14929.0,217.6926,218.567,217.6926,218.1103,14929.0
2022-05-09 11:50:00,224.57,225.38,224.31,224.44,19367.0,218.1783,218.9653,217.9257,218.052,19367.0
2022-05-09 12:00:00,224.32,224.76,223.56,224.55,17034.0,217.9355,218.3629,217.1971,218.1589,17034.0
2022-05-09 12:10:00,224.7,225.18,224.5,224.97,13224.0,218.3046,218.771,218.1103,218.567,13224.0
2022-05-09 12:20:00,224.75,225.24,224.54,225.21,19421.0,218.3532,218.8293,218.1492,218.8001,19421.0
2022-05-09 12:30:00,225.21,225.76,224.4,224.6,26594.0,218.8001,219.3345,218.0132,218.2075,26594.0
2022-05-09 12:40:00,224.69,224.69,223.53,223.78,25722.0,218.2949,218.2949,217.1679,217.4108,25722.0
2022-05-09 12:50:00,223.88,223.97,223.35,223.79,18450.0,217.508,217.5954,216.9931,217.4205,18450.0
2022-05-09 13:00:00,223.71,223.71,223.18,223.46,12808.0,217.3428,217.3428,216.8279,217.0999,12808.0
2022-05-09 13:10:00,223.36,224.18,223.23,224.12,16061.0,217.0028,217.7994,216.8765,217.7411,16061.0
2022-05-09 13:20:00,224.04,225.25,223.77,225.21,30285.0,217.6634,218.839,217.4011,218.8001,30285.0
2022-05-09 13:30:00,225.21,225.43,224.08,224.31,17968.0,218.8001,219.0139,217.7023,217.9257,17968.0
2022-05-09 13:40:00,224.31,225.63,224.31,224.97,27781.0,217.9257,219.2082,217.9257,218.567,27781.0
2022-05-09 13:50:00,224.98,225.25,223.86,223.96,15672.0,218.5767,218.839,217.4885,217.5857,15672.0
2022-05-09 14:00:00,223.92,224.75,223.9,224.5,22596.0,217.5468,218.3532,217.5274,218.1103,22596.0
2022-05-09 14:10:00,224.32,224.72,224.14,224.63,14718.0,217.9355,218.3241,217.7606,218.2366,14718.0
2022-05-09 14:20:00,224.58,224.6,223.62,224.19,16882.0,218.1881,218.2075,217.2554,217.8092,16882.0
2022-05-09 14:30:00,224.24,225.28,224.05,225.19,16411.0,217.8577,218.8681,217.6731,218.7807,16411.0
2022-05-09 14:40:00,224.91,225.87,224.89,225.25,13502.0,218.5087,219.4413,218.4892,218.839,13502.0
2022-05-09 14:50:00,225.11,226.06,224.82,225.88,18408.0,218.703,219.6259,218.4212,219.4511,18408.0
2022-05-09 15:00:00,225.99,226.55,225.4,226.24,28157.0,219.5579,220.102,218.9847,219.8008,28157.0
2022-05-09 15:10:00,226.34,227.09,226.31,226.55,32604.0,219.898,220.6266,219.8688,220.102,32604.0
2022-05-09 15:20:00,226.37,226.47,225.37,225.67,25387.0,219.9271,220.0243,218.9556,219.247,25387.0
2022-05-09 15:30:00,225.6,225.68,224.8,225.1,31200.0,219.179,219.2567,218.4018,218.6933,31200.0
2022-05-09 15:40:00,224.98,225.16,224.16,224.4,51020.0,218.5767,218.7515,217.78,218.0132,51020.0
2022-05-09 15:50:00,224.52,224.69,223.35,224.4,103393.0,218.1298,218.2949,216.9931,218.0132,103393.0
2022-05-10 09:30:00,226.2,228.02,225.5,227.47,35426.0,219.7619,221.5301,219.0819,220.9958,35426.0
2022-05-10 09:40:00,227.21,227.6,226.07,226.97,19464.0,220.7432,221.1221,219.6356,220.51,19464.0
2022-05-10 09:50:00,226.75,226.97,225.6,226.72,38373.0,220.2963,220.51,219.179,220.2671,38373.0
2022-05-10 10:00:00,226.52,227.83,225.56,227.83,26216.0,220.0728,221.3456,219.1402,221.3456,26216.0
2022-05-10 10:10:00,228.01,229.08,227.87,228.19,42142.0,221.5204,222.56,221.3844,221.6953,42142.0
2022-05-10 10:20:00,228.02,228.84,227.33,228.84,31343.0,221.5301,222.3268,220.8598,222.3268,31343.0
2022-05-10 10:30:00,228.89,229.26,226.68,226.76,19997.0,222.3754,222.7349,220.2283,220.306,19997.0
2022-05-10 10:40:00,226.66,228.29,226.46,228.14,26389.0,220.2089,221.7925,220.0145,221.6467,26389.0
2022-05-10 10:50:00,228.06,228.44,227.03,227.87,19908.0,221.569,221.9382,220.5683,221.3844,19908.0
2022-05-10 11:00:00,227.69,227.84,225.75,226.0,16977.0,221.2095,221.3553,219.3248,219.5676,16977.0
2022-05-10 11:10:00,226.01,226.32,224.58,225.07,21030.0,219.5774,219.8785,218.1881,218.6641,21030.0
2022-05-10 11:20:00,225.31,225.46,224.07,225.03,13032.0,218.8973,219.043,217.6926,218.6252,13032.0
2022-05-10 11:30:00,225.03,225.15,223.41,223.97,18153.0,218.6252,218.7418,217.0514,217.5954,18153.0
2022-05-10 11:40:00,224.27,224.38,222.61,222.8,20272.0,217.8869,217.9937,216.2741,216.4587,20272.0
2022-05-10 11:50:00,222.72,222.92,221.82,222.58,21449.0,216.381,216.5753,215.5066,216.245,21449.0
2022-05-10 12:00:00,222.59,223.35,222.55,222.65,10605.0,216.2547,216.9931,216.2158,216.313,10605.0
2022-05-10 12:10:00,222.72,223.5,222.09,223.04,17512.0,216.381,217.1388,215.7689,216.6919,17512.0
2022-05-10 12:20:00,223.02,223.38,222.77,222.97,20246.0,216.6725,217.0222,216.4296,216.6239,20246.0
2022-05-10 12:30:00,222.89,223.23,222.14,222.78,14010.0,216.5462,216.8765,215.8175,216.4393,14010.0
2022-05-10 12:40:00,222.89,224.19,222.89,224.13,13468.0,216.5462,217.8092,216.5462,217.7509,13468.0
2022-05-10 12:50:00,224.0,224.0,223.02,223.19,16355.0,217.6246,217.6246,216.6725,216.8376,16355.0
2022-05-10 13:00:00,223.22,224.1,222.98,223.79,14168.0,216.8668,217.7217,216.6336,217.4205,14168.0
2022-05-10 13:10:00,223.73,223.89,222.87,223.56,19845.0,217.3622,217.5177,216.5267,217.1971,19845.0
2022-05-10 13:20:00,223.66,224.14,223.07,224.13,9577.0,217.2942,217.7606,216.721,217.7509,9577.0
2022-05-10 13:30:00,224.21,225.51,224.15,225.38,14493.0,217.8286,219.0916,217.7703,218.9653,14493.0
2022-05-10 13:40:00,225.38,225.96,225.3,225.8,9596.0,218.9653,219.5288,218.8876,219.3733,9596.0
2022-05-10 13:50:00,225.86,225.95,225.47,225.95,9184.0,219.4316,219.5191,219.0527,219.5191,9184.0
2022-05-10 14:00:00,225.88,226.69,225.73,226.09,11963.0,219.4511,220.238,219.3053,219.6551,11963.0
2022-05-10 14:10:00,225.92,226.25,225.09,226.01,13728.0,219.4899,219.8105,218.6835,219.5774,13728.0
2022-05-10 14:20:00,225.88,226.71,225.81,225.9,23096.0,219.4511,220.2574,219.383,219.4705,23096.0
2022-05-10 14:30:00,225.88,225.88,225.22,225.35,10679.0,219.4511,219.4511,218.8098,218.9361,10679.0
2022-05-10 14:40:00,225.32,226.3,224.97,225.39,15216.0,218.907,219.8591,218.567,218.975,15216.0
2022-05-10 14:50:00,225.44,225.85,224.7,225.18,23029.0,219.0236,219.4219,218.3046,218.771,23029.0
2022-05-10 15:00:00,225.17,226.19,225.16,225.28,23329.0,218.7613,219.7522,218.7515,218.8681,23329.0
2022-05-10 15:10:00,225.17,225.84,224.85,225.74,22913.0,218.7613,219.4122,218.4504,219.315,22913.0
2022-05-10 15:20:00,225.75,225.75,224.73,224.92,24645.0,219.3248,219.3248,218.3338,218.5184,24645.0
2022-05-10 15:30:00,224.88,225.04,223.85,224.32,42570.0,218.4795,218.635,217.4788,217.9355,42570.0
2022-05-10 15:40:00,224.24,225.36,224.07,225.06,88712.0,217.8577,218.9459,217.6926,218.6544,88712.0
2022-05-10 15:50:00,224.67,225.04,224.3,224.6,86577.0,218.2755,218.635,217.916,218.2075,86577.0
2022-05-11 09:30:00,223.99,226.05,223.49,224.2,21997.0,217.6148,219.6162,217.1291,217.8189,21997.0
2022-05-11 09:40:00,224.38,228.01,222.51,227.59,16239.0,217.9937,221.5204,216.177,221.1124,16239.0
2022-05-11 09:50:00,227.07,227.15,225.54,225.57,16538.0,220.6072,220.6849,219.1207,219.1499,16538.0
2022-05-11 10:00:00,225.58,225.58,224.21,224.77,15798.0,219.1596,219.1596,217.8286,218.3726,15798.0
2022-05-11 10:10:00,224.63,225.55,224.45,224.93,7848.0,218.2366,219.1304,218.0618,218.5281,7848.0
2022-05-11 10:20:00,225.11,226.17,225.0,225.77,16074.0,218.703,219.7328,218.5961,219.3442,16074.0
2022-05-11 10:30:00,225.73,226.4,225.15,226.4,11262.0,219.3053,219.9563,218.7418,219.9563,11262.0
2022-05-11 10:40:00,226.23,227.49,226.1,226.12,10649.0,219.7911,221.0152,219.6648,219.6842,10649.0
2022-05-11 10:50:00,226.01,226.65,224.96,226.28,14804.0,219.5774,220.1991,218.5572,219.8397,14804.0
2022-05-11 11:00:00,225.99,225.99,224.97,225.52,11441.0,219.5579,219.5579,218.567,219.1013,11441.0
2022-05-11 11:10:00,225.28,225.81,224.87,225.42,9770.0,218.8681,219.383,218.4698,219.0041,9770.0
2022-05-11 11:20:00,225.43,226.0,225.31,225.8,10455.0,219.0139,219.5676,218.8973,219.3733,10455.0
2022-05-11 11:30:00,225.54,226.79,225.54,226.17,39213.0,219.1207,220.3352,219.1207,219.7328,39213.0
2022-05-11 11:40:00,226.33,226.56,225.46,225.61,12551.0,219.8882,220.1117,219.043,219.1887,12551.0
2022-05-11 11:50:00,225.54,226.0,225.2,225.92,19510.0,219.1207,219.5676,218.7904,219.4899,19510.0
2022-05-11 12:00:00,225.84,226.47,225.39,226.37,10496.0,219.4122,220.0243,218.975,219.9271,10496.0
2022-05-11 12:10:00,226.22,226.54,225.4,225.4,14725.0,219.7814,220.0923,218.9847,218.9847,14725.0
2022-05-11 12:20:00,225.4,226.32,224.41,224.51,14112.0,218.9847,219.8785,218.0229,218.12,14112.0
2022-05-11 12:30:00,224.39,225.23,224.24,224.8,41578.0,218.0035,218.8196,217.8577,218.4018,41578.0
2022-05-11 12:40:00,224.92,225.43,224.47,225.12,20948.0,218.5184,219.0139,218.0812,218.7127,20948.0
2022-05-11 12:50:00,225.12,225.12,223.19,223.26,13113.0,218.7127,218.7127,216.8376,216.9056,13113.0
2022-05-11 13:00:00,223.26,223.8,222.62,223.03,36766.0,216.9056,217.4303,216.2838,216.6822,36766.0
2022-05-11 13:10:00,223.03,223.13,221.37,221.37,62330.0,216.6822,216.7793,215.0694,215.0694,62330.0
2022-05-11 13:20:00,221.19,221.41,219.84,220.33,140283.0,214.8945,215.1083,213.583,214.059,140283.0
2022-05-11 13:30:00,220.33,220.53,219.53,219.81,136294.0,214.059,214.2533,213.2818,213.5538,136294.0
2022-05-11 13:40:00,219.87,220.18,217.93,218.47,59017.0,213.6121,213.9133,211.7273,212.252,59017.0
2022-05-11 13:50:00,218.68,218.68,216.06,216.62,51027.0,212.456,212.456,209.9106,210.4546,51027.0
2022-05-11 14:00:00,216.57,217.19,215.92,216.33,55648.0,210.406,211.0084,209.7745,210.1729,55648.0
2022-05-11 14:10:00,216.37,216.53,215.36,216.12,91348.0,210.2117,210.3672,209.2305,209.9688,91348.0
2022-05-11 14:20:00,215.9,216.66,215.02,215.21,82408.0,209.7551,210.4935,208.9002,209.0847,82408.0
2022-05-11 14:30:00,215.27,217.01,214.68,216.67,65655.0,209.143,210.8335,208.5698,210.5032,65655.0
2022-05-11 14:40:00,216.64,217.32,215.86,216.28,32657.0,210.474,211.1347,209.7162,210.1243,32657.0
2022-05-11 14:50:00,216.38,216.44,213.83,213.92,59759.0,210.2214,210.2797,207.744,207.8315,59759.0
2022-05-11 15:00:00,213.91,214.12,213.04,213.93,50023.0,207.8217,208.0258,206.9765,207.8412,50023.0
2022-05-11 15:10:00,213.92,214.39,213.26,213.87,39130.0,207.8315,208.2881,207.1902,207.7829,39130.0
2022-05-11 15:20:00,213.9,214.31,213.38,213.92,58998.0,207.812,208.2104,207.3068,207.8315,58998.0
2022-05-11 15:30:00,213.83,213.93,211.75,211.91,76888.0,207.744,207.8412,205.7232,205.8787,76888.0
2022-05-11 15:40:00,211.91,212.02,209.81,209.95,127362.0,205.8787,205.9855,203.8384,203.9745,127362.0
2022-05-11 15:50:00,210.06,210.53,208.44,209.71,363001.0,204.0813,204.5379,202.5074,203.7413,363001.0
2022-05-12 09:30:00,207.5,210.25,207.17,207.51,91923.0,201.5942,204.2659,201.2736,201.6039,91923.0
2022-05-12 09:40:00,207.46,212.18,206.86,210.98,72858.0,201.5553,206.141,200.9724,204.9751,72858.0
2022-05-12 09:50:00,210.97,211.58,208.64,208.9,93680.0,204.9654,205.5581,202.7017,202.9543,93680.0
2022-05-12 10:00:00,208.84,210.65,207.52,210.34,44741.0,202.896,204.6545,201.6136,204.3534,44741.0
2022-05-12 10:10:00,210.43,212.61,210.0,211.05,37940.0,204.4408,206.5587,204.023,205.0431,37940.0
2022-05-12 10:20:00,211.18,212.01,210.31,210.54,32670.0,205.1694,205.9758,204.3242,204.5477,32670.0
2022-05-12 10:30:00,210.5,212.0,210.18,211.71,25345.0,204.5088,205.9661,204.1979,205.6844,25345.0
2022-05-12 10:40:00,211.86,211.87,210.74,211.41,24059.0,205.8301,205.8398,204.742,205.3929,24059.0
2022-05-12 10:50:00,211.49,213.41,211.37,212.78,38430.0,205.4706,207.336,205.354,206.7239,38430.0
2022-05-12 11:00:00,212.71,213.16,212.02,212.5,35933.0,206.6559,207.0931,205.9855,206.4519,35933.0
2022-05-12 11:10:00,212.59,213.02,211.85,212.67,20316.0,206.5393,206.9571,205.8204,206.617,20316.0
2022-05-12 11:20:00,212.63,213.04,211.86,212.58,21129.0,206.5782,206.9765,205.8301,206.5296,21129.0
2022-05-12 11:30:00,212.45,212.55,211.18,211.9,21734.0,206.4033,206.5005,205.1694,205.869,21734.0
2022-05-12 11:40:00,211.91,212.08,210.62,210.79,25295.0,205.8787,206.0438,204.6254,204.7905,25295.0
2022-05-12 11:50:00,210.79,210.86,210.11,210.79,26861.0,204.7905,204.8586,204.1299,204.7905,26861.0
2022-05-12 12:00:00,210.84,210.86,210.25,210.75,21347.0,204.8391,204.8586,204.2659,204.7517,21347.0
2022-05-12 12:10:00,210.66,211.1,210.13,210.47,20498.0,204.6642,205.0917,204.1493,204.4797,20498.0
2022-05-12 12:20:00,210.3,211.62,210.3,211.28,18779.0,204.3145,205.5969,204.3145,205.2666,18779.0
2022-05-12 12:30:00,211.3,211.95,211.17,211.82,13887.0,205.286,205.9175,205.1597,205.7912,13887.0
2022-05-12 12:40:00,211.92,212.93,211.26,212.49,11744.0,205.8884,206.8696,205.2472,206.4422,11744.0
2022-05-12 12:50:00,212.49,212.55,211.36,211.53,31083.0,206.4422,206.5005,205.3443,205.5095,31083.0
2022-05-12 13:00:00,211.5,211.76,211.08,211.33,17025.0,205.4803,205.7329,205.0723,205.3152,17025.0
2022-05-12 13:10:00,211.43,212.38,211.43,211.99,17893.0,205.4123,206.3353,205.4123,205.9564,17893.0
2022-05-12 13:20:00,211.99,212.58,211.98,212.46,31977.0,205.9564,206.5296,205.9467,206.413,31977.0
2022-05-12 13:30:00,212.48,213.23,212.38,212.48,22978.0,206.4324,207.1611,206.3353,206.4324,22978.0
2022-05-12 13:40:00,212.45,212.45,211.13,211.59,34921.0,206.4033,206.4033,205.1209,205.5678,34921.0
2022-05-12 13:50:00,211.44,212.53,211.44,212.18,30960.0,205.422,206.481,205.422,206.141,30960.0
2022-05-12 14:00:00,212.18,213.08,212.09,212.27,28561.0,206.141,207.0154,206.0535,206.2284,28561.0
2022-05-12 14:10:00,212.36,213.19,211.83,213.17,33248.0,206.3159,207.1222,205.8009,207.1028,33248.0
2022-05-12 14:20:00,213.19,213.34,212.28,212.57,32750.0,207.1222,207.268,206.2381,206.5199,32750.0
2022-05-12 14:30:00,212.57,212.61,211.37,211.37,29417.0,206.5199,206.5587,205.354,205.354,29417.0
2022-05-12 14:40:00,211.46,211.87,211.13,211.54,22527.0,205.4415,205.8398,205.1209,205.5192,22527.0
2022-05-12 14:50:00,211.46,212.12,211.42,211.85,28543.0,205.4415,206.0827,205.4026,205.8204,28543.0
2022-05-12 15:00:00,211.86,212.62,211.86,212.25,35562.0,205.8301,206.5685,205.8301,206.209,35562.0
2022-05-12 15:10:00,212.29,212.82,211.62,212.58,56630.0,206.2479,206.7628,205.5969,206.5296,56630.0
2022-05-12 15:20:00,212.49,214.03,212.44,212.88,58616.0,206.4422,207.9383,206.3936,206.8211,58616.0
2022-05-12 15:30:00,212.87,213.71,212.72,213.51,80383.0,206.8113,207.6274,206.6656,207.4331,80383.0
2022-05-12 15:40:00,213.59,213.63,212.55,212.8,83855.0,207.5109,207.5497,206.5005,206.7433,83855.0
2022-05-12 15:50:00,212.87,213.99,212.69,213.94,162491.0,206.8113,207.8995,206.6365,207.8509,162491.0
2022-05-13 09:30:00,215.81,219.63,215.42,219.2,88935.0,209.6677,213.3789,209.2888,212.9612,88935.0
2022-05-13 09:40:00,218.91,220.2,218.25,219.56,27837.0,212.6794,213.9327,212.0382,213.3109,27837.0
2022-05-13 09:50:00,219.72,219.74,217.42,217.43,14168.0,213.4664,213.4858,211.2318,211.2416,14168.0
2022-05-13 10:00:00,217.32,218.27,216.35,216.35,15480.0,211.1347,212.0576,210.1923,210.1923,15480.0
2022-05-13 10:10:00,216.52,217.18,215.98,216.66,15496.0,210.3575,210.9987,209.8328,210.4935,15496.0
2022-05-13 10:20:00,216.61,217.54,216.57,216.72,24362.0,210.4449,211.3484,210.406,210.5518,24362.0
2022-05-13 10:30:00,216.61,217.06,216.29,216.46,18944.0,210.4449,210.8821,210.134,210.2992,18944.0
2022-05-13 10:40:00,216.5,216.79,215.68,216.41,23984.0,210.338,210.6198,209.5414,210.2506,23984.0
2022-05-13 10:50:00,216.38,218.02,216.25,217.74,25623.0,210.2214,211.8148,210.0951,211.5427,25623.0
2022-05-13 11:00:00,217.73,218.04,217.42,217.72,13494.0,211.533,211.8342,211.2318,211.5233,13494.0
2022-05-13 11:10:00,217.65,218.51,217.46,217.97,26163.0,211.4553,212.2908,211.2707,211.7662,26163.0
2022-05-13 11:20:00,218.09,218.29,217.24,217.41,16491.0,211.8828,212.0771,211.057,211.2221,16491.0
2022-05-13 11:30:00,217.35,217.92,217.05,217.49,13689.0,211.1638,211.7176,210.8724,211.2999,13689.0
2022-05-13 11:40:00,217.35,217.45,216.8,216.81,14148.0,211.1638,211.261,210.6295,210.6392,14148.0
2022-05-13 11:50:00,216.72,217.33,216.67,217.09,11211.0,210.5518,211.1444,210.5032,210.9112,11211.0
2022-05-13 12:00:00,217.15,217.96,216.82,217.85,12564.0,210.9695,211.7565,210.6489,211.6496,12564.0
2022-05-13 12:10:00,217.94,218.09,217.63,217.7,10759.0,211.737,211.8828,211.4359,211.5039,10759.0
2022-05-13 12:20:00,217.64,217.91,216.95,217.84,23657.0,211.4456,211.7079,210.7752,211.6399,23657.0
2022-05-13 12:30:00,217.94,218.27,217.78,217.97,34080.0,211.737,212.0576,211.5816,211.7662,34080.0
2022-05-13 12:40:00,218.0,218.03,217.05,217.05,7558.0,211.7953,211.8245,210.8724,210.8724,7558.0
2022-05-13 12:50:00,216.88,217.3,216.42,217.13,13498.0,210.7072,211.1153,210.2603,210.9501,13498.0
2022-05-13 13:00:00,217.48,217.61,217.2,217.48,11657.0,211.2901,211.4164,211.0181,211.2901,11657.0
2022-05-13 13:10:00,217.37,217.78,217.32,217.57,13216.0,211.1833,211.5816,211.1347,211.3776,13216.0
2022-05-13 13:20:00,217.57,217.95,217.23,217.69,13420.0,211.3776,211.7468,211.0473,211.4942,13420.0
2022-05-13 13:30:00,217.71,218.27,217.51,217.55,23677.0,211.5136,212.0576,211.3193,211.3581,23677.0
2022-05-13 13:40:00,217.57,217.57,216.52,216.59,15864.0,211.3776,211.3776,210.3575,210.4255,15864.0
2022-05-13 13:50:00,216.49,216.82,215.98,216.06,22403.0,210.3283,210.6489,209.8328,209.9106,22403.0
2022-05-13 14:00:00,216.0,216.0,214.91,215.69,13016.0,209.8523,209.8523,208.7933,209.5511,13016.0
2022-05-13 14:10:00,215.81,216.35,215.58,215.93,19068.0,209.6677,210.1923,209.4442,209.7843,19068.0
2022-05-13 14:20:00,215.93,215.93,214.75,214.98,14784.0,209.7843,209.7843,208.6378,208.8613,14784.0
2022-05-13 14:30:00,215.11,215.69,214.9,214.92,11167.0,208.9876,209.5511,208.7836,208.803,11167.0
2022-05-13 14:40:00,214.8,215.12,214.47,214.74,13480.0,208.6864,208.9973,208.3658,208.6281,13480.0
2022-05-13 14:50:00,214.66,215.18,214.53,214.89,23233.0,208.5504,209.0556,208.4241,208.7739,23233.0
2022-05-13 15:00:00,214.99,215.4,214.9,215.18,44850.0,208.871,209.2693,208.7836,209.0556,44850.0
2022-05-13 15:10:00,215.24,216.07,214.93,215.88,47604.0,209.1139,209.9203,208.8127,209.7357,47604.0
2022-05-13 15:20:00,215.91,216.03,215.46,215.95,12948.0,209.7648,209.8814,209.3276,209.8037,12948.0
2022-05-13 15:30:00,215.87,215.96,214.57,214.96,33973.0,209.726,209.8134,208.463,208.8419,33973.0
2022-05-13 15:40:00,214.96,215.78,214.79,215.14,59404.0,208.8419,209.6385,208.6767,209.0167,59404.0
2022-05-13 15:50:00,215.1,215.1,214.27,214.92,136116.0,208.9779,208.9779,208.1715,208.803,136116.0
2022-05-16 09:30:00,213.91,214.91,211.97,212.41,89424.0,207.8217,208.7933,205.937,206.3644,89424.0
2022-05-16 09:40:00,212.43,213.35,210.83,211.93,90211.0,206.3839,207.2777,204.8294,205.8981,90211.0
2022-05-16 09:50:00,212.0,213.24,211.01,213.14,45569.0,205.9661,207.1708,205.0043,207.0737,45569.0
2022-05-16 10:00:00,213.24,213.29,212.11,212.94,22741.0,207.1708,207.2194,206.073,206.8794,22741.0
2022-05-16 10:10:00,212.92,214.45,212.77,214.36,20838.0,206.8599,208.3464,206.7142,208.2589,20838.0
2022-05-16 10:20:00,214.34,215.08,214.07,214.5,16337.0,208.2395,208.9584,207.9772,208.395,16337.0
2022-05-16 10:30:00,214.4,214.58,213.76,214.01,20267.0,208.2978,208.4727,207.676,207.9189,20267.0
2022-05-16 10:40:00,214.01,214.18,213.09,213.25,17178.0,207.9189,208.0841,207.0251,207.1805,17178.0
2022-05-16 10:50:00,213.26,213.64,212.59,213.16,13332.0,207.1902,207.5594,206.5393,207.0931,13332.0
2022-05-16 11:00:00,213.03,213.32,212.56,212.84,14901.0,206.9668,207.2485,206.5102,206.7822,14901.0
2022-05-16 11:10:00,212.75,213.07,212.42,212.68,11219.0,206.6948,207.0057,206.3742,206.6268,11219.0
2022-05-16 11:20:00,212.64,212.71,212.22,212.63,9327.0,206.5879,206.6559,206.1798,206.5782,9327.0
2022-05-16 11:30:00,212.57,212.97,212.13,212.97,14394.0,206.5199,206.9085,206.0924,206.9085,14394.0
2022-05-16 11:40:00,212.97,213.46,212.68,213.46,19365.0,206.9085,207.3846,206.6268,207.3846,19365.0
2022-05-16 11:50:00,213.46,214.14,213.27,213.58,23864.0,207.3846,208.0452,207.2,207.5011,23864.0
2022-05-16 12:00:00,213.72,214.05,213.57,213.82,15234.0,207.6372,207.9578,207.4914,207.7343,15234.0
2022-05-16 12:10:00,213.82,213.87,212.99,213.14,11721.0,207.7343,207.7829,206.9279,207.0737,11721.0
2022-05-16 12:20:00,213.14,213.35,212.77,212.91,19695.0,207.0737,207.2777,206.7142,206.8502,19695.0
2022-05-16 12:30:00,212.88,213.14,212.77,212.79,55570.0,206.8211,207.0737,206.7142,206.7336,55570.0
2022-05-16 12:40:00,212.73,213.05,212.23,213.01,8204.0,206.6753,206.9862,206.1896,206.9474,8204.0
2022-05-16 12:50:00,212.91,212.99,212.7,212.87,13120.0,206.8502,206.9279,206.6462,206.8113,13120.0
2022-05-16 13:00:00,212.75,212.86,212.5,212.86,3511.0,206.6948,206.8016,206.4519,206.8016,3511.0
2022-05-16 13:10:00,212.85,213.39,212.85,212.88,9390.0,206.7919,207.3165,206.7919,206.8211,9390.0
2022-05-16 13:20:00,212.63,213.51,212.56,213.51,7817.0,206.5782,207.4331,206.5102,207.4331,7817.0
2022-05-16 13:30:00,213.8,213.98,213.41,213.57,10198.0,207.7149,207.8898,207.336,207.4914,10198.0
2022-05-16 13:40:00,213.62,213.87,213.25,213.31,7361.0,207.54,207.7829,207.1805,207.2388,7361.0
2022-05-16 13:50:00,213.26,213.36,212.69,212.8,5712.0,207.1902,207.2874,206.6365,206.7433,5712.0
2022-05-16 14:00:00,212.83,213.15,212.49,212.8,19981.0,206.7725,207.0834,206.4422,206.7433,19981.0
2022-05-16 14:10:00,212.73,213.03,212.65,212.67,7564.0,206.6753,206.9668,206.5976,206.617,7564.0
2022-05-16 14:20:00,212.68,213.12,212.67,212.96,15876.0,206.6268,207.0542,206.617,206.8988,15876.0
2022-05-16 14:30:00,213.01,213.89,212.88,213.89,28441.0,206.9474,207.8023,206.8211,207.8023,28441.0
2022-05-16 14:40:00,213.97,214.1,213.38,213.42,28983.0,207.88,208.0063,207.3068,207.3457,28983.0
2022-05-16 14:50:00,213.47,214.04,213.42,213.98,17093.0,207.3943,207.948,207.3457,207.8898,17093.0
2022-05-16 15:00:00,213.99,214.35,213.72,213.72,21689.0,207.8995,208.2492,207.6372,207.6372,21689.0
2022-05-16 15:10:00,213.66,213.69,213.0,213.36,19407.0,207.5789,207.608,206.9376,207.2874,19407.0
2022-05-16 15:20:00,213.29,213.85,213.21,213.75,19244.0,207.2194,207.7635,207.1417,207.6663,19244.0
2022-05-16 15:30:00,213.76,213.76,212.91,213.03,28751.0,207.676,207.676,206.8502,206.9668,28751.0
2022-05-16 15:40:00,213.04,213.18,211.71,211.75,32286.0,206.9765,207.1125,205.6844,205.7232,32286.0
2022-05-16 15:50:00,212.03,212.3,211.11,211.81,101477.0,205.9953,206.2576,205.1014,205.7815,101477.0
2022-05-17 09:30:00,213.85,214.3,212.33,212.5,37485.0,207.7635,208.2006,206.2867,206.4519,37485.0
2022-05-17 09:40:00,212.44,212.73,211.53,212.32,31488.0,206.3936,206.6753,205.5095,206.277,31488.0
2022-05-17 09:50:00,212.28,212.51,210.21,210.42,55110.0,206.2381,206.4616,204.2271,204.4311,55110.0
2022-05-17 10:00:00,210.53,212.4,209.96,212.37,25363.0,204.5379,206.3547,203.9842,206.3256,25363.0
2022-05-17 10:10:00,212.45,214.18,212.0,214.06,19309.0,206.4033,208.0841,205.9661,207.9675,19309.0
2022-05-17 10:20:00,214.06,214.32,213.13,213.26,22365.0,207.9675,208.2201,207.0639,207.1902,22365.0
2022-05-17 10:30:00,213.22,213.35,212.59,213.17,18358.0,207.1514,207.2777,206.5393,207.1028,18358.0
2022-05-17 10:40:00,213.16,214.48,212.85,214.19,65834.0,207.0931,208.3755,206.7919,208.0938,65834.0
2022-05-17 10:50:00,214.19,215.04,214.01,214.68,22991.0,208.0938,208.9196,207.9189,208.5698,22991.0
2022-05-17 11:00:00,214.68,215.1,214.34,215.02,27331.0,208.5698,208.9779,208.2395,208.9002,27331.0
2022-05-17 11:10:00,214.98,215.03,214.49,214.56,10912.0,208.8613,208.9099,208.3852,208.4532,10912.0
2022-05-17 11:20:00,214.56,214.88,213.99,214.63,26747.0,208.4532,208.7641,207.8995,208.5213,26747.0
2022-05-17 11:30:00,214.58,215.14,214.48,214.48,19142.0,208.4727,209.0167,208.3755,208.3755,19142.0
2022-05-17 11:40:00,214.5,214.5,214.0,214.02,22532.0,208.395,208.395,207.9092,207.9286,22532.0
2022-05-17 11:50:00,214.06,214.85,213.9,214.79,14781.0,207.9675,208.735,207.812,208.6767,14781.0
2022-05-17 12:00:00,214.73,215.27,214.6,215.22,10217.0,208.6184,209.143,208.4921,209.0945,10217.0
2022-05-17 12:10:00,215.15,215.48,214.9,214.93,24566.0,209.0265,209.3471,208.7836,208.8127,24566.0
2022-05-17 12:20:00,214.99,215.17,214.86,215.03,12668.0,208.871,209.0459,208.7447,208.9099,12668.0
2022-05-17 12:30:00,214.94,214.95,214.47,214.65,9254.0,208.8224,208.8321,208.3658,208.5407,9254.0
2022-05-17 12:40:00,214.75,215.43,214.5,215.27,17015.0,208.6378,209.2985,208.395,209.143,17015.0
2022-05-17 12:50:00,215.26,215.3,214.9,214.91,16328.0,209.1333,209.1722,208.7836,208.7933,16328.0
2022-05-17 13:00:00,214.92,215.72,214.77,215.4,14727.0,208.803,209.5802,208.6573,209.2693,14727.0
2022-05-17 13:10:00,215.42,215.42,215.08,215.24,9390.0,209.2888,209.2888,208.9584,209.1139,9390.0
2022-05-17 13:20:00,215.24,215.37,214.85,215.3,16457.0,209.1139,209.2402,208.735,209.1722,16457.0
2022-05-17 13:30:00,215.36,215.74,215.36,215.66,10261.0,209.2305,209.5997,209.2305,209.5219,10261.0
2022-05-17 13:40:00,215.64,215.97,215.42,215.9,16513.0,209.5025,209.8231,209.2888,209.7551,16513.0
2022-05-17 13:50:00,215.86,216.67,215.83,216.47,16518.0,209.7162,210.5032,209.6871,210.3089,16518.0
2022-05-17 14:00:00,216.47,216.72,215.65,216.55,17165.0,210.3089,210.5518,209.5122,210.3866,17165.0
2022-05-17 14:10:00,216.58,216.78,215.59,215.68,11916.0,210.4158,210.6101,209.4539,209.5414,11916.0
2022-05-17 14:20:00,215.59,216.0,215.13,215.94,9936.0,209.4539,209.8523,209.007,209.794,9936.0
2022-05-17 14:30:00,215.89,216.08,215.22,215.92,7419.0,209.7454,209.93,209.0945,209.7745,7419.0
2022-05-17 14:40:00,215.99,216.42,215.75,216.4,10256.0,209.8425,210.2603,209.6094,210.2409,10256.0
2022-05-17 14:50:00,216.53,216.53,215.86,215.97,12052.0,210.3672,210.3672,209.7162,209.8231,12052.0
2022-05-17 15:00:00,216.01,216.51,216.0,216.22,14614.0,209.862,210.3477,209.8523,210.066,14614.0
2022-05-17 15:10:00,216.17,216.21,215.63,215.76,14819.0,210.0174,210.0563,209.4928,209.6191,14819.0
2022-05-17 15:20:00,215.79,216.1,215.74,216.09,22714.0,209.6482,209.9494,209.5997,209.9397,22714.0
2022-05-17 15:30:00,216.07,216.48,215.92,215.98,30421.0,209.9203,210.3186,209.7745,209.8328,30421.0
2022-05-17 15:40:00,216.02,216.09,215.28,215.32,27475.0,209.8717,209.9397,209.1528,209.1916,27475.0
2022-05-17 15:50:00,215.45,215.89,215.28,215.89,116362.0,209.3179,209.7454,209.1528,209.7454,116362.0
2022-05-18 09:30:00,212.78,212.78,209.54,209.54,37022.0,206.7239,206.7239,203.5761,203.5761,37022.0
2022-05-18 09:40:00,209.44,210.21,208.01,208.21,81081.0,203.479,204.2271,202.0897,202.284,81081.0
2022-05-18 09:50:00,208.21,208.81,207.12,207.79,107919.0,202.284,202.8669,201.225,201.8759,107919.0
2022-05-18 10:00:00,207.99,208.99,206.87,206.95,49021.0,202.0702,203.0418,200.9821,201.0598,49021.0
2022-05-18 10:10:00,206.94,207.75,206.58,207.15,44596.0,201.0501,201.8371,200.7004,201.2541,44596.0
2022-05-18 10:20:00,207.08,208.04,206.49,206.53,51293.0,201.1861,202.1188,200.6129,200.6518,51293.0
2022-05-18 10:30:00,206.53,207.52,205.6,206.32,56084.0,200.6518,201.6136,199.7483,200.4478,56084.0
2022-05-18 10:40:00,206.33,207.25,205.91,206.7,42126.0,200.4575,201.3513,200.0494,200.817,42126.0
2022-05-18 10:50:00,206.98,207.99,206.64,207.58,64630.0,201.089,202.0702,200.7587,201.6719,64630.0
2022-05-18 11:00:00,207.69,207.69,206.78,207.01,25717.0,201.7788,201.7788,200.8947,201.1181,25717.0
2022-05-18 11:10:00,207.0,207.0,205.61,206.17,20330.0,201.1084,201.1084,199.758,200.302,20330.0
2022-05-18 11:20:00,206.14,206.75,205.3,206.03,30009.0,200.2729,200.8655,199.4568,200.166,30009.0
2022-05-18 11:30:00,206.24,207.43,206.17,207.16,10374.0,200.37,201.5262,200.302,201.2639,10374.0
2022-05-18 11:40:00,207.13,207.78,206.87,207.0,29318.0,201.2347,201.8662,200.9821,201.1084,29318.0
2022-05-18 11:50:00,207.03,207.06,206.24,206.26,13186.0,201.1376,201.1667,200.37,200.3895,13186.0
2022-05-18 12:00:00,206.1,206.99,205.9,206.31,24533.0,200.234,201.0987,200.0397,200.4381,24533.0
2022-05-18 12:10:00,206.32,207.38,206.08,207.06,15738.0,200.4478,201.4776,200.2146,201.1667,15738.0
2022-05-18 12:20:00,207.08,207.47,206.99,207.27,18497.0,201.1861,201.565,201.0987,201.3707,18497.0
2022-05-18 12:30:00,207.39,207.62,206.71,207.26,19549.0,201.4873,201.7108,200.8267,201.361,19549.0
2022-05-18 12:40:00,207.18,207.38,206.76,207.14,9839.0,201.2833,201.4776,200.8752,201.2444,9839.0
2022-05-18 12:50:00,207.21,207.24,206.45,207.04,15415.0,201.3124,201.3416,200.5741,201.1473,15415.0
2022-05-18 13:00:00,206.97,206.97,206.04,206.32,18540.0,201.0793,201.0793,200.1757,200.4478,18540.0
2022-05-18 13:10:00,206.37,206.75,205.76,206.34,24784.0,200.4963,200.8655,199.9037,200.4672,24784.0
2022-05-18 13:20:00,206.34,206.8,206.26,206.52,10229.0,200.4672,200.9141,200.3895,200.6421,10229.0
2022-05-18 13:30:00,206.48,207.22,206.29,207.07,17254.0,200.6032,201.3222,200.4186,201.1764,17254.0
2022-05-18 13:40:00,207.07,207.07,205.57,205.58,11549.0,201.1764,201.1764,199.7191,199.7288,11549.0
2022-05-18 13:50:00,205.59,206.11,205.58,205.79,30229.0,199.7385,200.2437,199.7288,199.9329,30229.0
2022-05-18 14:00:00,205.78,206.22,205.16,206.1,15487.0,199.9231,200.3506,199.3208,200.234,15487.0
2022-05-18 14:10:00,206.16,206.58,205.89,206.46,13498.0,200.2923,200.7004,200.03,200.5838,13498.0
2022-05-18 14:20:00,206.41,206.77,206.08,206.77,11879.0,200.5352,200.885,200.2146,200.885,11879.0
2022-05-18 14:30:00,206.74,207.19,206.0,206.09,27641.0,200.8558,201.293,200.1369,200.2243,27641.0
2022-05-18 14:40:00,206.27,207.0,205.95,206.71,25758.0,200.3992,201.1084,200.0883,200.8267,25758.0
2022-05-18 14:50:00,206.82,207.42,206.6,206.81,22141.0,200.9335,201.5165,200.7198,200.9238,22141.0
2022-05-18 15:00:00,206.72,207.23,206.32,207.08,32967.0,200.8364,201.3319,200.4478,201.1861,32967.0
2022-05-18 15:10:00,207.13,207.17,206.29,206.71,29832.0,201.2347,201.2736,200.4186,200.8267,29832.0
2022-05-18 15:20:00,206.68,206.79,205.78,206.0,41502.0,200.7975,200.9044,199.9231,200.1369,41502.0
2022-05-18 15:30:00,206.0,207.31,205.88,207.13,43766.0,200.1369,201.4096,200.0203,201.2347,43766.0
2022-05-18 15:40:00,207.17,207.26,206.5,206.78,64479.0,201.2736,201.361,200.6226,200.8947,64479.0
2022-05-18 15:50:00,207.02,207.21,206.28,207.04,139282.0,201.1278,201.3124,200.4089,201.1473,139282.0
2022-05-19 09:30:00,204.25,206.29,203.13,204.77,57348.0,198.4367,200.4186,197.3486,198.9419,57348.0
2022-05-19 09:40:00,204.71,205.16,202.64,203.0,44702.0,198.8836,199.3208,196.8725,197.2223,44702.0
2022-05-19 09:50:00,203.0,203.96,201.82,203.25,38329.0,197.2223,198.1549,196.0758,197.4651,38329.0
2022-05-19 10:00:00,203.49,205.07,202.74,202.98,38072.0,197.6983,199.2333,196.9697,197.2028,38072.0
2022-05-19 10:10:00,202.62,204.15,202.5,202.5,18038.0,196.8531,198.3395,196.7365,196.7365,18038.0
2022-05-19 10:20:00,202.48,203.0,201.02,201.44,53784.0,196.7171,197.2223,195.2986,195.7067,53784.0
2022-05-19 10:30:00,201.59,201.61,199.54,200.54,123355.0,195.8524,195.8718,193.8607,194.8323,123355.0
2022-05-19 10:40:00,200.58,202.0,200.26,201.66,32341.0,194.8711,196.2507,194.5602,195.9204,32341.0
2022-05-19 10:50:00,201.66,202.71,201.4,201.76,20693.0,195.9204,196.9405,195.6678,196.0176,20693.0
2022-05-19 11:00:00,201.99,202.51,201.19,202.1,49001.0,196.241,196.7462,195.4638,196.3479,49001.0
2022-05-19 11:10:00,202.04,202.5,200.97,201.43,23816.0,196.2896,196.7365,195.25,195.6969,23816.0
2022-05-19 11:20:00,201.44,202.5,201.39,201.49,26847.0,195.7067,196.7365,195.6581,195.7552,26847.0
2022-05-19 11:30:00,201.58,203.04,201.56,203.03,28006.0,195.8427,197.2611,195.8232,197.2514,28006.0
2022-05-19 11:40:00,202.87,203.61,202.77,203.07,32741.0,197.096,197.8149,196.9988,197.2903,32741.0
2022-05-19 11:50:00,202.96,203.2,201.91,202.33,15233.0,197.1834,197.4166,196.1633,196.5713,15233.0
2022-05-19 12:00:00,202.42,203.02,202.16,203.02,16743.0,196.6588,197.2417,196.4062,197.2417,16743.0
2022-05-19 12:10:00,203.16,203.44,202.66,202.66,14397.0,197.3777,197.6497,196.8919,196.8919,14397.0
2022-05-19 12:20:00,202.55,202.97,202.3,202.8,16767.0,196.7851,197.1931,196.5422,197.028,16767.0
2022-05-19 12:30:00,202.66,202.87,201.21,201.21,11976.0,196.8919,197.096,195.4832,195.4832,11976.0
2022-05-19 12:40:00,201.32,201.4,200.64,200.98,26473.0,195.5901,195.6678,194.9294,195.2598,26473.0
2022-05-19 12:50:00,200.98,201.99,200.91,201.64,15222.0,195.2598,196.241,195.1917,195.901,15222.0
2022-05-19 13:00:00,201.59,202.26,201.23,202.04,15419.0,195.8524,196.5033,195.5026,196.2896,15419.0
2022-05-19 13:10:00,202.04,202.4,201.41,202.4,11002.0,196.2896,196.6393,195.6775,196.6393,11002.0
2022-05-19 13:20:00,202.33,203.04,202.32,202.4,12676.0,196.5713,197.2611,196.5616,196.6393,12676.0
2022-05-19 13:30:00,202.55,203.94,202.35,203.9,16450.0,196.7851,198.1355,196.5908,198.0966,16450.0
2022-05-19 13:40:00,203.83,204.05,203.26,203.27,15174.0,198.0286,198.2424,197.4749,197.4846,15174.0
2022-05-19 13:50:00,203.21,205.05,203.15,204.52,20902.0,197.4263,199.2139,197.368,198.699,20902.0
2022-05-19 14:00:00,204.52,204.55,203.38,203.65,18722.0,198.699,198.7281,197.5914,197.8538,18722.0
2022-05-19 14:10:00,203.72,204.4,203.59,204.21,107422.0,197.9218,198.5824,197.7955,198.3978,107422.0
2022-05-19 14:20:00,204.01,204.87,203.87,204.62,11824.0,198.2035,199.039,198.0675,198.7962,11824.0
2022-05-19 14:30:00,204.37,204.76,203.95,204.46,8590.0,198.5533,198.9322,198.1452,198.6407,8590.0
2022-05-19 14:40:00,204.29,205.2,203.58,205.13,12545.0,198.4755,199.3596,197.7858,199.2916,12545.0
2022-05-19 14:50:00,205.24,205.5,204.75,205.46,11980.0,199.3985,199.6511,198.9225,199.6122,11980.0
2022-05-19 15:00:00,205.44,206.14,205.39,205.39,15169.0,199.5928,200.2729,199.5442,199.5442,15169.0
2022-05-19 15:10:00,205.39,205.6,204.72,204.93,20644.0,199.5442,199.7483,198.8933,199.0973,20644.0
2022-05-19 15:20:00,204.93,205.08,204.49,204.61,32492.0,199.0973,199.2431,198.6699,198.7864,32492.0
2022-05-19 15:30:00,204.53,204.53,203.39,203.41,46379.0,198.7087,198.7087,197.6012,197.6206,46379.0
2022-05-19 15:40:00,203.39,204.05,202.86,203.97,63839.0,197.6012,198.2424,197.0862,198.1647,63839.0
2022-05-19 15:50:00,203.98,204.03,202.85,203.0,132304.0,198.1744,198.2229,197.0765,197.2223,132304.0
2022-05-20 09:30:00,204.09,205.95,203.94,205.79,46145.0,198.2812,200.0883,198.1355,199.9329,46145.0
2022-05-20 09:40:00,205.53,206.94,204.87,205.62,31494.0,199.6803,201.0501,199.039,199.7677,31494.0
2022-05-20 09:50:00,205.62,205.99,204.96,205.96,14927.0,199.7677,200.1272,199.1265,200.098,14927.0
2022-05-20 10:00:00,206.1,206.57,204.64,204.89,23156.0,200.234,200.6907,198.8156,199.0585,23156.0
2022-05-20 10:10:00,205.11,205.58,204.56,205.27,14633.0,199.2722,199.7288,198.7379,199.4277,14633.0
2022-05-20 10:20:00,205.22,205.22,204.42,204.9,10044.0,199.3791,199.3791,198.6018,199.0682,10044.0
2022-05-20 10:30:00,205.0,205.32,204.63,204.8,9217.0,199.1653,199.4762,198.8059,198.971,9217.0
2022-05-20 10:40:00,204.8,205.57,204.57,204.65,12177.0,198.971,199.7191,198.7476,198.8253,12177.0
2022-05-20 10:50:00,204.69,204.69,203.46,203.48,9932.0,198.8642,198.8642,197.6692,197.6886,9932.0
2022-05-20 11:00:00,203.48,203.68,202.36,202.37,15157.0,197.6886,197.8829,196.6005,196.6102,15157.0
2022-05-20 11:10:00,202.5,202.62,202.05,202.1,11543.0,196.7365,196.8531,196.2993,196.3479,11543.0
2022-05-20 11:20:00,202.11,202.34,201.41,202.02,16508.0,196.3576,196.581,195.6775,196.2702,16508.0
2022-05-20 11:30:00,201.98,202.57,201.52,201.56,19536.0,196.2313,196.8045,195.7844,195.8232,19536.0
2022-05-20 11:40:00,201.66,202.37,201.49,201.95,14884.0,195.9204,196.6102,195.7552,196.2021,14884.0
2022-05-20 11:50:00,201.85,201.88,201.29,201.45,13517.0,196.105,196.1341,195.5609,195.7164,13517.0
2022-05-20 12:00:00,201.4,201.6,200.6,200.65,27305.0,195.6678,195.8621,194.8906,194.9391,27305.0
2022-05-20 12:10:00,200.67,201.17,200.28,200.74,14667.0,194.9586,195.4443,194.5797,195.0266,14667.0
2022-05-20 12:20:00,200.81,201.09,200.77,200.9,9383.0,195.0946,195.3666,195.0557,195.182,9383.0
2022-05-20 12:30:00,200.91,201.1,199.94,200.01,20520.0,195.1917,195.3763,194.2494,194.3174,20520.0
2022-05-20 12:40:00,200.16,200.46,199.41,200.46,15054.0,194.4631,194.7546,193.7344,194.7546,15054.0
2022-05-20 12:50:00,200.56,200.72,199.6,199.7,23968.0,194.8517,195.0072,193.919,194.0162,23968.0
2022-05-20 13:00:00,199.69,200.2,199.35,199.69,17499.0,194.0065,194.502,193.6761,194.0065,17499.0
2022-05-20 13:10:00,199.74,200.0,199.35,199.35,13124.0,194.055,194.3076,193.6761,193.6761,13124.0
2022-05-20 13:20:00,199.53,199.56,198.69,199.22,23890.0,193.851,193.8802,193.0349,193.5498,23890.0
2022-05-20 13:30:00,199.19,200.35,199.19,200.0,29732.0,193.5207,194.6477,193.5207,194.3076,29732.0
2022-05-20 13:40:00,199.84,200.67,199.4,200.39,14944.0,194.1522,194.9586,193.7247,194.6865,14944.0
2022-05-20 13:50:00,200.45,200.62,200.11,200.2,20863.0,194.7448,194.91,194.4145,194.502,20863.0
2022-05-20 14:00:00,200.52,200.52,199.9,200.44,22876.0,194.8128,194.8128,194.2105,194.7351,22876.0
2022-05-20 14:10:00,200.41,200.84,200.24,200.43,7731.0,194.706,195.1237,194.5408,194.7254,7731.0
2022-05-20 14:20:00,200.51,200.88,200.33,200.76,12892.0,194.8031,195.1626,194.6283,195.046,12892.0
2022-05-20 14:30:00,200.65,200.82,200.01,200.46,9406.0,194.9391,195.1043,194.3174,194.7546,9406.0
2022-05-20 14:40:00,200.4,201.4,200.36,201.32,17036.0,194.6963,195.6678,194.6574,195.5901,17036.0
2022-05-20 14:50:00,201.31,202.16,200.99,201.85,13971.0,195.5804,196.4062,195.2695,196.105,13971.0
2022-05-20 15:00:00,201.86,201.96,200.96,201.25,12804.0,196.1147,196.2119,195.2403,195.5221,12804.0
2022-05-20 15:10:00,201.25,201.35,200.69,201.0,29138.0,195.5221,195.6192,194.978,195.2792,29138.0
2022-05-20 15:20:00,201.0,202.41,201.0,202.29,26699.0,195.2792,196.6491,195.2792,196.5325,26699.0
2022-05-20 15:30:00,202.35,203.95,201.99,203.83,34154.0,196.5908,198.1452,196.241,198.0286,34154.0
2022-05-20 15:40:00,203.88,204.82,203.61,204.11,33343.0,198.0772,198.9905,197.8149,198.3007,33343.0
2022-05-20 15:50:00,204.12,204.93,204.02,204.76,61228.0,198.3104,199.0973,198.2132,198.9322,61228.0
2022-05-23 09:30:00,206.1,207.35,204.96,205.34,25882.0,200.234,201.4485,199.1265,199.4957,25882.0
2022-05-23 09:40:00,205.28,205.71,204.37,204.57,14615.0,199.4374,199.8551,198.5533,198.7476,14615.0
2022-05-23 09:50:00,204.68,204.77,203.41,203.47,20846.0,198.8544,198.9419,197.6206,197.6789,20846.0
2022-05-23 10:00:00,203.41,204.17,202.62,203.57,11477.0,197.6206,198.359,196.8531,197.776,11477.0
2022-05-23 10:10:00,203.62,204.63,203.54,203.89,15174.0,197.8246,198.8059,197.7469,198.0869,15174.0
2022-05-23 10:20:00,203.58,204.87,203.21,204.87,17549.0,197.7858,199.039,197.4263,199.039,17549.0
2022-05-23 10:30:00,204.99,205.72,204.74,205.59,11028.0,199.1556,199.8648,198.9127,199.7385,11028.0
2022-05-23 10:40:00,205.48,205.66,204.49,204.92,15692.0,199.6317,199.8066,198.6699,199.0876,15692.0
2022-05-23 10:50:00,204.79,205.0,203.87,204.27,31070.0,198.9613,199.1653,198.0675,198.4561,31070.0
2022-05-23 11:00:00,204.26,205.71,204.13,205.44,11053.0,198.4464,199.8551,198.3201,199.5928,11053.0
2022-05-23 11:10:00,205.34,205.99,204.85,205.02,46622.0,199.4957,200.1272,199.0196,199.1848,46622.0
2022-05-23 11:20:00,205.24,206.4,205.14,206.4,10520.0,199.3985,200.5255,199.3014,200.5255,10520.0
2022-05-23 11:30:00,206.4,206.69,206.29,206.48,12586.0,200.5255,200.8072,200.4186,200.6032,12586.0
2022-05-23 11:40:00,206.43,206.58,206.16,206.38,6601.0,200.5546,200.7004,200.2923,200.5061,6601.0
2022-05-23 11:50:00,206.37,206.56,205.84,206.3,19578.0,200.4963,200.6809,199.9814,200.4283,19578.0
2022-05-23 12:00:00,206.38,206.98,206.36,206.71,8592.0,200.5061,201.089,200.4866,200.8267,8592.0
2022-05-23 12:10:00,206.75,206.77,206.15,206.24,8058.0,200.8655,200.885,200.2826,200.37,8058.0
2022-05-23 12:20:00,206.25,206.64,206.25,206.4,7705.0,200.3798,200.7587,200.3798,200.5255,7705.0
2022-05-23 12:30:00,206.47,206.87,206.22,206.71,9437.0,200.5935,200.9821,200.3506,200.8267,9437.0
2022-05-23 12:40:00,206.77,206.87,206.42,206.42,6103.0,200.885,200.9821,200.5449,200.5449,6103.0
2022-05-23 12:50:00,206.43,206.69,205.91,206.69,8447.0,200.5546,200.8072,200.0494,200.8072,8447.0
2022-05-23 13:00:00,206.78,207.15,206.61,206.87,7325.0,200.8947,201.2541,200.7295,200.9821,7325.0
2022-05-23 13:10:00,206.89,206.92,206.09,206.37,9555.0,201.0015,201.0307,200.2243,200.4963,9555.0
2022-05-23 13:20:00,206.4,206.79,206.18,206.72,11447.0,200.5255,200.9044,200.3118,200.8364,11447.0
2022-05-23 13:30:00,206.73,207.6,206.57,207.16,15194.0,200.8461,201.6913,200.6907,201.2639,15194.0
2022-05-23 13:40:00,207.06,207.52,207.05,207.27,10254.0,201.1667,201.6136,201.157,201.3707,10254.0
2022-05-23 13:50:00,207.22,207.54,207.13,207.49,7178.0,201.3222,201.633,201.2347,201.5845,7178.0
2022-05-23 14:00:00,207.74,207.74,206.74,206.74,36719.0,201.8274,201.8274,200.8558,200.8558,36719.0
2022-05-23 14:10:00,206.78,206.99,206.7,206.82,8052.0,200.8947,201.0987,200.817,200.9335,8052.0
2022-05-23 14:20:00,206.87,206.93,206.58,206.65,10864.0,200.9821,201.0404,200.7004,200.7684,10864.0
2022-05-23 14:30:00,206.57,206.64,206.23,206.28,15413.0,200.6907,200.7587,200.3603,200.4089,15413.0
2022-05-23 14:40:00,206.34,206.98,206.27,206.41,13519.0,200.4672,201.089,200.3992,200.5352,13519.0
2022-05-23 14:50:00,206.3,206.33,205.54,205.7,16151.0,200.4283,200.4575,199.69,199.8454,16151.0
2022-05-23 15:00:00,205.65,206.25,205.3,206.09,25980.0,199.7968,200.3798,199.4568,200.2243,25980.0
2022-05-23 15:10:00,206.14,206.18,205.3,205.71,24956.0,200.2729,200.3118,199.4568,199.8551,24956.0
2022-05-23 15:20:00,205.76,206.04,205.33,205.42,20767.0,199.9037,200.1757,199.4859,199.5734,20767.0
2022-05-23 15:30:00,205.44,206.09,204.91,204.99,27939.0,199.5928,200.2243,199.0779,199.1556,27939.0
2022-05-23 15:40:00,204.92,205.07,203.83,203.83,51271.0,199.0876,199.2333,198.0286,198.0286,51271.0
2022-05-23 15:50:00,203.94,205.15,203.9,205.1,111424.0,198.1355,199.3111,198.0966,199.2625,111424.0
2022-05-24 09:30:00,205.0,205.15,203.92,204.34,28430.0,199.1653,199.3111,198.1161,198.5241,28430.0
2022-05-24 09:40:00,204.34,205.12,203.71,203.84,14278.0,198.5241,199.2819,197.9121,198.0384,14278.0
2022-05-24 09:50:00,203.7,204.79,203.7,204.15,15553.0,197.9023,198.9613,197.9023,198.3395,15553.0
2022-05-24 10:00:00,204.22,204.32,203.34,203.43,16452.0,198.4075,198.5047,197.5526,197.64,16452.0
2022-05-24 10:10:00,203.44,203.94,202.66,203.3,12687.0,197.6497,198.1355,196.8919,197.5137,12687.0
2022-05-24 10:20:00,203.53,203.81,202.26,202.48,12701.0,197.7372,198.0092,196.5033,196.7171,12701.0
2022-05-24 10:30:00,202.41,202.89,201.97,202.89,11693.0,196.6491,197.1154,196.2216,197.1154,11693.0
2022-05-24 10:40:00,202.68,203.48,202.4,202.48,12749.0,196.9114,197.6886,196.6393,196.7171,12749.0
2022-05-24 10:50:00,202.54,202.82,202.34,202.82,9998.0,196.7754,197.0474,196.581,197.0474,9998.0
2022-05-24 11:00:00,202.84,203.23,202.2,202.51,9811.0,197.0668,197.4457,196.445,196.7462,9811.0
2022-05-24 11:10:00,202.52,202.52,201.29,201.32,11552.0,196.7559,196.7559,195.5609,195.5901,11552.0
2022-05-24 11:20:00,201.32,201.77,200.9,201.77,8629.0,195.5901,196.0273,195.182,196.0273,8629.0
2022-05-24 11:30:00,201.87,201.94,201.45,201.84,7971.0,196.1244,196.1924,195.7164,196.0953,7971.0
2022-05-24 11:40:00,201.75,202.66,201.75,202.62,9696.0,196.0078,196.8919,196.0078,196.8531,9696.0
2022-05-24 11:50:00,202.65,203.33,202.54,202.9,15868.0,196.8822,197.5429,196.7754,197.1251,15868.0
2022-05-24 12:00:00,202.88,203.02,202.53,203.02,8552.0,197.1057,197.2417,196.7656,197.2417,8552.0
2022-05-24 12:10:00,202.97,203.79,202.91,203.35,7820.0,197.1931,197.9898,197.1348,197.5623,7820.0
2022-05-24 12:20:00,203.32,203.74,203.14,203.43,9114.0,197.5332,197.9412,197.3583,197.64,9114.0
2022-05-24 12:30:00,203.37,203.45,202.51,202.51,8408.0,197.5817,197.6595,196.7462,196.7462,8408.0
2022-05-24 12:40:00,202.48,202.87,202.23,202.87,8880.0,196.7171,197.096,196.4742,197.096,8880.0
2022-05-24 12:50:00,202.84,203.52,202.84,203.51,5029.0,197.0668,197.7275,197.0668,197.7177,5029.0
2022-05-24 13:00:00,203.18,203.18,202.1,202.67,6608.0,197.3971,197.3971,196.3479,196.9017,6608.0
2022-05-24 13:10:00,202.62,203.18,202.43,202.97,7321.0,196.8531,197.3971,196.6685,197.1931,7321.0
2022-05-24 13:20:00,202.98,203.25,202.81,203.25,7318.0,197.2028,197.4651,197.0377,197.4651,7318.0
2022-05-24 13:30:00,203.11,203.92,202.88,203.87,10887.0,197.3291,198.1161,197.1057,198.0675,10887.0
2022-05-24 13:40:00,203.96,204.12,203.57,204.01,12352.0,198.1549,198.3104,197.776,198.2035,12352.0
2022-05-24 13:50:00,204.01,204.14,203.76,204.14,11496.0,198.2035,198.3298,197.9606,198.3298,11496.0
2022-05-24 14:00:00,204.15,204.41,203.65,204.3,11553.0,198.3395,198.5921,197.8538,198.4853,11553.0
2022-05-24 14:10:00,204.3,205.04,204.13,204.23,11323.0,198.4853,199.2042,198.3201,198.4173,11323.0
2022-05-24 14:20:00,204.24,204.92,204.06,204.71,8134.0,198.427,199.0876,198.2521,198.8836,8134.0
2022-05-24 14:30:00,204.53,205.17,204.49,205.03,9492.0,198.7087,199.3305,198.6699,199.1945,9492.0
2022-05-24 14:40:00,205.04,205.07,203.82,203.94,7592.0,199.2042,199.2333,198.0189,198.1355,7592.0
2022-05-24 14:50:00,203.8,204.14,203.52,204.14,9458.0,197.9995,198.3298,197.7275,198.3298,9458.0
2022-05-24 15:00:00,204.19,204.71,204.05,204.24,7951.0,198.3784,198.8836,198.2424,198.427,7951.0
2022-05-24 15:10:00,204.19,204.46,204.16,204.34,7658.0,198.3784,198.6407,198.3492,198.5241,7658.0
2022-05-24 15:20:00,204.27,204.27,203.67,204.04,20197.0,198.4561,198.4561,197.8732,198.2327,20197.0
2022-05-24 15:30:00,204.02,205.11,203.88,204.88,15007.0,198.2132,199.2722,198.0772,199.0488,15007.0
2022-05-24 15:40:00,204.8,205.3,204.54,204.86,28810.0,198.971,199.4568,198.7184,199.0293,28810.0
2022-05-24 15:50:00,204.94,205.16,204.29,204.93,72543.0,199.107,199.3208,198.4755,199.0973,72543.0
2022-05-25 09:30:00,204.09,206.57,203.36,205.69,25656.0,198.2812,200.6907,197.572,199.8357,25656.0
2022-05-25 09:40:00,205.71,206.24,204.91,205.96,13540.0,199.8551,200.37,199.0779,200.098,13540.0
2022-05-25 09:50:00,206.15,206.87,205.93,206.6,12799.0,200.2826,200.9821,200.0689,200.7198,12799.0
2022-05-25 10:00:00,206.38,207.59,205.79,207.56,14111.0,200.5061,201.6816,199.9329,201.6525,14111.0
2022-05-25 10:10:00,207.7,209.96,207.62,209.45,18753.0,201.7885,203.9842,201.7108,203.4887,18753.0
2022-05-25 10:20:00,209.43,210.57,209.21,210.45,21848.0,203.4693,204.5768,203.2555,204.4602,21848.0
2022-05-25 10:30:00,210.54,211.42,210.35,211.21,18331.0,204.5477,205.4026,204.3631,205.1986,18331.0
2022-05-25 10:40:00,211.26,211.76,211.11,211.45,15367.0,205.2472,205.7329,205.1014,205.4318,15367.0
2022-05-25 10:50:00,211.35,212.03,211.24,211.24,14677.0,205.3346,205.9953,205.2277,205.2277,14677.0
2022-05-25 11:00:00,211.17,211.17,210.0,210.0,13434.0,205.1597,205.1597,204.023,204.023,13434.0
2022-05-25 11:10:00,210.04,210.07,209.12,209.38,16420.0,204.0619,204.091,203.1681,203.4207,16420.0
2022-05-25 11:20:00,209.46,210.23,209.34,209.65,11044.0,203.4984,204.2465,203.3818,203.683,11044.0
2022-05-25 11:30:00,209.67,209.7,208.71,208.91,10970.0,203.7024,203.7316,202.7697,202.9641,10970.0
2022-05-25 11:40:00,208.85,209.46,208.78,209.23,7004.0,202.9058,203.4984,202.8378,203.2749,7004.0
2022-05-25 11:50:00,209.28,209.76,209.23,209.48,11944.0,203.3235,203.7899,203.2749,203.5178,11944.0
2022-05-25 12:00:00,209.56,209.98,209.43,209.43,9336.0,203.5956,204.0036,203.4693,203.4693,9336.0
2022-05-25 12:10:00,209.55,209.81,209.38,209.39,6230.0,203.5858,203.8384,203.4207,203.4304,6230.0
2022-05-25 12:20:00,209.34,209.4,208.15,208.39,5536.0,203.3818,203.4401,202.2257,202.4589,5536.0
2022-05-25 12:30:00,208.36,208.78,208.35,208.66,8339.0,202.4297,202.8378,202.42,202.7212,8339.0
2022-05-25 12:40:00,208.66,209.16,208.63,209.13,8257.0,202.7212,203.2069,202.692,203.1778,8257.0
2022-05-25 12:50:00,209.12,209.12,207.78,208.23,24371.0,203.1681,203.1681,201.8662,202.3034,24371.0
2022-05-25 13:00:00,208.27,208.29,207.71,207.81,27079.0,202.3423,202.3617,201.7982,201.8954,27079.0
2022-05-25 13:10:00,207.89,207.9,207.14,207.21,23682.0,201.9731,201.9828,201.2444,201.3124,23682.0
2022-05-25 13:20:00,207.2,207.4,206.76,207.4,36155.0,201.3027,201.497,200.8752,201.497,36155.0
2022-05-25 13:30:00,207.46,207.49,206.91,206.92,22524.0,201.5553,201.5845,201.021,201.0307,22524.0
2022-05-25 13:40:00,206.98,207.06,206.16,206.25,28691.0,201.089,201.1667,200.2923,200.3798,28691.0
2022-05-25 13:50:00,206.28,206.75,205.37,206.57,52847.0,200.4089,200.8655,199.5248,200.6907,52847.0
2022-05-25 14:00:00,206.54,207.59,205.32,205.6,34875.0,200.6615,201.6816,199.4762,199.7483,34875.0
2022-05-25 14:10:00,205.61,206.6,205.26,206.02,35927.0,199.758,200.7198,199.4179,200.1563,35927.0
2022-05-25 14:20:00,206.08,207.26,206.03,207.09,52873.0,200.2146,201.361,200.166,201.1959,52873.0
2022-05-25 14:30:00,207.18,207.26,205.97,206.08,28412.0,201.2833,201.361,200.1077,200.2146,28412.0
2022-05-25 14:40:00,206.06,206.73,205.85,205.99,42041.0,200.1952,200.8461,199.9911,200.1272,42041.0
2022-05-25 14:50:00,205.98,206.69,205.95,206.48,77114.0,200.1174,200.8072,200.0883,200.6032,77114.0
2022-05-25 15:00:00,206.44,207.15,206.39,206.9,112633.0,200.5644,201.2541,200.5158,201.0113,112633.0
2022-05-25 15:10:00,206.83,207.76,206.83,207.39,88346.0,200.9433,201.8468,200.9433,201.4873,88346.0
2022-05-25 15:20:00,207.42,207.71,207.17,207.55,77915.0,201.5165,201.7982,201.2736,201.6428,77915.0
2022-05-25 15:30:00,207.48,207.68,206.43,206.5,78880.0,201.5748,201.7691,200.5546,200.6226,78880.0
2022-05-25 15:40:00,206.51,207.47,206.33,206.74,77012.0,200.6324,201.565,200.4575,200.8558,77012.0
2022-05-25 15:50:00,206.67,206.79,205.73,205.87,219365.0,200.7878,200.9044,199.8746,200.0106,219365.0
2022-05-26 09:30:00,208.73,210.78,207.86,210.39,31040.0,202.7892,204.7808,201.9439,204.4019,31040.0
2022-05-26 09:40:00,210.25,211.02,209.84,209.88,19704.0,204.2659,205.014,203.8676,203.9064,19704.0
2022-05-26 09:50:00,210.08,211.41,210.01,210.88,20473.0,204.1008,205.3929,204.0327,204.878,20473.0
2022-05-26 10:00:00,210.93,212.33,210.81,211.77,12555.0,204.9266,206.2867,204.81,205.7427,12555.0
2022-05-26 10:10:00,211.91,212.46,211.73,212.07,11135.0,205.8787,206.413,205.7038,206.0341,11135.0
2022-05-26 10:20:00,212.04,212.32,211.55,211.55,9837.0,206.005,206.277,205.5289,205.5289,9837.0
2022-05-26 10:30:00,211.65,211.65,209.46,209.47,10327.0,205.6261,205.6261,203.4984,203.5081,10327.0
2022-05-26 10:40:00,209.42,210.07,209.05,209.4,14527.0,203.4595,204.091,203.1001,203.4401,14527.0
2022-05-26 10:50:00,209.31,210.38,209.27,210.14,18511.0,203.3527,204.3922,203.3138,204.159,18511.0
2022-05-26 11:00:00,209.96,210.44,209.93,210.35,8061.0,203.9842,204.4505,203.955,204.3631,8061.0
2022-05-26 11:10:00,210.4,210.73,210.3,210.38,10666.0,204.4116,204.7323,204.3145,204.3922,10666.0
2022-05-26 11:20:00,210.53,210.87,210.35,210.78,10377.0,204.5379,204.8683,204.3631,204.7808,10377.0
2022-05-26 11:30:00,210.88,211.14,210.4,210.6,7570.0,204.878,205.1306,204.4116,204.606,7570.0
2022-05-26 11:40:00,210.59,210.63,209.7,209.81,5995.0,204.5962,204.6351,203.7316,203.8384,5995.0
2022-05-26 11:50:00,209.82,210.69,209.66,210.63,9159.0,203.8482,204.6934,203.6927,204.6351,9159.0
2022-05-26 12:00:00,210.6,210.72,210.5,210.65,7721.0,204.606,204.7225,204.5088,204.6545,7721.0
2022-05-26 12:10:00,210.65,211.11,210.64,210.83,14127.0,204.6545,205.1014,204.6448,204.8294,14127.0
2022-05-26 12:20:00,210.79,211.18,210.63,211.0,5580.0,204.7905,205.1694,204.6351,204.9946,5580.0
2022-05-26 12:30:00,211.07,211.28,210.61,210.95,12010.0,205.0626,205.2666,204.6157,204.946,12010.0
2022-05-26 12:40:00,210.85,210.91,210.03,210.42,5458.0,204.8488,204.9071,204.0522,204.4311,5458.0
2022-05-26 12:50:00,210.38,210.74,210.29,210.7,5100.0,204.3922,204.742,204.3048,204.7031,5100.0
2022-05-26 13:00:00,210.72,211.84,210.62,211.83,9549.0,204.7225,205.8107,204.6254,205.8009,9549.0
2022-05-26 13:10:00,211.84,211.91,211.51,211.82,15577.0,205.8107,205.8787,205.4901,205.7912,15577.0
2022-05-26 13:20:00,211.79,211.86,211.28,211.43,10170.0,205.7621,205.8301,205.2666,205.4123,10170.0
2022-05-26 13:30:00,211.43,211.78,211.41,211.51,10582.0,205.4123,205.7524,205.3929,205.4901,10582.0
2022-05-26 13:40:00,211.5,211.57,211.27,211.39,7323.0,205.4803,205.5483,205.2569,205.3735,7323.0
2022-05-26 13:50:00,211.45,211.84,211.25,211.25,8723.0,205.4318,205.8107,205.2375,205.2375,8723.0
2022-05-26 14:00:00,211.4,212.28,211.34,212.28,156442.0,205.3832,206.2381,205.3249,206.2381,156442.0
2022-05-26 14:10:00,212.26,213.13,212.18,212.97,8822.0,206.2187,207.0639,206.141,206.9085,8822.0
2022-05-26 14:20:00,213.01,213.16,212.35,212.41,20843.0,206.9474,207.0931,206.3061,206.3644,20843.0
2022-05-26 14:30:00,212.44,212.65,212.25,212.65,10210.0,206.3936,206.5976,206.209,206.5976,10210.0
2022-05-26 14:40:00,212.58,212.91,212.51,212.55,8092.0,206.5296,206.8502,206.4616,206.5005,8092.0
2022-05-26 14:50:00,212.56,212.62,212.21,212.27,7774.0,206.5102,206.5685,206.1701,206.2284,7774.0
2022-05-26 15:00:00,212.25,212.33,211.71,212.05,8964.0,206.209,206.2867,205.6844,206.0147,8964.0
2022-05-26 15:10:00,211.97,212.0,211.43,211.75,8238.0,205.937,205.9661,205.4123,205.7232,8238.0
2022-05-26 15:20:00,211.68,211.91,211.37,211.8,10178.0,205.6552,205.8787,205.354,205.7718,10178.0
2022-05-26 15:30:00,211.71,212.35,211.48,212.17,30739.0,205.6844,206.3061,205.4609,206.1313,30739.0
2022-05-26 15:40:00,212.15,212.76,212.1,212.71,19350.0,206.1118,206.7045,206.0633,206.6559,19350.0
2022-05-26 15:50:00,212.77,212.79,211.23,211.87,73675.0,206.7142,206.7336,205.218,205.8398,73675.0
2022-05-27 09:30:00,213.71,216.55,213.71,214.93,59481.0,207.6274,210.3866,207.6274,208.8127,59481.0
2022-05-27 09:40:00,215.36,216.13,214.07,216.13,18380.0,209.2305,209.9786,207.9772,209.9786,18380.0
2022-05-27 09:50:00,216.31,216.56,215.17,215.17,33103.0,210.1534,210.3963,209.0459,209.0459,33103.0
2022-05-27 10:00:00,215.16,216.27,215.14,215.9,24766.0,209.0362,210.1146,209.0167,209.7551,24766.0
2022-05-27 10:10:00,215.93,216.19,215.56,216.06,31107.0,209.7843,210.0369,209.4248,209.9106,31107.0
2022-05-27 10:20:00,216.07,216.36,215.75,215.83,33193.0,209.9203,210.202,209.6094,209.6871,33193.0
2022-05-27 10:30:00,215.84,216.2,215.68,215.98,50610.0,209.6968,210.0466,209.5414,209.8328,50610.0
2022-05-27 10:40:00,215.84,216.05,215.52,215.83,37813.0,209.6968,209.9008,209.3859,209.6871,37813.0
2022-05-27 10:50:00,215.66,216.27,215.38,215.6,45385.0,209.5219,210.1146,209.2499,209.4636,45385.0
2022-05-27 11:00:00,215.65,216.11,215.3,216.08,18606.0,209.5122,209.9591,209.1722,209.93,18606.0
2022-05-27 11:10:00,216.08,216.52,215.82,216.0,56926.0,209.93,210.3575,209.6774,209.8523,56926.0
2022-05-27 11:20:00,216.0,216.07,215.77,216.0,19189.0,209.8523,209.9203,209.6288,209.8523,19189.0
2022-05-27 11:30:00,215.96,215.96,215.55,215.58,6995.0,209.8134,209.8134,209.4151,209.4442,6995.0
2022-05-27 11:40:00,215.62,216.03,215.62,216.02,11932.0,209.4831,209.8814,209.4831,209.8717,11932.0
2022-05-27 11:50:00,215.97,216.0,215.77,215.81,7547.0,209.8231,209.8523,209.6288,209.6677,7547.0
2022-05-27 12:00:00,215.91,215.91,214.86,214.86,21021.0,209.7648,209.7648,208.7447,208.7447,21021.0
2022-05-27 12:10:00,215.01,215.63,214.79,215.63,10259.0,208.8904,209.4928,208.6767,209.4928,10259.0
2022-05-27 12:20:00,215.74,215.92,215.5,215.85,6280.0,209.5997,209.7745,209.3665,209.7065,6280.0
2022-05-27 12:30:00,215.93,215.95,215.06,215.25,20817.0,209.7843,209.8037,208.939,209.1236,20817.0
2022-05-27 12:40:00,215.3,215.63,215.1,215.29,7265.0,209.1722,209.4928,208.9779,209.1625,7265.0
2022-05-27 12:50:00,215.17,215.17,214.79,214.93,8147.0,209.0459,209.0459,208.6767,208.8127,8147.0
2022-05-27 13:00:00,214.93,215.13,214.57,214.57,10670.0,208.8127,209.007,208.463,208.463,10670.0
2022-05-27 13:10:00,214.77,214.8,214.23,214.43,21249.0,208.6573,208.6864,208.1326,208.3269,21249.0
2022-05-27 13:20:00,214.45,214.75,214.34,214.69,8657.0,208.3464,208.6378,208.2395,208.5795,8657.0
2022-05-27 13:30:00,214.66,214.77,214.2,214.25,7891.0,208.5504,208.6573,208.1035,208.1521,7891.0
2022-05-27 13:40:00,214.23,214.69,214.04,214.69,15328.0,208.1326,208.5795,207.948,208.5795,15328.0
2022-05-27 13:50:00,214.64,214.65,214.28,214.44,5661.0,208.531,208.5407,208.1812,208.3367,5661.0
2022-05-27 14:00:00,214.43,214.52,214.23,214.44,9231.0,208.3269,208.4144,208.1326,208.3367,9231.0
2022-05-27 14:10:00,214.45,214.57,214.18,214.41,17243.0,208.3464,208.463,208.0841,208.3075,17243.0
2022-05-27 14:20:00,214.43,214.45,213.99,214.05,14068.0,208.3269,208.3464,207.8995,207.9578,14068.0
2022-05-27 14:30:00,214.05,214.19,213.96,214.1,12419.0,207.9578,208.0938,207.8703,208.0063,12419.0
2022-05-27 14:40:00,214.1,214.55,214.0,214.35,13568.0,208.0063,208.4435,207.9092,208.2492,13568.0
2022-05-27 14:50:00,214.35,214.45,214.19,214.4,8531.0,208.2492,208.3464,208.0938,208.2978,8531.0
2022-05-27 15:00:00,214.33,214.72,214.31,214.57,34973.0,208.2298,208.6087,208.2104,208.463,34973.0
2022-05-27 15:10:00,214.6,214.68,214.38,214.46,77179.0,208.4921,208.5698,208.2784,208.3561,77179.0
2022-05-27 15:20:00,214.5,215.42,214.43,215.42,31644.0,208.395,209.2888,208.3269,209.2888,31644.0
2022-05-27 15:30:00,215.4,215.61,215.25,215.46,27371.0,209.2693,209.4734,209.1236,209.3276,27371.0
2022-05-27 15:40:00,215.42,215.54,215.24,215.51,21625.0,209.2888,209.4054,209.1139,209.3762,21625.0
2022-05-27 15:50:00,215.51,215.62,215.17,215.55,119260.0,209.3762,209.4831,209.0459,209.4151,119260.0
2022-05-31 09:30:00,212.95,215.23,212.21,214.36,56580.0,206.8891,209.1042,206.1701,208.2589,56580.0
2022-05-31 09:40:00,214.26,215.1,213.45,214.59,53817.0,208.1618,208.9779,207.3748,208.4824,53817.0
2022-05-31 09:50:00,214.79,214.94,212.59,212.59,39716.0,208.6767,208.8224,206.5393,206.5393,39716.0
2022-05-31 10:00:00,212.51,214.48,212.45,214.18,21968.0,206.4616,208.3755,206.4033,208.0841,21968.0
2022-05-31 10:10:00,214.14,214.61,213.6,214.34,20870.0,208.0452,208.5018,207.5206,208.2395,20870.0
2022-05-31 10:20:00,214.36,214.87,213.99,214.22,30750.0,208.2589,208.7544,207.8995,208.1229,30750.0
2022-05-31 10:30:00,214.26,214.26,213.37,213.45,21259.0,208.1618,208.1618,207.2971,207.3748,21259.0
2022-05-31 10:40:00,213.46,213.92,213.04,213.1,29255.0,207.3846,207.8315,206.9765,207.0348,29255.0
2022-05-31 10:50:00,213.2,213.22,212.56,212.88,22278.0,207.132,207.1514,206.5102,206.8211,22278.0
2022-05-31 11:00:00,212.97,213.42,212.89,213.05,29811.0,206.9085,207.3457,206.8308,206.9862,29811.0
2022-05-31 11:10:00,213.0,213.2,212.43,212.78,27546.0,206.9376,207.132,206.3839,206.7239,27546.0
2022-05-31 11:20:00,212.7,212.99,212.11,212.62,17411.0,206.6462,206.9279,206.073,206.5685,17411.0
2022-05-31 11:30:00,212.58,213.22,212.54,213.0,27003.0,206.5296,207.1514,206.4907,206.9376,27003.0
2022-05-31 11:40:00,212.93,213.07,212.65,212.87,15164.0,206.8696,207.0057,206.5976,206.8113,15164.0
2022-05-31 11:50:00,212.89,213.23,212.77,212.99,25821.0,206.8308,207.1611,206.7142,206.9279,25821.0
2022-05-31 12:00:00,213.0,214.03,213.0,213.72,16952.0,206.9376,207.9383,206.9376,207.6372,16952.0
2022-05-31 12:10:00,213.76,213.77,213.28,213.45,11627.0,207.676,207.6857,207.2097,207.3748,11627.0
2022-05-31 12:20:00,213.51,213.61,212.85,213.34,11902.0,207.4331,207.5303,206.7919,207.268,11902.0
2022-05-31 12:30:00,213.34,214.0,213.06,213.98,32022.0,207.268,207.9092,206.9959,207.8898,32022.0
2022-05-31 12:40:00,214.0,214.21,213.59,213.78,18712.0,207.9092,208.1132,207.5109,207.6954,18712.0
2022-05-31 12:50:00,213.9,214.09,213.54,213.61,23116.0,207.812,207.9966,207.4623,207.5303,23116.0
2022-05-31 13:00:00,213.63,213.99,213.42,213.99,17551.0,207.5497,207.8995,207.3457,207.8995,17551.0
2022-05-31 13:10:00,214.02,214.04,213.11,213.11,13914.0,207.9286,207.948,207.0445,207.0445,13914.0
2022-05-31 13:20:00,213.24,213.6,212.9,213.12,14330.0,207.1708,207.5206,206.8405,207.0542,14330.0
2022-05-31 13:30:00,213.06,213.92,213.06,213.43,22188.0,206.9959,207.8315,206.9959,207.3554,22188.0
2022-05-31 13:40:00,213.53,214.45,213.53,213.69,15553.0,207.4526,208.3464,207.4526,207.608,15553.0
2022-05-31 13:50:00,213.59,214.31,213.59,214.28,17768.0,207.5109,208.2104,207.5109,208.1812,17768.0
2022-05-31 14:00:00,214.24,214.24,213.21,213.21,49113.0,208.1424,208.1424,207.1417,207.1417,49113.0
2022-05-31 14:10:00,213.18,213.55,213.15,213.5,13519.0,207.1125,207.472,207.0834,207.4234,13519.0
2022-05-31 14:20:00,213.56,213.75,212.63,212.98,24633.0,207.4817,207.6663,206.5782,206.9182,24633.0
2022-05-31 14:30:00,213.0,213.13,212.5,212.59,28398.0,206.9376,207.0639,206.4519,206.5393,28398.0
2022-05-31 14:40:00,212.55,212.55,211.38,211.41,18469.0,206.5005,206.5005,205.3638,205.3929,18469.0
2022-05-31 14:50:00,211.4,211.84,211.04,211.55,25146.0,205.3832,205.8107,205.0334,205.5289,25146.0
2022-05-31 15:00:00,211.53,211.68,210.92,211.57,23477.0,205.5095,205.6552,204.9168,205.5483,23477.0
2022-05-31 15:10:00,211.56,212.09,211.25,211.71,18172.0,205.5386,206.0535,205.2375,205.6844,18172.0
2022-05-31 15:20:00,211.84,212.3,211.4,212.17,63423.0,205.8107,206.2576,205.3832,206.1313,63423.0
2022-05-31 15:30:00,212.2,212.86,211.7,212.85,90491.0,206.1604,206.8016,205.6746,206.7919,90491.0
2022-05-31 15:40:00,212.84,212.87,211.73,211.83,97016.0,206.7822,206.8113,205.7038,205.8009,97016.0
2022-05-31 15:50:00,211.59,212.28,209.89,210.43,361890.0,205.5678,206.2381,203.9162,204.4408,361890.0
2022-06-01 09:30:00,212.51,212.52,207.05,207.05,57809.0,206.4616,206.4713,201.157,201.157,57809.0
2022-06-01 09:40:00,207.55,208.67,206.33,206.84,26770.0,201.6428,202.7309,200.4575,200.953,26770.0
2022-06-01 09:50:00,206.74,207.74,206.64,207.21,39547.0,200.8558,201.8274,200.7587,201.3124,39547.0
2022-06-01 10:00:00,207.15,207.48,205.76,206.03,25244.0,201.2541,201.5748,199.9037,200.166,25244.0
2022-06-01 10:10:00,205.97,206.62,205.44,206.06,44032.0,200.1077,200.7392,199.5928,200.1952,44032.0
2022-06-01 10:20:00,205.82,207.05,205.79,207.05,22961.0,199.962,201.157,199.9329,201.157,22961.0
2022-06-01 10:30:00,206.84,207.33,206.6,206.98,21953.0,200.953,201.429,200.7198,201.089,21953.0
2022-06-01 10:40:00,206.9,207.3,206.5,206.85,24002.0,201.0113,201.3999,200.6226,200.9627,24002.0
2022-06-01 10:50:00,206.79,207.84,206.76,207.56,21671.0,200.9044,201.9245,200.8752,201.6525,21671.0
2022-06-01 11:00:00,207.42,207.76,207.12,207.31,20966.0,201.5165,201.8468,201.225,201.4096,20966.0
2022-06-01 11:10:00,207.31,207.84,207.0,207.33,21076.0,201.4096,201.9245,201.1084,201.429,21076.0
2022-06-01 11:20:00,207.24,207.36,206.88,207.21,18360.0,201.3416,201.4582,200.9918,201.3124,18360.0
2022-06-01 11:30:00,207.19,207.38,206.58,206.77,13705.0,201.293,201.4776,200.7004,200.885,13705.0
2022-06-01 11:40:00,206.75,206.84,206.11,206.11,9311.0,200.8655,200.953,200.2437,200.2437,9311.0
2022-06-01 11:50:00,206.16,206.95,206.13,206.71,24575.0,200.2923,201.0598,200.2632,200.8267,24575.0
2022-06-01 12:00:00,206.69,207.41,206.63,207.35,13948.0,200.8072,201.5067,200.7489,201.4485,13948.0
2022-06-01 12:10:00,207.27,208.1,206.9,207.87,20420.0,201.3707,202.1771,201.0113,201.9537,20420.0
2022-06-01 12:20:00,207.86,207.96,207.47,207.56,11546.0,201.9439,202.0411,201.565,201.6525,11546.0
2022-06-01 12:30:00,207.57,208.04,207.48,207.53,18158.0,201.6622,202.1188,201.5748,201.6233,18158.0
2022-06-01 12:40:00,207.52,207.57,206.47,206.8,15900.0,201.6136,201.6622,200.5935,200.9141,15900.0
2022-06-01 12:50:00,206.78,206.98,206.59,206.69,16458.0,200.8947,201.089,200.7101,200.8072,16458.0
2022-06-01 13:00:00,206.67,207.46,206.56,207.37,11547.0,200.7878,201.5553,200.6809,201.4679,11547.0
2022-06-01 13:10:00,207.33,207.5,206.93,207.35,22155.0,201.429,201.5942,201.0404,201.4485,22155.0
2022-06-01 13:20:00,207.43,207.51,207.2,207.2,16456.0,201.5262,201.6039,201.3027,201.3027,16456.0
2022-06-01 13:30:00,207.2,208.18,207.0,208.09,41474.0,201.3027,202.2548,201.1084,202.1674,41474.0
2022-06-01 13:40:00,208.08,208.29,207.73,208.01,19065.0,202.1577,202.3617,201.8176,202.0897,19065.0
2022-06-01 13:50:00,207.88,207.96,207.1,207.62,21156.0,201.9634,202.0411,201.2056,201.7108,21156.0
2022-06-01 14:00:00,207.64,207.95,207.57,207.89,13429.0,201.7302,202.0314,201.6622,201.9731,13429.0
2022-06-01 14:10:00,207.88,207.89,207.64,207.7,11508.0,201.9634,201.9731,201.7302,201.7885,11508.0
2022-06-01 14:20:00,207.72,208.96,207.72,208.73,36420.0,201.8079,203.0126,201.8079,202.7892,36420.0
2022-06-01 14:30:00,208.67,208.67,208.37,208.49,16912.0,202.7309,202.7309,202.4394,202.556,16912.0
2022-06-01 14:40:00,208.4,208.82,208.26,208.73,19343.0,202.4686,202.8766,202.3326,202.7892,19343.0
2022-06-01 14:50:00,208.71,208.76,208.3,208.3,21206.0,202.7697,202.8183,202.3714,202.3714,21206.0
2022-06-01 15:00:00,208.36,208.52,207.95,208.15,28248.0,202.4297,202.5852,202.0314,202.2257,28248.0
2022-06-01 15:10:00,208.18,208.5,207.99,208.1,33451.0,202.2548,202.5657,202.0702,202.1771,33451.0
2022-06-01 15:20:00,208.17,208.45,207.72,207.95,65469.0,202.2451,202.5171,201.8079,202.0314,65469.0
2022-06-01 15:30:00,207.94,208.35,207.76,208.22,50691.0,202.0217,202.42,201.8468,202.2937,50691.0
2022-06-01 15:40:00,208.22,208.25,207.71,207.91,38673.0,202.2937,202.3228,201.7982,201.9925,38673.0
2022-06-01 15:50:00,207.99,208.37,206.91,206.95,102160.0,202.0702,202.4394,201.021,201.0598,102160.0
2022-06-02 09:30:00,207.71,207.78,205.86,206.28,22836.0,201.7982,201.8662,200.0009,200.4089,22836.0
2022-06-02 09:40:00,206.07,206.13,203.88,204.59,19859.0,200.2049,200.2632,198.0772,198.767,19859.0
2022-06-02 09:50:00,204.55,204.63,203.6,204.54,22942.0,198.7281,198.8059,197.8052,198.7184,22942.0
2022-06-02 10:00:00,204.37,205.56,204.36,204.67,41075.0,198.5533,199.7094,198.5436,198.8447,41075.0
2022-06-02 10:10:00,205.05,206.83,204.83,205.91,27991.0,199.2139,200.9433,199.0002,200.0494,27991.0
2022-06-02 10:20:00,206.03,207.24,205.01,207.24,59287.0,200.166,201.3416,199.1751,201.3416,59287.0
2022-06-02 10:30:00,207.22,207.64,206.72,206.86,24394.0,201.3222,201.7302,200.8364,200.9724,24394.0
2022-06-02 10:40:00,207.01,208.01,206.88,207.64,41201.0,201.1181,202.0897,200.9918,201.7302,41201.0
2022-06-02 10:50:00,207.76,207.96,207.28,207.67,25258.0,201.8468,202.0411,201.3804,201.7593,25258.0
2022-06-02 11:00:00,207.59,208.11,207.24,207.94,49658.0,201.6816,202.1868,201.3416,202.0217,49658.0
2022-06-02 11:10:00,207.86,208.79,207.0,208.4,45122.0,201.9439,202.8475,201.1084,202.4686,45122.0
2022-06-02 11:20:00,208.41,208.65,208.34,208.52,20559.0,202.4783,202.7115,202.4103,202.5852,20559.0
2022-06-02 11:30:00,208.52,209.26,208.38,208.71,22066.0,202.5852,203.3041,202.4491,202.7697,22066.0
2022-06-02 11:40:00,208.71,209.73,208.4,209.73,23488.0,202.7697,203.7607,202.4686,203.7607,23488.0
2022-06-02 11:50:00,209.78,210.03,209.45,209.45,19054.0,203.8093,204.0522,203.4887,203.4887,19054.0
2022-06-02 12:00:00,209.44,209.66,209.15,209.15,20424.0,203.479,203.6927,203.1972,203.1972,20424.0
2022-06-02 12:10:00,209.28,209.47,209.12,209.26,28711.0,203.3235,203.5081,203.1681,203.3041,28711.0
2022-06-02 12:20:00,209.23,209.47,209.13,209.45,24257.0,203.2749,203.5081,203.1778,203.4887,24257.0
2022-06-02 12:30:00,209.46,210.1,209.0,209.74,86309.0,203.4984,204.1202,203.0515,203.7704,86309.0
2022-06-02 12:40:00,209.7,209.74,209.05,209.56,29689.0,203.7316,203.7704,203.1001,203.5956,29689.0
2022-06-02 12:50:00,209.67,210.02,209.56,209.77,14785.0,203.7024,204.0425,203.5956,203.7996,14785.0
2022-06-02 13:00:00,209.8,209.82,209.23,209.37,28552.0,203.8287,203.8482,203.2749,203.411,28552.0
2022-06-02 13:10:00,209.43,209.44,208.67,209.09,52422.0,203.4693,203.479,202.7309,203.1389,52422.0
2022-06-02 13:20:00,209.09,209.27,208.82,208.98,18427.0,203.1389,203.3138,202.8766,203.0321,18427.0
2022-06-02 13:30:00,208.98,210.05,208.98,210.03,39112.0,203.0321,204.0716,203.0321,204.0522,39112.0
2022-06-02 13:40:00,210.01,210.54,209.73,210.46,19709.0,204.0327,204.5477,203.7607,204.4699,19709.0
2022-06-02 13:50:00,210.48,210.6,210.3,210.52,21890.0,204.4894,204.606,204.3145,204.5282,21890.0
2022-06-02 14:00:00,210.53,210.53,210.1,210.31,30105.0,204.5379,204.5379,204.1202,204.3242,30105.0
2022-06-02 14:10:00,210.28,210.61,209.75,210.53,24677.0,204.2951,204.6157,203.7801,204.5379,24677.0
2022-06-02 14:20:00,210.49,210.57,210.31,210.34,18792.0,204.4991,204.5768,204.3242,204.3534,18792.0
2022-06-02 14:30:00,210.32,210.69,210.32,210.47,33743.0,204.3339,204.6934,204.3339,204.4797,33743.0
2022-06-02 14:40:00,210.48,211.07,210.46,210.9,27818.0,204.4894,205.0626,204.4699,204.8974,27818.0
2022-06-02 14:50:00,210.89,211.08,210.56,210.6,37141.0,204.8877,205.0723,204.5671,204.606,37141.0
2022-06-02 15:00:00,210.57,211.1,210.56,210.89,27990.0,204.5768,205.0917,204.5671,204.8877,27990.0
2022-06-02 15:10:00,210.84,211.07,210.79,211.02,43675.0,204.8391,205.0626,204.7905,205.014,43675.0
2022-06-02 15:20:00,211.02,211.42,210.56,210.75,48408.0,205.014,205.4026,204.5671,204.7517,48408.0
2022-06-02 15:30:00,210.72,210.89,210.43,210.53,61370.0,204.7225,204.8877,204.4408,204.5379,61370.0
2022-06-02 15:40:00,210.55,210.72,210.44,210.46,65773.0,204.5574,204.7225,204.4505,204.4699,65773.0
2022-06-02 15:50:00,210.57,211.2,210.49,211.15,137491.0,204.5768,205.1889,204.4991,205.1403,137491.0
2022-06-03 09:30:00,209.73,211.2,209.34,210.83,20629.0,203.7607,205.1889,203.3818,204.8294,20629.0
2022-06-03 09:40:00,210.91,212.02,209.24,209.57,16664.0,204.9071,205.9855,203.2847,203.6053,16664.0
2022-06-03 09:50:00,209.59,209.59,208.47,209.27,13456.0,203.6247,203.6247,202.5366,203.3138,13456.0
2022-06-03 10:00:00,209.06,210.05,208.43,208.96,15517.0,203.1098,204.0716,202.4977,203.0126,15517.0
2022-06-03 10:10:00,208.98,209.59,208.42,209.2,12694.0,203.0321,203.6247,202.488,203.2458,12694.0
2022-06-03 10:20:00,209.1,209.56,208.82,209.34,11229.0,203.1486,203.5956,202.8766,203.3818,11229.0
2022-06-03 10:30:00,209.39,210.27,209.02,209.14,11387.0,203.4304,204.2853,203.0709,203.1875,11387.0
2022-06-03 10:40:00,209.17,209.66,208.66,209.46,16702.0,203.2167,203.6927,202.7212,203.4984,16702.0
2022-06-03 10:50:00,209.56,209.76,209.17,209.6,11663.0,203.5956,203.7899,203.2167,203.6344,11663.0
2022-06-03 11:00:00,209.59,209.7,208.96,209.09,13171.0,203.6247,203.7316,203.0126,203.1389,13171.0
2022-06-03 11:10:00,209.07,209.07,208.35,208.71,11451.0,203.1195,203.1195,202.42,202.7697,11451.0
2022-06-03 11:20:00,208.58,208.75,208.13,208.26,10775.0,202.6434,202.8086,202.2063,202.3326,10775.0
2022-06-03 11:30:00,208.26,209.53,208.25,209.44,16034.0,202.3326,203.5664,202.3228,203.479,16034.0
2022-06-03 11:40:00,209.55,209.57,208.48,208.5,13364.0,203.5858,203.6053,202.5463,202.5657,13364.0
2022-06-03 11:50:00,208.5,208.85,207.73,208.72,19480.0,202.5657,202.9058,201.8176,202.7795,19480.0
2022-06-03 12:00:00,208.7,209.08,208.47,208.47,11957.0,202.76,203.1292,202.5366,202.5366,11957.0
2022-06-03 12:10:00,208.5,208.85,208.31,208.39,10869.0,202.5657,202.9058,202.3811,202.4589,10869.0
2022-06-03 12:20:00,208.36,208.99,208.24,208.86,11399.0,202.4297,203.0418,202.3131,202.9155,11399.0
2022-06-03 12:30:00,208.82,208.86,208.44,208.73,11044.0,202.8766,202.9155,202.5074,202.7892,11044.0
2022-06-03 12:40:00,208.79,208.79,208.16,208.66,10869.0,202.8475,202.8475,202.2354,202.7212,10869.0
2022-06-03 12:50:00,208.6,209.12,208.49,209.06,10861.0,202.6629,203.1681,202.556,203.1098,10861.0
2022-06-03 13:00:00,209.06,209.88,209.01,209.55,10879.0,203.1098,203.9064,203.0612,203.5858,10879.0
2022-06-03 13:10:00,209.53,209.61,208.67,208.77,11429.0,203.5664,203.6441,202.7309,202.828,11429.0
2022-06-03 13:20:00,208.83,209.12,208.68,209.07,12160.0,202.8863,203.1681,202.7406,203.1195,12160.0
2022-06-03 13:30:00,209.02,209.05,208.62,208.73,13701.0,203.0709,203.1001,202.6823,202.7892,13701.0
2022-06-03 13:40:00,208.73,208.74,208.27,208.47,18445.0,202.7892,202.7989,202.3423,202.5366,18445.0
2022-06-03 13:50:00,208.39,208.6,208.11,208.16,8726.0,202.4589,202.6629,202.1868,202.2354,8726.0
2022-06-03 14:00:00,208.15,208.48,207.88,208.29,13980.0,202.2257,202.5463,201.9634,202.3617,13980.0
2022-06-03 14:10:00,208.28,208.59,208.28,208.45,10371.0,202.352,202.6532,202.352,202.5171,10371.0
2022-06-03 14:20:00,208.46,208.68,208.26,208.62,10178.0,202.5269,202.7406,202.3326,202.6823,10178.0
2022-06-03 14:30:00,208.67,208.78,207.9,207.95,10672.0,202.7309,202.8378,201.9828,202.0314,10672.0
2022-06-03 14:40:00,207.91,208.25,207.87,207.96,17035.0,201.9925,202.3228,201.9537,202.0411,17035.0
2022-06-03 14:50:00,207.95,208.22,207.86,208.08,15323.0,202.0314,202.2937,201.9439,202.1577,15323.0
2022-06-03 15:00:00,208.09,208.43,207.9,207.99,17116.0,202.1674,202.4977,201.9828,202.0702,17116.0
2022-06-03 15:10:00,208.01,208.1,207.59,207.73,19505.0,202.0897,202.1771,201.6816,201.8176,19505.0
2022-06-03 15:20:00,207.73,208.45,207.72,208.44,20352.0,201.8176,202.5171,201.8079,202.5074,20352.0
2022-06-03 15:30:00,208.44,208.44,207.7,208.3,28653.0,202.5074,202.5074,201.7885,202.3714,28653.0
2022-06-03 15:40:00,208.31,208.37,207.31,207.53,27867.0,202.3811,202.4394,201.4096,201.6233,27867.0
2022-06-03 15:50:00,207.44,207.93,207.39,207.49,75317.0,201.5359,202.0119,201.4873,201.5845,75317.0
2022-06-06 09:30:00,207.41,207.41,204.71,206.69,34139.0,201.5067,201.5067,198.8836,200.8072,34139.0
2022-06-06 09:40:00,206.68,207.81,206.33,206.66,23784.0,200.7975,201.8954,200.4575,200.7781,23784.0
2022-06-06 09:50:00,206.78,206.89,205.69,206.8,16420.0,200.8947,201.0015,199.8357,200.9141,16420.0
2022-06-06 10:00:00,206.84,208.6,206.74,207.82,24829.0,200.953,202.6629,200.8558,201.9051,24829.0
2022-06-06 10:10:00,207.74,208.23,207.65,208.03,14064.0,201.8274,202.3034,201.7399,202.1091,14064.0
2022-06-06 10:20:00,208.0,208.1,207.46,207.53,13716.0,202.08,202.1771,201.5553,201.6233,13716.0
2022-06-06 10:30:00,207.45,208.08,207.25,207.49,17888.0,201.5456,202.1577,201.3513,201.5845,17888.0
2022-06-06 10:40:00,207.51,207.71,206.28,207.36,49775.0,201.6039,201.7982,200.4089,201.4582,49775.0
2022-06-06 10:50:00,207.22,207.98,207.22,207.77,9735.0,201.3222,202.0605,201.3222,201.8565,9735.0
2022-06-06 11:00:00,207.7,208.88,207.7,208.36,31614.0,201.7885,202.9349,201.7885,202.4297,31614.0
2022-06-06 11:10:00,208.36,208.36,207.18,207.37,13618.0,202.4297,202.4297,201.2833,201.4679,13618.0
2022-06-06 11:20:00,207.17,207.8,207.15,207.69,6750.0,201.2736,201.8856,201.2541,201.7788,6750.0
2022-06-06 11:30:00,207.63,207.8,207.44,207.59,6411.0,201.7205,201.8856,201.5359,201.6816,6411.0
2022-06-06 11:40:00,207.58,208.18,207.57,208.03,7523.0,201.6719,202.2548,201.6622,202.1091,7523.0
2022-06-06 11:50:00,207.95,208.42,207.79,208.33,6316.0,202.0314,202.488,201.8759,202.4006,6316.0
2022-06-06 12:00:00,208.3,208.37,207.62,207.7,6252.0,202.3714,202.4394,201.7108,201.7885,6252.0
2022-06-06 12:10:00,207.58,207.92,207.33,207.92,5306.0,201.6719,202.0022,201.429,202.0022,5306.0
2022-06-06 12:20:00,207.89,208.03,207.65,207.69,6758.0,201.9731,202.1091,201.7399,201.7788,6758.0
2022-06-06 12:30:00,207.75,207.75,206.94,207.05,11670.0,201.8371,201.8371,201.0501,201.157,11670.0
2022-06-06 12:40:00,207.06,207.58,207.0,207.49,8138.0,201.1667,201.6719,201.1084,201.5845,8138.0
2022-06-06 12:50:00,207.31,207.51,207.0,207.39,13318.0,201.4096,201.6039,201.1084,201.4873,13318.0
2022-06-06 13:00:00,207.38,207.38,206.43,206.84,6014.0,201.4776,201.4776,200.5546,200.953,6014.0
2022-06-06 13:10:00,206.8,206.88,206.25,206.63,49432.0,200.9141,200.9918,200.3798,200.7489,49432.0
2022-06-06 13:20:00,206.59,207.03,206.5,206.51,11105.0,200.7101,201.1376,200.6226,200.6324,11105.0
2022-06-06 13:30:00,206.51,207.29,206.49,207.19,13906.0,200.6324,201.3902,200.6129,201.293,13906.0
2022-06-06 13:40:00,207.16,207.56,207.16,207.34,11033.0,201.2639,201.6525,201.2639,201.4387,11033.0
2022-06-06 13:50:00,207.38,207.38,206.9,207.32,17600.0,201.4776,201.4776,201.0113,201.4193,17600.0
2022-06-06 14:00:00,207.24,207.36,206.4,206.59,17919.0,201.3416,201.4582,200.5255,200.7101,17919.0
2022-06-06 14:10:00,206.61,206.77,205.94,205.99,16874.0,200.7295,200.885,200.0786,200.1272,16874.0
2022-06-06 14:20:00,205.98,206.03,204.98,205.12,20279.0,200.1174,200.166,199.1459,199.2819,20279.0
2022-06-06 14:30:00,205.07,205.27,204.82,204.87,16488.0,199.2333,199.4277,198.9905,199.039,16488.0
2022-06-06 14:40:00,204.92,205.14,204.81,204.85,13850.0,199.0876,199.3014,198.9807,199.0196,13850.0
2022-06-06 14:50:00,204.8,204.8,204.19,204.49,31752.0,198.971,198.971,198.3784,198.6699,31752.0
2022-06-06 15:00:00,204.48,204.7,204.07,204.12,30105.0,198.6601,198.8739,198.2618,198.3104,30105.0
2022-06-06 15:10:00,204.15,204.43,203.95,204.15,29379.0,198.3395,198.6116,198.1452,198.3395,29379.0
2022-06-06 15:20:00,204.05,204.63,203.95,204.3,29167.0,198.2424,198.8059,198.1452,198.4853,29167.0
2022-06-06 15:30:00,204.28,204.83,204.16,204.79,112022.0,198.4658,199.0002,198.3492,198.9613,112022.0
2022-06-06 15:40:00,204.79,205.06,204.57,204.7,53695.0,198.9613,199.2236,198.7476,198.8739,53695.0
2022-06-06 15:50:00,204.68,205.26,204.57,204.87,126104.0,198.8544,199.4179,198.7476,199.039,126104.0
2022-06-07 09:30:00,202.6,204.39,202.6,204.06,37415.0,196.8336,198.5727,196.8336,198.2521,37415.0
2022-06-07 09:40:00,204.2,204.25,203.19,203.21,22849.0,198.3881,198.4367,197.4069,197.4263,22849.0
2022-06-07 09:50:00,203.22,204.11,203.06,203.33,15157.0,197.436,198.3007,197.2806,197.5429,15157.0
2022-06-07 10:00:00,203.26,203.66,203.0,203.15,16488.0,197.4749,197.8635,197.2223,197.368,16488.0
2022-06-07 10:10:00,203.02,203.16,202.6,203.16,16779.0,197.2417,197.3777,196.8336,197.3777,16779.0
2022-06-07 10:20:00,203.17,204.3,203.0,204.25,12532.0,197.3874,198.4853,197.2223,198.4367,12532.0
2022-06-07 10:30:00,204.16,205.93,204.16,205.93,10862.0,198.3492,200.0689,198.3492,200.0689,10862.0
2022-06-07 10:40:00,205.8,206.24,205.0,205.48,45101.0,199.9426,200.37,199.1653,199.6317,45101.0
2022-06-07 10:50:00,205.36,206.36,205.0,205.62,73097.0,199.5151,200.4866,199.1653,199.7677,73097.0
2022-06-07 11:00:00,205.66,206.15,205.52,205.99,14562.0,199.8066,200.2826,199.6705,200.1272,14562.0
2022-06-07 11:10:00,205.97,207.03,205.97,206.95,11331.0,200.1077,201.1376,200.1077,201.0598,11331.0
2022-06-07 11:20:00,207.18,207.26,205.68,205.84,18793.0,201.2833,201.361,199.826,199.9814,18793.0
2022-06-07 11:30:00,205.97,206.45,205.94,206.43,8303.0,200.1077,200.5741,200.0786,200.5546,8303.0
2022-06-07 11:40:00,206.41,206.64,205.65,205.76,9252.0,200.5352,200.7587,199.7968,199.9037,9252.0
2022-06-07 11:50:00,205.61,206.36,205.61,206.36,7686.0,199.758,200.4866,199.758,200.4866,7686.0
2022-06-07 12:00:00,206.31,206.69,206.08,206.11,9436.0,200.4381,200.8072,200.2146,200.2437,9436.0
2022-06-07 12:10:00,206.15,206.51,206.04,206.31,10943.0,200.2826,200.6324,200.1757,200.4381,10943.0
2022-06-07 12:20:00,206.31,206.92,206.26,206.84,10501.0,200.4381,201.0307,200.3895,200.953,10501.0
2022-06-07 12:30:00,206.93,206.94,206.38,206.73,9809.0,201.0404,201.0501,200.5061,200.8461,9809.0
2022-06-07 12:40:00,206.79,207.15,206.61,207.12,15141.0,200.9044,201.2541,200.7295,201.225,15141.0
2022-06-07 12:50:00,207.12,207.86,207.06,207.7,13516.0,201.225,201.9439,201.1667,201.7885,13516.0
2022-06-07 13:00:00,207.76,208.17,207.46,208.17,9445.0,201.8468,202.2451,201.5553,202.2451,9445.0
2022-06-07 13:10:00,208.19,208.26,207.46,207.5,18144.0,202.2645,202.3326,201.5553,201.5942,18144.0
2022-06-07 13:20:00,207.52,207.62,207.14,207.42,16124.0,201.6136,201.7108,201.2444,201.5165,16124.0
2022-06-07 13:30:00,207.42,207.64,207.29,207.64,9487.0,201.5165,201.7302,201.3902,201.7302,9487.0
2022-06-07 13:40:00,207.64,207.94,207.64,207.79,8892.0,201.7302,202.0217,201.7302,201.8759,8892.0
2022-06-07 13:50:00,207.73,207.83,207.47,207.53,9805.0,201.8176,201.9148,201.565,201.6233,9805.0
2022-06-07 14:00:00,207.56,208.05,207.37,208.02,11014.0,201.6525,202.1285,201.4679,202.0994,11014.0
2022-06-07 14:10:00,208.08,208.68,208.0,208.42,15140.0,202.1577,202.7406,202.08,202.488,15140.0
2022-06-07 14:20:00,208.47,208.61,208.44,208.48,11492.0,202.5366,202.6726,202.5074,202.5463,11492.0
2022-06-07 14:30:00,208.46,208.84,208.36,208.45,12319.0,202.5269,202.896,202.4297,202.5171,12319.0
2022-06-07 14:40:00,208.49,208.55,207.82,207.94,13733.0,202.556,202.6143,201.9051,202.0217,13733.0
2022-06-07 14:50:00,207.93,208.0,207.71,207.77,21663.0,202.0119,202.08,201.7982,201.8565,21663.0
2022-06-07 15:00:00,207.74,207.93,207.35,207.38,29862.0,201.8274,202.0119,201.4485,201.4776,29862.0
2022-06-07 15:10:00,207.34,207.48,207.18,207.29,21107.0,201.4387,201.5748,201.2833,201.3902,21107.0
2022-06-07 15:20:00,207.28,208.05,207.26,207.84,28386.0,201.3804,202.1285,201.361,201.9245,28386.0
2022-06-07 15:30:00,207.81,207.96,207.58,207.91,25390.0,201.8954,202.0411,201.6719,201.9925,25390.0
2022-06-07 15:40:00,207.92,207.98,207.56,207.82,22106.0,202.0022,202.0605,201.6525,201.9051,22106.0
2022-06-07 15:50:00,207.83,208.03,207.4,207.61,93433.0,201.9148,202.1091,201.497,201.7011,93433.0
2022-06-08 09:30:00,206.0,207.03,205.51,206.16,28599.0,200.1369,201.1376,199.6608,200.2923,28599.0
2022-06-08 09:40:00,205.86,206.7,205.41,205.41,29019.0,200.0009,200.817,199.5637,199.5637,29019.0
2022-06-08 09:50:00,205.53,206.1,205.45,206.02,27642.0,199.6803,200.234,199.6025,200.1563,27642.0
2022-06-08 10:00:00,206.04,206.09,205.24,205.82,21150.0,200.1757,200.2243,199.3985,199.962,21150.0
2022-06-08 10:10:00,205.99,206.45,205.66,206.28,19791.0,200.1272,200.5741,199.8066,200.4089,19791.0
2022-06-08 10:20:00,206.27,206.85,205.85,205.95,11954.0,200.3992,200.9627,199.9911,200.0883,11954.0
2022-06-08 10:30:00,205.94,206.57,205.88,206.07,22784.0,200.0786,200.6907,200.0203,200.2049,22784.0
2022-06-08 10:40:00,206.07,206.7,205.89,206.7,19576.0,200.2049,200.817,200.03,200.817,19576.0
2022-06-08 10:50:00,206.88,207.27,206.0,207.0,46369.0,200.9918,201.3707,200.1369,201.1084,46369.0
2022-06-08 11:00:00,207.11,207.7,206.96,207.2,20642.0,201.2153,201.7885,201.0696,201.3027,20642.0
2022-06-08 11:10:00,207.28,208.33,207.28,207.93,18336.0,201.3804,202.4006,201.3804,202.0119,18336.0
2022-06-08 11:20:00,207.93,207.97,207.66,207.85,15790.0,202.0119,202.0508,201.7496,201.9342,15790.0
2022-06-08 11:30:00,207.76,208.32,207.73,208.21,37537.0,201.8468,202.3908,201.8176,202.284,37537.0
2022-06-08 11:40:00,208.19,208.34,207.44,207.65,14724.0,202.2645,202.4103,201.5359,201.7399,14724.0
2022-06-08 11:50:00,207.71,207.71,207.16,207.33,11358.0,201.7982,201.7982,201.2639,201.429,11358.0
2022-06-08 12:00:00,207.33,207.49,207.06,207.4,13628.0,201.429,201.5845,201.1667,201.497,13628.0
2022-06-08 12:10:00,207.4,207.53,207.07,207.11,14036.0,201.497,201.6233,201.1764,201.2153,14036.0
2022-06-08 12:20:00,207.13,207.23,206.94,207.16,8992.0,201.2347,201.3319,201.0501,201.2639,8992.0
2022-06-08 12:30:00,207.21,207.21,206.14,206.14,9824.0,201.3124,201.3124,200.2729,200.2729,9824.0
2022-06-08 12:40:00,206.15,206.23,205.72,205.91,27067.0,200.2826,200.3603,199.8648,200.0494,27067.0
2022-06-08 12:50:00,205.81,206.42,205.8,206.42,5922.0,199.9523,200.5449,199.9426,200.5449,5922.0
2022-06-08 13:00:00,206.42,206.44,205.96,206.19,10330.0,200.5449,200.5644,200.098,200.3215,10330.0
2022-06-08 13:10:00,206.15,206.22,205.89,206.07,10136.0,200.2826,200.3506,200.03,200.2049,10136.0
2022-06-08 13:20:00,206.07,206.07,205.75,205.92,6457.0,200.2049,200.2049,199.894,200.0592,6457.0
2022-06-08 13:30:00,205.89,205.89,205.27,205.33,6632.0,200.03,200.03,199.4277,199.4859,6632.0
2022-06-08 13:40:00,205.33,206.11,205.25,205.94,9258.0,199.4859,200.2437,199.4082,200.0786,9258.0
2022-06-08 13:50:00,205.84,205.9,205.24,205.24,10632.0,199.9814,200.0397,199.3985,199.3985,10632.0
2022-06-08 14:00:00,205.32,205.89,205.32,205.7,7419.0,199.4762,200.03,199.4762,199.8454,7419.0
2022-06-08 14:10:00,205.71,206.1,205.6,205.86,10130.0,199.8551,200.234,199.7483,200.0009,10130.0
2022-06-08 14:20:00,205.93,206.08,205.47,205.64,11003.0,200.0689,200.2146,199.622,199.7871,11003.0
2022-06-08 14:30:00,205.63,205.86,205.37,205.62,9904.0,199.7774,200.0009,199.5248,199.7677,9904.0
2022-06-08 14:40:00,205.7,205.7,205.4,205.53,21904.0,199.8454,199.8454,199.554,199.6803,21904.0
2022-06-08 14:50:00,205.46,205.58,205.39,205.5,10838.0,199.6122,199.7288,199.5442,199.6511,10838.0
2022-06-08 15:00:00,205.51,205.52,205.23,205.45,13250.0,199.6608,199.6705,199.3888,199.6025,13250.0
2022-06-08 15:10:00,205.43,205.81,205.4,205.79,17082.0,199.5831,199.9523,199.554,199.9329,17082.0
2022-06-08 15:20:00,205.83,206.4,205.73,206.4,12802.0,199.9717,200.5255,199.8746,200.5255,12802.0
2022-06-08 15:30:00,206.39,206.54,206.01,206.35,20621.0,200.5158,200.6615,200.1466,200.4769,20621.0
2022-06-08 15:40:00,206.38,206.38,205.54,205.56,16338.0,200.5061,200.5061,199.69,199.7094,16338.0
2022-06-08 15:50:00,205.63,205.86,205.33,205.68,42823.0,199.7774,200.0009,199.4859,199.826,42823.0
2022-06-09 09:30:00,204.54,205.1,203.73,204.93,13327.0,198.7184,199.2625,197.9315,199.0973,13327.0
2022-06-09 09:40:00,205.06,205.12,204.03,204.78,11021.0,199.2236,199.2819,198.2229,198.9516,11021.0
2022-06-09 09:50:00,204.67,207.07,204.66,207.07,19841.0,198.8447,201.1764,198.835,201.1764,19841.0
2022-06-09 10:00:00,206.96,207.16,205.58,205.58,13747.0,201.0696,201.2639,199.7288,199.7288,13747.0
2022-06-09 10:10:00,205.49,206.19,204.83,206.03,12319.0,199.6414,200.3215,199.0002,200.166,12319.0
2022-06-09 10:20:00,206.06,206.27,205.23,205.5,9311.0,200.1952,200.3992,199.3888,199.6511,9311.0
2022-06-09 10:30:00,205.59,206.24,205.52,206.1,8090.0,199.7385,200.37,199.6705,200.234,8090.0
2022-06-09 10:40:00,206.09,206.32,205.49,205.53,20436.0,200.2243,200.4478,199.6414,199.6803,20436.0
2022-06-09 10:50:00,205.41,205.63,204.59,205.57,8075.0,199.5637,199.7774,198.767,199.7191,8075.0
2022-06-09 11:00:00,205.49,205.49,204.31,204.49,10135.0,199.6414,199.6414,198.495,198.6699,10135.0
2022-06-09 11:10:00,204.37,205.14,204.37,205.08,9051.0,198.5533,199.3014,198.5533,199.2431,9051.0
2022-06-09 11:20:00,205.11,205.45,205.03,205.05,4913.0,199.2722,199.6025,199.1945,199.2139,4913.0
2022-06-09 11:30:00,205.05,205.57,204.92,205.4,7054.0,199.2139,199.7191,199.0876,199.554,7054.0
2022-06-09 11:40:00,205.45,206.06,205.35,205.56,6300.0,199.6025,200.1952,199.5054,199.7094,6300.0
2022-06-09 11:50:00,205.52,206.26,205.32,206.26,7678.0,199.6705,200.3895,199.4762,200.3895,7678.0
2022-06-09 12:00:00,206.19,206.31,205.54,205.82,7550.0,200.3215,200.4381,199.69,199.962,7550.0
2022-06-09 12:10:00,205.85,206.07,205.7,205.97,24986.0,199.9911,200.2049,199.8454,200.1077,24986.0
2022-06-09 12:20:00,205.97,206.41,205.65,206.29,8561.0,200.1077,200.5352,199.7968,200.4186,8561.0
2022-06-09 12:30:00,206.32,206.51,206.13,206.37,10350.0,200.4478,200.6324,200.2632,200.4963,10350.0
2022-06-09 12:40:00,206.5,206.91,206.34,206.41,5550.0,200.6226,201.021,200.4672,200.5352,5550.0
2022-06-09 12:50:00,206.43,206.59,205.97,206.57,8372.0,200.5546,200.7101,200.1077,200.6907,8372.0
2022-06-09 13:00:00,206.53,206.67,206.39,206.39,4364.0,200.6518,200.7878,200.5158,200.5158,4364.0
2022-06-09 13:10:00,206.21,206.5,205.72,205.73,5641.0,200.3409,200.6226,199.8648,199.8746,5641.0
2022-06-09 13:20:00,205.76,205.91,204.91,205.11,11773.0,199.9037,200.0494,199.0779,199.2722,11773.0
2022-06-09 13:30:00,205.06,205.16,204.65,204.73,8869.0,199.2236,199.3208,198.8253,198.903,8869.0
2022-06-09 13:40:00,204.72,204.98,204.42,204.78,11457.0,198.8933,199.1459,198.6018,198.9516,11457.0
2022-06-09 13:50:00,204.76,204.89,204.63,204.88,5835.0,198.9322,199.0585,198.8059,199.0488,5835.0
2022-06-09 14:00:00,204.83,204.83,204.34,204.51,8450.0,199.0002,199.0002,198.5241,198.6893,8450.0
2022-06-09 14:10:00,204.52,204.52,204.04,204.08,7006.0,198.699,198.699,198.2327,198.2715,7006.0
2022-06-09 14:20:00,204.07,204.17,203.7,203.8,9597.0,198.2618,198.359,197.9023,197.9995,9597.0
2022-06-09 14:30:00,203.74,203.75,203.2,203.34,11401.0,197.9412,197.9509,197.4166,197.5526,11401.0
2022-06-09 14:40:00,203.28,203.56,203.18,203.5,12550.0,197.4943,197.7663,197.3971,197.708,12550.0
2022-06-09 14:50:00,203.53,203.75,203.21,203.27,19407.0,197.7372,197.9509,197.4263,197.4846,19407.0
2022-06-09 15:00:00,203.11,203.25,202.57,202.65,11403.0,197.3291,197.4651,196.8045,196.8822,11403.0
2022-06-09 15:10:00,202.57,202.96,202.57,202.75,15549.0,196.8045,197.1834,196.8045,196.9794,15549.0
2022-06-09 15:20:00,202.79,202.92,202.23,202.26,28937.0,197.0182,197.1445,196.4742,196.5033,28937.0
2022-06-09 15:30:00,202.17,202.28,201.86,201.98,32114.0,196.4159,196.5228,196.1147,196.2313,32114.0
2022-06-09 15:40:00,201.97,202.0,201.39,201.45,35982.0,196.2216,196.2507,195.6581,195.7164,35982.0
2022-06-09 15:50:00,201.41,201.85,201.02,201.2,113059.0,195.6775,196.105,195.2986,195.4735,113059.0
2022-06-10 09:30:00,197.78,198.44,196.71,198.14,26939.0,192.1508,192.792,191.1113,192.5006,26939.0
2022-06-10 09:40:00,198.52,199.68,198.42,198.89,17240.0,192.8698,193.9968,192.7726,193.2292,17240.0
2022-06-10 09:50:00,198.55,198.86,198.01,198.11,9770.0,192.8989,193.2001,192.3743,192.4714,9770.0
2022-06-10 10:00:00,198.07,198.07,195.89,196.39,19565.0,192.4326,192.4326,190.3146,190.8004,19565.0
2022-06-10 10:10:00,196.43,197.08,195.9,196.95,20995.0,190.8393,191.4708,190.3243,191.3445,20995.0
2022-06-10 10:20:00,196.99,197.19,196.2,196.36,10123.0,191.3833,191.5776,190.6158,190.7712,10123.0
2022-06-10 10:30:00,196.47,197.28,196.43,197.22,30009.0,190.8781,191.6651,190.8393,191.6068,30009.0
2022-06-10 10:40:00,197.1,198.44,196.94,198.35,20827.0,191.4902,192.792,191.3347,192.7046,20827.0
2022-06-10 10:50:00,198.32,198.35,197.57,197.85,18773.0,192.6755,192.7046,191.9468,192.2188,18773.0
2022-06-10 11:00:00,197.75,198.0,197.44,197.96,16526.0,192.1217,192.3646,191.8205,192.3257,16526.0
2022-06-10 11:10:00,197.84,198.53,197.82,198.49,15562.0,192.2091,192.8795,192.1897,192.8406,15562.0
2022-06-10 11:20:00,198.62,198.73,197.15,197.45,15805.0,192.9669,193.0738,191.5388,191.8302,15805.0
2022-06-10 11:30:00,197.48,197.61,197.17,197.4,16654.0,191.8594,191.9857,191.5582,191.7816,16654.0
2022-06-10 11:40:00,197.43,198.02,197.36,197.63,15882.0,191.8108,192.384,191.7428,192.0051,15882.0
2022-06-10 11:50:00,197.53,198.01,197.45,197.97,13967.0,191.9079,192.3743,191.8302,192.3354,13967.0
2022-06-10 12:00:00,198.0,198.95,197.94,198.62,14026.0,192.3646,193.2875,192.3063,192.9669,14026.0
2022-06-10 12:10:00,198.62,198.63,197.89,198.04,15262.0,192.9669,192.9766,192.2577,192.4034,15262.0
2022-06-10 12:20:00,198.18,198.64,198.17,198.64,12178.0,192.5394,192.9864,192.5297,192.9864,12178.0
2022-06-10 12:30:00,198.7,198.85,198.2,198.78,13659.0,193.0446,193.1904,192.5589,193.1224,13659.0
2022-06-10 12:40:00,198.7,199.12,198.66,198.89,14495.0,193.0446,193.4527,193.0058,193.2292,14495.0
2022-06-10 12:50:00,198.83,198.97,198.49,198.9,9773.0,193.1709,193.307,192.8406,193.239,9773.0
2022-06-10 13:00:00,198.96,199.0,198.5,198.83,12196.0,193.2972,193.3361,192.8503,193.1709,12196.0
2022-06-10 13:10:00,198.87,198.87,198.38,198.81,10699.0,193.2098,193.2098,192.7338,193.1515,10699.0
2022-06-10 13:20:00,198.76,199.46,198.64,199.46,12969.0,193.1029,193.783,192.9864,193.783,12969.0
2022-06-10 13:30:00,199.42,199.42,198.74,199.27,13521.0,193.7442,193.7442,193.0835,193.5984,13521.0
2022-06-10 13:40:00,199.33,199.36,198.73,199.19,22580.0,193.6567,193.6859,193.0738,193.5207,22580.0
2022-06-10 13:50:00,199.2,199.35,198.6,198.66,18455.0,193.5304,193.6761,192.9475,193.0058,18455.0
2022-06-10 14:00:00,198.71,198.71,197.88,198.32,51862.0,193.0544,193.0544,192.248,192.6755,51862.0
2022-06-10 14:10:00,198.34,198.34,197.74,198.18,27575.0,192.6949,192.6949,192.112,192.5394,27575.0
2022-06-10 14:20:00,198.23,198.38,197.39,197.57,18663.0,192.588,192.7338,191.7719,191.9468,18663.0
2022-06-10 14:30:00,197.59,197.74,197.22,197.32,30281.0,191.9662,192.112,191.6068,191.7039,30281.0
2022-06-10 14:40:00,197.31,197.9,197.06,197.83,16288.0,191.6942,192.2674,191.4513,192.1994,16288.0
2022-06-10 14:50:00,197.84,198.22,197.56,198.21,15236.0,192.2091,192.5783,191.9371,192.5686,15236.0
2022-06-10 15:00:00,198.14,198.36,197.26,197.37,23560.0,192.5006,192.7143,191.6456,191.7525,23560.0
2022-06-10 15:10:00,197.41,198.24,197.28,198.16,31929.0,191.7914,192.5977,191.6651,192.52,31929.0
2022-06-10 15:20:00,198.19,199.07,197.69,198.61,34477.0,192.5492,193.4041,192.0634,192.9572,34477.0
2022-06-10 15:30:00,198.65,198.93,198.15,198.69,45753.0,192.9961,193.2681,192.5103,193.0349,45753.0
2022-06-10 15:40:00,198.68,198.88,196.6,196.65,82990.0,193.0252,193.2195,191.0044,191.053,82990.0
2022-06-10 15:50:00,196.65,197.48,196.58,196.71,106613.0,191.053,191.8594,190.985,191.1113,106613.0
2022-06-13 09:30:00,191.43,193.07,190.81,192.64,66407.0,185.9816,187.5749,185.3792,187.1571,66407.0
2022-06-13 09:40:00,192.59,192.93,191.76,192.84,36121.0,187.1085,187.4389,186.3022,187.3514,36121.0
2022-06-13 09:50:00,192.95,192.99,191.68,191.87,36851.0,187.4583,187.4972,186.2244,186.409,36851.0
2022-06-13 10:00:00,192.09,192.24,190.56,190.67,42926.0,186.6228,186.7685,185.1363,185.2432,42926.0
2022-06-13 10:10:00,190.56,190.95,189.65,190.23,17824.0,185.1363,185.5152,184.2522,184.8157,17824.0
2022-06-13 10:20:00,190.11,190.57,189.66,189.66,21896.0,184.6991,185.146,184.2619,184.2619,21896.0
2022-06-13 10:30:00,189.7,190.3,189.36,189.96,19358.0,184.3008,184.8837,183.9705,184.5534,19358.0
2022-06-13 10:40:00,189.87,189.93,188.77,188.93,11898.0,184.466,184.5243,183.3973,183.5527,11898.0
2022-06-13 10:50:00,188.97,189.61,188.76,189.3,23679.0,183.5916,184.2134,183.3876,183.9122,23679.0
2022-06-13 11:00:00,189.28,189.61,188.54,188.54,22286.0,183.8928,184.2134,183.1738,183.1738,22286.0
2022-06-13 11:10:00,188.52,189.84,188.32,189.83,23864.0,183.1544,184.4368,182.9601,184.4271,23864.0
2022-06-13 11:20:00,189.81,190.2,189.16,189.34,43168.0,184.4077,184.7866,183.7762,183.951,43168.0
2022-06-13 11:30:00,189.41,190.13,189.02,190.0,22548.0,184.0191,184.7186,183.6402,184.5923,22548.0
2022-06-13 11:40:00,190.11,190.36,189.75,190.07,24279.0,184.6991,184.942,184.3494,184.6603,24279.0
2022-06-13 11:50:00,190.36,190.36,189.64,189.85,12969.0,184.942,184.942,184.2425,184.4465,12969.0
2022-06-13 12:00:00,189.79,191.16,189.62,190.8,56328.0,184.3882,185.7192,184.2231,185.3695,56328.0
2022-06-13 12:10:00,190.75,190.96,190.02,190.41,21553.0,185.3209,185.5249,184.6117,184.9906,21553.0
2022-06-13 12:20:00,190.56,190.97,190.44,190.76,11989.0,185.1363,185.5347,185.0197,185.3306,11989.0
2022-06-13 12:30:00,190.68,191.42,190.39,191.1,13364.0,185.2529,185.9718,184.9712,185.661,13364.0
2022-06-13 12:40:00,191.07,191.07,189.84,189.84,33726.0,185.6318,185.6318,184.4368,184.4368,33726.0
2022-06-13 12:50:00,189.79,190.33,189.72,189.86,39856.0,184.3882,184.9129,184.3202,184.4562,39856.0
2022-06-13 13:00:00,189.75,189.76,189.15,189.3,10762.0,184.3494,184.3591,183.7665,183.9122,10762.0
2022-06-13 13:10:00,189.24,189.28,188.93,189.01,10371.0,183.8539,183.8928,183.5527,183.6304,10371.0
2022-06-13 13:20:00,188.97,189.21,188.24,188.31,26868.0,183.5916,183.8247,182.8824,182.9504,26868.0
2022-06-13 13:30:00,188.26,188.51,187.82,188.25,35070.0,182.9018,183.1447,182.4743,182.8921,35070.0
2022-06-13 13:40:00,188.24,189.36,188.09,189.04,43859.0,182.8824,183.9705,182.7366,183.6596,43859.0
2022-06-13 13:50:00,189.03,189.28,188.28,188.66,36902.0,183.6499,183.8928,182.9212,183.2904,36902.0
2022-06-13 14:00:00,188.69,188.7,187.85,188.26,32730.0,183.3195,183.3293,182.5035,182.9018,32730.0
2022-06-13 14:10:00,188.13,188.51,187.97,188.15,35048.0,182.7755,183.1447,182.62,182.7949,35048.0
2022-06-13 14:20:00,188.21,188.27,187.84,188.08,22149.0,182.8532,182.9115,182.4937,182.7269,22149.0
2022-06-13 14:30:00,188.05,188.76,187.8,188.58,27761.0,182.6978,183.3876,182.4549,183.2127,27761.0
2022-06-13 14:40:00,188.71,189.04,188.41,188.64,29320.0,183.339,183.6596,183.0475,183.271,29320.0
2022-06-13 14:50:00,188.71,188.71,187.75,187.81,24763.0,183.339,183.339,182.4063,182.4646,24763.0
2022-06-13 15:00:00,187.73,188.07,187.3,187.39,21840.0,182.3869,182.7172,181.9691,182.0565,21840.0
2022-06-13 15:10:00,187.35,187.88,186.78,187.3,39379.0,182.0177,182.5326,181.4639,181.9691,39379.0
2022-06-13 15:20:00,187.22,187.54,186.7,186.73,39757.0,181.8914,182.2023,181.3862,181.4153,39757.0
2022-06-13 15:30:00,186.76,186.94,186.05,186.1,66782.0,181.4445,181.6194,180.7547,180.8033,66782.0
2022-06-13 15:40:00,186.1,186.1,185.33,185.6,69857.0,180.8033,180.8033,180.0552,180.3175,69857.0
2022-06-13 15:50:00,185.66,186.06,185.06,185.82,231502.0,180.3758,180.7644,179.7929,180.5312,231502.0
2022-06-14 09:30:00,185.2,185.39,183.23,184.21,64237.0,179.9289,180.1135,178.015,178.9671,64237.0
2022-06-14 09:40:00,184.21,184.39,182.32,183.2,63775.0,178.9671,179.1419,177.1309,177.9858,63775.0
2022-06-14 09:50:00,183.32,183.86,182.21,183.51,62452.0,178.1024,178.627,177.024,178.287,62452.0
2022-06-14 10:00:00,183.63,183.92,182.72,183.1,79342.0,178.4036,178.6853,177.5195,177.8887,79342.0
2022-06-14 10:10:00,183.1,183.85,182.71,183.06,30690.0,177.8887,178.6173,177.5098,177.8498,30690.0
2022-06-14 10:20:00,183.05,183.05,181.62,181.62,24703.0,177.8401,177.8401,176.4508,176.4508,24703.0
2022-06-14 10:30:00,181.57,182.49,181.55,181.98,33793.0,176.4022,177.296,176.3828,176.8005,33793.0
2022-06-14 10:40:00,181.98,183.0,181.67,182.53,23280.0,176.8005,177.7915,176.4994,177.3349,23280.0
2022-06-14 10:50:00,182.62,183.1,182.17,182.18,36799.0,177.4223,177.8887,176.9851,176.9948,36799.0
2022-06-14 11:00:00,182.24,183.34,182.17,182.68,38796.0,177.0531,178.1218,176.9851,177.4806,38796.0
2022-06-14 11:10:00,182.68,182.81,182.0,182.27,47532.0,177.4806,177.6069,176.82,177.0823,47532.0
2022-06-14 11:20:00,182.28,183.61,181.88,182.68,76939.0,177.092,178.3841,176.7034,177.4806,76939.0
2022-06-14 11:30:00,182.64,183.17,181.86,182.53,45780.0,177.4417,177.9567,176.6839,177.3349,45780.0
2022-06-14 11:40:00,182.58,183.07,182.12,182.3,47666.0,177.3835,177.8595,176.9365,177.1114,47666.0
2022-06-14 11:50:00,182.27,182.78,181.87,182.46,46753.0,177.0823,177.5778,176.6937,177.2669,46753.0
2022-06-14 12:00:00,182.31,182.39,181.79,182.25,92314.0,177.1211,177.1989,176.6159,177.0628,92314.0
2022-06-14 12:10:00,182.29,182.82,182.14,182.75,20569.0,177.1017,177.6166,176.956,177.5486,20569.0
2022-06-14 12:20:00,182.85,183.41,182.51,183.38,20102.0,177.6458,178.1898,177.3154,178.1607,20102.0
2022-06-14 12:30:00,183.33,183.55,183.06,183.21,29923.0,178.1121,178.3258,177.8498,177.9955,29923.0
2022-06-14 12:40:00,183.09,183.45,182.86,182.96,23989.0,177.8789,178.2287,177.6555,177.7526,23989.0
2022-06-14 12:50:00,182.9,183.22,182.77,183.08,19272.0,177.6943,178.0052,177.568,177.8692,19272.0
2022-06-14 13:00:00,183.1,183.68,182.8,183.41,19410.0,177.8887,178.4521,177.5972,178.1898,19410.0
2022-06-14 13:10:00,183.54,183.61,181.73,182.84,118082.0,178.3161,178.3841,176.5576,177.6361,118082.0
2022-06-14 13:20:00,182.85,183.13,181.01,181.28,55762.0,177.6458,177.9178,175.8581,176.1205,55762.0
2022-06-14 13:30:00,181.26,181.7,179.77,180.28,144163.0,176.101,176.5285,174.6534,175.1489,144163.0
2022-06-14 13:40:00,180.24,180.94,179.9,180.2,99350.0,175.1101,175.7901,174.7797,175.0712,99350.0
2022-06-14 13:50:00,180.15,180.45,179.54,180.07,80313.0,175.0226,175.3141,174.43,174.9449,80313.0
2022-06-14 14:00:00,180.08,180.55,179.72,180.34,75526.0,174.9546,175.4112,174.6049,175.2072,75526.0
2022-06-14 14:10:00,180.3,180.8,179.94,180.62,78069.0,175.1683,175.6541,174.8186,175.4792,78069.0
2022-06-14 14:20:00,180.55,181.03,179.82,179.94,87063.0,175.4112,175.8776,174.702,174.8186,87063.0
2022-06-14 14:30:00,179.9,180.91,179.54,180.77,117027.0,174.7797,175.761,174.43,175.625,117027.0
2022-06-14 14:40:00,180.72,180.77,179.83,180.18,47902.0,175.5764,175.625,174.7117,175.0518,47902.0
2022-06-14 14:50:00,180.11,180.45,179.6,179.75,39663.0,174.9838,175.3141,174.4883,174.634,39663.0
2022-06-14 15:00:00,179.77,180.2,179.69,179.95,53380.0,174.6534,175.0712,174.5757,174.8283,53380.0
2022-06-14 15:10:00,179.93,180.08,179.22,179.24,44051.0,174.8089,174.9546,174.1191,174.1385,44051.0
2022-06-14 15:20:00,179.28,180.05,179.24,179.98,54101.0,174.1774,174.9255,174.1385,174.8575,54101.0
2022-06-14 15:30:00,180.01,180.18,179.34,179.8,99183.0,174.8866,175.0518,174.2357,174.6826,99183.0
2022-06-14 15:40:00,179.78,180.28,179.42,179.48,129256.0,174.6631,175.1489,174.3134,174.3717,129256.0
2022-06-14 15:50:00,179.56,179.61,178.8,179.34,261632.0,174.4494,174.498,173.711,174.2357,261632.0
2022-06-15 09:30:00,179.25,179.66,177.69,178.15,78277.0,174.685,175.0845,173.1647,173.613,78277.0
2022-06-15 09:40:00,178.36,182.76,178.25,182.54,77701.0,173.8176,178.1056,173.7105,177.8912,77701.0
2022-06-15 09:50:00,182.63,183.5,181.94,182.03,92051.0,177.9789,178.8267,177.3065,177.3942,92051.0
2022-06-15 10:00:00,182.07,183.35,181.84,183.17,129783.0,177.4332,178.6806,177.209,178.5052,129783.0
2022-06-15 10:10:00,183.11,183.67,181.92,181.95,35620.0,178.4467,178.9924,177.287,177.3162,35620.0
2022-06-15 10:20:00,181.95,181.96,180.47,180.56,90040.0,177.3162,177.326,175.8739,175.9616,90040.0
2022-06-15 10:30:00,180.64,183.75,180.47,183.37,96132.0,176.0396,179.0704,175.8739,178.7001,96132.0
2022-06-15 10:40:00,183.44,183.83,182.73,182.91,25875.0,178.7683,179.1483,178.0764,178.2518,25875.0
2022-06-15 10:50:00,182.96,183.34,182.28,183.25,53714.0,178.3005,178.6708,177.6378,178.5831,53714.0
2022-06-15 11:00:00,183.25,183.41,181.95,182.22,17982.0,178.5831,178.739,177.3162,177.5793,17982.0
2022-06-15 11:10:00,182.12,182.16,181.26,181.4,20546.0,177.4819,177.5209,176.6438,176.7802,20546.0
2022-06-15 11:20:00,181.28,181.35,180.81,181.23,15428.0,176.6633,176.7315,176.2053,176.6146,15428.0
2022-06-15 11:30:00,181.19,181.58,180.97,181.32,20197.0,176.5756,176.9556,176.3612,176.7023,20197.0
2022-06-15 11:40:00,181.36,181.68,181.21,181.52,18401.0,176.7412,177.0531,176.5951,176.8972,18401.0
2022-06-15 11:50:00,181.45,181.78,181.27,181.78,19093.0,176.829,177.1506,176.6535,177.1506,19093.0
2022-06-15 12:00:00,181.79,182.0,181.22,181.82,15257.0,177.1603,177.3649,176.6048,177.1895,15257.0
2022-06-15 12:10:00,181.73,182.72,181.72,182.23,51414.0,177.1018,178.0666,177.0921,177.5891,51414.0
2022-06-15 12:20:00,182.23,182.72,182.2,182.4,16121.0,177.5891,178.0666,177.5599,177.7548,16121.0
2022-06-15 12:30:00,182.46,182.55,182.27,182.37,14341.0,177.8132,177.9009,177.6281,177.7255,14341.0
2022-06-15 12:40:00,182.35,182.46,182.01,182.46,10484.0,177.706,177.8132,177.3747,177.8132,10484.0
2022-06-15 12:50:00,182.48,182.51,181.48,181.55,9358.0,177.8327,177.862,176.8582,176.9264,9358.0
2022-06-15 13:00:00,181.56,182.5,181.5,182.36,15117.0,176.9362,177.8522,176.8777,177.7158,15117.0
2022-06-15 13:10:00,182.35,182.44,181.74,181.86,25508.0,177.706,177.7937,177.1116,177.2285,25508.0
2022-06-15 13:20:00,181.68,181.75,181.18,181.6,10872.0,177.0531,177.1213,176.5658,176.9751,10872.0
2022-06-15 13:30:00,181.58,182.0,181.34,181.99,16170.0,176.9556,177.3649,176.7218,177.3552,16170.0
2022-06-15 13:40:00,181.99,181.99,181.21,181.32,33267.0,177.3552,177.3552,176.5951,176.7023,33267.0
2022-06-15 13:50:00,181.25,181.92,180.98,181.84,16369.0,176.634,177.287,176.3709,177.209,16369.0
2022-06-15 14:00:00,181.83,182.22,180.3,181.14,23821.0,177.1993,177.5793,175.7082,176.5268,23821.0
2022-06-15 14:10:00,181.25,182.06,180.6,181.85,17960.0,176.634,177.4234,176.0006,177.2188,17960.0
2022-06-15 14:20:00,181.88,182.04,180.17,180.17,20738.0,177.248,177.4039,175.5816,175.5816,20738.0
2022-06-15 14:30:00,180.17,181.4,178.85,181.05,43617.0,175.5816,176.7802,174.2952,176.4391,43617.0
2022-06-15 14:40:00,181.19,183.45,181.16,182.69,48733.0,176.5756,178.778,176.5463,178.0374,48733.0
2022-06-15 14:50:00,182.86,183.03,181.19,181.71,60221.0,178.203,178.3687,176.5756,177.0823,60221.0
2022-06-15 15:00:00,181.73,182.56,181.55,182.12,40055.0,177.1018,177.9107,176.9264,177.4819,40055.0
2022-06-15 15:10:00,182.08,182.48,181.14,181.6,31560.0,177.4429,177.8327,176.5268,176.9751,31560.0
2022-06-15 15:20:00,181.66,183.2,181.65,183.13,39104.0,177.0336,178.5344,177.0239,178.4662,39104.0
2022-06-15 15:30:00,183.07,183.77,182.68,182.71,53450.0,178.4077,179.0899,178.0276,178.0569,53450.0
2022-06-15 15:40:00,182.63,182.68,181.5,182.19,54072.0,177.9789,178.0276,176.8777,177.5501,54072.0
2022-06-15 15:50:00,181.87,182.03,181.37,181.56,123882.0,177.2383,177.3942,176.751,176.9362,123882.0
2022-06-16 09:30:00,176.8,176.85,174.51,175.67,66725.0,172.2974,172.3461,170.0657,171.1962,66725.0
2022-06-16 09:40:00,175.52,175.59,173.27,173.62,34596.0,171.05,171.1182,168.8573,169.1984,34596.0
2022-06-16 09:50:00,173.45,174.32,173.29,173.63,24921.0,169.0327,169.8805,168.8768,169.2081,24921.0
2022-06-16 10:00:00,173.75,174.14,172.79,174.0,46890.0,169.3251,169.7051,168.3895,169.5687,46890.0
2022-06-16 10:10:00,174.0,174.08,173.24,173.36,29822.0,169.5687,169.6466,168.828,168.945,29822.0
2022-06-16 10:20:00,173.39,174.0,172.98,173.15,32019.0,168.9742,169.5687,168.5747,168.7403,32019.0
2022-06-16 10:30:00,173.07,173.44,172.8,172.8,29910.0,168.6624,169.0229,168.3992,168.3992,29910.0
2022-06-16 10:40:00,172.77,172.77,171.13,171.13,23692.0,168.37,168.37,166.7718,166.7718,23692.0
2022-06-16 10:50:00,171.2,171.32,170.63,170.88,35205.0,166.84,166.9569,166.2845,166.5281,35205.0
2022-06-16 11:00:00,170.86,171.73,170.76,171.43,34102.0,166.5087,167.3565,166.4112,167.0641,34102.0
2022-06-16 11:10:00,171.48,171.96,171.13,171.32,34471.0,167.1129,167.5806,166.7718,166.9569,34471.0
2022-06-16 11:20:00,171.18,172.48,171.18,171.91,108232.0,166.8205,168.0874,166.8205,167.5319,108232.0
2022-06-16 11:30:00,171.99,171.99,170.96,171.31,23892.0,167.6099,167.6099,166.6061,166.9472,23892.0
2022-06-16 11:40:00,171.28,171.36,170.33,171.03,32150.0,166.918,166.9959,165.9922,166.6743,32150.0
2022-06-16 11:50:00,171.03,171.14,170.54,170.74,16937.0,166.6743,166.7815,166.1968,166.3917,16937.0
2022-06-16 12:00:00,170.72,170.72,170.0,170.14,23318.0,166.3722,166.3722,165.6706,165.807,23318.0
2022-06-16 12:10:00,170.12,170.45,169.94,169.98,16259.0,165.7875,166.1091,165.6121,165.6511,16259.0
2022-06-16 12:20:00,169.97,170.29,169.68,169.99,16868.0,165.6413,165.9532,165.3587,165.6608,16868.0
2022-06-16 12:30:00,169.93,170.04,169.42,169.5,17963.0,165.6023,165.7095,165.1053,165.1833,17963.0
2022-06-16 12:40:00,169.42,170.12,169.32,170.11,15804.0,165.1053,165.7875,165.0079,165.7778,15804.0
2022-06-16 12:50:00,169.97,170.3,169.77,170.26,12506.0,165.6413,165.9629,165.4464,165.9239,12506.0
2022-06-16 13:00:00,170.53,171.22,170.28,171.18,14564.0,166.1871,166.8595,165.9434,166.8205,14564.0
2022-06-16 13:10:00,171.12,171.69,170.91,170.99,31288.0,166.762,167.3175,166.5574,166.6353,31288.0
2022-06-16 13:20:00,171.0,171.62,170.75,171.42,31694.0,166.6451,167.2493,166.4015,167.0544,31694.0
2022-06-16 13:30:00,171.18,171.92,171.07,171.92,27843.0,166.8205,167.5417,166.7133,167.5417,27843.0
2022-06-16 13:40:00,171.97,172.28,171.37,171.59,58909.0,167.5904,167.8925,167.0057,167.2201,58909.0
2022-06-16 13:50:00,171.79,171.8,170.84,170.84,17901.0,167.415,167.4247,166.4892,166.4892,17901.0
2022-06-16 14:00:00,170.71,171.43,170.66,170.78,24083.0,166.3625,167.0641,166.3137,166.4307,24083.0
2022-06-16 14:10:00,170.82,170.85,170.32,170.45,14920.0,166.4697,166.4989,165.9824,166.1091,14920.0
2022-06-16 14:20:00,170.38,170.43,170.0,170.24,27909.0,166.0409,166.0896,165.6706,165.9044,27909.0
2022-06-16 14:30:00,170.21,170.76,169.95,170.32,28786.0,165.8752,166.4112,165.6218,165.9824,28786.0
2022-06-16 14:40:00,170.37,170.6,169.63,169.69,14283.0,166.0311,166.2553,165.31,165.3685,14283.0
2022-06-16 14:50:00,169.76,169.89,169.12,169.89,34516.0,165.4367,165.5634,164.813,165.5634,34516.0
2022-06-16 15:00:00,169.74,170.79,169.74,170.79,63861.0,165.4172,166.4404,165.4172,166.4404,63861.0
2022-06-16 15:10:00,170.77,170.99,170.33,170.86,70570.0,166.4209,166.6353,165.9922,166.5087,70570.0
2022-06-16 15:20:00,170.88,171.48,170.85,171.24,34877.0,166.5281,167.1129,166.4989,166.879,34877.0
2022-06-16 15:30:00,171.2,171.22,170.61,171.11,48658.0,166.84,166.8595,166.265,166.7523,48658.0
2022-06-16 15:40:00,171.17,171.37,170.37,170.45,71084.0,166.8108,167.0057,166.0311,166.1091,71084.0
2022-06-16 15:50:00,170.5,171.83,170.49,171.82,229344.0,166.1578,167.454,166.1481,167.4442,229344.0
2022-06-17 09:30:00,171.32,172.26,170.73,171.55,286666.0,166.9569,167.873,166.382,167.1811,286666.0
2022-06-17 09:40:00,171.66,174.42,171.66,173.69,65198.0,167.2883,169.978,167.2883,169.2666,65198.0
2022-06-17 09:50:00,173.77,175.69,173.58,175.36,68178.0,169.3445,171.2156,169.1594,170.8941,68178.0
2022-06-17 10:00:00,175.39,175.48,173.11,173.61,64282.0,170.9233,171.011,168.7014,169.1886,64282.0
2022-06-17 10:10:00,173.67,174.57,173.48,174.08,33155.0,169.2471,170.1242,169.0619,169.6466,33155.0
2022-06-17 10:20:00,174.11,174.22,173.39,173.59,43920.0,169.6759,169.7831,168.9742,169.1691,43920.0
2022-06-17 10:30:00,173.68,173.88,172.57,173.32,31425.0,169.2568,169.4517,168.1751,168.906,31425.0
2022-06-17 10:40:00,173.28,174.23,173.09,174.12,42320.0,168.867,169.7928,168.6819,169.6856,42320.0
2022-06-17 10:50:00,174.1,175.24,173.84,175.06,22935.0,169.6661,170.7771,169.4128,170.6017,22935.0
2022-06-17 11:00:00,174.96,176.29,174.84,176.05,26661.0,170.5042,171.8004,170.3873,171.5665,26661.0
2022-06-17 11:10:00,176.1,176.14,175.0,175.74,81698.0,171.6152,171.6542,170.5432,171.2644,81698.0
2022-06-17 11:20:00,175.8,176.17,175.23,175.4,50261.0,171.3228,171.6834,170.7674,170.933,50261.0
2022-06-17 11:30:00,175.39,176.66,175.38,175.75,22058.0,170.9233,172.1609,170.9135,171.2741,22058.0
2022-06-17 11:40:00,175.78,175.89,174.68,175.01,23095.0,171.3034,171.4106,170.2314,170.553,23095.0
2022-06-17 11:50:00,174.96,175.07,173.92,174.0,30244.0,170.5042,170.6114,169.4907,169.5687,30244.0
2022-06-17 12:00:00,173.89,174.0,173.6,173.68,11699.0,169.4615,169.5687,169.1789,169.2568,11699.0
2022-06-17 12:10:00,173.65,173.84,173.14,173.14,24948.0,169.2276,169.4128,168.7306,168.7306,24948.0
2022-06-17 12:20:00,173.12,173.6,172.84,173.34,18273.0,168.7111,169.1789,168.4382,168.9255,18273.0
2022-06-17 12:30:00,173.47,173.47,172.83,173.18,16804.0,169.0522,169.0522,168.4285,168.7696,16804.0
2022-06-17 12:40:00,173.24,173.54,173.06,173.34,20286.0,168.828,169.1204,168.6526,168.9255,20286.0
2022-06-17 12:50:00,173.35,173.43,172.38,173.16,24520.0,168.9352,169.0132,167.9899,168.7501,24520.0
2022-06-17 13:00:00,173.16,174.23,172.92,174.09,31473.0,168.7501,169.7928,168.5162,169.6564,31473.0
2022-06-17 13:10:00,174.06,174.33,173.75,173.93,23014.0,169.6272,169.8903,169.3251,169.5005,23014.0
2022-06-17 13:20:00,173.85,173.93,172.9,173.13,32085.0,169.4225,169.5005,168.4967,168.7208,32085.0
2022-06-17 13:30:00,173.08,173.78,172.81,173.33,28519.0,168.6721,169.3543,168.409,168.9157,28519.0
2022-06-17 13:40:00,173.29,173.61,172.58,172.94,36182.0,168.8768,169.1886,168.1849,168.5357,36182.0
2022-06-17 13:50:00,173.02,173.91,172.84,173.36,23940.0,168.6136,169.481,168.4382,168.945,23940.0
2022-06-17 14:00:00,173.4,173.67,173.15,173.45,28869.0,168.984,169.2471,168.7403,169.0327,28869.0
2022-06-17 14:10:00,173.44,174.3,173.0,173.76,55664.0,169.0229,169.861,168.5942,169.3348,55664.0
2022-06-17 14:20:00,173.67,174.86,173.67,174.35,23513.0,169.2471,170.4068,169.2471,169.9098,23513.0
2022-06-17 14:30:00,174.33,174.87,174.15,174.87,23831.0,169.8903,170.4165,169.7149,170.4165,23831.0
2022-06-17 14:40:00,174.97,175.13,174.35,174.44,38419.0,170.514,170.6699,169.9098,169.9975,38419.0
2022-06-17 14:50:00,174.41,174.61,173.93,174.27,34974.0,169.9682,170.1632,169.5005,169.8318,34974.0
2022-06-17 15:00:00,174.28,174.98,174.28,174.79,32353.0,169.8416,170.5237,169.8416,170.3386,32353.0
2022-06-17 15:10:00,174.73,174.73,173.77,173.98,57527.0,170.2801,170.2801,169.3445,169.5492,57527.0
2022-06-17 15:20:00,174.06,174.5,173.95,174.37,84153.0,169.6272,170.056,169.52,169.9293,84153.0
2022-06-17 15:30:00,174.38,174.84,173.88,174.82,86267.0,169.939,170.3873,169.4517,170.3678,86267.0
2022-06-17 15:40:00,174.85,175.23,173.95,174.07,113334.0,170.397,170.7674,169.52,169.6369,113334.0
2022-06-17 15:50:00,174.0,174.01,172.8,173.29,349923.0,169.5687,169.5784,168.3992,168.8768,349923.0
2022-06-21 09:30:00,176.82,177.13,174.4,175.23,72303.0,172.3169,172.619,169.9585,170.7674,72303.0
2022-06-21 09:40:00,175.29,175.71,174.21,174.48,67907.0,170.8258,171.2351,169.7733,170.0365,67907.0
2022-06-21 09:50:00,174.44,175.22,173.41,175.15,56150.0,169.9975,170.7576,168.9937,170.6894,56150.0
2022-06-21 10:00:00,175.14,175.14,172.38,172.39,37205.0,170.6797,170.6797,167.9899,167.9997,37205.0
2022-06-21 10:10:00,172.39,173.22,171.89,172.29,26216.0,167.9997,168.8086,167.5124,167.9022,26216.0
2022-06-21 10:20:00,172.41,172.51,171.83,172.43,31759.0,168.0192,168.1166,167.454,168.0387,31759.0
2022-06-21 10:30:00,172.51,172.64,171.91,172.43,34562.0,168.1166,168.2433,167.5319,168.0387,34562.0
2022-06-21 10:40:00,172.42,172.77,171.62,171.87,30738.0,168.0289,168.37,167.2493,167.4929,30738.0
2022-06-21 10:50:00,171.9,172.13,171.71,171.97,21262.0,167.5222,167.7463,167.337,167.5904,21262.0
2022-06-21 11:00:00,171.98,172.19,171.44,171.52,36540.0,167.6001,167.8048,167.0739,167.1518,36540.0
2022-06-21 11:10:00,171.54,171.6,170.96,171.21,22008.0,167.1713,167.2298,166.6061,166.8497,22008.0
2022-06-21 11:20:00,171.16,171.34,170.77,171.02,19152.0,166.801,166.9764,166.4209,166.6646,19152.0
2022-06-21 11:30:00,170.99,171.43,170.9,171.05,28430.0,166.6353,167.0641,166.5476,166.6938,28430.0
2022-06-21 11:40:00,171.02,171.25,170.7,171.03,20638.0,166.6646,166.8887,166.3527,166.6743,20638.0
2022-06-21 11:50:00,170.97,171.43,170.78,170.98,34972.0,166.6159,167.0641,166.4307,166.6256,34972.0
2022-06-21 12:00:00,170.99,171.25,170.59,170.75,18041.0,166.6353,166.8887,166.2455,166.4015,18041.0
2022-06-21 12:10:00,170.75,170.75,170.28,170.7,17822.0,166.4015,166.4015,165.9434,166.3527,17822.0
2022-06-21 12:20:00,170.8,171.0,170.63,170.74,17635.0,166.4502,166.6451,166.2845,166.3917,17635.0
2022-06-21 12:30:00,170.7,171.12,170.55,170.85,17205.0,166.3527,166.762,166.2065,166.4989,17205.0
2022-06-21 12:40:00,170.87,171.17,170.74,170.95,30476.0,166.5184,166.8108,166.3917,166.5964,30476.0
2022-06-21 12:50:00,170.95,171.29,170.95,171.29,16040.0,166.5964,166.9277,166.5964,166.9277,16040.0
2022-06-21 13:00:00,171.26,171.77,171.26,171.77,32668.0,166.8985,167.3955,166.8985,167.3955,32668.0
2022-06-21 13:10:00,171.81,172.2,171.67,171.77,28664.0,167.4345,167.8145,167.298,167.3955,28664.0
2022-06-21 13:20:00,171.84,172.06,171.4,172.06,26006.0,167.4637,167.6781,167.0349,167.6781,26006.0
2022-06-21 13:30:00,172.06,172.53,171.83,172.53,80668.0,167.6781,168.1361,167.454,168.1361,80668.0
2022-06-21 13:40:00,172.5,173.2,172.45,173.04,19127.0,168.1069,168.7891,168.0582,168.6331,19127.0
2022-06-21 13:50:00,172.97,173.16,172.55,172.95,67590.0,168.5649,168.7501,168.1556,168.5454,67590.0
2022-06-21 14:00:00,172.94,173.13,172.82,173.11,20738.0,168.5357,168.7208,168.4187,168.7014,20738.0
2022-06-21 14:10:00,173.12,173.42,173.02,173.24,21309.0,168.7111,169.0035,168.6136,168.828,21309.0
2022-06-21 14:20:00,173.22,173.6,173.03,173.37,23295.0,168.8086,169.1789,168.6234,168.9547,23295.0
2022-06-21 14:30:00,173.37,173.47,173.12,173.21,20622.0,168.9547,169.0522,168.7111,168.7988,20622.0
2022-06-21 14:40:00,173.21,173.59,173.2,173.45,48817.0,168.7988,169.1691,168.7891,169.0327,48817.0
2022-06-21 14:50:00,173.41,173.99,173.41,173.5,11110.0,168.9937,169.5589,168.9937,169.0814,11110.0
2022-06-21 15:00:00,173.51,173.81,173.46,173.69,26852.0,169.0912,169.3835,169.0424,169.2666,26852.0
2022-06-21 15:10:00,173.63,174.05,173.63,173.99,33204.0,169.2081,169.6174,169.2081,169.5589,33204.0
2022-06-21 15:20:00,173.95,174.18,173.78,173.91,48472.0,169.52,169.7441,169.3543,169.481,48472.0
2022-06-21 15:30:00,173.95,173.97,173.61,173.78,67969.0,169.52,169.5395,169.1886,169.3543,67969.0
2022-06-21 15:40:00,173.78,173.97,173.58,173.97,61630.0,169.3543,169.5395,169.1594,169.5395,61630.0
2022-06-21 15:50:00,174.02,174.08,173.7,173.84,164179.0,169.5882,169.6466,169.2763,169.4128,164179.0
2022-06-22 09:30:00,173.25,174.75,172.85,173.97,39278.0,168.8378,170.2996,168.448,169.5395,39278.0
2022-06-22 09:40:00,173.64,174.79,173.6,174.79,14667.0,169.2179,170.3386,169.1789,170.3386,14667.0
2022-06-22 09:50:00,174.49,176.01,174.24,174.97,30991.0,170.0462,171.5275,169.8026,170.514,30991.0
2022-06-22 10:00:00,174.63,175.11,174.2,174.94,38489.0,170.1826,170.6504,169.7636,170.4847,38489.0
2022-06-22 10:10:00,174.79,176.26,174.79,176.25,11342.0,170.3386,171.7711,170.3386,171.7614,11342.0
2022-06-22 10:20:00,176.3,176.88,176.11,176.37,16992.0,171.8101,172.3753,171.625,171.8783,16992.0
2022-06-22 10:30:00,176.48,177.33,176.48,177.21,19798.0,171.9855,172.8139,171.9855,172.6969,19798.0
2022-06-22 10:40:00,177.34,177.74,177.04,177.4,20612.0,172.8236,173.2134,172.5313,172.8821,20612.0
2022-06-22 10:50:00,177.46,177.84,176.24,176.38,28168.0,172.9406,173.3109,171.7516,171.8881,28168.0
2022-06-22 11:00:00,176.26,176.42,175.47,176.1,12371.0,171.7711,171.9271,171.0012,171.6152,12371.0
2022-06-22 11:10:00,176.13,176.66,175.69,176.0,24093.0,171.6444,172.1609,171.2156,171.5178,24093.0
2022-06-22 11:20:00,175.95,176.41,175.62,176.12,12022.0,171.469,171.9173,171.1474,171.6347,12022.0
2022-06-22 11:30:00,176.21,176.46,175.82,175.95,11843.0,171.7224,171.966,171.3423,171.469,11843.0
2022-06-22 11:40:00,175.87,175.9,175.58,175.89,11992.0,171.3911,171.4203,171.1084,171.4106,11992.0
2022-06-22 11:50:00,175.87,175.88,175.14,175.25,7137.0,171.3911,171.4008,170.6797,170.7869,7137.0
2022-06-22 12:00:00,175.23,175.61,174.77,174.77,7373.0,170.7674,171.1377,170.3191,170.3191,7373.0
2022-06-22 12:10:00,174.82,175.24,174.72,175.0,22464.0,170.3678,170.7771,170.2703,170.5432,22464.0
2022-06-22 12:20:00,174.9,175.41,174.77,175.0,6360.0,170.4458,170.9428,170.3191,170.5432,6360.0
2022-06-22 12:30:00,174.87,175.26,174.64,174.74,13398.0,170.4165,170.7966,170.1924,170.2898,13398.0
2022-06-22 12:40:00,174.81,175.36,174.8,175.14,8971.0,170.3581,170.8941,170.3483,170.6797,8971.0
2022-06-22 12:50:00,175.28,175.57,175.06,175.57,6767.0,170.8161,171.0987,170.6017,171.0987,6767.0
2022-06-22 13:00:00,175.46,176.12,175.19,176.01,7292.0,170.9915,171.6347,170.7284,171.5275,7292.0
2022-06-22 13:10:00,175.98,176.52,175.97,176.31,5612.0,171.4983,172.0245,171.4885,171.8199,5612.0
2022-06-22 13:20:00,176.34,176.47,175.99,176.23,5711.0,171.8491,171.9758,171.508,171.7419,5711.0
2022-06-22 13:30:00,176.13,176.19,175.81,176.13,6067.0,171.6444,171.7029,171.3326,171.6444,6067.0
2022-06-22 13:40:00,175.9,176.42,175.9,176.42,9089.0,171.4203,171.9271,171.4203,171.9271,9089.0
2022-06-22 13:50:00,176.41,176.54,175.99,176.25,6767.0,171.9173,172.044,171.508,171.7614,6767.0
2022-06-22 14:00:00,176.25,176.93,176.16,176.88,6210.0,171.7614,172.4241,171.6737,172.3753,6210.0
2022-06-22 14:10:00,176.83,176.86,176.41,176.7,19536.0,172.3266,172.3558,171.9173,172.1999,19536.0
2022-06-22 14:20:00,176.65,176.77,176.33,176.59,23783.0,172.1512,172.2681,171.8393,172.0927,23783.0
2022-06-22 14:30:00,176.65,176.71,176.48,176.6,9523.0,172.1512,172.2097,171.9855,172.1025,9523.0
2022-06-22 14:40:00,176.6,176.75,176.44,176.48,11502.0,172.1025,172.2487,171.9465,171.9855,11502.0
2022-06-22 14:50:00,176.47,176.85,176.37,176.76,12222.0,171.9758,172.3461,171.8783,172.2584,12222.0
2022-06-22 15:00:00,176.71,176.76,176.38,176.67,15309.0,172.2097,172.2584,171.8881,172.1707,15309.0
2022-06-22 15:10:00,176.63,176.67,176.4,176.55,16587.0,172.1317,172.1707,171.9076,172.0537,16587.0
2022-06-22 15:20:00,176.59,176.76,176.48,176.73,17665.0,172.0927,172.2584,171.9855,172.2292,17665.0
2022-06-22 15:30:00,176.62,176.89,176.49,176.82,21363.0,172.122,172.3851,171.9953,172.3169,21363.0
2022-06-22 15:40:00,176.75,176.97,176.32,176.57,94244.0,172.2487,172.463,171.8296,172.0732,94244.0
2022-06-22 15:50:00,176.54,177.29,176.36,176.36,83628.0,172.044,172.7749,171.8686,171.8686,83628.0
2022-06-23 09:30:00,177.85,178.79,176.61,176.98,20165.0,173.3206,174.2367,172.1122,172.4728,20165.0
2022-06-23 09:40:00,176.96,177.09,176.08,176.51,21687.0,172.4533,172.58,171.5957,172.0148,21687.0
2022-06-23 09:50:00,176.4,177.33,176.31,176.79,17605.0,171.9076,172.8139,171.8199,172.2876,17605.0
2022-06-23 10:00:00,177.04,177.1,176.45,176.52,14900.0,172.5313,172.5897,171.9563,172.0245,14900.0
2022-06-23 10:10:00,176.54,176.93,176.15,176.45,39781.0,172.044,172.4241,171.6639,171.9563,39781.0
2022-06-23 10:20:00,176.5,176.8,176.25,176.54,26395.0,172.005,172.2974,171.7614,172.044,26395.0
2022-06-23 10:30:00,176.53,177.12,176.43,177.12,13862.0,172.0343,172.6092,171.9368,172.6092,13862.0
2022-06-23 10:40:00,177.16,177.36,177.01,177.05,10591.0,172.6482,172.8431,172.502,172.541,10591.0
2022-06-23 10:50:00,176.92,177.57,176.81,177.48,20334.0,172.4143,173.0478,172.3071,172.9601,20334.0
2022-06-23 11:00:00,177.49,177.85,177.18,177.54,9731.0,172.9698,173.3206,172.6677,173.0185,9731.0
2022-06-23 11:10:00,177.4,178.03,177.39,177.94,13552.0,172.8821,173.4961,172.8724,173.4083,13552.0
2022-06-23 11:20:00,177.9,177.92,177.23,177.35,10428.0,173.3694,173.3889,172.7164,172.8334,10428.0
2022-06-23 11:30:00,177.44,177.53,176.67,176.94,22449.0,172.9211,173.0088,172.1707,172.4338,22449.0
2022-06-23 11:40:00,176.79,176.94,176.6,176.76,9098.0,172.2876,172.4338,172.1025,172.2584,9098.0
2022-06-23 11:50:00,176.84,176.9,176.0,176.05,10161.0,172.3364,172.3948,171.5178,171.5665,10161.0
2022-06-23 12:00:00,175.94,176.21,175.57,175.57,16787.0,171.4593,171.7224,171.0987,171.0987,16787.0
2022-06-23 12:10:00,175.41,175.55,174.98,175.46,14019.0,170.9428,171.0792,170.5237,170.9915,14019.0
2022-06-23 12:20:00,175.48,175.96,175.48,175.75,14380.0,171.011,171.4788,171.011,171.2741,14380.0
2022-06-23 12:30:00,175.81,176.05,175.71,175.86,26523.0,171.3326,171.5665,171.2351,171.3813,26523.0
2022-06-23 12:40:00,175.85,176.12,175.64,176.04,71869.0,171.3716,171.6347,171.1669,171.5567,71869.0
2022-06-23 12:50:00,176.03,176.1,175.23,175.56,144377.0,171.547,171.6152,170.7674,171.089,144377.0
2022-06-23 13:00:00,175.55,176.35,175.54,176.18,10387.0,171.0792,171.8588,171.0695,171.6932,10387.0
2022-06-23 13:10:00,176.12,176.19,175.81,176.03,7632.0,171.6347,171.7029,171.3326,171.547,7632.0
2022-06-23 13:20:00,175.88,176.18,175.67,176.02,9152.0,171.4008,171.6932,171.1962,171.5372,9152.0
2022-06-23 13:30:00,176.08,176.19,175.92,176.03,18045.0,171.5957,171.7029,171.4398,171.547,18045.0
2022-06-23 13:40:00,176.12,176.32,175.87,176.29,14433.0,171.6347,171.8296,171.3911,171.8004,14433.0
2022-06-23 13:50:00,176.34,176.77,176.33,176.77,17508.0,171.8491,172.2681,171.8393,172.2681,17508.0
2022-06-23 14:00:00,176.8,176.91,176.7,176.83,13992.0,172.2974,172.4046,172.1999,172.3266,13992.0
2022-06-23 14:10:00,176.89,177.05,176.78,176.87,13232.0,172.3851,172.541,172.2779,172.3656,13232.0
2022-06-23 14:20:00,176.84,177.19,176.71,177.19,15321.0,172.3364,172.6774,172.2097,172.6774,15321.0
2022-06-23 14:30:00,177.22,177.58,177.22,177.55,15550.0,172.7067,173.0575,172.7067,173.0283,15550.0
2022-06-23 14:40:00,177.39,177.56,177.19,177.33,12355.0,172.8724,173.038,172.6774,172.8139,12355.0
2022-06-23 14:50:00,177.39,177.5,177.23,177.5,20769.0,172.8724,172.9796,172.7164,172.9796,20769.0
2022-06-23 15:00:00,177.49,177.73,177.47,177.69,26242.0,172.9698,173.2037,172.9503,173.1647,26242.0
2022-06-23 15:10:00,177.77,177.77,177.23,177.45,16972.0,173.2427,173.2427,172.7164,172.9308,16972.0
2022-06-23 15:20:00,177.47,177.88,177.39,177.78,20641.0,172.9503,173.3499,172.8724,173.2524,20641.0
2022-06-23 15:30:00,177.83,178.26,177.6,177.63,44702.0,173.3011,173.7202,173.077,173.1062,44702.0
2022-06-23 15:40:00,177.69,177.75,177.11,177.52,56306.0,173.1647,173.2232,172.5995,172.999,56306.0
2022-06-23 15:50:00,177.5,177.74,177.37,177.51,100540.0,172.9796,173.2134,172.8529,172.9893,100540.0
2022-06-24 09:30:00,177.72,180.33,177.64,179.05,25455.0,173.1939,175.7375,173.116,174.4901,25455.0
2022-06-24 09:40:00,179.04,180.3,178.88,179.99,17677.0,174.4803,175.7082,174.3244,175.4061,17677.0
2022-06-24 09:50:00,179.91,181.54,179.91,181.42,21586.0,175.3282,176.9167,175.3282,176.7997,21586.0
2022-06-24 10:00:00,181.55,182.51,181.55,182.19,12866.0,176.9264,177.862,176.9264,177.5501,12866.0
2022-06-24 10:10:00,182.36,182.44,181.49,182.15,32470.0,177.7158,177.7937,176.8679,177.5111,32470.0
2022-06-24 10:20:00,182.16,182.99,182.06,182.39,12688.0,177.5209,178.3297,177.4234,177.745,12688.0
2022-06-24 10:30:00,182.4,183.13,181.99,183.03,10772.0,177.7548,178.4662,177.3552,178.3687,10772.0
2022-06-24 10:40:00,183.11,183.11,182.45,182.95,15749.0,178.4467,178.4467,177.8035,178.2908,15749.0
2022-06-24 10:50:00,182.89,182.89,181.55,181.86,27389.0,178.2323,178.2323,176.9264,177.2285,27389.0
2022-06-24 11:00:00,181.81,181.87,181.33,181.54,16361.0,177.1798,177.2383,176.712,176.9167,16361.0
2022-06-24 11:10:00,181.65,181.66,181.22,181.38,19443.0,177.0239,177.0336,176.6048,176.7607,19443.0
2022-06-24 11:20:00,181.36,182.02,181.19,182.01,9014.0,176.7412,177.3844,176.5756,177.3747,9014.0
2022-06-24 11:30:00,181.97,181.97,181.4,181.79,3752.0,177.3357,177.3357,176.7802,177.1603,3752.0
2022-06-24 11:40:00,181.7,181.76,180.98,180.98,18630.0,177.0726,177.1311,176.3709,176.3709,18630.0
2022-06-24 11:50:00,180.87,181.0,180.66,180.95,10509.0,176.2637,176.3904,176.0591,176.3417,10509.0
2022-06-24 12:00:00,180.94,181.02,180.83,180.83,3007.0,176.3319,176.4099,176.2247,176.2247,3007.0
2022-06-24 12:10:00,180.85,180.86,180.46,180.61,11096.0,176.2442,176.254,175.8642,176.0103,11096.0
2022-06-24 12:20:00,180.63,180.79,180.36,180.41,5974.0,176.0298,176.1858,175.7667,175.8154,5974.0
2022-06-24 12:30:00,180.4,180.68,180.38,180.65,11665.0,175.8057,176.0786,175.7862,176.0493,11665.0
2022-06-24 12:40:00,180.65,181.11,180.59,181.11,3726.0,176.0493,176.4976,175.9909,176.4976,3726.0
2022-06-24 12:50:00,181.12,181.3,181.09,181.3,2595.0,176.5074,176.6828,176.4781,176.6828,2595.0
2022-06-24 13:00:00,181.28,181.51,181.28,181.32,2287.0,176.6633,176.8874,176.6633,176.7023,2287.0
2022-06-24 13:10:00,181.43,181.43,180.99,180.99,3052.0,176.8095,176.8095,176.3807,176.3807,3052.0
2022-06-24 13:20:00,180.95,180.95,180.63,180.83,5531.0,176.3417,176.3417,176.0298,176.2247,5531.0
2022-06-24 13:30:00,180.76,181.34,180.66,181.27,10143.0,176.1565,176.7218,176.0591,176.6535,10143.0
2022-06-24 13:40:00,181.28,181.65,181.28,181.45,6660.0,176.6633,177.0239,176.6633,176.829,6660.0
2022-06-24 13:50:00,181.45,181.49,180.94,181.05,8460.0,176.829,176.8679,176.3319,176.4391,8460.0
2022-06-24 14:00:00,180.99,181.09,180.72,180.92,15383.0,176.3807,176.4781,176.1175,176.3125,15383.0
2022-06-24 14:10:00,180.85,180.93,180.67,180.71,10282.0,176.2442,176.3222,176.0688,176.1078,10282.0
2022-06-24 14:20:00,180.71,180.77,180.04,180.27,25748.0,176.1078,176.1663,175.4549,175.679,25748.0
2022-06-24 14:30:00,180.38,180.5,179.7,179.75,15289.0,175.7862,175.9031,175.1235,175.1722,15289.0
2022-06-24 14:40:00,179.75,180.1,179.65,179.97,13482.0,175.1722,175.5133,175.0748,175.3866,13482.0
2022-06-24 14:50:00,179.97,180.39,179.76,180.25,31605.0,175.3866,175.796,175.182,175.6595,31605.0
2022-06-24 15:00:00,180.3,180.79,180.28,180.3,40914.0,175.7082,176.1858,175.6888,175.7082,40914.0
2022-06-24 15:10:00,180.29,180.5,179.99,180.46,40613.0,175.6985,175.9031,175.4061,175.8642,40613.0
2022-06-24 15:20:00,180.46,180.54,179.84,179.95,40016.0,175.8642,175.9421,175.26,175.3672,40016.0
2022-06-24 15:30:00,179.9,180.68,179.9,180.68,16398.0,175.3184,176.0786,175.3184,176.0786,16398.0
2022-06-24 15:40:00,180.72,181.32,180.51,181.12,38744.0,176.1175,176.7023,175.9129,176.5074,38744.0
2022-06-24 15:50:00,181.19,182.79,181.11,182.46,173226.0,176.5756,178.1348,176.4976,177.8132,173226.0
2022-06-27 09:30:00,183.0,183.68,181.16,182.34,27142.0,178.3395,179.0022,176.5463,177.6963,27142.0
2022-06-27 09:40:00,182.07,182.07,180.14,180.48,35039.0,177.4332,177.4332,175.5523,175.8837,35039.0
2022-06-27 09:50:00,180.47,181.1,179.2,179.56,18937.0,175.8739,176.4879,174.6363,174.9871,18937.0
2022-06-27 10:00:00,179.75,180.02,178.91,179.94,25915.0,175.1722,175.4354,174.3536,175.3574,25915.0
2022-06-27 10:10:00,180.09,181.25,180.02,181.25,16774.0,175.5036,176.634,175.4354,176.634,16774.0
2022-06-27 10:20:00,181.04,181.26,179.96,180.41,27229.0,176.4294,176.6438,175.3769,175.8154,27229.0
2022-06-27 10:30:00,180.53,180.68,180.03,180.46,9602.0,175.9324,176.0786,175.4451,175.8642,9602.0
2022-06-27 10:40:00,180.46,180.86,180.13,180.37,17948.0,175.8642,176.254,175.5426,175.7765,17948.0
2022-06-27 10:50:00,180.53,181.06,180.44,180.77,15644.0,175.9324,176.4489,175.8447,176.1663,15644.0
2022-06-27 11:00:00,180.8,181.27,180.71,181.13,34137.0,176.1955,176.6535,176.1078,176.5171,34137.0
2022-06-27 11:10:00,180.95,181.57,180.95,181.43,11680.0,176.3417,176.9459,176.3417,176.8095,11680.0
2022-06-27 11:20:00,181.45,182.21,181.27,181.96,20302.0,176.829,177.5696,176.6535,177.326,20302.0
2022-06-27 11:30:00,181.89,182.07,181.62,181.82,10680.0,177.2577,177.4332,176.9946,177.1895,10680.0
2022-06-27 11:40:00,181.88,182.09,181.68,181.73,9751.0,177.248,177.4527,177.0531,177.1018,9751.0
2022-06-27 11:50:00,181.68,181.77,181.33,181.66,15149.0,177.0531,177.1408,176.712,177.0336,15149.0
2022-06-27 12:00:00,181.58,181.79,180.97,181.16,13888.0,176.9556,177.1603,176.3612,176.5463,13888.0
2022-06-27 12:10:00,181.15,181.16,180.65,180.95,13564.0,176.5366,176.5463,176.0493,176.3417,13564.0
2022-06-27 12:20:00,180.94,181.0,180.38,180.65,12279.0,176.3319,176.3904,175.7862,176.0493,12279.0
2022-06-27 12:30:00,180.61,180.98,180.51,180.97,6972.0,176.0103,176.3709,175.9129,176.3612,6972.0
2022-06-27 12:40:00,180.96,181.7,180.96,181.7,7996.0,176.3514,177.0726,176.3514,177.0726,7996.0
2022-06-27 12:50:00,181.64,181.78,181.26,181.3,11292.0,177.0141,177.1506,176.6438,176.6828,11292.0
2022-06-27 13:00:00,181.35,181.38,180.95,181.15,6693.0,176.7315,176.7607,176.3417,176.5366,6693.0
2022-06-27 13:10:00,181.17,181.42,180.69,181.0,20774.0,176.5561,176.7997,176.0883,176.3904,20774.0
2022-06-27 13:20:00,181.01,181.4,180.95,181.23,17488.0,176.4002,176.7802,176.3417,176.6146,17488.0
2022-06-27 13:30:00,181.13,181.26,180.85,180.96,11883.0,176.5171,176.6438,176.2442,176.3514,11883.0
2022-06-27 13:40:00,180.97,180.97,180.43,180.59,9255.0,176.3612,176.3612,175.8349,175.9909,9255.0
2022-06-27 13:50:00,180.62,180.71,180.42,180.47,11684.0,176.0201,176.1078,175.8252,175.8739,11684.0
2022-06-27 14:00:00,180.47,180.78,180.28,180.77,6911.0,175.8739,176.176,175.6888,176.1663,6911.0
2022-06-27 14:10:00,180.69,181.48,180.68,181.47,8867.0,176.0883,176.8582,176.0786,176.8484,8867.0
2022-06-27 14:20:00,181.44,181.44,181.03,181.15,13883.0,176.8192,176.8192,176.4197,176.5366,13883.0
2022-06-27 14:30:00,181.16,181.35,180.97,181.28,7809.0,176.5463,176.7315,176.3612,176.6633,7809.0
2022-06-27 14:40:00,181.26,181.41,181.1,181.29,10012.0,176.6438,176.79,176.4879,176.673,10012.0
2022-06-27 14:50:00,181.25,181.31,180.39,180.39,17615.0,176.634,176.6925,175.796,175.796,17615.0
2022-06-27 15:00:00,180.44,180.64,180.03,180.32,16868.0,175.8447,176.0396,175.4451,175.7277,16868.0
2022-06-27 15:10:00,180.27,180.67,180.21,180.62,23261.0,175.679,176.0688,175.6205,176.0201,23261.0
2022-06-27 15:20:00,180.61,180.61,180.32,180.49,31395.0,176.0103,176.0103,175.7277,175.8934,31395.0
2022-06-27 15:30:00,180.41,180.48,179.81,179.85,37200.0,175.8154,175.8837,175.2307,175.2697,37200.0
2022-06-27 15:40:00,179.82,180.25,179.7,179.79,41460.0,175.2405,175.6595,175.1235,175.2112,41460.0
2022-06-27 15:50:00,179.76,180.06,179.47,180.05,109622.0,175.182,175.4744,174.8994,175.4646,109622.0
2022-06-28 09:30:00,180.07,181.12,178.73,180.92,116628.0,175.4841,176.5074,174.1782,176.3125,116628.0
2022-06-28 09:40:00,180.92,181.97,180.58,180.59,57521.0,176.3125,177.3357,175.9811,175.9909,57521.0
2022-06-28 09:50:00,180.87,180.93,179.66,179.88,49609.0,176.2637,176.3222,175.0845,175.2989,49609.0
2022-06-28 10:00:00,179.87,180.68,179.07,179.37,41648.0,175.2892,176.0786,174.5096,174.8019,41648.0
2022-06-28 10:10:00,179.25,179.43,178.65,179.1,28355.0,174.685,174.8604,174.1003,174.5388,28355.0
2022-06-28 10:20:00,179.09,179.48,178.84,179.1,16877.0,174.5291,174.9091,174.2854,174.5388,16877.0
2022-06-28 10:30:00,179.09,180.4,179.09,180.4,47040.0,174.5291,175.8057,174.5291,175.8057,47040.0
2022-06-28 10:40:00,180.43,180.64,179.77,179.89,26534.0,175.8349,176.0396,175.1917,175.3087,26534.0
2022-06-28 10:50:00,179.78,180.04,179.51,179.92,10074.0,175.2015,175.4549,174.9384,175.3379,10074.0
2022-06-28 11:00:00,179.9,180.02,179.48,179.48,72325.0,175.3184,175.4354,174.9091,174.9091,72325.0
2022-06-28 11:10:00,179.48,179.74,179.29,179.35,27427.0,174.9091,175.1625,174.724,174.7824,27427.0
2022-06-28 11:20:00,179.37,179.51,179.23,179.33,49159.0,174.8019,174.9384,174.6655,174.7629,49159.0
2022-06-28 11:30:00,179.35,179.62,179.19,179.33,31817.0,174.7824,175.0456,174.6265,174.7629,31817.0
2022-06-28 11:40:00,179.27,179.36,178.75,179.02,153094.0,174.7045,174.7922,174.1977,174.4608,153094.0
2022-06-28 11:50:00,179.0,179.21,178.67,179.12,109986.0,174.4413,174.646,174.1198,174.5583,109986.0
2022-06-28 12:00:00,178.96,179.0,178.31,179.0,18412.0,174.4024,174.4413,173.7689,174.4413,18412.0
2022-06-28 12:10:00,179.03,179.1,178.07,178.08,17411.0,174.4706,174.5388,173.535,173.5448,17411.0
2022-06-28 12:20:00,178.05,179.13,178.0,179.01,20216.0,173.5155,174.568,173.4668,174.4511,20216.0
2022-06-28 12:30:00,179.01,179.05,178.63,178.8,9979.0,174.4511,174.4901,174.0808,174.2464,9979.0
2022-06-28 12:40:00,178.73,179.15,178.73,178.96,11478.0,174.1782,174.5875,174.1782,174.4024,11478.0
2022-06-28 12:50:00,178.94,178.94,177.91,178.01,11489.0,174.3829,174.3829,173.3791,173.4766,11489.0
2022-06-28 13:00:00,177.91,178.35,177.18,177.18,21408.0,173.3791,173.8079,172.6677,172.6677,21408.0
2022-06-28 13:10:00,177.19,177.29,176.55,176.61,20159.0,172.6774,172.7749,172.0537,172.1122,20159.0
2022-06-28 13:20:00,176.57,176.83,176.5,176.76,16341.0,172.0732,172.3266,172.005,172.2584,16341.0
2022-06-28 13:30:00,176.76,176.77,176.26,176.28,10625.0,172.2584,172.2681,171.7711,171.7906,10625.0
2022-06-28 13:40:00,176.21,176.47,176.11,176.2,9005.0,171.7224,171.9758,171.625,171.7127,9005.0
2022-06-28 13:50:00,176.29,176.32,176.0,176.17,19977.0,171.8004,171.8296,171.5178,171.6834,19977.0
2022-06-28 14:00:00,176.07,176.4,175.98,176.05,12068.0,171.586,171.9076,171.4983,171.5665,12068.0
2022-06-28 14:10:00,176.1,176.15,175.03,175.03,19439.0,171.6152,171.6639,170.5725,170.5725,19439.0
2022-06-28 14:20:00,175.09,175.28,174.94,175.12,29308.0,170.6309,170.8161,170.4847,170.6602,29308.0
2022-06-28 14:30:00,175.04,175.2,174.43,174.45,74646.0,170.5822,170.7381,169.9877,170.0072,74646.0
2022-06-28 14:40:00,174.37,175.0,174.34,174.84,18172.0,169.9293,170.5432,169.9,170.3873,18172.0
2022-06-28 14:50:00,174.85,175.07,174.71,174.75,69796.0,170.397,170.6114,170.2606,170.2996,69796.0
2022-06-28 15:00:00,174.74,174.98,174.61,174.98,95171.0,170.2898,170.5237,170.1632,170.5237,95171.0
2022-06-28 15:10:00,174.97,175.21,174.69,175.17,314490.0,170.514,170.7479,170.2411,170.7089,314490.0
2022-06-28 15:20:00,175.12,176.0,174.99,176.0,57320.0,170.6602,171.5178,170.5335,171.5178,57320.0
2022-06-28 15:30:00,175.95,175.97,175.35,175.61,27182.0,171.469,171.4885,170.8843,171.1377,27182.0
2022-06-28 15:40:00,175.63,175.93,175.01,175.55,50481.0,171.1572,171.4495,170.553,171.0792,50481.0
2022-06-28 15:50:00,175.5,175.85,175.45,175.81,84556.0,171.0305,171.3716,170.9818,171.3326,84556.0
2022-06-29 09:30:00,177.03,177.07,175.17,175.74,27674.0,172.5215,172.5605,170.7089,171.2644,27674.0
2022-06-29 09:40:00,175.36,175.38,174.08,174.88,24911.0,170.8941,170.9135,169.6466,170.4263,24911.0
2022-06-29 09:50:00,175.01,175.12,173.72,173.72,47907.0,170.553,170.6602,169.2958,169.2958,47907.0
2022-06-29 10:00:00,173.99,174.82,173.72,174.36,44026.0,169.5589,170.3678,169.2958,169.9195,44026.0
2022-06-29 10:10:00,174.35,175.51,174.29,175.51,25517.0,169.9098,171.0402,169.8513,171.0402,25517.0
2022-06-29 10:20:00,175.58,176.79,175.48,176.62,10770.0,171.1084,172.2876,171.011,172.122,10770.0
2022-06-29 10:30:00,176.78,177.46,176.78,177.4,17044.0,172.2779,172.9406,172.2779,172.8821,17044.0
2022-06-29 10:40:00,177.41,178.41,177.3,178.07,22646.0,172.8918,173.8664,172.7846,173.535,22646.0
2022-06-29 10:50:00,178.04,178.17,176.49,176.72,25694.0,173.5058,173.6325,171.9953,172.2194,25694.0
2022-06-29 11:00:00,176.78,176.89,175.9,176.07,47971.0,172.2779,172.3851,171.4203,171.586,47971.0
2022-06-29 11:10:00,176.12,176.22,175.57,175.57,15859.0,171.6347,171.7321,171.0987,171.0987,15859.0
2022-06-29 11:20:00,175.65,175.65,174.92,175.4,42602.0,171.1767,171.1767,170.4653,170.933,42602.0
2022-06-29 11:30:00,175.49,176.02,175.25,176.0,22114.0,171.0207,171.5372,170.7869,171.5178,22114.0
2022-06-29 11:40:00,175.9,175.96,175.07,175.57,34290.0,171.4203,171.4788,170.6114,171.0987,34290.0
2022-06-29 11:50:00,175.53,175.87,175.33,175.78,21924.0,171.0597,171.3911,170.8648,171.3034,21924.0
2022-06-29 12:00:00,175.75,176.09,175.75,175.97,17218.0,171.2741,171.6055,171.2741,171.4885,17218.0
2022-06-29 12:10:00,176.07,176.13,175.67,175.98,8539.0,171.586,171.6444,171.1962,171.4983,8539.0
2022-06-29 12:20:00,176.15,176.16,175.6,175.77,6363.0,171.6639,171.6737,171.1279,171.2936,6363.0
2022-06-29 12:30:00,175.78,176.45,175.77,176.3,6096.0,171.3034,171.9563,171.2936,171.8101,6096.0
2022-06-29 12:40:00,176.25,176.32,176.1,176.1,13045.0,171.7614,171.8296,171.6152,171.6152,13045.0
2022-06-29 12:50:00,176.1,176.13,175.65,175.77,12461.0,171.6152,171.6444,171.1767,171.2936,12461.0
2022-06-29 13:00:00,175.67,176.09,175.54,176.08,7921.0,171.1962,171.6055,171.0695,171.5957,7921.0
2022-06-29 13:10:00,176.02,176.13,175.6,175.68,10887.0,171.5372,171.6444,171.1279,171.2059,10887.0
2022-06-29 13:20:00,175.66,175.68,175.21,175.58,10498.0,171.1864,171.2059,170.7479,171.1084,10498.0
2022-06-29 13:30:00,175.66,176.15,175.43,175.74,16085.0,171.1864,171.6639,170.9623,171.2644,16085.0
2022-06-29 13:40:00,175.72,176.0,175.69,175.91,34382.0,171.2449,171.5178,171.2156,171.43,34382.0
2022-06-29 13:50:00,176.0,176.56,175.96,176.48,19776.0,171.5178,172.0635,171.4788,171.9855,19776.0
2022-06-29 14:00:00,176.48,177.2,176.48,176.95,12667.0,171.9855,172.6872,171.9855,172.4436,12667.0
2022-06-29 14:10:00,176.94,177.08,176.39,176.58,31826.0,172.4338,172.5702,171.8978,172.083,31826.0
2022-06-29 14:20:00,176.51,176.51,175.8,176.1,39054.0,172.0148,172.0148,171.3228,171.6152,39054.0
2022-06-29 14:30:00,176.25,176.26,175.8,175.8,20853.0,171.7614,171.7711,171.3228,171.3228,20853.0
2022-06-29 14:40:00,175.87,175.91,175.6,175.75,13168.0,171.3911,171.43,171.1279,171.2741,13168.0
2022-06-29 14:50:00,175.71,175.89,175.54,175.82,16994.0,171.2351,171.4106,171.0695,171.3423,16994.0
2022-06-29 15:00:00,175.77,175.79,175.26,175.76,17498.0,171.2936,171.3131,170.7966,171.2839,17498.0
2022-06-29 15:10:00,175.72,176.0,175.54,175.79,20471.0,171.2449,171.5178,171.0695,171.3131,20471.0
2022-06-29 15:20:00,175.78,175.96,175.71,175.84,45559.0,171.3034,171.4788,171.2351,171.3618,45559.0
2022-06-29 15:30:00,175.87,175.87,175.39,175.78,31216.0,171.3911,171.3911,170.9233,171.3034,31216.0
2022-06-29 15:40:00,175.78,175.87,175.61,175.87,46190.0,171.3034,171.3911,171.1377,171.3911,46190.0
2022-06-29 15:50:00,175.86,176.11,175.54,175.56,127927.0,171.3813,171.625,171.0695,171.089,127927.0
2022-06-30 09:30:00,169.52,170.13,167.67,169.57,187799.0,165.2028,165.7972,163.3999,165.2515,187799.0
2022-06-30 09:40:00,169.54,169.54,168.06,169.08,222654.0,165.2223,165.2223,163.78,164.774,222654.0
2022-06-30 09:50:00,169.03,169.18,166.93,167.01,187699.0,164.7253,164.8714,162.6787,162.7567,187699.0
2022-06-30 10:00:00,167.04,167.84,165.88,167.39,214023.0,162.7859,163.5656,161.6555,163.127,214023.0
2022-06-30 10:10:00,167.39,167.4,166.28,166.69,132978.0,163.127,163.1368,162.0453,162.4449,132978.0
2022-06-30 10:20:00,166.63,168.29,166.31,168.04,69234.0,162.3864,164.0041,162.0745,163.7605,69234.0
2022-06-30 10:30:00,167.92,168.4,167.6,167.85,97052.0,163.6435,164.1113,163.3317,163.5753,97052.0
2022-06-30 10:40:00,167.84,168.18,167.16,167.8,97143.0,163.5656,163.8969,162.9029,163.5266,97143.0
2022-06-30 10:50:00,167.75,168.37,167.11,167.84,46693.0,163.4779,164.0821,162.8542,163.5656,46693.0
2022-06-30 11:00:00,167.84,168.46,167.43,168.15,279325.0,163.5656,164.1698,163.166,163.8677,279325.0
2022-06-30 11:10:00,168.2,168.28,167.69,167.71,65614.0,163.9164,163.9944,163.4194,163.4389,65614.0
2022-06-30 11:20:00,167.74,167.74,166.93,167.28,67141.0,163.4681,163.4681,162.6787,163.0198,67141.0
2022-06-30 11:30:00,167.25,168.05,167.18,167.66,80717.0,162.9906,163.7702,162.9224,163.3901,80717.0
2022-06-30 11:40:00,167.66,168.54,167.65,168.43,50765.0,163.3901,164.2477,163.3804,164.1405,50765.0
2022-06-30 11:50:00,168.32,168.4,167.93,168.03,80764.0,164.0333,164.1113,163.6533,163.7507,80764.0
2022-06-30 12:00:00,168.01,168.13,167.3,167.3,48413.0,163.7312,163.8482,163.0393,163.0393,48413.0
2022-06-30 12:10:00,167.36,167.55,166.97,167.48,66488.0,163.0978,163.283,162.7177,163.2147,66488.0
2022-06-30 12:20:00,167.43,168.51,167.32,168.35,55585.0,163.166,164.2185,163.0588,164.0626,55585.0
2022-06-30 12:30:00,168.4,168.45,167.97,168.03,73847.0,164.1113,164.16,163.6923,163.7507,73847.0
2022-06-30 12:40:00,168.03,169.08,167.88,168.44,99982.0,163.7507,164.774,163.6045,164.1503,99982.0
2022-06-30 12:50:00,168.45,168.63,168.31,168.4,60468.0,164.16,164.3354,164.0236,164.1113,60468.0
2022-06-30 13:00:00,168.43,168.44,167.85,167.88,43365.0,164.1405,164.1503,163.5753,163.6045,43365.0
2022-06-30 13:10:00,167.86,167.96,167.25,167.89,37521.0,163.5851,163.6825,162.9906,163.6143,37521.0
2022-06-30 13:20:00,167.89,168.07,167.78,167.92,34868.0,163.6143,163.7897,163.5071,163.6435,34868.0
2022-06-30 13:30:00,167.92,168.4,167.81,168.01,71512.0,163.6435,164.1113,163.5363,163.7312,71512.0
2022-06-30 13:40:00,168.03,169.45,168.0,169.22,54663.0,163.7507,165.1346,163.7215,164.9104,54663.0
2022-06-30 13:50:00,169.16,169.67,168.97,169.66,26075.0,164.8519,165.349,164.6668,165.3392,26075.0
2022-06-30 14:00:00,169.71,169.71,168.36,168.4,28756.0,165.3879,165.3879,164.0723,164.1113,28756.0
2022-06-30 14:10:00,168.42,168.54,167.98,168.28,60984.0,164.1308,164.2477,163.702,163.9944,60984.0
2022-06-30 14:20:00,168.28,168.38,167.8,168.2,35497.0,163.9944,164.0918,163.5266,163.9164,35497.0
2022-06-30 14:30:00,168.14,168.28,168.03,168.06,25017.0,163.8579,163.9944,163.7507,163.78,25017.0
2022-06-30 14:40:00,168.05,168.06,167.33,167.51,26756.0,163.7702,163.78,163.0686,163.244,26756.0
2022-06-30 14:50:00,167.49,167.49,166.98,167.06,30651.0,163.2245,163.2245,162.7275,162.8054,30651.0
2022-06-30 15:00:00,166.99,167.27,166.83,166.96,32822.0,162.7372,163.0101,162.5813,162.708,32822.0
2022-06-30 15:10:00,167.02,167.48,166.91,167.0,77696.0,162.7664,163.2147,162.6592,162.747,77696.0
2022-06-30 15:20:00,167.0,167.88,166.97,167.88,63366.0,162.747,163.6045,162.7177,163.6045,63366.0
2022-06-30 15:30:00,167.81,168.21,167.73,167.73,118312.0,163.5363,163.9261,163.4584,163.4584,118312.0
2022-06-30 15:40:00,167.71,168.1,167.26,167.86,95662.0,163.4389,163.8189,163.0003,163.5851,95662.0
2022-06-30 15:50:00,167.86,168.2,167.05,168.17,232307.0,163.5851,163.9164,162.7957,163.8872,232307.0
2022-07-01 09:30:00,168.54,171.08,168.08,170.77,44822.0,164.2477,166.7231,163.7995,166.4209,44822.0
2022-07-01 09:40:00,170.84,172.5,170.31,172.11,21163.0,166.4892,168.1069,165.9727,167.7268,21163.0
2022-07-01 09:50:00,172.13,172.88,171.83,171.88,27369.0,167.7463,168.4772,167.454,167.5027,27369.0
2022-07-01 10:00:00,172.13,172.22,170.86,171.31,12843.0,167.7463,167.834,166.5087,166.9472,12843.0
2022-07-01 10:10:00,171.39,171.42,170.18,170.75,13231.0,167.0252,167.0544,165.846,166.4015,13231.0
2022-07-01 10:20:00,170.66,170.92,170.28,170.41,36069.0,166.3137,166.5671,165.9434,166.0701,36069.0
2022-07-01 10:30:00,170.21,170.33,169.17,169.21,41009.0,165.8752,165.9922,164.8617,164.9007,41009.0
2022-07-01 10:40:00,169.19,170.37,169.07,170.06,24261.0,164.8812,166.0311,164.7642,165.729,24261.0
2022-07-01 10:50:00,170.01,170.88,169.55,170.64,27788.0,165.6803,166.5281,165.232,166.2943,27788.0
2022-07-01 11:00:00,170.56,171.71,170.44,171.61,12747.0,166.2163,167.337,166.0994,167.2396,12747.0
2022-07-01 11:10:00,171.58,171.98,171.42,171.78,28826.0,167.2103,167.6001,167.0544,167.4052,28826.0
2022-07-01 11:20:00,171.77,172.45,171.77,171.98,55269.0,167.3955,168.0582,167.3955,167.6001,55269.0
2022-07-01 11:30:00,172.03,172.71,171.9,172.64,14374.0,167.6489,168.3115,167.5222,168.2433,14374.0
2022-07-01 11:40:00,172.7,172.95,172.31,172.34,8560.0,168.3018,168.5454,167.9217,167.951,8560.0
2022-07-01 11:50:00,172.29,172.29,171.65,171.86,18010.0,167.9022,167.9022,167.2785,167.4832,18010.0
2022-07-01 12:00:00,171.89,172.38,171.81,172.3,18958.0,167.5124,167.9899,167.4345,167.912,18958.0
2022-07-01 12:10:00,172.31,173.02,172.21,172.93,9358.0,167.9217,168.6136,167.8243,168.5259,9358.0
2022-07-01 12:20:00,172.92,173.3,172.83,173.09,10280.0,168.5162,168.8865,168.4285,168.6819,10280.0
2022-07-01 12:30:00,173.15,173.36,172.79,172.84,5396.0,168.7403,168.945,168.3895,168.4382,5396.0
2022-07-01 12:40:00,172.82,172.91,172.53,172.74,8280.0,168.4187,168.5064,168.1361,168.3408,8280.0
2022-07-01 12:50:00,172.78,173.13,172.66,172.67,9125.0,168.3798,168.7208,168.2628,168.2726,9125.0
2022-07-01 13:00:00,172.61,172.73,172.21,172.49,7441.0,168.2141,168.331,167.8243,168.0971,7441.0
2022-07-01 13:10:00,172.47,172.89,172.34,172.78,12721.0,168.0777,168.487,167.951,168.3798,12721.0
2022-07-01 13:20:00,172.76,172.98,172.57,172.89,7418.0,168.3603,168.5747,168.1751,168.487,7418.0
2022-07-01 13:30:00,172.97,173.47,172.89,173.26,16864.0,168.5649,169.0522,168.487,168.8475,16864.0
2022-07-01 13:40:00,173.34,173.57,173.15,173.57,5700.0,168.9255,169.1496,168.7403,169.1496,5700.0
2022-07-01 13:50:00,173.59,173.85,173.42,173.64,8703.0,169.1691,169.4225,169.0035,169.2179,8703.0
2022-07-01 14:00:00,173.63,173.8,173.43,173.52,10660.0,169.2081,169.3738,169.0132,169.1009,10660.0
2022-07-01 14:10:00,173.39,174.0,173.34,173.97,9525.0,168.9742,169.5687,168.9255,169.5395,9525.0
2022-07-01 14:20:00,174.06,174.67,173.89,174.22,24326.0,169.6272,170.2216,169.4615,169.7831,24326.0
2022-07-01 14:30:00,174.24,174.46,174.21,174.44,8113.0,169.8026,170.017,169.7733,169.9975,8113.0
2022-07-01 14:40:00,174.48,174.79,174.35,174.73,10290.0,170.0365,170.3386,169.9098,170.2801,10290.0
2022-07-01 14:50:00,174.72,174.9,174.59,174.79,12231.0,170.2703,170.4458,170.1437,170.3386,12231.0
2022-07-01 15:00:00,174.84,174.86,174.35,174.7,12015.0,170.3873,170.4068,169.9098,170.2509,12015.0
2022-07-01 15:10:00,174.66,174.93,174.64,174.84,10385.0,170.2119,170.475,170.1924,170.3873,10385.0
2022-07-01 15:20:00,174.82,175.0,174.65,174.86,15958.0,170.3678,170.5432,170.2021,170.4068,15958.0
2022-07-01 15:30:00,174.89,175.55,174.85,175.5,13090.0,170.436,171.0792,170.397,171.0305,13090.0
2022-07-01 15:40:00,175.54,175.84,175.41,175.67,31141.0,171.0695,171.3618,170.9428,171.1962,31141.0
2022-07-01 15:50:00,175.69,175.74,174.84,175.02,119996.0,171.2156,171.2644,170.3873,170.5627,119996.0
2022-07-05 09:30:00,173.32,173.59,171.84,172.09,29763.0,168.906,169.1691,167.4637,167.7073,29763.0
2022-07-05 09:40:00,171.91,172.72,171.11,171.11,17302.0,167.5319,168.3213,166.7523,166.7523,17302.0
2022-07-05 09:50:00,171.1,171.13,170.36,170.56,11758.0,166.7425,166.7718,166.0214,166.2163,11758.0
2022-07-05 10:00:00,170.47,170.81,169.99,170.81,13043.0,166.1286,166.4599,165.6608,166.4599,13043.0
2022-07-05 10:10:00,170.91,171.36,170.58,170.94,28146.0,166.5574,166.9959,166.2358,166.5866,28146.0
2022-07-05 10:20:00,170.77,171.21,170.34,170.34,17349.0,166.4209,166.8497,166.0019,166.0019,17349.0
2022-07-05 10:30:00,170.48,170.67,170.03,170.34,16707.0,166.1383,166.3235,165.6998,166.0019,16707.0
2022-07-05 10:40:00,170.33,170.33,169.54,169.89,23197.0,165.9922,165.9922,165.2223,165.5634,23197.0
2022-07-05 10:50:00,169.89,170.56,169.89,170.54,22291.0,165.5634,166.2163,165.5634,166.1968,22291.0
2022-07-05 11:00:00,170.51,170.6,170.12,170.18,27276.0,166.1676,166.2553,165.7875,165.846,27276.0
2022-07-05 11:10:00,170.2,170.6,170.15,170.58,24848.0,165.8655,166.2553,165.8167,166.2358,24848.0
2022-07-05 11:20:00,170.54,170.57,170.06,170.49,24057.0,166.1968,166.226,165.729,166.1481,24057.0
2022-07-05 11:30:00,170.5,170.58,170.1,170.26,9630.0,166.1578,166.2358,165.768,165.9239,9630.0
2022-07-05 11:40:00,170.48,170.6,170.34,170.52,46800.0,166.1383,166.2553,166.0019,166.1773,46800.0
2022-07-05 11:50:00,170.5,170.57,170.09,170.2,17732.0,166.1578,166.226,165.7583,165.8655,17732.0
2022-07-05 12:00:00,170.21,170.51,170.1,170.38,11571.0,165.8752,166.1676,165.768,166.0409,11571.0
2022-07-05 12:10:00,170.31,170.51,169.96,170.31,22476.0,165.9727,166.1676,165.6316,165.9727,22476.0
2022-07-05 12:20:00,170.34,170.56,170.13,170.31,18245.0,166.0019,166.2163,165.7972,165.9727,18245.0
2022-07-05 12:30:00,170.31,170.36,170.18,170.28,6080.0,165.9727,166.0214,165.846,165.9434,6080.0
2022-07-05 12:40:00,170.2,170.29,169.85,170.05,22648.0,165.8655,165.9532,165.5244,165.7193,22648.0
2022-07-05 12:50:00,170.05,170.38,169.89,169.94,26455.0,165.7193,166.0409,165.5634,165.6121,26455.0
2022-07-05 13:00:00,169.99,170.33,169.81,170.33,15549.0,165.6608,165.9922,165.4854,165.9922,15549.0
2022-07-05 13:10:00,170.35,170.5,170.0,170.5,7072.0,166.0116,166.1578,165.6706,166.1578,7072.0
2022-07-05 13:20:00,170.44,170.54,170.29,170.41,23342.0,166.0994,166.1968,165.9532,166.0701,23342.0
2022-07-05 13:30:00,170.45,170.88,170.2,170.65,50868.0,166.1091,166.5281,165.8655,166.304,50868.0
2022-07-05 13:40:00,170.69,170.74,169.71,169.95,15978.0,166.343,166.3917,165.3879,165.6218,15978.0
2022-07-05 13:50:00,170.0,170.43,170.0,170.43,7274.0,165.6706,166.0896,165.6706,166.0896,7274.0
2022-07-05 14:00:00,170.53,171.24,170.53,171.05,5279.0,166.1871,166.879,166.1871,166.6938,5279.0
2022-07-05 14:10:00,171.23,171.26,170.88,171.23,6857.0,166.8692,166.8985,166.5281,166.8692,6857.0
2022-07-05 14:20:00,171.25,171.65,171.04,171.58,7215.0,166.8887,167.2785,166.6841,167.2103,7215.0
2022-07-05 14:30:00,171.62,172.08,171.34,172.04,7030.0,167.2493,167.6976,166.9764,167.6586,7030.0
2022-07-05 14:40:00,172.08,172.17,171.75,171.75,6378.0,167.6976,167.7853,167.376,167.376,6378.0
2022-07-05 14:50:00,171.87,172.15,171.81,172.12,6296.0,167.4929,167.7658,167.4345,167.7366,6296.0
2022-07-05 15:00:00,172.12,172.3,171.91,172.3,9226.0,167.7366,167.912,167.5319,167.912,9226.0
2022-07-05 15:10:00,172.3,172.47,172.07,172.13,9141.0,167.912,168.0777,167.6878,167.7463,9141.0
2022-07-05 15:20:00,172.17,172.74,172.13,172.44,15898.0,167.7853,168.3408,167.7463,168.0484,15898.0
2022-07-05 15:30:00,172.62,172.64,172.16,172.2,26491.0,168.2238,168.2433,167.7755,167.8145,26491.0
2022-07-05 15:40:00,172.2,172.66,172.2,172.66,32086.0,167.8145,168.2628,167.8145,168.2628,32086.0
2022-07-05 15:50:00,172.62,172.7,172.22,172.69,87215.0,168.2238,168.3018,167.834,168.292,87215.0
2022-07-06 09:30:00,168.33,169.26,167.28,167.5,78446.0,164.0431,164.9494,163.0198,163.2342,78446.0
2022-07-06 09:40:00,167.52,168.34,167.28,167.93,20702.0,163.2537,164.0528,163.0198,163.6533,20702.0
2022-07-06 09:50:00,168.04,168.41,167.0,167.86,28692.0,163.7605,164.121,162.747,163.5851,28692.0
2022-07-06 10:00:00,167.91,169.19,167.49,169.13,18673.0,163.6338,164.8812,163.2245,164.8227,18673.0
2022-07-06 10:10:00,169.03,169.07,167.48,167.75,19719.0,164.7253,164.7642,163.2147,163.4779,19719.0
2022-07-06 10:20:00,167.63,168.2,167.31,168.14,18826.0,163.3609,163.9164,163.0491,163.8579,18826.0
2022-07-06 10:30:00,168.21,168.55,167.83,168.16,18150.0,163.9261,164.2575,163.5558,163.8774,18150.0
2022-07-06 10:40:00,168.11,168.88,167.96,168.45,20153.0,163.8287,164.5791,163.6825,164.16,20153.0
2022-07-06 10:50:00,168.39,168.78,167.98,168.14,14549.0,164.1016,164.4816,163.702,163.8579,14549.0
2022-07-06 11:00:00,168.08,168.23,167.32,167.68,14342.0,163.7995,163.9456,163.0588,163.4096,14342.0
2022-07-06 11:10:00,167.59,168.24,167.44,168.05,11333.0,163.3219,163.9554,163.1758,163.7702,11333.0
2022-07-06 11:20:00,167.93,168.15,167.47,167.66,10245.0,163.6533,163.8677,163.205,163.3901,10245.0
2022-07-06 11:30:00,167.59,167.84,167.15,167.79,11573.0,163.3219,163.5656,162.8931,163.5168,11573.0
2022-07-06 11:40:00,167.72,167.85,167.41,167.74,11591.0,163.4486,163.5753,163.1465,163.4681,11591.0
2022-07-06 11:50:00,167.7,167.91,167.46,167.68,8347.0,163.4291,163.6338,163.1952,163.4096,8347.0
2022-07-06 12:00:00,167.8,167.81,167.01,167.07,11744.0,163.5266,163.5363,162.7567,162.8152,11744.0
2022-07-06 12:10:00,167.08,167.46,167.03,167.14,8526.0,162.8249,163.1952,162.7762,162.8834,8526.0
2022-07-06 12:20:00,167.24,167.36,166.79,167.05,19379.0,162.9808,163.0978,162.5423,162.7957,19379.0
2022-07-06 12:30:00,166.99,167.4,166.9,167.32,11524.0,162.7372,163.1368,162.6495,163.0588,11524.0
2022-07-06 12:40:00,167.27,167.53,167.25,167.4,6386.0,163.0101,163.2635,162.9906,163.1368,6386.0
2022-07-06 12:50:00,167.34,167.55,167.24,167.49,16534.0,163.0783,163.283,162.9808,163.2245,16534.0
2022-07-06 13:00:00,167.55,168.1,167.55,168.07,22477.0,163.283,163.8189,163.283,163.7897,22477.0
2022-07-06 13:10:00,168.02,168.34,167.94,168.15,13581.0,163.741,164.0528,163.663,163.8677,13581.0
2022-07-06 13:20:00,168.19,168.2,167.68,167.75,15192.0,163.9067,163.9164,163.4096,163.4779,15192.0
2022-07-06 13:30:00,167.71,167.98,167.71,167.94,6534.0,163.4389,163.702,163.4389,163.663,6534.0
2022-07-06 13:40:00,167.96,168.01,167.74,167.94,6427.0,163.6825,163.7312,163.4681,163.663,6427.0
2022-07-06 13:50:00,167.84,168.08,167.81,167.95,6245.0,163.5656,163.7995,163.5363,163.6728,6245.0
2022-07-06 14:00:00,168.01,168.69,167.68,168.22,15900.0,163.7312,164.3939,163.4096,163.9359,15900.0
2022-07-06 14:10:00,168.22,168.33,167.77,168.2,12853.0,163.9359,164.0431,163.4973,163.9164,12853.0
2022-07-06 14:20:00,168.14,168.25,167.75,168.12,63561.0,163.8579,163.9651,163.4779,163.8384,63561.0
2022-07-06 14:30:00,168.03,168.2,167.52,167.52,114099.0,163.7507,163.9164,163.2537,163.2537,114099.0
2022-07-06 14:40:00,167.6,168.02,167.3,167.31,32775.0,163.3317,163.741,163.0393,163.0491,32775.0
2022-07-06 14:50:00,167.39,167.61,167.24,167.5,27279.0,163.127,163.3414,162.9808,163.2342,27279.0
2022-07-06 15:00:00,167.53,167.53,167.13,167.37,20222.0,163.2635,163.2635,162.8736,163.1075,20222.0
2022-07-06 15:10:00,167.45,167.56,167.3,167.41,31711.0,163.1855,163.2927,163.0393,163.1465,31711.0
2022-07-06 15:20:00,167.43,167.58,167.34,167.5,47399.0,163.166,163.3122,163.0783,163.2342,47399.0
2022-07-06 15:30:00,167.5,167.56,167.22,167.24,77651.0,163.2342,163.2927,162.9614,162.9808,77651.0
2022-07-06 15:40:00,167.23,167.34,166.38,166.47,65180.0,162.9711,163.0783,162.1427,162.2305,65180.0
2022-07-06 15:50:00,166.55,166.62,165.94,165.99,224411.0,162.3084,162.3766,161.714,161.7627,224411.0
2022-07-07 09:30:00,168.92,172.76,168.76,172.4,98040.0,164.6181,168.3603,164.4621,168.0094,98040.0
2022-07-07 09:40:00,172.48,173.35,171.33,171.63,64305.0,168.0874,168.9352,166.9667,167.259,64305.0
2022-07-07 09:50:00,171.78,172.93,170.9,172.89,40129.0,167.4052,168.5259,166.5476,168.487,40129.0
2022-07-07 10:00:00,172.98,172.98,171.94,172.26,37787.0,168.5747,168.5747,167.5611,167.873,37787.0
2022-07-07 10:10:00,172.32,172.41,171.17,171.17,29584.0,167.9315,168.0192,166.8108,166.8108,29584.0
2022-07-07 10:20:00,171.11,171.99,171.1,171.94,22758.0,166.7523,167.6099,166.7425,167.5611,22758.0
2022-07-07 10:30:00,171.94,172.74,171.94,172.12,28301.0,167.5611,168.3408,167.5611,167.7366,28301.0
2022-07-07 10:40:00,172.12,172.32,171.81,171.87,17252.0,167.7366,167.9315,167.4345,167.4929,17252.0
2022-07-07 10:50:00,171.75,171.88,171.42,171.71,45885.0,167.376,167.5027,167.0544,167.337,45885.0
2022-07-07 11:00:00,171.64,172.17,171.46,172.02,13662.0,167.2688,167.7853,167.0934,167.6391,13662.0
2022-07-07 11:10:00,171.98,172.11,171.7,171.9,17749.0,167.6001,167.7268,167.3273,167.5222,17749.0
2022-07-07 11:20:00,171.88,172.37,171.67,172.37,20453.0,167.5027,167.9802,167.298,167.9802,20453.0
2022-07-07 11:30:00,172.42,172.57,172.12,172.36,14583.0,168.0289,168.1751,167.7366,167.9705,14583.0
2022-07-07 11:40:00,172.33,172.89,172.33,172.82,8784.0,167.9412,168.487,167.9412,168.4187,8784.0
2022-07-07 11:50:00,172.92,172.92,172.38,172.56,7679.0,168.5162,168.5162,167.9899,168.1654,7679.0
2022-07-07 12:00:00,172.53,172.55,172.19,172.29,9759.0,168.1361,168.1556,167.8048,167.9022,9759.0
2022-07-07 12:10:00,172.29,172.57,172.21,172.57,11958.0,167.9022,168.1751,167.8243,168.1751,11958.0
2022-07-07 12:20:00,172.58,172.9,172.46,172.84,6172.0,168.1849,168.4967,168.0679,168.4382,6172.0
2022-07-07 12:30:00,172.8,173.08,172.77,172.92,14097.0,168.3992,168.6721,168.37,168.5162,14097.0
2022-07-07 12:40:00,173.0,173.22,172.74,172.75,14800.0,168.5942,168.8086,168.3408,168.3505,14800.0
2022-07-07 12:50:00,172.62,173.31,172.59,173.24,16861.0,168.2238,168.8963,168.1946,168.828,16861.0
2022-07-07 13:00:00,173.3,173.3,172.77,172.93,8826.0,168.8865,168.8865,168.37,168.5259,8826.0
2022-07-07 13:10:00,172.88,173.06,172.8,172.96,12153.0,168.4772,168.6526,168.3992,168.5552,12153.0
2022-07-07 13:20:00,172.95,173.01,172.65,172.77,14113.0,168.5454,168.6039,168.2531,168.37,14113.0
2022-07-07 13:30:00,172.72,172.94,172.71,172.94,8988.0,168.3213,168.5357,168.3115,168.5357,8988.0
2022-07-07 13:40:00,172.98,173.12,172.84,172.92,15598.0,168.5747,168.7111,168.4382,168.5162,15598.0
2022-07-07 13:50:00,172.94,173.02,172.79,172.91,9862.0,168.5357,168.6136,168.3895,168.5064,9862.0
2022-07-07 14:00:00,172.89,172.99,172.68,172.77,13360.0,168.487,168.5844,168.2823,168.37,13360.0
2022-07-07 14:10:00,172.78,173.21,172.78,173.12,10809.0,168.3798,168.7988,168.3798,168.7111,10809.0
2022-07-07 14:20:00,173.09,173.42,173.09,173.37,9715.0,168.6819,169.0035,168.6819,168.9547,9715.0
2022-07-07 14:30:00,173.4,173.96,173.25,173.95,16607.0,168.984,169.5297,168.8378,169.52,16607.0
2022-07-07 14:40:00,173.95,173.95,173.78,173.88,13694.0,169.52,169.52,169.3543,169.4517,13694.0
2022-07-07 14:50:00,173.83,174.04,173.74,174.02,17646.0,169.403,169.6077,169.3153,169.5882,17646.0
2022-07-07 15:00:00,174.09,174.34,173.97,174.34,21504.0,169.6564,169.9,169.5395,169.9,21504.0
2022-07-07 15:10:00,174.28,174.6,174.1,174.56,21067.0,169.8416,170.1534,169.6661,170.1144,21067.0
2022-07-07 15:20:00,174.56,174.61,174.04,174.14,32219.0,170.1144,170.1632,169.6077,169.7051,32219.0
2022-07-07 15:30:00,174.11,174.53,174.09,174.3,53109.0,169.6759,170.0852,169.6564,169.861,53109.0
2022-07-07 15:40:00,174.27,175.24,174.27,175.15,65167.0,169.8318,170.7771,169.8318,170.6894,65167.0
2022-07-07 15:50:00,175.15,175.16,174.37,174.59,160824.0,170.6894,170.6991,169.9293,170.1437,160824.0
2022-07-08 09:30:00,174.6,175.96,174.6,175.37,25645.0,170.1534,171.4788,170.1534,170.9038,25645.0
2022-07-08 09:40:00,175.28,177.57,175.28,176.17,24812.0,170.8161,173.0478,170.8161,171.6834,24812.0
2022-07-08 09:50:00,176.2,176.2,174.93,175.25,36489.0,171.7127,171.7127,170.475,170.7869,36489.0
2022-07-08 10:00:00,175.27,175.27,174.71,174.91,13085.0,170.8063,170.8063,170.2606,170.4555,13085.0
2022-07-08 10:10:00,174.86,175.63,174.72,174.96,35172.0,170.4068,171.1572,170.2703,170.5042,35172.0
2022-07-08 10:20:00,174.99,176.41,174.84,176.4,30038.0,170.5335,171.9173,170.3873,171.9076,30038.0
2022-07-08 10:30:00,176.49,176.49,175.19,175.19,41359.0,171.9953,171.9953,170.7284,170.7284,41359.0
2022-07-08 10:40:00,175.2,176.9,175.19,176.61,40393.0,170.7381,172.3948,170.7284,172.1122,40393.0
2022-07-08 10:50:00,176.64,176.64,175.95,176.05,6829.0,172.1415,172.1415,171.469,171.5665,6829.0
2022-07-08 11:00:00,176.11,176.56,175.75,176.56,16564.0,171.625,172.0635,171.2741,172.0635,16564.0
2022-07-08 11:10:00,176.46,176.46,175.91,175.99,10875.0,171.966,171.966,171.43,171.508,10875.0
2022-07-08 11:20:00,176.03,176.45,175.99,176.25,11022.0,171.547,171.9563,171.508,171.7614,11022.0
2022-07-08 11:30:00,176.15,176.42,175.87,176.21,9047.0,171.6639,171.9271,171.3911,171.7224,9047.0
2022-07-08 11:40:00,176.23,176.24,175.8,175.87,13689.0,171.7419,171.7516,171.3228,171.3911,13689.0
2022-07-08 11:50:00,175.89,176.14,175.84,175.94,9019.0,171.4106,171.6542,171.3618,171.4593,9019.0
2022-07-08 12:00:00,175.96,175.99,175.12,175.22,10764.0,171.4788,171.508,170.6602,170.7576,10764.0
2022-07-08 12:10:00,175.12,175.34,175.03,175.32,5221.0,170.6602,170.8746,170.5725,170.8551,5221.0
2022-07-08 12:20:00,175.4,175.55,175.04,175.15,12804.0,170.933,171.0792,170.5822,170.6894,12804.0
2022-07-08 12:30:00,175.22,175.27,174.86,174.92,17122.0,170.7576,170.8063,170.4068,170.4653,17122.0
2022-07-08 12:40:00,174.95,175.07,174.5,175.06,16555.0,170.4945,170.6114,170.056,170.6017,16555.0
2022-07-08 12:50:00,175.02,175.02,174.64,174.67,7883.0,170.5627,170.5627,170.1924,170.2216,7883.0
2022-07-08 13:00:00,174.74,174.76,174.21,174.67,11222.0,170.2898,170.3093,169.7733,170.2216,11222.0
2022-07-08 13:10:00,174.62,174.66,174.05,174.16,12666.0,170.1729,170.2119,169.6174,169.7246,12666.0
2022-07-08 13:20:00,174.14,174.49,174.07,174.4,5894.0,169.7051,170.0462,169.6369,169.9585,5894.0
2022-07-08 13:30:00,174.34,174.44,174.11,174.35,7488.0,169.9,169.9975,169.6759,169.9098,7488.0
2022-07-08 13:40:00,174.23,174.75,174.15,174.25,21850.0,169.7928,170.2996,169.7149,169.8123,21850.0
2022-07-08 13:50:00,174.13,174.23,173.84,173.93,10846.0,169.6954,169.7928,169.4128,169.5005,10846.0
2022-07-08 14:00:00,173.91,174.12,173.91,174.0,7721.0,169.481,169.6856,169.481,169.5687,7721.0
2022-07-08 14:10:00,173.95,174.09,173.94,174.01,11676.0,169.52,169.6564,169.5102,169.5784,11676.0
2022-07-08 14:20:00,174.0,174.21,173.9,173.98,29395.0,169.5687,169.7733,169.4712,169.5492,29395.0
2022-07-08 14:30:00,173.91,174.03,173.87,173.98,9889.0,169.481,169.5979,169.442,169.5492,9889.0
2022-07-08 14:40:00,173.88,174.12,173.82,173.82,18173.0,169.4517,169.6856,169.3933,169.3933,18173.0
2022-07-08 14:50:00,173.86,174.04,173.81,174.0,8819.0,169.4323,169.6077,169.3835,169.5687,8819.0
2022-07-08 15:00:00,174.0,174.11,173.7,173.7,9278.0,169.5687,169.6759,169.2763,169.2763,9278.0
2022-07-08 15:10:00,173.67,173.76,173.52,173.68,17641.0,169.2471,169.3348,169.1009,169.2568,17641.0
2022-07-08 15:20:00,173.6,173.67,172.98,173.03,22516.0,169.1789,169.2471,168.5747,168.6234,22516.0
2022-07-08 15:30:00,173.04,173.21,172.89,173.01,34849.0,168.6331,168.7988,168.487,168.6039,34849.0
2022-07-08 15:40:00,172.96,173.06,172.86,172.98,37520.0,168.5552,168.6526,168.4577,168.5747,37520.0
2022-07-08 15:50:00,172.96,173.08,172.53,172.72,94950.0,168.5552,168.6721,168.1361,168.3213,94950.0
2022-07-11 09:30:00,171.65,172.11,170.92,171.02,25646.0,167.2785,167.7268,166.5671,166.6646,25646.0
2022-07-11 09:40:00,170.99,170.99,170.4,170.75,5026.0,166.6353,166.6353,166.0604,166.4015,5026.0
2022-07-11 09:50:00,170.97,171.55,170.49,171.37,17229.0,166.6159,167.1811,166.1481,167.0057,17229.0
2022-07-11 10:00:00,171.24,171.43,170.47,170.52,29703.0,166.879,167.0641,166.1286,166.1773,29703.0
2022-07-11 10:10:00,170.61,171.09,170.39,170.39,22412.0,166.265,166.7328,166.0506,166.0506,22412.0
2022-07-11 10:20:00,170.32,170.32,169.87,170.02,27801.0,165.9824,165.9824,165.5439,165.69,27801.0
2022-07-11 10:30:00,170.09,170.72,169.98,170.44,23821.0,165.7583,166.3722,165.6511,166.0994,23821.0
2022-07-11 10:40:00,170.44,170.83,170.17,170.66,30041.0,166.0994,166.4794,165.8362,166.3137,30041.0
2022-07-11 10:50:00,170.78,171.15,170.41,170.54,27312.0,166.4307,166.7913,166.0701,166.1968,27312.0
2022-07-11 11:00:00,170.54,170.86,170.14,170.14,21935.0,166.1968,166.5087,165.807,165.807,21935.0
2022-07-11 11:10:00,170.11,170.38,169.66,170.3,17596.0,165.7778,166.0409,165.3392,165.9629,17596.0
2022-07-11 11:20:00,170.3,170.63,170.22,170.39,13506.0,165.9629,166.2845,165.885,166.0506,13506.0
2022-07-11 11:30:00,170.43,170.62,169.89,169.9,30140.0,166.0896,166.2748,165.5634,165.5731,30140.0
2022-07-11 11:40:00,169.88,170.1,169.7,170.04,17736.0,165.5536,165.768,165.3782,165.7095,17736.0
2022-07-11 11:50:00,170.08,170.08,169.46,169.91,35860.0,165.7485,165.7485,165.1443,165.5828,35860.0
2022-07-11 12:00:00,169.98,170.09,169.76,169.97,22852.0,165.6511,165.7583,165.4367,165.6413,22852.0
2022-07-11 12:10:00,169.94,170.7,169.86,170.4,36718.0,165.6121,166.3527,165.5341,166.0604,36718.0
2022-07-11 12:20:00,170.38,170.38,170.02,170.09,10603.0,166.0409,166.0409,165.69,165.7583,10603.0
2022-07-11 12:30:00,170.09,170.34,169.98,170.26,11334.0,165.7583,166.0019,165.6511,165.9239,11334.0
2022-07-11 12:40:00,170.17,170.22,170.01,170.09,9562.0,165.8362,165.885,165.6803,165.7583,9562.0
2022-07-11 12:50:00,170.12,170.26,169.79,169.89,24838.0,165.7875,165.9239,165.4659,165.5634,24838.0
2022-07-11 13:00:00,169.89,170.59,169.71,170.35,14479.0,165.5634,166.2455,165.3879,166.0116,14479.0
2022-07-11 13:10:00,170.35,170.62,170.13,170.62,13129.0,166.0116,166.2748,165.7972,166.2748,13129.0
2022-07-11 13:20:00,170.56,170.87,170.48,170.81,5851.0,166.2163,166.5184,166.1383,166.4599,5851.0
2022-07-11 13:30:00,170.81,171.01,170.76,170.99,17212.0,166.4599,166.6548,166.4112,166.6353,17212.0
2022-07-11 13:40:00,171.11,171.54,171.02,171.54,10241.0,166.7523,167.1713,166.6646,167.1713,10241.0
2022-07-11 13:50:00,171.54,171.97,171.54,171.97,11973.0,167.1713,167.5904,167.1713,167.5904,11973.0
2022-07-11 14:00:00,171.93,171.93,171.59,171.59,11129.0,167.5514,167.5514,167.2201,167.2201,11129.0
2022-07-11 14:10:00,171.53,171.78,171.36,171.58,9695.0,167.1616,167.4052,166.9959,167.2103,9695.0
2022-07-11 14:20:00,171.58,171.83,171.55,171.79,12098.0,167.2103,167.454,167.1811,167.415,12098.0
2022-07-11 14:30:00,171.74,171.83,171.31,171.4,21805.0,167.3662,167.454,166.9472,167.0349,21805.0
2022-07-11 14:40:00,171.4,171.76,171.38,171.45,6467.0,167.0349,167.3857,167.0154,167.0836,6467.0
2022-07-11 14:50:00,171.42,171.42,171.09,171.16,7880.0,167.0544,167.0544,166.7328,166.801,7880.0
2022-07-11 15:00:00,171.12,171.25,170.83,171.21,7002.0,166.762,166.8887,166.4794,166.8497,7002.0
2022-07-11 15:10:00,171.11,171.18,170.75,170.84,13888.0,166.7523,166.8205,166.4015,166.4892,13888.0
2022-07-11 15:20:00,170.75,170.9,170.51,170.53,15199.0,166.4015,166.5476,166.1676,166.1871,15199.0
2022-07-11 15:30:00,170.57,170.62,169.91,169.98,39257.0,166.226,166.2748,165.5828,165.6511,39257.0
2022-07-11 15:40:00,169.97,170.11,169.59,169.59,70045.0,165.6413,165.7778,165.271,165.271,70045.0
2022-07-11 15:50:00,169.55,169.6,169.25,169.28,206538.0,165.232,165.2807,164.9397,164.9689,206538.0
2022-07-12 09:30:00,167.8,169.77,167.45,169.32,65508.0,163.5266,165.4464,163.1855,165.0079,65508.0
2022-07-12 09:40:00,169.36,170.22,168.48,170.16,34029.0,165.0469,165.885,164.1893,165.8265,34029.0
2022-07-12 09:50:00,170.19,171.7,170.19,171.02,18210.0,165.8557,167.3273,165.8557,166.6646,18210.0
2022-07-12 10:00:00,170.95,171.59,170.75,171.34,17244.0,166.5964,167.2201,166.4015,166.9764,17244.0
2022-07-12 10:10:00,171.25,171.91,171.01,171.81,19862.0,166.8887,167.5319,166.6548,167.4345,19862.0
2022-07-12 10:20:00,171.87,172.55,171.33,171.4,41624.0,167.4929,168.1556,166.9667,167.0349,41624.0
2022-07-12 10:30:00,171.48,172.32,171.4,171.68,25240.0,167.1129,167.9315,167.0349,167.3078,25240.0
2022-07-12 10:40:00,171.56,172.03,171.08,171.67,27197.0,167.1908,167.6489,166.7231,167.298,27197.0
2022-07-12 10:50:00,171.63,172.09,171.34,171.79,26439.0,167.259,167.7073,166.9764,167.415,26439.0
2022-07-12 11:00:00,171.74,172.14,171.27,171.35,27809.0,167.3662,167.7561,166.9082,166.9862,27809.0
2022-07-12 11:10:00,171.4,171.97,171.29,171.43,35230.0,167.0349,167.5904,166.9277,167.0641,35230.0
2022-07-12 11:20:00,171.37,171.73,171.34,171.53,33946.0,167.0057,167.3565,166.9764,167.1616,33946.0
2022-07-12 11:30:00,171.53,171.63,170.47,170.61,17543.0,167.1616,167.259,166.1286,166.265,17543.0
2022-07-12 11:40:00,170.67,171.07,170.65,170.99,11788.0,166.3235,166.7133,166.304,166.6353,11788.0
2022-07-12 11:50:00,171.0,171.09,170.67,171.0,22749.0,166.6451,166.7328,166.3235,166.6451,22749.0
2022-07-12 12:00:00,170.96,170.96,170.56,170.94,8982.0,166.6061,166.6061,166.2163,166.5866,8982.0
2022-07-12 12:10:00,170.89,171.05,170.73,170.95,16081.0,166.5379,166.6938,166.382,166.5964,16081.0
2022-07-12 12:20:00,171.0,171.14,170.77,171.06,9037.0,166.6451,166.7815,166.4209,166.7036,9037.0
2022-07-12 12:30:00,171.02,171.13,170.89,170.94,13736.0,166.6646,166.7718,166.5379,166.5866,13736.0
2022-07-12 12:40:00,170.96,171.04,170.67,170.7,7633.0,166.6061,166.6841,166.3235,166.3527,7633.0
2022-07-12 12:50:00,170.77,170.99,170.46,170.91,12488.0,166.4209,166.6353,166.1188,166.5574,12488.0
2022-07-12 13:00:00,170.87,170.97,170.42,170.55,14381.0,166.5184,166.6159,166.0799,166.2065,14381.0
2022-07-12 13:10:00,170.48,170.55,170.31,170.47,6348.0,166.1383,166.2065,165.9727,166.1286,6348.0
2022-07-12 13:20:00,170.5,170.77,170.5,170.75,6975.0,166.1578,166.4209,166.1578,166.4015,6975.0
2022-07-12 13:30:00,170.77,171.09,170.47,170.97,58810.0,166.4209,166.7328,166.1286,166.6159,58810.0
2022-07-12 13:40:00,170.97,171.14,170.79,170.98,23307.0,166.6159,166.7815,166.4404,166.6256,23307.0
2022-07-12 13:50:00,170.95,171.12,170.91,171.03,11804.0,166.5964,166.762,166.5574,166.6743,11804.0
2022-07-12 14:00:00,171.0,171.16,170.91,171.16,24911.0,166.6451,166.801,166.5574,166.801,24911.0
2022-07-12 14:10:00,171.17,171.25,170.83,170.87,38165.0,166.8108,166.8887,166.4794,166.5184,38165.0
2022-07-12 14:20:00,170.92,171.21,170.86,171.03,11863.0,166.5671,166.8497,166.5087,166.6743,11863.0
2022-07-12 14:30:00,171.04,171.11,170.93,171.05,16286.0,166.6841,166.7523,166.5769,166.6938,16286.0
2022-07-12 14:40:00,171.05,171.18,170.96,171.14,28207.0,166.6938,166.8205,166.6061,166.7815,28207.0
2022-07-12 14:50:00,171.08,171.12,170.63,170.72,12941.0,166.7231,166.762,166.2845,166.3722,12941.0
2022-07-12 15:00:00,170.71,170.77,170.38,170.44,32492.0,166.3625,166.4209,166.0409,166.0994,32492.0
2022-07-12 15:10:00,170.46,170.74,170.1,170.28,28220.0,166.1188,166.3917,165.768,165.9434,28220.0
2022-07-12 15:20:00,170.29,170.34,169.85,170.0,26566.0,165.9532,166.0019,165.5244,165.6706,26566.0
2022-07-12 15:30:00,170.0,170.12,169.61,169.97,33822.0,165.6706,165.7875,165.2905,165.6413,33822.0
2022-07-12 15:40:00,169.99,170.23,169.76,170.05,55120.0,165.6608,165.8947,165.4367,165.7193,55120.0
2022-07-12 15:50:00,170.08,170.46,169.97,170.22,201533.0,165.7485,166.1188,165.6413,165.885,201533.0
2022-07-13 09:30:00,168.54,170.34,168.54,169.45,58714.0,164.2477,166.0019,164.2477,165.1346,58714.0
2022-07-13 09:40:00,169.45,169.73,168.34,169.47,51813.0,165.1346,165.4074,164.0528,165.1541,51813.0
2022-07-13 09:50:00,169.64,169.69,168.97,169.39,30163.0,165.3197,165.3685,164.6668,165.0761,30163.0
2022-07-13 10:00:00,169.25,169.26,168.4,168.82,13635.0,164.9397,164.9494,164.1113,164.5206,13635.0
2022-07-13 10:10:00,168.83,169.16,167.85,167.87,22930.0,164.5304,164.8519,163.5753,163.5948,22930.0
2022-07-13 10:20:00,167.7,168.6,167.52,168.6,27029.0,163.4291,164.3062,163.2537,164.3062,27029.0
2022-07-13 10:30:00,168.67,169.86,168.67,169.2,23311.0,164.3744,165.5341,164.3744,164.8909,23311.0
2022-07-13 10:40:00,169.3,169.69,168.73,168.74,17567.0,164.9884,165.3685,164.4329,164.4426,17567.0
2022-07-13 10:50:00,168.61,169.34,168.61,169.16,20947.0,164.316,165.0274,164.316,164.8519,20947.0
2022-07-13 11:00:00,169.27,170.0,169.06,169.77,6643.0,164.9591,165.6706,164.7545,165.4464,6643.0
2022-07-13 11:10:00,169.75,170.15,169.65,169.65,6091.0,165.4269,165.8167,165.3295,165.3295,6091.0
2022-07-13 11:20:00,169.78,170.02,169.67,169.87,10452.0,165.4562,165.69,165.349,165.5439,10452.0
2022-07-13 11:30:00,169.88,170.24,169.75,169.98,9710.0,165.5536,165.9044,165.4269,165.6511,9710.0
2022-07-13 11:40:00,169.92,170.34,169.9,170.08,7013.0,165.5926,166.0019,165.5731,165.7485,7013.0
2022-07-13 11:50:00,170.33,170.41,170.16,170.36,7904.0,165.9922,166.0701,165.8265,166.0214,7904.0
2022-07-13 12:00:00,170.38,170.71,170.36,170.65,8062.0,166.0409,166.3625,166.0214,166.304,8062.0
2022-07-13 12:10:00,170.62,170.62,170.3,170.49,6753.0,166.2748,166.2748,165.9629,166.1481,6753.0
2022-07-13 12:20:00,170.5,170.69,170.17,170.65,6593.0,166.1578,166.343,165.8362,166.304,6593.0
2022-07-13 12:30:00,170.55,170.68,170.35,170.63,7409.0,166.2065,166.3332,166.0116,166.2845,7409.0
2022-07-13 12:40:00,170.57,170.64,170.38,170.5,4642.0,166.226,166.2943,166.0409,166.1578,4642.0
2022-07-13 12:50:00,170.49,170.79,170.42,170.79,6365.0,166.1481,166.4404,166.0799,166.4404,6365.0
2022-07-13 13:00:00,170.8,171.2,170.58,170.95,6476.0,166.4502,166.84,166.2358,166.5964,6476.0
2022-07-13 13:10:00,170.89,171.19,170.55,170.56,6435.0,166.5379,166.8302,166.2065,166.2163,6435.0
2022-07-13 13:20:00,170.57,170.88,170.42,170.78,11759.0,166.226,166.5281,166.0799,166.4307,11759.0
2022-07-13 13:30:00,170.71,170.86,170.45,170.57,18856.0,166.3625,166.5087,166.1091,166.226,18856.0
2022-07-13 13:40:00,170.62,170.92,170.61,170.92,7788.0,166.2748,166.5671,166.265,166.5671,7788.0
2022-07-13 13:50:00,170.89,170.96,170.71,170.82,5037.0,166.5379,166.6061,166.3625,166.4697,5037.0
2022-07-13 14:00:00,170.73,170.73,169.9,170.05,15618.0,166.382,166.382,165.5731,165.7193,15618.0
2022-07-13 14:10:00,170.04,170.35,169.93,170.35,6629.0,165.7095,166.0116,165.6023,166.0116,6629.0
2022-07-13 14:20:00,170.34,170.57,170.15,170.55,6370.0,166.0019,166.226,165.8167,166.2065,6370.0
2022-07-13 14:30:00,170.68,170.87,170.56,170.84,7899.0,166.3332,166.5184,166.2163,166.4892,7899.0
2022-07-13 14:40:00,170.81,170.97,170.51,170.51,11177.0,166.4599,166.6159,166.1676,166.1676,11177.0
2022-07-13 14:50:00,170.49,170.73,170.17,170.73,8680.0,166.1481,166.382,165.8362,166.382,8680.0
2022-07-13 15:00:00,170.65,170.77,170.22,170.31,7830.0,166.304,166.4209,165.885,165.9727,7830.0
2022-07-13 15:10:00,170.34,170.58,170.33,170.58,8425.0,166.0019,166.2358,165.9922,166.2358,8425.0
2022-07-13 15:20:00,170.53,170.58,170.26,170.3,10265.0,166.1871,166.2358,165.9239,165.9629,10265.0
2022-07-13 15:30:00,170.32,170.36,169.64,169.9,13852.0,165.9824,166.0214,165.3197,165.5731,13852.0
2022-07-13 15:40:00,169.92,169.92,169.51,169.85,24981.0,165.5926,165.5926,165.193,165.5244,24981.0
2022-07-13 15:50:00,169.84,169.98,169.17,169.3,96860.0,165.5146,165.6511,164.8617,164.9884,96860.0
2022-07-14 09:30:00,166.67,167.87,166.2,166.2,46075.0,162.4254,163.5948,161.9673,161.9673,46075.0
2022-07-14 09:40:00,166.0,166.53,165.39,166.53,6775.0,161.7724,162.2889,161.178,162.2889,6775.0
2022-07-14 09:50:00,166.19,166.44,165.53,165.7,17303.0,161.9576,162.2012,161.3144,161.4801,17303.0
2022-07-14 10:00:00,165.62,166.02,165.23,165.28,18116.0,161.4021,161.7919,161.022,161.0708,18116.0
2022-07-14 10:10:00,165.34,165.43,164.77,165.01,40032.0,161.1292,161.2169,160.5737,160.8076,40032.0
2022-07-14 10:20:00,165.05,165.18,164.57,165.0,20200.0,160.8466,160.9733,160.3788,160.7979,20200.0
2022-07-14 10:30:00,165.05,165.15,164.47,165.04,23283.0,160.8466,160.9441,160.2814,160.8369,23283.0
2022-07-14 10:40:00,165.08,165.15,164.82,165.08,10599.0,160.8759,160.9441,160.6225,160.8759,10599.0
2022-07-14 10:50:00,165.05,165.05,164.55,164.99,9433.0,160.8466,160.8466,160.3594,160.7881,9433.0
2022-07-14 11:00:00,165.05,165.44,164.98,165.27,25523.0,160.8466,161.2267,160.7784,161.061,25523.0
2022-07-14 11:10:00,165.27,165.48,165.0,165.45,14526.0,161.061,161.2657,160.7979,161.2364,14526.0
2022-07-14 11:20:00,165.44,165.56,165.19,165.25,24251.0,161.2267,161.3436,160.9831,161.0415,24251.0
2022-07-14 11:30:00,165.3,165.4,165.11,165.25,13566.0,161.0903,161.1877,160.9051,161.0415,13566.0
2022-07-14 11:40:00,165.24,166.08,165.24,165.72,13143.0,161.0318,161.8504,161.0318,161.4996,13143.0
2022-07-14 11:50:00,165.72,166.37,165.71,165.96,18401.0,161.4996,162.133,161.4898,161.7334,18401.0
2022-07-14 12:00:00,165.94,166.17,165.86,166.06,9096.0,161.714,161.9381,161.636,161.8309,9096.0
2022-07-14 12:10:00,166.06,166.21,165.78,165.87,16107.0,161.8309,161.9771,161.558,161.6457,16107.0
2022-07-14 12:20:00,165.85,165.97,165.4,165.46,14486.0,161.6262,161.7432,161.1877,161.2462,14486.0
2022-07-14 12:30:00,165.43,165.6,165.18,165.42,17644.0,161.2169,161.3826,160.9733,161.2072,17644.0
2022-07-14 12:40:00,165.37,165.37,164.85,164.97,12529.0,161.1585,161.1585,160.6517,160.7687,12529.0
2022-07-14 12:50:00,164.94,165.4,164.84,165.39,6527.0,160.7394,161.1877,160.642,161.178,6527.0
2022-07-14 13:00:00,165.43,165.43,165.09,165.39,8381.0,161.2169,161.2169,160.8856,161.178,8381.0
2022-07-14 13:10:00,165.37,165.68,164.92,165.57,19906.0,161.1585,161.4606,160.7199,161.3534,19906.0
2022-07-14 13:20:00,165.65,165.95,165.54,165.79,10709.0,161.4313,161.7237,161.3241,161.5678,10709.0
2022-07-14 13:30:00,165.64,165.81,165.24,165.7,8524.0,161.4216,161.5873,161.0318,161.4801,8524.0
2022-07-14 13:40:00,165.73,166.07,165.62,166.07,8074.0,161.5093,161.8406,161.4021,161.8406,8074.0
2022-07-14 13:50:00,166.07,166.26,165.81,166.23,6702.0,161.8406,162.0258,161.5873,161.9966,6702.0
2022-07-14 14:00:00,166.27,166.45,166.09,166.42,17883.0,162.0355,162.211,161.8601,162.1817,17883.0
2022-07-14 14:10:00,166.43,166.9,166.28,166.84,20495.0,162.1915,162.6495,162.0453,162.591,20495.0
2022-07-14 14:20:00,166.86,167.47,166.86,167.31,13680.0,162.6105,163.205,162.6105,163.0491,13680.0
2022-07-14 14:30:00,167.37,167.74,167.29,167.49,10674.0,163.1075,163.4681,163.0296,163.2245,10674.0
2022-07-14 14:40:00,167.46,167.57,167.01,167.16,9268.0,163.1952,163.3024,162.7567,162.9029,9268.0
2022-07-14 14:50:00,167.17,167.4,166.95,167.35,12642.0,162.9126,163.1368,162.6982,163.088,12642.0
2022-07-14 15:00:00,167.35,167.44,166.99,167.12,9459.0,163.088,163.1758,162.7372,162.8639,9459.0
2022-07-14 15:10:00,167.13,167.37,166.96,167.35,11077.0,162.8736,163.1075,162.708,163.088,11077.0
2022-07-14 15:20:00,167.36,167.64,167.36,167.63,8937.0,163.0978,163.3707,163.0978,163.3609,8937.0
2022-07-14 15:30:00,167.63,167.71,167.15,167.26,19148.0,163.3609,163.4389,162.8931,163.0003,19148.0
2022-07-14 15:40:00,167.16,167.56,167.08,167.28,40616.0,162.9029,163.2927,162.8249,163.0198,40616.0
2022-07-14 15:50:00,167.37,167.83,167.33,167.49,116313.0,163.1075,163.5558,163.0686,163.2245,116313.0
2022-07-15 09:30:00,170.93,171.19,169.38,169.44,47620.0,166.5769,166.8302,165.0663,165.1248,47620.0
2022-07-15 09:40:00,169.38,169.6,168.78,168.78,4988.0,165.0663,165.2807,164.4816,164.4816,4988.0
2022-07-15 09:50:00,168.7,168.7,167.64,167.72,10579.0,164.4037,164.4037,163.3707,163.4486,10579.0
2022-07-15 10:00:00,167.78,168.91,167.78,168.49,11436.0,163.5071,164.6083,163.5071,164.199,11436.0
2022-07-15 10:10:00,168.49,169.49,168.42,169.19,18144.0,164.199,165.1735,164.1308,164.8812,18144.0
2022-07-15 10:20:00,169.08,169.71,168.56,169.71,16058.0,164.774,165.3879,164.2672,165.3879,16058.0
2022-07-15 10:30:00,169.91,169.92,169.35,169.35,7118.0,165.5828,165.5926,165.0371,165.0371,7118.0
2022-07-15 10:40:00,169.48,169.89,169.36,169.56,7206.0,165.1638,165.5634,165.0469,165.2418,7206.0
2022-07-15 10:50:00,169.52,170.29,169.52,170.2,8363.0,165.2028,165.9532,165.2028,165.8655,8363.0
2022-07-15 11:00:00,170.16,170.5,169.83,170.43,6750.0,165.8265,166.1578,165.5049,166.0896,6750.0
2022-07-15 11:10:00,170.37,170.72,170.32,170.68,8552.0,166.0311,166.3722,165.9824,166.3332,8552.0
2022-07-15 11:20:00,170.69,170.88,170.2,170.23,8491.0,166.343,166.5281,165.8655,165.8947,8491.0
2022-07-15 11:30:00,170.23,170.67,169.92,170.54,10796.0,165.8947,166.3235,165.5926,166.1968,10796.0
2022-07-15 11:40:00,170.5,170.76,170.43,170.61,4502.0,166.1578,166.4112,166.0896,166.265,4502.0
2022-07-15 11:50:00,170.57,170.57,170.34,170.44,4704.0,166.226,166.226,166.0019,166.0994,4704.0
2022-07-15 12:00:00,170.45,170.91,170.41,170.8,5040.0,166.1091,166.5574,166.0701,166.4502,5040.0
2022-07-15 12:10:00,170.54,171.03,170.49,171.03,5276.0,166.1968,166.6743,166.1481,166.6743,5276.0
2022-07-15 12:20:00,171.07,171.07,170.57,171.04,17028.0,166.7133,166.7133,166.226,166.6841,17028.0
2022-07-15 12:30:00,171.03,171.28,170.93,171.21,10595.0,166.6743,166.918,166.5769,166.8497,10595.0
2022-07-15 12:40:00,171.13,171.44,171.06,171.44,5534.0,166.7718,167.0739,166.7036,167.0739,5534.0
2022-07-15 12:50:00,171.44,171.51,171.19,171.39,8532.0,167.0739,167.1421,166.8302,167.0252,8532.0
2022-07-15 13:00:00,171.4,171.78,171.4,171.65,6912.0,167.0349,167.4052,167.0349,167.2785,6912.0
2022-07-15 13:10:00,171.65,171.72,171.48,171.54,8014.0,167.2785,167.3468,167.1129,167.1713,8014.0
2022-07-15 13:20:00,171.5,171.68,171.34,171.45,6003.0,167.1324,167.3078,166.9764,167.0836,6003.0
2022-07-15 13:30:00,171.51,171.53,171.26,171.26,9904.0,167.1421,167.1616,166.8985,166.8985,9904.0
2022-07-15 13:40:00,171.23,171.23,170.95,170.95,6246.0,166.8692,166.8692,166.5964,166.5964,6246.0
2022-07-15 13:50:00,170.98,171.0,170.78,171.0,9566.0,166.6256,166.6451,166.4307,166.6451,9566.0
2022-07-15 14:00:00,171.0,171.0,170.71,170.98,11910.0,166.6451,166.6451,166.3625,166.6256,11910.0
2022-07-15 14:10:00,171.07,171.16,170.95,171.16,5373.0,166.7133,166.801,166.5964,166.801,5373.0
2022-07-15 14:20:00,171.12,171.17,170.81,171.13,11721.0,166.762,166.8108,166.4599,166.7718,11721.0
2022-07-15 14:30:00,171.21,171.21,170.99,171.06,3646.0,166.8497,166.8497,166.6353,166.7036,3646.0
2022-07-15 14:40:00,171.06,171.09,170.9,171.08,7879.0,166.7036,166.7328,166.5476,166.7231,7879.0
2022-07-15 14:50:00,171.05,171.08,170.9,170.91,7990.0,166.6938,166.7231,166.5476,166.5574,7990.0
2022-07-15 15:00:00,170.9,171.07,170.83,171.07,10629.0,166.5476,166.7133,166.4794,166.7133,10629.0
2022-07-15 15:10:00,171.06,171.09,170.89,170.94,15625.0,166.7036,166.7328,166.5379,166.5866,15625.0
2022-07-15 15:20:00,170.94,171.16,170.93,170.98,22778.0,166.5866,166.801,166.5769,166.6256,22778.0
2022-07-15 15:30:00,170.96,171.14,170.87,171.08,45289.0,166.6061,166.7815,166.5184,166.7231,45289.0
2022-07-15 15:40:00,171.11,171.45,170.98,171.1,31081.0,166.7523,167.0836,166.6256,166.7425,31081.0
2022-07-15 15:50:00,171.15,171.7,171.01,171.43,96776.0,166.7913,167.3273,166.6548,167.0641,96776.0
2022-07-18 09:30:00,172.51,173.06,171.51,171.91,38391.0,168.1166,168.6526,167.1421,167.5319,38391.0
2022-07-18 09:40:00,172.08,172.43,171.22,171.65,6956.0,167.6976,168.0387,166.8595,167.2785,6956.0
2022-07-18 09:50:00,171.6,172.26,171.47,171.6,17471.0,167.2298,167.873,167.1031,167.2298,17471.0
2022-07-18 10:00:00,171.75,172.01,171.4,171.79,9605.0,167.376,167.6294,167.0349,167.415,9605.0
2022-07-18 10:10:00,171.84,172.3,171.5,171.8,8797.0,167.4637,167.912,167.1324,167.4247,8797.0
2022-07-18 10:20:00,171.77,172.01,171.63,172.0,5433.0,167.3955,167.6294,167.259,167.6196,5433.0
2022-07-18 10:30:00,172.02,172.24,171.91,172.0,22260.0,167.6391,167.8535,167.5319,167.6196,22260.0
2022-07-18 10:40:00,172.11,172.17,171.81,172.17,12541.0,167.7268,167.7853,167.4345,167.7853,12541.0
2022-07-18 10:50:00,172.17,172.17,171.74,171.88,12811.0,167.7853,167.7853,167.3662,167.5027,12811.0
2022-07-18 11:00:00,171.94,171.94,171.75,171.91,5368.0,167.5611,167.5611,167.376,167.5319,5368.0
2022-07-18 11:10:00,172.0,172.27,171.99,172.26,3527.0,167.6196,167.8827,167.6099,167.873,3527.0
2022-07-18 11:20:00,172.23,172.39,172.05,172.37,7361.0,167.8438,167.9997,167.6683,167.9802,7361.0
2022-07-18 11:30:00,172.3,172.35,172.09,172.22,5338.0,167.912,167.9607,167.7073,167.834,5338.0
2022-07-18 11:40:00,172.3,172.45,172.22,172.24,4595.0,167.912,168.0582,167.834,167.8535,4595.0
2022-07-18 11:50:00,172.32,172.76,172.03,172.62,8594.0,167.9315,168.3603,167.6489,168.2238,8594.0
2022-07-18 12:00:00,172.48,172.66,172.3,172.51,8934.0,168.0874,168.2628,167.912,168.1166,8934.0
2022-07-18 12:10:00,172.47,172.69,172.47,172.49,5525.0,168.0777,168.292,168.0777,168.0971,5525.0
2022-07-18 12:20:00,172.51,172.66,172.43,172.56,10618.0,168.1166,168.2628,168.0387,168.1654,10618.0
2022-07-18 12:30:00,172.57,173.13,172.15,173.06,26938.0,168.1751,168.7208,167.7658,168.6526,26938.0
2022-07-18 12:40:00,173.04,173.27,173.03,173.18,8269.0,168.6331,168.8573,168.6234,168.7696,8269.0
2022-07-18 12:50:00,173.18,173.39,173.04,173.25,10350.0,168.7696,168.9742,168.6331,168.8378,10350.0
2022-07-18 13:00:00,173.29,173.56,173.29,173.55,7800.0,168.8768,169.1399,168.8768,169.1301,7800.0
2022-07-18 13:10:00,173.52,173.79,173.43,173.68,16537.0,169.1009,169.364,169.0132,169.2568,16537.0
2022-07-18 13:20:00,173.68,173.9,173.66,173.79,18913.0,169.2568,169.4712,169.2373,169.364,18913.0
2022-07-18 13:30:00,173.81,173.85,173.59,173.75,21551.0,169.3835,169.4225,169.1691,169.3251,21551.0
2022-07-18 13:40:00,173.79,173.89,173.65,173.71,13374.0,169.364,169.4615,169.2276,169.2861,13374.0
2022-07-18 13:50:00,173.73,173.83,172.98,172.98,20329.0,169.3056,169.403,168.5747,168.5747,20329.0
2022-07-18 14:00:00,172.99,173.31,172.85,172.99,9562.0,168.5844,168.8963,168.448,168.5844,9562.0
2022-07-18 14:10:00,173.03,173.23,172.95,173.15,26586.0,168.6234,168.8183,168.5454,168.7403,26586.0
2022-07-18 14:20:00,173.19,173.21,172.63,172.67,19702.0,168.7793,168.7988,168.2336,168.2726,19702.0
2022-07-18 14:30:00,172.69,173.04,172.62,172.93,13310.0,168.292,168.6331,168.2238,168.5259,13310.0
2022-07-18 14:40:00,172.93,173.02,172.7,172.78,19597.0,168.5259,168.6136,168.3018,168.3798,19597.0
2022-07-18 14:50:00,172.81,172.81,172.48,172.71,16104.0,168.409,168.409,168.0874,168.3115,16104.0
2022-07-18 15:00:00,172.71,172.99,172.66,172.9,17047.0,168.3115,168.5844,168.2628,168.4967,17047.0
2022-07-18 15:10:00,172.95,172.95,172.61,172.75,12796.0,168.5454,168.5454,168.2141,168.3505,12796.0
2022-07-18 15:20:00,172.78,172.87,172.31,172.32,21750.0,168.3798,168.4675,167.9217,167.9315,21750.0
2022-07-18 15:30:00,172.29,172.29,171.48,171.5,26009.0,167.9022,167.9022,167.1129,167.1324,26009.0
2022-07-18 15:40:00,171.5,171.64,171.46,171.49,42570.0,167.1324,167.2688,167.0934,167.1226,42570.0
2022-07-18 15:50:00,171.49,171.98,171.46,171.53,75132.0,167.1226,167.6001,167.0934,167.1616,75132.0
2022-07-19 09:30:00,174.77,175.68,173.95,174.34,18619.0,170.3191,171.2059,169.52,169.9,18619.0
2022-07-19 09:40:00,174.58,174.63,173.54,173.54,7955.0,170.1339,170.1826,169.1204,169.1204,7955.0
2022-07-19 09:50:00,173.63,174.24,173.49,174.03,8064.0,169.2081,169.8026,169.0717,169.5979,8064.0
2022-07-19 10:00:00,174.03,174.98,173.77,174.42,17282.0,169.5979,170.5237,169.3445,169.978,17282.0
2022-07-19 10:10:00,174.39,175.53,174.39,175.38,11609.0,169.9488,171.0597,169.9488,170.9135,11609.0
2022-07-19 10:20:00,175.34,175.82,175.19,175.28,8225.0,170.8746,171.3423,170.7284,170.8161,8225.0
2022-07-19 10:30:00,175.27,175.45,175.06,175.09,11772.0,170.8063,170.9818,170.6017,170.6309,11772.0
2022-07-19 10:40:00,175.12,175.62,175.04,175.43,13815.0,170.6602,171.1474,170.5822,170.9623,13815.0
2022-07-19 10:50:00,175.52,176.09,175.43,175.67,17240.0,171.05,171.6055,170.9623,171.1962,17240.0
2022-07-19 11:00:00,175.66,176.23,175.65,176.1,8542.0,171.1864,171.7419,171.1767,171.6152,8542.0
2022-07-19 11:10:00,176.15,176.49,176.13,176.21,14512.0,171.6639,171.9953,171.6444,171.7224,14512.0
2022-07-19 11:20:00,176.19,176.27,175.89,176.19,18842.0,171.7029,171.7809,171.4106,171.7029,18842.0
2022-07-19 11:30:00,176.2,176.62,176.07,176.07,7147.0,171.7127,172.122,171.586,171.586,7147.0
2022-07-19 11:40:00,176.06,176.24,175.95,176.06,4431.0,171.5762,171.7516,171.469,171.5762,4431.0
2022-07-19 11:50:00,176.06,176.51,176.06,176.51,6238.0,171.5762,172.0148,171.5762,172.0148,6238.0
2022-07-19 12:00:00,176.46,176.75,176.42,176.52,19713.0,171.966,172.2487,171.9271,172.0245,19713.0
2022-07-19 12:10:00,176.5,176.55,176.03,176.08,6874.0,172.005,172.0537,171.547,171.5957,6874.0
2022-07-19 12:20:00,176.09,176.33,176.08,176.11,8155.0,171.6055,171.8393,171.5957,171.625,8155.0
2022-07-19 12:30:00,176.16,176.66,176.16,176.62,8112.0,171.6737,172.1609,171.6737,172.122,8112.0
2022-07-19 12:40:00,176.63,177.57,176.63,177.25,18297.0,172.1317,173.0478,172.1317,172.7359,18297.0
2022-07-19 12:50:00,177.2,177.34,177.02,177.18,9237.0,172.6872,172.8236,172.5118,172.6677,9237.0
2022-07-19 13:00:00,177.22,177.6,177.05,177.05,13328.0,172.7067,173.077,172.541,172.541,13328.0
2022-07-19 13:10:00,177.03,177.27,176.73,176.78,23319.0,172.5215,172.7554,172.2292,172.2779,23319.0
2022-07-19 13:20:00,176.81,177.12,176.81,176.9,11039.0,172.3071,172.6092,172.3071,172.3948,11039.0
2022-07-19 13:30:00,176.9,177.23,176.8,177.23,10157.0,172.3948,172.7164,172.2974,172.7164,10157.0
2022-07-19 13:40:00,177.28,177.81,177.16,177.76,18526.0,172.7652,173.2817,172.6482,173.2329,18526.0
2022-07-19 13:50:00,177.72,177.72,176.88,177.44,34069.0,173.1939,173.1939,172.3753,172.9211,34069.0
2022-07-19 14:00:00,177.51,178.03,177.46,177.9,14005.0,172.9893,173.4961,172.9406,173.3694,14005.0
2022-07-19 14:10:00,177.92,178.47,177.87,178.45,16348.0,173.3889,173.9248,173.3401,173.9054,16348.0
2022-07-19 14:20:00,178.47,178.75,178.02,178.03,18473.0,173.9248,174.1977,173.4863,173.4961,18473.0
2022-07-19 14:30:00,178.07,178.52,178.06,178.4,15498.0,173.535,173.9736,173.5253,173.8566,15498.0
2022-07-19 14:40:00,178.4,178.4,177.99,177.99,11702.0,173.8566,173.8566,173.4571,173.4571,11702.0
2022-07-19 14:50:00,178.0,178.32,177.9,178.22,12623.0,173.4668,173.7787,173.3694,173.6812,12623.0
2022-07-19 15:00:00,178.19,178.65,178.07,178.65,12521.0,173.652,174.1003,173.535,174.1003,12521.0
2022-07-19 15:10:00,178.64,178.67,178.0,178.05,20275.0,174.0905,174.1198,173.4668,173.5155,20275.0
2022-07-19 15:20:00,178.07,178.07,177.79,177.97,17873.0,173.535,173.535,173.2622,173.4376,17873.0
2022-07-19 15:30:00,177.96,178.03,177.64,178.03,26056.0,173.4278,173.4961,173.116,173.4961,26056.0
2022-07-19 15:40:00,178.01,178.37,177.96,178.37,35669.0,173.4766,173.8274,173.4278,173.8274,35669.0
2022-07-19 15:50:00,178.39,178.44,177.95,178.14,168455.0,173.8469,173.8956,173.4181,173.6033,168455.0
2022-07-20 09:30:00,177.75,177.97,176.88,177.43,14048.0,173.2232,173.4376,172.3753,172.9113,14048.0
2022-07-20 09:40:00,177.38,178.4,176.86,177.05,16230.0,172.8626,173.8566,172.3558,172.541,16230.0
2022-07-20 09:50:00,177.21,177.94,177.1,177.86,13250.0,172.6969,173.4083,172.5897,173.3304,13250.0
2022-07-20 10:00:00,177.61,178.2,176.89,177.22,13299.0,173.0867,173.6617,172.3851,172.7067,13299.0
2022-07-20 10:10:00,177.31,178.22,177.31,177.98,12563.0,172.7944,173.6812,172.7944,173.4473,12563.0
2022-07-20 10:20:00,178.09,178.38,177.92,178.32,8621.0,173.5545,173.8371,173.3889,173.7787,8621.0
2022-07-20 10:30:00,178.34,178.75,178.26,178.42,10486.0,173.7982,174.1977,173.7202,173.8761,10486.0
2022-07-20 10:40:00,178.42,178.45,177.66,178.39,15925.0,173.8761,173.9054,173.1355,173.8469,15925.0
2022-07-20 10:50:00,178.33,179.05,178.27,179.05,17201.0,173.7884,174.4901,173.7299,174.4901,17201.0
2022-07-20 11:00:00,179.02,179.2,178.63,178.88,10622.0,174.4608,174.6363,174.0808,174.3244,10622.0
2022-07-20 11:10:00,178.88,178.94,178.63,178.7,11554.0,174.3244,174.3829,174.0808,174.149,11554.0
2022-07-20 11:20:00,178.69,178.74,178.31,178.38,10480.0,174.1392,174.188,173.7689,173.8371,10480.0
2022-07-20 11:30:00,178.37,178.58,177.71,177.72,16957.0,173.8274,174.032,173.1842,173.1939,16957.0
2022-07-20 11:40:00,177.78,178.39,177.63,178.17,9618.0,173.2524,173.8469,173.1062,173.6325,9618.0
2022-07-20 11:50:00,178.12,178.41,177.87,178.26,10110.0,173.5838,173.8664,173.3401,173.7202,10110.0
2022-07-20 12:00:00,178.25,178.48,178.12,178.13,8212.0,173.7105,173.9346,173.5838,173.5935,8212.0
2022-07-20 12:10:00,178.22,178.47,178.15,178.26,18084.0,173.6812,173.9248,173.613,173.7202,18084.0
2022-07-20 12:20:00,178.32,178.59,178.18,178.44,6960.0,173.7787,174.0418,173.6422,173.8956,6960.0
2022-07-20 12:30:00,178.44,179.69,178.43,179.44,56202.0,173.8956,175.1138,173.8859,174.8701,56202.0
2022-07-20 12:40:00,179.4,179.56,178.41,178.49,37391.0,174.8312,174.9871,173.8664,173.9443,37391.0
2022-07-20 12:50:00,178.48,179.46,178.46,178.91,17798.0,173.9346,174.8896,173.9151,174.3536,17798.0
2022-07-20 13:00:00,178.88,179.05,178.02,178.02,13436.0,174.3244,174.4901,173.4863,173.4863,13436.0
2022-07-20 13:10:00,178.01,178.28,177.58,178.28,15711.0,173.4766,173.7397,173.0575,173.7397,15711.0
2022-07-20 13:20:00,178.24,178.46,177.98,178.29,10507.0,173.7007,173.9151,173.4473,173.7494,10507.0
2022-07-20 13:30:00,178.28,178.51,177.91,177.91,14635.0,173.7397,173.9638,173.3791,173.3791,14635.0
2022-07-20 13:40:00,177.89,177.95,177.48,177.63,13883.0,173.3596,173.4181,172.9601,173.1062,13883.0
2022-07-20 13:50:00,177.56,177.77,177.21,177.34,11238.0,173.038,173.2427,172.6969,172.8236,11238.0
2022-07-20 14:00:00,177.39,177.53,177.13,177.52,18418.0,172.8724,173.0088,172.619,172.999,18418.0
2022-07-20 14:10:00,177.53,177.86,177.25,177.36,10960.0,173.0088,173.3304,172.7359,172.8431,10960.0
2022-07-20 14:20:00,177.36,178.32,177.32,178.32,8315.0,172.8431,173.7787,172.8041,173.7787,8315.0
2022-07-20 14:30:00,178.22,178.28,177.9,177.93,16368.0,173.6812,173.7397,173.3694,173.3986,16368.0
2022-07-20 14:40:00,177.93,178.44,177.75,178.22,10309.0,173.3986,173.8956,173.2232,173.6812,10309.0
2022-07-20 14:50:00,178.22,178.22,177.12,177.95,13375.0,173.6812,173.6812,172.6092,173.4181,13375.0
2022-07-20 15:00:00,177.93,178.31,177.93,178.19,5515.0,173.3986,173.7689,173.3986,173.652,5515.0
2022-07-20 15:10:00,178.15,178.83,178.13,178.75,10526.0,173.613,174.2757,173.5935,174.1977,10526.0
2022-07-20 15:20:00,178.79,178.88,178.51,178.59,16983.0,174.2367,174.3244,173.9638,174.0418,16983.0
2022-07-20 15:30:00,178.55,178.64,177.97,178.09,24225.0,174.0028,174.0905,173.4376,173.5545,24225.0
2022-07-20 15:40:00,178.13,178.85,178.1,178.77,24082.0,173.5935,174.2952,173.5643,174.2172,24082.0
2022-07-20 15:50:00,178.74,179.02,178.6,178.68,130037.0,174.188,174.4608,174.0515,174.1295,130037.0
2022-07-21 09:30:00,179.17,180.53,178.6,180.53,25998.0,174.607,175.9324,174.0515,175.9324,25998.0
2022-07-21 09:40:00,180.18,180.97,179.68,180.85,15240.0,175.5913,176.3612,175.104,176.2442,15240.0
2022-07-21 09:50:00,180.78,182.61,180.64,182.52,29667.0,176.176,177.9594,176.0396,177.8717,29667.0
2022-07-21 10:00:00,182.52,182.93,180.97,180.98,25342.0,177.8717,178.2713,176.3612,176.3709,25342.0
2022-07-21 10:10:00,180.82,180.82,180.12,180.64,9290.0,176.215,176.215,175.5328,176.0396,9290.0
2022-07-21 10:20:00,180.71,180.79,179.25,179.71,20922.0,176.1078,176.1858,174.685,175.1333,20922.0
2022-07-21 10:30:00,179.74,180.77,179.68,180.75,13244.0,175.1625,176.1663,175.104,176.1468,13244.0
2022-07-21 10:40:00,180.86,180.86,180.35,180.43,13432.0,176.254,176.254,175.757,175.8349,13432.0
2022-07-21 10:50:00,180.51,180.95,180.04,180.95,35116.0,175.9129,176.3417,175.4549,176.3417,35116.0
2022-07-21 11:00:00,180.8,181.2,180.58,180.88,19494.0,176.1955,176.5853,175.9811,176.2735,19494.0
2022-07-21 11:10:00,180.95,180.96,180.53,180.8,14436.0,176.3417,176.3514,175.9324,176.1955,14436.0
2022-07-21 11:20:00,180.71,180.75,180.18,180.38,14432.0,176.1078,176.1468,175.5913,175.7862,14432.0
2022-07-21 11:30:00,180.44,181.22,180.2,181.01,35240.0,175.8447,176.6048,175.6108,176.4002,35240.0
2022-07-21 11:40:00,181.04,181.08,180.46,180.52,10993.0,176.4294,176.4684,175.8642,175.9226,10993.0
2022-07-21 11:50:00,180.42,180.51,180.16,180.39,13477.0,175.8252,175.9129,175.5718,175.796,13477.0
2022-07-21 12:00:00,180.28,180.42,180.07,180.34,9391.0,175.6888,175.8252,175.4841,175.7472,9391.0
2022-07-21 12:10:00,180.4,180.54,180.21,180.29,12134.0,175.8057,175.9421,175.6205,175.6985,12134.0
2022-07-21 12:20:00,180.32,180.66,180.15,180.66,11889.0,175.7277,176.0591,175.5621,176.0591,11889.0
2022-07-21 12:30:00,180.78,180.78,180.36,180.41,12736.0,176.176,176.176,175.7667,175.8154,12736.0
2022-07-21 12:40:00,180.4,180.45,180.0,180.0,11850.0,175.8057,175.8544,175.4159,175.4159,11850.0
2022-07-21 12:50:00,180.01,180.33,179.89,179.9,11829.0,175.4256,175.7375,175.3087,175.3184,11829.0
2022-07-21 13:00:00,180.0,180.31,179.94,180.12,19582.0,175.4159,175.718,175.3574,175.5328,19582.0
2022-07-21 13:10:00,180.1,180.1,179.66,179.7,10458.0,175.5133,175.5133,175.0845,175.1235,10458.0
2022-07-21 13:20:00,179.67,179.87,179.49,179.76,16162.0,175.0943,175.2892,174.9189,175.182,16162.0
2022-07-21 13:30:00,179.8,179.83,179.32,179.58,15046.0,175.221,175.2502,174.7532,175.0066,15046.0
2022-07-21 13:40:00,179.5,180.0,179.42,179.97,17404.0,174.9286,175.4159,174.8507,175.3866,17404.0
2022-07-21 13:50:00,179.97,180.02,179.58,180.02,12782.0,175.3866,175.4354,175.0066,175.4354,12782.0
2022-07-21 14:00:00,179.99,180.63,179.9,180.61,18383.0,175.4061,176.0298,175.3184,176.0103,18383.0
2022-07-21 14:10:00,180.65,180.96,180.33,180.45,28282.0,176.0493,176.3514,175.7375,175.8544,28282.0
2022-07-21 14:20:00,180.45,180.81,180.31,180.37,19802.0,175.8544,176.2053,175.718,175.7765,19802.0
2022-07-21 14:30:00,180.33,180.38,179.97,180.1,18896.0,175.7375,175.7862,175.3866,175.5133,18896.0
2022-07-21 14:40:00,180.14,180.21,179.95,180.06,12978.0,175.5523,175.6205,175.3672,175.4744,12978.0
2022-07-21 14:50:00,180.06,180.46,179.94,180.46,31624.0,175.4744,175.8642,175.3574,175.8642,31624.0
2022-07-21 15:00:00,180.46,181.01,180.32,180.97,30676.0,175.8642,176.4002,175.7277,176.3612,30676.0
2022-07-21 15:10:00,180.97,181.04,180.76,181.0,18422.0,176.3612,176.4294,176.1565,176.3904,18422.0
2022-07-21 15:20:00,181.01,181.28,180.93,181.1,47943.0,176.4002,176.6633,176.3222,176.4879,47943.0
2022-07-21 15:30:00,181.1,181.1,180.64,180.65,78910.0,176.4879,176.4879,176.0396,176.0493,78910.0
2022-07-21 15:40:00,180.66,181.13,180.66,181.02,64375.0,176.0591,176.5171,176.0591,176.4099,64375.0
2022-07-21 15:50:00,181.02,181.42,181.01,181.42,180649.0,176.4099,176.7997,176.4002,176.7997,180649.0
2022-07-22 09:30:00,210.01,211.99,205.19,208.16,433816.0,204.6616,206.5912,199.9644,202.8587,433816.0
2022-07-22 09:40:00,208.19,209.97,205.88,209.59,204822.0,202.888,204.6226,200.6368,204.2523,204822.0
2022-07-22 09:50:00,209.77,210.0,206.38,209.08,208601.0,204.4277,204.6519,201.1241,203.7553,208601.0
2022-07-22 10:00:00,209.33,210.0,208.39,208.8,136443.0,203.9989,204.6519,203.0829,203.4824,136443.0
2022-07-22 10:10:00,208.67,209.87,208.52,209.74,116257.0,203.3557,204.5252,203.2096,204.3985,116257.0
2022-07-22 10:20:00,209.48,209.97,208.02,208.66,110804.0,204.1451,204.6226,202.7223,203.346,110804.0
2022-07-22 10:30:00,208.52,208.96,206.03,206.69,137149.0,203.2096,203.6383,200.783,201.4262,137149.0
2022-07-22 10:40:00,206.75,208.17,206.54,207.38,172232.0,201.4846,202.8685,201.28,202.0986,172232.0
2022-07-22 10:50:00,207.47,207.86,206.26,206.42,98228.0,202.1863,202.5664,201.0071,201.163,98228.0
2022-07-22 11:00:00,206.3,206.41,205.62,206.28,99091.0,201.0461,201.1533,200.3834,201.0266,99091.0
2022-07-22 11:10:00,206.14,206.5,204.8,204.99,95256.0,200.8902,201.241,199.5843,199.7695,95256.0
2022-07-22 11:20:00,205.0,205.79,204.49,204.49,83793.0,199.7792,200.5491,199.2822,199.2822,83793.0
2022-07-22 11:30:00,204.36,204.8,203.82,204.15,54140.0,199.1555,199.5843,198.6293,198.9508,54140.0
2022-07-22 11:40:00,203.98,204.3,203.25,204.11,104590.0,198.7852,199.097,198.0738,198.9119,104590.0
2022-07-22 11:50:00,204.12,205.19,204.0,205.19,121782.0,198.9216,199.9644,198.8047,199.9644,121782.0
2022-07-22 12:00:00,205.17,205.43,202.82,203.15,68665.0,199.9449,200.1982,197.6547,197.9763,68665.0
2022-07-22 12:10:00,203.29,203.9,202.75,203.0,49875.0,198.1127,198.7072,197.5865,197.8301,49875.0
2022-07-22 12:20:00,202.95,203.63,202.84,203.18,75855.0,197.7814,198.4441,197.6742,198.0056,75855.0
2022-07-22 12:30:00,203.15,203.81,202.86,203.22,71065.0,197.9763,198.6195,197.6937,198.0445,71065.0
2022-07-22 12:40:00,203.2,203.6,202.85,203.15,50141.0,198.025,198.4149,197.684,197.9763,50141.0
2022-07-22 12:50:00,203.04,203.38,202.85,203.38,29986.0,197.8691,198.2005,197.684,198.2005,29986.0
2022-07-22 13:00:00,203.32,203.46,203.09,203.37,24092.0,198.142,198.2784,197.9178,198.1907,24092.0
2022-07-22 13:10:00,203.43,203.74,203.12,203.23,25545.0,198.2492,198.5513,197.9471,198.0543,25545.0
2022-07-22 13:20:00,203.25,203.53,203.1,203.26,19997.0,198.0738,198.3466,197.9276,198.0835,19997.0
2022-07-22 13:30:00,203.23,203.6,203.0,203.51,31693.0,198.0543,198.4149,197.8301,198.3271,31693.0
2022-07-22 13:40:00,203.57,204.27,203.2,203.73,35125.0,198.3856,199.0678,198.025,198.5415,35125.0
2022-07-22 13:50:00,203.65,204.29,203.43,204.07,38808.0,198.4636,199.0873,198.2492,198.8729,38808.0
2022-07-22 14:00:00,204.19,204.47,204.0,204.25,25151.0,198.9898,199.2627,198.8047,199.0483,25151.0
2022-07-22 14:10:00,204.33,204.33,204.0,204.22,38888.0,199.1263,199.1263,198.8047,199.0191,38888.0
2022-07-22 14:20:00,204.13,204.14,203.67,203.76,47464.0,198.9314,198.9411,198.4831,198.5708,47464.0
2022-07-22 14:30:00,203.9,204.27,203.72,204.18,32914.0,198.7072,199.0678,198.5318,198.9801,32914.0
2022-07-22 14:40:00,204.15,204.32,203.94,204.25,37355.0,198.9508,199.1165,198.7462,199.0483,37355.0
2022-07-22 14:50:00,204.25,204.59,203.79,204.03,37449.0,199.0483,199.3796,198.6,198.8339,37449.0
2022-07-22 15:00:00,204.01,204.1,203.6,203.7,57668.0,198.8144,198.9021,198.4149,198.5123,57668.0
2022-07-22 15:10:00,203.79,203.99,203.7,203.75,35699.0,198.6,198.7949,198.5123,198.561,35699.0
2022-07-22 15:20:00,203.83,204.1,203.28,203.59,45834.0,198.639,198.9021,198.103,198.4051,45834.0
2022-07-22 15:30:00,203.57,203.63,202.15,202.35,62115.0,198.3856,198.4441,197.0018,197.1967,62115.0
2022-07-22 15:40:00,202.39,202.54,202.02,202.5,105886.0,197.2357,197.3818,196.8751,197.3429,105886.0
2022-07-22 15:50:00,202.49,202.53,201.8,202.05,349078.0,197.3331,197.3721,196.6607,196.9043,349078.0
2022-07-25 09:30:00,201.95,203.29,201.64,202.76,72623.0,196.8069,198.1127,196.5048,197.5962,72623.0
2022-07-25 09:40:00,202.84,204.72,202.84,204.72,32700.0,197.6742,199.5063,197.6742,199.5063,32700.0
2022-07-25 09:50:00,204.84,207.41,204.74,206.65,196345.0,199.6233,202.1278,199.5258,201.3872,196345.0
2022-07-25 10:00:00,206.66,206.79,203.3,203.5,100445.0,201.3969,201.5236,198.1225,198.3174,100445.0
2022-07-25 10:10:00,203.46,203.81,202.62,203.0,60491.0,198.2784,198.6195,197.4598,197.8301,60491.0
2022-07-25 10:20:00,202.91,203.01,202.07,202.66,59050.0,197.7424,197.8399,196.9238,197.4988,59050.0
2022-07-25 10:30:00,202.78,203.1,202.32,202.48,66306.0,197.6157,197.9276,197.1675,197.3234,66306.0
2022-07-25 10:40:00,202.48,202.48,200.78,201.2,47829.0,197.3234,197.3234,195.6667,196.076,47829.0
2022-07-25 10:50:00,201.28,201.6,200.38,200.5,34718.0,196.1539,196.4658,195.2769,195.3938,34718.0
2022-07-25 11:00:00,200.5,201.2,199.6,201.05,34050.0,195.3938,196.076,194.5167,195.9298,34050.0
2022-07-25 11:10:00,201.06,201.62,200.3,201.42,29969.0,195.9395,196.4853,195.1989,196.2904,29969.0
2022-07-25 11:20:00,201.42,201.45,200.63,200.94,27515.0,196.2904,196.3196,195.5205,195.8226,27515.0
2022-07-25 11:30:00,200.97,200.99,200.19,200.64,30927.0,195.8518,195.8713,195.0917,195.5302,30927.0
2022-07-25 11:40:00,200.64,200.77,200.13,200.25,20860.0,195.5302,195.6569,195.0332,195.1502,20860.0
2022-07-25 11:50:00,200.3,200.46,199.82,199.9,28814.0,195.1989,195.3548,194.7311,194.8091,28814.0
2022-07-25 12:00:00,199.83,199.91,199.09,199.25,42331.0,194.7409,194.8188,194.0197,194.1756,42331.0
2022-07-25 12:10:00,199.25,199.48,199.07,199.48,56570.0,194.1756,194.3998,194.0002,194.3998,56570.0
2022-07-25 12:20:00,199.44,200.1,199.44,199.93,29131.0,194.3608,195.004,194.3608,194.8383,29131.0
2022-07-25 12:30:00,199.95,200.16,199.36,199.41,35015.0,194.8578,195.0625,194.2828,194.3316,35015.0
2022-07-25 12:40:00,199.46,199.47,198.74,199.0,47069.0,194.3803,194.39,193.6786,193.932,47069.0
2022-07-25 12:50:00,198.9,199.03,198.33,198.54,46602.0,193.8346,193.9612,193.2791,193.4837,46602.0
2022-07-25 13:00:00,198.53,199.45,198.46,199.45,58610.0,193.474,194.3705,193.4058,194.3705,58610.0
2022-07-25 13:10:00,199.48,199.93,199.17,199.88,32884.0,194.3998,194.8383,194.0977,194.7896,32884.0
2022-07-25 13:20:00,199.92,199.96,199.48,199.64,20847.0,194.8286,194.8676,194.3998,194.5557,20847.0
2022-07-25 13:30:00,199.64,199.68,199.1,199.1,27697.0,194.5557,194.5947,194.0295,194.0295,27697.0
2022-07-25 13:40:00,199.1,199.74,198.8,199.47,27269.0,194.0295,194.6532,193.7371,194.39,27269.0
2022-07-25 13:50:00,199.42,199.93,199.27,199.67,31091.0,194.3413,194.8383,194.1951,194.5849,31091.0
2022-07-25 14:00:00,199.64,199.72,198.93,199.0,16337.0,194.5557,194.6337,193.8638,193.932,16337.0
2022-07-25 14:10:00,199.03,199.21,198.42,198.43,24430.0,193.9612,194.1367,193.3668,193.3765,24430.0
2022-07-25 14:20:00,198.42,198.73,198.3,198.32,24455.0,193.3668,193.6689,193.2498,193.2693,24455.0
2022-07-25 14:30:00,198.35,198.47,198.12,198.23,31250.0,193.2986,193.4155,193.0744,193.1816,31250.0
2022-07-25 14:40:00,198.24,198.28,197.93,198.05,26427.0,193.1914,193.2303,192.8893,193.0062,26427.0
2022-07-25 14:50:00,198.02,198.33,197.83,198.13,22682.0,192.977,193.2791,192.7918,193.0842,22682.0
2022-07-25 15:00:00,198.13,198.21,197.33,197.52,21540.0,193.0842,193.1621,192.3045,192.4897,21540.0
2022-07-25 15:10:00,197.57,198.16,197.51,198.11,36031.0,192.5384,193.1134,192.4799,193.0647,36031.0
2022-07-25 15:20:00,198.06,198.35,197.98,198.24,39261.0,193.0159,193.2986,192.938,193.1914,39261.0
2022-07-25 15:30:00,198.24,198.99,198.13,198.77,54260.0,193.1914,193.9223,193.0842,193.7079,54260.0
2022-07-25 15:40:00,198.77,199.05,198.65,199.03,58462.0,193.7079,193.9807,193.5909,193.9612,58462.0
2022-07-25 15:50:00,199.02,199.13,198.35,198.69,249706.0,193.9515,194.0587,193.2986,193.6299,249706.0
2022-07-26 09:30:00,198.43,200.46,198.43,199.84,53233.0,193.3765,195.3548,193.3765,194.7506,53233.0
2022-07-26 09:40:00,199.84,200.03,198.86,199.13,9579.0,194.7506,194.9358,193.7956,194.0587,9579.0
2022-07-26 09:50:00,199.11,200.12,199.11,200.08,12095.0,194.0392,195.0235,194.0392,194.9845,12095.0
2022-07-26 10:00:00,200.13,201.22,200.13,200.46,24877.0,195.0332,196.0955,195.0332,195.3548,24877.0
2022-07-26 10:10:00,200.46,200.81,199.97,200.1,11560.0,195.3548,195.6959,194.8773,195.004,11560.0
2022-07-26 10:20:00,200.1,200.28,199.07,199.23,17194.0,195.004,195.1794,194.0002,194.1561,17194.0
2022-07-26 10:30:00,199.16,199.73,198.85,199.47,17109.0,194.0879,194.6434,193.7858,194.39,17109.0
2022-07-26 10:40:00,199.43,201.32,199.42,201.21,17882.0,194.3511,196.1929,194.3413,196.0857,17882.0
2022-07-26 10:50:00,201.12,201.46,200.84,200.92,13895.0,195.998,196.3294,195.7251,195.8031,13895.0
2022-07-26 11:00:00,200.92,200.92,200.2,200.52,16667.0,195.8031,195.8031,195.1014,195.4133,16667.0
2022-07-26 11:10:00,200.53,201.18,200.23,201.04,29875.0,195.423,196.0565,195.1307,195.9201,29875.0
2022-07-26 11:20:00,201.0,201.21,200.53,201.08,36243.0,195.8811,196.0857,195.423,195.959,36243.0
2022-07-26 11:30:00,201.03,201.57,200.97,201.2,20810.0,195.9103,196.4366,195.8518,196.076,20810.0
2022-07-26 11:40:00,201.28,201.44,200.92,201.0,12323.0,196.1539,196.3099,195.8031,195.8811,12323.0
2022-07-26 11:50:00,201.0,201.17,200.69,200.69,18116.0,195.8811,196.0467,195.579,195.579,18116.0
2022-07-26 12:00:00,200.55,201.23,200.5,201.01,11020.0,195.4425,196.1052,195.3938,195.8908,11020.0
2022-07-26 12:10:00,201.05,201.41,200.9,201.27,15423.0,195.9298,196.2806,195.7836,196.1442,15423.0
2022-07-26 12:20:00,201.23,201.96,201.15,201.6,23928.0,196.1052,196.8166,196.0272,196.4658,23928.0
2022-07-26 12:30:00,201.57,201.97,201.37,201.92,9237.0,196.4366,196.8264,196.2416,196.7776,9237.0
2022-07-26 12:40:00,201.84,202.15,201.84,202.05,18178.0,196.6997,197.0018,196.6997,196.9043,18178.0
2022-07-26 12:50:00,202.11,202.62,201.86,202.57,21915.0,196.9628,197.4598,196.7192,197.4111,21915.0
2022-07-26 13:00:00,202.56,203.13,202.5,203.13,32219.0,197.4013,197.9568,197.3429,197.9568,32219.0
2022-07-26 13:10:00,203.19,203.22,202.53,202.7,22420.0,198.0153,198.0445,197.3721,197.5378,22420.0
2022-07-26 13:20:00,202.8,203.1,202.64,203.0,15434.0,197.6352,197.9276,197.4793,197.8301,15434.0
2022-07-26 13:30:00,202.98,203.13,202.71,202.96,18531.0,197.8106,197.9568,197.5475,197.7912,18531.0
2022-07-26 13:40:00,202.91,202.96,202.78,202.93,16850.0,197.7424,197.7912,197.6157,197.7619,16850.0
2022-07-26 13:50:00,202.92,203.51,202.86,203.17,27420.0,197.7522,198.3271,197.6937,197.9958,27420.0
2022-07-26 14:00:00,203.09,203.36,202.87,203.0,10813.0,197.9178,198.181,197.7034,197.8301,10813.0
2022-07-26 14:10:00,203.02,203.25,202.91,203.0,17793.0,197.8496,198.0738,197.7424,197.8301,17793.0
2022-07-26 14:20:00,203.0,203.23,202.97,203.12,15582.0,197.8301,198.0543,197.8009,197.9471,15582.0
2022-07-26 14:30:00,203.16,203.16,202.9,203.11,16204.0,197.9861,197.9861,197.7327,197.9373,16204.0
2022-07-26 14:40:00,203.12,203.12,202.77,202.81,15931.0,197.9471,197.9471,197.606,197.645,15931.0
2022-07-26 14:50:00,202.81,203.05,202.55,202.56,29589.0,197.645,197.8789,197.3916,197.4013,29589.0
2022-07-26 15:00:00,202.55,202.61,202.08,202.28,22878.0,197.3916,197.4501,196.9336,197.1285,22878.0
2022-07-26 15:10:00,202.27,203.09,202.13,202.88,24251.0,197.1187,197.9178,196.9823,197.7132,24251.0
2022-07-26 15:20:00,202.95,203.28,202.89,203.26,25760.0,197.7814,198.103,197.7229,198.0835,25760.0
2022-07-26 15:30:00,203.26,203.93,203.15,203.93,62387.0,198.0835,198.7364,197.9763,198.7364,62387.0
2022-07-26 15:40:00,203.9,204.15,203.82,204.01,74378.0,198.7072,198.9508,198.6293,198.8144,74378.0
2022-07-26 15:50:00,204.0,204.21,203.94,204.0,182146.0,198.8047,199.0093,198.7462,198.8047,182146.0
2022-07-27 09:30:00,203.12,206.52,202.98,204.54,53187.0,197.9471,201.2605,197.8106,199.3309,53187.0
2022-07-27 09:40:00,204.47,205.27,203.9,204.51,17947.0,199.2627,200.0423,198.7072,199.3017,17947.0
2022-07-27 09:50:00,204.64,205.26,204.53,205.02,20564.0,199.4284,200.0326,199.3212,199.7987,20564.0
2022-07-27 10:00:00,205.01,205.95,204.63,204.97,20362.0,199.7889,200.705,199.4186,199.75,20362.0
2022-07-27 10:10:00,204.98,205.16,204.49,205.09,22106.0,199.7597,199.9351,199.2822,199.8669,22106.0
2022-07-27 10:20:00,205.13,205.44,204.66,204.69,20185.0,199.9059,200.208,199.4479,199.4771,20185.0
2022-07-27 10:30:00,204.72,205.26,204.72,205.05,26147.0,199.5063,200.0326,199.5063,199.8279,26147.0
2022-07-27 10:40:00,205.05,205.88,204.97,205.51,17441.0,199.8279,200.6368,199.75,200.2762,17441.0
2022-07-27 10:50:00,205.46,205.46,204.8,205.05,43827.0,200.2275,200.2275,199.5843,199.8279,43827.0
2022-07-27 11:00:00,205.03,205.48,204.7,204.88,23042.0,199.8084,200.247,199.4868,199.6623,23042.0
2022-07-27 11:10:00,204.93,204.93,204.5,204.59,16272.0,199.711,199.711,199.2919,199.3796,16272.0
2022-07-27 11:20:00,204.59,204.59,203.92,204.0,16406.0,199.3796,199.3796,198.7267,198.8047,16406.0
2022-07-27 11:30:00,203.96,204.49,203.96,204.05,18357.0,198.7657,199.2822,198.7657,198.8534,18357.0
2022-07-27 11:40:00,204.1,204.18,203.7,204.0,10237.0,198.9021,198.9801,198.5123,198.8047,10237.0
2022-07-27 11:50:00,204.0,204.02,203.31,203.38,9347.0,198.8047,198.8242,198.1322,198.2005,9347.0
2022-07-27 12:00:00,203.34,203.47,202.79,203.35,27172.0,198.1615,198.2882,197.6255,198.1712,27172.0
2022-07-27 12:10:00,203.37,203.99,203.3,203.94,33523.0,198.1907,198.7949,198.1225,198.7462,33523.0
2022-07-27 12:20:00,203.95,203.95,203.48,203.71,16727.0,198.7559,198.7559,198.2979,198.5221,16727.0
2022-07-27 12:30:00,203.68,203.76,203.49,203.57,10271.0,198.4928,198.5708,198.3077,198.3856,10271.0
2022-07-27 12:40:00,203.49,203.77,203.44,203.76,18545.0,198.3077,198.5805,198.2589,198.5708,18545.0
2022-07-27 12:50:00,203.76,203.86,203.47,203.56,13452.0,198.5708,198.6682,198.2882,198.3759,13452.0
2022-07-27 13:00:00,203.55,203.76,203.5,203.55,17161.0,198.3661,198.5708,198.3174,198.3661,17161.0
2022-07-27 13:10:00,203.59,203.71,203.13,203.3,18825.0,198.4051,198.5221,197.9568,198.1225,18825.0
2022-07-27 13:20:00,203.27,203.27,202.56,202.83,7150.0,198.0933,198.0933,197.4013,197.6645,7150.0
2022-07-27 13:30:00,202.91,202.96,202.39,202.6,18753.0,197.7424,197.7912,197.2357,197.4403,18753.0
2022-07-27 13:40:00,202.6,202.84,202.49,202.59,5658.0,197.4403,197.6742,197.3331,197.4306,5658.0
2022-07-27 13:50:00,202.6,202.82,202.44,202.5,10545.0,197.4403,197.6547,197.2844,197.3429,10545.0
2022-07-27 14:00:00,202.51,202.99,202.03,202.23,27803.0,197.3526,197.8204,196.8848,197.0797,27803.0
2022-07-27 14:10:00,202.21,202.61,202.19,202.21,17064.0,197.0603,197.4501,197.0408,197.0603,17064.0
2022-07-27 14:20:00,202.25,203.05,202.13,202.88,36800.0,197.0992,197.8789,196.9823,197.7132,36800.0
2022-07-27 14:30:00,202.86,203.27,202.13,202.95,24257.0,197.6937,198.0933,196.9823,197.7814,24257.0
2022-07-27 14:40:00,203.04,203.76,203.04,203.33,15495.0,197.8691,198.5708,197.8691,198.1517,15495.0
2022-07-27 14:50:00,203.36,203.94,203.04,203.9,14558.0,198.181,198.7462,197.8691,198.7072,14558.0
2022-07-27 15:00:00,203.98,204.53,203.82,204.47,22124.0,198.7852,199.3212,198.6293,199.2627,22124.0
2022-07-27 15:10:00,204.41,204.82,204.37,204.6,17755.0,199.2042,199.6038,199.1652,199.3894,17755.0
2022-07-27 15:20:00,204.62,204.97,204.51,204.72,43910.0,199.4089,199.75,199.3017,199.5063,43910.0
2022-07-27 15:30:00,204.81,204.93,204.36,204.74,43048.0,199.594,199.711,199.1555,199.5258,43048.0
2022-07-27 15:40:00,204.73,205.26,204.67,205.16,52691.0,199.5161,200.0326,199.4576,199.9351,52691.0
2022-07-27 15:50:00,205.18,205.44,204.57,204.58,119373.0,199.9546,200.208,199.3602,199.3699,119373.0
2022-07-28 09:30:00,204.5,205.89,203.51,205.59,43400.0,199.2919,200.6465,198.3271,200.3542,43400.0
2022-07-28 09:40:00,205.46,205.68,203.94,203.95,17138.0,200.2275,200.4419,198.7462,198.7559,17138.0
2022-07-28 09:50:00,204.07,204.45,203.4,204.37,71670.0,198.8729,199.2432,198.2199,199.1652,71670.0
2022-07-28 10:00:00,204.41,205.14,204.1,204.83,25552.0,199.2042,199.9156,198.9021,199.6135,25552.0
2022-07-28 10:10:00,204.73,204.95,204.17,204.41,14035.0,199.5161,199.7305,198.9703,199.2042,14035.0
2022-07-28 10:20:00,204.5,206.15,204.5,206.09,19566.0,199.2919,200.8999,199.2919,200.8414,19566.0
2022-07-28 10:30:00,206.06,206.09,205.45,206.05,15900.0,200.8122,200.8414,200.2177,200.8025,15900.0
2022-07-28 10:40:00,206.01,206.96,205.95,206.91,13950.0,200.7635,201.6893,200.705,201.6406,13950.0
2022-07-28 10:50:00,206.88,207.58,206.87,207.58,14523.0,201.6113,202.2935,201.6016,202.2935,14523.0
2022-07-28 11:00:00,207.57,208.24,207.35,208.07,18203.0,202.2837,202.9367,202.0694,202.771,18203.0
2022-07-28 11:10:00,208.04,208.88,207.85,208.83,27028.0,202.7418,203.5604,202.5566,203.5117,27028.0
2022-07-28 11:20:00,208.77,209.62,208.71,209.62,15582.0,203.4532,204.2815,203.3947,204.2815,15582.0
2022-07-28 11:30:00,209.62,209.7,209.3,209.51,20657.0,204.2815,204.3595,203.9697,204.1743,20657.0
2022-07-28 11:40:00,209.53,209.94,209.46,209.75,26971.0,204.1938,204.5934,204.1256,204.4082,26971.0
2022-07-28 11:50:00,209.78,209.95,209.07,209.24,23866.0,204.4375,204.6031,203.7455,203.9112,23866.0
2022-07-28 12:00:00,209.18,209.69,209.18,209.55,20244.0,203.8527,204.3498,203.8527,204.2133,20244.0
2022-07-28 12:10:00,209.55,209.99,209.55,209.93,34200.0,204.2133,204.6421,204.2133,204.5836,34200.0
2022-07-28 12:20:00,209.95,210.58,209.94,210.58,23096.0,204.6031,205.2171,204.5934,205.2171,23096.0
2022-07-28 12:30:00,210.5,210.7,210.13,210.7,32834.0,205.1391,205.334,204.7786,205.334,32834.0
2022-07-28 12:40:00,210.64,210.93,210.54,210.82,14341.0,205.2756,205.5582,205.1781,205.451,14341.0
2022-07-28 12:50:00,210.74,210.74,210.21,210.37,15636.0,205.373,205.373,204.8565,205.0124,15636.0
2022-07-28 13:00:00,210.37,210.78,210.19,210.78,29653.0,205.0124,205.412,204.837,205.412,29653.0
2022-07-28 13:10:00,210.67,211.26,210.67,211.05,21264.0,205.3048,205.8798,205.3048,205.6751,21264.0
2022-07-28 13:20:00,211.05,211.24,210.92,211.02,21978.0,205.6751,205.8603,205.5484,205.6459,21978.0
2022-07-28 13:30:00,210.98,211.27,210.92,211.08,19177.0,205.6069,205.8895,205.5484,205.7044,19177.0
2022-07-28 13:40:00,211.08,211.14,210.87,211.05,15642.0,205.7044,205.7628,205.4997,205.6751,15642.0
2022-07-28 13:50:00,211.13,211.17,210.53,210.64,10109.0,205.7531,205.7921,205.1684,205.2756,10109.0
2022-07-28 14:00:00,210.64,210.81,210.5,210.53,21595.0,205.2756,205.4412,205.1391,205.1684,21595.0
2022-07-28 14:10:00,210.45,211.6,210.45,211.44,51885.0,205.0904,206.2111,205.0904,206.0552,51885.0
2022-07-28 14:20:00,211.45,211.7,211.37,211.67,30655.0,206.0649,206.3086,205.987,206.2793,30655.0
2022-07-28 14:30:00,211.64,211.72,211.19,211.4,27717.0,206.2501,206.3281,205.8116,206.0162,27717.0
2022-07-28 14:40:00,211.43,211.43,210.51,210.53,7245.0,206.0454,206.0454,205.1489,205.1684,7245.0
2022-07-28 14:50:00,210.57,210.65,209.8,209.97,18271.0,205.2073,205.2853,204.457,204.6226,18271.0
2022-07-28 15:00:00,209.99,210.02,209.62,209.86,24649.0,204.6421,204.6714,204.2815,204.5154,24649.0
2022-07-28 15:10:00,209.95,210.37,209.87,210.34,47627.0,204.6031,205.0124,204.5252,204.9832,47627.0
2022-07-28 15:20:00,210.36,210.45,210.09,210.23,18834.0,205.0027,205.0904,204.7396,204.876,18834.0
2022-07-28 15:30:00,210.22,210.27,209.52,209.81,38281.0,204.8663,204.915,204.1841,204.4667,38281.0
2022-07-28 15:40:00,209.8,209.99,209.47,209.99,36885.0,204.457,204.6421,204.1354,204.6421,36885.0
2022-07-28 15:50:00,209.98,210.12,209.66,209.74,112830.0,204.6324,204.7688,204.3205,204.3985,112830.0
2022-07-29 09:30:00,208.77,210.71,208.39,209.2,26348.0,203.4532,205.3438,203.0829,203.8722,26348.0
2022-07-29 09:40:00,209.17,209.78,208.81,208.99,12091.0,203.843,204.4375,203.4922,203.6676,12091.0
2022-07-29 09:50:00,209.07,209.66,208.85,209.46,10386.0,203.7455,204.3205,203.5312,204.1256,10386.0
2022-07-29 10:00:00,209.1,209.98,208.72,209.64,9463.0,203.7748,204.6324,203.4045,204.301,9463.0
2022-07-29 10:10:00,209.64,210.19,209.49,210.15,8890.0,204.301,204.837,204.1549,204.798,8890.0
2022-07-29 10:20:00,209.99,210.17,209.54,209.88,9570.0,204.6421,204.8175,204.2036,204.5349,9570.0
2022-07-29 10:30:00,209.96,210.22,209.83,210.0,6772.0,204.6129,204.8663,204.4862,204.6519,6772.0
2022-07-29 10:40:00,210.04,210.67,210.04,210.08,15055.0,204.6908,205.3048,204.6908,204.7298,15055.0
2022-07-29 10:50:00,210.01,210.01,209.41,209.62,19328.0,204.6616,204.6616,204.0769,204.2815,19328.0
2022-07-29 11:00:00,209.74,210.04,209.48,209.88,9090.0,204.3985,204.6908,204.1451,204.5349,9090.0
2022-07-29 11:10:00,209.83,210.33,209.81,210.33,13129.0,204.4862,204.9735,204.4667,204.9735,13129.0
2022-07-29 11:20:00,210.37,210.37,209.9,210.22,16179.0,205.0124,205.0124,204.5544,204.8663,16179.0
2022-07-29 11:30:00,210.32,210.82,210.29,210.82,7764.0,204.9637,205.451,204.9345,205.451,7764.0
2022-07-29 11:40:00,210.81,211.14,210.69,210.99,10625.0,205.4412,205.7628,205.3243,205.6167,10625.0
2022-07-29 11:50:00,210.99,211.42,210.96,211.27,8133.0,205.6167,206.0357,205.5874,205.8895,8133.0
2022-07-29 12:00:00,211.25,211.25,210.79,210.96,8377.0,205.87,205.87,205.4217,205.5874,8377.0
2022-07-29 12:10:00,211.07,211.41,211.02,211.38,12549.0,205.6946,206.026,205.6459,205.9967,12549.0
2022-07-29 12:20:00,211.45,211.61,211.14,211.28,9172.0,206.0649,206.2209,205.7628,205.8993,9172.0
2022-07-29 12:30:00,211.25,211.46,211.13,211.26,10805.0,205.87,206.0747,205.7531,205.8798,10805.0
2022-07-29 12:40:00,211.3,212.01,211.12,211.94,17808.0,205.9188,206.6107,205.7433,206.5425,17808.0
2022-07-29 12:50:00,211.9,212.01,211.67,211.78,10773.0,206.5035,206.6107,206.2793,206.3865,10773.0
2022-07-29 13:00:00,211.78,211.78,211.51,211.71,7397.0,206.3865,206.3865,206.1234,206.3183,7397.0
2022-07-29 13:10:00,211.66,211.9,211.64,211.74,10060.0,206.2696,206.5035,206.2501,206.3475,10060.0
2022-07-29 13:20:00,211.66,211.78,211.52,211.52,5860.0,206.2696,206.3865,206.1332,206.1332,5860.0
2022-07-29 13:30:00,211.53,211.79,211.51,211.73,6450.0,206.1429,206.3963,206.1234,206.3378,6450.0
2022-07-29 13:40:00,211.73,211.82,211.21,211.29,10952.0,206.3378,206.4255,205.831,205.909,10952.0
2022-07-29 13:50:00,211.36,211.78,211.29,211.64,7235.0,205.9772,206.3865,205.909,206.2501,7235.0
2022-07-29 14:00:00,211.73,212.21,211.61,212.21,8076.0,206.3378,206.8056,206.2209,206.8056,8076.0
2022-07-29 14:10:00,212.19,212.31,212.01,212.24,8106.0,206.7861,206.903,206.6107,206.8348,8106.0
2022-07-29 14:20:00,212.23,212.4,211.82,212.31,16150.0,206.8251,206.9907,206.4255,206.903,16150.0
2022-07-29 14:30:00,212.4,212.43,211.99,212.2,10462.0,206.9907,207.02,206.5912,206.7958,10462.0
2022-07-29 14:40:00,212.12,212.35,211.72,211.72,22191.0,206.7179,206.942,206.3281,206.3281,22191.0
2022-07-29 14:50:00,211.82,212.04,211.77,211.93,7398.0,206.4255,206.6399,206.3768,206.5327,7398.0
2022-07-29 15:00:00,211.94,212.14,211.76,211.86,12893.0,206.5425,206.7374,206.367,206.4645,12893.0
2022-07-29 15:10:00,211.84,212.3,211.8,212.2,10413.0,206.445,206.8933,206.406,206.7958,10413.0
2022-07-29 15:20:00,212.15,212.37,212.0,212.33,11523.0,206.7471,206.9615,206.6009,206.9225,11523.0
2022-07-29 15:30:00,212.32,213.07,212.32,212.83,35981.0,206.9128,207.6437,206.9128,207.4098,35981.0
2022-07-29 15:40:00,212.8,212.83,212.27,212.71,35943.0,207.3806,207.4098,206.8641,207.2928,35943.0
2022-07-29 15:50:00,212.72,212.8,212.21,212.52,135232.0,207.3026,207.3806,206.8056,207.1077,135232.0
2022-08-01 09:30:00,210.31,211.62,209.45,209.92,17927.0,204.954,206.2306,204.1159,204.5739,17927.0
2022-08-01 09:40:00,210.01,210.21,209.43,209.95,8398.0,204.6616,204.8565,204.0964,204.6031,8398.0
2022-08-01 09:50:00,209.8,211.32,209.7,211.32,12303.0,204.457,205.9382,204.3595,205.9382,12303.0
2022-08-01 10:00:00,211.31,211.99,211.31,211.7,12758.0,205.9285,206.5912,205.9285,206.3086,12758.0
2022-08-01 10:10:00,211.64,212.0,210.82,210.84,11593.0,206.2501,206.6009,205.451,205.4705,11593.0
2022-08-01 10:20:00,210.82,210.94,210.44,210.68,10307.0,205.451,205.5679,205.0807,205.3145,10307.0
2022-08-01 10:30:00,210.56,210.92,210.11,210.67,19151.0,205.1976,205.5484,204.7591,205.3048,19151.0
2022-08-01 10:40:00,210.69,211.12,210.37,211.05,14130.0,205.3243,205.7433,205.0124,205.6751,14130.0
2022-08-01 10:50:00,211.05,211.85,210.86,211.68,55056.0,205.6751,206.4547,205.49,206.2891,55056.0
2022-08-01 11:00:00,211.8,211.99,211.33,211.42,8301.0,206.406,206.5912,205.948,206.0357,8301.0
2022-08-01 11:10:00,211.48,212.16,211.41,211.8,10172.0,206.0942,206.7569,206.026,206.406,10172.0
2022-08-01 11:20:00,211.81,213.41,211.8,213.23,12636.0,206.4158,207.975,206.406,207.7996,12636.0
2022-08-01 11:30:00,213.26,213.28,211.92,212.02,17662.0,207.8288,207.8483,206.523,206.6204,17662.0
2022-08-01 11:40:00,211.99,212.44,211.94,212.37,6242.0,206.5912,207.0297,206.5425,206.9615,6242.0
2022-08-01 11:50:00,212.48,212.57,212.01,212.15,8564.0,207.0687,207.1564,206.6107,206.7471,8564.0
2022-08-01 12:00:00,211.88,212.01,211.71,211.74,5315.0,206.484,206.6107,206.3183,206.3475,5315.0
2022-08-01 12:10:00,211.82,211.9,211.47,211.64,4647.0,206.4255,206.5035,206.0844,206.2501,4647.0
2022-08-01 12:20:00,211.73,212.15,211.64,211.7,7075.0,206.3378,206.7471,206.2501,206.3086,7075.0
2022-08-01 12:30:00,211.69,211.84,211.57,211.57,6636.0,206.2988,206.445,206.1819,206.1819,6636.0
2022-08-01 12:40:00,211.5,211.65,211.17,211.17,6306.0,206.1137,206.2598,205.7921,205.7921,6306.0
2022-08-01 12:50:00,211.16,211.16,210.85,211.06,5585.0,205.7823,205.7823,205.4802,205.6849,5585.0
2022-08-01 13:00:00,211.06,211.36,210.68,211.17,8196.0,205.6849,205.9772,205.3145,205.7921,8196.0
2022-08-01 13:10:00,211.16,211.37,211.03,211.05,7205.0,205.7823,205.987,205.6556,205.6751,7205.0
2022-08-01 13:20:00,210.89,211.01,210.61,210.77,5249.0,205.5192,205.6361,205.2463,205.4023,5249.0
2022-08-01 13:30:00,210.77,210.89,210.42,210.79,7274.0,205.4023,205.5192,205.0612,205.4217,7274.0
2022-08-01 13:40:00,210.8,210.87,210.4,210.74,16373.0,205.4315,205.4997,205.0417,205.373,16373.0
2022-08-01 13:50:00,210.76,211.06,210.65,210.85,8032.0,205.3925,205.6849,205.2853,205.4802,8032.0
2022-08-01 14:00:00,210.85,210.92,210.58,210.8,13245.0,205.4802,205.5484,205.2171,205.4315,13245.0
2022-08-01 14:10:00,210.75,211.12,210.45,210.53,8775.0,205.3828,205.7433,205.0904,205.1684,8775.0
2022-08-01 14:20:00,210.54,210.86,210.43,210.56,9448.0,205.1781,205.49,205.0709,205.1976,9448.0
2022-08-01 14:30:00,210.46,210.61,210.13,210.38,7097.0,205.1001,205.2463,204.7786,205.0222,7097.0
2022-08-01 14:40:00,210.38,210.43,210.12,210.25,7337.0,205.0222,205.0709,204.7688,204.8955,7337.0
2022-08-01 14:50:00,210.08,211.15,210.08,211.05,5193.0,204.7298,205.7726,204.7298,205.6751,5193.0
2022-08-01 15:00:00,210.99,211.05,210.9,210.94,5952.0,205.6167,205.6751,205.5289,205.5679,5952.0
2022-08-01 15:10:00,210.91,211.24,210.76,211.09,10165.0,205.5387,205.8603,205.3925,205.7141,10165.0
2022-08-01 15:20:00,211.08,211.23,210.9,210.95,13655.0,205.7044,205.8505,205.5289,205.5777,13655.0
2022-08-01 15:30:00,210.98,211.3,210.98,211.24,18937.0,205.6069,205.9188,205.6069,205.8603,18937.0
2022-08-01 15:40:00,211.23,211.55,210.98,211.31,31572.0,205.8505,206.1624,205.6069,205.9285,31572.0
2022-08-01 15:50:00,211.49,211.53,210.89,210.91,84683.0,206.1039,206.1429,205.5192,205.5387,84683.0
2022-08-02 09:30:00,211.41,211.64,210.37,210.86,18560.0,206.026,206.2501,205.0124,205.49,18560.0
2022-08-02 09:40:00,210.87,211.15,210.34,210.87,20121.0,205.4997,205.7726,204.9832,205.4997,20121.0
2022-08-02 09:50:00,210.87,211.49,210.72,211.44,19038.0,205.4997,206.1039,205.3535,206.0552,19038.0
2022-08-02 10:00:00,211.44,212.35,211.42,212.24,15869.0,206.0552,206.942,206.0357,206.8348,15869.0
2022-08-02 10:10:00,212.19,212.81,211.98,212.31,28593.0,206.7861,207.3903,206.5814,206.903,28593.0
2022-08-02 10:20:00,212.31,213.59,212.22,213.59,41284.0,206.903,208.1504,206.8153,208.1504,41284.0
2022-08-02 10:30:00,213.59,213.75,213.3,213.3,21848.0,208.1504,208.3064,207.8678,207.8678,21848.0
2022-08-02 10:40:00,213.3,213.58,213.11,213.55,14046.0,207.8678,208.1407,207.6827,208.1115,14046.0
2022-08-02 10:50:00,213.53,213.61,213.05,213.06,13569.0,208.092,208.1699,207.6242,207.6339,13569.0
2022-08-02 11:00:00,213.06,213.39,212.78,212.89,11539.0,207.6339,207.9555,207.3611,207.4683,11539.0
2022-08-02 11:10:00,212.96,213.11,212.77,212.96,16279.0,207.5365,207.6827,207.3513,207.5365,16279.0
2022-08-02 11:20:00,212.89,213.25,212.74,212.91,10418.0,207.4683,207.8191,207.3221,207.4878,10418.0
2022-08-02 11:30:00,212.91,212.91,212.42,212.67,12403.0,207.4878,207.4878,207.0102,207.2539,12403.0
2022-08-02 11:40:00,212.66,213.17,212.56,212.94,14797.0,207.2441,207.7411,207.1467,207.517,14797.0
2022-08-02 11:50:00,213.02,213.27,212.81,212.85,12111.0,207.595,207.8386,207.3903,207.4293,12111.0
2022-08-02 12:00:00,212.93,213.15,212.93,213.02,8519.0,207.5072,207.7216,207.5072,207.595,8519.0
2022-08-02 12:10:00,212.94,213.55,212.85,213.37,8674.0,207.517,208.1115,207.4293,207.936,8674.0
2022-08-02 12:20:00,213.45,213.84,213.3,213.84,8443.0,208.014,208.3941,207.8678,208.3941,8443.0
2022-08-02 12:30:00,213.91,214.32,213.59,214.11,8540.0,208.4623,208.8618,208.1504,208.6572,8540.0
2022-08-02 12:40:00,214.09,214.13,213.8,213.82,9426.0,208.6377,208.6767,208.3551,208.3746,9426.0
2022-08-02 12:50:00,213.77,214.13,213.72,213.81,8084.0,208.3259,208.6767,208.2771,208.3648,8084.0
2022-08-02 13:00:00,213.73,213.79,213.44,213.62,10225.0,208.2869,208.3453,208.0043,208.1797,10225.0
2022-08-02 13:10:00,213.65,213.94,213.65,213.86,8209.0,208.2089,208.4915,208.2089,208.4136,8209.0
2022-08-02 13:20:00,213.84,213.9,213.26,213.47,7367.0,208.3941,208.4525,207.8288,208.0335,7367.0
2022-08-02 13:30:00,213.45,213.58,213.13,213.4,20643.0,208.014,208.1407,207.7022,207.9653,20643.0
2022-08-02 13:40:00,213.41,213.89,213.26,213.47,27630.0,207.975,208.4428,207.8288,208.0335,27630.0
2022-08-02 13:50:00,213.48,213.7,213.33,213.54,13476.0,208.0432,208.2576,207.8971,208.1017,13476.0
2022-08-02 14:00:00,213.49,213.79,213.33,213.79,10526.0,208.053,208.3453,207.8971,208.3453,10526.0
2022-08-02 14:10:00,213.82,213.92,213.61,213.79,24219.0,208.3746,208.472,208.1699,208.3453,24219.0
2022-08-02 14:20:00,213.79,214.24,213.74,214.18,23933.0,208.3453,208.7839,208.2966,208.7254,23933.0
2022-08-02 14:30:00,214.18,214.29,213.92,214.05,12187.0,208.7254,208.8326,208.472,208.5987,12187.0
2022-08-02 14:40:00,214.08,214.23,213.85,214.17,22519.0,208.628,208.7741,208.4038,208.7157,22519.0
2022-08-02 14:50:00,214.27,214.57,213.89,213.95,24877.0,208.8131,209.1055,208.4428,208.5013,24877.0
2022-08-02 15:00:00,213.92,214.32,213.86,213.86,23743.0,208.472,208.8618,208.4136,208.4136,23743.0
2022-08-02 15:10:00,213.82,213.99,213.38,213.43,17894.0,208.3746,208.5402,207.9458,207.9945,17894.0
2022-08-02 15:20:00,213.42,213.76,213.32,213.54,19552.0,207.9848,208.3161,207.8873,208.1017,19552.0
2022-08-02 15:30:00,213.46,213.57,213.21,213.38,28836.0,208.0237,208.1309,207.7801,207.9458,28836.0
2022-08-02 15:40:00,213.36,213.4,212.47,212.6,26148.0,207.9263,207.9653,207.059,207.1856,26148.0
2022-08-02 15:50:00,212.58,212.62,211.44,211.54,87965.0,207.1662,207.2051,206.0552,206.1526,87965.0
2022-08-03 09:30:00,213.67,214.13,212.84,213.37,12916.0,208.2284,208.6767,207.4195,207.936,12916.0
2022-08-03 09:40:00,213.24,213.24,212.76,213.07,5631.0,207.8093,207.8093,207.3416,207.6437,5631.0
2022-08-03 09:50:00,213.0,213.19,212.32,212.36,13282.0,207.5755,207.7606,206.9128,206.9518,13282.0
2022-08-03 10:00:00,212.2,213.29,212.13,212.88,12682.0,206.7958,207.8581,206.7276,207.4585,12682.0
2022-08-03 10:10:00,212.88,213.49,212.51,212.51,10236.0,207.4585,208.053,207.0979,207.0979,10236.0
2022-08-03 10:20:00,212.44,213.2,212.36,213.17,10387.0,207.0297,207.7704,206.9518,207.7411,10387.0
2022-08-03 10:30:00,213.24,213.4,212.36,212.44,17356.0,207.8093,207.9653,206.9518,207.0297,17356.0
2022-08-03 10:40:00,212.36,213.9,212.23,213.85,13110.0,206.9518,208.4525,206.8251,208.4038,13110.0
2022-08-03 10:50:00,213.8,213.89,213.1,213.1,8503.0,208.3551,208.4428,207.6729,207.6729,8503.0
2022-08-03 11:00:00,213.19,213.41,213.1,213.31,17273.0,207.7606,207.975,207.6729,207.8776,17273.0
2022-08-03 11:10:00,213.31,213.42,213.03,213.19,11315.0,207.8776,207.9848,207.6047,207.7606,11315.0
2022-08-03 11:20:00,213.17,213.72,213.13,213.62,7083.0,207.7411,208.2771,207.7022,208.1797,7083.0
2022-08-03 11:30:00,213.65,214.13,213.65,213.99,22502.0,208.2089,208.6767,208.2089,208.5402,22502.0
2022-08-03 11:40:00,214.0,214.19,213.83,213.96,10571.0,208.55,208.7352,208.3843,208.511,10571.0
2022-08-03 11:50:00,213.94,214.25,213.84,214.13,9001.0,208.4915,208.7936,208.3941,208.6767,9001.0
2022-08-03 12:00:00,214.12,214.24,213.98,214.23,10042.0,208.6669,208.7839,208.5305,208.7741,10042.0
2022-08-03 12:10:00,214.16,214.86,214.16,214.69,20935.0,208.7059,209.3881,208.7059,209.2224,20935.0
2022-08-03 12:20:00,214.69,215.41,214.58,215.31,22475.0,209.2224,209.9241,209.1152,209.8266,22475.0
2022-08-03 12:30:00,215.38,216.53,215.28,216.5,41754.0,209.8948,211.0156,209.7974,210.9863,41754.0
2022-08-03 12:40:00,216.37,216.69,215.91,216.61,38479.0,210.8596,211.1715,210.4114,211.0935,38479.0
2022-08-03 12:50:00,216.58,216.58,215.98,216.15,11145.0,211.0643,211.0643,210.4796,210.6452,11145.0
2022-08-03 13:00:00,216.14,216.63,216.07,216.48,16797.0,210.6355,211.113,210.5673,210.9668,16797.0
2022-08-03 13:10:00,216.46,216.94,216.46,216.75,10117.0,210.9473,211.4151,210.9473,211.23,10117.0
2022-08-03 13:20:00,216.72,217.19,216.32,217.13,17214.0,211.2007,211.6588,210.8109,211.6003,17214.0
2022-08-03 13:30:00,217.16,217.55,217.05,217.3,23408.0,211.6295,212.0096,211.5223,211.766,23408.0
2022-08-03 13:40:00,217.31,217.36,216.99,217.18,13628.0,211.7757,211.8244,211.4638,211.649,13628.0
2022-08-03 13:50:00,217.21,217.47,217.06,217.06,14152.0,211.6782,211.9316,211.5321,211.5321,14152.0
2022-08-03 14:00:00,217.09,217.41,217.02,217.36,10236.0,211.5613,211.8732,211.4931,211.8244,10236.0
2022-08-03 14:10:00,217.36,217.6,217.24,217.28,23580.0,211.8244,212.0583,211.7075,211.7465,23580.0
2022-08-03 14:20:00,217.27,217.58,216.97,217.28,12673.0,211.7367,212.0388,211.4444,211.7465,12673.0
2022-08-03 14:30:00,217.3,217.65,217.06,217.17,27847.0,211.766,212.107,211.5321,211.6393,27847.0
2022-08-03 14:40:00,217.09,217.39,217.03,217.38,14842.0,211.5613,211.8537,211.5028,211.8439,14842.0
2022-08-03 14:50:00,217.31,217.47,216.87,217.17,16888.0,211.7757,211.9316,211.3469,211.6393,16888.0
2022-08-03 15:00:00,217.19,217.65,217.14,217.65,18918.0,211.6588,212.107,211.61,212.107,18918.0
2022-08-03 15:10:00,217.52,217.55,217.17,217.43,17981.0,211.9803,212.0096,211.6393,211.8926,17981.0
2022-08-03 15:20:00,217.43,217.43,217.11,217.31,22000.0,211.8926,211.8926,211.5808,211.7757,22000.0
2022-08-03 15:30:00,217.29,217.69,217.12,217.51,28282.0,211.7562,212.146,211.5905,211.9706,28282.0
2022-08-03 15:40:00,217.51,217.82,217.41,217.47,33035.0,211.9706,212.2727,211.8732,211.9316,33035.0
2022-08-03 15:50:00,217.5,217.54,216.43,216.46,117417.0,211.9609,211.9998,210.9181,210.9473,117417.0
2022-08-04 09:30:00,215.24,217.04,215.19,215.95,31035.0,209.7584,211.5126,209.7097,210.4503,31035.0
2022-08-04 09:40:00,216.1,216.6,215.21,215.47,36899.0,210.5965,211.0838,209.7292,209.9826,36899.0
2022-08-04 09:50:00,215.34,215.46,214.84,215.11,36229.0,209.8559,209.9728,209.3686,209.6317,36229.0
2022-08-04 10:00:00,215.23,216.81,215.17,216.34,15263.0,209.7487,211.2884,209.6902,210.8304,15263.0
2022-08-04 10:10:00,216.34,216.7,215.76,215.91,8561.0,210.8304,211.1812,210.2652,210.4114,8561.0
2022-08-04 10:20:00,216.05,216.36,215.6,215.95,8585.0,210.5478,210.8499,210.1092,210.4503,8585.0
2022-08-04 10:30:00,216.05,216.63,215.64,215.74,18758.0,210.5478,211.113,210.1482,210.2457,18758.0
2022-08-04 10:40:00,215.66,216.2,215.56,215.78,18075.0,210.1677,210.694,210.0703,210.2847,18075.0
2022-08-04 10:50:00,215.78,216.11,215.65,215.69,26205.0,210.2847,210.6063,210.158,210.197,26205.0
2022-08-04 11:00:00,215.78,216.06,215.67,215.86,11897.0,210.2847,210.5575,210.1775,210.3626,11897.0
2022-08-04 11:10:00,215.9,216.07,215.52,215.68,11773.0,210.4016,210.5673,210.0313,210.1872,11773.0
2022-08-04 11:20:00,215.74,215.8,215.3,215.5,18180.0,210.2457,210.3042,209.8169,210.0118,18180.0
2022-08-04 11:30:00,215.49,215.65,215.38,215.46,16958.0,210.002,210.158,209.8948,209.9728,16958.0
2022-08-04 11:40:00,215.51,215.64,215.16,215.64,10998.0,210.0215,210.1482,209.6805,210.1482,10998.0
2022-08-04 11:50:00,215.58,215.99,215.5,215.89,6819.0,210.0898,210.4893,210.0118,210.3919,6819.0
2022-08-04 12:00:00,215.89,215.96,215.41,215.61,19541.0,210.3919,210.4601,209.9241,210.119,19541.0
2022-08-04 12:10:00,215.62,215.98,215.58,215.98,9005.0,210.1287,210.4796,210.0898,210.4796,9005.0
2022-08-04 12:20:00,215.95,216.21,215.87,216.08,6520.0,210.4503,210.7037,210.3724,210.577,6520.0
2022-08-04 12:30:00,216.05,216.14,215.65,215.92,9929.0,210.5478,210.6355,210.158,210.4211,9929.0
2022-08-04 12:40:00,215.95,215.95,215.29,215.36,14292.0,210.4503,210.4503,209.8071,209.8754,14292.0
2022-08-04 12:50:00,215.39,215.81,215.37,215.68,10090.0,209.9046,210.3139,209.8851,210.1872,10090.0
2022-08-04 13:00:00,215.62,215.85,215.43,215.69,6723.0,210.1287,210.3529,209.9436,210.197,6723.0
2022-08-04 13:10:00,215.65,215.89,215.61,215.68,9496.0,210.158,210.3919,210.119,210.1872,9496.0
2022-08-04 13:20:00,215.59,215.87,215.52,215.87,8707.0,210.0995,210.3724,210.0313,210.3724,8707.0
2022-08-04 13:30:00,215.84,216.16,215.84,215.96,8404.0,210.3431,210.655,210.3431,210.4601,8404.0
2022-08-04 13:40:00,215.98,216.1,215.86,215.99,8523.0,210.4796,210.5965,210.3626,210.4893,8523.0
2022-08-04 13:50:00,215.99,216.05,215.66,215.82,7694.0,210.4893,210.5478,210.1677,210.3236,7694.0
2022-08-04 14:00:00,215.88,215.88,215.25,215.25,7200.0,210.3821,210.3821,209.7682,209.7682,7200.0
2022-08-04 14:10:00,215.16,215.18,214.45,214.66,12903.0,209.6805,209.6999,208.9885,209.1932,12903.0
2022-08-04 14:20:00,214.68,214.87,214.49,214.85,7479.0,209.2127,209.3978,209.0275,209.3783,7479.0
2022-08-04 14:30:00,214.8,214.83,214.32,214.36,6614.0,209.3296,209.3589,208.8618,208.9008,6614.0
2022-08-04 14:40:00,214.39,214.48,214.04,214.21,8966.0,208.9301,209.0178,208.589,208.7546,8966.0
2022-08-04 14:50:00,214.2,214.25,213.62,213.85,12298.0,208.7449,208.7936,208.1797,208.4038,12298.0
2022-08-04 15:00:00,213.8,214.0,213.79,213.87,6848.0,208.3551,208.55,208.3453,208.4233,6848.0
2022-08-04 15:10:00,213.9,214.11,213.71,213.81,12581.0,208.4525,208.6572,208.2674,208.3648,12581.0
2022-08-04 15:20:00,213.81,213.81,213.42,213.53,16044.0,208.3648,208.3648,207.9848,208.092,16044.0
2022-08-04 15:30:00,213.57,213.69,213.4,213.4,17600.0,208.1309,208.2479,207.9653,207.9653,17600.0
2022-08-04 15:40:00,213.38,213.39,213.03,213.06,23050.0,207.9458,207.9555,207.6047,207.6339,23050.0
2022-08-04 15:50:00,213.11,213.18,212.31,212.72,78048.0,207.6827,207.7509,206.903,207.3026,78048.0
2022-08-05 09:30:00,210.69,212.94,210.69,212.94,12771.0,205.3243,207.517,205.3243,207.517,12771.0
2022-08-05 09:40:00,212.38,213.01,212.17,212.71,9245.0,206.9713,207.5852,206.7666,207.2928,9245.0
2022-08-05 09:50:00,212.98,213.77,212.98,213.74,9933.0,207.556,208.3259,207.556,208.2966,9933.0
2022-08-05 10:00:00,214.07,215.07,214.07,214.87,10420.0,208.6182,209.5927,208.6182,209.3978,10420.0
2022-08-05 10:10:00,215.1,215.22,214.56,214.85,8198.0,209.622,209.7389,209.0957,209.3783,8198.0
2022-08-05 10:20:00,214.93,215.09,214.6,214.74,19792.0,209.4563,209.6122,209.1347,209.2711,19792.0
2022-08-05 10:30:00,214.82,214.97,214.27,214.96,7497.0,209.3491,209.4953,208.8131,209.4855,7497.0
2022-08-05 10:40:00,214.95,215.18,214.55,214.87,9672.0,209.4758,209.6999,209.086,209.3978,9672.0
2022-08-05 10:50:00,214.87,215.08,214.32,214.81,9772.0,209.3978,209.6025,208.8618,209.3394,9772.0
2022-08-05 11:00:00,214.97,215.33,214.58,215.33,15111.0,209.4953,209.8461,209.1152,209.8461,15111.0
2022-08-05 11:10:00,215.3,215.71,214.8,214.8,8940.0,209.8169,210.2164,209.3296,209.3296,8940.0
2022-08-05 11:20:00,214.81,214.85,213.79,213.8,7741.0,209.3394,209.3783,208.3453,208.3551,7741.0
2022-08-05 11:30:00,213.79,214.14,213.53,213.64,9058.0,208.3453,208.6864,208.092,208.1992,9058.0
2022-08-05 11:40:00,213.49,213.84,213.46,213.46,8294.0,208.053,208.3941,208.0237,208.0237,8294.0
2022-08-05 11:50:00,213.57,213.99,213.32,213.37,12929.0,208.1309,208.5402,207.8873,207.936,12929.0
2022-08-05 12:00:00,213.3,213.79,212.8,212.8,9411.0,207.8678,208.3453,207.3806,207.3806,9411.0
2022-08-05 12:10:00,212.93,213.24,212.85,213.14,8126.0,207.5072,207.8093,207.4293,207.7119,8126.0
2022-08-05 12:20:00,213.07,213.07,212.67,212.99,5244.0,207.6437,207.6437,207.2539,207.5657,5244.0
2022-08-05 12:30:00,212.9,212.9,212.44,212.76,8907.0,207.478,207.478,207.0297,207.3416,8907.0
2022-08-05 12:40:00,212.76,213.14,212.68,212.98,4636.0,207.3416,207.7119,207.2636,207.556,4636.0
2022-08-05 12:50:00,212.98,212.98,212.52,212.59,9417.0,207.556,207.556,207.1077,207.1759,9417.0
2022-08-05 13:00:00,212.71,212.71,212.4,212.41,5815.0,207.2928,207.2928,206.9907,207.0005,5815.0
2022-08-05 13:10:00,212.43,213.03,212.42,212.67,6778.0,207.02,207.6047,207.0102,207.2539,6778.0
2022-08-05 13:20:00,212.57,212.58,212.17,212.17,5503.0,207.1564,207.1662,206.7666,206.7666,5503.0
2022-08-05 13:30:00,212.21,212.64,212.13,212.64,10663.0,206.8056,207.2246,206.7276,207.2246,10663.0
2022-08-05 13:40:00,212.64,212.64,212.3,212.6,11145.0,207.2246,207.2246,206.8933,207.1856,11145.0
2022-08-05 13:50:00,212.68,212.69,212.33,212.34,15694.0,207.2636,207.2734,206.9225,206.9323,15694.0
2022-08-05 14:00:00,212.33,212.33,211.76,211.76,11567.0,206.9225,206.9225,206.367,206.367,11567.0
2022-08-05 14:10:00,211.83,212.01,211.59,212.01,7951.0,206.4353,206.6107,206.2014,206.6107,7951.0
2022-08-05 14:20:00,212.01,212.08,211.71,211.72,6611.0,206.6107,206.6789,206.3183,206.3281,6611.0
2022-08-05 14:30:00,211.7,211.77,211.6,211.67,8893.0,206.3086,206.3768,206.2111,206.2793,8893.0
2022-08-05 14:40:00,211.76,211.8,211.62,211.7,7781.0,206.367,206.406,206.2306,206.3086,7781.0
2022-08-05 14:50:00,211.71,211.72,211.5,211.72,9279.0,206.3183,206.3281,206.1137,206.3281,9279.0
2022-08-05 15:00:00,211.9,212.0,211.75,211.92,9398.0,206.5035,206.6009,206.3573,206.523,9398.0
2022-08-05 15:10:00,212.0,212.0,211.81,211.94,8617.0,206.6009,206.6009,206.4158,206.5425,8617.0
2022-08-05 15:20:00,211.94,212.0,211.82,211.95,8662.0,206.5425,206.6009,206.4255,206.5522,8662.0
2022-08-05 15:30:00,211.97,212.22,211.91,212.06,30528.0,206.5717,206.8153,206.5132,206.6594,30528.0
2022-08-05 15:40:00,212.05,212.67,212.0,212.36,19890.0,206.6497,207.2539,206.6009,206.9518,19890.0
2022-08-05 15:50:00,212.42,212.83,212.4,212.69,69994.0,207.0102,207.4098,206.9907,207.2734,69994.0
2022-08-08 09:30:00,213.8,214.74,212.7,213.21,19747.0,208.3551,209.2711,207.2831,207.7801,19747.0
2022-08-08 09:40:00,213.14,213.52,212.74,213.29,13103.0,207.7119,208.0822,207.3221,207.8581,13103.0
2022-08-08 09:50:00,213.24,213.24,212.38,212.5,7385.0,207.8093,207.8093,206.9713,207.0882,7385.0
2022-08-08 10:00:00,212.17,213.04,212.17,212.9,14076.0,206.7666,207.6144,206.7666,207.478,14076.0
2022-08-08 10:10:00,212.8,212.95,212.41,212.41,5635.0,207.3806,207.5267,207.0005,207.0005,5635.0
2022-08-08 10:20:00,212.55,212.97,212.28,212.87,8774.0,207.1369,207.5462,206.8738,207.4488,8774.0
2022-08-08 10:30:00,212.9,213.06,212.29,212.75,7935.0,207.478,207.6339,206.8835,207.3318,7935.0
2022-08-08 10:40:00,212.88,213.0,212.48,212.53,10167.0,207.4585,207.5755,207.0687,207.1174,10167.0
2022-08-08 10:50:00,212.52,212.72,212.44,212.44,8640.0,207.1077,207.3026,207.0297,207.0297,8640.0
2022-08-08 11:00:00,212.48,212.83,212.47,212.68,4612.0,207.0687,207.4098,207.059,207.2636,4612.0
2022-08-08 11:10:00,212.67,212.67,212.27,212.54,6728.0,207.2539,207.2539,206.8641,207.1272,6728.0
2022-08-08 11:20:00,212.57,213.0,212.41,212.83,7248.0,207.1564,207.5755,207.0005,207.4098,7248.0
2022-08-08 11:30:00,212.83,212.91,212.31,212.33,7416.0,207.4098,207.4878,206.903,206.9225,7416.0
2022-08-08 11:40:00,212.3,212.42,211.91,212.28,7971.0,206.8933,207.0102,206.5132,206.8738,7971.0
2022-08-08 11:50:00,212.39,212.61,212.13,212.59,4179.0,206.981,207.1954,206.7276,207.1759,4179.0
2022-08-08 12:00:00,212.74,212.93,212.23,212.23,5908.0,207.3221,207.5072,206.8251,206.8251,5908.0
2022-08-08 12:10:00,212.3,212.44,211.33,211.56,6318.0,206.8933,207.0297,205.948,206.1721,6318.0
2022-08-08 12:20:00,211.65,212.2,211.65,211.89,7135.0,206.2598,206.7958,206.2598,206.4937,7135.0
2022-08-08 12:30:00,211.88,212.04,211.66,211.66,3647.0,206.484,206.6399,206.2696,206.2696,3647.0
2022-08-08 12:40:00,211.62,212.11,211.62,211.96,2932.0,206.2306,206.7081,206.2306,206.5619,2932.0
2022-08-08 12:50:00,212.01,212.13,211.81,211.97,4700.0,206.6107,206.7276,206.4158,206.5717,4700.0
2022-08-08 13:00:00,212.05,212.15,211.73,211.87,8568.0,206.6497,206.7471,206.3378,206.4742,8568.0
2022-08-08 13:10:00,211.9,212.22,211.71,212.16,9466.0,206.5035,206.8153,206.3183,206.7569,9466.0
2022-08-08 13:20:00,212.13,212.13,211.55,211.55,6405.0,206.7276,206.7276,206.1624,206.1624,6405.0
2022-08-08 13:30:00,211.66,211.76,211.08,211.25,7111.0,206.2696,206.367,205.7044,205.87,7111.0
2022-08-08 13:40:00,211.24,211.3,211.08,211.28,4957.0,205.8603,205.9188,205.7044,205.8993,4957.0
2022-08-08 13:50:00,211.31,211.46,211.19,211.28,5188.0,205.9285,206.0747,205.8116,205.8993,5188.0
2022-08-08 14:00:00,211.24,211.24,210.41,210.77,21880.0,205.8603,205.8603,205.0514,205.4023,21880.0
2022-08-08 14:10:00,210.71,210.87,210.38,210.55,10725.0,205.3438,205.4997,205.0222,205.1879,10725.0
2022-08-08 14:20:00,210.56,210.63,210.34,210.6,7305.0,205.1976,205.2658,204.9832,205.2366,7305.0
2022-08-08 14:30:00,210.58,210.76,210.34,210.34,16390.0,205.2171,205.3925,204.9832,204.9832,16390.0
2022-08-08 14:40:00,210.33,211.18,210.18,211.12,23912.0,204.9735,205.8018,204.8273,205.7433,23912.0
2022-08-08 14:50:00,211.09,211.51,210.85,211.44,19538.0,205.7141,206.1234,205.4802,206.0552,19538.0
2022-08-08 15:00:00,211.38,211.58,211.2,211.22,13074.0,205.9967,206.1916,205.8213,205.8408,13074.0
2022-08-08 15:10:00,211.2,211.2,210.82,210.99,10396.0,205.8213,205.8213,205.451,205.6167,10396.0
2022-08-08 15:20:00,211.02,211.34,210.74,210.74,15953.0,205.6459,205.9577,205.373,205.373,15953.0
2022-08-08 15:30:00,210.78,211.4,210.72,211.23,18113.0,205.412,206.0162,205.3535,205.8505,18113.0
2022-08-08 15:40:00,211.17,211.69,211.1,211.1,42165.0,205.7921,206.2988,205.7238,205.7238,42165.0
2022-08-08 15:50:00,211.14,211.48,210.86,211.25,103696.0,205.7628,206.0942,205.49,205.87,103696.0
2022-08-09 09:30:00,210.69,212.12,210.36,210.96,18279.0,205.3243,206.7179,205.0027,205.5874,18279.0
2022-08-09 09:40:00,211.4,211.44,209.53,210.04,14663.0,206.0162,206.0552,204.1938,204.6908,14663.0
2022-08-09 09:50:00,209.83,210.07,209.13,209.84,9960.0,204.4862,204.7201,203.804,204.4959,9960.0
2022-08-09 10:00:00,209.68,210.31,209.43,209.76,10024.0,204.34,204.954,204.0964,204.418,10024.0
2022-08-09 10:10:00,209.85,210.59,209.73,210.08,9567.0,204.5057,205.2268,204.3887,204.7298,9567.0
2022-08-09 10:20:00,210.15,210.47,209.97,210.41,6081.0,204.798,205.1099,204.6226,205.0514,6081.0
2022-08-09 10:30:00,210.26,210.89,210.25,210.28,20559.0,204.9052,205.5192,204.8955,204.9247,20559.0
2022-08-09 10:40:00,210.35,210.51,210.19,210.42,9238.0,204.9929,205.1489,204.837,205.0612,9238.0
2022-08-09 10:50:00,210.51,210.53,209.74,209.75,8134.0,205.1489,205.1684,204.3985,204.4082,8134.0
2022-08-09 11:00:00,209.77,210.06,209.54,209.92,7225.0,204.4277,204.7103,204.2036,204.5739,7225.0
2022-08-09 11:10:00,209.96,210.46,209.88,210.19,7450.0,204.6129,205.1001,204.5349,204.837,7450.0
2022-08-09 11:20:00,210.22,210.36,209.91,209.91,6644.0,204.8663,205.0027,204.5642,204.5642,6644.0
2022-08-09 11:30:00,210.06,210.33,210.0,210.29,5045.0,204.7103,204.9735,204.6519,204.9345,5045.0
2022-08-09 11:40:00,210.25,210.43,210.2,210.34,5170.0,204.8955,205.0709,204.8468,204.9832,5170.0
2022-08-09 11:50:00,210.3,210.69,210.21,210.6,7629.0,204.9442,205.3243,204.8565,205.2366,7629.0
2022-08-09 12:00:00,210.66,210.71,210.43,210.66,7482.0,205.2951,205.3438,205.0709,205.2951,7482.0
2022-08-09 12:10:00,210.69,211.15,210.64,210.79,10350.0,205.3243,205.7726,205.2756,205.4217,10350.0
2022-08-09 12:20:00,210.75,210.81,210.46,210.59,4448.0,205.3828,205.4412,205.1001,205.2268,4448.0
2022-08-09 12:30:00,210.57,210.87,210.51,210.61,5105.0,205.2073,205.4997,205.1489,205.2463,5105.0
2022-08-09 12:40:00,210.54,210.56,210.28,210.28,5836.0,205.1781,205.1976,204.9247,204.9247,5836.0
2022-08-09 12:50:00,210.3,210.64,210.25,210.59,5189.0,204.9442,205.2756,204.8955,205.2268,5189.0
2022-08-09 13:00:00,210.69,210.77,210.21,210.24,6155.0,205.3243,205.4023,204.8565,204.8858,6155.0
2022-08-09 13:10:00,210.31,210.56,210.17,210.47,5731.0,204.954,205.1976,204.8175,205.1099,5731.0
2022-08-09 13:20:00,210.55,210.65,210.39,210.46,6413.0,205.1879,205.2853,205.0319,205.1001,6413.0
2022-08-09 13:30:00,210.46,210.47,209.84,209.84,4599.0,205.1001,205.1099,204.4959,204.4959,4599.0
2022-08-09 13:40:00,209.93,210.18,209.75,210.03,6538.0,204.5836,204.8273,204.4082,204.6811,6538.0
2022-08-09 13:50:00,210.12,210.55,210.02,210.45,4761.0,204.7688,205.1879,204.6714,205.0904,4761.0
2022-08-09 14:00:00,210.45,210.56,210.29,210.44,7396.0,205.0904,205.1976,204.9345,205.0807,7396.0
2022-08-09 14:10:00,210.43,210.43,210.02,210.08,8112.0,205.0709,205.0709,204.6714,204.7298,8112.0
2022-08-09 14:20:00,210.02,210.2,209.91,210.06,7236.0,204.6714,204.8468,204.5642,204.7103,7236.0
2022-08-09 14:30:00,210.01,210.15,209.92,210.11,5594.0,204.6616,204.798,204.5739,204.7591,5594.0
2022-08-09 14:40:00,210.11,210.2,209.95,210.18,4854.0,204.7591,204.8468,204.6031,204.8273,4854.0
2022-08-09 14:50:00,210.19,210.33,210.06,210.1,6130.0,204.837,204.9735,204.7103,204.7493,6130.0
2022-08-09 15:00:00,210.1,210.12,209.83,209.89,5919.0,204.7493,204.7688,204.4862,204.5447,5919.0
2022-08-09 15:10:00,209.8,209.95,209.61,209.7,8885.0,204.457,204.6031,204.2718,204.3595,8885.0
2022-08-09 15:20:00,209.71,210.08,209.7,209.99,7043.0,204.3692,204.7298,204.3595,204.6421,7043.0
2022-08-09 15:30:00,209.99,210.08,209.89,210.01,16387.0,204.6421,204.7298,204.5447,204.6616,16387.0
2022-08-09 15:40:00,210.02,210.02,209.53,209.56,19335.0,204.6714,204.6714,204.1938,204.2231,19335.0
2022-08-09 15:50:00,209.58,210.13,209.53,210.13,61124.0,204.2426,204.7786,204.1938,204.7786,61124.0
2022-08-10 09:30:00,213.59,214.29,212.29,212.91,18437.0,208.1504,208.8326,206.8835,207.4878,18437.0
2022-08-10 09:40:00,212.9,213.11,212.36,212.82,8651.0,207.478,207.6827,206.9518,207.4,8651.0
2022-08-10 09:50:00,212.82,213.77,212.82,213.39,4465.0,207.4,208.3259,207.4,207.9555,4465.0
2022-08-10 10:00:00,213.23,213.96,213.05,213.69,5830.0,207.7996,208.511,207.6242,208.2479,5830.0
2022-08-10 10:10:00,213.69,213.78,213.09,213.35,8677.0,208.2479,208.3356,207.6632,207.9165,8677.0
2022-08-10 10:20:00,213.38,213.55,212.72,213.48,9544.0,207.9458,208.1115,207.3026,208.0432,9544.0
2022-08-10 10:30:00,213.88,214.58,213.64,214.58,22031.0,208.433,209.1152,208.1992,209.1152,22031.0
2022-08-10 10:40:00,214.71,215.04,214.18,214.36,21880.0,209.2419,209.5635,208.7254,208.9008,21880.0
2022-08-10 10:50:00,214.36,215.06,214.36,214.98,6521.0,208.9008,209.583,208.9008,209.505,6521.0
2022-08-10 11:00:00,215.05,215.34,214.97,215.25,7006.0,209.5733,209.8559,209.4953,209.7682,7006.0
2022-08-10 11:10:00,215.31,215.31,214.21,214.65,20458.0,209.8266,209.8266,208.7546,209.1834,20458.0
2022-08-10 11:20:00,214.66,215.23,214.65,215.12,6634.0,209.1932,209.7487,209.1834,209.6415,6634.0
2022-08-10 11:30:00,215.12,215.12,214.56,214.56,5931.0,209.6415,209.6415,209.0957,209.0957,5931.0
2022-08-10 11:40:00,214.57,214.86,214.56,214.68,4189.0,209.1055,209.3881,209.0957,209.2127,4189.0
2022-08-10 11:50:00,214.68,215.03,214.55,214.69,16934.0,209.2127,209.5538,209.086,209.2224,16934.0
2022-08-10 12:00:00,214.69,214.69,214.25,214.53,4889.0,209.2224,209.2224,208.7936,209.0665,4889.0
2022-08-10 12:10:00,214.46,214.9,214.4,214.4,4555.0,208.9983,209.4271,208.9398,208.9398,4555.0
2022-08-10 12:20:00,214.5,214.71,214.26,214.53,6910.0,209.0373,209.2419,208.8034,209.0665,6910.0
2022-08-10 12:30:00,214.52,214.93,214.52,214.93,10720.0,209.0568,209.4563,209.0568,209.4563,10720.0
2022-08-10 12:40:00,215.01,215.04,214.74,214.8,8032.0,209.5343,209.5635,209.2711,209.3296,8032.0
2022-08-10 12:50:00,214.79,215.05,214.7,214.86,22517.0,209.3199,209.5733,209.2322,209.3881,22517.0
2022-08-10 13:00:00,214.92,215.32,214.92,215.18,5360.0,209.4466,209.8364,209.4466,209.6999,5360.0
2022-08-10 13:10:00,215.13,215.15,214.97,214.99,4088.0,209.6512,209.6707,209.4953,209.5148,4088.0
2022-08-10 13:20:00,215.0,215.24,214.84,214.99,11570.0,209.5245,209.7584,209.3686,209.5148,11570.0
2022-08-10 13:30:00,215.06,215.08,214.85,215.08,5387.0,209.583,209.6025,209.3783,209.6025,5387.0
2022-08-10 13:40:00,215.07,215.38,214.96,215.38,5726.0,209.5927,209.8948,209.4855,209.8948,5726.0
2022-08-10 13:50:00,215.32,215.44,215.23,215.34,6861.0,209.8364,209.9533,209.7487,209.8559,6861.0
2022-08-10 14:00:00,215.34,215.75,215.22,215.67,24440.0,209.8559,210.2554,209.7389,210.1775,24440.0
2022-08-10 14:10:00,215.69,216.08,215.68,215.9,18646.0,210.197,210.577,210.1872,210.4016,18646.0
2022-08-10 14:20:00,215.87,216.2,215.83,215.88,8504.0,210.3724,210.694,210.3334,210.3821,8504.0
2022-08-10 14:30:00,215.86,215.99,215.71,215.93,12122.0,210.3626,210.4893,210.2164,210.4308,12122.0
2022-08-10 14:40:00,215.87,216.02,215.64,215.64,9164.0,210.3724,210.5185,210.1482,210.1482,9164.0
2022-08-10 14:50:00,215.71,216.03,215.66,216.0,16830.0,210.2164,210.5283,210.1677,210.4991,16830.0
2022-08-10 15:00:00,215.94,216.09,215.65,215.78,11142.0,210.4406,210.5868,210.158,210.2847,11142.0
2022-08-10 15:10:00,215.81,216.07,215.78,216.06,12990.0,210.3139,210.5673,210.2847,210.5575,12990.0
2022-08-10 15:20:00,216.06,216.21,216.04,216.21,11480.0,210.5575,210.7037,210.538,210.7037,11480.0
2022-08-10 15:30:00,216.16,216.93,216.12,216.83,31787.0,210.655,211.4054,210.616,211.3079,31787.0
2022-08-10 15:40:00,216.9,217.7,216.78,217.52,87599.0,211.3761,212.1558,211.2592,211.9803,87599.0
2022-08-10 15:50:00,217.53,217.53,216.5,216.71,138640.0,211.9901,211.9901,210.9863,211.191,138640.0
2022-08-11 09:30:00,217.57,219.68,217.57,218.24,26922.0,212.0291,214.0853,212.0291,212.682,26922.0
2022-08-11 09:40:00,218.14,218.74,217.59,218.74,21886.0,212.5846,213.1693,212.0486,213.1693,21886.0
2022-08-11 09:50:00,219.0,219.48,218.76,218.76,10285.0,213.4227,213.8904,213.1888,213.1888,10285.0
2022-08-11 10:00:00,218.86,218.99,218.13,218.57,12915.0,213.2862,213.4129,212.5748,213.0036,12915.0
2022-08-11 10:10:00,218.53,218.74,218.37,218.61,5779.0,212.9646,213.1693,212.8087,213.0426,5779.0
2022-08-11 10:20:00,218.44,218.7,218.32,218.41,15882.0,212.8769,213.1303,212.76,212.8477,15882.0
2022-08-11 10:30:00,218.45,218.7,218.35,218.38,18167.0,212.8867,213.1303,212.7892,212.8184,18167.0
2022-08-11 10:40:00,218.47,218.64,218.36,218.5,18482.0,212.9062,213.0718,212.799,212.9354,18482.0
2022-08-11 10:50:00,218.47,218.98,218.44,218.5,7242.0,212.9062,213.4032,212.8769,212.9354,7242.0
2022-08-11 11:00:00,218.43,218.58,218.26,218.5,17099.0,212.8672,213.0134,212.7015,212.9354,17099.0
2022-08-11 11:10:00,218.53,218.73,218.44,218.54,19945.0,212.9646,213.1595,212.8769,212.9744,19945.0
2022-08-11 11:20:00,218.61,218.7,218.21,218.6,23051.0,213.0426,213.1303,212.6528,213.0328,23051.0
2022-08-11 11:30:00,218.54,218.6,217.83,218.09,24012.0,212.9744,213.0328,212.2825,212.5358,24012.0
2022-08-11 11:40:00,217.99,218.31,217.89,218.2,17039.0,212.4384,212.7502,212.3409,212.643,17039.0
2022-08-11 11:50:00,218.2,218.55,218.0,218.54,12408.0,212.643,212.9841,212.4481,212.9744,12408.0
2022-08-11 12:00:00,218.49,218.61,218.25,218.26,19981.0,212.9256,213.0426,212.6918,212.7015,19981.0
2022-08-11 12:10:00,218.26,218.4,218.14,218.35,9148.0,212.7015,212.8379,212.5846,212.7892,9148.0
2022-08-11 12:20:00,218.23,218.5,218.14,218.5,10998.0,212.6723,212.9354,212.5846,212.9354,10998.0
2022-08-11 12:30:00,218.47,218.76,218.31,218.76,13167.0,212.9062,213.1888,212.7502,213.1888,13167.0
2022-08-11 12:40:00,218.67,218.95,218.44,218.66,7663.0,213.1011,213.3739,212.8769,213.0913,7663.0
2022-08-11 12:50:00,218.66,218.7,218.52,218.62,4430.0,213.0913,213.1303,212.9549,213.0523,4430.0
2022-08-11 13:00:00,218.58,218.58,218.23,218.46,13768.0,213.0134,213.0134,212.6723,212.8964,13768.0
2022-08-11 13:10:00,218.46,218.73,218.37,218.68,5512.0,212.8964,213.1595,212.8087,213.1108,5512.0
2022-08-11 13:20:00,218.56,218.74,218.53,218.6,3244.0,212.9939,213.1693,212.9646,213.0328,3244.0
2022-08-11 13:30:00,218.55,218.56,218.29,218.5,8614.0,212.9841,212.9939,212.7307,212.9354,8614.0
2022-08-11 13:40:00,218.48,218.73,218.38,218.47,8086.0,212.9159,213.1595,212.8184,212.9062,8086.0
2022-08-11 13:50:00,218.48,218.83,218.23,218.33,16102.0,212.9159,213.257,212.6723,212.7697,16102.0
2022-08-11 14:00:00,218.32,218.35,217.92,217.98,13866.0,212.76,212.7892,212.3702,212.4286,13866.0
2022-08-11 14:10:00,217.97,218.13,217.88,218.06,10476.0,212.4189,212.5748,212.3312,212.5066,10476.0
2022-08-11 14:20:00,218.03,218.03,217.77,217.85,5101.0,212.4774,212.4774,212.224,212.3019,5101.0
2022-08-11 14:30:00,217.91,218.03,217.78,217.87,12039.0,212.3604,212.4774,212.2337,212.3214,12039.0
2022-08-11 14:40:00,217.9,217.91,217.78,217.78,8755.0,212.3507,212.3604,212.2337,212.2337,8755.0
2022-08-11 14:50:00,217.8,217.92,217.41,217.89,13587.0,212.2532,212.3702,211.8732,212.3409,13587.0
2022-08-11 15:00:00,217.81,217.81,217.21,217.42,10639.0,212.263,212.263,211.6782,211.8829,10639.0
2022-08-11 15:10:00,217.36,217.41,216.73,216.84,9318.0,211.8244,211.8732,211.2105,211.3177,9318.0
2022-08-11 15:20:00,216.8,216.9,216.69,216.78,10485.0,211.2787,211.3761,211.1715,211.2592,10485.0
2022-08-11 15:30:00,216.76,216.78,216.44,216.49,13736.0,211.2397,211.2592,210.9279,210.9766,13736.0
2022-08-11 15:40:00,216.55,216.6,216.15,216.37,23653.0,211.0351,211.0838,210.6452,210.8596,23653.0
2022-08-11 15:50:00,216.35,216.7,216.31,216.63,63678.0,210.8401,211.1812,210.8012,211.113,63678.0
2022-08-12 09:30:00,217.45,218.05,216.97,218.03,9607.0,211.9121,212.4969,211.4444,212.4774,9607.0
2022-08-12 09:40:00,217.83,218.16,217.34,217.79,3841.0,212.2825,212.604,211.8049,212.2435,3841.0
2022-08-12 09:50:00,217.71,218.07,217.64,217.88,4587.0,212.1655,212.5163,212.0973,212.3312,4587.0
2022-08-12 10:00:00,217.88,217.88,216.92,217.57,6006.0,212.3312,212.3312,211.3956,212.0291,6006.0
2022-08-12 10:10:00,217.71,218.25,217.65,218.25,6122.0,212.1655,212.6918,212.107,212.6918,6122.0
2022-08-12 10:20:00,218.03,218.15,217.79,218.0,4881.0,212.4774,212.5943,212.2435,212.4481,4881.0
2022-08-12 10:30:00,217.99,218.03,217.67,217.81,6679.0,212.4384,212.4774,212.1265,212.263,6679.0
2022-08-12 10:40:00,217.62,217.92,217.35,217.76,5644.0,212.0778,212.3702,211.8147,212.2142,5644.0
2022-08-12 10:50:00,217.75,217.77,217.27,217.49,4564.0,212.2045,212.224,211.7367,211.9511,4564.0
2022-08-12 11:00:00,217.5,217.79,217.4,217.5,5492.0,211.9609,212.2435,211.8634,211.9609,5492.0
2022-08-12 11:10:00,217.63,217.72,217.22,217.37,4464.0,212.0875,212.1753,211.688,211.8342,4464.0
2022-08-12 11:20:00,217.42,217.64,217.35,217.59,5632.0,211.8829,212.0973,211.8147,212.0486,5632.0
2022-08-12 11:30:00,217.63,217.75,217.42,217.58,4627.0,212.0875,212.2045,211.8829,212.0388,4627.0
2022-08-12 11:40:00,217.58,218.0,217.55,218.0,11196.0,212.0388,212.4481,212.0096,212.4481,11196.0
2022-08-12 11:50:00,217.91,218.15,217.79,217.84,5404.0,212.3604,212.5943,212.2435,212.2922,5404.0
2022-08-12 12:00:00,217.84,217.95,217.71,217.92,5463.0,212.2922,212.3994,212.1655,212.3702,5463.0
2022-08-12 12:10:00,218.02,218.18,217.97,218.01,5396.0,212.4676,212.6235,212.4189,212.4579,5396.0
2022-08-12 12:20:00,218.04,218.42,217.97,218.4,5134.0,212.4871,212.8574,212.4189,212.8379,5134.0
2022-08-12 12:30:00,218.34,218.55,218.3,218.47,4517.0,212.7795,212.9841,212.7405,212.9062,4517.0
2022-08-12 12:40:00,218.48,218.5,218.3,218.42,3219.0,212.9159,212.9354,212.7405,212.8574,3219.0
2022-08-12 12:50:00,218.49,218.79,218.47,218.64,7287.0,212.9256,213.218,212.9062,213.0718,7287.0
2022-08-12 13:00:00,218.63,218.77,218.51,218.65,3500.0,213.0621,213.1985,212.9451,213.0816,3500.0
2022-08-12 13:10:00,218.59,218.61,218.44,218.47,2836.0,213.0231,213.0426,212.8769,212.9062,2836.0
2022-08-12 13:20:00,218.47,218.59,218.45,218.55,4620.0,212.9062,213.0231,212.8867,212.9841,4620.0
2022-08-12 13:30:00,218.55,218.56,218.1,218.1,4977.0,212.9841,212.9939,212.5456,212.5456,4977.0
2022-08-12 13:40:00,218.21,218.31,218.03,218.03,4860.0,212.6528,212.7502,212.4774,212.4774,4860.0
2022-08-12 13:50:00,218.1,218.14,217.95,217.99,4833.0,212.5456,212.5846,212.3994,212.4384,4833.0
2022-08-12 14:00:00,217.98,217.99,217.67,217.74,5166.0,212.4286,212.4384,212.1265,212.1947,5166.0
2022-08-12 14:10:00,217.72,217.74,217.41,217.55,5053.0,212.1753,212.1947,211.8732,212.0096,5053.0
2022-08-12 14:20:00,217.55,217.71,217.54,217.7,10216.0,212.0096,212.1655,211.9998,212.1558,10216.0
2022-08-12 14:30:00,217.65,217.97,217.57,217.85,7970.0,212.107,212.4189,212.0291,212.3019,7970.0
2022-08-12 14:40:00,217.85,218.05,217.82,218.0,4635.0,212.3019,212.4969,212.2727,212.4481,4635.0
2022-08-12 14:50:00,217.95,218.08,217.94,218.01,3762.0,212.3994,212.5261,212.3897,212.4579,3762.0
2022-08-12 15:00:00,217.98,218.42,217.97,218.28,4309.0,212.4286,212.8574,212.4189,212.721,4309.0
2022-08-12 15:10:00,218.34,218.45,218.08,218.42,44593.0,212.7795,212.8867,212.5261,212.8574,44593.0
2022-08-12 15:20:00,218.47,218.47,218.28,218.35,7524.0,212.9062,212.9062,212.721,212.7892,7524.0
2022-08-12 15:30:00,218.32,218.46,217.99,218.19,16629.0,212.76,212.8964,212.4384,212.6333,16629.0
2022-08-12 15:40:00,218.19,218.48,218.19,218.43,14387.0,212.6333,212.9159,212.6333,212.8672,14387.0
2022-08-12 15:50:00,218.47,219.02,218.42,218.84,51199.0,212.9062,213.4421,212.8574,213.2667,51199.0
2022-08-15 09:30:00,217.03,218.59,215.92,217.02,24407.0,211.5028,213.0231,210.4211,211.4931,24407.0
2022-08-15 09:40:00,217.03,218.67,217.01,217.84,10710.0,211.5028,213.1011,211.4833,212.2922,10710.0
2022-08-15 09:50:00,217.93,218.45,217.05,217.82,11922.0,212.3799,212.8867,211.5223,212.2727,11922.0
2022-08-15 10:00:00,218.04,218.79,217.81,217.85,9940.0,212.4871,213.218,212.263,212.3019,9940.0
2022-08-15 10:10:00,218.13,218.18,217.58,217.7,7019.0,212.5748,212.6235,212.0388,212.1558,7019.0
2022-08-15 10:20:00,217.56,217.83,217.16,217.72,7254.0,212.0193,212.2825,211.6295,212.1753,7254.0
2022-08-15 10:30:00,217.59,218.11,217.27,217.27,10451.0,212.0486,212.5553,211.7367,211.7367,10451.0
2022-08-15 10:40:00,217.35,217.53,216.89,217.53,10993.0,211.8147,211.9901,211.3664,211.9901,10993.0
2022-08-15 10:50:00,217.53,217.73,216.82,216.85,8699.0,211.9901,212.185,211.2982,211.3274,8699.0
2022-08-15 11:00:00,216.86,217.0,216.35,216.42,8010.0,211.3372,211.4736,210.8401,210.9084,8010.0
2022-08-15 11:10:00,216.34,216.34,215.57,215.68,7472.0,210.8304,210.8304,210.08,210.1872,7472.0
2022-08-15 11:20:00,215.79,216.18,215.77,215.96,8319.0,210.2944,210.6745,210.2749,210.4601,8319.0
2022-08-15 11:30:00,216.04,216.41,215.96,216.41,7648.0,210.538,210.8986,210.4601,210.8986,7648.0
2022-08-15 11:40:00,216.48,217.06,216.42,217.06,7974.0,210.9668,211.5321,210.9084,211.5321,7974.0
2022-08-15 11:50:00,217.16,217.25,216.93,216.93,4912.0,211.6295,211.7172,211.4054,211.4054,4912.0
2022-08-15 12:00:00,216.84,217.21,216.7,217.12,6383.0,211.3177,211.6782,211.1812,211.5905,6383.0
2022-08-15 12:10:00,217.1,217.57,216.95,217.36,7375.0,211.571,212.0291,211.4249,211.8244,7375.0
2022-08-15 12:20:00,217.34,217.4,217.06,217.33,5414.0,211.8049,211.8634,211.5321,211.7952,5414.0
2022-08-15 12:30:00,217.13,217.4,217.12,217.29,6114.0,211.6003,211.8634,211.5905,211.7562,6114.0
2022-08-15 12:40:00,217.13,217.45,217.13,217.39,8114.0,211.6003,211.9121,211.6003,211.8537,8114.0
2022-08-15 12:50:00,217.28,217.56,217.27,217.53,4355.0,211.7465,212.0193,211.7367,211.9901,4355.0
2022-08-15 13:00:00,217.52,217.66,217.21,217.66,5938.0,211.9803,212.1168,211.6782,212.1168,5938.0
2022-08-15 13:10:00,217.65,217.85,217.39,217.41,5813.0,212.107,212.3019,211.8537,211.8732,5813.0
2022-08-15 13:20:00,217.4,217.4,217.0,217.2,4341.0,211.8634,211.8634,211.4736,211.6685,4341.0
2022-08-15 13:30:00,217.07,217.21,216.93,217.08,7734.0,211.5418,211.6782,211.4054,211.5516,7734.0
2022-08-15 13:40:00,217.03,217.1,216.79,216.9,3821.0,211.5028,211.571,211.2689,211.3761,3821.0
2022-08-15 13:50:00,216.95,217.21,216.94,217.21,3691.0,211.4249,211.6782,211.4151,211.6782,3691.0
2022-08-15 14:00:00,217.19,217.19,216.5,216.54,7248.0,211.6588,211.6588,210.9863,211.0253,7248.0
2022-08-15 14:10:00,216.5,216.6,216.32,216.51,5663.0,210.9863,211.0838,210.8109,210.9961,5663.0
2022-08-15 14:20:00,216.56,216.72,216.33,216.63,6718.0,211.0448,211.2007,210.8207,211.113,6718.0
2022-08-15 14:30:00,216.89,216.91,216.47,216.48,7706.0,211.3664,211.3859,210.9571,210.9668,7706.0
2022-08-15 14:40:00,216.47,216.49,216.28,216.4,8568.0,210.9571,210.9766,210.7719,210.8889,8568.0
2022-08-15 14:50:00,216.38,216.38,216.08,216.25,10106.0,210.8694,210.8694,210.577,210.7427,10106.0
2022-08-15 15:00:00,216.25,216.32,215.82,215.82,6291.0,210.7427,210.8109,210.3236,210.3236,6291.0
2022-08-15 15:10:00,215.9,216.11,215.66,215.68,27358.0,210.4016,210.6063,210.1677,210.1872,27358.0
2022-08-15 15:20:00,215.66,216.03,215.46,215.95,28953.0,210.1677,210.5283,209.9728,210.4503,28953.0
2022-08-15 15:30:00,215.95,217.17,215.92,217.17,26862.0,210.4503,211.6393,210.4211,211.6393,26862.0
2022-08-15 15:40:00,217.15,217.42,217.01,217.01,12569.0,211.6198,211.8829,211.4833,211.4833,12569.0
2022-08-15 15:50:00,216.98,217.1,216.57,216.72,45215.0,211.4541,211.571,211.0545,211.2007,45215.0
2022-08-16 09:30:00,215.3,216.56,215.26,215.26,16625.0,209.8169,211.0448,209.7779,209.7779,16625.0
2022-08-16 09:40:00,215.25,215.44,213.68,214.23,28318.0,209.7682,209.9533,208.2381,208.7741,28318.0
2022-08-16 09:50:00,214.08,214.87,213.98,214.81,20527.0,208.628,209.3978,208.5305,209.3394,20527.0
2022-08-16 10:00:00,214.93,214.96,214.48,214.49,16603.0,209.4563,209.4855,209.0178,209.0275,16603.0
2022-08-16 10:10:00,214.4,214.63,214.09,214.41,8525.0,208.9398,209.1639,208.6377,208.9496,8525.0
2022-08-16 10:20:00,214.36,214.36,213.16,213.42,27269.0,208.9008,208.9008,207.7314,207.9848,27269.0
2022-08-16 10:30:00,213.56,213.56,212.23,212.54,11720.0,208.1212,208.1212,206.8251,207.1272,11720.0
2022-08-16 10:40:00,212.56,212.75,212.22,212.28,13324.0,207.1467,207.3318,206.8153,206.8738,13324.0
2022-08-16 10:50:00,212.28,212.3,211.35,211.35,14252.0,206.8738,206.8933,205.9675,205.9675,14252.0
2022-08-16 11:00:00,211.28,211.74,211.19,211.43,14089.0,205.8993,206.3475,205.8116,206.0454,14089.0
2022-08-16 11:10:00,211.36,211.82,211.23,211.72,13449.0,205.9772,206.4255,205.8505,206.3281,13449.0
2022-08-16 11:20:00,211.71,212.85,211.71,212.85,15907.0,206.3183,207.4293,206.3183,207.4293,15907.0
2022-08-16 11:30:00,212.89,213.14,212.56,212.76,11622.0,207.4683,207.7119,207.1467,207.3416,11622.0
2022-08-16 11:40:00,212.83,213.34,212.79,213.02,6903.0,207.4098,207.9068,207.3708,207.595,6903.0
2022-08-16 11:50:00,213.02,213.38,212.98,213.38,5294.0,207.595,207.9458,207.556,207.9458,5294.0
2022-08-16 12:00:00,213.36,213.36,212.94,213.03,8287.0,207.9263,207.9263,207.517,207.6047,8287.0
2022-08-16 12:10:00,213.11,213.63,213.11,213.63,4526.0,207.6827,208.1894,207.6827,208.1894,4526.0
2022-08-16 12:20:00,213.56,213.56,213.08,213.2,26595.0,208.1212,208.1212,207.6534,207.7704,26595.0
2022-08-16 12:30:00,213.12,213.39,213.12,213.19,53236.0,207.6924,207.9555,207.6924,207.7606,53236.0
2022-08-16 12:40:00,213.19,213.31,213.04,213.25,4679.0,207.7606,207.8776,207.6144,207.8191,4679.0
2022-08-16 12:50:00,213.19,213.32,213.09,213.32,3000.0,207.7606,207.8873,207.6632,207.8873,3000.0
2022-08-16 13:00:00,213.31,213.31,213.0,213.09,6929.0,207.8776,207.8776,207.5755,207.6632,6929.0
2022-08-16 13:10:00,213.03,213.22,213.02,213.22,6189.0,207.6047,207.7899,207.595,207.7899,6189.0
2022-08-16 13:20:00,213.26,213.63,213.26,213.46,6099.0,207.8288,208.1894,207.8288,208.0237,6099.0
2022-08-16 13:30:00,213.51,214.03,213.41,214.0,33286.0,208.0725,208.5792,207.975,208.55,33286.0
2022-08-16 13:40:00,214.12,214.45,213.96,214.45,5428.0,208.6669,208.9885,208.511,208.9885,5428.0
2022-08-16 13:50:00,214.4,214.5,214.25,214.3,5466.0,208.9398,209.0373,208.7936,208.8424,5466.0
2022-08-16 14:00:00,214.23,214.35,214.12,214.18,4345.0,208.7741,208.8911,208.6669,208.7254,4345.0
2022-08-16 14:10:00,214.25,214.45,213.8,213.91,17437.0,208.7936,208.9885,208.3551,208.4623,17437.0
2022-08-16 14:20:00,213.87,213.9,213.48,213.63,22847.0,208.4233,208.4525,208.0432,208.1894,22847.0
2022-08-16 14:30:00,213.71,213.76,213.27,213.3,8655.0,208.2674,208.3161,207.8386,207.8678,8655.0
2022-08-16 14:40:00,213.28,213.28,212.59,212.66,8628.0,207.8483,207.8483,207.1759,207.2441,8628.0
2022-08-16 14:50:00,212.63,212.63,212.16,212.32,16093.0,207.2149,207.2149,206.7569,206.9128,16093.0
2022-08-16 15:00:00,212.3,212.82,212.29,212.65,15724.0,206.8933,207.4,206.8835,207.2344,15724.0
2022-08-16 15:10:00,212.6,212.87,212.53,212.67,13908.0,207.1856,207.4488,207.1174,207.2539,13908.0
2022-08-16 15:20:00,212.66,213.14,212.66,213.02,11984.0,207.2441,207.7119,207.2441,207.595,11984.0
2022-08-16 15:30:00,212.99,213.57,212.93,213.26,22931.0,207.5657,208.1309,207.5072,207.8288,22931.0
2022-08-16 15:40:00,213.31,213.37,213.06,213.26,22947.0,207.8776,207.936,207.6339,207.8288,22947.0
2022-08-16 15:50:00,213.08,213.37,212.63,212.9,84345.0,207.6534,207.936,207.2149,207.478,84345.0
2022-08-17 09:30:00,210.2,211.28,210.16,211.28,19144.0,204.8468,205.8993,204.8078,205.8993,19144.0
2022-08-17 09:40:00,211.28,211.28,210.39,210.55,17427.0,205.8993,205.8993,205.0319,205.1879,17427.0
2022-08-17 09:50:00,210.37,210.72,210.1,210.15,12867.0,205.0124,205.3535,204.7493,204.798,12867.0
2022-08-17 10:00:00,210.12,210.2,208.84,209.13,12452.0,204.7688,204.8468,203.5214,203.804,12452.0
2022-08-17 10:10:00,209.14,209.55,209.13,209.5,12894.0,203.8138,204.2133,203.804,204.1646,12894.0
2022-08-17 10:20:00,209.39,209.87,209.38,209.53,13303.0,204.0574,204.5252,204.0477,204.1938,13303.0
2022-08-17 10:30:00,209.5,209.5,208.69,208.95,17594.0,204.1646,204.1646,203.3752,203.6286,17594.0
2022-08-17 10:40:00,208.94,209.98,208.93,209.51,7341.0,203.6189,204.6324,203.6091,204.1743,7341.0
2022-08-17 10:50:00,209.29,209.29,208.67,208.85,13609.0,203.9599,203.9599,203.3557,203.5312,13609.0
2022-08-17 11:00:00,208.81,209.18,208.73,209.03,10500.0,203.4922,203.8527,203.4142,203.7066,10500.0
2022-08-17 11:10:00,209.08,209.45,209.07,209.29,9437.0,203.7553,204.1159,203.7455,203.9599,9437.0
2022-08-17 11:20:00,209.28,209.5,209.2,209.2,4457.0,203.9502,204.1646,203.8722,203.8722,4457.0
2022-08-17 11:30:00,209.2,209.27,208.81,208.98,5806.0,203.8722,203.9405,203.4922,203.6578,5806.0
2022-08-17 11:40:00,209.07,209.08,208.62,208.66,6959.0,203.7455,203.7553,203.307,203.346,6959.0
2022-08-17 11:50:00,208.66,208.87,208.66,208.7,5742.0,203.346,203.5506,203.346,203.385,5742.0
2022-08-17 12:00:00,208.68,209.05,208.68,208.84,5153.0,203.3655,203.7261,203.3655,203.5214,5153.0
2022-08-17 12:10:00,208.74,208.98,208.64,208.89,5691.0,203.424,203.6578,203.3265,203.5701,5691.0
2022-08-17 12:20:00,208.89,209.35,208.86,209.28,10781.0,203.5701,204.0184,203.5409,203.9502,10781.0
2022-08-17 12:30:00,209.28,209.68,209.27,209.56,9183.0,203.9502,204.34,203.9405,204.2231,9183.0
2022-08-17 12:40:00,209.55,209.74,209.4,209.66,4895.0,204.2133,204.3985,204.0671,204.3205,4895.0
2022-08-17 12:50:00,209.66,209.69,209.11,209.49,8277.0,204.3205,204.3498,203.7845,204.1549,8277.0
2022-08-17 13:00:00,209.47,209.59,209.23,209.31,5752.0,204.1354,204.2523,203.9015,203.9794,5752.0
2022-08-17 13:10:00,209.34,209.77,209.33,209.7,7056.0,204.0087,204.4277,203.9989,204.3595,7056.0
2022-08-17 13:20:00,209.75,210.13,209.75,210.09,4539.0,204.4082,204.7786,204.4082,204.7396,4539.0
2022-08-17 13:30:00,210.09,210.09,209.86,209.93,6769.0,204.7396,204.7396,204.5154,204.5836,6769.0
2022-08-17 13:40:00,209.93,209.96,209.67,209.76,5970.0,204.5836,204.6129,204.3303,204.418,5970.0
2022-08-17 13:50:00,209.75,209.85,209.63,209.8,5769.0,204.4082,204.5057,204.2913,204.457,5769.0
2022-08-17 14:00:00,209.8,210.11,209.37,210.09,10915.0,204.457,204.7591,204.0379,204.7396,10915.0
2022-08-17 14:10:00,210.02,210.52,209.96,210.2,7725.0,204.6714,205.1586,204.6129,204.8468,7725.0
2022-08-17 14:20:00,210.17,210.17,209.73,210.09,8797.0,204.8175,204.8175,204.3887,204.7396,8797.0
2022-08-17 14:30:00,210.09,210.4,210.01,210.36,8601.0,204.7396,205.0417,204.6616,205.0027,8601.0
2022-08-17 14:40:00,210.36,210.36,209.64,209.82,6621.0,205.0027,205.0027,204.301,204.4764,6621.0
2022-08-17 14:50:00,209.82,209.82,209.21,209.21,7959.0,204.4764,204.4764,203.882,203.882,7959.0
2022-08-17 15:00:00,209.12,209.63,209.1,209.1,8849.0,203.7943,204.2913,203.7748,203.7748,8849.0
2022-08-17 15:10:00,209.06,209.06,208.63,208.9,21674.0,203.7358,203.7358,203.3168,203.5799,21674.0
2022-08-17 15:20:00,208.9,209.08,208.75,208.92,12210.0,203.5799,203.7553,203.4337,203.5994,12210.0
2022-08-17 15:30:00,208.91,209.14,208.77,209.08,19595.0,203.5896,203.8138,203.4532,203.7553,19595.0
2022-08-17 15:40:00,209.08,209.29,208.77,208.77,28255.0,203.7553,203.9599,203.4532,203.4532,28255.0
2022-08-17 15:50:00,208.8,209.09,208.46,209.04,74515.0,203.4824,203.765,203.1511,203.7163,74515.0
2022-08-18 09:30:00,210.2,210.87,209.78,210.87,13016.0,204.8468,205.4997,204.4375,205.4997,13016.0
2022-08-18 09:40:00,210.86,212.36,210.86,212.05,22804.0,205.49,206.9518,205.49,206.6497,22804.0
2022-08-18 09:50:00,212.2,213.94,211.89,213.75,39309.0,206.7958,208.4915,206.4937,208.3064,39309.0
2022-08-18 10:00:00,213.77,213.96,212.7,213.24,30988.0,208.3259,208.511,207.2831,207.8093,30988.0
2022-08-18 10:10:00,213.36,213.36,212.27,212.6,20771.0,207.9263,207.9263,206.8641,207.1856,20771.0
2022-08-18 10:20:00,212.6,213.46,212.6,213.3,17429.0,207.1856,208.0237,207.1856,207.8678,17429.0
2022-08-18 10:30:00,213.3,213.94,213.15,213.94,23346.0,207.8678,208.4915,207.7216,208.4915,23346.0
2022-08-18 10:40:00,213.86,214.24,213.38,214.24,47963.0,208.4136,208.7839,207.9458,208.7839,47963.0
2022-08-18 10:50:00,214.13,214.47,213.94,214.33,15330.0,208.6767,209.008,208.4915,208.8716,15330.0
2022-08-18 11:00:00,214.36,214.98,214.33,214.53,22932.0,208.9008,209.505,208.8716,209.0665,22932.0
2022-08-18 11:10:00,214.62,214.77,213.94,213.97,11451.0,209.1542,209.3004,208.4915,208.5208,11451.0
2022-08-18 11:20:00,214.06,214.25,213.64,213.96,15783.0,208.6085,208.7936,208.1992,208.511,15783.0
2022-08-18 11:30:00,213.96,214.4,213.89,214.23,10352.0,208.511,208.9398,208.4428,208.7741,10352.0
2022-08-18 11:40:00,214.46,214.72,214.21,214.7,8907.0,208.9983,209.2517,208.7546,209.2322,8907.0
2022-08-18 11:50:00,214.7,214.97,214.22,214.42,10131.0,209.2322,209.4953,208.7644,208.9593,10131.0
2022-08-18 12:00:00,214.37,214.47,214.05,214.46,12405.0,208.9106,209.008,208.5987,208.9983,12405.0
2022-08-18 12:10:00,214.47,214.63,214.18,214.25,8955.0,209.008,209.1639,208.7254,208.7936,8955.0
2022-08-18 12:20:00,214.25,214.28,213.82,213.82,19127.0,208.7936,208.8229,208.3746,208.3746,19127.0
2022-08-18 12:30:00,213.81,213.82,212.63,212.69,12388.0,208.3648,208.3746,207.2149,207.2734,12388.0
2022-08-18 12:40:00,212.63,212.63,212.0,212.41,8150.0,207.2149,207.2149,206.6009,207.0005,8150.0
2022-08-18 12:50:00,212.38,212.52,211.78,211.83,5853.0,206.9713,207.1077,206.3865,206.4353,5853.0
2022-08-18 13:00:00,211.71,212.6,211.64,212.55,7591.0,206.3183,207.1856,206.2501,207.1369,7591.0
2022-08-18 13:10:00,212.52,212.84,212.35,212.71,8824.0,207.1077,207.4195,206.942,207.2928,8824.0
2022-08-18 13:20:00,212.81,213.07,212.74,212.91,14000.0,207.3903,207.6437,207.3221,207.4878,14000.0
2022-08-18 13:30:00,212.91,213.18,212.77,212.96,9665.0,207.4878,207.7509,207.3513,207.5365,9665.0
2022-08-18 13:40:00,212.93,213.29,212.81,213.22,8528.0,207.5072,207.8581,207.3903,207.7899,8528.0
2022-08-18 13:50:00,213.22,213.48,212.96,213.2,11926.0,207.7899,208.0432,207.5365,207.7704,11926.0
2022-08-18 14:00:00,213.21,213.66,213.07,213.59,12925.0,207.7801,208.2187,207.6437,208.1504,12925.0
2022-08-18 14:10:00,213.52,213.73,213.48,213.57,16708.0,208.0822,208.2869,208.0432,208.1309,16708.0
2022-08-18 14:20:00,213.58,214.03,213.53,214.03,16845.0,208.1407,208.5792,208.092,208.5792,16845.0
2022-08-18 14:30:00,214.07,214.61,214.07,214.37,26843.0,208.6182,209.1445,208.6182,208.9106,26843.0
2022-08-18 14:40:00,214.42,214.99,214.42,214.95,21707.0,208.9593,209.5148,208.9593,209.4758,21707.0
2022-08-18 14:50:00,215.0,215.17,214.74,214.96,24996.0,209.5245,209.6902,209.2711,209.4855,24996.0
2022-08-18 15:00:00,214.97,215.04,214.88,214.94,14021.0,209.4953,209.5635,209.4076,209.4661,14021.0
2022-08-18 15:10:00,214.95,215.5,214.94,215.5,19958.0,209.4758,210.0118,209.4661,210.0118,19958.0
2022-08-18 15:20:00,215.56,215.75,215.36,215.65,17288.0,210.0703,210.2554,209.8754,210.158,17288.0
2022-08-18 15:30:00,215.65,215.89,215.45,215.58,35186.0,210.158,210.3919,209.9631,210.0898,35186.0
2022-08-18 15:40:00,215.6,215.77,215.4,215.56,49024.0,210.1092,210.2749,209.9143,210.0703,49024.0
2022-08-18 15:50:00,215.54,215.57,214.86,215.07,105659.0,210.0508,210.08,209.3881,209.5927,105659.0
2022-08-19 09:30:00,214.39,215.77,214.35,215.29,49780.0,208.9301,210.2749,208.8911,209.8071,49780.0
2022-08-19 09:40:00,215.21,216.17,214.92,216.04,24952.0,209.7292,210.6647,209.4466,210.538,24952.0
2022-08-19 09:50:00,215.81,216.14,215.44,216.02,11243.0,210.3139,210.6355,209.9533,210.5185,11243.0
2022-08-19 10:00:00,215.97,216.15,215.74,215.98,10717.0,210.4698,210.6452,210.2457,210.4796,10717.0
2022-08-19 10:10:00,216.01,217.01,215.88,217.01,18681.0,210.5088,211.4833,210.3821,211.4833,18681.0
2022-08-19 10:20:00,217.05,217.42,216.62,217.17,19957.0,211.5223,211.8829,211.1033,211.6393,19957.0
2022-08-19 10:30:00,217.25,217.69,216.83,217.3,15946.0,211.7172,212.146,211.3079,211.766,15946.0
2022-08-19 10:40:00,217.31,217.63,217.11,217.13,10029.0,211.7757,212.0875,211.5808,211.6003,10029.0
2022-08-19 10:50:00,217.15,217.24,216.49,216.78,17826.0,211.6198,211.7075,210.9766,211.2592,17826.0
2022-08-19 11:00:00,216.78,216.92,216.08,216.38,47904.0,211.2592,211.3956,210.577,210.8694,47904.0
2022-08-19 11:10:00,216.44,216.5,216.08,216.26,11243.0,210.9279,210.9863,210.577,210.7524,11243.0
2022-08-19 11:20:00,216.26,216.34,215.68,216.13,13300.0,210.7524,210.8304,210.1872,210.6257,13300.0
2022-08-19 11:30:00,216.08,216.11,215.59,215.86,6352.0,210.577,210.6063,210.0995,210.3626,6352.0
2022-08-19 11:40:00,215.87,216.13,215.67,216.03,8577.0,210.3724,210.6257,210.1775,210.5283,8577.0
2022-08-19 11:50:00,216.07,216.07,215.31,215.31,5715.0,210.5673,210.5673,209.8266,209.8266,5715.0
2022-08-19 12:00:00,215.26,215.3,214.89,215.16,20486.0,209.7779,209.8169,209.4173,209.6805,20486.0
2022-08-19 12:10:00,215.11,215.69,215.1,215.67,6217.0,209.6317,210.197,209.622,210.1775,6217.0
2022-08-19 12:20:00,215.67,216.0,215.57,215.66,6882.0,210.1775,210.4991,210.08,210.1677,6882.0
2022-08-19 12:30:00,215.65,215.97,215.61,215.94,9043.0,210.158,210.4698,210.119,210.4406,9043.0
2022-08-19 12:40:00,215.94,216.21,215.84,216.19,8447.0,210.4406,210.7037,210.3431,210.6842,8447.0
2022-08-19 12:50:00,216.1,216.52,216.1,216.36,8647.0,210.5965,211.0058,210.5965,210.8499,8647.0
2022-08-19 13:00:00,216.43,216.48,215.9,215.95,6710.0,210.9181,210.9668,210.4016,210.4503,6710.0
2022-08-19 13:10:00,215.98,216.11,215.85,215.87,6333.0,210.4796,210.6063,210.3529,210.3724,6333.0
2022-08-19 13:20:00,215.84,215.98,215.77,215.96,7825.0,210.3431,210.4796,210.2749,210.4601,7825.0
2022-08-19 13:30:00,215.94,215.94,214.82,215.11,6734.0,210.4406,210.4406,209.3491,209.6317,6734.0
2022-08-19 13:40:00,215.19,215.19,214.78,214.78,6185.0,209.7097,209.7097,209.3101,209.3101,6185.0
2022-08-19 13:50:00,214.73,214.9,214.6,214.65,5684.0,209.2614,209.4271,209.1347,209.1834,5684.0
2022-08-19 14:00:00,214.6,215.0,214.55,214.84,9271.0,209.1347,209.5245,209.086,209.3686,9271.0
2022-08-19 14:10:00,214.74,215.0,214.69,214.95,7263.0,209.2711,209.5245,209.2224,209.4758,7263.0
2022-08-19 14:20:00,214.97,215.08,214.81,215.03,8075.0,209.4953,209.6025,209.3394,209.5538,8075.0
2022-08-19 14:30:00,215.08,215.08,214.88,214.88,6318.0,209.6025,209.6025,209.4076,209.4076,6318.0
2022-08-19 14:40:00,214.85,215.0,214.68,214.85,7723.0,209.3783,209.5245,209.2127,209.3783,7723.0
2022-08-19 14:50:00,214.72,214.72,214.07,214.33,7649.0,209.2517,209.2517,208.6182,208.8716,7649.0
2022-08-19 15:00:00,214.28,214.28,213.82,213.82,8405.0,208.8229,208.8229,208.3746,208.3746,8405.0
2022-08-19 15:10:00,213.82,214.7,213.81,214.61,12875.0,208.3746,209.2322,208.3648,209.1445,12875.0
2022-08-19 15:20:00,214.58,215.28,214.56,215.1,26481.0,209.1152,209.7974,209.0957,209.622,26481.0
2022-08-19 15:30:00,215.1,215.12,214.61,214.65,14693.0,209.622,209.6415,209.1445,209.1834,14693.0
2022-08-19 15:40:00,214.76,215.27,214.75,215.14,21489.0,209.2906,209.7877,209.2809,209.661,21489.0
2022-08-19 15:50:00,215.19,215.31,214.82,215.03,67073.0,209.7097,209.8266,209.3491,209.5538,67073.0
2022-08-22 09:30:00,211.73,214.0,211.29,213.91,22591.0,206.3378,208.55,205.909,208.4623,22591.0
2022-08-22 09:40:00,213.71,215.02,213.58,214.76,15688.0,208.2674,209.544,208.1407,209.2906,15688.0
2022-08-22 09:50:00,214.75,215.69,214.17,215.27,16814.0,209.2809,210.197,208.7157,209.7877,16814.0
2022-08-22 10:00:00,215.09,215.2,214.36,214.6,17266.0,209.6122,209.7194,208.9008,209.1347,17266.0
2022-08-22 10:10:00,214.64,214.95,214.14,214.63,15481.0,209.1737,209.4758,208.6864,209.1639,15481.0
2022-08-22 10:20:00,214.73,214.89,214.49,214.62,11338.0,209.2614,209.4173,209.0275,209.1542,11338.0
2022-08-22 10:30:00,214.61,214.79,214.28,214.41,15143.0,209.1445,209.3199,208.8229,208.9496,15143.0
2022-08-22 10:40:00,214.41,214.65,214.33,214.54,13531.0,208.9496,209.1834,208.8716,209.0762,13531.0
2022-08-22 10:50:00,214.49,214.49,213.94,214.32,17507.0,209.0275,209.0275,208.4915,208.8618,17507.0
2022-08-22 11:00:00,214.32,214.76,214.31,214.68,19714.0,208.8618,209.2906,208.8521,209.2127,19714.0
2022-08-22 11:10:00,214.7,215.5,214.67,215.38,13007.0,209.2322,210.0118,209.2029,209.8948,13007.0
2022-08-22 11:20:00,215.41,215.9,215.38,215.84,13811.0,209.9241,210.4016,209.8948,210.3431,13811.0
2022-08-22 11:30:00,215.79,216.07,215.69,215.71,13792.0,210.2944,210.5673,210.197,210.2164,13792.0
2022-08-22 11:40:00,215.76,215.94,215.61,215.7,11000.0,210.2652,210.4406,210.119,210.2067,11000.0
2022-08-22 11:50:00,215.74,215.8,215.25,215.25,6228.0,210.2457,210.3042,209.7682,209.7682,6228.0
2022-08-22 12:00:00,215.23,215.32,214.04,214.11,6009.0,209.7487,209.8364,208.589,208.6572,6009.0
2022-08-22 12:10:00,214.19,214.29,213.91,213.91,4648.0,208.7352,208.8326,208.4623,208.4623,4648.0
2022-08-22 12:20:00,213.98,214.15,213.82,214.02,7768.0,208.5305,208.6962,208.3746,208.5695,7768.0
2022-08-22 12:30:00,214.02,214.23,213.83,214.13,6849.0,208.5695,208.7741,208.3843,208.6767,6849.0
2022-08-22 12:40:00,214.14,214.29,214.02,214.09,7735.0,208.6864,208.8326,208.5695,208.6377,7735.0
2022-08-22 12:50:00,214.09,214.39,213.91,214.39,7642.0,208.6377,208.9301,208.4623,208.9301,7642.0
2022-08-22 13:00:00,214.39,214.39,214.07,214.26,11352.0,208.9301,208.9301,208.6182,208.8034,11352.0
2022-08-22 13:10:00,214.28,214.33,213.89,213.9,8674.0,208.8229,208.8716,208.4428,208.4525,8674.0
2022-08-22 13:20:00,213.9,213.95,213.34,213.35,7460.0,208.4525,208.5013,207.9068,207.9165,7460.0
2022-08-22 13:30:00,213.44,213.46,213.17,213.3,12656.0,208.0043,208.0237,207.7411,207.8678,12656.0
2022-08-22 13:40:00,213.29,213.54,213.29,213.41,7811.0,207.8581,208.1017,207.8581,207.975,7811.0
2022-08-22 13:50:00,213.36,213.43,212.93,213.21,10247.0,207.9263,207.9945,207.5072,207.7801,10247.0
2022-08-22 14:00:00,213.16,213.53,213.14,213.53,9718.0,207.7314,208.092,207.7119,208.092,9718.0
2022-08-22 14:10:00,213.53,213.6,213.2,213.59,12613.0,208.092,208.1602,207.7704,208.1504,12613.0
2022-08-22 14:20:00,213.62,213.7,213.41,213.56,9740.0,208.1797,208.2576,207.975,208.1212,9740.0
2022-08-22 14:30:00,213.51,213.7,213.48,213.65,9899.0,208.0725,208.2576,208.0432,208.2089,9899.0
2022-08-22 14:40:00,213.58,213.65,213.3,213.38,11125.0,208.1407,208.2089,207.8678,207.9458,11125.0
2022-08-22 14:50:00,213.37,213.49,213.19,213.49,11147.0,207.936,208.053,207.7606,208.053,11147.0
2022-08-22 15:00:00,213.42,213.54,213.28,213.5,11755.0,207.9848,208.1017,207.8483,208.0627,11755.0
2022-08-22 15:10:00,213.55,213.94,213.55,213.64,12005.0,208.1115,208.4915,208.1115,208.1992,12005.0
2022-08-22 15:20:00,213.61,213.96,213.54,213.54,14098.0,208.1699,208.511,208.1017,208.1017,14098.0
2022-08-22 15:30:00,213.51,213.62,212.95,213.36,18919.0,208.0725,208.1797,207.5267,207.9263,18919.0
2022-08-22 15:40:00,213.36,213.36,212.76,212.92,22091.0,207.9263,207.9263,207.3416,207.4975,22091.0
2022-08-22 15:50:00,212.9,213.12,212.18,212.4,109582.0,207.478,207.6924,206.7763,206.9907,109582.0
2022-08-23 09:30:00,211.43,213.01,211.11,212.66,27700.0,206.0454,207.5852,205.7336,207.2441,27700.0
2022-08-23 09:40:00,212.9,213.14,212.1,213.01,20874.0,207.478,207.7119,206.6984,207.5852,20874.0
2022-08-23 09:50:00,213.08,213.82,211.9,212.48,15491.0,207.6534,208.3746,206.5035,207.0687,15491.0
2022-08-23 10:00:00,212.24,213.39,211.38,213.39,15432.0,206.8348,207.9555,205.9967,207.9555,15432.0
2022-08-23 10:10:00,213.29,214.27,213.23,213.86,15684.0,207.8581,208.8131,207.7996,208.4136,15684.0
2022-08-23 10:20:00,213.78,214.08,213.37,213.44,10845.0,208.3356,208.628,207.936,208.0043,10845.0
2022-08-23 10:30:00,213.64,213.85,212.96,213.34,13155.0,208.1992,208.4038,207.5365,207.9068,13155.0
2022-08-23 10:40:00,213.18,213.7,213.17,213.47,9999.0,207.7509,208.2576,207.7411,208.0335,9999.0
2022-08-23 10:50:00,213.41,213.47,212.44,212.65,12099.0,207.975,208.0335,207.0297,207.2344,12099.0
2022-08-23 11:00:00,212.49,212.72,212.26,212.52,9131.0,207.0784,207.3026,206.8543,207.1077,9131.0
2022-08-23 11:10:00,212.4,212.51,211.92,212.05,6995.0,206.9907,207.0979,206.523,206.6497,6995.0
2022-08-23 11:20:00,212.07,212.19,211.36,211.36,8567.0,206.6691,206.7861,205.9772,205.9772,8567.0
2022-08-23 11:30:00,211.56,211.86,211.21,211.59,5911.0,206.1721,206.4645,205.831,206.2014,5911.0
2022-08-23 11:40:00,211.62,211.77,211.43,211.53,6623.0,206.2306,206.3768,206.0454,206.1429,6623.0
2022-08-23 11:50:00,211.41,211.44,210.62,210.66,11394.0,206.026,206.0552,205.2561,205.2951,11394.0
2022-08-23 12:00:00,210.65,210.85,210.5,210.72,5725.0,205.2853,205.4802,205.1391,205.3535,5725.0
2022-08-23 12:10:00,210.89,210.89,210.23,210.23,5567.0,205.5192,205.5192,204.876,204.876,5567.0
2022-08-23 12:20:00,210.27,210.61,210.09,210.09,4913.0,204.915,205.2463,204.7396,204.7396,4913.0
2022-08-23 12:30:00,210.14,210.49,210.05,210.13,7924.0,204.7883,205.1294,204.7006,204.7786,7924.0
2022-08-23 12:40:00,210.05,210.4,209.58,209.58,6206.0,204.7006,205.0417,204.2426,204.2426,6206.0
2022-08-23 12:50:00,209.58,209.79,209.43,209.77,9023.0,204.2426,204.4472,204.0964,204.4277,9023.0
2022-08-23 13:00:00,209.78,210.04,209.53,209.53,12461.0,204.4375,204.6908,204.1938,204.1938,12461.0
2022-08-23 13:10:00,209.6,209.72,209.34,209.48,8810.0,204.262,204.379,204.0087,204.1451,8810.0
2022-08-23 13:20:00,209.53,209.7,209.19,209.57,9665.0,204.1938,204.3595,203.8625,204.2328,9665.0
2022-08-23 13:30:00,209.55,209.8,209.4,209.52,9154.0,204.2133,204.457,204.0671,204.1841,9154.0
2022-08-23 13:40:00,209.43,209.78,209.43,209.75,13009.0,204.0964,204.4375,204.0964,204.4082,13009.0
2022-08-23 13:50:00,209.6,209.93,209.57,209.57,20824.0,204.262,204.5836,204.2328,204.2328,20824.0
2022-08-23 14:00:00,209.56,209.57,208.85,209.51,14090.0,204.2231,204.2328,203.5312,204.1743,14090.0
2022-08-23 14:10:00,209.4,209.73,209.33,209.71,8937.0,204.0671,204.3887,203.9989,204.3692,8937.0
2022-08-23 14:20:00,209.77,210.38,209.77,210.21,20026.0,204.4277,205.0222,204.4277,204.8565,20026.0
2022-08-23 14:30:00,210.21,210.48,209.54,209.54,12049.0,204.8565,205.1196,204.2036,204.2036,12049.0
2022-08-23 14:40:00,209.5,209.76,209.32,209.57,7005.0,204.1646,204.418,203.9892,204.2328,7005.0
2022-08-23 14:50:00,209.63,209.86,209.36,209.86,10652.0,204.2913,204.5154,204.0282,204.5154,10652.0
2022-08-23 15:00:00,209.91,210.13,209.87,210.06,6747.0,204.5642,204.7786,204.5252,204.7103,6747.0
2022-08-23 15:10:00,210.06,210.48,209.93,210.43,8091.0,204.7103,205.1196,204.5836,205.0709,8091.0
2022-08-23 15:20:00,210.53,210.53,210.21,210.36,10776.0,205.1684,205.1684,204.8565,205.0027,10776.0
2022-08-23 15:30:00,210.3,210.33,209.95,210.22,28189.0,204.9442,204.9735,204.6031,204.8663,28189.0
2022-08-23 15:40:00,210.22,210.45,210.01,210.12,25213.0,204.8663,205.0904,204.6616,204.7688,25213.0
2022-08-23 15:50:00,210.1,210.34,209.88,210.19,86341.0,204.7493,204.9832,204.5349,204.837,86341.0
2022-08-24 09:30:00,210.43,210.74,209.04,209.33,25694.0,205.0709,205.373,203.7163,203.9989,25694.0
2022-08-24 09:40:00,209.41,210.46,209.41,209.94,5262.0,204.0769,205.1001,204.0769,204.5934,5262.0
2022-08-24 09:50:00,209.94,210.16,209.64,209.8,10686.0,204.5934,204.8078,204.301,204.457,10686.0
2022-08-24 10:00:00,209.78,209.95,209.21,209.84,7781.0,204.4375,204.6031,203.882,204.4959,7781.0
2022-08-24 10:10:00,209.74,210.04,209.62,209.62,10269.0,204.3985,204.6908,204.2815,204.2815,10269.0
2022-08-24 10:20:00,209.75,210.14,209.74,209.74,10314.0,204.4082,204.7883,204.3985,204.3985,10314.0
2022-08-24 10:30:00,209.61,210.43,209.61,210.27,11028.0,204.2718,205.0709,204.2718,204.915,11028.0
2022-08-24 10:40:00,210.14,210.27,209.84,210.1,8263.0,204.7883,204.915,204.4959,204.7493,8263.0
2022-08-24 10:50:00,209.97,210.47,209.96,210.12,6633.0,204.6226,205.1099,204.6129,204.7688,6633.0
2022-08-24 11:00:00,210.03,210.78,210.03,210.68,7320.0,204.6811,205.412,204.6811,205.3145,7320.0
2022-08-24 11:10:00,210.66,211.46,210.51,211.39,28225.0,205.2951,206.0747,205.1489,206.0065,28225.0
2022-08-24 11:20:00,211.39,211.97,211.16,211.97,11098.0,206.0065,206.5717,205.7823,206.5717,11098.0
2022-08-24 11:30:00,212.01,212.44,211.95,212.21,20181.0,206.6107,207.0297,206.5522,206.8056,20181.0
2022-08-24 11:40:00,212.16,212.74,212.16,212.53,10069.0,206.7569,207.3221,206.7569,207.1174,10069.0
2022-08-24 11:50:00,212.53,212.74,212.16,212.34,16344.0,207.1174,207.3221,206.7569,206.9323,16344.0
2022-08-24 12:00:00,212.33,212.4,212.13,212.26,6262.0,206.9225,206.9907,206.7276,206.8543,6262.0
2022-08-24 12:10:00,212.19,212.33,212.05,212.09,7212.0,206.7861,206.9225,206.6497,206.6886,7212.0
2022-08-24 12:20:00,212.16,212.22,211.14,211.14,5334.0,206.7569,206.8153,205.7628,205.7628,5334.0
2022-08-24 12:30:00,211.3,211.93,211.27,211.63,7699.0,205.9188,206.5327,205.8895,206.2404,7699.0
2022-08-24 12:40:00,211.68,211.69,211.39,211.52,16410.0,206.2891,206.2988,206.0065,206.1332,16410.0
2022-08-24 12:50:00,211.49,211.53,211.22,211.51,2969.0,206.1039,206.1429,205.8408,206.1234,2969.0
2022-08-24 13:00:00,211.56,211.62,211.4,211.59,4563.0,206.1721,206.2306,206.0162,206.2014,4563.0
2022-08-24 13:10:00,211.53,211.54,211.06,211.08,3948.0,206.1429,206.1526,205.6849,205.7044,3948.0
2022-08-24 13:20:00,211.02,211.09,210.84,210.87,3987.0,205.6459,205.7141,205.4705,205.4997,3987.0
2022-08-24 13:30:00,210.86,210.98,210.36,210.48,4856.0,205.49,205.6069,205.0027,205.1196,4856.0
2022-08-24 13:40:00,210.53,210.56,210.21,210.21,2837.0,205.1684,205.1976,204.8565,204.8565,2837.0
2022-08-24 13:50:00,210.21,210.48,210.21,210.46,4411.0,204.8565,205.1196,204.8565,205.1001,4411.0
2022-08-24 14:00:00,210.54,210.56,210.26,210.43,5428.0,205.1781,205.1976,204.9052,205.0709,5428.0
2022-08-24 14:10:00,210.52,210.82,210.49,210.82,5110.0,205.1586,205.451,205.1294,205.451,5110.0
2022-08-24 14:20:00,210.84,211.21,210.7,210.93,4289.0,205.4705,205.831,205.334,205.5582,4289.0
2022-08-24 14:30:00,210.92,210.93,210.51,210.8,6169.0,205.5484,205.5582,205.1489,205.4315,6169.0
2022-08-24 14:40:00,210.74,210.96,210.55,210.67,9001.0,205.373,205.5874,205.1879,205.3048,9001.0
2022-08-24 14:50:00,210.7,210.82,210.67,210.81,4754.0,205.334,205.451,205.3048,205.4412,4754.0
2022-08-24 15:00:00,210.86,211.37,210.81,211.28,8717.0,205.49,205.987,205.4412,205.8993,8717.0
2022-08-24 15:10:00,211.31,211.55,211.23,211.5,7686.0,205.9285,206.1624,205.8505,206.1137,7686.0
2022-08-24 15:20:00,211.5,211.5,211.35,211.44,8234.0,206.1137,206.1137,205.9675,206.0552,8234.0
2022-08-24 15:30:00,211.47,211.66,211.29,211.49,13015.0,206.0844,206.2696,205.909,206.1039,13015.0
2022-08-24 15:40:00,211.52,211.52,210.97,210.99,21491.0,206.1332,206.1332,205.5972,205.6167,21491.0
2022-08-24 15:50:00,210.97,211.02,210.21,210.41,126096.0,205.5972,205.6459,204.8565,205.0514,126096.0
2022-08-25 09:30:00,210.97,210.97,209.85,209.92,15160.0,205.5972,205.5972,204.5057,204.5739,15160.0
2022-08-25 09:40:00,210.07,210.28,209.83,209.89,5446.0,204.7201,204.9247,204.4862,204.5447,5446.0
2022-08-25 09:50:00,209.95,210.39,209.42,210.33,9301.0,204.6031,205.0319,204.0866,204.9735,9301.0
2022-08-25 10:00:00,210.46,211.15,210.26,211.08,13043.0,205.1001,205.7726,204.9052,205.7044,13043.0
2022-08-25 10:10:00,211.28,212.07,211.28,211.93,5970.0,205.8993,206.6691,205.8993,206.5327,5970.0
2022-08-25 10:20:00,211.9,213.27,211.79,213.27,6055.0,206.5035,207.8386,206.3963,207.8386,6055.0
2022-08-25 10:30:00,213.26,213.5,213.11,213.2,9568.0,207.8288,208.0627,207.6827,207.7704,9568.0
2022-08-25 10:40:00,213.17,213.23,212.87,212.99,9311.0,207.7411,207.7996,207.4488,207.5657,9311.0
2022-08-25 10:50:00,212.83,212.9,212.5,212.79,9902.0,207.4098,207.478,207.0882,207.3708,9902.0
2022-08-25 11:00:00,212.67,212.89,212.16,212.33,12148.0,207.2539,207.4683,206.7569,206.9225,12148.0
2022-08-25 11:10:00,212.27,212.39,211.44,211.48,11029.0,206.8641,206.981,206.0552,206.0942,11029.0
2022-08-25 11:20:00,211.6,211.62,210.35,210.52,8479.0,206.2111,206.2306,204.9929,205.1586,8479.0
2022-08-25 11:30:00,210.55,211.54,210.55,211.53,9110.0,205.1879,206.1526,205.1879,206.1429,9110.0
2022-08-25 11:40:00,211.59,211.87,211.47,211.73,11301.0,206.2014,206.4742,206.0844,206.3378,11301.0
2022-08-25 11:50:00,211.78,212.01,211.77,212.01,6216.0,206.3865,206.6107,206.3768,206.6107,6216.0
2022-08-25 12:00:00,212.09,212.15,211.93,211.96,6624.0,206.6886,206.7471,206.5327,206.5619,6624.0
2022-08-25 12:10:00,211.95,211.95,211.32,211.45,5036.0,206.5522,206.5522,205.9382,206.0649,5036.0
2022-08-25 12:20:00,211.49,211.6,211.31,211.6,6219.0,206.1039,206.2111,205.9285,206.2111,6219.0
2022-08-25 12:30:00,211.65,211.83,211.56,211.75,6820.0,206.2598,206.4353,206.1721,206.3573,6820.0
2022-08-25 12:40:00,211.75,211.8,211.29,211.29,6649.0,206.3573,206.406,205.909,205.909,6649.0
2022-08-25 12:50:00,211.33,211.64,211.28,211.5,4387.0,205.948,206.2501,205.8993,206.1137,4387.0
2022-08-25 13:00:00,211.49,211.65,211.32,211.39,7524.0,206.1039,206.2598,205.9382,206.0065,7524.0
2022-08-25 13:10:00,211.34,211.42,211.31,211.36,4558.0,205.9577,206.0357,205.9285,205.9772,4558.0
2022-08-25 13:20:00,211.4,211.52,211.35,211.45,5075.0,206.0162,206.1332,205.9675,206.0649,5075.0
2022-08-25 13:30:00,211.41,211.67,211.4,211.6,6746.0,206.026,206.2793,206.0162,206.2111,6746.0
2022-08-25 13:40:00,211.57,211.98,211.51,211.85,7904.0,206.1819,206.5814,206.1234,206.4547,7904.0
2022-08-25 13:50:00,211.85,211.86,211.65,211.74,5073.0,206.4547,206.4645,206.2598,206.3475,5073.0
2022-08-25 14:00:00,211.73,211.73,211.1,211.26,7262.0,206.3378,206.3378,205.7238,205.8798,7262.0
2022-08-25 14:10:00,211.26,211.57,211.19,211.5,6197.0,205.8798,206.1819,205.8116,206.1137,6197.0
2022-08-25 14:20:00,211.5,211.66,211.5,211.66,7272.0,206.1137,206.2696,206.1137,206.2696,7272.0
2022-08-25 14:30:00,211.71,211.81,211.65,211.75,8574.0,206.3183,206.4158,206.2598,206.3573,8574.0
2022-08-25 14:40:00,211.74,211.77,211.48,211.69,11768.0,206.3475,206.3768,206.0942,206.2988,11768.0
2022-08-25 14:50:00,211.67,211.67,211.36,211.55,7081.0,206.2793,206.2793,205.9772,206.1624,7081.0
2022-08-25 15:00:00,211.55,211.93,211.54,211.68,9309.0,206.1624,206.5327,206.1526,206.2891,9309.0
2022-08-25 15:10:00,211.74,211.89,211.68,211.89,11552.0,206.3475,206.4937,206.2891,206.4937,11552.0
2022-08-25 15:20:00,211.91,212.24,211.89,212.08,15630.0,206.5132,206.8348,206.4937,206.6789,15630.0
2022-08-25 15:30:00,212.09,212.3,211.98,212.27,16603.0,206.6886,206.8933,206.5814,206.8641,16603.0
2022-08-25 15:40:00,212.25,213.0,212.24,212.84,31423.0,206.8446,207.5755,206.8348,207.4195,31423.0
2022-08-25 15:50:00,212.83,213.66,212.58,213.61,86023.0,207.4098,208.2187,207.1662,208.1699,86023.0
2022-08-26 09:30:00,213.54,213.6,211.41,212.89,14437.0,208.1017,208.1602,206.026,207.4683,14437.0
2022-08-26 09:40:00,212.89,212.89,211.79,211.8,4068.0,207.4683,207.4683,206.3963,206.406,4068.0
2022-08-26 09:50:00,211.7,212.95,211.53,212.95,7497.0,206.3086,207.5267,206.1429,207.5267,7497.0
2022-08-26 10:00:00,212.78,212.78,210.52,212.05,11675.0,207.3611,207.3611,205.1586,206.6497,11675.0
2022-08-26 10:10:00,212.41,212.71,212.12,212.44,5938.0,207.0005,207.2928,206.7179,207.0297,5938.0
2022-08-26 10:20:00,212.44,212.44,210.58,210.66,5521.0,207.0297,207.0297,205.2171,205.2951,5521.0
2022-08-26 10:30:00,210.53,210.53,209.4,209.4,9336.0,205.1684,205.1684,204.0671,204.0671,9336.0
2022-08-26 10:40:00,209.51,210.09,209.27,209.83,8078.0,204.1743,204.7396,203.9405,204.4862,8078.0
2022-08-26 10:50:00,209.82,210.33,209.56,210.25,9049.0,204.4764,204.9735,204.2231,204.8955,9049.0
2022-08-26 11:00:00,210.07,210.07,209.28,209.36,10518.0,204.7201,204.7201,203.9502,204.0282,10518.0
2022-08-26 11:10:00,209.43,209.7,208.92,209.08,6191.0,204.0964,204.3595,203.5994,203.7553,6191.0
2022-08-26 11:20:00,209.12,209.52,209.0,209.52,6433.0,203.7943,204.1841,203.6773,204.1841,6433.0
2022-08-26 11:30:00,209.49,209.58,209.19,209.29,5943.0,204.1549,204.2426,203.8625,203.9599,5943.0
2022-08-26 11:40:00,209.41,209.58,209.23,209.42,5482.0,204.0769,204.2426,203.9015,204.0866,5482.0
2022-08-26 11:50:00,209.42,209.57,209.01,209.24,12645.0,204.0866,204.2328,203.6871,203.9112,12645.0
2022-08-26 12:00:00,209.15,209.15,208.18,208.18,17727.0,203.8235,203.8235,202.8782,202.8782,17727.0
2022-08-26 12:10:00,208.16,208.42,207.5,207.57,6919.0,202.8587,203.1121,202.2155,202.2837,6919.0
2022-08-26 12:20:00,207.66,207.93,207.52,207.78,7152.0,202.3715,202.6346,202.235,202.4884,7152.0
2022-08-26 12:30:00,207.77,207.77,207.32,207.33,3866.0,202.4787,202.4787,202.0401,202.0499,3866.0
2022-08-26 12:40:00,207.32,207.99,207.32,207.99,11872.0,202.0401,202.6931,202.0401,202.6931,11872.0
2022-08-26 12:50:00,208.03,208.25,207.75,208.15,6319.0,202.732,202.9464,202.4592,202.849,6319.0
2022-08-26 13:00:00,208.08,208.08,207.64,207.7,3211.0,202.7808,202.7808,202.352,202.4104,3211.0
2022-08-26 13:10:00,207.68,207.95,207.64,207.74,3812.0,202.3909,202.6541,202.352,202.4494,3812.0
2022-08-26 13:20:00,207.8,208.05,207.8,207.89,5545.0,202.5079,202.7515,202.5079,202.5956,5545.0
2022-08-26 13:30:00,207.91,207.93,206.85,207.1,23081.0,202.6151,202.6346,201.5821,201.8257,23081.0
2022-08-26 13:40:00,207.01,207.12,206.7,206.78,8580.0,201.738,201.8452,201.4359,201.5139,8580.0
2022-08-26 13:50:00,206.77,206.77,206.27,206.6,18114.0,201.5041,201.5041,201.0169,201.3385,18114.0
2022-08-26 14:00:00,206.71,206.82,206.42,206.45,12781.0,201.4457,201.5528,201.163,201.1923,12781.0
2022-08-26 14:10:00,206.49,206.5,206.06,206.16,6560.0,201.2313,201.241,200.8122,200.9097,6560.0
2022-08-26 14:20:00,206.16,206.54,206.1,206.45,11723.0,200.9097,201.28,200.8512,201.1923,11723.0
2022-08-26 14:30:00,206.5,206.52,206.09,206.22,7996.0,201.241,201.2605,200.8414,200.9681,7996.0
2022-08-26 14:40:00,206.24,206.41,206.16,206.28,8626.0,200.9876,201.1533,200.9097,201.0266,8626.0
2022-08-26 14:50:00,206.3,206.34,205.81,205.95,9997.0,201.0461,201.0851,200.5686,200.705,9997.0
2022-08-26 15:00:00,205.97,206.16,205.65,205.65,7745.0,200.7245,200.9097,200.4126,200.4126,7745.0
2022-08-26 15:10:00,205.62,205.72,205.14,205.63,16367.0,200.3834,200.4809,199.9156,200.3932,16367.0
2022-08-26 15:20:00,205.64,205.75,205.31,205.64,10104.0,200.4029,200.5101,200.0813,200.4029,10104.0
2022-08-26 15:30:00,205.61,205.64,205.05,205.21,18713.0,200.3737,200.4029,199.8279,199.9839,18713.0
2022-08-26 15:40:00,205.2,205.25,204.77,205.07,38122.0,199.9741,200.0228,199.5551,199.8474,38122.0
2022-08-26 15:50:00,205.02,205.12,204.32,205.01,80884.0,199.7987,199.8961,199.1165,199.7889,80884.0
2022-08-29 09:30:00,203.52,203.52,200.53,202.67,26667.0,198.3369,198.3369,195.423,197.5085,26667.0
2022-08-29 09:40:00,202.47,202.74,201.61,201.61,5546.0,197.3136,197.5768,196.4755,196.4755,5546.0
2022-08-29 09:50:00,201.78,202.82,201.63,202.79,9966.0,196.6412,197.6547,196.495,197.6255,9966.0
2022-08-29 10:00:00,202.91,202.94,202.33,202.41,9079.0,197.7424,197.7717,197.1772,197.2552,9079.0
2022-08-29 10:10:00,202.36,203.59,202.28,203.3,9555.0,197.2064,198.4051,197.1285,198.1225,9555.0
2022-08-29 10:20:00,203.44,203.81,203.28,203.28,10361.0,198.2589,198.6195,198.103,198.103,10361.0
2022-08-29 10:30:00,203.21,203.36,202.76,202.78,4288.0,198.0348,198.181,197.5962,197.6157,4288.0
2022-08-29 10:40:00,202.83,203.13,202.29,203.13,5604.0,197.6645,197.9568,197.1382,197.9568,5604.0
2022-08-29 10:50:00,203.12,203.12,202.45,202.74,5487.0,197.9471,197.9471,197.2941,197.5768,5487.0
2022-08-29 11:00:00,202.67,203.09,202.48,202.64,7040.0,197.5085,197.9178,197.3234,197.4793,7040.0
2022-08-29 11:10:00,202.7,203.2,202.49,203.2,5856.0,197.5378,198.025,197.3331,198.025,5856.0
2022-08-29 11:20:00,203.01,203.57,202.99,203.25,5858.0,197.8399,198.3856,197.8204,198.0738,5858.0
2022-08-29 11:30:00,203.17,204.04,203.12,203.25,6846.0,197.9958,198.8436,197.9471,198.0738,6846.0
2022-08-29 11:40:00,203.31,203.69,203.09,203.56,6833.0,198.1322,198.5026,197.9178,198.3759,6833.0
2022-08-29 11:50:00,203.58,204.0,203.48,203.74,5979.0,198.3954,198.8047,198.2979,198.5513,5979.0
2022-08-29 12:00:00,203.77,204.25,203.75,204.2,15010.0,198.5805,199.0483,198.561,198.9996,15010.0
2022-08-29 12:10:00,204.29,204.39,203.92,204.07,6512.0,199.0873,199.1847,198.7267,198.8729,6512.0
2022-08-29 12:20:00,204.07,204.44,203.98,204.27,4984.0,198.8729,199.2335,198.7852,199.0678,4984.0
2022-08-29 12:30:00,204.18,204.37,204.11,204.31,4385.0,198.9801,199.1652,198.9119,199.1068,4385.0
2022-08-29 12:40:00,204.4,204.73,204.34,204.69,5024.0,199.1945,199.5161,199.136,199.4771,5024.0
2022-08-29 12:50:00,204.83,205.02,204.72,204.88,4219.0,199.6135,199.7987,199.5063,199.6623,4219.0
2022-08-29 13:00:00,204.9,204.9,204.64,204.83,5065.0,199.6817,199.6817,199.4284,199.6135,5065.0
2022-08-29 13:10:00,204.81,204.81,204.48,204.58,5330.0,199.594,199.594,199.2724,199.3699,5330.0
2022-08-29 13:20:00,204.59,204.84,204.39,204.81,4185.0,199.3796,199.6233,199.1847,199.594,4185.0
2022-08-29 13:30:00,204.88,204.98,204.76,204.85,3302.0,199.6623,199.7597,199.5453,199.633,3302.0
2022-08-29 13:40:00,204.84,205.61,204.84,205.36,5881.0,199.6233,200.3737,199.6233,200.13,5881.0
2022-08-29 13:50:00,205.24,205.5,205.14,205.23,3640.0,200.0131,200.2665,199.9156,200.0033,3640.0
2022-08-29 14:00:00,205.26,205.39,204.97,205.11,6104.0,200.0326,200.1593,199.75,199.8864,6104.0
2022-08-29 14:10:00,205.07,205.08,204.69,204.75,5667.0,199.8474,199.8572,199.4771,199.5356,5667.0
2022-08-29 14:20:00,204.74,204.96,204.68,204.78,5227.0,199.5258,199.7402,199.4673,199.5648,5227.0
2022-08-29 14:30:00,204.75,205.07,204.74,205.03,5570.0,199.5356,199.8474,199.5258,199.8084,5570.0
2022-08-29 14:40:00,205.03,205.27,204.99,205.2,5705.0,199.8084,200.0423,199.7695,199.9741,5705.0
2022-08-29 14:50:00,205.15,205.17,204.5,205.16,6611.0,199.9254,199.9449,199.2919,199.9351,6611.0
2022-08-29 15:00:00,205.2,205.59,205.13,205.18,4950.0,199.9741,200.3542,199.9059,199.9546,4950.0
2022-08-29 15:10:00,205.19,205.54,204.88,204.88,9990.0,199.9644,200.3054,199.6623,199.6623,9990.0
2022-08-29 15:20:00,204.87,204.96,204.68,204.72,11971.0,199.6525,199.7402,199.4673,199.5063,11971.0
2022-08-29 15:30:00,204.72,204.94,204.57,204.9,26345.0,199.5063,199.7207,199.3602,199.6817,26345.0
2022-08-29 15:40:00,204.84,205.1,204.62,204.78,20399.0,199.6233,199.8767,199.4089,199.5648,20399.0
2022-08-29 15:50:00,204.79,204.92,204.06,204.14,94027.0,199.5745,199.7012,198.8631,198.9411,94027.0
2022-08-30 09:30:00,204.59,204.9,203.75,204.01,11211.0,199.3796,199.6817,198.561,198.8144,11211.0
2022-08-30 09:40:00,204.29,205.17,203.87,204.06,8997.0,199.0873,199.9449,198.678,198.8631,8997.0
2022-08-30 09:50:00,204.06,204.3,203.18,203.18,7964.0,198.8631,199.097,198.0056,198.0056,7964.0
2022-08-30 10:00:00,203.08,203.61,202.49,202.59,14829.0,197.9081,198.4246,197.3331,197.4306,14829.0
2022-08-30 10:10:00,202.59,202.68,202.34,202.49,16571.0,197.4306,197.5183,197.1869,197.3331,16571.0
2022-08-30 10:20:00,202.49,202.95,202.27,202.65,16120.0,197.3331,197.7814,197.1187,197.489,16120.0
2022-08-30 10:30:00,202.59,202.69,201.41,201.7,7508.0,197.4306,197.528,196.2806,196.5632,7508.0
2022-08-30 10:40:00,201.85,202.06,201.17,201.17,8067.0,196.7094,196.9141,196.0467,196.0467,8067.0
2022-08-30 10:50:00,200.98,202.12,200.77,202.09,10944.0,195.8616,196.9725,195.6569,196.9433,10944.0
2022-08-30 11:00:00,202.3,202.4,201.88,202.05,11159.0,197.148,197.2454,196.7387,196.9043,11159.0
2022-08-30 11:10:00,201.97,202.67,201.69,202.59,15851.0,196.8264,197.5085,196.5535,197.4306,15851.0
2022-08-30 11:20:00,202.59,202.71,202.21,202.49,10087.0,197.4306,197.5475,197.0603,197.3331,10087.0
2022-08-30 11:30:00,202.59,202.69,202.23,202.35,9371.0,197.4306,197.528,197.0797,197.1967,9371.0
2022-08-30 11:40:00,202.49,202.53,201.93,201.94,5930.0,197.3331,197.3721,196.7874,196.7971,5930.0
2022-08-30 11:50:00,201.89,202.48,201.72,202.14,8185.0,196.7484,197.3234,196.5827,196.992,8185.0
2022-08-30 12:00:00,202.11,202.61,202.11,202.49,9162.0,196.9628,197.4501,196.9628,197.3331,9162.0
2022-08-30 12:10:00,202.35,202.66,202.19,202.28,5766.0,197.1967,197.4988,197.0408,197.1285,5766.0
2022-08-30 12:20:00,202.14,202.16,201.56,201.73,4631.0,196.992,197.0115,196.4268,196.5925,4631.0
2022-08-30 12:30:00,201.72,201.73,201.04,201.27,12577.0,196.5827,196.5925,195.9201,196.1442,12577.0
2022-08-30 12:40:00,201.27,201.32,200.97,201.19,5037.0,196.1442,196.1929,195.8518,196.0662,5037.0
2022-08-30 12:50:00,201.21,201.52,201.2,201.34,5126.0,196.0857,196.3878,196.076,196.2124,5126.0
2022-08-30 13:00:00,201.34,201.45,200.76,200.76,9820.0,196.2124,196.3196,195.6472,195.6472,9820.0
2022-08-30 13:10:00,200.89,201.15,200.79,200.79,7031.0,195.7739,196.0272,195.6764,195.6764,7031.0
2022-08-30 13:20:00,200.8,200.92,200.49,200.92,16243.0,195.6862,195.8031,195.3841,195.8031,16243.0
2022-08-30 13:30:00,200.92,201.05,200.56,200.73,7103.0,195.8031,195.9298,195.4523,195.6179,7103.0
2022-08-30 13:40:00,200.73,201.0,200.28,201.0,6412.0,195.6179,195.8811,195.1794,195.8811,6412.0
2022-08-30 13:50:00,200.98,200.99,200.59,200.78,8980.0,195.8616,195.8713,195.4815,195.6667,8980.0
2022-08-30 14:00:00,200.78,200.94,200.65,200.72,6706.0,195.6667,195.8226,195.54,195.6082,6706.0
2022-08-30 14:10:00,200.64,200.94,200.63,200.83,4771.0,195.5302,195.8226,195.5205,195.7154,4771.0
2022-08-30 14:20:00,200.87,201.07,200.56,200.67,7459.0,195.7544,195.9493,195.4523,195.5595,7459.0
2022-08-30 14:30:00,200.67,200.93,200.54,200.72,7063.0,195.5595,195.8129,195.4328,195.6082,7063.0
2022-08-30 14:40:00,200.77,200.79,200.35,200.7,8050.0,195.6569,195.6764,195.2476,195.5887,8050.0
2022-08-30 14:50:00,200.57,201.01,200.56,200.9,24673.0,195.462,195.8908,195.4523,195.7836,24673.0
2022-08-30 15:00:00,200.95,201.95,200.87,201.95,8406.0,195.8323,196.8069,195.7544,196.8069,8406.0
2022-08-30 15:10:00,201.95,202.14,201.74,202.14,30999.0,196.8069,196.992,196.6022,196.992,30999.0
2022-08-30 15:20:00,202.09,202.09,201.51,201.56,12315.0,196.9433,196.9433,196.3781,196.4268,12315.0
2022-08-30 15:30:00,201.59,201.65,201.28,201.58,17849.0,196.456,196.5145,196.1539,196.4463,17849.0
2022-08-30 15:40:00,201.58,201.83,200.95,201.02,25451.0,196.4463,196.6899,195.8323,195.9006,25451.0
2022-08-30 15:50:00,201.05,201.91,200.98,201.66,91073.0,195.9298,196.7679,195.8616,196.5243,91073.0
2022-08-31 09:30:00,202.88,202.88,199.7,200.48,34234.0,197.7132,197.7132,194.6142,195.3743,34234.0
2022-08-31 09:40:00,200.44,202.13,200.43,201.75,56048.0,195.3353,196.9823,195.3256,196.612,56048.0
2022-08-31 09:50:00,201.86,202.04,200.79,200.86,18460.0,196.7192,196.8946,195.6764,195.7446,18460.0
2022-08-31 10:00:00,200.79,200.83,199.66,199.78,11544.0,195.6764,195.7154,194.5752,194.6921,11544.0
2022-08-31 10:10:00,199.87,200.39,199.46,199.89,29386.0,194.7798,195.2866,194.3803,194.7993,29386.0
2022-08-31 10:20:00,200.0,200.3,199.37,199.48,16191.0,194.9065,195.1989,194.2926,194.3998,16191.0
2022-08-31 10:30:00,199.5,199.71,198.7,198.94,20233.0,194.4193,194.6239,193.6396,193.8735,20233.0
2022-08-31 10:40:00,198.75,199.17,198.5,199.17,47628.0,193.6884,194.0977,193.4447,194.0977,47628.0
2022-08-31 10:50:00,199.21,199.37,198.41,199.33,24452.0,194.1367,194.2926,193.357,194.2536,24452.0
2022-08-31 11:00:00,199.21,199.36,198.63,198.87,16776.0,194.1367,194.2828,193.5714,193.8053,16776.0
2022-08-31 11:10:00,198.94,199.47,198.7,199.47,6977.0,193.8735,194.39,193.6396,194.39,6977.0
2022-08-31 11:20:00,199.62,199.92,199.07,199.39,14752.0,194.5362,194.8286,194.0002,194.3121,14752.0
2022-08-31 11:30:00,199.3,199.62,198.91,199.4,7324.0,194.2244,194.5362,193.8443,194.3218,7324.0
2022-08-31 11:40:00,199.31,199.73,199.1,199.1,14674.0,194.2341,194.6434,194.0295,194.0295,14674.0
2022-08-31 11:50:00,199.11,200.0,198.97,199.9,6510.0,194.0392,194.9065,193.9028,194.8091,6510.0
2022-08-31 12:00:00,199.86,199.86,199.38,199.39,5517.0,194.7701,194.7701,194.3023,194.3121,5517.0
2022-08-31 12:10:00,199.35,199.47,199.2,199.21,7279.0,194.2731,194.39,194.1269,194.1367,7279.0
2022-08-31 12:20:00,199.12,199.21,198.89,198.92,7510.0,194.0489,194.1367,193.8248,193.854,7510.0
2022-08-31 12:30:00,199.02,199.32,198.87,198.97,5787.0,193.9515,194.2439,193.8053,193.9028,5787.0
2022-08-31 12:40:00,198.98,198.99,198.23,198.23,21055.0,193.9125,193.9223,193.1816,193.1816,21055.0
2022-08-31 12:50:00,198.28,198.4,197.71,197.82,12441.0,193.2303,193.3473,192.6749,192.7821,12441.0
2022-08-31 13:00:00,197.83,198.19,197.77,197.94,13369.0,192.7918,193.1426,192.7333,192.899,13369.0
2022-08-31 13:10:00,197.96,198.19,197.75,197.75,7936.0,192.9185,193.1426,192.7138,192.7138,7936.0
2022-08-31 13:20:00,197.7,197.7,197.26,197.43,12616.0,192.6651,192.6651,192.2363,192.402,12616.0
2022-08-31 13:30:00,197.5,197.56,197.29,197.44,11464.0,192.4702,192.5287,192.2656,192.4117,11464.0
2022-08-31 13:40:00,197.38,198.24,197.38,197.89,12839.0,192.3533,193.1914,192.3533,192.8503,12839.0
2022-08-31 13:50:00,197.83,198.26,197.83,198.26,5283.0,192.7918,193.2108,192.7918,193.2108,5283.0
2022-08-31 14:00:00,198.26,198.26,197.55,198.01,6877.0,193.2108,193.2108,192.5189,192.9672,6877.0
2022-08-31 14:10:00,198.05,198.05,197.73,197.98,11820.0,193.0062,193.0062,192.6943,192.938,11820.0
2022-08-31 14:20:00,198.04,198.07,197.67,197.86,11834.0,192.9965,193.0257,192.6359,192.821,11834.0
2022-08-31 14:30:00,197.91,198.0,197.64,197.66,8493.0,192.8698,192.9575,192.6066,192.6261,8493.0
2022-08-31 14:40:00,197.72,197.83,197.22,197.81,23681.0,192.6846,192.7918,192.1973,192.7723,23681.0
2022-08-31 14:50:00,197.81,197.92,197.44,197.91,30806.0,192.7723,192.8795,192.4117,192.8698,30806.0
2022-08-31 15:00:00,197.92,198.22,197.63,198.08,8713.0,192.8795,193.1719,192.5969,193.0354,8713.0
2022-08-31 15:10:00,198.16,198.76,198.08,198.46,12368.0,193.1134,193.6981,193.0354,193.4058,12368.0
2022-08-31 15:20:00,198.4,198.4,197.85,198.17,12034.0,193.3473,193.3473,192.8113,193.1231,12034.0
2022-08-31 15:30:00,198.09,198.15,197.8,198.15,11099.0,193.0452,193.1037,192.7626,193.1037,11099.0
2022-08-31 15:40:00,198.15,198.39,197.96,198.0,26419.0,193.1037,193.3375,192.9185,192.9575,26419.0
2022-08-31 15:50:00,198.05,198.3,197.72,197.86,111608.0,193.0062,193.2498,192.6846,192.821,111608.0
2022-09-01 09:30:00,196.37,197.61,194.83,195.94,21515.0,191.369,192.5774,189.8682,190.9499,21515.0
2022-09-01 09:40:00,195.64,195.82,194.51,194.51,16694.0,190.6576,190.833,189.5564,189.5564,16694.0
2022-09-01 09:50:00,194.49,195.01,194.06,195.0,11340.0,189.5369,190.0436,189.1178,190.0339,11340.0
2022-09-01 10:00:00,195.21,195.3,194.07,194.15,23055.0,190.2385,190.3262,189.1276,189.2055,23055.0
2022-09-01 10:10:00,194.04,194.04,192.71,192.81,17346.0,189.0983,189.0983,187.8022,187.8996,17346.0
2022-09-01 10:20:00,192.81,194.2,192.75,193.93,14762.0,187.8996,189.2542,187.8412,188.9911,14762.0
2022-09-01 10:30:00,193.95,194.73,193.75,194.55,13047.0,189.0106,189.7707,188.8157,189.5953,13047.0
2022-09-01 10:40:00,194.5,194.76,193.32,193.72,36274.0,189.5466,189.8,188.3967,188.7865,36274.0
2022-09-01 10:50:00,193.84,194.29,193.5,194.16,7652.0,188.9034,189.342,188.5721,189.2153,7652.0
2022-09-01 11:00:00,193.81,194.5,193.81,194.39,11618.0,188.8742,189.5466,188.8742,189.4394,11618.0
2022-09-01 11:10:00,194.68,195.19,194.68,194.92,8758.0,189.722,190.219,189.722,189.9559,8758.0
2022-09-01 11:20:00,194.9,195.09,194.5,194.63,9707.0,189.9364,190.1216,189.5466,189.6733,9707.0
2022-09-01 11:30:00,194.64,195.53,194.56,194.75,30326.0,189.683,190.5504,189.6051,189.7902,30326.0
2022-09-01 11:40:00,194.63,194.82,194.27,194.78,9016.0,189.6733,189.8585,189.3225,189.8195,9016.0
2022-09-01 11:50:00,194.76,194.76,194.36,194.71,7090.0,189.8,189.8,189.4102,189.7513,7090.0
2022-09-01 12:00:00,194.75,194.81,194.5,194.8,10782.0,189.7902,189.8487,189.5466,189.839,10782.0
2022-09-01 12:10:00,194.85,194.93,194.53,194.53,12059.0,189.8877,189.9657,189.5758,189.5758,12059.0
2022-09-01 12:20:00,194.58,194.84,194.42,194.69,9332.0,189.6246,189.8779,189.4686,189.7318,9332.0
2022-09-01 12:30:00,194.55,194.75,194.46,194.69,8346.0,189.5953,189.7902,189.5076,189.7318,8346.0
2022-09-01 12:40:00,194.7,194.83,194.64,194.75,10976.0,189.7415,189.8682,189.683,189.7902,10976.0
2022-09-01 12:50:00,194.75,194.78,194.55,194.75,6957.0,189.7902,189.8195,189.5953,189.7902,6957.0
2022-09-01 13:00:00,194.69,195.16,194.61,195.09,24032.0,189.7318,190.1898,189.6538,190.1216,24032.0
2022-09-01 13:10:00,195.1,195.3,195.0,195.1,19771.0,190.1313,190.3262,190.0339,190.1313,19771.0
2022-09-01 13:20:00,195.15,195.59,195.12,195.42,29166.0,190.1801,190.6088,190.1508,190.4432,29166.0
2022-09-01 13:30:00,195.4,195.47,195.11,195.13,26735.0,190.4237,190.4919,190.1411,190.1606,26735.0
2022-09-01 13:40:00,195.16,195.81,195.06,195.68,8136.0,190.1898,190.8232,190.0923,190.6966,8136.0
2022-09-01 13:50:00,195.69,195.94,195.56,195.7,8849.0,190.7063,190.9499,190.5796,190.716,8849.0
2022-09-01 14:00:00,195.73,196.02,195.55,195.63,6689.0,190.7453,191.0279,190.5699,190.6478,6689.0
2022-09-01 14:10:00,195.64,196.18,195.55,196.18,13087.0,190.6576,191.1838,190.5699,191.1838,13087.0
2022-09-01 14:20:00,196.18,197.01,196.18,196.9,6675.0,191.1838,191.9927,191.1838,191.8855,6675.0
2022-09-01 14:30:00,196.99,197.53,196.99,197.31,8024.0,191.9732,192.4994,191.9732,192.285,8024.0
2022-09-01 14:40:00,197.31,197.49,197.03,197.08,8133.0,192.285,192.4605,192.0122,192.0609,8133.0
2022-09-01 14:50:00,197.13,197.57,197.07,197.45,11399.0,192.1096,192.5384,192.0512,192.4215,11399.0
2022-09-01 15:00:00,197.46,198.21,197.45,198.14,8789.0,192.4312,193.1621,192.4215,193.0939,8789.0
2022-09-01 15:10:00,198.16,198.42,198.06,198.06,10458.0,193.1134,193.3668,193.0159,193.0159,10458.0
2022-09-01 15:20:00,198.0,198.22,197.81,197.84,10246.0,192.9575,193.1719,192.7723,192.8015,10246.0
2022-09-01 15:30:00,197.81,198.33,197.57,198.07,18520.0,192.7723,193.2791,192.5384,193.0257,18520.0
2022-09-01 15:40:00,198.09,198.4,197.71,197.73,22962.0,193.0452,193.3473,192.6749,192.6943,22962.0
2022-09-01 15:50:00,197.74,199.54,197.74,199.45,119897.0,192.7041,194.4583,192.7041,194.3705,119897.0
2022-09-02 09:30:00,202.54,203.2,202.0,202.59,34203.0,197.3818,198.025,196.8556,197.4306,34203.0
2022-09-02 09:40:00,202.25,202.25,200.8,201.0,20848.0,197.0992,197.0992,195.6862,195.8811,20848.0
2022-09-02 09:50:00,201.11,201.47,200.37,200.4,12434.0,195.9883,196.3391,195.2671,195.2963,12434.0
2022-09-02 10:00:00,200.34,200.38,198.58,199.49,8771.0,195.2379,195.2769,193.5227,194.4095,8771.0
2022-09-02 10:10:00,199.65,200.94,199.65,200.53,5320.0,194.5654,195.8226,194.5654,195.423,5320.0
2022-09-02 10:20:00,200.66,201.16,200.4,201.02,4714.0,195.5497,196.037,195.2963,195.9006,4714.0
2022-09-02 10:30:00,201.25,202.07,201.21,201.59,14703.0,196.1247,196.9238,196.0857,196.456,14703.0
2022-09-02 10:40:00,201.58,202.06,201.53,201.67,7029.0,196.4463,196.9141,196.3976,196.534,7029.0
2022-09-02 10:50:00,201.78,202.16,201.75,202.09,18071.0,196.6412,197.0115,196.612,196.9433,18071.0
2022-09-02 11:00:00,202.33,203.37,202.25,203.28,16326.0,197.1772,198.1907,197.0992,198.103,16326.0
2022-09-02 11:10:00,203.3,203.69,203.29,203.4,10041.0,198.1225,198.5026,198.1127,198.2199,10041.0
2022-09-02 11:20:00,203.38,203.38,202.74,203.15,17421.0,198.2005,198.2005,197.5768,197.9763,17421.0
2022-09-02 11:30:00,203.15,203.55,203.15,203.28,9917.0,197.9763,198.3661,197.9763,198.103,9917.0
2022-09-02 11:40:00,203.34,203.77,203.32,203.65,11580.0,198.1615,198.5805,198.142,198.4636,11580.0
2022-09-02 11:50:00,203.55,204.66,203.43,204.43,32109.0,198.3661,199.4479,198.2492,199.2237,32109.0
2022-09-02 12:00:00,204.47,204.97,204.36,204.8,21072.0,199.2627,199.75,199.1555,199.5843,21072.0
2022-09-02 12:10:00,204.77,204.77,204.22,204.28,26974.0,199.5551,199.5551,199.0191,199.0775,26974.0
2022-09-02 12:20:00,204.3,204.3,203.4,203.5,18817.0,199.097,199.097,198.2199,198.3174,18817.0
2022-09-02 12:30:00,203.41,203.56,202.37,202.5,19542.0,198.2297,198.3759,197.2162,197.3429,19542.0
2022-09-02 12:40:00,202.47,202.7,202.15,202.27,7580.0,197.3136,197.5378,197.0018,197.1187,7580.0
2022-09-02 12:50:00,202.16,202.55,202.07,202.52,7188.0,197.0115,197.3916,196.9238,197.3624,7188.0
2022-09-02 13:00:00,202.45,202.45,201.54,201.63,6190.0,197.2941,197.2941,196.4073,196.495,6190.0
2022-09-02 13:10:00,201.6,201.61,201.02,201.59,7013.0,196.4658,196.4755,195.9006,196.456,7013.0
2022-09-02 13:20:00,201.3,201.33,200.32,200.42,5788.0,196.1734,196.2027,195.2184,195.3158,5788.0
2022-09-02 13:30:00,200.42,200.94,200.24,200.74,9166.0,195.3158,195.8226,195.1404,195.6277,9166.0
2022-09-02 13:40:00,200.77,201.25,200.08,200.08,15905.0,195.6569,196.1247,194.9845,194.9845,15905.0
2022-09-02 13:50:00,200.07,200.32,199.89,200.07,6963.0,194.9748,195.2184,194.7993,194.9748,6963.0
2022-09-02 14:00:00,200.09,200.69,200.09,200.69,7261.0,194.9942,195.579,194.9942,195.579,7261.0
2022-09-02 14:10:00,200.51,200.71,200.25,200.42,7123.0,195.4035,195.5985,195.1502,195.3158,7123.0
2022-09-02 14:20:00,200.55,200.82,200.35,200.77,5971.0,195.4425,195.7057,195.2476,195.6569,5971.0
2022-09-02 14:30:00,200.75,201.07,200.65,200.97,5856.0,195.6374,195.9493,195.54,195.8518,5856.0
2022-09-02 14:40:00,201.02,201.14,200.6,200.78,6325.0,195.9006,196.0175,195.4913,195.6667,6325.0
2022-09-02 14:50:00,200.75,200.76,200.19,200.2,4861.0,195.6374,195.6472,195.0917,195.1014,4861.0
2022-09-02 15:00:00,200.23,200.84,200.22,200.71,6542.0,195.1307,195.7251,195.1209,195.5985,6542.0
2022-09-02 15:10:00,200.7,201.0,200.61,201.0,8884.0,195.5887,195.8811,195.501,195.8811,8884.0
2022-09-02 15:20:00,201.06,201.16,200.22,200.69,12621.0,195.9395,196.037,195.1209,195.579,12621.0
2022-09-02 15:30:00,200.64,200.64,199.41,199.62,19864.0,195.5302,195.5302,194.3316,194.5362,19864.0
2022-09-02 15:40:00,199.62,199.63,199.23,199.31,21915.0,194.5362,194.546,194.1561,194.2341,21915.0
2022-09-02 15:50:00,199.46,200.08,199.31,200.04,62510.0,194.3803,194.9845,194.2341,194.9455,62510.0
2022-09-06 09:30:00,200.72,201.41,200.22,201.13,22069.0,195.6082,196.2806,195.1209,196.0078,22069.0
2022-09-06 09:40:00,201.27,201.68,198.44,198.45,11001.0,196.1442,196.5438,193.3863,193.396,11001.0
2022-09-06 09:50:00,198.34,199.95,198.05,199.95,33578.0,193.2888,194.8578,193.0062,194.8578,33578.0
2022-09-06 10:00:00,199.82,199.82,198.16,199.06,9162.0,194.7311,194.7311,193.1134,193.9905,9162.0
2022-09-06 10:10:00,199.04,200.21,198.91,199.72,12339.0,193.971,195.1112,193.8443,194.6337,12339.0
2022-09-06 10:20:00,199.58,200.78,199.43,200.53,12350.0,194.4972,195.6667,194.3511,195.423,12350.0
2022-09-06 10:30:00,200.39,201.44,200.15,201.3,26390.0,195.2866,196.3099,195.0527,196.1734,26390.0
2022-09-06 10:40:00,201.42,202.84,201.41,202.57,32888.0,196.2904,197.6742,196.2806,197.4111,32888.0
2022-09-06 10:50:00,202.63,203.32,202.63,203.04,30581.0,197.4696,198.142,197.4696,197.8691,30581.0
2022-09-06 11:00:00,203.03,203.46,202.72,203.22,27031.0,197.8594,198.2784,197.5573,198.0445,27031.0
2022-09-06 11:10:00,203.09,203.71,202.8,203.64,18493.0,197.9178,198.5221,197.6352,198.4538,18493.0
2022-09-06 11:20:00,203.6,203.96,203.52,203.63,54446.0,198.4149,198.7657,198.3369,198.4441,54446.0
2022-09-06 11:30:00,203.6,203.85,202.94,203.23,48699.0,198.4149,198.6585,197.7717,198.0543,48699.0
2022-09-06 11:40:00,203.14,204.12,203.1,203.39,14332.0,197.9666,198.9216,197.9276,198.2102,14332.0
2022-09-06 11:50:00,203.39,203.9,203.38,203.4,16014.0,198.2102,198.7072,198.2005,198.2199,16014.0
2022-09-06 12:00:00,203.41,203.64,202.76,202.76,15479.0,198.2297,198.4538,197.5962,197.5962,15479.0
2022-09-06 12:10:00,202.68,203.06,202.18,202.44,20460.0,197.5183,197.8886,197.031,197.2844,20460.0
2022-09-06 12:20:00,202.33,202.42,201.98,202.18,20707.0,197.1772,197.2649,196.8361,197.031,20707.0
2022-09-06 12:30:00,202.06,202.25,201.84,202.18,7537.0,196.9141,197.0992,196.6997,197.031,7537.0
2022-09-06 12:40:00,202.24,202.73,201.99,202.53,10885.0,197.0895,197.567,196.8459,197.3721,10885.0
2022-09-06 12:50:00,202.53,202.79,202.13,202.48,6011.0,197.3721,197.6255,196.9823,197.3234,6011.0
2022-09-06 13:00:00,202.48,202.54,201.52,201.52,19478.0,197.3234,197.3818,196.3878,196.3878,19478.0
2022-09-06 13:10:00,201.61,201.83,200.82,201.38,15795.0,196.4755,196.6899,195.7057,196.2514,15795.0
2022-09-06 13:20:00,201.38,201.51,199.87,200.3,32983.0,196.2514,196.3781,194.7798,195.1989,32983.0
2022-09-06 13:30:00,200.23,200.98,200.18,200.93,11271.0,195.1307,195.8616,195.082,195.8129,11271.0
2022-09-06 13:40:00,200.89,201.05,200.0,200.33,50333.0,195.7739,195.9298,194.9065,195.2281,50333.0
2022-09-06 13:50:00,200.31,200.33,199.7,200.19,9998.0,195.2086,195.2281,194.6142,195.0917,9998.0
2022-09-06 14:00:00,200.21,200.69,200.09,200.66,13365.0,195.1112,195.579,194.9942,195.5497,13365.0
2022-09-06 14:10:00,200.61,201.36,200.52,201.32,11234.0,195.501,196.2319,195.4133,196.1929,11234.0
2022-09-06 14:20:00,201.36,201.51,201.02,201.14,12462.0,196.2319,196.3781,195.9006,196.0175,12462.0
2022-09-06 14:30:00,201.22,201.38,200.89,201.3,9016.0,196.0955,196.2514,195.7739,196.1734,9016.0
2022-09-06 14:40:00,201.22,201.22,200.9,200.94,6697.0,196.0955,196.0955,195.7836,195.8226,6697.0
2022-09-06 14:50:00,200.9,200.99,200.58,200.72,6523.0,195.7836,195.8713,195.4718,195.6082,6523.0
2022-09-06 15:00:00,200.72,201.52,200.68,201.5,11238.0,195.6082,196.3878,195.5692,196.3683,11238.0
2022-09-06 15:10:00,201.5,201.58,201.19,201.19,16187.0,196.3683,196.4463,196.0662,196.0662,16187.0
2022-09-06 15:20:00,201.14,201.55,200.81,201.34,11241.0,196.0175,196.4171,195.6959,196.2124,11241.0
2022-09-06 15:30:00,201.28,201.28,200.67,200.92,21947.0,196.1539,196.1539,195.5595,195.8031,21947.0
2022-09-06 15:40:00,200.91,201.36,200.74,201.03,27627.0,195.7934,196.2319,195.6277,195.9103,27627.0
2022-09-06 15:50:00,200.96,201.0,200.33,200.73,126935.0,195.8421,195.8811,195.2281,195.6179,126935.0
2022-09-07 09:30:00,200.17,201.82,200.17,201.78,14170.0,195.0722,196.6802,195.0722,196.6412,14170.0
2022-09-07 09:40:00,201.71,202.54,201.71,202.2,13521.0,196.573,197.3818,196.573,197.0505,13521.0
2022-09-07 09:50:00,202.15,202.29,201.82,202.29,10775.0,197.0018,197.1382,196.6802,197.1382,10775.0
2022-09-07 10:00:00,202.2,203.41,201.94,203.41,26282.0,197.0505,198.2297,196.7971,198.2297,26282.0
2022-09-07 10:10:00,203.48,204.57,203.28,204.48,35518.0,198.2979,199.3602,198.103,199.2724,35518.0
2022-09-07 10:20:00,204.58,205.51,204.39,205.26,16609.0,199.3699,200.2762,199.1847,200.0326,16609.0
2022-09-07 10:30:00,205.43,206.36,205.38,206.09,12521.0,200.1982,201.1046,200.1495,200.8414,12521.0
2022-09-07 10:40:00,206.05,206.77,205.95,206.08,20502.0,200.8025,201.5041,200.705,200.8317,20502.0
2022-09-07 10:50:00,206.21,206.53,205.81,206.12,17707.0,200.9584,201.2702,200.5686,200.8707,17707.0
2022-09-07 11:00:00,206.03,207.04,205.8,206.76,24645.0,200.783,201.7672,200.5588,201.4944,24645.0
2022-09-07 11:10:00,206.76,207.73,206.71,207.7,16234.0,201.4944,202.4397,201.4457,202.4104,16234.0
2022-09-07 11:20:00,207.91,208.65,207.72,208.24,37453.0,202.6151,203.3362,202.4299,202.9367,37453.0
2022-09-07 11:30:00,208.27,208.27,207.88,208.16,13595.0,202.9659,202.9659,202.5859,202.8587,13595.0
2022-09-07 11:40:00,208.15,208.45,207.86,208.12,17357.0,202.849,203.1413,202.5664,202.8197,17357.0
2022-09-07 11:50:00,208.17,208.95,208.17,208.82,18469.0,202.8685,203.6286,202.8685,203.5019,18469.0
2022-09-07 12:00:00,208.79,209.39,208.72,209.39,14764.0,203.4727,204.0574,203.4045,204.0574,14764.0
2022-09-07 12:10:00,209.39,209.62,208.76,208.77,21082.0,204.0574,204.2815,203.4434,203.4532,21082.0
2022-09-07 12:20:00,208.87,209.05,208.31,208.53,11729.0,203.5506,203.7261,203.0049,203.2193,11729.0
2022-09-07 12:30:00,208.57,209.59,208.55,209.49,12341.0,203.2583,204.2523,203.2388,204.1549,12341.0
2022-09-07 12:40:00,209.49,211.18,209.47,209.71,58490.0,204.1549,205.8018,204.1354,204.3692,58490.0
2022-09-07 12:50:00,209.86,210.0,208.87,209.13,13612.0,204.5154,204.6519,203.5506,203.804,13612.0
2022-09-07 13:00:00,209.18,209.63,209.1,209.44,5371.0,203.8527,204.2913,203.7748,204.1061,5371.0
2022-09-07 13:10:00,209.54,209.58,209.0,209.06,6110.0,204.2036,204.2426,203.6773,203.7358,6110.0
2022-09-07 13:20:00,209.06,209.96,209.03,209.8,19265.0,203.7358,204.6129,203.7066,204.457,19265.0
2022-09-07 13:30:00,209.87,210.93,209.83,210.24,39638.0,204.5252,205.5582,204.4862,204.8858,39638.0
2022-09-07 13:40:00,210.32,211.08,210.22,210.89,12125.0,204.9637,205.7044,204.8663,205.5192,12125.0
2022-09-07 13:50:00,210.9,211.52,210.9,211.13,19399.0,205.5289,206.1332,205.5289,205.7531,19399.0
2022-09-07 14:00:00,211.17,212.26,211.09,211.96,26937.0,205.7921,206.8543,205.7141,206.5619,26937.0
2022-09-07 14:10:00,211.97,212.23,211.66,211.73,16600.0,206.5717,206.8251,206.2696,206.3378,16600.0
2022-09-07 14:20:00,211.74,212.34,211.68,212.27,23388.0,206.3475,206.9323,206.2891,206.8641,23388.0
2022-09-07 14:30:00,212.21,212.35,211.89,212.34,18723.0,206.8056,206.942,206.4937,206.9323,18723.0
2022-09-07 14:40:00,212.33,212.78,212.33,212.75,12744.0,206.9225,207.3611,206.9225,207.3318,12744.0
2022-09-07 14:50:00,212.8,213.27,212.66,213.1,34051.0,207.3806,207.8386,207.2441,207.6729,34051.0
2022-09-07 15:00:00,213.18,213.2,212.83,213.08,17501.0,207.7509,207.7704,207.4098,207.6534,17501.0
2022-09-07 15:10:00,213.14,213.71,213.04,213.23,36015.0,207.7119,208.2674,207.6144,207.7996,36015.0
2022-09-07 15:20:00,213.22,213.39,212.67,213.21,26879.0,207.7899,207.9555,207.2539,207.7801,26879.0
2022-09-07 15:30:00,213.2,213.35,212.36,212.55,50530.0,207.7704,207.9165,206.9518,207.1369,50530.0
2022-09-07 15:40:00,212.62,212.93,212.14,212.92,48903.0,207.2051,207.5072,206.7374,207.4975,48903.0
2022-09-07 15:50:00,212.89,212.9,211.99,212.2,107750.0,207.4683,207.478,206.5912,206.7958,107750.0
2022-09-08 09:30:00,211.25,211.43,210.0,211.16,29198.0,205.87,206.0454,204.6519,205.7823,29198.0
2022-09-08 09:40:00,211.15,213.26,210.63,212.48,25287.0,205.7726,207.8288,205.2658,207.0687,25287.0
2022-09-08 09:50:00,212.43,213.64,212.13,213.59,20192.0,207.02,208.1992,206.7276,208.1504,20192.0
2022-09-08 10:00:00,213.49,213.59,212.8,213.28,19194.0,208.053,208.1504,207.3806,207.8483,19194.0
2022-09-08 10:10:00,213.23,213.83,212.66,213.52,16998.0,207.7996,208.3843,207.2441,208.0822,16998.0
2022-09-08 10:20:00,213.62,213.98,213.17,213.51,21591.0,208.1797,208.5305,207.7411,208.0725,21591.0
2022-09-08 10:30:00,213.61,214.47,213.56,214.32,13495.0,208.1699,209.008,208.1212,208.8618,13495.0
2022-09-08 10:40:00,214.32,214.54,214.07,214.19,9648.0,208.8618,209.0762,208.6182,208.7352,9648.0
2022-09-08 10:50:00,214.19,215.37,214.12,215.29,23833.0,208.7352,209.8851,208.6669,209.8071,23833.0
2022-09-08 11:00:00,215.4,215.61,215.07,215.43,24493.0,209.9143,210.119,209.5927,209.9436,24493.0
2022-09-08 11:10:00,215.28,215.28,214.6,215.03,15153.0,209.7974,209.7974,209.1347,209.5538,15153.0
2022-09-08 11:20:00,215.05,215.33,214.89,215.16,18540.0,209.5733,209.8461,209.4173,209.6805,18540.0
2022-09-08 11:30:00,215.14,215.16,214.58,214.88,18250.0,209.661,209.6805,209.1152,209.4076,18250.0
2022-09-08 11:40:00,214.87,215.08,214.53,214.65,19560.0,209.3978,209.6025,209.0665,209.1834,19560.0
2022-09-08 11:50:00,214.71,215.15,214.58,215.09,23731.0,209.2419,209.6707,209.1152,209.6122,23731.0
2022-09-08 12:00:00,215.08,215.12,212.65,213.11,23964.0,209.6025,209.6415,207.2344,207.6827,23964.0
2022-09-08 12:10:00,213.1,213.52,212.72,212.99,16194.0,207.6729,208.0822,207.3026,207.5657,16194.0
2022-09-08 12:20:00,212.92,212.92,212.19,212.67,15327.0,207.4975,207.4975,206.7861,207.2539,15327.0
2022-09-08 12:30:00,212.61,213.52,212.6,213.22,18109.0,207.1954,208.0822,207.1856,207.7899,18109.0
2022-09-08 12:40:00,213.19,213.83,213.17,213.78,17151.0,207.7606,208.3843,207.7411,208.3356,17151.0
2022-09-08 12:50:00,213.72,214.04,213.71,213.86,9815.0,208.2771,208.589,208.2674,208.4136,9815.0
2022-09-08 13:00:00,213.8,214.0,213.31,213.49,17592.0,208.3551,208.55,207.8776,208.053,17592.0
2022-09-08 13:10:00,213.57,214.41,213.57,214.18,21381.0,208.1309,208.9496,208.1309,208.7254,21381.0
2022-09-08 13:20:00,214.27,214.34,214.03,214.17,9569.0,208.8131,208.8813,208.5792,208.7157,9569.0
2022-09-08 13:30:00,214.28,214.63,213.96,214.63,13269.0,208.8229,209.1639,208.511,209.1639,13269.0
2022-09-08 13:40:00,214.74,215.24,214.7,215.02,10899.0,209.2711,209.7584,209.2322,209.544,10899.0
2022-09-08 13:50:00,214.97,215.13,214.22,214.89,19503.0,209.4953,209.6512,208.7644,209.4173,19503.0
2022-09-08 14:00:00,214.88,215.29,214.77,215.09,12865.0,209.4076,209.8071,209.3004,209.6122,12865.0
2022-09-08 14:10:00,215.19,215.77,215.18,215.69,13303.0,209.7097,210.2749,209.6999,210.197,13303.0
2022-09-08 14:20:00,215.66,216.03,215.6,215.9,11302.0,210.1677,210.5283,210.1092,210.4016,11302.0
2022-09-08 14:30:00,216.15,216.15,215.9,216.15,10445.0,210.6452,210.6452,210.4016,210.6452,10445.0
2022-09-08 14:40:00,216.09,216.09,215.01,215.28,10143.0,210.5868,210.5868,209.5343,209.7974,10143.0
2022-09-08 14:50:00,215.24,215.66,215.05,215.16,11532.0,209.7584,210.1677,209.5733,209.6805,11532.0
2022-09-08 15:00:00,215.16,215.36,214.98,215.14,13021.0,209.6805,209.8754,209.505,209.661,13021.0
2022-09-08 15:10:00,215.13,215.69,215.07,215.19,14725.0,209.6512,210.197,209.5927,209.7097,14725.0
2022-09-08 15:20:00,215.22,215.42,215.15,215.18,14999.0,209.7389,209.9338,209.6707,209.6999,14999.0
2022-09-08 15:30:00,215.17,215.54,215.06,215.34,21668.0,209.6902,210.0508,209.583,209.8559,21668.0
2022-09-08 15:40:00,215.34,215.62,215.11,215.37,29312.0,209.8559,210.1287,209.6317,209.8851,29312.0
2022-09-08 15:50:00,215.39,216.33,215.38,216.26,95581.0,209.9046,210.8207,209.8948,210.7524,95581.0
2022-09-09 09:30:00,217.0,218.67,216.22,217.41,30134.0,211.4736,213.1011,210.7135,211.8732,30134.0
2022-09-09 09:40:00,217.46,218.92,217.44,217.64,32379.0,211.9219,213.3447,211.9024,212.0973,32379.0
2022-09-09 09:50:00,217.59,219.28,217.59,219.28,25768.0,212.0486,213.6955,212.0486,213.6955,25768.0
2022-09-09 10:00:00,219.11,220.71,219.1,220.7,28776.0,213.5299,215.0891,213.5201,215.0794,28776.0
2022-09-09 10:10:00,220.44,221.39,220.41,220.45,26776.0,214.826,215.7518,214.7967,214.8357,26776.0
2022-09-09 10:20:00,220.4,220.71,219.97,220.26,34384.0,214.787,215.0891,214.368,214.6506,34384.0
2022-09-09 10:30:00,220.26,220.83,220.24,220.75,24240.0,214.6506,215.2061,214.6311,215.1281,24240.0
2022-09-09 10:40:00,220.81,221.68,220.81,221.5,46852.0,215.1866,216.0344,215.1866,215.859,46852.0
2022-09-09 10:50:00,221.5,221.67,220.56,220.85,53356.0,215.859,216.0247,214.9429,215.2255,53356.0
2022-09-09 11:00:00,220.85,221.06,220.55,220.87,21307.0,215.2255,215.4302,214.9332,215.245,21307.0
2022-09-09 11:10:00,220.8,220.99,220.52,220.64,29612.0,215.1768,215.362,214.9039,215.0209,29612.0
2022-09-09 11:20:00,220.6,221.15,220.35,220.88,29596.0,214.9819,215.5179,214.7383,215.2548,29596.0
2022-09-09 11:30:00,220.8,220.86,219.36,219.55,23606.0,215.1768,215.2353,213.7735,213.9587,23606.0
2022-09-09 11:40:00,219.6,219.74,219.0,219.06,11542.0,214.0074,214.1438,213.4227,213.4811,11542.0
2022-09-09 11:50:00,219.0,219.0,218.1,218.3,28571.0,213.4227,213.4227,212.5456,212.7405,28571.0
2022-09-09 12:00:00,218.24,218.36,217.38,217.7,14335.0,212.682,212.799,211.8439,212.1558,14335.0
2022-09-09 12:10:00,217.73,218.46,217.66,218.43,21940.0,212.185,212.8964,212.1168,212.8672,21940.0
2022-09-09 12:20:00,218.43,218.49,218.03,218.44,12826.0,212.8672,212.9256,212.4774,212.8769,12826.0
2022-09-09 12:30:00,218.45,218.73,218.25,218.4,16039.0,212.8867,213.1595,212.6918,212.8379,16039.0
2022-09-09 12:40:00,218.45,218.8,218.42,218.56,9568.0,212.8867,213.2278,212.8574,212.9939,9568.0
2022-09-09 12:50:00,218.56,218.86,218.56,218.72,12476.0,212.9939,213.2862,212.9939,213.1498,12476.0
2022-09-09 13:00:00,218.76,218.91,218.43,218.91,19722.0,213.1888,213.3349,212.8672,213.3349,19722.0
2022-09-09 13:10:00,218.9,219.86,218.9,219.77,16632.0,213.3252,214.2608,213.3252,214.173,16632.0
2022-09-09 13:20:00,219.77,220.05,219.49,219.59,35603.0,214.173,214.4459,213.9002,213.9976,35603.0
2022-09-09 13:30:00,219.58,219.93,219.58,219.83,8729.0,213.9879,214.329,213.9879,214.2315,8729.0
2022-09-09 13:40:00,219.77,219.83,219.19,219.48,15183.0,214.173,214.2315,213.6078,213.8904,15183.0
2022-09-09 13:50:00,219.48,219.48,218.93,219.36,10014.0,213.8904,213.8904,213.3544,213.7735,10014.0
2022-09-09 14:00:00,219.4,219.53,219.13,219.38,11632.0,213.8125,213.9392,213.5493,213.793,11632.0
2022-09-09 14:10:00,219.38,219.74,219.04,219.74,35690.0,213.793,214.1438,213.4616,214.1438,35690.0
2022-09-09 14:20:00,219.73,220.09,219.72,220.09,16234.0,214.1341,214.4849,214.1243,214.4849,16234.0
2022-09-09 14:30:00,220.07,220.67,220.07,220.56,31707.0,214.4654,215.0501,214.4654,214.9429,31707.0
2022-09-09 14:40:00,220.57,220.78,220.47,220.61,29635.0,214.9527,215.1573,214.8552,214.9917,29635.0
2022-09-09 14:50:00,220.65,220.95,220.47,220.92,23832.0,215.0306,215.323,214.8552,215.2938,23832.0
2022-09-09 15:00:00,220.96,221.15,220.7,220.78,33249.0,215.3327,215.5179,215.0794,215.1573,33249.0
2022-09-09 15:10:00,220.82,220.94,220.52,220.86,23262.0,215.1963,215.3133,214.9039,215.2353,23262.0
2022-09-09 15:20:00,220.86,220.87,220.18,220.19,46426.0,215.2353,215.245,214.5726,214.5824,46426.0
2022-09-09 15:30:00,220.19,220.19,219.61,219.74,36488.0,214.5824,214.5824,214.0171,214.1438,36488.0
2022-09-09 15:40:00,219.71,220.0,219.7,219.89,39485.0,214.1146,214.3972,214.1048,214.29,39485.0
2022-09-09 15:50:00,219.94,220.02,219.29,219.71,169227.0,214.3387,214.4167,213.7053,214.1146,169227.0
2022-09-12 09:30:00,219.44,220.33,219.01,219.48,35690.0,213.8515,214.7188,213.4324,213.8904,35690.0
2022-09-12 09:40:00,219.63,219.88,219.24,219.69,13428.0,214.0366,214.2802,213.6565,214.0951,13428.0
2022-09-12 09:50:00,219.78,221.41,219.67,221.06,17480.0,214.1828,215.7713,214.0756,215.4302,17480.0
2022-09-12 10:00:00,221.21,221.29,220.54,220.65,11823.0,215.5764,215.6543,214.9234,215.0306,11823.0
2022-09-12 10:10:00,220.62,221.35,220.43,221.29,20730.0,215.0014,215.7128,214.8162,215.6543,20730.0
2022-09-12 10:20:00,221.38,221.62,221.13,221.38,12502.0,215.742,215.9759,215.4984,215.742,12502.0
2022-09-12 10:30:00,221.38,222.06,221.38,222.0,12701.0,215.742,216.4047,215.742,216.3463,12701.0
2022-09-12 10:40:00,222.0,222.41,221.96,222.23,15405.0,216.3463,216.7458,216.3073,216.5704,15405.0
2022-09-12 10:50:00,221.91,221.91,220.82,221.0,14262.0,216.2585,216.2585,215.1963,215.3717,14262.0
2022-09-12 11:00:00,220.92,221.23,220.81,220.89,13081.0,215.2938,215.5959,215.1866,215.2645,13081.0
2022-09-12 11:10:00,220.81,220.9,220.26,220.56,13692.0,215.1866,215.2743,214.6506,214.9429,13692.0
2022-09-12 11:20:00,220.57,220.88,220.47,220.88,11845.0,214.9527,215.2548,214.8552,215.2548,11845.0
2022-09-12 11:30:00,220.9,221.0,220.24,220.24,11753.0,215.2743,215.3717,214.6311,214.6311,11753.0
2022-09-12 11:40:00,220.24,220.35,219.78,219.97,8986.0,214.6311,214.7383,214.1828,214.368,8986.0
2022-09-12 11:50:00,219.95,219.95,218.92,219.44,9156.0,214.3485,214.3485,213.3447,213.8515,9156.0
2022-09-12 12:00:00,219.49,219.7,219.23,219.24,8649.0,213.9002,214.1048,213.6468,213.6565,8649.0
2022-09-12 12:10:00,219.19,219.8,218.92,219.4,18047.0,213.6078,214.2023,213.3447,213.8125,18047.0
2022-09-12 12:20:00,219.38,219.79,219.29,219.48,7476.0,213.793,214.1925,213.7053,213.8904,7476.0
2022-09-12 12:30:00,219.63,220.13,219.63,219.87,11585.0,214.0366,214.5239,214.0366,214.2705,11585.0
2022-09-12 12:40:00,219.81,220.0,219.65,219.73,7215.0,214.212,214.3972,214.0561,214.1341,7215.0
2022-09-12 12:50:00,219.82,220.08,219.82,220.08,6675.0,214.2218,214.4752,214.2218,214.4752,6675.0
2022-09-12 13:00:00,220.11,220.25,219.81,220.13,10920.0,214.5044,214.6408,214.212,214.5239,10920.0
2022-09-12 13:10:00,220.09,220.23,219.88,220.13,20856.0,214.4849,214.6213,214.2802,214.5239,20856.0
2022-09-12 13:20:00,220.16,220.84,220.1,220.72,19827.0,214.5531,215.2158,214.4946,215.0989,19827.0
2022-09-12 13:30:00,220.84,220.87,220.55,220.55,7130.0,215.2158,215.245,214.9332,214.9332,7130.0
2022-09-12 13:40:00,220.52,220.61,220.36,220.55,7327.0,214.9039,214.9917,214.748,214.9332,7327.0
2022-09-12 13:50:00,220.57,220.78,220.56,220.71,9370.0,214.9527,215.1573,214.9429,215.0891,9370.0
2022-09-12 14:00:00,220.68,220.68,220.41,220.5,7632.0,215.0599,215.0599,214.7967,214.8845,7632.0
2022-09-12 14:10:00,220.43,220.7,220.34,220.39,10251.0,214.8162,215.0794,214.7285,214.7773,10251.0
2022-09-12 14:20:00,220.4,220.84,220.3,220.45,16200.0,214.787,215.2158,214.6895,214.8357,16200.0
2022-09-12 14:30:00,220.34,220.62,220.2,220.44,9325.0,214.7285,215.0014,214.5921,214.826,9325.0
2022-09-12 14:40:00,220.51,220.84,220.39,220.81,11562.0,214.8942,215.2158,214.7773,215.1866,11562.0
2022-09-12 14:50:00,220.83,221.07,220.75,221.01,12088.0,215.2061,215.4399,215.1281,215.3815,12088.0
2022-09-12 15:00:00,221.03,221.58,221.03,221.43,11594.0,215.401,215.937,215.401,215.7908,11594.0
2022-09-12 15:10:00,221.4,221.43,220.94,220.98,13400.0,215.7615,215.7908,215.3133,215.3522,13400.0
2022-09-12 15:20:00,221.01,221.16,220.86,220.86,16876.0,215.3815,215.5276,215.2353,215.2353,16876.0
2022-09-12 15:30:00,220.87,221.2,220.85,221.15,17156.0,215.245,215.5666,215.2255,215.5179,17156.0
2022-09-12 15:40:00,221.16,221.77,220.93,221.67,25731.0,215.5276,216.1221,215.3035,216.0247,25731.0
2022-09-12 15:50:00,221.68,222.38,221.32,222.35,142739.0,216.0344,216.7166,215.6836,216.6873,142739.0
2022-09-13 09:30:00,217.9,218.95,216.6,218.41,39705.0,212.3507,213.3739,211.0838,212.8477,39705.0
2022-09-13 09:40:00,218.51,218.64,217.36,218.09,17424.0,212.9451,213.0718,211.8244,212.5358,17424.0
2022-09-13 09:50:00,218.32,218.64,217.73,217.96,7856.0,212.76,213.0718,212.185,212.4091,7856.0
2022-09-13 10:00:00,217.9,217.9,215.67,215.78,40102.0,212.3507,212.3507,210.1775,210.2847,40102.0
2022-09-13 10:10:00,215.77,217.06,215.39,217.06,13334.0,210.2749,211.5321,209.9046,211.5321,13334.0
2022-09-13 10:20:00,217.01,217.15,216.34,216.72,9518.0,211.4833,211.6198,210.8304,211.2007,9518.0
2022-09-13 10:30:00,216.7,216.7,216.03,216.42,12345.0,211.1812,211.1812,210.5283,210.9084,12345.0
2022-09-13 10:40:00,216.38,217.03,216.3,216.32,11412.0,210.8694,211.5028,210.7914,210.8109,11412.0
2022-09-13 10:50:00,216.39,217.03,216.39,216.85,8528.0,210.8791,211.5028,210.8791,211.3274,8528.0
2022-09-13 11:00:00,216.87,217.22,216.75,216.97,9510.0,211.3469,211.688,211.23,211.4444,9510.0
2022-09-13 11:10:00,216.96,216.96,215.7,215.78,18809.0,211.4346,211.4346,210.2067,210.2847,18809.0
2022-09-13 11:20:00,215.66,216.06,215.39,216.06,16381.0,210.1677,210.5575,209.9046,210.5575,16381.0
2022-09-13 11:30:00,215.99,217.29,215.97,217.05,24000.0,210.4893,211.7562,210.4698,211.5223,24000.0
2022-09-13 11:40:00,217.03,217.03,216.13,216.21,7922.0,211.5028,211.5028,210.6257,210.7037,7922.0
2022-09-13 11:50:00,215.96,216.26,215.92,216.09,5773.0,210.4601,210.7524,210.4211,210.5868,5773.0
2022-09-13 12:00:00,216.15,216.52,216.15,216.49,5423.0,210.6452,211.0058,210.6452,210.9766,5423.0
2022-09-13 12:10:00,216.48,216.61,216.36,216.41,4910.0,210.9668,211.0935,210.8499,210.8986,4910.0
2022-09-13 12:20:00,216.43,216.43,216.08,216.08,4718.0,210.9181,210.9181,210.577,210.577,4718.0
2022-09-13 12:30:00,216.07,216.32,215.81,216.25,23195.0,210.5673,210.8109,210.3139,210.7427,23195.0
2022-09-13 12:40:00,216.27,216.3,215.83,216.02,9989.0,210.7622,210.7914,210.3334,210.5185,9989.0
2022-09-13 12:50:00,216.06,216.18,215.21,215.44,15167.0,210.5575,210.6745,209.7292,209.9533,15167.0
2022-09-13 13:00:00,215.43,215.67,215.2,215.33,18948.0,209.9436,210.1775,209.7194,209.8461,18948.0
2022-09-13 13:10:00,215.28,215.79,215.26,215.65,6668.0,209.7974,210.2944,209.7779,210.158,6668.0
2022-09-13 13:20:00,215.65,216.33,215.61,216.26,11214.0,210.158,210.8207,210.119,210.7524,11214.0
2022-09-13 13:30:00,216.26,216.4,215.65,215.7,13028.0,210.7524,210.8889,210.158,210.2067,13028.0
2022-09-13 13:40:00,215.76,215.76,215.39,215.51,7370.0,210.2652,210.2652,209.9046,210.0215,7370.0
2022-09-13 13:50:00,215.47,215.51,215.05,215.14,9439.0,209.9826,210.0215,209.5733,209.661,9439.0
2022-09-13 14:00:00,215.21,215.28,214.76,214.76,10476.0,209.7292,209.7974,209.2906,209.2906,10476.0
2022-09-13 14:10:00,214.74,215.05,214.64,215.03,11327.0,209.2711,209.5733,209.1737,209.5538,11327.0
2022-09-13 14:20:00,215.03,215.1,214.23,214.34,10670.0,209.5538,209.622,208.7741,208.8813,10670.0
2022-09-13 14:30:00,214.34,214.37,213.92,213.92,8023.0,208.8813,208.9106,208.472,208.472,8023.0
2022-09-13 14:40:00,213.97,213.98,213.68,213.75,14257.0,208.5208,208.5305,208.2381,208.3064,14257.0
2022-09-13 14:50:00,213.75,214.1,213.62,213.77,16878.0,208.3064,208.6474,208.1797,208.3259,16878.0
2022-09-13 15:00:00,213.77,213.93,213.27,213.29,21061.0,208.3259,208.4818,207.8386,207.8581,21061.0
2022-09-13 15:10:00,213.32,213.45,212.8,212.98,35449.0,207.8873,208.014,207.3806,207.556,35449.0
2022-09-13 15:20:00,212.98,213.08,212.52,212.57,31892.0,207.556,207.6534,207.1077,207.1564,31892.0
2022-09-13 15:30:00,212.56,212.66,211.72,212.14,46550.0,207.1467,207.2441,206.3281,206.7374,46550.0
2022-09-13 15:40:00,212.1,212.13,211.51,211.82,47829.0,206.6984,206.7276,206.1234,206.4255,47829.0
2022-09-13 15:50:00,211.86,212.35,211.52,212.03,139318.0,206.4645,206.942,206.1332,206.6302,139318.0
2022-09-14 09:30:00,212.26,212.26,210.26,211.48,21199.0,206.8543,206.8543,204.9052,206.0942,21199.0
2022-09-14 09:40:00,211.46,212.03,211.07,211.94,12782.0,206.0747,206.6302,205.6946,206.5425,12782.0
2022-09-14 09:50:00,211.98,212.11,210.52,210.6,6535.0,206.5814,206.7081,205.1586,205.2366,6535.0
2022-09-14 10:00:00,210.58,210.96,210.16,210.69,11430.0,205.2171,205.5874,204.8078,205.3243,11430.0
2022-09-14 10:10:00,210.56,211.19,210.56,210.87,9283.0,205.1976,205.8116,205.1976,205.4997,9283.0
2022-09-14 10:20:00,210.9,210.98,209.66,209.67,9101.0,205.5289,205.6069,204.3205,204.3303,9101.0
2022-09-14 10:30:00,209.5,210.93,209.43,210.69,7806.0,204.1646,205.5582,204.0964,205.3243,7806.0
2022-09-14 10:40:00,210.66,210.88,210.41,210.88,9347.0,205.2951,205.5095,205.0514,205.5095,9347.0
2022-09-14 10:50:00,210.96,211.99,210.91,211.46,11063.0,205.5874,206.5912,205.5387,206.0747,11063.0
2022-09-14 11:00:00,211.46,211.68,211.16,211.32,9286.0,206.0747,206.2891,205.7823,205.9382,9286.0
2022-09-14 11:10:00,211.28,211.66,211.2,211.2,8103.0,205.8993,206.2696,205.8213,205.8213,8103.0
2022-09-14 11:20:00,211.2,211.74,210.93,211.19,27748.0,205.8213,206.3475,205.5582,205.8116,27748.0
2022-09-14 11:30:00,211.16,211.16,210.61,210.99,9477.0,205.7823,205.7823,205.2463,205.6167,9477.0
2022-09-14 11:40:00,211.17,211.6,211.05,211.25,8189.0,205.7921,206.2111,205.6751,205.87,8189.0
2022-09-14 11:50:00,211.29,211.29,210.68,210.68,7183.0,205.909,205.909,205.3145,205.3145,7183.0
2022-09-14 12:00:00,210.59,210.59,209.7,209.7,31514.0,205.2268,205.2268,204.3595,204.3595,31514.0
2022-09-14 12:10:00,209.61,210.05,209.53,209.81,9101.0,204.2718,204.7006,204.1938,204.4667,9101.0
2022-09-14 12:20:00,209.79,209.82,209.45,209.46,5166.0,204.4472,204.4764,204.1159,204.1256,5166.0
2022-09-14 12:30:00,209.56,209.75,209.0,209.0,20373.0,204.2231,204.4082,203.6773,203.6773,20373.0
2022-09-14 12:40:00,208.92,210.13,208.85,209.99,25498.0,203.5994,204.7786,203.5312,204.6421,25498.0
2022-09-14 12:50:00,209.99,210.11,209.61,209.71,7810.0,204.6421,204.7591,204.2718,204.3692,7810.0
2022-09-14 13:00:00,209.79,210.05,209.39,209.67,9026.0,204.4472,204.7006,204.0574,204.3303,9026.0
2022-09-14 13:10:00,209.55,210.03,209.48,209.61,9338.0,204.2133,204.6811,204.1451,204.2718,9338.0
2022-09-14 13:20:00,209.53,209.53,208.89,209.07,8456.0,204.1938,204.1938,203.5701,203.7455,8456.0
2022-09-14 13:30:00,209.07,209.07,208.35,208.37,9322.0,203.7455,203.7455,203.0439,203.0634,9322.0
2022-09-14 13:40:00,208.38,208.38,206.79,206.92,25216.0,203.0731,203.0731,201.5236,201.6503,25216.0
2022-09-14 13:50:00,206.96,207.37,206.71,206.9,8262.0,201.6893,202.0888,201.4457,201.6308,8262.0
2022-09-14 14:00:00,206.78,206.92,206.12,206.23,18936.0,201.5139,201.6503,200.8707,200.9779,18936.0
2022-09-14 14:10:00,206.22,206.23,205.82,206.08,13457.0,200.9681,200.9779,200.5783,200.8317,13457.0
2022-09-14 14:20:00,206.08,206.11,205.83,206.0,22899.0,200.8317,200.8609,200.5881,200.7537,22899.0
2022-09-14 14:30:00,206.0,206.67,205.87,206.58,29449.0,200.7537,201.4067,200.627,201.319,29449.0
2022-09-14 14:40:00,206.58,206.71,206.09,206.62,22768.0,201.319,201.4457,200.8414,201.3579,22768.0
2022-09-14 14:50:00,206.63,206.66,206.05,206.53,40233.0,201.3677,201.3969,200.8025,201.2702,40233.0
2022-09-14 15:00:00,206.53,206.8,206.34,206.78,10721.0,201.2702,201.5334,201.0851,201.5139,10721.0
2022-09-14 15:10:00,206.78,206.78,205.92,206.25,25592.0,201.5139,201.5139,200.6758,200.9974,25592.0
2022-09-14 15:20:00,206.2,206.84,206.18,206.8,16208.0,200.9486,201.5723,200.9291,201.5334,16208.0
2022-09-14 15:30:00,206.68,207.24,206.1,207.18,22269.0,201.4164,201.9622,200.8512,201.9037,22269.0
2022-09-14 15:40:00,207.15,207.66,207.08,207.63,23261.0,201.8744,202.3715,201.8062,202.3422,23261.0
2022-09-14 15:50:00,207.57,208.91,207.57,208.67,86824.0,202.2837,203.5896,202.2837,203.3557,86824.0
2022-09-15 09:30:00,208.16,209.34,207.94,208.42,14238.0,203.4023,204.5554,203.1874,203.6564,14238.0
2022-09-15 09:40:00,208.33,210.53,208.23,210.51,14030.0,203.5685,205.7182,203.4707,205.6986,14030.0
2022-09-15 09:50:00,210.9,212.24,210.64,211.87,16014.0,206.0797,207.3891,205.8257,207.0276,16014.0
2022-09-15 10:00:00,211.86,212.08,211.61,211.7,10081.0,207.0178,207.2328,206.7735,206.8614,10081.0
2022-09-15 10:10:00,211.7,211.93,211.3,211.3,10694.0,206.8614,207.0862,206.4706,206.4706,10694.0
2022-09-15 10:20:00,211.33,211.33,210.27,210.31,5118.0,206.4999,206.4999,205.4641,205.5032,5118.0
2022-09-15 10:30:00,210.31,211.78,210.3,211.78,13562.0,205.5032,206.9396,205.4934,206.9396,13562.0
2022-09-15 10:40:00,211.78,211.78,210.62,210.62,10363.0,206.9396,206.9396,205.8061,205.8061,10363.0
2022-09-15 10:50:00,210.64,210.99,210.3,210.89,11633.0,205.8257,206.1677,205.4934,206.0699,11633.0
2022-09-15 11:00:00,210.76,211.12,210.29,210.29,10125.0,205.9429,206.2947,205.4837,205.4837,10125.0
2022-09-15 11:10:00,209.93,210.66,209.78,210.48,8599.0,205.1319,205.8452,204.9853,205.6693,8599.0
2022-09-15 11:20:00,210.71,211.21,210.48,210.51,9111.0,205.8941,206.3826,205.6693,205.6986,9111.0
2022-09-15 11:30:00,210.62,210.86,210.31,210.49,8633.0,205.8061,206.0406,205.5032,205.6791,8633.0
2022-09-15 11:40:00,210.55,210.58,210.15,210.25,6525.0,205.7377,205.767,205.3469,205.4446,6525.0
2022-09-15 11:50:00,210.14,210.14,209.7,209.86,6497.0,205.3371,205.3371,204.9071,205.0635,6497.0
2022-09-15 12:00:00,209.85,210.11,209.65,209.85,8791.0,205.0537,205.3078,204.8583,205.0537,8791.0
2022-09-15 12:10:00,209.71,210.02,209.52,210.02,6240.0,204.9169,205.2198,204.7313,205.2198,6240.0
2022-09-15 12:20:00,210.03,210.19,209.88,209.98,5399.0,205.2296,205.3859,205.083,205.1807,5399.0
2022-09-15 12:30:00,210.01,210.66,209.95,210.56,8575.0,205.2101,205.8452,205.1514,205.7475,8575.0
2022-09-15 12:40:00,210.56,210.68,210.32,210.46,5515.0,205.7475,205.8647,205.513,205.6498,5515.0
2022-09-15 12:50:00,210.48,210.75,210.46,210.52,6773.0,205.6693,205.9331,205.6498,205.7084,6773.0
2022-09-15 13:00:00,210.47,211.16,210.47,211.06,7756.0,205.6595,206.3338,205.6595,206.2361,7756.0
2022-09-15 13:10:00,211.06,211.65,210.99,211.64,5117.0,206.2361,206.8126,206.1677,206.8028,5117.0
2022-09-15 13:20:00,211.52,211.73,211.44,211.44,6614.0,206.6856,206.8908,206.6074,206.6074,6614.0
2022-09-15 13:30:00,211.43,211.72,211.17,211.23,6284.0,206.5976,206.881,206.3435,206.4022,6284.0
2022-09-15 13:40:00,211.16,211.31,210.52,210.82,7501.0,206.3338,206.4804,205.7084,206.0015,7501.0
2022-09-15 13:50:00,210.65,210.7,210.49,210.61,7044.0,205.8354,205.8843,205.6791,205.7963,7044.0
2022-09-15 14:00:00,210.57,210.59,209.86,209.97,11171.0,205.7573,205.7768,205.0635,205.171,11171.0
2022-09-15 14:10:00,209.88,210.85,209.88,210.73,10741.0,205.083,206.0309,205.083,205.9136,10741.0
2022-09-15 14:20:00,210.68,211.08,210.62,211.03,7961.0,205.8647,206.2556,205.8061,206.2067,7961.0
2022-09-15 14:30:00,211.09,211.33,210.68,210.85,12086.0,206.2654,206.4999,205.8647,206.0309,12086.0
2022-09-15 14:40:00,210.89,210.89,210.25,210.25,10523.0,206.0699,206.0699,205.4446,205.4446,10523.0
2022-09-15 14:50:00,210.29,210.56,210.11,210.25,6799.0,205.4837,205.7475,205.3078,205.4446,6799.0
2022-09-15 15:00:00,210.25,210.25,209.85,210.2,6216.0,205.4446,205.4446,205.0537,205.3957,6216.0
2022-09-15 15:10:00,210.18,210.18,209.44,209.63,10123.0,205.3762,205.3762,204.6531,204.8387,10123.0
2022-09-15 15:20:00,209.44,209.78,209.26,209.31,11490.0,204.6531,204.9853,204.4772,204.5261,11490.0
2022-09-15 15:30:00,209.28,209.68,209.24,209.47,18461.0,204.4967,204.8876,204.4577,204.6824,18461.0
2022-09-15 15:40:00,209.47,209.8,209.28,209.39,33240.0,204.6824,205.0049,204.4967,204.6042,33240.0
2022-09-15 15:50:00,209.35,209.72,208.75,208.97,93269.0,204.5651,204.9267,203.9789,204.1938,93269.0
2022-09-16 09:30:00,210.36,210.36,207.04,207.59,199040.0,205.5521,205.5521,202.3079,202.8454,199040.0
2022-09-16 09:40:00,207.56,207.86,206.52,206.9,25220.0,202.8161,203.1092,201.7998,202.1711,25220.0
2022-09-16 09:50:00,206.73,207.21,206.4,206.81,13998.0,202.005,202.4741,201.6826,202.0832,13998.0
2022-09-16 10:00:00,206.95,207.36,206.65,206.78,18183.0,202.22,202.6206,201.9269,202.0539,18183.0
2022-09-16 10:10:00,206.76,208.22,206.76,207.77,43697.0,202.0343,203.461,202.0343,203.0213,43697.0
2022-09-16 10:20:00,207.76,208.34,207.61,208.28,12638.0,203.0115,203.5782,202.8649,203.5196,12638.0
2022-09-16 10:30:00,208.31,209.15,207.7,208.47,14007.0,203.5489,204.3697,202.9529,203.7053,14007.0
2022-09-16 10:40:00,208.38,208.51,207.55,207.55,8486.0,203.6173,203.7443,202.8063,202.8063,8486.0
2022-09-16 10:50:00,207.75,208.36,207.69,207.88,15247.0,203.0017,203.5978,202.9431,203.1287,15247.0
2022-09-16 11:00:00,207.87,208.26,207.63,207.81,9019.0,203.119,203.5001,202.8845,203.0603,9019.0
2022-09-16 11:10:00,207.81,208.2,207.69,207.94,11594.0,203.0603,203.4414,202.9431,203.1874,11594.0
2022-09-16 11:20:00,207.92,208.0,207.64,207.94,25112.0,203.1678,203.246,202.8942,203.1874,25112.0
2022-09-16 11:30:00,207.84,208.06,207.6,207.6,12038.0,203.0897,203.3046,202.8551,202.8551,12038.0
2022-09-16 11:40:00,207.67,208.47,207.59,208.47,11754.0,202.9235,203.7053,202.8454,203.7053,11754.0
2022-09-16 11:50:00,208.62,208.9,208.28,208.37,20712.0,203.8518,204.1254,203.5196,203.6075,20712.0
2022-09-16 12:00:00,208.27,208.55,207.9,207.97,14105.0,203.5098,203.7834,203.1483,203.2167,14105.0
2022-09-16 12:10:00,208.05,208.18,207.71,207.79,43140.0,203.2949,203.4219,202.9626,203.0408,43140.0
2022-09-16 12:20:00,207.74,207.9,207.66,207.9,31273.0,202.9919,203.1483,202.9138,203.1483,31273.0
2022-09-16 12:30:00,207.99,208.25,207.88,208.06,8371.0,203.2362,203.4903,203.1287,203.3046,8371.0
2022-09-16 12:40:00,208.16,208.58,208.16,208.58,6291.0,203.4023,203.8127,203.4023,203.8127,6291.0
2022-09-16 12:50:00,208.58,208.65,208.25,208.65,7414.0,203.8127,203.8811,203.4903,203.8811,7414.0
2022-09-16 13:00:00,208.59,208.75,208.03,208.59,36209.0,203.8225,203.9789,203.2753,203.8225,36209.0
2022-09-16 13:10:00,208.59,209.0,208.42,208.85,9957.0,203.8225,204.2231,203.6564,204.0766,9957.0
2022-09-16 13:20:00,208.88,209.56,208.81,208.98,10382.0,204.1059,204.7703,204.0375,204.2036,10382.0
2022-09-16 13:30:00,208.95,209.36,208.94,209.14,9298.0,204.1743,204.5749,204.1645,204.3599,9298.0
2022-09-16 13:40:00,209.14,209.14,208.46,208.49,11761.0,204.3599,204.3599,203.6955,203.7248,11761.0
2022-09-16 13:50:00,208.49,208.58,208.22,208.4,8492.0,203.7248,203.8127,203.461,203.6369,8492.0
2022-09-16 14:00:00,208.38,208.57,208.3,208.5,10608.0,203.6173,203.803,203.5391,203.7346,10608.0
2022-09-16 14:10:00,208.5,208.6,207.64,207.64,12699.0,203.7346,203.8323,202.8942,202.8942,12699.0
2022-09-16 14:20:00,207.7,208.32,207.27,208.23,15628.0,202.9529,203.5587,202.5327,203.4707,15628.0
2022-09-16 14:30:00,208.25,208.38,207.64,207.97,15494.0,203.4903,203.6173,202.8942,203.2167,15494.0
2022-09-16 14:40:00,208.0,208.04,207.69,207.99,14830.0,203.246,203.2851,202.9431,203.2362,14830.0
2022-09-16 14:50:00,207.91,208.21,207.76,208.08,22413.0,203.1581,203.4512,203.0115,203.3242,22413.0
2022-09-16 15:00:00,208.01,209.2,208.01,209.07,20134.0,203.2558,204.4186,203.2558,204.2915,20134.0
2022-09-16 15:10:00,209.07,209.11,208.23,208.32,30012.0,204.2915,204.3306,203.4707,203.5587,30012.0
2022-09-16 15:20:00,208.33,208.87,208.28,208.43,26315.0,203.5685,204.0961,203.5196,203.6662,26315.0
2022-09-16 15:30:00,208.45,209.62,207.95,209.59,40717.0,203.6857,204.829,203.1971,204.7997,40717.0
2022-09-16 15:40:00,209.62,209.91,209.23,209.9,46094.0,204.829,205.1123,204.4479,205.1026,46094.0
2022-09-16 15:50:00,209.86,210.47,209.25,209.71,244412.0,205.0635,205.6595,204.4674,204.9169,244412.0
2022-09-19 09:30:00,206.39,207.66,205.48,205.99,22696.0,201.6728,202.9138,200.7836,201.2819,22696.0
2022-09-19 09:40:00,206.03,206.94,205.99,206.8,10065.0,201.321,202.2102,201.2819,202.0734,10065.0
2022-09-19 09:50:00,206.81,207.0,206.43,206.7,20407.0,202.0832,202.2689,201.7119,201.9757,20407.0
2022-09-19 10:00:00,206.66,206.75,204.83,205.16,17488.0,201.9366,202.0246,200.1485,200.4709,17488.0
2022-09-19 10:10:00,205.27,205.73,205.04,205.04,9608.0,200.5784,201.0279,200.3537,200.3537,9608.0
2022-09-19 10:20:00,205.09,205.57,204.64,205.55,6612.0,200.4025,200.8715,199.9628,200.852,6612.0
2022-09-19 10:30:00,205.47,206.01,205.42,205.67,10228.0,200.7738,201.3015,200.725,200.9693,10228.0
2022-09-19 10:40:00,205.78,206.32,205.71,206.22,9815.0,201.0767,201.6044,201.0083,201.5067,9815.0
2022-09-19 10:50:00,206.31,206.41,205.59,205.97,10026.0,201.5946,201.6923,200.8911,201.2624,10026.0
2022-09-19 11:00:00,206.05,206.86,206.05,206.22,13346.0,201.3406,202.1321,201.3406,201.5067,13346.0
2022-09-19 11:10:00,206.21,206.71,206.09,206.51,7201.0,201.4969,201.9855,201.3797,201.7901,7201.0
2022-09-19 11:20:00,206.44,206.57,205.79,205.82,6994.0,201.7217,201.8487,201.0865,201.1158,6994.0
2022-09-19 11:30:00,205.94,205.94,205.59,205.59,7953.0,201.2331,201.2331,200.8911,200.8911,7953.0
2022-09-19 11:40:00,205.56,206.48,205.56,206.32,4724.0,200.8618,201.7607,200.8618,201.6044,4724.0
2022-09-19 11:50:00,206.25,206.36,205.85,205.85,6444.0,201.536,201.6435,201.1451,201.1451,6444.0
2022-09-19 12:00:00,206.02,206.66,206.02,206.66,9729.0,201.3113,201.9366,201.3113,201.9366,9729.0
2022-09-19 12:10:00,206.62,206.96,206.61,206.96,5092.0,201.8975,202.2298,201.8878,202.2298,5092.0
2022-09-19 12:20:00,206.91,207.02,206.54,206.71,6776.0,202.1809,202.2884,201.8194,201.9855,6776.0
2022-09-19 12:30:00,206.8,207.62,206.65,207.61,10165.0,202.0734,202.8747,201.9269,202.8649,10165.0
2022-09-19 12:40:00,207.48,207.63,207.26,207.28,7142.0,202.7379,202.8845,202.5229,202.5425,7142.0
2022-09-19 12:50:00,207.32,207.93,207.32,207.71,8818.0,202.5815,203.1776,202.5815,202.9626,8818.0
2022-09-19 13:00:00,207.71,207.77,207.46,207.57,7825.0,202.9626,203.0213,202.7183,202.8258,7825.0
2022-09-19 13:10:00,207.67,207.68,207.19,207.27,6150.0,202.9235,202.9333,202.4545,202.5327,6150.0
2022-09-19 13:20:00,207.32,207.34,206.74,206.77,14561.0,202.5815,202.6011,202.0148,202.0441,14561.0
2022-09-19 13:30:00,206.71,206.75,206.37,206.58,22525.0,201.9855,202.0246,201.6533,201.8585,22525.0
2022-09-19 13:40:00,206.55,207.04,206.55,206.84,9834.0,201.8291,202.3079,201.8291,202.1125,9834.0
2022-09-19 13:50:00,206.8,207.05,206.74,206.88,9256.0,202.0734,202.3177,202.0148,202.1516,9256.0
2022-09-19 14:00:00,206.88,207.03,206.66,206.93,12731.0,202.1516,202.2982,201.9366,202.2005,12731.0
2022-09-19 14:10:00,206.93,206.93,206.33,206.33,7262.0,202.2005,202.2005,201.6142,201.6142,7262.0
2022-09-19 14:20:00,206.41,206.46,206.01,206.3,10521.0,201.6923,201.7412,201.3015,201.5849,10521.0
2022-09-19 14:30:00,206.3,206.5,206.2,206.48,8003.0,201.5849,201.7803,201.4871,201.7607,8003.0
2022-09-19 14:40:00,206.43,206.5,206.02,206.02,9358.0,201.7119,201.7803,201.3113,201.3113,9358.0
2022-09-19 14:50:00,206.14,206.41,206.12,206.4,11111.0,201.4285,201.6923,201.409,201.6826,11111.0
2022-09-19 15:00:00,206.43,207.19,206.4,207.09,14755.0,201.7119,202.4545,201.6826,202.3568,14755.0
2022-09-19 15:10:00,207.03,207.5,206.95,207.42,19108.0,202.2982,202.7574,202.22,202.6793,19108.0
2022-09-19 15:20:00,207.36,208.26,207.35,208.13,15468.0,202.6206,203.5001,202.6109,203.373,15468.0
2022-09-19 15:30:00,208.18,208.43,207.9,208.3,21113.0,203.4219,203.6662,203.1483,203.5391,21113.0
2022-09-19 15:40:00,208.26,208.49,207.9,207.9,28446.0,203.5001,203.7248,203.1483,203.1483,28446.0
2022-09-19 15:50:00,207.95,208.43,207.45,208.39,57063.0,203.1971,203.6662,202.7086,203.6271,57063.0
2022-09-20 09:30:00,206.43,207.21,206.04,206.04,38902.0,201.7119,202.4741,201.3308,201.3308,38902.0
2022-09-20 09:40:00,205.53,205.53,204.86,204.96,7895.0,200.8325,200.8325,200.1778,200.2755,7895.0
2022-09-20 09:50:00,204.95,204.95,203.75,204.37,10949.0,200.2657,200.2657,199.0931,199.699,10949.0
2022-09-20 10:00:00,204.3,205.02,204.03,204.93,9446.0,199.6306,200.3341,199.3667,200.2462,9446.0
2022-09-20 10:10:00,204.92,205.25,204.52,205.02,9458.0,200.2364,200.5589,199.8455,200.3341,9458.0
2022-09-20 10:20:00,204.94,204.94,203.95,204.79,31941.0,200.2559,200.2559,199.2886,200.1094,31941.0
2022-09-20 10:30:00,204.79,204.79,203.81,203.87,22283.0,200.1094,200.1094,199.1518,199.2104,22283.0
2022-09-20 10:40:00,203.91,204.69,203.72,204.52,11947.0,199.2495,200.0117,199.0638,199.8455,11947.0
2022-09-20 10:50:00,204.53,204.86,204.41,204.57,22314.0,199.8553,200.1778,199.7381,199.8944,22314.0
2022-09-20 11:00:00,204.57,204.61,204.03,204.26,10327.0,199.8944,199.9335,199.3667,199.5915,10327.0
2022-09-20 11:10:00,204.28,204.28,203.85,203.95,8165.0,199.611,199.611,199.1909,199.2886,8165.0
2022-09-20 11:20:00,203.88,204.19,203.37,203.7,13164.0,199.2202,199.5231,198.7218,199.0443,13164.0
2022-09-20 11:30:00,203.73,203.93,203.59,203.66,16632.0,199.0736,199.269,198.9368,199.0052,16632.0
2022-09-20 11:40:00,203.69,204.24,203.64,204.12,9349.0,199.0345,199.5719,198.9857,199.4547,9349.0
2022-09-20 11:50:00,204.09,204.9,204.0,204.67,16873.0,199.4254,200.2169,199.3374,199.9921,16873.0
2022-09-20 12:00:00,204.8,204.8,204.44,204.62,6269.0,200.1191,200.1191,199.7674,199.9433,6269.0
2022-09-20 12:10:00,204.72,204.76,204.45,204.48,4149.0,200.041,200.0801,199.7771,199.8065,4149.0
2022-09-20 12:20:00,204.48,204.56,203.98,203.99,4823.0,199.8065,199.8846,199.3179,199.3277,4823.0
2022-09-20 12:30:00,203.95,203.97,203.44,203.49,8437.0,199.2886,199.3081,198.7902,198.8391,8437.0
2022-09-20 12:40:00,203.46,203.57,203.34,203.52,6869.0,198.8098,198.9173,198.6925,198.8684,6869.0
2022-09-20 12:50:00,203.51,203.51,203.2,203.21,5162.0,198.8586,198.8586,198.5557,198.5655,5162.0
2022-09-20 13:00:00,203.12,203.23,202.7,202.82,9311.0,198.4775,198.585,198.0671,198.1844,9311.0
2022-09-20 13:10:00,202.84,202.85,202.36,202.44,5786.0,198.2039,198.2137,197.7349,197.8131,5786.0
2022-09-20 13:20:00,202.43,202.71,202.33,202.34,9235.0,197.8033,198.0769,197.7056,197.7154,9235.0
2022-09-20 13:30:00,202.33,202.35,201.98,202.32,8347.0,197.7056,197.7251,197.3636,197.6958,8347.0
2022-09-20 13:40:00,202.34,203.03,202.31,202.68,14936.0,197.7154,198.3896,197.6861,198.0476,14936.0
2022-09-20 13:50:00,202.69,202.9,201.77,201.92,21958.0,198.0574,198.2626,197.1584,197.305,21958.0
2022-09-20 14:00:00,201.92,202.11,201.36,201.45,12844.0,197.305,197.4906,196.7578,196.8457,12844.0
2022-09-20 14:10:00,201.43,201.44,201.01,201.38,16896.0,196.8262,196.8359,196.4158,196.7773,16896.0
2022-09-20 14:20:00,201.36,201.7,201.27,201.53,11289.0,196.7578,197.09,196.6698,196.9239,11289.0
2022-09-20 14:30:00,201.48,201.48,200.77,201.24,16678.0,196.875,196.875,196.1812,196.6405,16678.0
2022-09-20 14:40:00,201.18,201.96,200.84,201.72,22418.0,196.5819,197.3441,196.2496,197.1095,22418.0
2022-09-20 14:50:00,201.67,202.06,201.67,201.86,8876.0,197.0607,197.4418,197.0607,197.2463,8876.0
2022-09-20 15:00:00,201.79,202.25,201.66,201.7,12571.0,197.1779,197.6274,197.0509,197.09,12571.0
2022-09-20 15:10:00,201.7,202.25,201.65,202.01,22090.0,197.09,197.6274,197.0411,197.3929,22090.0
2022-09-20 15:20:00,201.97,202.32,201.89,202.19,30504.0,197.3538,197.6958,197.2757,197.5688,30504.0
2022-09-20 15:30:00,202.18,202.52,201.74,202.39,27148.0,197.559,197.8913,197.1291,197.7642,27148.0
2022-09-20 15:40:00,202.34,202.46,202.0,202.0,35668.0,197.7154,197.8326,197.3831,197.3831,35668.0
2022-09-20 15:50:00,202.01,202.29,201.44,201.72,106072.0,197.3929,197.6665,196.8359,197.1095,106072.0
2022-09-21 09:30:00,203.68,203.8,202.58,203.31,18079.0,199.0247,199.142,197.9499,198.6632,18079.0
2022-09-21 09:40:00,203.29,204.44,203.24,204.32,12066.0,198.6437,199.7674,198.5948,199.6501,12066.0
2022-09-21 09:50:00,204.32,205.0,204.3,204.94,5726.0,199.6501,200.3146,199.6306,200.2559,5726.0
2022-09-21 10:00:00,204.94,205.18,204.75,205.12,7378.0,200.2559,200.4905,200.0703,200.4318,7378.0
2022-09-21 10:10:00,205.15,205.29,204.72,205.13,13038.0,200.4611,200.5979,200.041,200.4416,13038.0
2022-09-21 10:20:00,205.25,206.05,205.25,205.91,10349.0,200.5589,201.3406,200.5589,201.2038,10349.0
2022-09-21 10:30:00,205.89,205.95,205.47,205.95,13469.0,201.1842,201.2429,200.7738,201.2429,13469.0
2022-09-21 10:40:00,205.76,205.78,204.95,204.95,8659.0,201.0572,201.0767,200.2657,200.2657,8659.0
2022-09-21 10:50:00,204.92,205.66,204.91,205.41,25802.0,200.2364,200.9595,200.2266,200.7152,25802.0
2022-09-21 11:00:00,205.47,205.99,205.4,205.46,20728.0,200.7738,201.2819,200.7054,200.7641,20728.0
2022-09-21 11:10:00,205.3,205.84,205.3,205.72,7288.0,200.6077,201.1354,200.6077,201.0181,7288.0
2022-09-21 11:20:00,205.71,205.81,205.37,205.74,6094.0,201.0083,201.1061,200.6761,201.0377,6094.0
2022-09-21 11:30:00,205.67,205.76,205.43,205.47,11280.0,200.9693,201.0572,200.7347,200.7738,11280.0
2022-09-21 11:40:00,205.4,205.78,205.15,205.15,11173.0,200.7054,201.0767,200.4611,200.4611,11173.0
2022-09-21 11:50:00,205.14,205.58,205.13,205.47,10670.0,200.4514,200.8813,200.4416,200.7738,10670.0
2022-09-21 12:00:00,205.41,205.47,205.09,205.46,4676.0,200.7152,200.7738,200.4025,200.7641,4676.0
2022-09-21 12:10:00,205.34,205.51,205.13,205.17,3801.0,200.6468,200.8129,200.4416,200.4807,3801.0
2022-09-21 12:20:00,205.17,205.18,204.79,205.06,6145.0,200.4807,200.4905,200.1094,200.3732,6145.0
2022-09-21 12:30:00,205.05,205.05,204.21,204.56,28439.0,200.3634,200.3634,199.5426,199.8846,28439.0
2022-09-21 12:40:00,204.55,204.57,204.37,204.37,3110.0,199.8749,199.8944,199.699,199.699,3110.0
2022-09-21 12:50:00,204.37,204.37,204.01,204.12,2928.0,199.699,199.699,199.3472,199.4547,2928.0
2022-09-21 13:00:00,204.11,204.18,203.92,204.0,3141.0,199.4449,199.5133,199.2593,199.3374,3141.0
2022-09-21 13:10:00,203.96,204.01,203.72,203.72,2398.0,199.2983,199.3472,199.0638,199.0638,2398.0
2022-09-21 13:20:00,203.65,203.94,203.64,203.94,4600.0,198.9954,199.2788,198.9857,199.2788,4600.0
2022-09-21 13:30:00,204.0,204.06,203.56,203.63,6416.0,199.3374,199.3961,198.9075,198.9759,6416.0
2022-09-21 13:40:00,203.63,203.88,203.62,203.68,4072.0,198.9759,199.2202,198.9661,199.0247,4072.0
2022-09-21 13:50:00,203.71,204.04,203.71,203.98,3547.0,199.0541,199.3765,199.0541,199.3179,3547.0
2022-09-21 14:00:00,204.03,204.06,200.7,202.09,35329.0,199.3667,199.3961,196.1128,197.4711,35329.0
2022-09-21 14:10:00,202.17,202.21,200.29,200.65,35795.0,197.5493,197.5883,195.7122,196.064,35795.0
2022-09-21 14:20:00,200.87,201.67,200.87,201.6,4954.0,196.279,197.0607,196.279,196.9923,4954.0
2022-09-21 14:30:00,201.47,203.49,201.08,203.15,18750.0,196.8653,198.8391,196.4842,198.5069,18750.0
2022-09-21 14:40:00,203.0,205.63,202.32,204.23,16217.0,198.3603,200.9302,197.6958,199.5622,16217.0
2022-09-21 14:50:00,204.03,205.12,203.76,204.49,10942.0,199.3667,200.4318,199.1029,199.8162,10942.0
2022-09-21 15:00:00,204.53,204.74,203.7,203.7,10190.0,199.8553,200.0605,199.0443,199.0443,10190.0
2022-09-21 15:10:00,203.65,203.97,201.88,203.46,17536.0,198.9954,199.3081,197.2659,198.8098,17536.0
2022-09-21 15:20:00,203.18,203.18,201.68,201.68,8660.0,198.5362,198.5362,197.0705,197.0705,8660.0
2022-09-21 15:30:00,201.57,202.04,200.31,200.4,23027.0,196.963,197.4222,195.7318,195.8197,23027.0
2022-09-21 15:40:00,200.21,200.68,199.38,199.57,22327.0,195.634,196.0933,194.823,195.0087,22327.0
2022-09-21 15:50:00,199.66,199.87,198.75,198.76,51542.0,195.0966,195.3018,194.2074,194.2172,51542.0
2022-09-22 09:30:00,198.1,198.1,196.07,196.21,27744.0,193.5723,193.5723,191.5887,191.7255,27744.0
2022-09-22 09:40:00,196.21,196.21,194.6,195.21,11068.0,191.7255,191.7255,190.1523,190.7483,11068.0
2022-09-22 09:50:00,195.1,195.91,195.08,195.62,13511.0,190.6408,191.4323,190.6213,191.149,13511.0
2022-09-22 10:00:00,195.64,196.11,195.23,196.01,9624.0,191.1685,191.6278,190.7679,191.53,9624.0
2022-09-22 10:10:00,195.92,196.41,195.67,195.75,8353.0,191.4421,191.9209,191.1978,191.276,8353.0
2022-09-22 10:20:00,195.75,196.43,195.48,196.06,10528.0,191.276,191.9404,191.0122,191.5789,10528.0
2022-09-22 10:30:00,196.06,196.12,195.06,195.31,8648.0,191.5789,191.6375,190.6018,190.846,8648.0
2022-09-22 10:40:00,195.25,195.53,194.8,195.11,7925.0,190.7874,191.061,190.3477,190.6506,7925.0
2022-09-22 10:50:00,195.08,195.08,194.33,194.54,11659.0,190.6213,190.6213,189.8884,190.0936,11659.0
2022-09-22 11:00:00,194.63,194.96,194.48,194.93,6006.0,190.1816,190.504,190.035,190.4747,6006.0
2022-09-22 11:10:00,194.73,194.75,194.37,194.38,7209.0,190.2793,190.2988,189.9275,189.9373,7209.0
2022-09-22 11:20:00,194.16,194.34,193.9,194.23,24944.0,189.7223,189.8982,189.4683,189.7907,24944.0
2022-09-22 11:30:00,194.23,194.37,194.04,194.29,13678.0,189.7907,189.9275,189.6051,189.8494,13678.0
2022-09-22 11:40:00,194.29,194.41,193.97,194.3,24391.0,189.8494,189.9666,189.5367,189.8591,24391.0
2022-09-22 11:50:00,194.3,194.38,193.83,194.0,16063.0,189.8591,189.9373,189.3999,189.566,16063.0
2022-09-22 12:00:00,193.95,194.16,193.74,193.97,13168.0,189.5171,189.7223,189.3119,189.5367,13168.0
2022-09-22 12:10:00,194.02,194.58,193.8,194.58,6739.0,189.5855,190.1327,189.3706,190.1327,6739.0
2022-09-22 12:20:00,194.73,195.8,194.72,195.38,8809.0,190.2793,191.3248,190.2695,190.9144,8809.0
2022-09-22 12:30:00,195.3,195.31,194.96,195.11,4475.0,190.8363,190.846,190.504,190.6506,4475.0
2022-09-22 12:40:00,194.94,195.04,194.73,194.82,4432.0,190.4845,190.5822,190.2793,190.3672,4432.0
2022-09-22 12:50:00,194.85,195.44,194.85,195.12,3705.0,190.3966,190.9731,190.3966,190.6604,3705.0
2022-09-22 13:00:00,195.11,195.17,194.62,194.62,5217.0,190.6506,190.7092,190.1718,190.1718,5217.0
2022-09-22 13:10:00,194.62,194.85,194.54,194.83,3828.0,190.1718,190.3966,190.0936,190.377,3828.0
2022-09-22 13:20:00,194.83,195.22,194.83,195.22,4445.0,190.377,190.7581,190.377,190.7581,4445.0
2022-09-22 13:30:00,195.22,195.49,195.2,195.29,7955.0,190.7581,191.0219,190.7386,190.8265,7955.0
2022-09-22 13:40:00,195.38,195.58,195.28,195.5,4201.0,190.9144,191.1099,190.8167,191.0317,4201.0
2022-09-22 13:50:00,195.43,195.94,195.43,195.71,8938.0,190.9633,191.4616,190.9633,191.2369,8938.0
2022-09-22 14:00:00,195.7,195.8,195.55,195.59,16471.0,191.2271,191.3248,191.0806,191.1196,16471.0
2022-09-22 14:10:00,195.67,195.68,195.13,195.23,4414.0,191.1978,191.2076,190.6702,190.7679,4414.0
2022-09-22 14:20:00,195.27,195.5,195.0,195.41,5992.0,190.807,191.0317,190.5431,190.9438,5992.0
2022-09-22 14:30:00,195.46,195.81,195.33,195.72,5436.0,190.9926,191.3346,190.8656,191.2467,5436.0
2022-09-22 14:40:00,195.8,195.8,195.12,195.24,9402.0,191.3248,191.3248,190.6604,190.7776,9402.0
2022-09-22 14:50:00,195.24,195.74,195.24,195.52,10330.0,190.7776,191.2662,190.7776,191.0512,10330.0
2022-09-22 15:00:00,195.59,196.03,195.59,195.67,7134.0,191.1196,191.5496,191.1196,191.1978,7134.0
2022-09-22 15:10:00,195.71,195.89,195.39,195.39,17495.0,191.2369,191.4128,190.9242,190.9242,17495.0
2022-09-22 15:20:00,195.46,195.46,195.02,195.38,17373.0,190.9926,190.9926,190.5627,190.9144,17373.0
2022-09-22 15:30:00,195.46,195.72,195.2,195.2,29532.0,190.9926,191.2467,190.7386,190.7386,29532.0
2022-09-22 15:40:00,195.16,195.35,194.85,195.26,62384.0,190.6995,190.8851,190.3966,190.7972,62384.0
2022-09-22 15:50:00,195.24,195.38,193.55,193.9,171514.0,190.7776,190.9144,189.1263,189.4683,171514.0
2022-09-23 09:30:00,191.82,192.22,190.06,190.06,30571.0,187.4358,187.8267,185.716,185.716,30571.0
2022-09-23 09:40:00,189.85,190.93,189.62,190.39,24436.0,185.5108,186.5662,185.2861,186.0385,24436.0
2022-09-23 09:50:00,189.94,190.02,188.81,189.18,17521.0,185.5988,185.6769,184.4946,184.8561,17521.0
2022-09-23 10:00:00,189.2,189.43,188.75,189.19,21364.0,184.8757,185.1004,184.436,184.8659,21364.0
2022-09-23 10:10:00,189.31,189.88,189.24,189.39,11420.0,184.9832,185.5401,184.9148,185.0613,11420.0
2022-09-23 10:20:00,189.28,189.49,188.73,189.44,17058.0,184.9539,185.1591,184.4164,185.1102,17058.0
2022-09-23 10:30:00,189.43,189.46,189.05,189.1,8522.0,185.1004,185.1297,184.7291,184.778,8522.0
2022-09-23 10:40:00,189.14,189.28,189.0,189.13,10049.0,184.8171,184.9539,184.6803,184.8073,10049.0
2022-09-23 10:50:00,189.05,189.67,188.47,188.97,9406.0,184.7291,185.3349,184.1624,184.6509,9406.0
2022-09-23 11:00:00,189.01,189.72,188.9,189.72,12476.0,184.69,185.3838,184.5825,185.3838,12476.0
2022-09-23 11:10:00,189.72,189.72,188.93,189.17,12889.0,185.3838,185.3838,184.6119,184.8464,12889.0
2022-09-23 11:20:00,189.28,189.66,189.17,189.17,5646.0,184.9539,185.3252,184.8464,184.8464,5646.0
2022-09-23 11:30:00,189.29,189.41,188.82,188.82,12079.0,184.9636,185.0809,184.5044,184.5044,12079.0
2022-09-23 11:40:00,188.75,188.91,188.38,188.61,13727.0,184.436,184.5923,184.0744,184.2992,13727.0
2022-09-23 11:50:00,188.66,188.77,188.34,188.77,10239.0,184.348,184.4555,184.0353,184.4555,10239.0
2022-09-23 12:00:00,188.77,188.87,188.39,188.46,9421.0,184.4555,184.5532,184.0842,184.1526,9421.0
2022-09-23 12:10:00,188.5,188.58,188.24,188.31,16808.0,184.1917,184.2699,183.9376,184.006,16808.0
2022-09-23 12:20:00,188.21,188.33,187.87,187.89,14719.0,183.9083,184.0256,183.5761,183.5956,14719.0
2022-09-23 12:30:00,187.88,188.25,187.76,188.22,4695.0,183.5859,183.9474,183.4686,183.9181,4695.0
2022-09-23 12:40:00,188.17,188.76,187.97,188.48,9719.0,183.8692,184.4457,183.6738,184.1721,9719.0
2022-09-23 12:50:00,188.5,189.33,188.45,189.21,18543.0,184.1917,185.0027,184.1428,184.8855,18543.0
2022-09-23 13:00:00,189.2,189.32,188.93,189.16,5801.0,184.8757,184.9929,184.6119,184.8366,5801.0
2022-09-23 13:10:00,189.09,189.36,189.09,189.18,7845.0,184.7682,185.032,184.7682,184.8561,7845.0
2022-09-23 13:20:00,189.16,189.16,188.17,188.32,13007.0,184.8366,184.8366,183.8692,184.0158,13007.0
2022-09-23 13:30:00,188.43,188.72,188.3,188.49,8626.0,184.1233,184.4067,183.9963,184.1819,8626.0
2022-09-23 13:40:00,188.37,188.8,188.23,188.64,8226.0,184.0647,184.4848,183.9279,184.3285,8226.0
2022-09-23 13:50:00,188.56,188.86,188.56,188.7,19673.0,184.2503,184.5435,184.2503,184.3871,19673.0
2022-09-23 14:00:00,188.7,188.9,188.43,188.43,9150.0,184.3871,184.5825,184.1233,184.1233,9150.0
2022-09-23 14:10:00,188.46,188.46,187.7,187.77,9913.0,184.1526,184.1526,183.41,183.4784,9913.0
2022-09-23 14:20:00,187.84,188.31,187.78,188.17,55760.0,183.5468,184.006,183.4881,183.8692,55760.0
2022-09-23 14:30:00,188.2,188.69,188.15,188.59,47114.0,183.8985,184.3773,183.8497,184.2796,47114.0
2022-09-23 14:40:00,188.51,188.73,188.4,188.71,10751.0,184.2015,184.4164,184.094,184.3969,10751.0
2022-09-23 14:50:00,188.71,188.99,188.19,188.19,17323.0,184.3969,184.6705,183.8888,183.8888,17323.0
2022-09-23 15:00:00,188.28,189.85,188.28,189.76,21456.0,183.9767,185.5108,183.9767,185.4229,21456.0
2022-09-23 15:10:00,189.77,190.24,189.52,190.02,9620.0,185.4327,185.8919,185.1884,185.6769,9620.0
2022-09-23 15:20:00,189.97,190.25,189.73,190.22,12368.0,185.6281,185.9017,185.3936,185.8724,12368.0
2022-09-23 15:30:00,190.22,190.95,190.05,190.95,61977.0,185.8724,186.5857,185.7063,186.5857,61977.0
2022-09-23 15:40:00,190.86,191.07,190.63,190.74,81842.0,186.4978,186.703,186.273,186.3805,81842.0
2022-09-23 15:50:00,190.77,191.61,190.58,191.42,111209.0,186.4098,187.2306,186.2241,187.045,111209.0
2022-09-26 09:30:00,190.9,192.57,190.73,192.15,25859.0,186.5368,188.1687,186.3707,187.7583,25859.0
2022-09-26 09:40:00,192.09,192.82,190.99,190.99,7284.0,187.6996,188.413,186.6248,186.6248,7284.0
2022-09-26 09:50:00,191.01,192.16,191.01,191.45,19780.0,186.6443,187.768,186.6443,187.0743,19780.0
2022-09-26 10:00:00,191.35,191.54,190.78,190.84,16746.0,186.9766,187.1622,186.4196,186.4782,16746.0
2022-09-26 10:10:00,190.83,191.79,190.08,191.6,14693.0,186.4684,187.4065,185.7356,187.2208,14693.0
2022-09-26 10:20:00,191.62,191.97,191.24,191.59,14082.0,187.2404,187.5824,186.8691,187.2111,14082.0
2022-09-26 10:30:00,191.59,191.59,190.75,191.36,11761.0,187.2111,187.2111,186.3903,186.9863,11761.0
2022-09-26 10:40:00,191.37,191.37,190.3,190.53,13377.0,186.9961,186.9961,185.9505,186.1753,13377.0
2022-09-26 10:50:00,190.53,191.05,190.25,191.04,12398.0,186.1753,186.6834,185.9017,186.6736,12398.0
2022-09-26 11:00:00,190.97,191.02,189.75,189.75,19253.0,186.6052,186.6541,185.4131,185.4131,19253.0
2022-09-26 11:10:00,189.76,190.25,189.66,189.9,7558.0,185.4229,185.9017,185.3252,185.5597,7558.0
2022-09-26 11:20:00,189.89,190.15,189.09,189.09,6668.0,185.5499,185.804,184.7682,184.7682,6668.0
2022-09-26 11:30:00,189.03,189.19,188.61,188.84,9750.0,184.7096,184.8659,184.2992,184.5239,9750.0
2022-09-26 11:40:00,188.99,189.36,188.63,188.78,4388.0,184.6705,185.032,184.3187,184.4653,4388.0
2022-09-26 11:50:00,188.74,188.96,188.26,188.66,10392.0,184.4262,184.6412,183.9572,184.348,10392.0
2022-09-26 12:00:00,188.64,188.69,187.44,187.64,16945.0,184.3285,184.3773,183.1559,183.3513,16945.0
2022-09-26 12:10:00,187.63,187.65,187.19,187.19,21370.0,183.3416,183.3611,182.9116,182.9116,21370.0
2022-09-26 12:20:00,187.2,187.36,186.01,186.08,19367.0,182.9214,183.0777,181.7586,181.827,19367.0
2022-09-26 12:30:00,185.99,186.31,185.8,186.14,12118.0,181.7391,182.0517,181.5534,181.8856,12118.0
2022-09-26 12:40:00,186.09,186.49,185.86,186.39,10280.0,181.8368,182.2276,181.612,182.1299,10280.0
2022-09-26 12:50:00,186.4,187.1,186.4,187.04,7995.0,182.1397,182.8237,182.1397,182.7651,7995.0
2022-09-26 13:00:00,187.06,187.06,186.33,186.52,7062.0,182.7846,182.7846,182.0713,182.2569,7062.0
2022-09-26 13:10:00,186.4,186.43,185.85,185.96,6562.0,182.1397,182.169,181.6023,181.7097,6562.0
2022-09-26 13:20:00,185.96,186.0,185.57,185.82,22110.0,181.7097,181.7488,181.3287,181.5729,22110.0
2022-09-26 13:30:00,185.88,186.13,185.44,185.44,36026.0,181.6316,181.8759,181.2016,181.2016,36026.0
2022-09-26 13:40:00,185.44,185.76,185.15,185.69,14064.0,181.2016,181.5143,180.9183,181.4459,14064.0
2022-09-26 13:50:00,185.67,186.02,185.45,185.45,9603.0,181.4264,181.7684,181.2114,181.2114,9603.0
2022-09-26 14:00:00,185.52,186.55,185.52,186.45,8772.0,181.2798,182.2863,181.2798,182.1885,8772.0
2022-09-26 14:10:00,186.42,186.42,186.02,186.27,23389.0,182.1592,182.1592,181.7684,182.0127,23389.0
2022-09-26 14:20:00,186.25,186.36,185.63,185.67,4767.0,181.9931,182.1006,181.3873,181.4264,4767.0
2022-09-26 14:30:00,185.65,186.01,185.64,185.96,14916.0,181.4068,181.7586,181.3971,181.7097,14916.0
2022-09-26 14:40:00,186.12,187.4,185.99,187.2,32928.0,181.8661,183.1168,181.7391,182.9214,32928.0
2022-09-26 14:50:00,187.19,187.74,186.93,187.74,34814.0,182.9116,183.4491,182.6576,183.4491,34814.0
2022-09-26 15:00:00,187.65,187.84,187.12,187.54,16970.0,183.3611,183.5468,182.8432,183.2536,16970.0
2022-09-26 15:10:00,187.62,187.86,187.22,187.8,15206.0,183.3318,183.5663,182.9409,183.5077,15206.0
2022-09-26 15:20:00,187.79,187.97,187.54,187.74,18749.0,183.4979,183.6738,183.2536,183.4491,18749.0
2022-09-26 15:30:00,187.75,188.08,187.28,187.96,24990.0,183.4588,183.7813,182.9996,183.664,24990.0
2022-09-26 15:40:00,187.91,188.46,187.54,188.32,28931.0,183.6152,184.1526,183.2536,184.0158,28931.0
2022-09-26 15:50:00,188.26,188.99,186.96,187.37,169826.0,183.9572,184.6705,182.6869,183.0875,169826.0
2022-09-27 09:30:00,189.34,190.86,188.62,190.39,34263.0,185.0125,186.4978,184.3089,186.0385,34263.0
2022-09-27 09:40:00,190.36,191.65,189.94,189.94,21667.0,186.0092,187.2697,185.5988,185.5988,21667.0
2022-09-27 09:50:00,189.09,189.65,188.65,188.65,9100.0,184.7682,185.3154,184.3383,184.3383,9100.0
2022-09-27 10:00:00,188.86,188.86,187.63,188.21,26466.0,184.5435,184.5435,183.3416,183.9083,26466.0
2022-09-27 10:10:00,188.17,188.25,187.4,187.61,44768.0,183.8692,183.9474,183.1168,183.322,44768.0
2022-09-27 10:20:00,187.45,188.16,187.26,187.43,29620.0,183.1657,183.8595,182.98,183.1461,29620.0
2022-09-27 10:30:00,187.58,188.26,187.48,188.16,23897.0,183.2927,183.9572,183.195,183.8595,23897.0
2022-09-27 10:40:00,187.94,189.36,187.92,188.58,25350.0,183.6445,185.032,183.6249,184.2699,25350.0
2022-09-27 10:50:00,188.54,188.88,188.33,188.49,19493.0,184.2308,184.563,184.0256,184.1819,19493.0
2022-09-27 11:00:00,188.54,188.85,187.91,188.77,35844.0,184.2308,184.5337,183.6152,184.4555,35844.0
2022-09-27 11:10:00,188.84,188.84,188.1,188.2,12939.0,184.5239,184.5239,183.8008,183.8985,12939.0
2022-09-27 11:20:00,188.18,188.18,187.15,187.27,7855.0,183.879,183.879,182.8725,182.9898,7855.0
2022-09-27 11:30:00,187.24,187.78,187.14,187.56,20791.0,182.9605,183.4881,182.8628,183.2732,20791.0
2022-09-27 11:40:00,187.46,187.54,186.82,186.82,13249.0,183.1755,183.2536,182.5501,182.5501,13249.0
2022-09-27 11:50:00,186.81,187.1,186.27,186.41,8187.0,182.5403,182.8237,182.0127,182.1495,8187.0
2022-09-27 12:00:00,186.31,186.72,186.22,186.28,7065.0,182.0517,182.4524,181.9638,182.0224,7065.0
2022-09-27 12:10:00,186.09,186.09,185.35,185.36,4719.0,181.8368,181.8368,181.1137,181.1235,4719.0
2022-09-27 12:20:00,185.16,185.73,185.13,185.41,8694.0,180.928,181.485,180.8987,181.1723,8694.0
2022-09-27 12:30:00,185.45,185.65,185.09,185.21,7126.0,181.2114,181.4068,180.8596,180.9769,7126.0
2022-09-27 12:40:00,185.23,186.12,185.09,186.09,38246.0,180.9964,181.8661,180.8596,181.8368,38246.0
2022-09-27 12:50:00,185.99,186.18,185.41,186.18,4974.0,181.7391,181.9247,181.1723,181.9247,4974.0
2022-09-27 13:00:00,186.15,186.15,185.42,185.66,10810.0,181.8954,181.8954,181.1821,181.4166,10810.0
2022-09-27 13:10:00,185.64,186.16,185.53,186.08,6362.0,181.3971,181.9052,181.2896,181.827,6362.0
2022-09-27 13:20:00,186.07,186.07,185.59,185.87,7711.0,181.8172,181.8172,181.3482,181.6218,7711.0
2022-09-27 13:30:00,185.78,186.1,185.53,185.53,8225.0,181.5339,181.8465,181.2896,181.2896,8225.0
2022-09-27 13:40:00,185.46,185.78,185.18,185.46,7328.0,181.2212,181.5339,180.9476,181.2212,7328.0
2022-09-27 13:50:00,185.4,185.54,185.08,185.53,7421.0,181.1625,181.2993,180.8499,181.2896,7421.0
2022-09-27 14:00:00,185.52,186.01,185.25,185.25,12154.0,181.2798,181.7586,181.016,181.016,12154.0
2022-09-27 14:10:00,185.27,185.68,185.09,185.23,22749.0,181.0355,181.4361,180.8596,180.9964,22749.0
2022-09-27 14:20:00,185.22,185.46,184.98,185.23,28603.0,180.9867,181.2212,180.7521,180.9964,28603.0
2022-09-27 14:30:00,185.17,185.64,185.0,185.64,16977.0,180.9378,181.3971,180.7717,181.3971,16977.0
2022-09-27 14:40:00,185.64,185.91,185.06,185.74,55002.0,181.3971,181.6609,180.8303,181.4948,55002.0
2022-09-27 14:50:00,185.75,185.76,185.22,185.27,57984.0,181.5045,181.5143,180.9867,181.0355,57984.0
2022-09-27 15:00:00,185.28,185.3,184.51,185.02,30542.0,181.0453,181.0648,180.2929,180.7912,30542.0
2022-09-27 15:10:00,185.0,185.0,184.08,184.72,40846.0,180.7717,180.7717,179.8727,180.4981,40846.0
2022-09-27 15:20:00,184.72,184.8,184.12,184.41,37259.0,180.4981,180.5763,179.9118,180.1952,37259.0
2022-09-27 15:30:00,184.45,184.48,183.79,183.96,38163.0,180.2343,180.2636,179.5893,179.7555,38163.0
2022-09-27 15:40:00,183.96,184.75,183.83,184.28,64214.0,179.7555,180.5274,179.6284,180.0681,64214.0
2022-09-27 15:50:00,184.24,184.79,184.0,184.35,158809.0,180.0291,180.5665,179.7945,180.1365,158809.0
2022-09-28 09:30:00,186.06,186.47,184.61,184.69,24207.0,181.8075,182.2081,180.3906,180.4688,24207.0
2022-09-28 09:40:00,184.78,186.65,184.76,186.2,18649.0,180.5567,182.384,180.5372,181.9443,18649.0
2022-09-28 09:50:00,186.15,187.49,186.15,186.97,31312.0,181.8954,183.2048,181.8954,182.6967,31312.0
2022-09-28 10:00:00,187.0,187.95,186.9,187.0,12397.0,182.726,183.6543,182.6283,182.726,12397.0
2022-09-28 10:10:00,186.95,187.37,186.31,186.41,20121.0,182.6771,183.0875,182.0517,182.1495,20121.0
2022-09-28 10:20:00,186.54,186.95,186.01,186.71,38752.0,182.2765,182.6771,181.7586,182.4426,38752.0
2022-09-28 10:30:00,186.78,187.45,186.39,187.07,81476.0,182.511,183.1657,182.1299,182.7944,81476.0
2022-09-28 10:40:00,187.07,187.73,186.62,187.39,17495.0,182.7944,183.4393,182.3547,183.1071,17495.0
2022-09-28 10:50:00,187.29,187.4,186.63,186.94,13234.0,183.0093,183.1168,182.3644,182.6673,13234.0
2022-09-28 11:00:00,186.86,187.84,186.77,186.92,16147.0,182.5892,183.5468,182.5012,182.6478,16147.0
2022-09-28 11:10:00,186.91,187.55,186.91,187.07,22629.0,182.638,183.2634,182.638,182.7944,22629.0
2022-09-28 11:20:00,187.07,188.08,187.04,187.16,25622.0,182.7944,183.7813,182.7651,182.8823,25622.0
2022-09-28 11:30:00,187.2,187.51,186.96,187.23,20331.0,182.9214,183.2243,182.6869,182.9507,20331.0
2022-09-28 11:40:00,187.21,187.54,187.13,187.44,15340.0,182.9312,183.2536,182.853,183.1559,15340.0
2022-09-28 11:50:00,187.54,188.14,187.47,188.14,14748.0,183.2536,183.8399,183.1852,183.8399,14748.0
2022-09-28 12:00:00,188.16,188.68,188.12,188.41,18014.0,183.8595,184.3676,183.8204,184.1037,18014.0
2022-09-28 12:10:00,188.39,189.06,188.34,189.0,12774.0,184.0842,184.7389,184.0353,184.6803,12774.0
2022-09-28 12:20:00,189.1,189.13,188.34,188.61,12089.0,184.778,184.8073,184.0353,184.2992,12089.0
2022-09-28 12:30:00,188.63,188.8,188.47,188.48,15529.0,184.3187,184.4848,184.1624,184.1721,15529.0
2022-09-28 12:40:00,188.41,189.08,188.29,188.47,26746.0,184.1037,184.7584,183.9865,184.1624,26746.0
2022-09-28 12:50:00,188.45,188.64,188.15,188.44,13533.0,184.1428,184.3285,183.8497,184.1331,13533.0
2022-09-28 13:00:00,188.46,188.89,188.17,188.8,19691.0,184.1526,184.5728,183.8692,184.4848,19691.0
2022-09-28 13:10:00,188.79,189.22,188.67,189.12,17877.0,184.4751,184.8952,184.3578,184.7975,17877.0
2022-09-28 13:20:00,189.06,189.12,188.36,188.45,30437.0,184.7389,184.7975,184.0549,184.1428,30437.0
2022-09-28 13:30:00,188.39,188.91,188.18,188.87,11968.0,184.0842,184.5923,183.879,184.5532,11968.0
2022-09-28 13:40:00,188.84,189.3,188.64,188.66,16625.0,184.5239,184.9734,184.3285,184.348,16625.0
2022-09-28 13:50:00,188.62,188.82,188.37,188.82,23409.0,184.3089,184.5044,184.0647,184.5044,23409.0
2022-09-28 14:00:00,188.89,189.25,188.89,189.0,17358.0,184.5728,184.9245,184.5728,184.6803,17358.0
2022-09-28 14:10:00,188.95,188.95,188.5,188.5,18623.0,184.6314,184.6314,184.1917,184.1917,18623.0
2022-09-28 14:20:00,188.5,188.95,188.42,188.94,15048.0,184.1917,184.6314,184.1135,184.6216,15048.0
2022-09-28 14:30:00,188.94,189.3,188.93,189.18,18500.0,184.6216,184.9734,184.6119,184.8561,18500.0
2022-09-28 14:40:00,189.19,189.23,188.76,188.94,18352.0,184.8659,184.905,184.4457,184.6216,18352.0
2022-09-28 14:50:00,188.96,189.15,188.66,189.02,30517.0,184.6412,184.8268,184.348,184.6998,30517.0
2022-09-28 15:00:00,188.97,190.06,188.95,189.7,20918.0,184.6509,185.716,184.6314,185.3643,20918.0
2022-09-28 15:10:00,189.68,189.96,189.66,189.71,22083.0,185.3447,185.6183,185.3252,185.374,22083.0
2022-09-28 15:20:00,189.71,190.14,189.71,190.03,22506.0,185.374,185.7942,185.374,185.6867,22506.0
2022-09-28 15:30:00,190.02,190.6,190.02,190.44,34896.0,185.6769,186.2437,185.6769,186.0873,34896.0
2022-09-28 15:40:00,190.43,190.94,190.42,190.68,62251.0,186.0776,186.5759,186.0678,186.3219,62251.0
2022-09-28 15:50:00,190.65,190.76,189.86,189.95,134557.0,186.2926,186.4,185.5206,185.6085,134557.0
2022-09-29 09:30:00,187.63,189.03,186.52,186.52,25282.0,183.3416,184.7096,182.2569,182.2569,25282.0
2022-09-29 09:40:00,186.4,187.01,184.6,184.93,12387.0,182.1397,182.7357,180.3808,180.7033,12387.0
2022-09-29 09:50:00,184.89,185.89,184.72,184.87,13930.0,180.6642,181.6413,180.4981,180.6447,13930.0
2022-09-29 10:00:00,184.77,184.8,183.59,183.81,18764.0,180.5469,180.5763,179.3939,179.6089,18764.0
2022-09-29 10:10:00,183.69,184.45,183.44,183.59,24435.0,179.4916,180.2343,179.2473,179.3939,24435.0
2022-09-29 10:20:00,183.62,184.81,183.62,184.5,8989.0,179.4232,180.586,179.4232,180.2831,8989.0
2022-09-29 10:30:00,184.48,184.48,183.5,183.95,20541.0,180.2636,180.2636,179.306,179.7457,20541.0
2022-09-29 10:40:00,183.89,184.46,183.58,184.46,24511.0,179.6871,180.244,179.3841,180.244,24511.0
2022-09-29 10:50:00,184.63,184.91,184.38,184.74,22791.0,180.4101,180.6837,180.1659,180.5176,22791.0
2022-09-29 11:00:00,184.78,186.07,184.44,185.87,26536.0,180.5567,181.8172,180.2245,181.6218,26536.0
2022-09-29 11:10:00,185.87,186.19,185.27,186.17,30082.0,181.6218,181.9345,181.0355,181.9149,30082.0
2022-09-29 11:20:00,186.0,186.48,185.61,186.46,10039.0,181.7488,182.2179,181.3677,182.1983,10039.0
2022-09-29 11:30:00,186.49,186.76,186.2,186.59,16080.0,182.2276,182.4915,181.9443,182.3253,16080.0
2022-09-29 11:40:00,186.44,187.1,186.4,186.99,12369.0,182.1788,182.8237,182.1397,182.7162,12369.0
2022-09-29 11:50:00,186.96,187.94,186.74,187.65,15889.0,182.6869,183.6445,182.4719,183.3611,15889.0
2022-09-29 12:00:00,187.64,187.77,187.26,187.67,9406.0,183.3513,183.4784,182.98,183.3807,9406.0
2022-09-29 12:10:00,187.65,187.65,186.91,187.0,7216.0,183.3611,183.3611,182.638,182.726,7216.0
2022-09-29 12:20:00,187.0,187.29,186.74,187.06,4566.0,182.726,183.0093,182.4719,182.7846,4566.0
2022-09-29 12:30:00,187.06,187.81,187.0,187.64,6636.0,182.7846,183.5175,182.726,183.3513,6636.0
2022-09-29 12:40:00,187.63,187.63,187.19,187.38,5014.0,183.3416,183.3416,182.9116,183.0973,5014.0
2022-09-29 12:50:00,187.26,187.55,187.07,187.21,5653.0,182.98,183.2634,182.7944,182.9312,5653.0
2022-09-29 13:00:00,187.04,187.29,186.78,186.78,6638.0,182.7651,183.0093,182.511,182.511,6638.0
2022-09-29 13:10:00,186.78,187.16,186.77,186.98,5859.0,182.511,182.8823,182.5012,182.7064,5859.0
2022-09-29 13:20:00,186.98,187.07,186.63,186.91,7331.0,182.7064,182.7944,182.3644,182.638,7331.0
2022-09-29 13:30:00,186.86,187.6,186.63,187.36,10216.0,182.5892,183.3123,182.3644,183.0777,10216.0
2022-09-29 13:40:00,187.25,187.25,187.0,187.06,5748.0,182.9703,182.9703,182.726,182.7846,5748.0
2022-09-29 13:50:00,187.06,187.07,186.26,186.26,5071.0,182.7846,182.7944,182.0029,182.0029,5071.0
2022-09-29 14:00:00,186.26,186.4,185.96,186.4,10447.0,182.0029,182.1397,181.7097,182.1397,10447.0
2022-09-29 14:10:00,186.49,186.6,186.26,186.28,8113.0,182.2276,182.3351,182.0029,182.0224,8113.0
2022-09-29 14:20:00,186.25,187.14,186.25,186.99,6865.0,181.9931,182.8628,181.9931,182.7162,6865.0
2022-09-29 14:30:00,187.04,187.63,186.93,187.48,7506.0,182.7651,183.3416,182.6576,183.195,7506.0
2022-09-29 14:40:00,187.4,187.51,187.18,187.19,10230.0,183.1168,183.2243,182.9019,182.9116,10230.0
2022-09-29 14:50:00,187.11,187.23,186.7,186.72,9392.0,182.8335,182.9507,182.4328,182.4524,9392.0
2022-09-29 15:00:00,186.79,187.39,186.79,187.12,8800.0,182.5208,183.1071,182.5208,182.8432,8800.0
2022-09-29 15:10:00,187.12,187.83,187.11,187.77,12699.0,182.8432,183.537,182.8335,183.4784,12699.0
2022-09-29 15:20:00,187.69,187.74,187.24,187.42,16554.0,183.4002,183.4491,182.9605,183.1364,16554.0
2022-09-29 15:30:00,187.42,187.98,187.36,187.69,29974.0,183.1364,183.6836,183.0777,183.4002,29974.0
2022-09-29 15:40:00,187.7,188.14,187.52,187.73,30686.0,183.41,183.8399,183.2341,183.4393,30686.0
2022-09-29 15:50:00,187.76,188.02,187.46,187.82,78992.0,183.4686,183.7227,183.1755,183.5272,78992.0
2022-09-30 09:30:00,188.44,188.44,186.51,186.57,17813.0,184.1331,184.1331,182.2472,182.3058,17813.0
2022-09-30 09:40:00,186.5,188.16,186.5,187.54,8300.0,182.2374,183.8595,182.2374,183.2536,8300.0
2022-09-30 09:50:00,187.74,188.63,187.37,188.18,9819.0,183.4491,184.3187,183.0875,183.879,9819.0
2022-09-30 10:00:00,188.22,188.31,187.6,187.84,16849.0,183.9181,184.006,183.3123,183.5468,16849.0
2022-09-30 10:10:00,187.78,188.08,186.73,187.68,22144.0,183.4881,183.7813,182.4621,183.3904,22144.0
2022-09-30 10:20:00,187.69,187.8,187.13,187.51,9688.0,183.4002,183.5077,182.853,183.2243,9688.0
2022-09-30 10:30:00,187.31,188.36,187.29,188.07,14742.0,183.0289,184.0549,183.0093,183.7715,14742.0
2022-09-30 10:40:00,187.94,188.22,187.75,188.03,21090.0,183.6445,183.9181,183.4588,183.7324,21090.0
2022-09-30 10:50:00,188.02,188.42,187.82,187.98,12986.0,183.7227,184.1135,183.5272,183.6836,12986.0
2022-09-30 11:00:00,188.0,188.72,187.73,188.72,9116.0,183.7031,184.4067,183.4393,184.4067,9116.0
2022-09-30 11:10:00,188.67,189.02,188.6,188.7,12766.0,184.3578,184.6998,184.2894,184.3871,12766.0
2022-09-30 11:20:00,188.72,188.78,188.41,188.41,12663.0,184.4067,184.4653,184.1037,184.1037,12663.0
2022-09-30 11:30:00,188.47,188.6,188.17,188.19,6373.0,184.1624,184.2894,183.8692,183.8888,6373.0
2022-09-30 11:40:00,188.11,188.11,187.66,187.88,12019.0,183.8106,183.8106,183.3709,183.5859,12019.0
2022-09-30 11:50:00,187.78,187.78,187.31,187.59,4590.0,183.4881,183.4881,183.0289,183.3025,4590.0
2022-09-30 12:00:00,187.55,187.68,187.12,187.12,4920.0,183.2634,183.3904,182.8432,182.8432,4920.0
2022-09-30 12:10:00,187.05,187.36,186.92,187.15,8086.0,182.7748,183.0777,182.6478,182.8725,8086.0
2022-09-30 12:20:00,187.1,187.52,186.77,187.12,8928.0,182.8237,183.2341,182.5012,182.8432,8928.0
2022-09-30 12:30:00,187.13,187.65,187.09,187.42,9632.0,182.853,183.3611,182.8139,183.1364,9632.0
2022-09-30 12:40:00,187.4,187.64,187.25,187.56,8130.0,183.1168,183.3513,182.9703,183.2732,8130.0
2022-09-30 12:50:00,187.55,187.55,187.15,187.38,5725.0,183.2634,183.2634,182.8725,183.0973,5725.0
2022-09-30 13:00:00,187.36,187.56,187.12,187.56,7056.0,183.0777,183.2732,182.8432,183.2732,7056.0
2022-09-30 13:10:00,187.55,187.82,187.15,187.32,5675.0,183.2634,183.5272,182.8725,183.0387,5675.0
2022-09-30 13:20:00,187.31,187.44,187.15,187.44,4863.0,183.0289,183.1559,182.8725,183.1559,4863.0
2022-09-30 13:30:00,187.47,187.61,186.8,186.87,5057.0,183.1852,183.322,182.5305,182.5989,5057.0
2022-09-30 13:40:00,186.76,186.91,186.35,186.36,6446.0,182.4915,182.638,182.0908,182.1006,6446.0
2022-09-30 13:50:00,186.3,186.72,186.24,186.49,6566.0,182.042,182.4524,181.9833,182.2276,6566.0
2022-09-30 14:00:00,186.41,186.43,186.14,186.25,8130.0,182.1495,182.169,181.8856,181.9931,8130.0
2022-09-30 14:10:00,186.2,186.55,186.16,186.16,5456.0,181.9443,182.2863,181.9052,181.9052,5456.0
2022-09-30 14:20:00,186.14,186.21,185.73,185.79,6651.0,181.8856,181.954,181.485,181.5436,6651.0
2022-09-30 14:30:00,185.89,186.1,185.49,185.97,12912.0,181.6413,181.8465,181.2505,181.7195,12912.0
2022-09-30 14:40:00,185.99,185.99,185.27,185.59,32019.0,181.7391,181.7391,181.0355,181.3482,32019.0
2022-09-30 14:50:00,185.64,185.71,185.09,185.18,10604.0,181.3971,181.4655,180.8596,180.9476,10604.0
2022-09-30 15:00:00,185.18,185.93,185.13,185.48,14771.0,180.9476,181.6804,180.8987,181.2407,14771.0
2022-09-30 15:10:00,185.46,185.79,185.06,185.41,11185.0,181.2212,181.5436,180.8303,181.1723,11185.0
2022-09-30 15:20:00,185.41,185.52,184.63,185.28,17951.0,181.1723,181.2798,180.4101,181.0453,17951.0
2022-09-30 15:30:00,185.31,185.51,184.5,184.78,19553.0,181.0746,181.27,180.2831,180.5567,19553.0
2022-09-30 15:40:00,184.73,185.42,184.69,185.06,42246.0,180.5079,181.1821,180.4688,180.8303,42246.0
2022-09-30 15:50:00,185.09,185.09,183.61,183.89,188541.0,180.8596,180.8596,179.4135,179.6871,188541.0
2022-10-03 09:30:00,187.13,187.29,184.97,185.39,25652.0,182.853,183.0093,180.7424,181.1528,25652.0
2022-10-03 09:40:00,185.5,186.87,184.99,186.78,10757.0,181.2603,182.5989,180.7619,182.511,10757.0
2022-10-03 09:50:00,187.0,187.32,186.63,186.64,21876.0,182.726,183.0387,182.3644,182.3742,21876.0
2022-10-03 10:00:00,186.73,188.92,186.62,188.91,28361.0,182.4621,184.6021,182.3547,184.5923,28361.0
2022-10-03 10:10:00,188.91,190.01,188.91,189.36,29816.0,184.5923,185.6672,184.5923,185.032,29816.0
2022-10-03 10:20:00,189.49,190.71,189.42,190.71,30695.0,185.1591,186.3512,185.0907,186.3512,30695.0
2022-10-03 10:30:00,190.69,190.73,189.13,189.51,36780.0,186.3316,186.3707,184.8073,185.1786,36780.0
2022-10-03 10:40:00,189.42,190.12,189.17,189.57,13911.0,185.0907,185.7747,184.8464,185.2372,13911.0
2022-10-03 10:50:00,189.44,189.92,188.91,189.66,17595.0,185.1102,185.5792,184.5923,185.3252,17595.0
2022-10-03 11:00:00,189.73,190.68,189.7,190.68,21115.0,185.3936,186.3219,185.3643,186.3219,21115.0
2022-10-03 11:10:00,190.79,191.13,190.56,190.71,16823.0,186.4294,186.7616,186.2046,186.3512,16823.0
2022-10-03 11:20:00,190.71,190.94,190.49,190.94,11187.0,186.3512,186.5759,186.1362,186.5759,11187.0
2022-10-03 11:30:00,191.0,191.36,190.51,190.96,14470.0,186.6346,186.9863,186.1557,186.5955,14470.0
2022-10-03 11:40:00,191.02,191.02,190.39,190.68,15289.0,186.6541,186.6541,186.0385,186.3219,15289.0
2022-10-03 11:50:00,190.85,191.51,190.76,191.48,35245.0,186.488,187.1329,186.4,187.1036,35245.0
2022-10-03 12:00:00,191.55,192.82,191.55,192.5,17074.0,187.172,188.413,187.172,188.1003,17074.0
2022-10-03 12:10:00,192.59,192.88,191.04,191.27,63157.0,188.1882,188.4716,186.6736,186.8984,63157.0
2022-10-03 12:20:00,191.42,191.99,191.0,191.38,14941.0,187.045,187.6019,186.6346,187.0059,14941.0
2022-10-03 12:30:00,191.37,191.98,191.28,191.89,5508.0,186.9961,187.5922,186.9082,187.5042,5508.0
2022-10-03 12:40:00,191.95,192.1,191.61,191.79,7081.0,187.5628,187.7094,187.2306,187.4065,7081.0
2022-10-03 12:50:00,191.74,192.29,191.56,192.29,6487.0,187.3576,187.8951,187.1818,187.8951,6487.0
2022-10-03 13:00:00,192.23,192.46,192.05,192.39,7764.0,187.8364,188.0612,187.6606,187.9928,7764.0
2022-10-03 13:10:00,192.36,192.4,191.93,192.01,14412.0,187.9635,188.0026,187.5433,187.6215,14412.0
2022-10-03 13:20:00,192.0,192.29,191.54,192.08,20353.0,187.6117,187.8951,187.1622,187.6899,20353.0
2022-10-03 13:30:00,192.23,192.84,192.17,192.75,8960.0,187.8364,188.4325,187.7778,188.3446,8960.0
2022-10-03 13:40:00,192.79,193.22,192.72,193.06,6398.0,188.3836,188.8038,188.3152,188.6475,6398.0
2022-10-03 13:50:00,193.01,193.01,192.45,192.52,8214.0,188.5986,188.5986,188.0514,188.1198,8214.0
2022-10-03 14:00:00,192.58,193.16,192.55,192.89,9148.0,188.1784,188.7452,188.1491,188.4814,9148.0
2022-10-03 14:10:00,193.09,193.45,193.0,193.39,5214.0,188.6768,189.0286,188.5888,188.9699,5214.0
2022-10-03 14:20:00,193.48,193.91,193.39,193.91,17015.0,189.0579,189.478,188.9699,189.478,17015.0
2022-10-03 14:30:00,193.91,193.91,193.68,193.74,11777.0,189.478,189.478,189.2533,189.3119,11777.0
2022-10-03 14:40:00,193.72,194.04,193.72,193.84,7271.0,189.2924,189.6051,189.2924,189.4096,7271.0
2022-10-03 14:50:00,193.91,194.59,193.91,194.38,24502.0,189.478,190.1425,189.478,189.9373,24502.0
2022-10-03 15:00:00,194.42,194.64,194.06,194.53,18804.0,189.9764,190.1914,189.6246,190.0839,18804.0
2022-10-03 15:10:00,194.49,194.91,194.26,194.78,38725.0,190.0448,190.4552,189.82,190.3282,38725.0
2022-10-03 15:20:00,194.73,194.88,194.57,194.63,29197.0,190.2793,190.4259,190.123,190.1816,29197.0
2022-10-03 15:30:00,194.61,194.9,194.14,194.28,24238.0,190.162,190.4454,189.7028,189.8396,24238.0
2022-10-03 15:40:00,194.28,194.41,193.58,193.84,33636.0,189.8396,189.9666,189.1556,189.4096,33636.0
2022-10-03 15:50:00,193.92,193.93,193.14,193.18,114293.0,189.4878,189.4976,188.7256,188.7647,114293.0
2022-10-04 09:30:00,196.74,200.52,196.6,200.16,49970.0,192.2434,195.937,192.1066,195.5852,49970.0
2022-10-04 09:40:00,200.16,201.94,199.74,201.38,26442.0,195.5852,197.3245,195.1748,196.7773,26442.0
2022-10-04 09:50:00,201.12,202.16,200.93,201.34,28748.0,196.5233,197.5395,196.3376,196.7382,28748.0
2022-10-04 10:00:00,201.66,202.54,201.63,202.49,24169.0,197.0509,197.9108,197.0216,197.8619,24169.0
2022-10-04 10:10:00,202.5,202.6,201.24,201.65,30932.0,197.8717,197.9694,196.6405,197.0411,30932.0
2022-10-04 10:20:00,201.54,202.45,201.17,202.06,35038.0,196.9337,197.8229,196.5721,197.4418,35038.0
2022-10-04 10:30:00,202.13,202.93,201.82,202.02,52391.0,197.5102,198.2919,197.2073,197.4027,52391.0
2022-10-04 10:40:00,202.08,202.44,201.84,201.99,30235.0,197.4613,197.8131,197.2268,197.3734,30235.0
2022-10-04 10:50:00,202.08,202.46,201.43,202.39,16596.0,197.4613,197.8326,196.8262,197.7642,16596.0
2022-10-04 11:00:00,202.55,203.53,202.29,203.37,17276.0,197.9206,198.8782,197.6665,198.7218,17276.0
2022-10-04 11:10:00,203.27,203.35,202.83,203.01,14052.0,198.6241,198.7023,198.1942,198.3701,14052.0
2022-10-04 11:20:00,203.07,203.36,202.82,203.14,13138.0,198.4287,198.7121,198.1844,198.4971,13138.0
2022-10-04 11:30:00,203.09,203.24,202.4,202.4,18079.0,198.4482,198.5948,197.774,197.774,18079.0
2022-10-04 11:40:00,202.28,202.34,202.04,202.14,7457.0,197.6567,197.7154,197.4222,197.5199,7457.0
2022-10-04 11:50:00,202.24,202.43,201.51,201.9,12832.0,197.6177,197.8033,196.9043,197.2854,12832.0
2022-10-04 12:00:00,202.03,202.59,202.03,202.31,10838.0,197.4125,197.9597,197.4125,197.6861,10838.0
2022-10-04 12:10:00,202.37,203.1,202.36,203.04,14562.0,197.7447,198.458,197.7349,198.3994,14562.0
2022-10-04 12:20:00,203.04,203.43,202.75,203.29,14492.0,198.3994,198.7805,198.116,198.6437,14492.0
2022-10-04 12:30:00,203.23,203.69,203.22,203.48,16164.0,198.585,199.0345,198.5753,198.8293,16164.0
2022-10-04 12:40:00,203.48,203.75,202.67,202.71,12711.0,198.8293,199.0931,198.0378,198.0769,12711.0
2022-10-04 12:50:00,202.68,202.98,202.5,202.78,9516.0,198.0476,198.3407,197.8717,198.1453,9516.0
2022-10-04 13:00:00,203.0,203.13,202.23,202.37,15066.0,198.3603,198.4873,197.6079,197.7447,15066.0
2022-10-04 13:10:00,202.49,202.65,201.34,201.34,18087.0,197.8619,198.0183,196.7382,196.7382,18087.0
2022-10-04 13:20:00,201.26,202.21,200.91,202.21,19392.0,196.6601,197.5883,196.318,197.5883,19392.0
2022-10-04 13:30:00,202.21,202.89,202.03,202.29,15808.0,197.5883,198.2528,197.4125,197.6665,15808.0
2022-10-04 13:40:00,202.23,202.8,201.91,201.92,22581.0,197.6079,198.1649,197.2952,197.305,22581.0
2022-10-04 13:50:00,201.92,202.64,201.79,202.2,15358.0,197.305,198.0085,197.1779,197.5786,15358.0
2022-10-04 14:00:00,202.27,202.64,202.24,202.53,11479.0,197.647,198.0085,197.6177,197.901,11479.0
2022-10-04 14:10:00,202.53,202.84,202.35,202.35,16302.0,197.901,198.2039,197.7251,197.7251,16302.0
2022-10-04 14:20:00,202.4,202.74,202.11,202.21,12528.0,197.774,198.1062,197.4906,197.5883,12528.0
2022-10-04 14:30:00,202.08,202.82,202.08,202.74,26329.0,197.4613,198.1844,197.4613,198.1062,26329.0
2022-10-04 14:40:00,202.74,203.45,202.69,203.3,18120.0,198.1062,198.8,198.0574,198.6534,18120.0
2022-10-04 14:50:00,203.3,203.46,203.03,203.31,28129.0,198.6534,198.8098,198.3896,198.6632,28129.0
2022-10-04 15:00:00,203.31,203.4,202.45,202.45,21057.0,198.6632,198.7511,197.8229,197.8229,21057.0
2022-10-04 15:10:00,202.47,202.86,202.2,202.65,25301.0,197.8424,198.2235,197.5786,198.0183,25301.0
2022-10-04 15:20:00,202.65,203.37,202.58,203.17,30611.0,198.0183,198.7218,197.9499,198.5264,30611.0
2022-10-04 15:30:00,203.13,203.95,203.03,203.75,53831.0,198.4873,199.2886,198.3896,199.0931,53831.0
2022-10-04 15:40:00,203.71,203.91,203.45,203.71,62357.0,199.0541,199.2495,198.8,199.0541,62357.0
2022-10-04 15:50:00,203.75,204.27,203.59,203.98,209977.0,199.0931,199.6013,198.9368,199.3179,209977.0
2022-10-05 09:30:00,200.69,202.08,200.14,201.26,19526.0,196.1031,197.4613,195.5656,196.6601,19526.0
2022-10-05 09:40:00,201.26,201.94,201.0,201.55,17174.0,196.6601,197.3245,196.406,196.9434,17174.0
2022-10-05 09:50:00,201.51,201.69,200.93,200.98,16854.0,196.9043,197.0802,196.3376,196.3865,16854.0
2022-10-05 10:00:00,201.05,201.05,200.04,200.46,25607.0,196.4549,196.4549,195.4679,195.8783,25607.0
2022-10-05 10:10:00,200.37,200.46,198.96,199.07,8876.0,195.7904,195.8783,194.4126,194.5201,8876.0
2022-10-05 10:20:00,199.13,199.84,199.01,199.11,13162.0,194.5787,195.2725,194.4615,194.5592,13162.0
2022-10-05 10:30:00,199.07,199.34,198.64,199.3,12778.0,194.5201,194.7839,194.0999,194.7448,12778.0
2022-10-05 10:40:00,199.3,199.76,198.88,198.88,10665.0,194.7448,195.1943,194.3344,194.3344,10665.0
2022-10-05 10:50:00,198.92,198.97,198.51,198.88,10176.0,194.3735,194.4224,193.9729,194.3344,10176.0
2022-10-05 11:00:00,198.9,199.3,198.73,198.82,9443.0,194.354,194.7448,194.1879,194.2758,9443.0
2022-10-05 11:10:00,198.9,199.58,198.68,199.46,9968.0,194.354,195.0184,194.139,194.9012,9968.0
2022-10-05 11:20:00,199.45,199.58,199.09,199.09,18853.0,194.8914,195.0184,194.5396,194.5396,18853.0
2022-10-05 11:30:00,199.09,199.42,198.69,199.41,10503.0,194.5396,194.8621,194.1488,194.8523,10503.0
2022-10-05 11:40:00,199.47,199.63,198.88,198.97,17989.0,194.911,195.0673,194.3344,194.4224,17989.0
2022-10-05 11:50:00,198.9,199.34,198.9,199.03,12327.0,194.354,194.7839,194.354,194.481,12327.0
2022-10-05 12:00:00,199.11,199.18,198.53,199.0,8509.0,194.5592,194.6276,193.9924,194.4517,8509.0
2022-10-05 12:10:00,198.97,200.31,198.91,200.18,26565.0,194.4224,195.7318,194.3638,195.6047,26565.0
2022-10-05 12:20:00,200.19,200.19,199.65,199.93,15402.0,195.6145,195.6145,195.0868,195.3604,15402.0
2022-10-05 12:30:00,199.9,200.06,199.69,199.95,8871.0,195.3311,195.4875,195.1259,195.38,8871.0
2022-10-05 12:40:00,199.96,200.36,199.77,200.36,12756.0,195.3898,195.7806,195.2041,195.7806,12756.0
2022-10-05 12:50:00,200.42,200.51,200.05,200.37,12197.0,195.8392,195.9272,195.4777,195.7904,12197.0
2022-10-05 13:00:00,200.46,201.44,200.26,201.03,15303.0,195.8783,196.8359,195.6829,196.4353,15303.0
2022-10-05 13:10:00,201.07,201.49,201.07,201.47,6897.0,196.4744,196.8848,196.4744,196.8653,6897.0
2022-10-05 13:20:00,201.52,201.74,201.13,201.25,10187.0,196.9141,197.1291,196.533,196.6503,10187.0
2022-10-05 13:30:00,201.18,201.51,200.93,201.51,19381.0,196.5819,196.9043,196.3376,196.9043,19381.0
2022-10-05 13:40:00,201.49,201.98,201.29,201.89,11462.0,196.8848,197.3636,196.6894,197.2757,11462.0
2022-10-05 13:50:00,201.99,202.09,201.59,201.59,6307.0,197.3734,197.4711,196.9825,196.9825,6307.0
2022-10-05 14:00:00,201.68,201.83,201.44,201.45,9955.0,197.0705,197.217,196.8359,196.8457,9955.0
2022-10-05 14:10:00,201.42,202.2,201.4,202.17,13074.0,196.8164,197.5786,196.7969,197.5493,13074.0
2022-10-05 14:20:00,202.03,202.18,201.39,201.85,12984.0,197.4125,197.559,196.7871,197.2366,12984.0
2022-10-05 14:30:00,201.85,202.09,201.6,201.86,10756.0,197.2366,197.4711,196.9923,197.2463,10756.0
2022-10-05 14:40:00,201.84,202.28,201.82,202.19,9757.0,197.2268,197.6567,197.2073,197.5688,9757.0
2022-10-05 14:50:00,202.24,202.68,202.11,202.61,11250.0,197.6177,198.0476,197.4906,197.9792,11250.0
2022-10-05 15:00:00,202.85,203.37,202.77,203.27,20823.0,198.2137,198.7218,198.1355,198.6241,20823.0
2022-10-05 15:10:00,203.31,203.76,203.18,203.71,16045.0,198.6632,199.1029,198.5362,199.0541,16045.0
2022-10-05 15:20:00,203.71,203.72,203.03,203.11,16257.0,199.0541,199.0638,198.3896,198.4678,16257.0
2022-10-05 15:30:00,203.13,203.48,203.13,203.15,22152.0,198.4873,198.8293,198.4873,198.5069,22152.0
2022-10-05 15:40:00,203.14,203.4,202.97,203.2,48263.0,198.4971,198.7511,198.331,198.5557,48263.0
2022-10-05 15:50:00,203.13,203.15,202.37,202.54,145861.0,198.4873,198.5069,197.7447,197.9108,145861.0
2022-10-06 09:30:00,201.83,203.5,200.39,203.5,19096.0,197.217,198.8489,195.8099,198.8489,19096.0
2022-10-06 09:40:00,203.62,204.91,203.48,204.35,17052.0,198.9661,200.2266,198.8293,199.6794,17052.0
2022-10-06 09:50:00,204.49,205.0,203.66,203.82,16617.0,199.8162,200.3146,199.0052,199.1615,16617.0
2022-10-06 10:00:00,203.83,203.83,201.5,202.39,39717.0,199.1713,199.1713,196.8946,197.7642,39717.0
2022-10-06 10:10:00,202.45,202.96,202.0,202.02,12789.0,197.8229,198.3212,197.3831,197.4027,12789.0
2022-10-06 10:20:00,202.13,202.39,201.4,201.4,17610.0,197.5102,197.7642,196.7969,196.7969,17610.0
2022-10-06 10:30:00,201.52,202.1,201.43,201.88,10708.0,196.9141,197.4809,196.8262,197.2659,10708.0
2022-10-06 10:40:00,201.92,203.27,201.58,203.27,9537.0,197.305,198.6241,196.9727,198.6241,9537.0
2022-10-06 10:50:00,203.25,203.66,202.63,203.5,29112.0,198.6046,199.0052,197.9987,198.8489,29112.0
2022-10-06 11:00:00,203.42,203.55,202.77,203.01,9481.0,198.7707,198.8977,198.1355,198.3701,9481.0
2022-10-06 11:10:00,203.0,204.03,202.94,203.91,7839.0,198.3603,199.3667,198.3017,199.2495,7839.0
2022-10-06 11:20:00,203.91,203.97,203.16,203.44,10738.0,199.2495,199.3081,198.5166,198.7902,10738.0
2022-10-06 11:30:00,203.45,203.65,203.07,203.07,3018.0,198.8,198.9954,198.4287,198.4287,3018.0
2022-10-06 11:40:00,203.0,204.22,202.95,204.08,15897.0,198.3603,199.5524,198.3114,199.4156,15897.0
2022-10-06 11:50:00,204.04,204.54,203.43,203.6,7939.0,199.3765,199.8651,198.7805,198.9466,7939.0
2022-10-06 12:00:00,203.54,203.89,203.27,203.39,4241.0,198.8879,199.2299,198.6241,198.7414,4241.0
2022-10-06 12:10:00,203.35,203.51,203.09,203.2,6890.0,198.7023,198.8586,198.4482,198.5557,6890.0
2022-10-06 12:20:00,203.18,203.55,203.18,203.49,5963.0,198.5362,198.8977,198.5362,198.8391,5963.0
2022-10-06 12:30:00,203.41,203.5,203.01,203.43,4920.0,198.7609,198.8489,198.3701,198.7805,4920.0
2022-10-06 12:40:00,203.31,203.8,203.29,203.72,3646.0,198.6632,199.142,198.6437,199.0638,3646.0
2022-10-06 12:50:00,203.52,203.66,203.36,203.38,4850.0,198.8684,199.0052,198.7121,198.7316,4850.0
2022-10-06 13:00:00,203.43,203.62,203.02,203.08,4428.0,198.7805,198.9661,198.3798,198.4385,4428.0
2022-10-06 13:10:00,203.06,203.76,203.04,203.58,5818.0,198.4189,199.1029,198.3994,198.927,5818.0
2022-10-06 13:20:00,203.74,203.82,203.38,203.45,6070.0,199.0834,199.1615,198.7316,198.8,6070.0
2022-10-06 13:30:00,203.45,203.45,202.8,202.89,4788.0,198.8,198.8,198.1649,198.2528,4788.0
2022-10-06 13:40:00,202.9,203.12,202.81,202.99,4115.0,198.2626,198.4775,198.1746,198.3505,4115.0
2022-10-06 13:50:00,202.99,203.07,202.62,202.71,3921.0,198.3505,198.4287,197.989,198.0769,3921.0
2022-10-06 14:00:00,202.59,202.66,202.2,202.35,3751.0,197.9597,198.0281,197.5786,197.7251,3751.0
2022-10-06 14:10:00,202.37,202.43,202.03,202.04,10215.0,197.7447,197.8033,197.4125,197.4222,10215.0
2022-10-06 14:20:00,202.01,202.48,202.01,202.37,7190.0,197.3929,197.8522,197.3929,197.7447,7190.0
2022-10-06 14:30:00,202.42,202.53,202.09,202.26,8451.0,197.7935,197.901,197.4711,197.6372,8451.0
2022-10-06 14:40:00,202.21,202.38,201.97,202.03,11140.0,197.5883,197.7545,197.3538,197.4125,11140.0
2022-10-06 14:50:00,202.01,202.56,201.83,202.27,18897.0,197.3929,197.9303,197.217,197.647,18897.0
2022-10-06 15:00:00,202.27,202.37,201.89,202.28,14886.0,197.647,197.7447,197.2757,197.6567,14886.0
2022-10-06 15:10:00,202.34,202.48,202.12,202.2,28732.0,197.7154,197.8522,197.5004,197.5786,28732.0
2022-10-06 15:20:00,202.2,202.9,202.14,202.89,25258.0,197.5786,198.2626,197.5199,198.2528,25258.0
2022-10-06 15:30:00,203.0,203.06,202.48,202.58,20376.0,198.3603,198.4189,197.8522,197.9499,20376.0
2022-10-06 15:40:00,202.52,202.81,202.29,202.29,29508.0,197.8913,198.1746,197.6665,197.6665,29508.0
2022-10-06 15:50:00,202.14,202.39,201.47,201.53,124876.0,197.5199,197.7642,196.8653,196.9239,124876.0
2022-10-07 09:30:00,199.83,199.83,198.86,199.09,10617.0,195.2627,195.2627,194.3149,194.5396,10617.0
2022-10-07 09:40:00,199.07,199.56,197.12,197.13,5486.0,194.5201,194.9989,192.6147,192.6244,5486.0
2022-10-07 09:50:00,197.12,197.43,196.19,196.35,9251.0,192.6147,192.9176,191.7059,191.8623,9251.0
2022-10-07 10:00:00,196.46,197.72,195.97,197.72,12131.0,191.9698,193.201,191.491,193.201,12131.0
2022-10-07 10:10:00,197.69,199.53,197.46,199.28,31710.0,193.1716,194.9696,192.9469,194.7253,31710.0
2022-10-07 10:20:00,199.17,199.81,198.88,199.45,13615.0,194.6178,195.2432,194.3344,194.8914,13615.0
2022-10-07 10:30:00,199.47,199.62,198.96,199.16,14623.0,194.911,195.0575,194.4126,194.608,14623.0
2022-10-07 10:40:00,199.27,199.75,199.27,199.58,7339.0,194.7155,195.1846,194.7155,195.0184,7339.0
2022-10-07 10:50:00,199.58,199.73,198.88,198.89,11656.0,195.0184,195.165,194.3344,194.3442,11656.0
2022-10-07 11:00:00,198.95,199.57,198.85,199.08,28432.0,194.4028,195.0087,194.3051,194.5299,28432.0
2022-10-07 11:10:00,199.07,199.07,198.48,198.48,7928.0,194.5201,194.5201,193.9436,193.9436,7928.0
2022-10-07 11:20:00,198.57,199.12,198.09,198.83,14667.0,194.0315,194.569,193.5625,194.2856,14667.0
2022-10-07 11:30:00,199.01,199.34,198.76,199.12,8230.0,194.4615,194.7839,194.2172,194.569,8230.0
2022-10-07 11:40:00,199.33,199.44,198.98,199.36,20724.0,194.7742,194.8816,194.4322,194.8035,20724.0
2022-10-07 11:50:00,199.28,199.67,199.23,199.47,10169.0,194.7253,195.1064,194.6764,194.911,10169.0
2022-10-07 12:00:00,199.47,199.87,199.23,199.77,9574.0,194.911,195.3018,194.6764,195.2041,9574.0
2022-10-07 12:10:00,199.78,200.34,199.77,200.05,5716.0,195.2139,195.7611,195.2041,195.4777,5716.0
2022-10-07 12:20:00,199.94,199.94,199.18,199.27,9309.0,195.3702,195.3702,194.6276,194.7155,9309.0
2022-10-07 12:30:00,199.25,199.58,199.1,199.52,7789.0,194.696,195.0184,194.5494,194.9598,7789.0
2022-10-07 12:40:00,199.51,199.51,199.25,199.38,6745.0,194.95,194.95,194.696,194.823,6745.0
2022-10-07 12:50:00,199.37,199.5,199.19,199.41,6086.0,194.8132,194.9403,194.6374,194.8523,6086.0
2022-10-07 13:00:00,199.43,199.46,199.18,199.38,8826.0,194.8719,194.9012,194.6276,194.823,8826.0
2022-10-07 13:10:00,199.31,199.57,199.13,199.57,6903.0,194.7546,195.0087,194.5787,195.0087,6903.0
2022-10-07 13:20:00,199.48,199.72,199.45,199.52,8200.0,194.9207,195.1552,194.8914,194.9598,8200.0
2022-10-07 13:30:00,199.54,199.64,199.34,199.5,7334.0,194.9794,195.0771,194.7839,194.9403,7334.0
2022-10-07 13:40:00,199.55,200.03,199.54,199.75,8182.0,194.9891,195.4582,194.9794,195.1846,8182.0
2022-10-07 13:50:00,199.9,199.95,199.42,199.65,8306.0,195.3311,195.38,194.8621,195.0868,8306.0
2022-10-07 14:00:00,199.62,199.85,199.48,199.59,6748.0,195.0575,195.2823,194.9207,195.0282,6748.0
2022-10-07 14:10:00,199.62,199.71,199.29,199.44,11669.0,195.0575,195.1455,194.7351,194.8816,11669.0
2022-10-07 14:20:00,199.4,199.49,199.0,199.09,19598.0,194.8426,194.9305,194.4517,194.5396,19598.0
2022-10-07 14:30:00,199.06,199.36,198.86,199.12,32576.0,194.5103,194.8035,194.3149,194.569,32576.0
2022-10-07 14:40:00,199.18,199.31,199.06,199.27,13834.0,194.6276,194.7546,194.5103,194.7155,13834.0
2022-10-07 14:50:00,199.3,199.63,199.29,199.44,16720.0,194.7448,195.0673,194.7351,194.8816,16720.0
2022-10-07 15:00:00,199.5,200.2,199.49,200.17,14300.0,194.9403,195.6243,194.9305,195.595,14300.0
2022-10-07 15:10:00,200.19,200.31,199.31,199.35,21057.0,195.6145,195.7318,194.7546,194.7937,21057.0
2022-10-07 15:20:00,199.31,199.42,199.13,199.27,16603.0,194.7546,194.8621,194.5787,194.7155,16603.0
2022-10-07 15:30:00,199.22,199.63,199.0,199.63,34336.0,194.6667,195.0673,194.4517,195.0673,34336.0
2022-10-07 15:40:00,199.68,200.39,199.61,200.15,36371.0,195.1162,195.8099,195.0478,195.5754,36371.0
2022-10-07 15:50:00,200.17,200.74,200.16,200.32,134237.0,195.595,196.1519,195.5852,195.7415,134237.0
2022-10-10 09:30:00,201.33,202.06,200.16,201.48,13259.0,196.7285,197.4418,195.5852,196.875,13259.0
2022-10-10 09:40:00,201.51,202.89,201.48,202.05,9663.0,196.9043,198.2528,196.875,197.432,9663.0
2022-10-10 09:50:00,202.08,202.26,201.44,201.72,6982.0,197.4613,197.6372,196.8359,197.1095,6982.0
2022-10-10 10:00:00,201.6,202.04,201.13,201.13,10062.0,196.9923,197.4222,196.533,196.533,10062.0
2022-10-10 10:10:00,201.15,201.56,200.62,200.65,7681.0,196.5526,196.9532,196.0347,196.064,7681.0
2022-10-10 10:20:00,200.65,201.63,200.64,201.45,13063.0,196.064,197.0216,196.0542,196.8457,13063.0
2022-10-10 10:30:00,201.4,201.89,200.35,200.35,6715.0,196.7969,197.2757,195.7708,195.7708,6715.0
2022-10-10 10:40:00,200.33,201.05,200.33,200.61,5885.0,195.7513,196.4549,195.7513,196.0249,5885.0
2022-10-10 10:50:00,200.58,200.77,200.21,200.56,10166.0,195.9956,196.1812,195.634,195.976,10166.0
2022-10-10 11:00:00,200.45,200.52,199.99,200.29,11116.0,195.8686,195.937,195.4191,195.7122,11116.0
2022-10-10 11:10:00,200.33,200.63,200.07,200.08,11106.0,195.7513,196.0444,195.4972,195.507,11106.0
2022-10-10 11:20:00,200.08,201.02,200.08,200.73,9026.0,195.507,196.4255,195.507,196.1422,9026.0
2022-10-10 11:30:00,200.73,201.23,200.56,200.71,16301.0,196.1422,196.6307,195.976,196.1226,16301.0
2022-10-10 11:40:00,200.66,200.88,200.05,200.44,11175.0,196.0738,196.2887,195.4777,195.8588,11175.0
2022-10-10 11:50:00,200.44,200.68,199.66,199.84,34962.0,195.8588,196.0933,195.0966,195.2725,34962.0
2022-10-10 12:00:00,199.93,200.19,199.78,199.78,16924.0,195.3604,195.6145,195.2139,195.2139,16924.0
2022-10-10 12:10:00,199.74,200.04,199.37,199.58,26652.0,195.1748,195.4679,194.8132,195.0184,26652.0
2022-10-10 12:20:00,199.51,199.87,199.41,199.53,16396.0,194.95,195.3018,194.8523,194.9696,16396.0
2022-10-10 12:30:00,199.64,199.66,199.08,199.42,9496.0,195.0771,195.0966,194.5299,194.8621,9496.0
2022-10-10 12:40:00,199.48,199.54,199.17,199.3,6102.0,194.9207,194.9794,194.6178,194.7448,6102.0
2022-10-10 12:50:00,199.21,199.32,198.77,198.85,8486.0,194.6569,194.7644,194.227,194.3051,8486.0
2022-10-10 13:00:00,198.99,198.99,198.42,198.52,4114.0,194.4419,194.4419,193.885,193.9827,4114.0
2022-10-10 13:10:00,198.43,198.91,198.05,198.25,6724.0,193.8947,194.3638,193.5234,193.7188,6724.0
2022-10-10 13:20:00,198.21,198.73,198.17,198.4,6853.0,193.6798,194.1879,193.6407,193.8654,6853.0
2022-10-10 13:30:00,198.41,198.89,198.41,198.76,6744.0,193.8752,194.3442,193.8752,194.2172,6744.0
2022-10-10 13:40:00,198.78,200.3,198.78,200.25,13174.0,194.2367,195.722,194.2367,195.6731,13174.0
2022-10-10 13:50:00,200.15,200.54,199.95,200.09,21544.0,195.5754,195.9565,195.38,195.5168,21544.0
2022-10-10 14:00:00,200.07,200.22,199.98,199.99,6720.0,195.4972,195.6438,195.4093,195.4191,6720.0
2022-10-10 14:10:00,200.06,200.18,199.81,199.81,10689.0,195.4875,195.6047,195.2432,195.2432,10689.0
2022-10-10 14:20:00,199.69,199.76,199.01,199.23,9680.0,195.1259,195.1943,194.4615,194.6764,9680.0
2022-10-10 14:30:00,199.16,199.77,199.03,199.66,16656.0,194.608,195.2041,194.481,195.0966,16656.0
2022-10-10 14:40:00,199.72,199.89,199.14,199.19,9786.0,195.1552,195.3214,194.5885,194.6374,9786.0
2022-10-10 14:50:00,199.31,199.53,199.15,199.3,13501.0,194.7546,194.9696,194.5983,194.7448,13501.0
2022-10-10 15:00:00,199.38,199.5,199.06,199.47,14258.0,194.823,194.9403,194.5103,194.911,14258.0
2022-10-10 15:10:00,199.46,200.17,199.37,199.92,15891.0,194.9012,195.595,194.8132,195.3507,15891.0
2022-10-10 15:20:00,199.93,199.96,199.33,199.54,18503.0,195.3604,195.3898,194.7742,194.9794,18503.0
2022-10-10 15:30:00,199.54,199.89,199.48,199.56,27121.0,194.9794,195.3214,194.9207,194.9989,27121.0
2022-10-10 15:40:00,199.64,199.74,199.3,199.67,58351.0,195.0771,195.1748,194.7448,195.1064,58351.0
2022-10-10 15:50:00,199.75,199.82,198.9,199.06,111593.0,195.1846,195.253,194.354,194.5103,111593.0
2022-10-11 09:30:00,199.05,199.35,197.96,198.77,20759.0,194.5006,194.7937,193.4355,194.227,20759.0
2022-10-11 09:40:00,198.97,199.34,197.97,198.13,11184.0,194.4224,194.7839,193.4452,193.6016,11184.0
2022-10-11 09:50:00,198.45,199.72,198.45,199.72,12949.0,193.9143,195.1552,193.9143,195.1552,12949.0
2022-10-11 10:00:00,199.74,200.31,198.97,200.29,18220.0,195.1748,195.7318,194.4224,195.7122,18220.0
2022-10-11 10:10:00,200.21,201.36,199.81,200.98,31843.0,195.634,196.7578,195.2432,196.3865,31843.0
2022-10-11 10:20:00,201.0,201.49,200.54,201.2,61478.0,196.406,196.8848,195.9565,196.6014,61478.0
2022-10-11 10:30:00,201.28,203.07,201.24,203.03,43818.0,196.6796,198.4287,196.6405,198.3896,43818.0
2022-10-11 10:40:00,203.03,204.39,203.03,203.99,41770.0,198.3896,199.7185,198.3896,199.3277,41770.0
2022-10-11 10:50:00,204.15,204.36,203.2,203.21,25295.0,199.484,199.6892,198.5557,198.5655,25295.0
2022-10-11 11:00:00,203.35,204.0,202.8,202.89,18015.0,198.7023,199.3374,198.1649,198.2528,18015.0
2022-10-11 11:10:00,202.87,203.04,202.45,202.55,13593.0,198.2333,198.3994,197.8229,197.9206,13593.0
2022-10-11 11:20:00,202.6,203.11,202.59,202.98,14616.0,197.9694,198.4678,197.9597,198.3407,14616.0
2022-10-11 11:30:00,203.04,203.28,202.47,202.7,9974.0,198.3994,198.6339,197.8424,198.0671,9974.0
2022-10-11 11:40:00,202.73,203.48,202.72,203.37,11982.0,198.0965,198.8293,198.0867,198.7218,11982.0
2022-10-11 11:50:00,203.38,203.46,202.78,202.94,12723.0,198.7316,198.8098,198.1453,198.3017,12723.0
2022-10-11 12:00:00,202.93,202.97,202.23,202.23,7147.0,198.2919,198.331,197.6079,197.6079,7147.0
2022-10-11 12:10:00,202.31,203.42,202.07,203.42,13393.0,197.6861,198.7707,197.4515,198.7707,13393.0
2022-10-11 12:20:00,203.4,204.07,203.39,204.06,9474.0,198.7511,199.4058,198.7414,199.3961,9474.0
2022-10-11 12:30:00,204.18,204.67,204.13,204.5,6057.0,199.5133,199.9921,199.4645,199.826,6057.0
2022-10-11 12:40:00,204.87,205.22,204.78,205.08,10038.0,200.1875,200.5295,200.0996,200.3927,10038.0
2022-10-11 12:50:00,205.15,205.47,204.91,204.97,22044.0,200.4611,200.7738,200.2266,200.2853,22044.0
2022-10-11 13:00:00,204.96,205.05,204.23,204.42,15422.0,200.2755,200.3634,199.5622,199.7478,15422.0
2022-10-11 13:10:00,204.41,204.55,203.84,204.05,15713.0,199.7381,199.8749,199.1811,199.3863,15713.0
2022-10-11 13:20:00,204.05,204.17,203.07,203.25,30461.0,199.3863,199.5035,198.4287,198.6046,30461.0
2022-10-11 13:30:00,203.34,203.78,202.87,203.78,10009.0,198.6925,199.1225,198.2333,199.1225,10009.0
2022-10-11 13:40:00,203.83,204.55,203.76,204.13,21508.0,199.1713,199.8749,199.1029,199.4645,21508.0
2022-10-11 13:50:00,204.16,204.59,204.06,204.57,11085.0,199.4938,199.9139,199.3961,199.8944,11085.0
2022-10-11 14:00:00,204.5,204.88,204.14,204.34,48939.0,199.826,200.1973,199.4742,199.6697,48939.0
2022-10-11 14:10:00,204.32,204.6,203.96,204.43,30010.0,199.6501,199.9237,199.2983,199.7576,30010.0
2022-10-11 14:20:00,204.35,204.96,204.25,204.83,32794.0,199.6794,200.2755,199.5817,200.1485,32794.0
2022-10-11 14:30:00,204.83,205.24,204.64,204.99,14214.0,200.1485,200.5491,199.9628,200.3048,14214.0
2022-10-11 14:40:00,205.08,205.1,203.46,203.58,13726.0,200.3927,200.4123,198.8098,198.927,13726.0
2022-10-11 14:50:00,203.74,203.84,202.51,202.59,22859.0,199.0834,199.1811,197.8815,197.9597,22859.0
2022-10-11 15:00:00,202.55,202.73,202.14,202.22,22069.0,197.9206,198.0965,197.5199,197.5981,22069.0
2022-10-11 15:10:00,202.3,202.34,201.51,202.15,19646.0,197.6763,197.7154,196.9043,197.5297,19646.0
2022-10-11 15:20:00,202.27,202.72,201.84,202.26,37704.0,197.647,198.0867,197.2268,197.6372,37704.0
2022-10-11 15:30:00,202.31,202.64,201.98,202.52,52280.0,197.6861,198.0085,197.3636,197.8913,52280.0
2022-10-11 15:40:00,202.45,202.6,201.86,202.48,65583.0,197.8229,197.9694,197.2463,197.8522,65583.0
2022-10-11 15:50:00,202.42,203.11,202.12,202.66,212741.0,197.7935,198.4678,197.5004,198.0281,212741.0
2022-10-12 09:30:00,202.73,202.73,200.3,202.02,17543.0,198.0965,198.0965,195.722,197.4027,17543.0
2022-10-12 09:40:00,201.8,202.7,201.61,202.27,13487.0,197.1877,198.0671,197.0021,197.647,13487.0
2022-10-12 09:50:00,201.94,202.85,201.59,202.56,14552.0,197.3245,198.2137,196.9825,197.9303,14552.0
2022-10-12 10:00:00,202.52,203.44,202.15,202.16,12905.0,197.8913,198.7902,197.5297,197.5395,12905.0
2022-10-12 10:10:00,202.35,202.77,202.09,202.6,14697.0,197.7251,198.1355,197.4711,197.9694,14697.0
2022-10-12 10:20:00,202.6,202.87,202.0,202.4,11025.0,197.9694,198.2333,197.3831,197.774,11025.0
2022-10-12 10:30:00,202.36,203.17,202.2,202.98,20521.0,197.7349,198.5264,197.5786,198.3407,20521.0
2022-10-12 10:40:00,202.97,202.97,202.14,202.74,18823.0,198.331,198.331,197.5199,198.1062,18823.0
2022-10-12 10:50:00,202.66,203.02,202.39,202.39,18736.0,198.0281,198.3798,197.7642,197.7642,18736.0
2022-10-12 11:00:00,202.44,202.95,202.43,202.79,7994.0,197.8131,198.3114,197.8033,198.1551,7994.0
2022-10-12 11:10:00,202.8,203.09,202.74,202.94,9603.0,198.1649,198.4482,198.1062,198.3017,9603.0
2022-10-12 11:20:00,202.93,202.93,202.36,202.8,7037.0,198.2919,198.2919,197.7349,198.1649,7037.0
2022-10-12 11:30:00,202.84,203.01,202.5,202.56,10516.0,198.2039,198.3701,197.8717,197.9303,10516.0
2022-10-12 11:40:00,202.73,203.13,202.65,202.89,10904.0,198.0965,198.4873,198.0183,198.2528,10904.0
2022-10-12 11:50:00,202.85,203.26,202.65,203.07,13508.0,198.2137,198.6143,198.0183,198.4287,13508.0
2022-10-12 12:00:00,203.18,203.59,203.0,203.41,22813.0,198.5362,198.9368,198.3603,198.7609,22813.0
2022-10-12 12:10:00,203.13,203.3,202.88,203.12,19790.0,198.4873,198.6534,198.243,198.4775,19790.0
2022-10-12 12:20:00,203.24,203.3,202.37,202.53,6455.0,198.5948,198.6534,197.7447,197.901,6455.0
2022-10-12 12:30:00,202.48,202.76,202.29,202.54,11046.0,197.8522,198.1258,197.6665,197.9108,11046.0
2022-10-12 12:40:00,202.48,202.81,202.26,202.64,7896.0,197.8522,198.1746,197.6372,198.0085,7896.0
2022-10-12 12:50:00,202.61,202.79,202.35,202.56,8583.0,197.9792,198.1551,197.7251,197.9303,8583.0
2022-10-12 13:00:00,202.56,202.69,202.36,202.58,6076.0,197.9303,198.0574,197.7349,197.9499,6076.0
2022-10-12 13:10:00,202.5,202.5,202.19,202.24,32428.0,197.8717,197.8717,197.5688,197.6177,32428.0
2022-10-12 13:20:00,202.24,202.47,202.23,202.39,35844.0,197.6177,197.8424,197.6079,197.7642,35844.0
2022-10-12 13:30:00,202.35,202.35,201.42,201.42,6291.0,197.7251,197.7251,196.8164,196.8164,6291.0
2022-10-12 13:40:00,201.57,201.57,200.95,201.12,8665.0,196.963,196.963,196.3571,196.5233,8665.0
2022-10-12 13:50:00,201.08,201.11,200.62,201.07,8772.0,196.4842,196.5135,196.0347,196.4744,8772.0
2022-10-12 14:00:00,201.07,201.59,200.9,201.31,10680.0,196.4744,196.9825,196.3083,196.7089,10680.0
2022-10-12 14:10:00,201.18,201.69,201.01,201.29,9326.0,196.5819,197.0802,196.4158,196.6894,9326.0
2022-10-12 14:20:00,201.28,201.6,201.08,201.5,7501.0,196.6796,196.9923,196.4842,196.8946,7501.0
2022-10-12 14:30:00,201.49,201.84,201.24,201.42,12540.0,196.8848,197.2268,196.6405,196.8164,12540.0
2022-10-12 14:40:00,201.56,201.56,201.18,201.19,9624.0,196.9532,196.9532,196.5819,196.5917,9624.0
2022-10-12 14:50:00,201.16,201.25,200.89,201.08,9668.0,196.5623,196.6503,196.2985,196.4842,9668.0
2022-10-12 15:00:00,201.14,201.37,200.91,201.34,14719.0,196.5428,196.7675,196.318,196.7382,14719.0
2022-10-12 15:10:00,201.33,201.73,201.07,201.73,15135.0,196.7285,197.1193,196.4744,197.1193,15135.0
2022-10-12 15:20:00,201.74,201.79,200.98,201.01,15017.0,197.1291,197.1779,196.3865,196.4158,15017.0
2022-10-12 15:30:00,201.0,201.3,200.77,201.2,24756.0,196.406,196.6991,196.1812,196.6014,24756.0
2022-10-12 15:40:00,201.23,201.44,200.91,200.98,29962.0,196.6307,196.8359,196.318,196.3865,29962.0
2022-10-12 15:50:00,201.02,201.17,200.42,200.52,118363.0,196.4255,196.5721,195.8392,195.937,118363.0
2022-10-13 09:30:00,197.0,197.0,195.24,195.94,20128.0,192.4974,192.4974,190.7776,191.4616,20128.0
2022-10-13 09:40:00,196.09,198.36,196.09,198.34,10209.0,191.6082,193.8263,191.6082,193.8068,10209.0
2022-10-13 09:50:00,198.11,199.23,198.01,198.67,30405.0,193.582,194.6764,193.4843,194.1292,30405.0
2022-10-13 10:00:00,198.67,199.96,198.47,199.88,19050.0,194.1292,195.3898,193.9338,195.3116,19050.0
2022-10-13 10:10:00,199.7,201.18,199.2,200.71,19691.0,195.1357,196.5819,194.6471,196.1226,19691.0
2022-10-13 10:20:00,200.72,200.8,199.7,199.85,27480.0,196.1324,196.2106,195.1357,195.2823,27480.0
2022-10-13 10:30:00,199.78,200.61,198.9,199.4,32374.0,195.2139,196.0249,194.354,194.8426,32374.0
2022-10-13 10:40:00,199.29,199.97,199.2,199.82,10698.0,194.7351,195.3995,194.6471,195.253,10698.0
2022-10-13 10:50:00,199.82,200.45,199.31,200.18,16760.0,195.253,195.8686,194.7546,195.6047,16760.0
2022-10-13 11:00:00,200.1,201.81,200.1,201.72,16026.0,195.5266,197.1975,195.5266,197.1095,16026.0
2022-10-13 11:10:00,201.7,203.49,201.32,202.82,13590.0,197.09,198.8391,196.7187,198.1844,13590.0
2022-10-13 11:20:00,202.94,204.39,202.94,203.51,16088.0,198.3017,199.7185,198.3017,198.8586,16088.0
2022-10-13 11:30:00,203.67,205.58,203.19,204.9,16674.0,199.015,200.8813,198.5459,200.2169,16674.0
2022-10-13 11:40:00,205.0,205.89,204.05,204.05,19727.0,200.3146,201.1842,199.3863,199.3863,19727.0
2022-10-13 11:50:00,203.93,204.95,203.76,204.79,26384.0,199.269,200.2657,199.1029,200.1094,26384.0
2022-10-13 12:00:00,205.06,205.64,204.69,205.11,5753.0,200.3732,200.9399,200.0117,200.4221,5753.0
2022-10-13 12:10:00,205.22,205.22,203.96,203.98,14003.0,200.5295,200.5295,199.2983,199.3179,14003.0
2022-10-13 12:20:00,203.89,204.17,203.5,203.75,16810.0,199.2299,199.5035,198.8489,199.0931,16810.0
2022-10-13 12:30:00,203.7,204.6,203.7,204.41,11119.0,199.0443,199.9237,199.0443,199.7381,11119.0
2022-10-13 12:40:00,204.61,205.87,204.61,205.85,17438.0,199.9335,201.1647,199.9335,201.1451,17438.0
2022-10-13 12:50:00,205.78,206.11,205.14,205.42,8460.0,201.0767,201.3992,200.4514,200.725,8460.0
2022-10-13 13:00:00,205.58,205.78,205.23,205.23,3604.0,200.8813,201.0767,200.5393,200.5393,3604.0
2022-10-13 13:10:00,205.21,205.93,205.21,205.93,10437.0,200.5198,201.2233,200.5198,201.2233,10437.0
2022-10-13 13:20:00,205.98,206.39,205.63,205.63,28902.0,201.2722,201.6728,200.9302,200.9302,28902.0
2022-10-13 13:30:00,205.7,206.97,205.69,206.34,12595.0,200.9986,202.2395,200.9888,201.6239,12595.0
2022-10-13 13:40:00,206.31,206.44,205.23,205.78,19507.0,201.5946,201.7217,200.5393,201.0767,19507.0
2022-10-13 13:50:00,205.83,206.14,205.56,206.05,6835.0,201.1256,201.4285,200.8618,201.3406,6835.0
2022-10-13 14:00:00,206.02,206.5,205.93,206.3,7611.0,201.3113,201.7803,201.2233,201.5849,7611.0
2022-10-13 14:10:00,206.22,206.63,206.06,206.63,5334.0,201.5067,201.9073,201.3503,201.9073,5334.0
2022-10-13 14:20:00,206.57,206.64,205.87,205.93,10562.0,201.8487,201.9171,201.1647,201.2233,10562.0
2022-10-13 14:30:00,206.03,206.64,206.02,206.59,10667.0,201.321,201.9171,201.3113,201.8682,10667.0
2022-10-13 14:40:00,206.54,206.91,206.45,206.71,11034.0,201.8194,202.1809,201.7314,201.9855,11034.0
2022-10-13 14:50:00,206.66,207.37,206.66,207.07,14689.0,201.9366,202.6304,201.9366,202.3373,14689.0
2022-10-13 15:00:00,206.97,207.78,206.79,207.77,10765.0,202.2395,203.031,202.0637,203.0213,10765.0
2022-10-13 15:10:00,207.77,207.77,207.24,207.45,14412.0,203.0213,203.0213,202.5034,202.7086,14412.0
2022-10-13 15:20:00,207.45,207.69,206.99,207.01,27683.0,202.7086,202.9431,202.2591,202.2786,27683.0
2022-10-13 15:30:00,207.01,207.3,206.36,206.91,17163.0,202.2786,202.562,201.6435,202.1809,17163.0
2022-10-13 15:40:00,206.89,207.05,206.54,206.68,28253.0,202.1614,202.3177,201.8194,201.9562,28253.0
2022-10-13 15:50:00,206.62,206.9,205.92,206.09,110879.0,201.8975,202.1711,201.2135,201.3797,110879.0
2022-10-14 09:30:00,208.24,208.58,206.89,208.58,22256.0,203.4805,203.8127,202.1614,203.8127,22256.0
2022-10-14 09:40:00,208.5,208.5,204.92,206.55,10521.0,203.7346,203.7346,200.2364,201.8291,10521.0
2022-10-14 09:50:00,207.01,207.75,206.19,207.65,15046.0,202.2786,203.0017,201.4774,202.904,15046.0
2022-10-14 10:00:00,207.57,207.6,205.9,205.9,15871.0,202.8258,202.8551,201.194,201.194,15871.0
2022-10-14 10:10:00,205.91,206.11,204.6,204.92,16973.0,201.2038,201.3992,199.9237,200.2364,16973.0
2022-10-14 10:20:00,204.85,204.85,203.75,204.64,7861.0,200.168,200.168,199.0931,199.9628,7861.0
2022-10-14 10:30:00,204.76,206.02,204.45,206.02,18806.0,200.0801,201.3113,199.7771,201.3113,18806.0
2022-10-14 10:40:00,206.25,206.31,205.05,205.51,45164.0,201.536,201.5946,200.3634,200.8129,45164.0
2022-10-14 10:50:00,205.54,206.86,205.47,206.51,14217.0,200.8422,202.1321,200.7738,201.7901,14217.0
2022-10-14 11:00:00,206.6,207.3,206.4,206.4,12882.0,201.878,202.562,201.6826,201.6826,12882.0
2022-10-14 11:10:00,206.59,206.6,205.5,205.5,14439.0,201.8682,201.878,200.8031,200.8031,14439.0
2022-10-14 11:20:00,205.72,206.13,205.72,206.13,15541.0,201.0181,201.4187,201.0181,201.4187,15541.0
2022-10-14 11:30:00,206.09,206.09,204.69,205.31,12074.0,201.3797,201.3797,200.0117,200.6175,12074.0
2022-10-14 11:40:00,205.17,205.31,203.84,204.12,7097.0,200.4807,200.6175,199.1811,199.4547,7097.0
2022-10-14 11:50:00,204.22,204.37,203.41,203.55,7986.0,199.5524,199.699,198.7609,198.8977,7986.0
2022-10-14 12:00:00,203.51,204.16,203.39,203.43,12900.0,198.8586,199.4938,198.7414,198.7805,12900.0
2022-10-14 12:10:00,203.53,203.55,202.74,203.1,7844.0,198.8782,198.8977,198.1062,198.458,7844.0
2022-10-14 12:20:00,203.14,203.15,202.78,203.1,18452.0,198.4971,198.5069,198.1453,198.458,18452.0
2022-10-14 12:30:00,203.1,203.19,202.65,202.65,11358.0,198.458,198.5459,198.0183,198.0183,11358.0
2022-10-14 12:40:00,202.62,203.43,202.62,202.75,19259.0,197.989,198.7805,197.989,198.116,19259.0
2022-10-14 12:50:00,202.75,202.75,201.91,202.0,14044.0,198.116,198.116,197.2952,197.3831,14044.0
2022-10-14 13:00:00,202.12,202.51,201.65,201.65,34398.0,197.5004,197.8815,197.0411,197.0411,34398.0
2022-10-14 13:10:00,201.77,201.97,201.22,201.43,8499.0,197.1584,197.3538,196.621,196.8262,8499.0
2022-10-14 13:20:00,201.37,201.45,200.74,201.45,8976.0,196.7675,196.8457,196.1519,196.8457,8976.0
2022-10-14 13:30:00,201.41,201.98,201.31,201.98,9048.0,196.8066,197.3636,196.7089,197.3636,9048.0
2022-10-14 13:40:00,202.17,202.3,201.83,201.9,10609.0,197.5493,197.6763,197.217,197.2854,10609.0
2022-10-14 13:50:00,201.84,202.4,201.6,202.4,18858.0,197.2268,197.774,196.9923,197.774,18858.0
2022-10-14 14:00:00,202.38,202.38,201.79,202.01,4010.0,197.7545,197.7545,197.1779,197.3929,4010.0
2022-10-14 14:10:00,201.97,201.97,201.42,201.42,7244.0,197.3538,197.3538,196.8164,196.8164,7244.0
2022-10-14 14:20:00,201.48,201.59,201.11,201.41,5725.0,196.875,196.9825,196.5135,196.8066,5725.0
2022-10-14 14:30:00,201.4,201.42,200.93,201.15,7253.0,196.7969,196.8164,196.3376,196.5526,7253.0
2022-10-14 14:40:00,201.13,201.13,200.71,200.98,6647.0,196.533,196.533,196.1226,196.3865,6647.0
2022-10-14 14:50:00,201.11,201.44,200.97,201.44,8327.0,196.5135,196.8359,196.3767,196.8359,8327.0
2022-10-14 15:00:00,201.5,201.89,201.13,201.14,8832.0,196.8946,197.2757,196.533,196.5428,8832.0
2022-10-14 15:10:00,201.27,201.42,201.02,201.29,9377.0,196.6698,196.8164,196.4255,196.6894,9377.0
2022-10-14 15:20:00,201.29,202.15,201.08,202.13,27923.0,196.6894,197.5297,196.4842,197.5102,27923.0
2022-10-14 15:30:00,202.12,202.59,201.82,202.0,22965.0,197.5004,197.9597,197.2073,197.3831,22965.0
2022-10-14 15:40:00,202.07,202.08,201.6,201.98,22788.0,197.4515,197.4613,196.9923,197.3636,22788.0
2022-10-14 15:50:00,202.09,202.35,201.15,201.49,75986.0,197.4711,197.7251,196.5526,196.8848,75986.0
2022-10-17 09:30:00,204.79,207.48,203.96,206.73,38135.0,200.1094,202.7379,199.2983,202.005,38135.0
2022-10-17 09:40:00,207.0,207.88,206.25,207.88,22533.0,202.2689,203.1287,201.536,203.1287,22533.0
2022-10-17 09:50:00,207.9,208.34,206.78,207.05,15102.0,203.1483,203.5782,202.0539,202.3177,15102.0
2022-10-17 10:00:00,207.15,207.89,206.77,207.04,8818.0,202.4154,203.1385,202.0441,202.3079,8818.0
2022-10-17 10:10:00,207.09,208.08,207.05,207.48,13414.0,202.3568,203.3242,202.3177,202.7379,13414.0
2022-10-17 10:20:00,207.67,207.85,206.5,206.5,7923.0,202.9235,203.0994,201.7803,201.7803,7923.0
2022-10-17 10:30:00,206.26,206.91,205.83,206.62,14440.0,201.5458,202.1809,201.1256,201.8975,14440.0
2022-10-17 10:40:00,206.75,206.86,206.31,206.58,7176.0,202.0246,202.1321,201.5946,201.8585,7176.0
2022-10-17 10:50:00,206.47,206.53,205.77,205.94,7803.0,201.751,201.8096,201.067,201.2331,7803.0
2022-10-17 11:00:00,205.91,206.04,205.34,205.34,11618.0,201.2038,201.3308,200.6468,200.6468,11618.0
2022-10-17 11:10:00,205.31,205.58,204.86,205.05,8239.0,200.6175,200.8813,200.1778,200.3634,8239.0
2022-10-17 11:20:00,205.04,206.41,205.0,206.19,9488.0,200.3537,201.6923,200.3146,201.4774,9488.0
2022-10-17 11:30:00,206.16,206.58,205.9,206.56,5201.0,201.4481,201.8585,201.194,201.8389,5201.0
2022-10-17 11:40:00,206.76,207.0,206.33,206.58,6104.0,202.0343,202.2689,201.6142,201.8585,6104.0
2022-10-17 11:50:00,206.52,206.77,206.07,206.39,5171.0,201.7998,202.0441,201.3601,201.6728,5171.0
2022-10-17 12:00:00,206.49,206.83,206.46,206.8,5315.0,201.7705,202.1027,201.7412,202.0734,5315.0
2022-10-17 12:10:00,206.8,206.8,206.07,206.08,5487.0,202.0734,202.0734,201.3601,201.3699,5487.0
2022-10-17 12:20:00,206.06,206.13,205.65,206.06,4980.0,201.3503,201.4187,200.9497,201.3503,4980.0
2022-10-17 12:30:00,205.97,206.25,205.87,206.03,3784.0,201.2624,201.536,201.1647,201.321,3784.0
2022-10-17 12:40:00,206.02,206.02,205.31,205.31,5062.0,201.3113,201.3113,200.6175,200.6175,5062.0
2022-10-17 12:50:00,205.3,205.49,205.18,205.22,5930.0,200.6077,200.7934,200.4905,200.5295,5930.0
2022-10-17 13:00:00,205.27,205.77,205.22,205.64,7336.0,200.5784,201.067,200.5295,200.9399,7336.0
2022-10-17 13:10:00,205.7,205.81,205.36,205.37,12928.0,200.9986,201.1061,200.6663,200.6761,12928.0
2022-10-17 13:20:00,205.35,205.77,205.29,205.52,12221.0,200.6566,201.067,200.5979,200.8227,12221.0
2022-10-17 13:30:00,205.63,205.73,205.47,205.63,9347.0,200.9302,201.0279,200.7738,200.9302,9347.0
2022-10-17 13:40:00,205.51,206.21,205.47,206.16,7124.0,200.8129,201.4969,200.7738,201.4481,7124.0
2022-10-17 13:50:00,206.22,206.22,205.77,206.15,5923.0,201.5067,201.5067,201.067,201.4383,5923.0
2022-10-17 14:00:00,206.07,206.46,205.92,206.22,7273.0,201.3601,201.7412,201.2135,201.5067,7273.0
2022-10-17 14:10:00,206.21,206.21,205.47,206.02,7678.0,201.4969,201.4969,200.7738,201.3113,7678.0
2022-10-17 14:20:00,205.78,205.87,205.4,205.84,9729.0,201.0767,201.1647,200.7054,201.1354,9729.0
2022-10-17 14:30:00,205.86,206.09,205.53,206.0,9654.0,201.1549,201.3797,200.8325,201.2917,9654.0
2022-10-17 14:40:00,206.02,206.13,205.82,205.93,5006.0,201.3113,201.4187,201.1158,201.2233,5006.0
2022-10-17 14:50:00,205.9,206.16,205.78,205.88,9159.0,201.194,201.4481,201.0767,201.1745,9159.0
2022-10-17 15:00:00,205.88,206.06,205.66,205.67,8414.0,201.1745,201.3503,200.9595,200.9693,8414.0
2022-10-17 15:10:00,205.61,205.76,205.38,205.74,15346.0,200.9106,201.0572,200.6859,201.0377,15346.0
2022-10-17 15:20:00,205.71,205.99,205.64,205.94,11656.0,201.0083,201.2819,200.9399,201.2331,11656.0
2022-10-17 15:30:00,205.99,206.41,205.95,206.3,27292.0,201.2819,201.6923,201.2429,201.5849,27292.0
2022-10-17 15:40:00,206.31,206.83,206.14,206.18,37125.0,201.5946,202.1027,201.4285,201.4676,37125.0
2022-10-17 15:50:00,206.2,206.86,206.13,206.25,95991.0,201.4871,202.1321,201.4187,201.536,95991.0
2022-10-18 09:30:00,212.36,213.53,211.61,213.22,34748.0,207.5064,208.6496,206.7735,208.3467,34748.0
2022-10-18 09:40:00,213.2,213.38,211.04,211.92,36853.0,208.3272,208.503,206.2165,207.0764,36853.0
2022-10-18 09:50:00,211.92,213.09,211.59,212.61,24597.0,207.0764,208.2197,206.754,207.7506,24597.0
2022-10-18 10:00:00,212.76,213.17,212.25,212.48,26437.0,207.8972,208.2978,207.3989,207.6236,26437.0
2022-10-18 10:10:00,212.4,212.48,210.31,210.98,47394.0,207.5454,207.6236,205.5032,206.1579,47394.0
2022-10-18 10:20:00,210.97,211.01,209.35,209.6,44358.0,206.1481,206.1872,204.5651,204.8094,44358.0
2022-10-18 10:30:00,209.82,210.33,209.41,209.41,39073.0,205.0244,205.5227,204.6238,204.6238,39073.0
2022-10-18 10:40:00,209.49,210.81,209.49,210.81,35548.0,204.7019,205.9918,204.7019,205.9918,35548.0
2022-10-18 10:50:00,210.69,211.15,210.4,211.07,18015.0,205.8745,206.324,205.5911,206.2458,18015.0
2022-10-18 11:00:00,211.12,211.44,210.53,210.71,15483.0,206.2947,206.6074,205.7182,205.8941,15483.0
2022-10-18 11:10:00,210.74,210.93,210.01,210.26,23990.0,205.9234,206.109,205.2101,205.4543,23990.0
2022-10-18 11:20:00,210.37,210.37,209.4,209.5,9578.0,205.5618,205.5618,204.614,204.7117,9578.0
2022-10-18 11:30:00,209.47,209.47,208.71,209.2,7643.0,204.6824,204.6824,203.9398,204.4186,7643.0
2022-10-18 11:40:00,209.5,210.47,209.21,210.35,18977.0,204.7117,205.6595,204.4283,205.5423,18977.0
2022-10-18 11:50:00,210.34,210.55,209.95,210.36,10219.0,205.5325,205.7377,205.1514,205.5521,10219.0
2022-10-18 12:00:00,210.21,210.58,209.78,210.58,16904.0,205.4055,205.767,204.9853,205.767,16904.0
2022-10-18 12:10:00,210.46,210.66,210.01,210.37,7026.0,205.6498,205.8452,205.2101,205.5618,7026.0
2022-10-18 12:20:00,210.28,210.38,209.7,209.95,7088.0,205.4739,205.5716,204.9071,205.1514,7088.0
2022-10-18 12:30:00,209.94,210.35,209.5,210.1,19803.0,205.1417,205.5423,204.7117,205.298,19803.0
2022-10-18 12:40:00,210.1,210.23,209.57,209.72,6846.0,205.298,205.425,204.7801,204.9267,6846.0
2022-10-18 12:50:00,209.91,210.48,209.74,209.75,4788.0,205.1123,205.6693,204.9462,204.956,4788.0
2022-10-18 13:00:00,209.68,210.24,209.5,210.07,34656.0,204.8876,205.4348,204.7117,205.2687,34656.0
2022-10-18 13:10:00,210.07,210.39,209.97,209.97,6800.0,205.2687,205.5814,205.171,205.171,6800.0
2022-10-18 13:20:00,210.01,210.74,209.93,210.65,16697.0,205.2101,205.9234,205.1319,205.8354,16697.0
2022-10-18 13:30:00,210.72,211.22,210.6,210.96,12158.0,205.9038,206.3924,205.7866,206.1383,12158.0
2022-10-18 13:40:00,210.83,210.83,210.39,210.67,6664.0,206.0113,206.0113,205.5814,205.855,6664.0
2022-10-18 13:50:00,210.53,210.83,210.38,210.74,7580.0,205.7182,206.0113,205.5716,205.9234,7580.0
2022-10-18 14:00:00,210.74,210.93,210.52,210.71,5614.0,205.9234,206.109,205.7084,205.8941,5614.0
2022-10-18 14:10:00,210.75,210.75,210.1,210.1,17175.0,205.9331,205.9331,205.298,205.298,17175.0
2022-10-18 14:20:00,210.2,210.64,210.17,210.55,7099.0,205.3957,205.8257,205.3664,205.7377,7099.0
2022-10-18 14:30:00,210.57,210.61,209.72,209.87,9258.0,205.7573,205.7963,204.9267,205.0733,9258.0
2022-10-18 14:40:00,209.82,209.92,209.05,209.34,14837.0,205.0244,205.1221,204.272,204.5554,14837.0
2022-10-18 14:50:00,209.31,209.77,209.1,209.63,11501.0,204.5261,204.9755,204.3209,204.8387,11501.0
2022-10-18 15:00:00,209.58,209.89,209.28,209.8,12142.0,204.7899,205.0928,204.4967,205.0049,12142.0
2022-10-18 15:10:00,209.73,209.88,209.0,209.35,40612.0,204.9365,205.083,204.2231,204.5651,40612.0
2022-10-18 15:20:00,209.43,209.89,209.28,209.81,12458.0,204.6433,205.0928,204.4967,205.0146,12458.0
2022-10-18 15:30:00,209.79,210.46,209.73,210.16,36763.0,204.9951,205.6498,204.9365,205.3566,36763.0
2022-10-18 15:40:00,210.15,210.37,209.85,209.97,35445.0,205.3469,205.5618,205.0537,205.171,35445.0
2022-10-18 15:50:00,210.02,210.17,209.36,210.16,137746.0,205.2198,205.3664,204.5749,205.3566,137746.0
2022-10-19 09:30:00,208.9,209.58,208.18,209.01,15127.0,204.1254,204.7899,203.4219,204.2329,15127.0
2022-10-19 09:40:00,209.23,209.24,207.96,208.36,19869.0,204.4479,204.4577,203.2069,203.5978,19869.0
2022-10-19 09:50:00,208.2,208.98,207.52,207.52,11807.0,203.4414,204.2036,202.777,202.777,11807.0
2022-10-19 10:00:00,207.68,209.31,207.67,208.81,9758.0,202.9333,204.5261,202.9235,204.0375,9758.0
2022-10-19 10:10:00,208.94,209.42,208.39,208.95,9581.0,204.1645,204.6335,203.6271,204.1743,9581.0
2022-10-19 10:20:00,209.05,209.83,209.05,209.47,10912.0,204.272,205.0342,204.272,204.6824,10912.0
2022-10-19 10:30:00,209.47,209.75,209.24,209.63,16303.0,204.6824,204.956,204.4577,204.8387,16303.0
2022-10-19 10:40:00,209.59,209.6,208.86,209.01,12268.0,204.7997,204.8094,204.0863,204.2329,12268.0
2022-10-19 10:50:00,209.01,209.1,208.2,208.44,9258.0,204.2329,204.3209,203.4414,203.6759,9258.0
2022-10-19 11:00:00,208.38,208.75,208.13,208.46,10213.0,203.6173,203.9789,203.373,203.6955,10213.0
2022-10-19 11:10:00,208.45,208.96,208.43,208.53,13760.0,203.6857,204.1841,203.6662,203.7639,13760.0
2022-10-19 11:20:00,208.56,208.63,208.0,208.17,8074.0,203.7932,203.8616,203.246,203.4121,8074.0
2022-10-19 11:30:00,208.17,208.22,207.79,208.11,7370.0,203.4121,203.461,203.0408,203.3535,7370.0
2022-10-19 11:40:00,208.01,208.13,207.61,208.03,6776.0,203.2558,203.373,202.8649,203.2753,6776.0
2022-10-19 11:50:00,208.08,208.25,207.95,208.0,6928.0,203.3242,203.4903,203.1971,203.246,6928.0
2022-10-19 12:00:00,208.09,208.1,207.21,207.24,6779.0,203.3339,203.3437,202.4741,202.5034,6779.0
2022-10-19 12:10:00,207.23,207.7,207.12,207.5,48139.0,202.4936,202.9529,202.3861,202.7574,48139.0
2022-10-19 12:20:00,207.51,207.57,207.02,207.17,8016.0,202.7672,202.8258,202.2884,202.435,8016.0
2022-10-19 12:30:00,207.16,207.98,207.14,207.72,6353.0,202.4252,203.2265,202.4057,202.9724,6353.0
2022-10-19 12:40:00,207.72,207.73,207.03,207.09,7930.0,202.9724,202.9822,202.2982,202.3568,7930.0
2022-10-19 12:50:00,207.24,207.64,207.15,207.55,8268.0,202.5034,202.8942,202.4154,202.8063,8268.0
2022-10-19 13:00:00,207.52,207.71,206.95,207.3,15481.0,202.777,202.9626,202.22,202.562,15481.0
2022-10-19 13:10:00,207.3,207.51,207.16,207.42,8979.0,202.562,202.7672,202.4252,202.6793,8979.0
2022-10-19 13:20:00,207.58,208.11,207.55,207.82,6655.0,202.8356,203.3535,202.8063,203.0701,6655.0
2022-10-19 13:30:00,207.83,207.92,207.67,207.7,4361.0,203.0799,203.1678,202.9235,202.9529,4361.0
2022-10-19 13:40:00,207.71,207.9,207.6,207.68,8857.0,202.9626,203.1483,202.8551,202.9333,8857.0
2022-10-19 13:50:00,207.67,208.39,207.57,208.39,7047.0,202.9235,203.6271,202.8258,203.6271,7047.0
2022-10-19 14:00:00,208.21,208.89,208.16,208.84,7324.0,203.4512,204.1157,203.4023,204.0668,7324.0
2022-10-19 14:10:00,208.71,209.12,208.7,208.91,5721.0,203.9398,204.3404,203.93,204.1352,5721.0
2022-10-19 14:20:00,208.77,208.85,208.49,208.82,5837.0,203.9984,204.0766,203.7248,204.0473,5837.0
2022-10-19 14:30:00,208.8,209.02,208.56,208.57,9204.0,204.0277,204.2427,203.7932,203.803,9204.0
2022-10-19 14:40:00,208.56,208.56,208.13,208.48,8201.0,203.7932,203.7932,203.373,203.715,8201.0
2022-10-19 14:50:00,208.34,208.58,208.3,208.47,16269.0,203.5782,203.8127,203.5391,203.7053,16269.0
2022-10-19 15:00:00,208.53,208.92,208.42,208.92,27997.0,203.7639,204.145,203.6564,204.145,27997.0
2022-10-19 15:10:00,208.98,209.15,208.78,208.94,10181.0,204.2036,204.3697,204.0082,204.1645,10181.0
2022-10-19 15:20:00,209.02,209.16,208.65,208.71,19727.0,204.2427,204.3795,203.8811,203.9398,19727.0
2022-10-19 15:30:00,208.71,208.85,208.6,208.77,24122.0,203.9398,204.0766,203.8323,203.9984,24122.0
2022-10-19 15:40:00,208.77,209.14,208.71,208.99,32433.0,203.9984,204.3599,203.9398,204.2134,32433.0
2022-10-19 15:50:00,208.98,209.33,208.68,209.21,92336.0,204.2036,204.5456,203.9105,204.4283,92336.0
2022-10-20 09:30:00,209.68,209.68,208.3,209.61,11930.0,204.8876,204.8876,203.5391,204.8192,11930.0
2022-10-20 09:40:00,209.36,210.76,209.02,210.75,14791.0,204.5749,205.9429,204.2427,205.9331,14791.0
2022-10-20 09:50:00,210.61,211.78,210.56,210.64,22511.0,205.7963,206.9396,205.7475,205.8257,22511.0
2022-10-20 10:00:00,210.76,212.51,210.75,212.28,20302.0,205.9429,207.6529,205.9331,207.4282,20302.0
2022-10-20 10:10:00,212.27,213.72,212.17,213.72,36967.0,207.4184,208.8353,207.3207,208.8353,36967.0
2022-10-20 10:20:00,213.56,213.91,212.51,212.54,22770.0,208.6789,209.0209,207.6529,207.6822,22770.0
2022-10-20 10:30:00,212.64,212.78,210.96,211.38,14696.0,207.78,207.9168,206.1383,206.5488,14696.0
2022-10-20 10:40:00,211.46,211.69,210.76,211.59,25071.0,206.6269,206.8517,205.9429,206.754,25071.0
2022-10-20 10:50:00,211.57,211.89,211.33,211.8,17871.0,206.7344,207.0471,206.4999,206.9592,17871.0
2022-10-20 11:00:00,211.8,211.96,211.3,211.53,23155.0,206.9592,207.1155,206.4706,206.6953,23155.0
2022-10-20 11:10:00,211.51,212.01,211.3,211.45,28735.0,206.6758,207.1644,206.4706,206.6172,28735.0
2022-10-20 11:20:00,211.51,211.6,211.25,211.4,10323.0,206.6758,206.7637,206.4217,206.5683,10323.0
2022-10-20 11:30:00,211.4,212.75,211.4,212.42,35098.0,206.5683,207.8874,206.5683,207.565,35098.0
2022-10-20 11:40:00,212.4,212.76,212.32,212.38,21245.0,207.5454,207.8972,207.4673,207.5259,21245.0
2022-10-20 11:50:00,212.41,212.74,211.42,211.53,46460.0,207.5552,207.8777,206.5878,206.6953,46460.0
2022-10-20 12:00:00,211.49,211.85,211.16,211.48,21747.0,206.6562,207.008,206.3338,206.6465,21747.0
2022-10-20 12:10:00,211.51,212.16,211.45,212.12,21806.0,206.6758,207.3109,206.6172,207.2718,21806.0
2022-10-20 12:20:00,212.16,212.17,210.65,211.29,68674.0,207.3109,207.3207,205.8354,206.4608,68674.0
2022-10-20 12:30:00,211.01,211.2,209.7,209.7,30444.0,206.1872,206.3729,204.9071,204.9071,30444.0
2022-10-20 12:40:00,209.85,210.18,209.3,209.49,27021.0,205.0537,205.3762,204.5163,204.7019,27021.0
2022-10-20 12:50:00,209.54,210.69,209.54,210.49,29220.0,204.7508,205.8745,204.7508,205.6791,29220.0
2022-10-20 13:00:00,210.57,210.93,209.79,210.01,19090.0,205.7573,206.109,204.9951,205.2101,19090.0
2022-10-20 13:10:00,210.01,210.4,209.57,209.87,35449.0,205.2101,205.5911,204.7801,205.0733,35449.0
2022-10-20 13:20:00,209.77,210.49,209.51,210.49,25062.0,204.9755,205.6791,204.7215,205.6791,25062.0
2022-10-20 13:30:00,210.3,210.73,210.3,210.59,13604.0,205.4934,205.9136,205.4934,205.7768,13604.0
2022-10-20 13:40:00,210.61,210.94,210.23,210.47,35105.0,205.7963,206.1188,205.425,205.6595,35105.0
2022-10-20 13:50:00,210.55,210.82,210.0,210.03,19149.0,205.7377,206.0015,205.2003,205.2296,19149.0
2022-10-20 14:00:00,210.0,210.36,209.09,209.26,48536.0,205.2003,205.5521,204.3111,204.4772,48536.0
2022-10-20 14:10:00,209.34,210.02,209.17,209.57,23094.0,204.5554,205.2198,204.3893,204.7801,23094.0
2022-10-20 14:20:00,209.65,209.65,209.07,209.57,35176.0,204.8583,204.8583,204.2915,204.7801,35176.0
2022-10-20 14:30:00,209.56,210.43,209.45,210.4,80321.0,204.7703,205.6205,204.6629,205.5911,80321.0
2022-10-20 14:40:00,210.44,210.47,208.6,208.63,46280.0,205.6302,205.6595,203.8323,203.8616,46280.0
2022-10-20 14:50:00,208.52,210.06,208.52,209.76,44698.0,203.7541,205.2589,203.7541,204.9658,44698.0
2022-10-20 15:00:00,209.71,210.02,208.94,209.63,32283.0,204.9169,205.2198,204.1645,204.8387,32283.0
2022-10-20 15:10:00,209.61,209.74,209.29,209.36,48426.0,204.8192,204.9462,204.5065,204.5749,48426.0
2022-10-20 15:20:00,209.36,209.37,207.63,207.93,31590.0,204.5749,204.5847,202.8845,203.1776,31590.0
2022-10-20 15:30:00,207.93,208.26,207.55,207.8,39739.0,203.1776,203.5001,202.8063,203.0506,39739.0
2022-10-20 15:40:00,207.76,208.16,207.42,208.16,105637.0,203.0115,203.4023,202.6793,203.4023,105637.0
2022-10-20 15:50:00,208.09,208.72,208.0,208.47,244353.0,203.3339,203.9495,203.246,203.7053,244353.0
2022-10-21 09:30:00,183.58,191.9,180.43,181.0,483514.0,179.3841,187.514,176.3061,176.8631,483514.0
2022-10-21 09:40:00,180.53,182.6,178.32,182.11,305018.0,176.4039,178.4265,174.2444,177.9477,305018.0
2022-10-21 09:50:00,182.06,188.55,182.01,188.37,301963.0,177.8989,184.2405,177.85,184.0647,301963.0
2022-10-21 10:00:00,188.24,191.69,187.99,190.72,367147.0,183.9376,187.3088,183.6933,186.361,367147.0
2022-10-21 10:10:00,190.8,192.61,189.84,190.71,198996.0,186.4391,188.2078,185.5011,186.3512,198996.0
2022-10-21 10:20:00,190.68,191.25,187.02,187.88,258222.0,186.3219,186.8788,182.7455,183.5859,258222.0
2022-10-21 10:30:00,187.8,188.51,185.14,186.28,92787.0,183.5077,184.2015,180.9085,182.0224,92787.0
2022-10-21 10:40:00,186.17,190.5,185.71,189.79,125270.0,181.9149,186.146,181.4655,185.4522,125270.0
2022-10-21 10:50:00,189.8,191.03,189.55,190.51,111830.0,185.462,186.6639,185.2177,186.1557,111830.0
2022-10-21 11:00:00,190.45,190.61,187.1,188.0,103843.0,186.0971,186.2535,182.8237,183.7031,103843.0
2022-10-21 11:10:00,187.87,189.01,185.83,186.5,67197.0,183.5761,184.69,181.5827,182.2374,67197.0
2022-10-21 11:20:00,186.5,187.68,185.29,187.49,113000.0,182.2374,183.3904,181.0551,183.2048,113000.0
2022-10-21 11:30:00,187.69,188.9,186.88,187.34,46680.0,183.4002,184.5825,182.6087,183.0582,46680.0
2022-10-21 11:40:00,187.28,187.71,185.84,187.06,56989.0,182.9996,183.4197,181.5925,182.7846,56989.0
2022-10-21 11:50:00,186.99,187.54,186.36,187.17,58242.0,182.7162,183.2536,182.1006,182.8921,58242.0
2022-10-21 12:00:00,187.29,189.0,187.27,188.95,54872.0,183.0093,184.6803,182.9898,184.6314,54872.0
2022-10-21 12:10:00,188.94,189.22,188.0,188.61,53783.0,184.6216,184.8952,183.7031,184.2992,53783.0
2022-10-21 12:20:00,188.61,189.52,188.34,188.7,37467.0,184.2992,185.1884,184.0353,184.3871,37467.0
2022-10-21 12:30:00,188.8,190.73,188.64,190.04,66026.0,184.4848,186.3707,184.3285,185.6965,66026.0
2022-10-21 12:40:00,190.05,192.19,190.04,192.02,41987.0,185.7063,187.7974,185.6965,187.6312,41987.0
2022-10-21 12:50:00,192.16,192.89,191.49,191.65,45340.0,187.768,188.4814,187.1134,187.2697,45340.0
2022-10-21 13:00:00,191.74,192.28,191.28,191.75,32824.0,187.3576,187.8853,186.9082,187.3674,32824.0
2022-10-21 13:10:00,191.73,192.2,191.63,192.03,35848.0,187.3479,187.8071,187.2502,187.641,35848.0
2022-10-21 13:20:00,192.03,192.79,191.44,192.44,37468.0,187.641,188.3836,187.0645,188.0416,37468.0
2022-10-21 13:30:00,192.63,193.21,192.1,192.9,52804.0,188.2273,188.794,187.7094,188.4911,52804.0
2022-10-21 13:40:00,192.91,195.71,192.73,195.21,93788.0,188.5009,191.2369,188.325,190.7483,93788.0
2022-10-21 13:50:00,195.21,196.45,194.9,196.45,275359.0,190.7483,191.96,190.4454,191.96,275359.0
2022-10-21 14:00:00,196.41,196.47,194.54,195.12,91270.0,191.9209,191.9795,190.0936,190.6604,91270.0
2022-10-21 14:10:00,195.17,195.71,194.64,195.53,79006.0,190.7092,191.2369,190.1914,191.061,79006.0
2022-10-21 14:20:00,195.54,196.91,195.18,196.33,84058.0,191.0708,192.4095,190.719,191.8427,84058.0
2022-10-21 14:30:00,196.42,196.47,195.08,195.59,27112.0,191.9307,191.9795,190.6213,191.1196,27112.0
2022-10-21 14:40:00,195.72,195.92,194.83,194.83,42645.0,191.2467,191.4421,190.377,190.377,42645.0
2022-10-21 14:50:00,194.95,195.86,194.62,195.8,44296.0,190.4943,191.3835,190.1718,191.3248,44296.0
2022-10-21 15:00:00,195.81,196.12,195.21,196.11,34408.0,191.3346,191.6375,190.7483,191.6278,34408.0
2022-10-21 15:10:00,196.03,196.77,195.91,196.51,74533.0,191.5496,192.2727,191.4323,192.0186,74533.0
2022-10-21 15:20:00,196.49,198.08,196.44,197.62,108885.0,191.9991,193.5527,191.9502,193.1032,108885.0
2022-10-21 15:30:00,197.76,197.84,196.85,197.2,72686.0,193.24,193.3182,192.3508,192.6928,72686.0
2022-10-21 15:40:00,197.2,197.68,196.67,196.73,110898.0,192.6928,193.1619,192.175,192.2336,110898.0
2022-10-21 15:50:00,196.72,197.82,196.42,196.61,355185.0,192.2238,193.2987,191.9307,192.1163,355185.0
2022-10-24 09:30:00,198.79,204.44,198.02,202.9,129739.0,194.2465,199.7674,193.4941,198.2626,129739.0
2022-10-24 09:40:00,202.66,202.66,201.14,201.6,135398.0,198.0281,198.0281,196.5428,196.9923,135398.0
2022-10-24 09:50:00,201.5,202.99,200.83,202.68,81563.0,196.8946,198.3505,196.2399,198.0476,81563.0
2022-10-24 10:00:00,202.76,203.94,201.67,202.3,88244.0,198.1258,199.2788,197.0607,197.6763,88244.0
2022-10-24 10:10:00,202.34,203.53,201.97,203.06,53234.0,197.7154,198.8782,197.3538,198.4189,53234.0
2022-10-24 10:20:00,203.03,203.59,202.61,203.58,78691.0,198.3896,198.9368,197.9792,198.927,78691.0
2022-10-24 10:30:00,203.4,204.44,203.2,204.24,63493.0,198.7511,199.7674,198.5557,199.5719,63493.0
2022-10-24 10:40:00,204.25,204.25,202.73,202.84,41014.0,199.5817,199.5817,198.0965,198.2039,41014.0
2022-10-24 10:50:00,202.92,204.43,202.7,204.26,70810.0,198.2821,199.7576,198.0671,199.5915,70810.0
2022-10-24 11:00:00,204.31,204.86,203.91,204.38,41187.0,199.6403,200.1778,199.2495,199.7087,41187.0
2022-10-24 11:10:00,204.37,204.44,202.9,203.51,41914.0,199.699,199.7674,198.2626,198.8586,41914.0
2022-10-24 11:20:00,203.54,203.65,202.87,202.9,32367.0,198.8879,198.9954,198.2333,198.2626,32367.0
2022-10-24 11:30:00,202.95,203.55,202.63,203.19,36973.0,198.3114,198.8977,197.9987,198.5459,36973.0
2022-10-24 11:40:00,203.2,204.76,203.15,204.76,48434.0,198.5557,200.0801,198.5069,200.0801,48434.0
2022-10-24 11:50:00,204.76,207.77,204.65,207.31,62610.0,200.0801,203.0213,199.9726,202.5718,62610.0
2022-10-24 12:00:00,207.34,207.7,205.87,206.88,41606.0,202.6011,202.9529,201.1647,202.1516,41606.0
2022-10-24 12:10:00,206.9,207.79,206.82,207.67,21543.0,202.1711,203.0408,202.093,202.9235,21543.0
2022-10-24 12:20:00,207.79,208.75,207.49,208.36,17302.0,203.0408,203.9789,202.7477,203.5978,17302.0
2022-10-24 12:30:00,208.26,209.28,208.12,209.25,16506.0,203.5001,204.4967,203.3633,204.4674,16506.0
2022-10-24 12:40:00,209.28,209.68,208.53,208.91,45214.0,204.4967,204.8876,203.7639,204.1352,45214.0
2022-10-24 12:50:00,208.99,209.26,207.75,207.8,46467.0,204.2134,204.4772,203.0017,203.0506,46467.0
2022-10-24 13:00:00,207.78,208.69,207.64,208.42,30243.0,203.031,203.9202,202.8942,203.6564,30243.0
2022-10-24 13:10:00,208.35,208.45,207.62,207.69,23694.0,203.588,203.6857,202.8747,202.9431,23694.0
2022-10-24 13:20:00,207.69,208.45,207.43,208.34,26411.0,202.9431,203.6857,202.689,203.5782,26411.0
2022-10-24 13:30:00,208.33,208.33,205.76,205.88,76674.0,203.5685,203.5685,201.0572,201.1745,76674.0
2022-10-24 13:40:00,206.0,206.85,205.31,206.85,34125.0,201.2917,202.1223,200.6175,202.1223,34125.0
2022-10-24 13:50:00,206.8,207.68,206.8,207.54,39781.0,202.0734,202.9333,202.0734,202.7965,39781.0
2022-10-24 14:00:00,207.5,208.38,207.43,208.38,30950.0,202.7574,203.6173,202.689,203.6173,30950.0
2022-10-24 14:10:00,208.35,208.83,208.12,208.35,45326.0,203.588,204.057,203.3633,203.588,45326.0
2022-10-24 14:20:00,208.31,208.33,207.62,208.0,23143.0,203.5489,203.5685,202.8747,203.246,23143.0
2022-10-24 14:30:00,207.97,208.09,207.8,207.89,25058.0,203.2167,203.3339,203.0506,203.1385,25058.0
2022-10-24 14:40:00,207.98,208.7,207.84,208.7,29992.0,203.2265,203.93,203.0897,203.93,29992.0
2022-10-24 14:50:00,208.69,208.98,208.35,208.71,39214.0,203.9202,204.2036,203.588,203.9398,39214.0
2022-10-24 15:00:00,208.72,209.19,208.51,209.09,48365.0,203.9495,204.4088,203.7443,204.3111,48365.0
2022-10-24 15:10:00,209.09,209.48,208.92,209.07,31157.0,204.3111,204.6922,204.145,204.2915,31157.0
2022-10-24 15:20:00,209.06,210.46,208.96,210.41,70809.0,204.2818,205.6498,204.1841,205.6009,70809.0
2022-10-24 15:30:00,210.42,210.86,210.36,210.81,72809.0,205.6107,206.0406,205.5521,205.9918,72809.0
2022-10-24 15:40:00,210.79,210.81,209.67,210.24,99265.0,205.9722,205.9918,204.8778,205.4348,99265.0
2022-10-24 15:50:00,210.3,210.6,209.24,210.39,252412.0,205.4934,205.7866,204.4577,205.5814,252412.0
2022-10-25 09:30:00,210.36,214.59,209.58,213.03,46654.0,205.5521,209.6854,204.7899,208.161,46654.0
2022-10-25 09:40:00,213.21,214.87,212.75,214.31,25535.0,208.3369,209.959,207.8874,209.4118,25535.0
2022-10-25 09:50:00,214.34,215.9,214.28,215.72,33551.0,209.4411,210.9654,209.3825,210.7896,33551.0
2022-10-25 10:00:00,215.55,216.53,214.5,215.37,58381.0,210.6234,211.581,209.5974,210.4476,58381.0
2022-10-25 10:10:00,215.37,216.92,215.0,216.6,50388.0,210.4476,211.9621,210.086,211.6494,50388.0
2022-10-25 10:20:00,216.85,217.38,215.53,216.59,56365.0,211.8937,212.4116,210.6039,211.6397,56365.0
2022-10-25 10:30:00,216.56,216.62,215.44,215.88,33532.0,211.6104,211.669,210.516,210.9459,33532.0
2022-10-25 10:40:00,215.85,217.59,215.8,217.58,42663.0,210.9166,212.6168,210.8677,212.607,42663.0
2022-10-25 10:50:00,217.59,218.97,217.59,218.16,26132.0,212.6168,213.9653,212.6168,213.1738,26132.0
2022-10-25 11:00:00,218.13,219.18,217.87,219.17,34290.0,213.1445,214.1705,212.8904,214.1607,34290.0
2022-10-25 11:10:00,219.09,219.66,218.39,218.47,62184.0,214.0825,214.6395,213.3985,213.4767,62184.0
2022-10-25 11:20:00,218.56,219.3,218.38,219.3,23740.0,213.5646,214.2877,213.3888,214.2877,23740.0
2022-10-25 11:30:00,219.24,219.74,218.3,219.74,20917.0,214.2291,214.7177,213.3106,214.7177,20917.0
2022-10-25 11:40:00,219.69,220.14,219.28,219.44,24876.0,214.6688,215.1085,214.2682,214.4245,24876.0
2022-10-25 11:50:00,219.54,219.74,217.3,217.45,23690.0,214.5222,214.7177,212.3334,212.48,23690.0
2022-10-25 12:00:00,217.42,217.94,217.2,217.77,24903.0,212.4507,212.9588,212.2357,212.7927,24903.0
2022-10-25 12:10:00,217.82,218.1,217.56,217.9,16989.0,212.8416,213.1152,212.5875,212.9197,16989.0
2022-10-25 12:20:00,217.8,218.37,217.76,217.78,14688.0,212.822,213.379,212.7829,212.8025,14688.0
2022-10-25 12:30:00,217.76,218.76,217.67,218.36,47730.0,212.7829,213.7601,212.695,213.3692,47730.0
2022-10-25 12:40:00,218.25,218.77,218.25,218.55,16344.0,213.2617,213.7698,213.2617,213.5549,16344.0
2022-10-25 12:50:00,218.54,218.54,217.72,217.92,25387.0,213.5451,213.5451,212.7438,212.9393,25387.0
2022-10-25 13:00:00,218.01,218.32,217.16,217.52,55265.0,213.0272,213.3301,212.1966,212.5484,55265.0
2022-10-25 13:10:00,217.43,217.52,216.62,217.29,28633.0,212.4605,212.5484,211.669,212.3237,28633.0
2022-10-25 13:20:00,217.29,218.01,216.82,217.64,24914.0,212.3237,213.0272,211.8644,212.6657,24914.0
2022-10-25 13:30:00,217.74,218.42,217.74,217.85,17817.0,212.7634,213.4278,212.7634,212.8709,17817.0
2022-10-25 13:40:00,217.85,218.13,216.99,217.49,32384.0,212.8709,213.1445,212.0305,212.5191,32384.0
2022-10-25 13:50:00,217.19,217.34,215.54,215.71,24609.0,212.226,212.3725,210.6137,210.7798,24609.0
2022-10-25 14:00:00,215.61,216.26,215.61,216.07,14343.0,210.6821,211.3172,210.6821,211.1316,14343.0
2022-10-25 14:10:00,216.25,216.25,215.23,215.27,15263.0,211.3074,211.3074,210.3108,210.3498,15263.0
2022-10-25 14:20:00,215.3,215.92,215.16,215.92,15016.0,210.3792,210.985,210.2424,210.985,15016.0
2022-10-25 14:30:00,215.93,216.09,215.73,215.85,13798.0,210.9948,211.1511,210.7993,210.9166,13798.0
2022-10-25 14:40:00,215.84,216.07,214.7,214.78,38806.0,210.9068,211.1316,209.7929,209.871,38806.0
2022-10-25 14:50:00,214.78,214.92,214.45,214.61,27817.0,209.871,210.0078,209.5486,209.7049,27817.0
2022-10-25 15:00:00,214.54,215.08,214.54,215.04,19428.0,209.6365,210.1642,209.6365,210.1251,19428.0
2022-10-25 15:10:00,214.98,215.34,214.95,215.05,18258.0,210.0665,210.4182,210.0372,210.1349,18258.0
2022-10-25 15:20:00,215.06,215.16,214.63,214.73,23400.0,210.1446,210.2424,209.7245,209.8222,23400.0
2022-10-25 15:30:00,214.78,215.5,214.69,215.2,39994.0,209.871,210.5746,209.7831,210.2814,39994.0
2022-10-25 15:40:00,215.14,215.44,214.77,214.92,49554.0,210.2228,210.516,209.8613,210.0078,49554.0
2022-10-25 15:50:00,215.01,215.27,214.15,214.43,186730.0,210.0958,210.3498,209.2554,209.529,186730.0
2022-10-26 09:30:00,216.41,223.03,216.41,223.03,51981.0,211.4638,217.9325,211.4638,217.9325,51981.0
2022-10-26 09:40:00,222.83,223.71,221.19,221.48,55763.0,217.7371,218.5969,216.1345,216.4179,55763.0
2022-10-26 09:50:00,221.46,223.16,220.32,220.4,37846.0,216.3984,218.0595,215.2844,215.3626,37846.0
2022-10-26 10:00:00,220.87,221.7,219.01,219.88,39739.0,215.8218,216.6329,214.0044,214.8545,39739.0
2022-10-26 10:10:00,219.88,220.32,219.16,219.62,17380.0,214.8545,215.2844,214.1509,214.6004,17380.0
2022-10-26 10:20:00,219.77,220.14,218.93,219.62,18267.0,214.747,215.1085,213.9262,214.6004,18267.0
2022-10-26 10:30:00,219.53,220.41,218.8,220.07,32925.0,214.5125,215.3724,213.7992,215.0401,32925.0
2022-10-26 10:40:00,220.26,220.52,219.49,220.52,17717.0,215.2258,215.4798,214.4734,215.4798,17717.0
2022-10-26 10:50:00,220.66,221.02,219.6,219.83,36259.0,215.6166,215.9684,214.5809,214.8056,36259.0
2022-10-26 11:00:00,219.71,221.87,219.71,220.25,25746.0,214.6884,216.799,214.6884,215.216,25746.0
2022-10-26 11:10:00,220.13,220.79,220.13,220.37,13870.0,215.0988,215.7437,215.0988,215.3333,13870.0
2022-10-26 11:20:00,220.3,220.72,219.85,219.94,10844.0,215.2649,215.6753,214.8252,214.9131,10844.0
2022-10-26 11:30:00,219.93,220.56,219.86,220.36,14454.0,214.9033,215.5189,214.8349,215.3235,14454.0
2022-10-26 11:40:00,220.34,220.69,219.89,220.37,13675.0,215.304,215.646,214.8642,215.3333,13675.0
2022-10-26 11:50:00,220.46,220.98,220.03,220.96,10673.0,215.4212,215.9293,215.001,215.9098,10673.0
2022-10-26 12:00:00,221.02,221.21,220.49,220.62,16156.0,215.9684,216.1541,215.4505,215.5776,16156.0
2022-10-26 12:10:00,220.56,220.86,220.16,220.85,7837.0,215.5189,215.8121,215.1281,215.8023,7837.0
2022-10-26 12:20:00,220.77,220.77,219.74,219.87,12207.0,215.7241,215.7241,214.7177,214.8447,12207.0
2022-10-26 12:30:00,219.97,220.14,219.24,219.24,8619.0,214.9424,215.1085,214.2291,214.2291,8619.0
2022-10-26 12:40:00,219.27,219.41,218.56,218.56,9903.0,214.2584,214.3952,213.5646,213.5646,9903.0
2022-10-26 12:50:00,218.65,219.2,218.17,218.26,11671.0,213.6526,214.19,213.1836,213.2715,11671.0
2022-10-26 13:00:00,218.05,218.24,217.57,217.7,51242.0,213.0663,213.252,212.5973,212.7243,51242.0
2022-10-26 13:10:00,217.79,218.88,217.41,218.58,23317.0,212.8122,213.8773,212.4409,213.5842,23317.0
2022-10-26 13:20:00,218.66,218.83,217.66,217.84,21584.0,213.6624,213.8285,212.6852,212.8611,21584.0
2022-10-26 13:30:00,217.93,218.56,217.69,218.42,15920.0,212.949,213.5646,212.7145,213.4278,15920.0
2022-10-26 13:40:00,218.5,218.5,217.5,217.52,7825.0,213.506,213.506,212.5289,212.5484,7825.0
2022-10-26 13:50:00,217.63,217.92,217.25,217.43,7796.0,212.6559,212.9393,212.2846,212.4605,7796.0
2022-10-26 14:00:00,217.68,217.89,217.54,217.73,6110.0,212.7048,212.91,212.568,212.7536,6110.0
2022-10-26 14:10:00,217.74,217.88,217.35,217.54,9126.0,212.7634,212.9002,212.3823,212.568,9126.0
2022-10-26 14:20:00,217.5,217.5,216.87,217.16,10600.0,212.5289,212.5289,211.9133,212.1966,10600.0
2022-10-26 14:30:00,217.17,217.88,217.04,217.75,13057.0,212.2064,212.9002,212.0794,212.7732,13057.0
2022-10-26 14:40:00,217.73,217.76,217.14,217.47,13599.0,212.7536,212.7829,212.1771,212.4996,13599.0
2022-10-26 14:50:00,217.52,217.96,217.23,217.72,11183.0,212.5484,212.9784,212.265,212.7438,11183.0
2022-10-26 15:00:00,217.64,217.64,217.03,217.44,11909.0,212.6657,212.6657,212.0696,212.4702,11909.0
2022-10-26 15:10:00,217.53,217.99,217.28,217.93,15638.0,212.5582,213.0077,212.3139,212.949,15638.0
2022-10-26 15:20:00,217.88,217.88,217.45,217.68,15158.0,212.9002,212.9002,212.48,212.7048,15158.0
2022-10-26 15:30:00,217.81,217.88,217.35,217.56,19575.0,212.8318,212.9002,212.3823,212.5875,19575.0
2022-10-26 15:40:00,217.59,217.97,217.58,217.65,28767.0,212.6168,212.9881,212.607,212.6754,28767.0
2022-10-26 15:50:00,217.69,217.92,217.14,217.55,110794.0,212.7145,212.9393,212.1771,212.5777,110794.0
2022-10-27 09:30:00,218.96,221.32,218.8,220.94,54484.0,213.9555,216.2616,213.7992,215.8902,54484.0
2022-10-27 09:40:00,221.15,221.37,219.17,219.18,36891.0,216.0954,216.3104,214.1607,214.1705,36891.0
2022-10-27 09:50:00,219.44,221.07,218.84,220.57,44627.0,214.4245,216.0173,213.8382,215.5287,44627.0
2022-10-27 10:00:00,220.38,220.99,219.58,219.84,11944.0,215.343,215.9391,214.5613,214.8154,11944.0
2022-10-27 10:10:00,219.84,221.07,219.49,220.31,14084.0,214.8154,216.0173,214.4734,215.2746,14084.0
2022-10-27 10:20:00,220.47,220.75,219.96,220.25,24991.0,215.431,215.7046,214.9326,215.216,24991.0
2022-10-27 10:30:00,220.29,220.94,220.06,220.81,26664.0,215.2551,215.8902,215.0304,215.7632,26664.0
2022-10-27 10:40:00,220.58,220.58,218.96,220.09,16631.0,215.5385,215.5385,213.9555,215.0597,16631.0
2022-10-27 10:50:00,220.06,221.11,219.89,220.26,16233.0,215.0304,216.0564,214.8642,215.2258,16233.0
2022-10-27 11:00:00,220.14,221.14,219.9,220.95,14004.0,215.1085,216.0857,214.874,215.9,14004.0
2022-10-27 11:10:00,220.95,221.4,220.66,220.99,8050.0,215.9,216.3397,215.6166,215.9391,8050.0
2022-10-27 11:20:00,220.96,221.91,220.73,221.91,10904.0,215.9098,216.8381,215.685,216.8381,10904.0
2022-10-27 11:30:00,221.91,222.19,221.41,221.69,11629.0,216.8381,217.1117,216.3495,216.6231,11629.0
2022-10-27 11:40:00,221.69,221.8,221.26,221.54,10129.0,216.6231,216.7306,216.2029,216.4765,10129.0
2022-10-27 11:50:00,221.53,221.7,221.27,221.63,12089.0,216.4668,216.6329,216.2127,216.5645,12089.0
2022-10-27 12:00:00,221.8,222.48,221.71,221.78,28537.0,216.7306,217.3951,216.6427,216.7111,28537.0
2022-10-27 12:10:00,221.82,221.93,221.25,221.25,16676.0,216.7501,216.8576,216.1932,216.1932,16676.0
2022-10-27 12:20:00,221.3,221.63,220.7,220.78,14718.0,216.242,216.5645,215.6557,215.7339,14718.0
2022-10-27 12:30:00,220.62,221.06,220.49,220.76,11696.0,215.5776,216.0075,215.4505,215.7144,11696.0
2022-10-27 12:40:00,220.71,221.23,220.68,221.23,10073.0,215.6655,216.1736,215.6362,216.1736,10073.0
2022-10-27 12:50:00,221.23,221.77,221.16,221.71,12819.0,216.1736,216.7013,216.1052,216.6427,12819.0
2022-10-27 13:00:00,221.71,222.06,221.16,221.92,28916.0,216.6427,216.9847,216.1052,216.8479,28916.0
2022-10-27 13:10:00,221.94,222.45,221.47,222.45,13078.0,216.8674,217.3657,216.4081,217.3657,13078.0
2022-10-27 13:20:00,222.45,222.47,222.17,222.27,10096.0,217.3657,217.3853,217.0921,217.1899,10096.0
2022-10-27 13:30:00,222.24,222.34,221.52,221.52,15688.0,217.1605,217.2583,216.457,216.457,15688.0
2022-10-27 13:40:00,221.52,221.6,221.19,221.28,11616.0,216.457,216.5352,216.1345,216.2225,11616.0
2022-10-27 13:50:00,221.34,221.45,221.09,221.25,11207.0,216.2811,216.3886,216.0368,216.1932,11207.0
2022-10-27 14:00:00,221.38,221.49,220.88,220.91,11717.0,216.3202,216.4277,215.8316,215.8609,11717.0
2022-10-27 14:10:00,220.87,221.13,220.58,221.12,11929.0,215.8218,216.0759,215.5385,216.0661,11929.0
2022-10-27 14:20:00,221.25,221.59,220.89,221.47,13039.0,216.1932,216.5254,215.8414,216.4081,13039.0
2022-10-27 14:30:00,221.48,221.57,220.96,221.01,13432.0,216.4179,216.5059,215.9098,215.9586,13432.0
2022-10-27 14:40:00,221.03,221.32,220.64,220.64,13057.0,215.9782,216.2616,215.5971,215.5971,13057.0
2022-10-27 14:50:00,220.71,220.76,220.05,220.14,19411.0,215.6655,215.7144,215.0206,215.1085,19411.0
2022-10-27 15:00:00,220.28,220.61,219.49,219.49,18478.0,215.2453,215.5678,214.4734,214.4734,18478.0
2022-10-27 15:10:00,219.66,220.3,219.4,220.0,16386.0,214.6395,215.2649,214.3854,214.9717,16386.0
2022-10-27 15:20:00,219.96,220.14,219.13,219.58,25559.0,214.9326,215.1085,214.1216,214.5613,25559.0
2022-10-27 15:30:00,219.59,219.62,218.37,218.39,52804.0,214.5711,214.6004,213.379,213.3985,52804.0
2022-10-27 15:40:00,218.4,218.86,218.03,218.15,36919.0,213.4083,213.8578,213.0468,213.164,36919.0
2022-10-27 15:50:00,218.26,218.26,217.47,217.94,170236.0,213.2715,213.2715,212.4996,212.9588,170236.0
2022-10-28 09:30:00,218.0,220.24,216.0,220.2,20312.0,213.0174,215.2062,211.0632,215.1672,20312.0
2022-10-28 09:40:00,220.24,220.75,219.07,219.81,22408.0,215.2062,215.7046,214.063,214.7861,22408.0
2022-10-28 09:50:00,219.85,220.53,219.48,220.39,12114.0,214.8252,215.4896,214.4636,215.3528,12114.0
2022-10-28 10:00:00,220.52,220.75,218.7,218.88,16339.0,215.4798,215.7046,213.7014,213.8773,16339.0
2022-10-28 10:10:00,218.91,219.57,218.4,219.19,31800.0,213.9066,214.5516,213.4083,214.1802,31800.0
2022-10-28 10:20:00,219.17,220.54,219.06,220.31,14873.0,214.1607,215.4994,214.0532,215.2746,14873.0
2022-10-28 10:30:00,220.47,221.14,219.95,220.22,13950.0,215.431,216.0857,214.9229,215.1867,13950.0
2022-10-28 10:40:00,220.29,221.82,220.14,221.63,18048.0,215.2551,216.7501,215.1085,216.5645,18048.0
2022-10-28 10:50:00,221.73,221.83,221.4,221.42,13274.0,216.6622,216.7599,216.3397,216.3593,13274.0
2022-10-28 11:00:00,221.49,221.69,220.84,221.29,14279.0,216.4277,216.6231,215.7925,216.2322,14279.0
2022-10-28 11:10:00,221.33,221.96,221.16,221.94,9746.0,216.2713,216.8869,216.1052,216.8674,9746.0
2022-10-28 11:20:00,221.98,222.77,221.98,222.76,17772.0,216.9065,217.6784,216.9065,217.6687,17772.0
2022-10-28 11:30:00,222.78,223.23,222.23,222.79,22134.0,217.6882,218.1279,217.1508,217.698,22134.0
2022-10-28 11:40:00,222.91,223.51,222.49,223.51,25518.0,217.8152,218.4015,217.4048,218.4015,25518.0
2022-10-28 11:50:00,223.6,223.86,222.89,222.89,26919.0,218.4895,218.7435,217.7957,217.7957,26919.0
2022-10-28 12:00:00,223.0,223.37,222.61,222.94,12269.0,217.9032,218.2647,217.5221,217.8445,12269.0
2022-10-28 12:10:00,222.94,223.86,222.93,223.41,21391.0,217.8445,218.7435,217.8348,218.3038,21391.0
2022-10-28 12:20:00,223.4,224.35,223.4,224.1,8663.0,218.294,219.2223,218.294,218.978,8663.0
2022-10-28 12:30:00,224.12,224.33,223.82,223.82,6436.0,218.9976,219.2028,218.7044,218.7044,6436.0
2022-10-28 12:40:00,223.93,223.95,223.51,223.76,7751.0,218.8119,218.8315,218.4015,218.6458,7751.0
2022-10-28 12:50:00,223.87,224.0,223.27,223.29,9446.0,218.7533,218.8803,218.167,218.1865,9446.0
2022-10-28 13:00:00,223.36,223.72,223.16,223.65,11835.0,218.2549,218.6067,218.0595,218.5383,11835.0
2022-10-28 13:10:00,223.59,223.71,223.1,223.14,8247.0,218.4797,218.5969,218.0009,218.04,8247.0
2022-10-28 13:20:00,223.03,223.26,222.76,223.19,8046.0,217.9325,218.1572,217.6687,218.0888,8046.0
2022-10-28 13:30:00,223.12,223.24,222.93,223.05,8853.0,218.0204,218.1377,217.8348,217.952,8853.0
2022-10-28 13:40:00,223.14,223.38,223.02,223.19,10116.0,218.04,218.2745,217.9227,218.0888,10116.0
2022-10-28 13:50:00,223.25,223.27,222.94,222.97,12793.0,218.1475,218.167,217.8445,217.8739,12793.0
2022-10-28 14:00:00,222.95,223.08,222.89,222.99,7116.0,217.8543,217.9813,217.7957,217.8934,7116.0
2022-10-28 14:10:00,222.98,223.05,222.31,222.68,15728.0,217.8836,217.952,217.2289,217.5905,15728.0
2022-10-28 14:20:00,222.7,223.68,222.68,223.38,80882.0,217.61,218.5676,217.5905,218.2745,80882.0
2022-10-28 14:30:00,223.43,223.83,223.43,223.8,13584.0,218.3233,218.7142,218.3233,218.6849,13584.0
2022-10-28 14:40:00,223.8,223.89,223.54,223.63,12001.0,218.6849,218.7728,218.4308,218.5188,12001.0
2022-10-28 14:50:00,223.56,223.83,223.55,223.74,11996.0,218.4504,218.7142,218.4406,218.6263,11996.0
2022-10-28 15:00:00,223.74,224.49,223.71,224.33,16148.0,218.6263,219.3591,218.5969,219.2028,16148.0
2022-10-28 15:10:00,224.33,224.55,224.09,224.23,15213.0,219.2028,219.4177,218.9683,219.1051,15213.0
2022-10-28 15:20:00,224.25,224.34,223.9,224.02,28162.0,219.1246,219.2125,218.7826,218.8999,28162.0
2022-10-28 15:30:00,223.93,224.34,223.53,223.96,41922.0,218.8119,219.2125,218.4211,218.8412,41922.0
2022-10-28 15:40:00,223.98,224.28,223.61,223.65,37291.0,218.8608,219.1539,218.4992,218.5383,37291.0
2022-10-28 15:50:00,223.62,223.95,223.47,223.58,120564.0,218.509,218.8315,218.3624,218.4699,120564.0
2022-10-31 09:30:00,221.0,222.63,221.0,222.49,21656.0,215.9489,217.5416,215.9489,217.4048,21656.0
2022-10-31 09:40:00,222.82,223.28,220.38,220.5,19550.0,217.7273,218.1768,215.343,215.4603,19550.0
2022-10-31 09:50:00,220.28,220.94,219.41,219.57,26936.0,215.2453,215.8902,214.3952,214.5516,26936.0
2022-10-31 10:00:00,219.63,220.18,218.52,219.13,33128.0,214.6102,215.1476,213.5256,214.1216,33128.0
2022-10-31 10:10:00,219.0,220.7,218.93,220.02,23810.0,213.9946,215.6557,213.9262,214.9913,23810.0
2022-10-31 10:20:00,220.17,220.63,218.68,219.42,18485.0,215.1378,215.5873,213.6819,214.405,18485.0
2022-10-31 10:30:00,219.48,219.48,218.61,219.27,14889.0,214.4636,214.4636,213.6135,214.2584,14889.0
2022-10-31 10:40:00,219.09,219.87,218.96,218.97,13765.0,214.0825,214.8447,213.9555,213.9653,13765.0
2022-10-31 10:50:00,218.94,219.08,218.55,218.91,13443.0,213.936,214.0728,213.5549,213.9066,13443.0
2022-10-31 11:00:00,219.02,219.57,218.8,219.36,11113.0,214.0141,214.5516,213.7992,214.3464,11113.0
2022-10-31 11:10:00,219.33,219.47,218.67,218.98,10434.0,214.317,214.4538,213.6721,213.975,10434.0
2022-10-31 11:20:00,218.96,219.57,218.66,219.1,11062.0,213.9555,214.5516,213.6624,214.0923,11062.0
2022-10-31 11:30:00,219.04,219.66,218.86,219.25,10558.0,214.0337,214.6395,213.8578,214.2389,10558.0
2022-10-31 11:40:00,219.15,219.89,219.08,219.45,39156.0,214.1412,214.8642,214.0728,214.4343,39156.0
2022-10-31 11:50:00,219.33,219.82,218.87,219.01,14074.0,214.317,214.7958,213.8676,214.0044,14074.0
2022-10-31 12:00:00,219.06,219.22,218.35,218.78,5200.0,214.0532,214.2096,213.3594,213.7796,5200.0
2022-10-31 12:10:00,218.74,219.63,218.66,219.32,9351.0,213.7405,214.6102,213.6624,214.3073,9351.0
2022-10-31 12:20:00,219.37,219.89,219.21,219.42,9719.0,214.3561,214.8642,214.1998,214.405,9719.0
2022-10-31 12:30:00,219.29,219.55,219.01,219.35,14514.0,214.278,214.532,214.0044,214.3366,14514.0
2022-10-31 12:40:00,219.39,219.69,219.13,219.33,8838.0,214.3757,214.6688,214.1216,214.317,8838.0
2022-10-31 12:50:00,219.35,219.68,219.23,219.61,5400.0,214.3366,214.659,214.2193,214.5906,5400.0
2022-10-31 13:00:00,219.57,219.65,219.13,219.56,7841.0,214.5516,214.6297,214.1216,214.5418,7841.0
2022-10-31 13:10:00,219.51,219.65,219.3,219.57,5166.0,214.4929,214.6297,214.2877,214.5516,5166.0
2022-10-31 13:20:00,219.56,220.06,219.34,219.87,10220.0,214.5418,215.0304,214.3268,214.8447,10220.0
2022-10-31 13:30:00,219.73,220.11,219.57,219.75,6632.0,214.7079,215.0792,214.5516,214.7274,6632.0
2022-10-31 13:40:00,219.61,219.68,218.94,218.99,10460.0,214.5906,214.659,213.936,213.9848,10460.0
2022-10-31 13:50:00,219.21,219.21,218.35,218.45,7582.0,214.1998,214.1998,213.3594,213.4572,7582.0
2022-10-31 14:00:00,218.43,218.79,217.95,218.09,20527.0,213.4376,213.7894,212.9686,213.1054,20527.0
2022-10-31 14:10:00,218.03,218.22,217.48,217.99,12377.0,213.0468,213.2324,212.5093,213.0077,12377.0
2022-10-31 14:20:00,217.98,218.35,217.86,217.97,8856.0,212.9979,213.3594,212.8806,212.9881,8856.0
2022-10-31 14:30:00,217.96,218.53,217.76,218.53,9514.0,212.9784,213.5353,212.7829,213.5353,9514.0
2022-10-31 14:40:00,218.55,218.61,217.98,218.16,8322.0,213.5549,213.6135,212.9979,213.1738,8322.0
2022-10-31 14:50:00,218.11,218.51,217.79,218.01,8705.0,213.1249,213.5158,212.8122,213.0272,8705.0
2022-10-31 15:00:00,217.87,218.01,217.22,217.32,8805.0,212.8904,213.0272,212.2553,212.353,8805.0
2022-10-31 15:10:00,217.31,217.9,217.29,217.88,9552.0,212.3432,212.9197,212.3237,212.9002,9552.0
2022-10-31 15:20:00,217.74,218.0,217.62,217.9,13240.0,212.7634,213.0174,212.6461,212.9197,13240.0
2022-10-31 15:30:00,218.03,218.48,217.78,218.47,17558.0,213.0468,213.4865,212.8025,213.4767,17558.0
2022-10-31 15:40:00,218.51,218.76,218.09,218.17,18341.0,213.5158,213.7601,213.1054,213.1836,18341.0
2022-10-31 15:50:00,218.09,218.15,217.3,217.54,106108.0,213.1054,213.164,212.3334,212.568,106108.0
2022-11-01 09:30:00,218.92,219.28,217.69,219.0,22721.0,213.9164,214.2682,212.7145,213.9946,22721.0
2022-11-01 09:40:00,219.3,220.79,219.11,220.23,13012.0,214.2877,215.7437,214.1021,215.1965,13012.0
2022-11-01 09:50:00,220.19,220.25,219.16,219.24,12115.0,215.1574,215.216,214.1509,214.2291,12115.0
2022-11-01 10:00:00,219.46,219.46,217.64,217.64,13276.0,214.4441,214.4441,212.6657,212.6657,13276.0
2022-11-01 10:10:00,217.87,219.02,217.78,218.59,8702.0,212.8904,214.0141,212.8025,213.594,8702.0
2022-11-01 10:20:00,218.45,219.17,218.17,218.86,9705.0,213.4572,214.1607,213.1836,213.8578,9705.0
2022-11-01 10:30:00,219.01,219.33,218.56,218.73,12795.0,214.0044,214.317,213.5646,213.7308,12795.0
2022-11-01 10:40:00,218.66,218.72,217.63,217.84,14073.0,213.6624,213.721,212.6559,212.8611,14073.0
2022-11-01 10:50:00,217.76,218.29,216.66,217.24,19522.0,212.7829,213.3008,211.7081,212.2748,19522.0
2022-11-01 11:00:00,217.5,218.19,217.47,217.94,10195.0,212.5289,213.2031,212.4996,212.9588,10195.0
2022-11-01 11:10:00,217.99,218.43,217.76,217.76,9760.0,213.0077,213.4376,212.7829,212.7829,9760.0
2022-11-01 11:20:00,217.64,218.29,217.62,218.24,6213.0,212.6657,213.3008,212.6461,213.252,6213.0
2022-11-01 11:30:00,218.24,218.45,217.07,217.62,8296.0,213.252,213.4572,212.1087,212.6461,8296.0
2022-11-01 11:40:00,217.56,218.47,217.54,218.42,7364.0,212.5875,213.4767,212.568,213.4278,7364.0
2022-11-01 11:50:00,218.49,219.22,218.31,219.03,8454.0,213.4962,214.2096,213.3204,214.0239,8454.0
2022-11-01 12:00:00,219.11,220.65,219.11,220.43,10856.0,214.1021,215.6069,214.1021,215.3919,10856.0
2022-11-01 12:10:00,220.23,220.45,220.12,220.28,8650.0,215.1965,215.4114,215.089,215.2453,8650.0
2022-11-01 12:20:00,220.24,220.55,220.11,220.35,8667.0,215.2062,215.5092,215.0792,215.3137,8667.0
2022-11-01 12:30:00,220.38,220.84,220.29,220.83,7900.0,215.343,215.7925,215.2551,215.7828,7900.0
2022-11-01 12:40:00,220.84,221.29,220.83,221.11,5294.0,215.7925,216.2322,215.7828,216.0564,5294.0
2022-11-01 12:50:00,221.1,221.1,220.52,220.71,6366.0,216.0466,216.0466,215.4798,215.6655,6366.0
2022-11-01 13:00:00,220.64,221.56,220.64,221.25,27791.0,215.5971,216.4961,215.5971,216.1932,27791.0
2022-11-01 13:10:00,221.35,222.14,221.33,221.78,10767.0,216.2909,217.0628,216.2713,216.7111,10767.0
2022-11-01 13:20:00,221.89,221.95,221.38,221.57,9222.0,216.8185,216.8772,216.3202,216.5059,9222.0
2022-11-01 13:30:00,221.69,221.72,221.2,221.37,6981.0,216.6231,216.6524,216.1443,216.3104,6981.0
2022-11-01 13:40:00,221.39,221.84,221.39,221.74,9866.0,216.33,216.7697,216.33,216.672,9866.0
2022-11-01 13:50:00,221.8,221.82,221.36,221.6,7721.0,216.7306,216.7501,216.3006,216.5352,7721.0
2022-11-01 14:00:00,221.64,221.7,221.45,221.53,7263.0,216.5743,216.6329,216.3886,216.4668,7263.0
2022-11-01 14:10:00,221.59,221.65,220.82,220.96,7239.0,216.5254,216.584,215.773,215.9098,7239.0
2022-11-01 14:20:00,220.91,221.04,220.36,220.95,16073.0,215.8609,215.988,215.3235,215.9,16073.0
2022-11-01 14:30:00,221.0,221.2,220.64,220.77,16079.0,215.9489,216.1443,215.5971,215.7241,16079.0
2022-11-01 14:40:00,220.71,220.78,220.38,220.41,13330.0,215.6655,215.7339,215.343,215.3724,13330.0
2022-11-01 14:50:00,220.48,221.45,220.34,221.42,12701.0,215.4408,216.3886,215.304,216.3593,12701.0
2022-11-01 15:00:00,221.36,221.71,221.03,221.64,12855.0,216.3006,216.6427,215.9782,216.5743,12855.0
2022-11-01 15:10:00,221.6,221.6,221.02,221.19,15726.0,216.5352,216.5352,215.9684,216.1345,15726.0
2022-11-01 15:20:00,221.14,221.55,221.06,221.08,16007.0,216.0857,216.4863,216.0075,216.027,16007.0
2022-11-01 15:30:00,221.03,221.35,220.78,221.04,36249.0,215.9782,216.2909,215.7339,215.988,36249.0
2022-11-01 15:40:00,221.05,221.77,221.05,221.59,55864.0,215.9977,216.7013,215.9977,216.5254,55864.0
2022-11-01 15:50:00,221.64,221.71,221.1,221.1,62788.0,216.5743,216.6427,216.0466,216.0466,62788.0
2022-11-02 09:30:00,219.22,219.22,216.62,219.0,46791.0,214.2096,214.2096,211.669,213.9946,46791.0
2022-11-02 09:40:00,218.77,219.45,218.45,219.24,9936.0,213.7698,214.4343,213.4572,214.2291,9936.0
2022-11-02 09:50:00,219.24,219.75,218.96,219.6,23157.0,214.2291,214.7274,213.9555,214.5809,23157.0
2022-11-02 10:00:00,219.55,220.08,219.04,219.27,14771.0,214.532,215.0499,214.0337,214.2584,14771.0
2022-11-02 10:10:00,219.46,220.06,218.81,219.06,9006.0,214.4441,215.0304,213.8089,214.0532,9006.0
2022-11-02 10:20:00,218.97,218.97,218.32,218.5,7984.0,213.9653,213.9653,213.3301,213.506,7984.0
2022-11-02 10:30:00,218.45,219.06,218.07,219.06,12064.0,213.4572,214.0532,213.0858,214.0532,12064.0
2022-11-02 10:40:00,218.86,219.18,218.75,219.1,12806.0,213.8578,214.1705,213.7503,214.0923,12806.0
2022-11-02 10:50:00,219.16,219.56,219.05,219.17,10263.0,214.1509,214.5418,214.0434,214.1607,10263.0
2022-11-02 11:00:00,219.17,219.64,218.46,218.46,13231.0,214.1607,214.62,213.4669,213.4669,13231.0
2022-11-02 11:10:00,218.41,219.14,218.41,219.0,9197.0,213.4181,214.1314,213.4181,213.9946,9197.0
2022-11-02 11:20:00,218.99,219.48,218.93,219.18,9142.0,213.9848,214.4636,213.9262,214.1705,9142.0
2022-11-02 11:30:00,219.23,219.69,219.23,219.43,6946.0,214.2193,214.6688,214.2193,214.4148,6946.0
2022-11-02 11:40:00,219.51,219.65,219.39,219.58,7721.0,214.4929,214.6297,214.3757,214.5613,7721.0
2022-11-02 11:50:00,219.53,219.58,218.91,218.91,5939.0,214.5125,214.5613,213.9066,213.9066,5939.0
2022-11-02 12:00:00,218.93,219.33,218.65,218.65,8146.0,213.9262,214.317,213.6526,213.6526,8146.0
2022-11-02 12:10:00,218.73,218.73,217.99,218.1,4133.0,213.7308,213.7308,213.0077,213.1152,4133.0
2022-11-02 12:20:00,218.26,218.28,217.39,217.65,7630.0,213.2715,213.291,212.4214,212.6754,7630.0
2022-11-02 12:30:00,217.66,217.66,217.15,217.5,5935.0,212.6852,212.6852,212.1869,212.5289,5935.0
2022-11-02 12:40:00,217.53,217.97,217.41,217.81,12381.0,212.5582,212.9881,212.4409,212.8318,12381.0
2022-11-02 12:50:00,217.84,218.12,217.79,217.93,13478.0,212.8611,213.1347,212.8122,212.949,13478.0
2022-11-02 13:00:00,218.01,218.23,217.78,218.21,5233.0,213.0272,213.2422,212.8025,213.2226,5233.0
2022-11-02 13:10:00,218.37,218.57,218.23,218.33,4703.0,213.379,213.5744,213.2422,213.3399,4703.0
2022-11-02 13:20:00,218.23,218.35,217.97,218.34,11066.0,213.2422,213.3594,212.9881,213.3497,11066.0
2022-11-02 13:30:00,218.33,218.33,217.81,217.95,5816.0,213.3399,213.3399,212.8318,212.9686,5816.0
2022-11-02 13:40:00,217.98,218.58,217.94,218.42,7547.0,212.9979,213.5842,212.9588,213.4278,7547.0
2022-11-02 13:50:00,218.43,218.68,218.38,218.61,5907.0,213.4376,213.6819,213.3888,213.6135,5907.0
2022-11-02 14:00:00,219.0,221.01,218.47,220.53,15983.0,213.9946,215.9586,213.4767,215.4896,15983.0
2022-11-02 14:10:00,220.8,221.41,219.97,220.34,12044.0,215.7534,216.3495,214.9424,215.304,12044.0
2022-11-02 14:20:00,220.34,221.26,219.94,221.2,22079.0,215.304,216.2029,214.9131,216.1443,22079.0
2022-11-02 14:30:00,221.37,221.41,218.06,218.78,22145.0,216.3104,216.3495,213.0761,213.7796,22145.0
2022-11-02 14:40:00,218.78,220.27,218.31,218.57,18799.0,213.7796,215.2356,213.3204,213.5744,18799.0
2022-11-02 14:50:00,218.45,218.45,215.33,217.23,39817.0,213.4572,213.4572,210.4085,212.265,39817.0
2022-11-02 15:00:00,217.12,218.95,216.94,218.95,33174.0,212.1576,213.9457,211.9817,213.9457,33174.0
2022-11-02 15:10:00,218.79,218.8,216.35,216.35,19992.0,213.7894,213.7992,211.4052,211.4052,19992.0
2022-11-02 15:20:00,216.32,216.32,214.88,215.29,30754.0,211.3758,211.3758,209.9688,210.3694,30754.0
2022-11-02 15:30:00,215.25,215.94,214.84,215.65,39178.0,210.3303,211.0045,209.9297,210.7212,39178.0
2022-11-02 15:40:00,215.72,215.73,214.56,214.81,39436.0,210.7896,210.7993,209.6561,209.9004,39436.0
2022-11-02 15:50:00,214.71,214.78,213.68,213.74,129939.0,209.8026,209.871,208.7962,208.8548,129939.0
2022-11-03 09:30:00,211.72,212.01,209.61,211.3,27659.0,206.881,207.1644,204.8192,206.4706,27659.0
2022-11-03 09:40:00,211.32,212.11,210.35,210.52,19632.0,206.4901,207.2621,205.5423,205.7084,19632.0
2022-11-03 09:50:00,210.44,210.44,208.3,208.82,26496.0,205.6302,205.6302,203.5391,204.0473,26496.0
2022-11-03 10:00:00,209.14,211.75,209.06,211.07,14017.0,204.3599,206.9103,204.2818,206.2458,14017.0
2022-11-03 10:10:00,211.19,212.18,210.97,211.49,13426.0,206.3631,207.3305,206.1481,206.6562,13426.0
2022-11-03 10:20:00,211.63,212.84,211.63,212.82,14473.0,206.793,207.9754,206.793,207.9558,14473.0
2022-11-03 10:30:00,212.56,212.57,211.5,211.6,11192.0,207.7018,207.7116,206.666,206.7637,11192.0
2022-11-03 10:40:00,211.7,213.26,211.65,212.85,24711.0,206.8614,208.3858,206.8126,207.9852,24711.0
2022-11-03 10:50:00,212.84,213.09,211.85,213.04,55953.0,207.9754,208.2197,207.008,208.1708,55953.0
2022-11-03 11:00:00,213.05,213.09,211.64,211.88,12312.0,208.1806,208.2197,206.8028,207.0373,12312.0
2022-11-03 11:10:00,211.78,212.34,211.68,212.31,15357.0,206.9396,207.4868,206.8419,207.4575,15357.0
2022-11-03 11:20:00,212.29,212.68,211.95,212.06,9092.0,207.438,207.819,207.1057,207.2132,9092.0
2022-11-03 11:30:00,212.12,212.36,211.47,212.25,10675.0,207.2718,207.5064,206.6367,207.3989,10675.0
2022-11-03 11:40:00,212.27,212.79,212.06,212.17,11593.0,207.4184,207.9265,207.2132,207.3207,11593.0
2022-11-03 11:50:00,212.24,212.42,211.86,212.11,12227.0,207.3891,207.565,207.0178,207.2621,12227.0
2022-11-03 12:00:00,212.02,212.72,211.79,212.66,13420.0,207.1741,207.8581,206.9494,207.7995,13420.0
2022-11-03 12:10:00,212.67,213.49,212.53,213.38,8737.0,207.8093,208.6105,207.6725,208.503,8737.0
2022-11-03 12:20:00,213.38,213.49,212.88,213.33,9492.0,208.503,208.6105,208.0145,208.4542,9492.0
2022-11-03 12:30:00,213.27,213.45,212.58,212.7,13158.0,208.3956,208.5714,207.7213,207.8386,13158.0
2022-11-03 12:40:00,212.75,213.31,212.37,213.2,10854.0,207.8874,208.4346,207.5161,208.3272,10854.0
2022-11-03 12:50:00,213.36,213.99,213.33,213.35,11515.0,208.4835,209.0991,208.4542,208.4737,11515.0
2022-11-03 13:00:00,213.41,213.72,212.86,213.2,9861.0,208.5324,208.8353,207.9949,208.3272,9861.0
2022-11-03 13:10:00,213.1,213.1,212.71,212.89,8124.0,208.2294,208.2294,207.8484,208.0242,8124.0
2022-11-03 13:20:00,212.86,212.91,212.55,212.88,10761.0,207.9949,208.0438,207.692,208.0145,10761.0
2022-11-03 13:30:00,212.84,213.13,212.46,212.85,15274.0,207.9754,208.2588,207.6041,207.9852,15274.0
2022-11-03 13:40:00,212.82,212.93,212.51,212.84,8615.0,207.9558,208.0633,207.6529,207.9754,8615.0
2022-11-03 13:50:00,212.82,213.33,212.6,212.65,9804.0,207.9558,208.4542,207.7409,207.7897,9804.0
2022-11-03 14:00:00,212.66,212.84,212.44,212.61,11664.0,207.7995,207.9754,207.5845,207.7506,11664.0
2022-11-03 14:10:00,212.63,212.7,212.29,212.5,17881.0,207.7702,207.8386,207.438,207.6432,17881.0
2022-11-03 14:20:00,212.59,213.55,212.53,213.53,9678.0,207.7311,208.6692,207.6725,208.6496,9678.0
2022-11-03 14:30:00,213.47,213.55,213.16,213.4,8233.0,208.591,208.6692,208.2881,208.5226,8233.0
2022-11-03 14:40:00,213.39,213.43,212.96,213.28,13815.0,208.5128,208.5519,208.0926,208.4053,13815.0
2022-11-03 14:50:00,213.33,213.66,213.17,213.41,11301.0,208.4542,208.7766,208.2978,208.5324,11301.0
2022-11-03 15:00:00,213.52,213.61,213.05,213.21,14859.0,208.6398,208.7278,208.1806,208.3369,14859.0
2022-11-03 15:10:00,213.19,213.41,212.67,212.67,13851.0,208.3174,208.5324,207.8093,207.8093,13851.0
2022-11-03 15:20:00,212.67,212.92,212.3,212.92,33573.0,207.8093,208.0536,207.4477,208.0536,33573.0
2022-11-03 15:30:00,212.92,213.66,212.91,213.42,57865.0,208.0536,208.7766,208.0438,208.5421,57865.0
2022-11-03 15:40:00,213.51,213.76,213.09,213.38,57575.0,208.6301,208.8744,208.2197,208.503,57575.0
2022-11-03 15:50:00,213.29,213.32,212.21,212.68,179985.0,208.4151,208.4444,207.3598,207.819,179985.0
2022-11-04 09:30:00,214.25,214.99,212.12,212.51,34791.0,209.3532,210.0762,207.2718,207.6529,34791.0
2022-11-04 09:40:00,211.62,211.94,208.73,208.83,20288.0,206.7833,207.096,203.9593,204.057,20288.0
2022-11-04 09:50:00,208.97,210.74,208.42,210.61,37885.0,204.1938,205.9234,203.6564,205.7963,37885.0
2022-11-04 10:00:00,210.8,211.6,209.56,210.08,34634.0,205.982,206.7637,204.7703,205.2785,34634.0
2022-11-04 10:10:00,210.49,211.42,209.93,209.93,27068.0,205.6791,206.5878,205.1319,205.1319,27068.0
2022-11-04 10:20:00,210.23,211.81,210.12,211.5,22977.0,205.425,206.9689,205.3175,206.666,22977.0
2022-11-04 10:30:00,211.51,212.26,211.34,211.69,39946.0,206.6758,207.4086,206.5097,206.8517,39946.0
2022-11-04 10:40:00,211.77,213.0,211.75,212.05,18739.0,206.9298,208.1317,206.9103,207.2034,18739.0
2022-11-04 10:50:00,212.02,212.05,211.15,211.42,26643.0,207.1741,207.2034,206.324,206.5878,26643.0
2022-11-04 11:00:00,211.39,213.5,211.34,212.13,24450.0,206.5585,208.6203,206.5097,207.2816,24450.0
2022-11-04 11:10:00,212.1,212.31,211.23,211.37,19980.0,207.2523,207.4575,206.4022,206.539,19980.0
2022-11-04 11:20:00,211.53,212.21,210.7,210.81,13016.0,206.6953,207.3598,205.8843,205.9918,13016.0
2022-11-04 11:30:00,210.64,211.04,210.22,210.61,15508.0,205.8257,206.2165,205.4153,205.7963,15508.0
2022-11-04 11:40:00,210.43,210.46,209.66,209.68,14588.0,205.6205,205.6498,204.8681,204.8876,14588.0
2022-11-04 11:50:00,209.69,209.87,208.63,208.74,13562.0,204.8974,205.0733,203.8616,203.9691,13562.0
2022-11-04 12:00:00,208.9,209.05,207.75,208.49,33797.0,204.1254,204.272,203.0017,203.7248,33797.0
2022-11-04 12:10:00,208.55,209.3,208.17,208.97,20155.0,203.7834,204.5163,203.4121,204.1938,20155.0
2022-11-04 12:20:00,209.12,209.34,208.19,208.7,15251.0,204.3404,204.5554,203.4317,203.93,15251.0
2022-11-04 12:30:00,208.59,209.03,207.94,207.94,11943.0,203.8225,204.2525,203.1874,203.1874,11943.0
2022-11-04 12:40:00,207.98,207.98,207.24,207.62,14014.0,203.2265,203.2265,202.5034,202.8747,14014.0
2022-11-04 12:50:00,207.62,208.14,207.48,208.11,19736.0,202.8747,203.3828,202.7379,203.3535,19736.0
2022-11-04 13:00:00,207.88,208.56,207.42,207.42,21566.0,203.1287,203.7932,202.6793,202.6793,21566.0
2022-11-04 13:10:00,207.47,208.53,207.45,208.27,14690.0,202.7281,203.7639,202.7086,203.5098,14690.0
2022-11-04 13:20:00,208.27,209.12,208.0,208.99,12533.0,203.5098,204.3404,203.246,204.2134,12533.0
2022-11-04 13:30:00,208.99,209.6,208.74,209.28,10276.0,204.2134,204.8094,203.9691,204.4967,10276.0
2022-11-04 13:40:00,209.18,209.5,208.92,209.5,9807.0,204.399,204.7117,204.145,204.7117,9807.0
2022-11-04 13:50:00,209.57,209.57,208.5,208.73,12336.0,204.7801,204.7801,203.7346,203.9593,12336.0
2022-11-04 14:00:00,208.76,209.07,208.05,208.19,15666.0,203.9886,204.2915,203.2949,203.4317,15666.0
2022-11-04 14:10:00,208.3,208.86,207.98,208.81,13457.0,203.5391,204.0863,203.2265,204.0375,13457.0
2022-11-04 14:20:00,208.89,209.32,208.69,209.15,12948.0,204.1157,204.5358,203.9202,204.3697,12948.0
2022-11-04 14:30:00,209.18,209.67,209.07,209.67,10557.0,204.399,204.8778,204.2915,204.8778,10557.0
2022-11-04 14:40:00,209.75,210.31,209.69,209.87,13068.0,204.956,205.5032,204.8974,205.0733,13068.0
2022-11-04 14:50:00,209.99,210.65,209.99,210.32,13259.0,205.1905,205.8354,205.1905,205.513,13259.0
2022-11-04 15:00:00,210.32,211.1,209.87,211.01,51388.0,205.513,206.2751,205.0733,206.1872,51388.0
2022-11-04 15:10:00,210.99,211.44,210.72,210.83,31349.0,206.1677,206.6074,205.9038,206.0113,31349.0
2022-11-04 15:20:00,210.89,211.11,210.57,210.93,32153.0,206.0699,206.2849,205.7573,206.109,32153.0
2022-11-04 15:30:00,210.88,211.53,210.63,211.51,38348.0,206.0602,206.6953,205.8159,206.6758,38348.0
2022-11-04 15:40:00,211.53,211.63,210.98,211.07,60159.0,206.6953,206.793,206.1579,206.2458,60159.0
2022-11-04 15:50:00,211.14,212.1,210.52,212.08,143059.0,206.3142,207.2523,205.7084,207.2328,143059.0
2022-11-07 09:30:00,212.78,213.88,211.16,211.52,22794.0,207.9168,208.9916,206.3338,206.6856,22794.0
2022-11-07 09:40:00,211.78,213.38,210.95,212.69,11291.0,206.9396,208.503,206.1286,207.8288,11291.0
2022-11-07 09:50:00,212.95,213.29,212.11,212.9,11625.0,208.0829,208.4151,207.2621,208.034,11625.0
2022-11-07 10:00:00,212.92,213.85,212.9,213.5,8531.0,208.0536,208.9623,208.034,208.6203,8531.0
2022-11-07 10:10:00,213.68,213.96,212.82,213.69,12099.0,208.7962,209.0698,207.9558,208.806,12099.0
2022-11-07 10:20:00,213.51,213.54,212.38,212.71,14316.0,208.6301,208.6594,207.5259,207.8484,14316.0
2022-11-07 10:30:00,212.71,212.96,212.22,212.23,13025.0,207.8484,208.0926,207.3696,207.3793,13025.0
2022-11-07 10:40:00,212.37,212.46,211.66,212.34,14591.0,207.5161,207.6041,206.8224,207.4868,14591.0
2022-11-07 10:50:00,212.31,213.06,212.3,213.04,18196.0,207.4575,208.1904,207.4477,208.1708,18196.0
2022-11-07 11:00:00,213.14,213.73,212.93,213.34,30328.0,208.2685,208.845,208.0633,208.464,30328.0
2022-11-07 11:10:00,213.29,213.91,212.53,213.58,13464.0,208.4151,209.0209,207.6725,208.6985,13464.0
2022-11-07 11:20:00,213.41,213.64,213.14,213.64,9467.0,208.5324,208.7571,208.2685,208.7571,9467.0
2022-11-07 11:30:00,213.75,214.16,213.19,213.19,34256.0,208.8646,209.2652,208.3174,208.3174,34256.0
2022-11-07 11:40:00,213.19,213.33,212.41,212.62,11639.0,208.3174,208.4542,207.5552,207.7604,11639.0
2022-11-07 11:50:00,212.58,212.71,211.85,211.89,9001.0,207.7213,207.8484,207.008,207.0471,9001.0
2022-11-07 12:00:00,211.91,212.51,211.91,212.38,9947.0,207.0666,207.6529,207.0666,207.5259,9947.0
2022-11-07 12:10:00,212.21,212.53,211.97,212.53,8692.0,207.3598,207.6725,207.1253,207.6725,8692.0
2022-11-07 12:20:00,212.51,212.66,212.37,212.46,9312.0,207.6529,207.7995,207.5161,207.6041,9312.0
2022-11-07 12:30:00,212.46,212.85,212.18,212.37,12355.0,207.6041,207.9852,207.3305,207.5161,12355.0
2022-11-07 12:40:00,212.49,212.66,212.0,212.08,10029.0,207.6334,207.7995,207.1546,207.2328,10029.0
2022-11-07 12:50:00,211.96,212.23,211.66,212.07,12318.0,207.1155,207.3793,206.8224,207.223,12318.0
2022-11-07 13:00:00,212.01,212.55,211.92,212.49,8351.0,207.1644,207.692,207.0764,207.6334,8351.0
2022-11-07 13:10:00,212.59,213.01,212.54,212.77,10604.0,207.7311,208.1415,207.6822,207.907,10604.0
2022-11-07 13:20:00,212.7,212.86,212.5,212.64,9576.0,207.8386,207.9949,207.6432,207.78,9576.0
2022-11-07 13:30:00,212.72,212.85,212.53,212.55,5033.0,207.8581,207.9852,207.6725,207.692,5033.0
2022-11-07 13:40:00,212.48,212.8,212.4,212.76,6478.0,207.6236,207.9363,207.5454,207.8972,6478.0
2022-11-07 13:50:00,212.74,213.19,212.5,213.19,7230.0,207.8777,208.3174,207.6432,208.3174,7230.0
2022-11-07 14:00:00,213.03,213.89,213.03,213.81,6968.0,208.161,209.0014,208.161,208.9232,6968.0
2022-11-07 14:10:00,213.8,214.83,213.8,214.83,14276.0,208.9134,209.9199,208.9134,209.9199,14276.0
2022-11-07 14:20:00,214.8,215.24,214.75,215.14,14552.0,209.8906,210.3205,209.8417,210.2228,14552.0
2022-11-07 14:30:00,215.19,215.55,215.09,215.43,8742.0,210.2717,210.6234,210.174,210.5062,8742.0
2022-11-07 14:40:00,215.49,215.72,215.16,215.64,10764.0,210.5648,210.7896,210.2424,210.7114,10764.0
2022-11-07 14:50:00,215.62,215.62,214.96,215.0,8357.0,210.6918,210.6918,210.0469,210.086,8357.0
2022-11-07 15:00:00,215.08,215.39,214.88,215.03,8524.0,210.1642,210.4671,209.9688,210.1153,8524.0
2022-11-07 15:10:00,215.02,215.5,214.75,214.92,31600.0,210.1056,210.5746,209.8417,210.0078,31600.0
2022-11-07 15:20:00,214.94,214.96,214.5,214.65,20815.0,210.0274,210.0469,209.5974,209.744,20815.0
2022-11-07 15:30:00,214.68,215.07,214.6,214.92,26178.0,209.7733,210.1544,209.6952,210.0078,26178.0
2022-11-07 15:40:00,214.91,214.91,213.97,214.24,42765.0,209.9981,209.9981,209.0796,209.3434,42765.0
2022-11-07 15:50:00,214.16,214.36,213.69,214.32,79617.0,209.2652,209.4606,208.806,209.4216,79617.0
2022-11-08 09:30:00,213.8,213.98,210.53,210.74,19082.0,208.9134,209.0893,205.7182,205.9234,19082.0
2022-11-08 09:40:00,210.64,211.52,210.29,211.16,17458.0,205.8257,206.6856,205.4837,206.3338,17458.0
2022-11-08 09:50:00,211.26,212.63,211.16,212.07,8025.0,206.4315,207.7702,206.3338,207.223,8025.0
2022-11-08 10:00:00,212.07,213.28,211.88,212.86,15971.0,207.223,208.4053,207.0373,207.9949,15971.0
2022-11-08 10:10:00,213.02,213.77,212.76,212.93,12192.0,208.1513,208.8841,207.8972,208.0633,12192.0
2022-11-08 10:20:00,212.96,213.4,212.38,213.28,11138.0,208.0926,208.5226,207.5259,208.4053,11138.0
2022-11-08 10:30:00,213.44,213.9,213.02,213.9,21452.0,208.5617,209.0112,208.1513,209.0112,21452.0
2022-11-08 10:40:00,213.97,214.25,213.27,213.55,16359.0,209.0796,209.3532,208.3956,208.6692,16359.0
2022-11-08 10:50:00,213.46,213.88,213.34,213.69,11677.0,208.5812,208.9916,208.464,208.806,11677.0
2022-11-08 11:00:00,213.76,214.14,213.44,214.05,15663.0,208.8744,209.2457,208.5617,209.1577,15663.0
2022-11-08 11:10:00,214.06,214.14,213.61,213.83,11400.0,209.1675,209.2457,208.7278,208.9428,11400.0
2022-11-08 11:20:00,213.83,213.88,213.38,213.85,13570.0,208.9428,208.9916,208.503,208.9623,13570.0
2022-11-08 11:30:00,213.72,214.24,213.69,214.16,7966.0,208.8353,209.3434,208.806,209.2652,7966.0
2022-11-08 11:40:00,214.09,214.64,214.05,214.52,21647.0,209.1968,209.7342,209.1577,209.617,21647.0
2022-11-08 11:50:00,214.43,214.87,214.39,214.77,17746.0,209.529,209.959,209.49,209.8613,17746.0
2022-11-08 12:00:00,214.57,215.03,214.57,215.02,7400.0,209.6658,210.1153,209.6658,210.1056,7400.0
2022-11-08 12:10:00,215.06,215.18,214.48,214.7,9956.0,210.1446,210.2619,209.5779,209.7929,9956.0
2022-11-08 12:20:00,214.62,214.71,214.4,214.41,7576.0,209.7147,209.8026,209.4997,209.5095,7576.0
2022-11-08 12:30:00,214.42,214.77,214.39,214.49,7634.0,209.5193,209.8613,209.49,209.5877,7634.0
2022-11-08 12:40:00,214.53,215.14,214.52,214.73,7387.0,209.6268,210.2228,209.617,209.8222,7387.0
2022-11-08 12:50:00,214.87,214.87,214.07,214.48,8080.0,209.959,209.959,209.1773,209.5779,8080.0
2022-11-08 13:00:00,214.38,214.9,214.27,214.79,6656.0,209.4802,209.9883,209.3727,209.8808,6656.0
2022-11-08 13:10:00,214.67,214.71,214.17,214.17,8226.0,209.7636,209.8026,209.275,209.275,8226.0
2022-11-08 13:20:00,214.23,214.23,212.62,212.62,10851.0,209.3336,209.3336,207.7604,207.7604,10851.0
2022-11-08 13:30:00,212.58,212.93,212.21,212.63,11014.0,207.7213,208.0633,207.3598,207.7702,11014.0
2022-11-08 13:40:00,212.62,213.08,212.62,212.86,20799.0,207.7604,208.2099,207.7604,207.9949,20799.0
2022-11-08 13:50:00,213.08,213.11,212.19,212.3,8854.0,208.2099,208.2392,207.3402,207.4477,8854.0
2022-11-08 14:00:00,212.25,212.55,212.12,212.23,7746.0,207.3989,207.692,207.2718,207.3793,7746.0
2022-11-08 14:10:00,212.19,212.48,211.77,211.83,7791.0,207.3402,207.6236,206.9298,206.9885,7791.0
2022-11-08 14:20:00,211.79,211.84,209.83,209.83,12198.0,206.9494,206.9982,205.0342,205.0342,12198.0
2022-11-08 14:30:00,209.92,210.85,209.58,210.42,53899.0,205.1221,206.0309,204.7899,205.6107,53899.0
2022-11-08 14:40:00,210.34,211.52,210.34,211.31,15892.0,205.5325,206.6856,205.5325,206.4804,15892.0
2022-11-08 14:50:00,211.25,211.65,211.21,211.37,13779.0,206.4217,206.8126,206.3826,206.539,13779.0
2022-11-08 15:00:00,211.28,212.09,211.28,211.68,15552.0,206.451,207.2425,206.451,206.8419,15552.0
2022-11-08 15:10:00,211.74,211.78,211.42,211.68,18507.0,206.9005,206.9396,206.5878,206.8419,18507.0
2022-11-08 15:20:00,211.71,212.09,211.35,212.01,24088.0,206.8712,207.2425,206.5194,207.1644,24088.0
2022-11-08 15:30:00,212.04,213.17,212.01,212.94,29195.0,207.1937,208.2978,207.1644,208.0731,29195.0
2022-11-08 15:40:00,212.96,213.12,212.5,212.59,26232.0,208.0926,208.249,207.6432,207.7311,26232.0
2022-11-08 15:50:00,212.74,212.81,211.57,211.7,126804.0,207.8777,207.9461,206.7344,206.8614,126804.0
2022-11-09 09:30:00,210.01,210.77,207.54,208.65,26850.0,205.2101,205.9527,202.7965,203.8811,26850.0
2022-11-09 09:40:00,209.15,210.75,208.86,210.46,16873.0,204.3697,205.9331,204.0863,205.6498,16873.0
2022-11-09 09:50:00,210.66,210.78,209.68,210.17,10726.0,205.8452,205.9625,204.8876,205.3664,10726.0
2022-11-09 10:00:00,210.3,211.83,210.3,211.7,19367.0,205.4934,206.9885,205.4934,206.8614,19367.0
2022-11-09 10:10:00,211.66,212.25,211.26,211.91,22323.0,206.8224,207.3989,206.4315,207.0666,22323.0
2022-11-09 10:20:00,211.86,212.44,210.91,211.07,15066.0,207.0178,207.5845,206.0895,206.2458,15066.0
2022-11-09 10:30:00,211.07,212.03,210.6,211.85,17190.0,206.2458,207.1839,205.7866,207.008,17190.0
2022-11-09 10:40:00,211.89,212.96,211.49,212.85,14789.0,207.0471,208.0926,206.6562,207.9852,14789.0
2022-11-09 10:50:00,212.85,213.01,212.03,212.64,14613.0,207.9852,208.1415,207.1839,207.78,14613.0
2022-11-09 11:00:00,212.6,213.0,212.38,212.85,13713.0,207.7409,208.1317,207.5259,207.9852,13713.0
2022-11-09 11:10:00,212.81,213.33,212.53,213.01,13801.0,207.9461,208.4542,207.6725,208.1415,13801.0
2022-11-09 11:20:00,213.1,213.13,212.42,212.75,13357.0,208.2294,208.2588,207.565,207.8874,13357.0
2022-11-09 11:30:00,212.75,212.94,211.98,212.75,23126.0,207.8874,208.0731,207.135,207.8874,23126.0
2022-11-09 11:40:00,212.62,213.47,212.44,213.47,20939.0,207.7604,208.591,207.5845,208.591,20939.0
2022-11-09 11:50:00,213.41,213.68,212.64,212.78,10214.0,208.5324,208.7962,207.78,207.9168,10214.0
2022-11-09 12:00:00,212.81,212.88,212.39,212.67,15470.0,207.9461,208.0145,207.5357,207.8093,15470.0
2022-11-09 12:10:00,212.65,213.27,212.51,213.27,10771.0,207.7897,208.3956,207.6529,208.3956,10771.0
2022-11-09 12:20:00,213.21,213.27,212.64,212.66,11728.0,208.3369,208.3956,207.78,207.7995,11728.0
2022-11-09 12:30:00,212.66,213.09,212.64,212.71,6652.0,207.7995,208.2197,207.78,207.8484,6652.0
2022-11-09 12:40:00,212.7,213.1,212.65,213.04,7444.0,207.8386,208.2294,207.7897,208.1708,7444.0
2022-11-09 12:50:00,213.05,213.27,212.83,213.27,8006.0,208.1806,208.3956,207.9656,208.3956,8006.0
2022-11-09 13:00:00,213.16,213.16,212.1,212.38,6801.0,208.2881,208.2881,207.2523,207.5259,6801.0
2022-11-09 13:10:00,212.49,212.65,212.01,212.61,5375.0,207.6334,207.7897,207.1644,207.7506,5375.0
2022-11-09 13:20:00,212.49,212.56,212.23,212.31,5363.0,207.6334,207.7018,207.3793,207.4575,5363.0
2022-11-09 13:30:00,212.23,212.23,211.25,211.33,7978.0,207.3793,207.3793,206.4217,206.4999,7978.0
2022-11-09 13:40:00,211.36,211.67,211.16,211.16,5385.0,206.5292,206.8321,206.3338,206.3338,5385.0
2022-11-09 13:50:00,211.18,211.18,210.55,210.93,11019.0,206.3533,206.3533,205.7377,206.109,11019.0
2022-11-09 14:00:00,210.87,211.49,210.6,211.48,3912.0,206.0504,206.6562,205.7866,206.6465,3912.0
2022-11-09 14:10:00,211.41,211.41,210.67,211.08,12799.0,206.5781,206.5781,205.855,206.2556,12799.0
2022-11-09 14:20:00,211.09,211.12,210.63,210.92,11992.0,206.2654,206.2947,205.8159,206.0993,11992.0
2022-11-09 14:30:00,210.87,210.9,210.24,210.41,9074.0,206.0504,206.0797,205.4348,205.6009,9074.0
2022-11-09 14:40:00,210.39,210.56,210.15,210.21,10230.0,205.5814,205.7475,205.3469,205.4055,10230.0
2022-11-09 14:50:00,210.13,210.42,209.93,210.24,13329.0,205.3273,205.6107,205.1319,205.4348,13329.0
2022-11-09 15:00:00,210.11,210.89,210.08,210.76,15344.0,205.3078,206.0699,205.2785,205.9429,15344.0
2022-11-09 15:10:00,210.68,210.77,210.18,210.34,17256.0,205.8647,205.9527,205.3762,205.5325,17256.0
2022-11-09 15:20:00,210.4,210.41,209.92,210.3,28530.0,205.5911,205.6009,205.1221,205.4934,28530.0
2022-11-09 15:30:00,210.31,210.31,209.25,209.26,33882.0,205.5032,205.5032,204.4674,204.4772,33882.0
2022-11-09 15:40:00,209.29,209.32,208.3,208.36,51695.0,204.5065,204.5358,203.5391,203.5978,51695.0
2022-11-09 15:50:00,208.41,209.3,208.24,208.89,142365.0,203.6466,204.5163,203.4805,204.1157,142365.0
2022-11-10 09:30:00,216.48,217.62,215.49,216.72,42483.0,211.5322,212.6461,210.5648,211.7667,42483.0
2022-11-10 09:40:00,216.72,217.27,215.54,216.83,19267.0,211.7667,212.3041,210.6137,211.8742,19267.0
2022-11-10 09:50:00,216.83,218.62,216.46,218.56,17089.0,211.8742,213.6233,211.5126,213.5646,17089.0
2022-11-10 10:00:00,218.58,219.95,218.55,219.77,17479.0,213.5842,214.9229,213.5549,214.747,17479.0
2022-11-10 10:10:00,219.7,219.77,217.7,218.05,19142.0,214.6786,214.747,212.7243,213.0663,19142.0
2022-11-10 10:20:00,217.93,219.91,217.5,219.55,31085.0,212.949,214.8838,212.5289,214.532,31085.0
2022-11-10 10:30:00,219.67,220.46,218.98,220.1,31272.0,214.6493,215.4212,213.975,215.0694,31272.0
2022-11-10 10:40:00,219.84,222.15,219.8,222.02,39101.0,214.8154,217.0726,214.7763,216.9456,39101.0
2022-11-10 10:50:00,222.02,222.84,221.64,221.83,18978.0,216.9456,217.7468,216.5743,216.7599,18978.0
2022-11-10 11:00:00,221.72,221.72,220.91,221.05,22070.0,216.6524,216.6524,215.8609,215.9977,22070.0
2022-11-10 11:10:00,221.09,221.53,220.93,221.47,16139.0,216.0368,216.4668,215.8805,216.4081,16139.0
2022-11-10 11:20:00,221.56,222.09,221.35,222.01,17099.0,216.4961,217.014,216.2909,216.9358,17099.0
2022-11-10 11:30:00,222.09,222.73,221.9,222.49,12896.0,217.014,217.6393,216.8283,217.4048,12896.0
2022-11-10 11:40:00,222.46,222.51,221.72,221.74,9026.0,217.3755,217.4244,216.6524,216.672,9026.0
2022-11-10 11:50:00,221.56,222.2,221.52,221.97,12810.0,216.4961,217.1215,216.457,216.8967,12810.0
2022-11-10 12:00:00,222.02,222.2,221.15,221.69,16788.0,216.9456,217.1215,216.0954,216.6231,16788.0
2022-11-10 12:10:00,221.65,221.73,221.24,221.25,9481.0,216.584,216.6622,216.1834,216.1932,9481.0
2022-11-10 12:20:00,221.17,221.17,219.91,220.28,14393.0,216.115,216.115,214.8838,215.2453,14393.0
2022-11-10 12:30:00,220.15,220.31,218.73,218.73,25254.0,215.1183,215.2746,213.7308,213.7308,25254.0
2022-11-10 12:40:00,218.88,219.75,218.53,219.08,8811.0,213.8773,214.7274,213.5353,214.0728,8811.0
2022-11-10 12:50:00,219.14,219.34,218.46,218.59,8846.0,214.1314,214.3268,213.4669,213.594,8846.0
2022-11-10 13:00:00,218.84,219.62,218.74,219.56,8602.0,213.8382,214.6004,213.7405,214.5418,8602.0
2022-11-10 13:10:00,219.56,219.91,219.08,219.66,10467.0,214.5418,214.8838,214.0728,214.6395,10467.0
2022-11-10 13:20:00,219.73,220.29,219.21,220.28,6507.0,214.7079,215.2551,214.1998,215.2453,6507.0
2022-11-10 13:30:00,220.45,220.53,220.02,220.29,6756.0,215.4114,215.4896,214.9913,215.2551,6756.0
2022-11-10 13:40:00,220.34,220.96,220.34,220.67,10037.0,215.304,215.9098,215.304,215.6264,10037.0
2022-11-10 13:50:00,220.78,220.9,220.25,220.27,7371.0,215.7339,215.8512,215.216,215.2356,7371.0
2022-11-10 14:00:00,220.36,221.03,220.36,220.93,9356.0,215.3235,215.9782,215.3235,215.8805,9356.0
2022-11-10 14:10:00,220.91,221.71,220.91,221.52,8203.0,215.8609,216.6427,215.8609,216.457,8203.0
2022-11-10 14:20:00,221.52,221.91,221.12,221.91,7373.0,216.457,216.8381,216.0661,216.8381,7373.0
2022-11-10 14:30:00,221.73,221.82,221.45,221.6,8359.0,216.6622,216.7501,216.3886,216.5352,8359.0
2022-11-10 14:40:00,221.57,221.57,221.06,221.29,10499.0,216.5059,216.5059,216.0075,216.2322,10499.0
2022-11-10 14:50:00,221.31,222.16,221.31,222.1,7694.0,216.2518,217.0824,216.2518,217.0237,7694.0
2022-11-10 15:00:00,222.15,222.3,221.89,222.3,19941.0,217.0726,217.2192,216.8185,217.2192,19941.0
2022-11-10 15:10:00,222.18,222.32,221.68,221.8,19329.0,217.1019,217.2387,216.6133,216.7306,19329.0
2022-11-10 15:20:00,221.81,221.98,221.56,221.89,18741.0,216.7404,216.9065,216.4961,216.8185,18741.0
2022-11-10 15:30:00,221.87,222.22,221.83,221.97,18090.0,216.799,217.141,216.7599,216.8967,18090.0
2022-11-10 15:40:00,221.99,222.21,221.76,222.08,33788.0,216.9163,217.1312,216.6915,217.0042,33788.0
2022-11-10 15:50:00,222.35,222.82,221.97,222.48,96762.0,217.268,217.7273,216.8967,217.3951,96762.0
2022-11-11 09:30:00,222.47,224.71,221.53,223.12,33441.0,217.3853,219.5741,216.4668,218.0204,33441.0
2022-11-11 09:40:00,222.85,224.4,222.72,224.06,16151.0,217.7566,219.2712,217.6296,218.9389,16151.0
2022-11-11 09:50:00,224.35,224.73,222.4,222.73,71859.0,219.2223,219.5936,217.3169,217.6393,71859.0
2022-11-11 10:00:00,222.59,223.56,221.2,221.59,12383.0,217.5025,218.4504,216.1443,216.5254,12383.0
2022-11-11 10:10:00,221.67,223.39,221.66,223.11,18055.0,216.6036,218.2843,216.5938,218.0107,18055.0
2022-11-11 10:20:00,222.95,224.34,222.95,223.73,20062.0,217.8543,219.2125,217.8543,218.6165,20062.0
2022-11-11 10:30:00,223.71,224.16,222.08,222.27,12528.0,218.5969,219.0367,217.0042,217.1899,12528.0
2022-11-11 10:40:00,222.25,223.33,222.17,223.2,11333.0,217.1703,218.2256,217.0921,218.0986,11333.0
2022-11-11 10:50:00,223.34,223.63,221.56,222.28,19730.0,218.2354,218.5188,216.4961,217.1996,19730.0
2022-11-11 11:00:00,222.33,222.78,220.84,221.01,11547.0,217.2485,217.6882,215.7925,215.9586,11547.0
2022-11-11 11:10:00,221.1,221.7,220.42,220.78,13545.0,216.0466,216.6329,215.3821,215.7339,13545.0
2022-11-11 11:20:00,220.89,220.97,219.91,220.23,16079.0,215.8414,215.9196,214.8838,215.1965,16079.0
2022-11-11 11:30:00,220.16,220.72,219.74,220.32,18636.0,215.1281,215.6753,214.7177,215.2844,18636.0
2022-11-11 11:40:00,220.23,221.53,220.23,221.52,9973.0,215.1965,216.4668,215.1965,216.457,9973.0
2022-11-11 11:50:00,221.49,221.49,220.64,220.72,9451.0,216.4277,216.4277,215.5971,215.6753,9451.0
2022-11-11 12:00:00,220.46,220.83,220.21,220.43,9227.0,215.4212,215.7828,215.1769,215.3919,9227.0
2022-11-11 12:10:00,220.72,221.08,220.58,220.76,9834.0,215.6753,216.027,215.5385,215.7144,9834.0
2022-11-11 12:20:00,220.86,221.28,220.71,220.99,13263.0,215.8121,216.2225,215.6655,215.9391,13263.0
2022-11-11 12:30:00,220.92,221.39,220.86,221.21,6399.0,215.8707,216.33,215.8121,216.1541,6399.0
2022-11-11 12:40:00,221.05,221.12,220.62,220.82,27946.0,215.9977,216.0661,215.5776,215.773,27946.0
2022-11-11 12:50:00,220.86,221.27,220.63,221.18,8516.0,215.8121,216.2127,215.5873,216.1248,8516.0
2022-11-11 13:00:00,221.19,222.12,221.18,222.02,5957.0,216.1345,217.0433,216.1248,216.9456,5957.0
2022-11-11 13:10:00,222.27,222.34,221.72,222.14,5638.0,217.1899,217.2583,216.6524,217.0628,5638.0
2022-11-11 13:20:00,222.13,222.6,221.02,222.46,102079.0,217.0531,217.5123,215.9684,217.3755,102079.0
2022-11-11 13:30:00,222.58,222.73,222.25,222.43,7461.0,217.4928,217.6393,217.1703,217.3462,7461.0
2022-11-11 13:40:00,222.31,222.71,222.08,222.19,4380.0,217.2289,217.6198,217.0042,217.1117,4380.0
2022-11-11 13:50:00,222.34,222.69,222.12,222.12,6645.0,217.2583,217.6003,217.0433,217.0433,6645.0
2022-11-11 14:00:00,222.31,222.8,222.08,222.8,5288.0,217.2289,217.7077,217.0042,217.7077,5288.0
2022-11-11 14:10:00,222.67,223.03,222.58,222.59,4048.0,217.5807,217.9325,217.4928,217.5025,4048.0
2022-11-11 14:20:00,222.75,223.3,222.72,223.08,11476.0,217.6589,218.1963,217.6296,217.9813,11476.0
2022-11-11 14:30:00,223.11,223.58,223.03,223.58,6450.0,218.0107,218.4699,217.9325,218.4699,6450.0
2022-11-11 14:40:00,223.56,223.71,223.36,223.36,4858.0,218.4504,218.5969,218.2549,218.2549,4858.0
2022-11-11 14:50:00,223.39,224.1,223.18,223.84,9495.0,218.2843,218.978,218.0791,218.724,9495.0
2022-11-11 15:00:00,223.84,223.87,223.22,223.29,7106.0,218.724,218.7533,218.1181,218.1865,7106.0
2022-11-11 15:10:00,223.2,223.95,223.05,223.95,11324.0,218.0986,218.8315,217.952,218.8315,11324.0
2022-11-11 15:20:00,223.95,224.6,223.93,224.44,19171.0,218.8315,219.4666,218.8119,219.3103,19171.0
2022-11-11 15:30:00,224.41,224.66,224.04,224.31,29302.0,219.2809,219.5252,218.9194,219.1832,29302.0
2022-11-11 15:40:00,224.37,224.45,223.76,224.19,33838.0,219.2419,219.32,218.6458,219.066,33838.0
2022-11-11 15:50:00,224.25,224.34,223.63,223.99,88399.0,219.1246,219.2125,218.5188,218.8705,88399.0
2022-11-14 09:30:00,224.68,226.08,223.01,225.9,45748.0,219.5448,220.9128,217.9129,220.7369,45748.0
2022-11-14 09:40:00,225.92,225.92,223.17,223.94,12361.0,220.7564,220.7564,218.0693,218.8217,12361.0
2022-11-14 09:50:00,223.9,224.77,223.72,224.22,9997.0,218.7826,219.6327,218.6067,219.0953,9997.0
2022-11-14 10:00:00,224.33,225.41,224.33,225.37,12932.0,219.2028,220.2581,219.2028,220.219,12932.0
2022-11-14 10:10:00,225.47,226.52,225.3,226.08,12359.0,220.3167,221.3427,220.1506,220.9128,12359.0
2022-11-14 10:20:00,226.17,226.3,225.57,225.74,8246.0,221.0007,221.1277,220.4144,220.5805,8246.0
2022-11-14 10:30:00,225.63,226.24,225.34,225.38,9728.0,220.4731,221.0691,220.1897,220.2288,9728.0
2022-11-14 10:40:00,225.43,225.6,224.78,224.86,10901.0,220.2776,220.4437,219.6425,219.7207,10901.0
2022-11-14 10:50:00,224.85,224.85,224.19,224.26,9909.0,219.7109,219.7109,219.066,219.1344,9909.0
2022-11-14 11:00:00,224.34,224.35,223.73,223.79,7599.0,219.2125,219.2223,218.6165,218.6751,7599.0
2022-11-14 11:10:00,223.72,223.76,223.29,223.66,21512.0,218.6067,218.6458,218.1865,218.5481,21512.0
2022-11-14 11:20:00,223.62,224.17,223.52,224.04,6173.0,218.509,219.0464,218.4113,218.9194,6173.0
2022-11-14 11:30:00,223.99,224.57,223.86,223.86,9826.0,218.8705,219.4373,218.7435,218.7435,9826.0
2022-11-14 11:40:00,223.96,224.24,223.95,224.02,7142.0,218.8412,219.1148,218.8315,218.8999,7142.0
2022-11-14 11:50:00,223.97,224.08,223.46,223.52,6851.0,218.851,218.9585,218.3527,218.4113,6851.0
2022-11-14 12:00:00,223.58,224.15,223.46,223.93,5518.0,218.4699,219.0269,218.3527,218.8119,5518.0
2022-11-14 12:10:00,223.98,224.28,223.79,223.99,7048.0,218.8608,219.1539,218.6751,218.8705,7048.0
2022-11-14 12:20:00,223.85,224.51,223.43,224.51,4467.0,218.7337,219.3787,218.3233,219.3787,4467.0
2022-11-14 12:30:00,224.45,224.91,224.41,224.91,5382.0,219.32,219.7695,219.2809,219.7695,5382.0
2022-11-14 12:40:00,224.92,225.0,224.63,224.86,5862.0,219.7793,219.8575,219.4959,219.7207,5862.0
2022-11-14 12:50:00,224.83,224.93,224.38,224.54,6360.0,219.6913,219.7891,219.2516,219.408,6360.0
2022-11-14 13:00:00,224.53,225.05,224.47,224.81,4725.0,219.3982,219.9063,219.3396,219.6718,4725.0
2022-11-14 13:10:00,224.81,225.29,224.8,225.29,4743.0,219.6718,220.1408,219.662,220.1408,4743.0
2022-11-14 13:20:00,225.25,225.55,225.2,225.5,6360.0,220.1017,220.3949,220.0529,220.346,6360.0
2022-11-14 13:30:00,225.4,225.72,225.38,225.64,6586.0,220.2483,220.561,220.2288,220.4828,6586.0
2022-11-14 13:40:00,225.65,226.05,225.51,226.05,8190.0,220.4926,220.8835,220.3558,220.8835,8190.0
2022-11-14 13:50:00,226.04,226.31,226.04,226.18,5132.0,220.8737,221.1375,220.8737,221.0105,5132.0
2022-11-14 14:00:00,226.17,226.17,225.77,225.85,11279.0,221.0007,221.0007,220.6099,220.688,11279.0
2022-11-14 14:10:00,225.78,225.88,225.57,225.76,7149.0,220.6196,220.7173,220.4144,220.6001,7149.0
2022-11-14 14:20:00,225.71,226.2,225.61,226.19,14920.0,220.5512,221.03,220.4535,221.0203,14920.0
2022-11-14 14:30:00,226.18,226.47,226.02,226.02,6915.0,221.0105,221.2939,220.8541,220.8541,6915.0
2022-11-14 14:40:00,226.13,226.53,225.97,226.16,19570.0,220.9616,221.3525,220.8053,220.9909,19570.0
2022-11-14 14:50:00,226.23,226.6,226.18,226.2,19110.0,221.0593,221.4209,221.0105,221.03,19110.0
2022-11-14 15:00:00,226.29,226.78,226.18,226.35,10898.0,221.118,221.5968,221.0105,221.1766,10898.0
2022-11-14 15:10:00,226.29,226.38,225.53,225.63,11990.0,221.118,221.2059,220.3753,220.4731,11990.0
2022-11-14 15:20:00,225.73,226.16,225.69,226.16,12424.0,220.5708,220.9909,220.5317,220.9909,12424.0
2022-11-14 15:30:00,226.16,226.16,225.66,225.99,25100.0,220.9909,220.9909,220.5024,220.8248,25100.0
2022-11-14 15:40:00,226.01,226.05,224.99,225.01,25813.0,220.8444,220.8835,219.8477,219.8672,25813.0
2022-11-14 15:50:00,224.93,225.05,222.68,222.69,191775.0,219.7891,219.9063,217.5905,217.6003,191775.0
2022-11-15 09:30:00,224.85,226.25,224.01,225.82,16751.0,219.7109,221.0789,218.8901,220.6587,16751.0
2022-11-15 09:40:00,225.78,226.13,224.34,224.34,9672.0,220.6196,220.9616,219.2125,219.2125,9672.0
2022-11-15 09:50:00,224.78,226.8,224.78,226.21,15217.0,219.6425,221.6163,219.6425,221.0398,15217.0
2022-11-15 10:00:00,226.18,226.68,225.36,225.39,11008.0,221.0105,221.4991,220.2092,220.2385,11008.0
2022-11-15 10:10:00,225.51,226.59,225.42,226.4,13149.0,220.3558,221.4111,220.2679,221.2255,13149.0
2022-11-15 10:20:00,226.43,227.94,226.23,227.56,12064.0,221.2548,222.7303,221.0593,222.3589,12064.0
2022-11-15 10:30:00,227.59,228.13,226.89,226.9,9557.0,222.3883,222.9159,221.7043,221.714,9557.0
2022-11-15 10:40:00,227.05,227.11,226.08,226.37,13997.0,221.8606,221.9192,220.9128,221.1961,13997.0
2022-11-15 10:50:00,226.28,226.95,225.88,226.2,10398.0,221.1082,221.7629,220.7173,221.03,10398.0
2022-11-15 11:00:00,225.92,226.59,225.44,226.1,9283.0,220.7564,221.4111,220.2874,220.9323,9283.0
2022-11-15 11:10:00,226.25,226.66,226.19,226.2,6314.0,221.0789,221.4795,221.0203,221.03,6314.0
2022-11-15 11:20:00,226.34,226.94,226.04,226.08,33409.0,221.1668,221.7531,220.8737,220.9128,33409.0
2022-11-15 11:30:00,226.05,227.46,226.04,226.92,8549.0,220.8835,222.2612,220.8737,221.7336,8549.0
2022-11-15 11:40:00,226.99,227.2,226.52,226.9,9464.0,221.802,222.0072,221.3427,221.714,9464.0
2022-11-15 11:50:00,226.94,227.65,226.7,227.65,7873.0,221.7531,222.4469,221.5186,222.4469,7873.0
2022-11-15 12:00:00,227.71,227.71,226.84,227.42,8035.0,222.5055,222.5055,221.6554,222.2221,8035.0
2022-11-15 12:10:00,227.41,227.67,227.0,227.45,9738.0,222.2124,222.4664,221.8117,222.2515,9738.0
2022-11-15 12:20:00,227.31,227.45,226.95,227.01,8046.0,222.1147,222.2515,221.7629,221.8215,8046.0
2022-11-15 12:30:00,226.98,227.41,226.56,227.23,7542.0,221.7922,222.2124,221.3818,222.0365,7542.0
2022-11-15 12:40:00,227.17,227.31,226.86,227.07,6647.0,221.9779,222.1147,221.6749,221.8801,6647.0
2022-11-15 12:50:00,227.02,227.25,226.82,227.24,18604.0,221.8313,222.056,221.6359,222.0463,18604.0
2022-11-15 13:00:00,227.29,227.47,227.08,227.17,7109.0,222.0951,222.271,221.8899,221.9779,7109.0
2022-11-15 13:10:00,227.18,227.18,226.59,226.75,13569.0,221.9876,221.9876,221.4111,221.5675,13569.0
2022-11-15 13:20:00,226.7,226.7,225.14,225.48,21029.0,221.5186,221.5186,219.9943,220.3265,21029.0
2022-11-15 13:30:00,225.48,225.85,224.15,224.59,19219.0,220.3265,220.688,219.0269,219.4568,19219.0
2022-11-15 13:40:00,224.52,225.69,224.09,224.67,16049.0,219.3884,220.5317,218.9683,219.535,16049.0
2022-11-15 13:50:00,224.64,225.44,224.57,224.84,18167.0,219.5057,220.2874,219.4373,219.7011,18167.0
2022-11-15 14:00:00,224.84,225.4,224.0,225.38,18619.0,219.7011,220.2483,218.8803,220.2288,18619.0
2022-11-15 14:10:00,225.49,226.51,225.49,226.12,17092.0,220.3363,221.3329,220.3363,220.9519,17092.0
2022-11-15 14:20:00,226.23,226.56,225.57,225.86,13936.0,221.0593,221.3818,220.4144,220.6978,13936.0
2022-11-15 14:30:00,225.97,226.47,225.69,226.08,46600.0,220.8053,221.2939,220.5317,220.9128,46600.0
2022-11-15 14:40:00,226.26,226.41,225.9,225.99,20655.0,221.0887,221.2352,220.7369,220.8248,20655.0
2022-11-15 14:50:00,225.99,226.87,225.93,226.43,16881.0,220.8248,221.6847,220.7662,221.2548,16881.0
2022-11-15 15:00:00,226.39,226.86,226.38,226.77,39277.0,221.2157,221.6749,221.2059,221.587,39277.0
2022-11-15 15:10:00,226.77,227.25,226.51,227.14,28322.0,221.587,222.056,221.3329,221.9485,28322.0
2022-11-15 15:20:00,227.02,227.33,226.98,227.05,24304.0,221.8313,222.1342,221.7922,221.8606,24304.0
2022-11-15 15:30:00,227.06,227.62,226.54,227.54,72544.0,221.8704,222.4176,221.3623,222.3394,72544.0
2022-11-15 15:40:00,227.54,227.97,227.37,227.92,68518.0,222.3394,222.7596,222.1733,222.7107,68518.0
2022-11-15 15:50:00,227.83,229.05,227.74,228.93,206962.0,222.6228,223.8149,222.5348,223.6976,206962.0
2022-11-16 09:30:00,227.75,229.63,226.91,229.24,106814.0,222.5446,224.3816,221.7238,224.0005,106814.0
2022-11-16 09:40:00,229.22,229.22,227.2,228.02,74262.0,223.981,223.981,222.0072,222.8084,74262.0
2022-11-16 09:50:00,228.05,229.08,226.52,227.32,144548.0,222.8377,223.8442,221.3427,222.1244,144548.0
2022-11-16 10:00:00,227.58,229.19,227.57,229.19,14975.0,222.3785,223.9517,222.3687,223.9517,14975.0
2022-11-16 10:10:00,229.19,231.5,229.07,230.56,26542.0,223.9517,226.2089,223.8344,225.2904,26542.0
2022-11-16 10:20:00,230.69,231.61,230.46,231.5,23742.0,225.4174,226.3164,225.1927,226.2089,23742.0
2022-11-16 10:30:00,231.58,232.8,231.43,232.06,39844.0,226.2871,227.4792,226.1405,226.7561,39844.0
2022-11-16 10:40:00,232.2,233.34,231.3,231.3,28672.0,226.8929,228.0068,226.0135,226.0135,28672.0
2022-11-16 10:50:00,231.16,231.26,229.79,230.0,10403.0,225.8767,225.9744,224.538,224.7432,10403.0
2022-11-16 11:00:00,229.93,231.03,229.85,229.93,45895.0,224.6748,225.7496,224.5966,224.6748,45895.0
2022-11-16 11:10:00,229.7,230.5,229.36,230.4,15097.0,224.45,225.2317,224.1178,225.134,15097.0
2022-11-16 11:20:00,230.52,231.25,230.31,230.79,17824.0,225.2513,225.9646,225.0461,225.5151,17824.0
2022-11-16 11:30:00,230.69,230.89,230.19,230.33,11962.0,225.4174,225.6128,224.9288,225.0656,11962.0
2022-11-16 11:40:00,230.38,231.28,230.33,230.99,13124.0,225.1145,225.9939,225.0656,225.7105,13124.0
2022-11-16 11:50:00,230.92,231.33,230.75,230.85,11920.0,225.6421,226.0428,225.476,225.5737,11920.0
2022-11-16 12:00:00,230.84,230.91,230.36,230.69,12182.0,225.564,225.6324,225.0949,225.4174,12182.0
2022-11-16 12:10:00,230.68,230.88,230.26,230.27,9158.0,225.4076,225.6031,224.9972,225.007,9158.0
2022-11-16 12:20:00,230.32,230.62,230.25,230.25,12685.0,225.0559,225.349,224.9875,224.9875,12685.0
2022-11-16 12:30:00,230.15,230.49,230.01,230.37,6559.0,224.8897,225.222,224.7529,225.1047,6559.0
2022-11-16 12:40:00,230.47,231.24,230.46,230.87,19202.0,225.2024,225.9548,225.1927,225.5933,19202.0
2022-11-16 12:50:00,230.84,231.21,230.74,230.93,7411.0,225.564,225.9255,225.4663,225.6519,7411.0
2022-11-16 13:00:00,230.93,230.96,230.59,230.82,9201.0,225.6519,225.6812,225.3197,225.5444,9201.0
2022-11-16 13:10:00,230.78,231.15,230.48,230.96,12609.0,225.5053,225.8669,225.2122,225.6812,12609.0
2022-11-16 13:20:00,230.92,231.3,230.65,230.65,10654.0,225.6421,226.0135,225.3783,225.3783,10654.0
2022-11-16 13:30:00,230.6,230.68,229.76,230.14,6195.0,225.3295,225.4076,224.5087,224.88,6195.0
2022-11-16 13:40:00,230.02,230.41,229.52,229.59,9502.0,224.7627,225.1438,224.2741,224.3425,9502.0
2022-11-16 13:50:00,229.59,230.12,229.44,229.94,13624.0,224.3425,224.8604,224.196,224.6845,13624.0
2022-11-16 14:00:00,229.89,230.61,229.8,230.56,14391.0,224.6357,225.3392,224.5477,225.2904,14391.0
2022-11-16 14:10:00,230.55,230.65,230.11,230.27,9444.0,225.2806,225.3783,224.8507,225.007,9444.0
2022-11-16 14:20:00,230.31,230.87,230.28,230.57,18765.0,225.0461,225.5933,225.0168,225.3001,18765.0
2022-11-16 14:30:00,230.52,231.05,229.93,230.76,13975.0,225.2513,225.7692,224.6748,225.4858,13975.0
2022-11-16 14:40:00,230.8,230.86,230.34,230.41,11792.0,225.5249,225.5835,225.0754,225.1438,11792.0
2022-11-16 14:50:00,230.5,231.18,230.47,231.18,12839.0,225.2317,225.8962,225.2024,225.8962,12839.0
2022-11-16 15:00:00,231.11,231.47,228.69,229.13,154378.0,225.8278,226.1796,223.4631,223.8931,154378.0
2022-11-16 15:10:00,229.25,230.34,229.25,230.15,15170.0,224.0103,225.0754,224.0103,224.8897,15170.0
2022-11-16 15:20:00,230.15,230.98,230.15,230.96,24990.0,224.8897,225.7008,224.8897,225.6812,24990.0
2022-11-16 15:30:00,230.89,231.21,230.77,230.86,38079.0,225.6128,225.9255,225.4956,225.5835,38079.0
2022-11-16 15:40:00,230.85,231.77,230.72,231.77,45935.0,225.5737,226.4727,225.4467,226.4727,45935.0
2022-11-16 15:50:00,231.67,232.02,230.83,231.01,135891.0,226.375,226.717,225.5542,225.7301,135891.0
2022-11-17 09:30:00,227.34,227.93,225.67,225.83,25832.0,222.144,222.7205,220.5121,220.6685,25832.0
2022-11-17 09:40:00,225.83,226.96,224.84,226.66,28898.0,220.6685,221.7727,219.7011,221.4795,28898.0
2022-11-17 09:50:00,226.72,226.98,225.44,225.66,18610.0,221.5381,221.7922,220.2874,220.5024,18610.0
2022-11-17 10:00:00,225.91,226.92,225.58,226.62,16425.0,220.7467,221.7336,220.4242,221.4404,16425.0
2022-11-17 10:10:00,226.79,226.98,226.39,226.56,9512.0,221.6065,221.7922,221.2157,221.3818,9512.0
2022-11-17 10:20:00,226.67,226.8,225.34,225.83,19342.0,221.4893,221.6163,220.1897,220.6685,19342.0
2022-11-17 10:30:00,225.85,226.38,225.61,226.12,15548.0,220.688,221.2059,220.4535,220.9519,15548.0
2022-11-17 10:40:00,226.0,226.27,225.36,226.07,14121.0,220.8346,221.0984,220.2092,220.903,14121.0
2022-11-17 10:50:00,226.12,226.5,225.54,225.76,11696.0,220.9519,221.3232,220.3851,220.6001,11696.0
2022-11-17 11:00:00,225.89,226.26,225.69,225.71,15742.0,220.7271,221.0887,220.5317,220.5512,15742.0
2022-11-17 11:10:00,225.62,225.85,225.14,225.63,9766.0,220.4633,220.688,219.9943,220.4731,9766.0
2022-11-17 11:20:00,225.44,226.05,225.41,225.78,11418.0,220.2874,220.8835,220.2581,220.6196,11418.0
2022-11-17 11:30:00,225.73,226.36,225.52,225.95,16477.0,220.5708,221.1864,220.3656,220.7857,16477.0
2022-11-17 11:40:00,225.84,226.69,225.68,226.5,12738.0,220.6783,221.5088,220.5219,221.3232,12738.0
2022-11-17 11:50:00,226.53,227.86,226.53,227.58,11107.0,221.3525,222.6521,221.3525,222.3785,11107.0
2022-11-17 12:00:00,227.56,227.98,227.54,227.78,8225.0,222.3589,222.7693,222.3394,222.5739,8225.0
2022-11-17 12:10:00,227.76,228.14,227.2,228.06,20862.0,222.5544,222.9257,222.0072,222.8475,20862.0
2022-11-17 12:20:00,228.08,228.16,227.35,227.36,16849.0,222.8671,222.9452,222.1537,222.1635,16849.0
2022-11-17 12:30:00,227.36,227.73,227.09,227.26,8813.0,222.1635,222.5251,221.8997,222.0658,8813.0
2022-11-17 12:40:00,227.45,228.13,227.28,228.01,28209.0,222.2515,222.9159,222.0853,222.7987,28209.0
2022-11-17 12:50:00,228.15,228.63,228.14,228.24,7650.0,222.9355,223.4045,222.9257,223.0234,7650.0
2022-11-17 13:00:00,228.2,228.45,228.13,228.2,8138.0,222.9843,223.2286,222.9159,222.9843,8138.0
2022-11-17 13:10:00,228.3,228.78,228.3,228.78,7544.0,223.082,223.5511,223.082,223.5511,7544.0
2022-11-17 13:20:00,228.66,228.74,228.23,228.47,8645.0,223.4338,223.512,223.0136,223.2481,8645.0
2022-11-17 13:30:00,228.48,228.57,228.01,228.36,14601.0,223.2579,223.3459,222.7987,223.1407,14601.0
2022-11-17 13:40:00,228.29,228.32,227.64,227.64,9246.0,223.0723,223.1016,222.4371,222.4371,9246.0
2022-11-17 13:50:00,227.63,227.95,227.34,227.79,10096.0,222.4273,222.74,222.144,222.5837,10096.0
2022-11-17 14:00:00,227.79,227.96,227.07,227.14,12750.0,222.5837,222.7498,221.8801,221.9485,12750.0
2022-11-17 14:10:00,227.13,227.13,226.41,226.45,11624.0,221.9388,221.9388,221.2352,221.2743,11624.0
2022-11-17 14:20:00,226.53,227.5,226.42,227.5,15043.0,221.3525,222.3003,221.245,222.3003,15043.0
2022-11-17 14:30:00,227.51,227.51,226.59,226.79,11047.0,222.3101,222.3101,221.4111,221.6065,11047.0
2022-11-17 14:40:00,226.76,227.18,226.68,227.12,10829.0,221.5772,221.9876,221.4991,221.929,10829.0
2022-11-17 14:50:00,227.16,227.58,226.98,227.44,19034.0,221.9681,222.3785,221.7922,222.2417,19034.0
2022-11-17 15:00:00,227.45,227.45,226.92,226.97,18970.0,222.2515,222.2515,221.7336,221.7824,18970.0
2022-11-17 15:10:00,226.92,226.96,225.76,225.76,11319.0,221.7336,221.7727,220.6001,220.6001,11319.0
2022-11-17 15:20:00,225.75,226.33,225.4,226.33,42967.0,220.5903,221.1571,220.2483,221.1571,42967.0
2022-11-17 15:30:00,226.35,226.82,226.19,226.62,31705.0,221.1766,221.6359,221.0203,221.4404,31705.0
2022-11-17 15:40:00,226.67,226.83,226.3,226.68,33595.0,221.4893,221.6456,221.1277,221.4991,33595.0
2022-11-17 15:50:00,226.72,227.48,226.57,227.47,150138.0,221.5381,222.2808,221.3916,222.271,150138.0
2022-11-18 09:30:00,230.83,231.79,230.27,231.06,37169.0,225.5542,226.4923,225.007,225.7789,37169.0
2022-11-18 09:40:00,231.12,231.49,230.67,231.28,11702.0,225.8376,226.1991,225.3979,225.9939,11702.0
2022-11-18 09:50:00,231.47,231.47,229.94,229.95,11857.0,226.1796,226.1796,224.6845,224.6943,11857.0
2022-11-18 10:00:00,230.27,231.48,230.26,230.96,13290.0,225.007,226.1893,224.9972,225.6812,13290.0
2022-11-18 10:10:00,230.9,232.31,230.9,232.13,15239.0,225.6226,227.0004,225.6226,226.8245,15239.0
2022-11-18 10:20:00,232.16,233.16,231.59,232.36,18778.0,226.8538,227.831,226.2968,227.0492,18778.0
2022-11-18 10:30:00,232.23,232.52,231.41,231.91,8928.0,226.9222,227.2056,226.1209,226.6095,8928.0
2022-11-18 10:40:00,231.94,232.57,231.55,232.3,22408.0,226.6388,227.2544,226.2577,226.9906,22408.0
2022-11-18 10:50:00,232.42,232.5,231.6,232.03,10440.0,227.1079,227.186,226.3066,226.7268,10440.0
2022-11-18 11:00:00,232.06,232.34,231.67,232.29,7986.0,226.7561,227.0297,226.375,226.9808,7986.0
2022-11-18 11:10:00,232.27,232.34,231.76,232.13,7437.0,226.9613,227.0297,226.4629,226.8245,7437.0
2022-11-18 11:20:00,232.2,232.23,231.51,231.52,7071.0,226.8929,226.9222,226.2187,226.2284,7071.0
2022-11-18 11:30:00,231.66,231.97,231.25,231.26,7761.0,226.3652,226.6682,225.9646,225.9744,7761.0
2022-11-18 11:40:00,231.26,231.71,231.03,231.44,12653.0,225.9744,226.4141,225.7496,226.1503,12653.0
2022-11-18 11:50:00,231.62,231.83,231.24,231.29,5600.0,226.3261,226.5314,225.9548,226.0037,5600.0
2022-11-18 12:00:00,231.33,231.43,230.15,230.54,7016.0,226.0428,226.1405,224.8897,225.2708,7016.0
2022-11-18 12:10:00,230.54,230.54,229.45,229.79,6633.0,225.2708,225.2708,224.2057,224.538,6633.0
2022-11-18 12:20:00,229.72,229.96,229.65,229.96,5698.0,224.4696,224.7041,224.4012,224.7041,5698.0
2022-11-18 12:30:00,229.93,229.93,229.45,229.81,7256.0,224.6748,224.6748,224.2057,224.5575,7256.0
2022-11-18 12:40:00,229.92,229.92,228.79,228.84,5644.0,224.665,224.665,223.5608,223.6097,5644.0
2022-11-18 12:50:00,228.9,229.39,228.75,229.34,6891.0,223.6683,224.1471,223.5217,224.0983,6891.0
2022-11-18 13:00:00,229.33,229.44,228.96,229.32,31469.0,224.0885,224.196,223.7269,224.0787,31469.0
2022-11-18 13:10:00,229.27,229.57,228.78,228.98,7340.0,224.0299,224.323,223.5511,223.7465,7340.0
2022-11-18 13:20:00,228.98,229.53,228.71,229.43,8155.0,223.7465,224.2839,223.4827,224.1862,8155.0
2022-11-18 13:30:00,229.53,229.8,229.1,229.24,5828.0,224.2839,224.5477,223.8637,224.0005,5828.0
2022-11-18 13:40:00,229.19,229.19,228.61,228.76,5144.0,223.9517,223.9517,223.3849,223.5315,5144.0
2022-11-18 13:50:00,228.66,228.86,228.57,228.74,5687.0,223.4338,223.6292,223.3459,223.512,5687.0
2022-11-18 14:00:00,228.78,229.25,228.66,228.98,4385.0,223.5511,224.0103,223.4338,223.7465,4385.0
2022-11-18 14:10:00,229.06,229.52,229.02,229.48,4909.0,223.8247,224.2741,223.7856,224.2351,4909.0
2022-11-18 14:20:00,229.47,229.55,229.29,229.51,5304.0,224.2253,224.3035,224.0494,224.2644,5304.0
2022-11-18 14:30:00,229.49,229.67,228.82,228.97,8240.0,224.2448,224.4207,223.5901,223.7367,8240.0
2022-11-18 14:40:00,228.99,229.25,228.97,229.1,12000.0,223.7563,224.0103,223.7367,223.8637,12000.0
2022-11-18 14:50:00,229.08,229.58,229.01,229.58,7711.0,223.8442,224.3328,223.7758,224.3328,7711.0
2022-11-18 15:00:00,229.59,230.41,229.59,230.4,8606.0,224.3425,225.1438,224.3425,225.134,8606.0
2022-11-18 15:10:00,230.36,230.52,230.04,230.17,8298.0,225.0949,225.2513,224.7823,224.9093,8298.0
2022-11-18 15:20:00,230.12,230.97,229.81,230.87,40701.0,224.8604,225.691,224.5575,225.5933,40701.0
2022-11-18 15:30:00,230.89,231.26,230.66,231.2,14289.0,225.6128,225.9744,225.3881,225.9157,14289.0
2022-11-18 15:40:00,231.26,231.27,230.62,230.86,25253.0,225.9744,225.9841,225.349,225.5835,25253.0
2022-11-18 15:50:00,230.97,231.15,229.53,230.23,122331.0,225.691,225.8669,224.2839,224.9679,122331.0
2022-11-21 09:30:00,228.45,229.84,227.59,229.12,12220.0,223.2286,224.5868,222.3883,223.8833,12220.0
2022-11-21 09:40:00,229.53,230.28,229.31,230.1,42201.0,224.2839,225.0168,224.0689,224.8409,42201.0
2022-11-21 09:50:00,229.94,230.3,229.74,230.08,5746.0,224.6845,225.0363,224.4891,224.8213,5746.0
2022-11-21 10:00:00,230.19,231.05,230.1,231.01,10115.0,224.9288,225.7692,224.8409,225.7301,10115.0
2022-11-21 10:10:00,230.95,231.59,230.69,231.17,11871.0,225.6715,226.2968,225.4174,225.8864,11871.0
2022-11-21 10:20:00,231.03,231.33,230.26,231.24,8397.0,225.7496,226.0428,224.9972,225.9548,8397.0
2022-11-21 10:30:00,231.05,231.74,230.85,230.85,11906.0,225.7692,226.4434,225.5737,225.5737,11906.0
2022-11-21 10:40:00,230.89,231.18,230.76,230.84,12364.0,225.6128,225.8962,225.4858,225.564,12364.0
2022-11-21 10:50:00,230.87,231.22,230.51,230.78,12288.0,225.5933,225.9353,225.2415,225.5053,12288.0
2022-11-21 11:00:00,230.75,231.09,230.47,230.63,8791.0,225.476,225.8083,225.2024,225.3588,8791.0
2022-11-21 11:10:00,230.68,230.77,230.28,230.57,6754.0,225.4076,225.4956,225.0168,225.3001,6754.0
2022-11-21 11:20:00,230.48,231.0,230.28,230.28,11949.0,225.2122,225.7203,225.0168,225.0168,11949.0
2022-11-21 11:30:00,230.27,230.51,229.95,230.25,11126.0,225.007,225.2415,224.6943,224.9875,11126.0
2022-11-21 11:40:00,230.26,230.42,229.41,230.35,38275.0,224.9972,225.1536,224.1667,225.0852,38275.0
2022-11-21 11:50:00,230.24,230.26,229.37,229.64,19530.0,224.9777,224.9972,224.1276,224.3914,19530.0
2022-11-21 12:00:00,229.71,230.29,229.62,230.05,8683.0,224.4598,225.0265,224.3719,224.792,8683.0
2022-11-21 12:10:00,230.07,230.46,229.99,230.1,18001.0,224.8116,225.1927,224.7334,224.8409,18001.0
2022-11-21 12:20:00,230.1,230.91,230.1,230.47,6434.0,224.8409,225.6324,224.8409,225.2024,6434.0
2022-11-21 12:30:00,230.54,231.0,230.53,230.75,8668.0,225.2708,225.7203,225.2611,225.476,8668.0
2022-11-21 12:40:00,230.7,230.79,230.04,230.09,11382.0,225.4272,225.5151,224.7823,224.8311,11382.0
2022-11-21 12:50:00,230.03,230.16,229.68,229.86,13206.0,224.7725,224.8995,224.4305,224.6064,13206.0
2022-11-21 13:00:00,229.94,230.44,229.92,229.98,8182.0,224.6845,225.1731,224.665,224.7236,8182.0
2022-11-21 13:10:00,230.12,230.37,230.01,230.34,8489.0,224.8604,225.1047,224.7529,225.0754,8489.0
2022-11-21 13:20:00,230.28,230.37,230.01,230.03,6763.0,225.0168,225.1047,224.7529,224.7725,6763.0
2022-11-21 13:30:00,230.02,230.4,229.92,230.35,8947.0,224.7627,225.134,224.665,225.0852,8947.0
2022-11-21 13:40:00,230.39,230.57,230.21,230.3,8566.0,225.1243,225.3001,224.9484,225.0363,8566.0
2022-11-21 13:50:00,230.24,230.36,229.88,229.96,6771.0,224.9777,225.0949,224.6259,224.7041,6771.0
2022-11-21 14:00:00,229.89,230.42,229.89,230.38,10199.0,224.6357,225.1536,224.6357,225.1145,10199.0
2022-11-21 14:10:00,230.37,230.37,230.03,230.17,7490.0,225.1047,225.1047,224.7725,224.9093,7490.0
2022-11-21 14:20:00,230.21,230.21,229.85,229.91,12300.0,224.9484,224.9484,224.5966,224.6552,12300.0
2022-11-21 14:30:00,229.85,230.2,229.84,230.02,7981.0,224.5966,224.9386,224.5868,224.7627,7981.0
2022-11-21 14:40:00,230.0,230.2,229.84,229.85,6809.0,224.7432,224.9386,224.5868,224.5966,6809.0
2022-11-21 14:50:00,229.9,230.04,229.77,229.81,10532.0,224.6455,224.7823,224.5184,224.5575,10532.0
2022-11-21 15:00:00,229.8,229.97,229.59,229.97,15299.0,224.5477,224.7139,224.3425,224.7139,15299.0
2022-11-21 15:10:00,230.05,230.05,229.76,229.91,13010.0,224.792,224.792,224.5087,224.6552,13010.0
2022-11-21 15:20:00,229.94,229.95,229.03,229.23,23452.0,224.6845,224.6943,223.7953,223.9908,23452.0
2022-11-21 15:30:00,229.17,229.52,229.15,229.43,33235.0,223.9321,224.2741,223.9126,224.1862,33235.0
2022-11-21 15:40:00,229.43,229.46,228.78,229.16,30484.0,224.1862,224.2155,223.5511,223.9224,30484.0
2022-11-21 15:50:00,229.21,229.54,228.9,229.0,117055.0,223.9712,224.2937,223.6683,223.766,117055.0
2022-11-22 09:30:00,231.48,231.88,230.83,231.4,14618.0,226.1893,226.5802,225.5542,226.1112,14618.0
2022-11-22 09:40:00,231.23,232.42,230.94,231.99,36764.0,225.9451,227.1079,225.6617,226.6877,36764.0
2022-11-22 09:50:00,232.0,232.25,231.5,231.89,100448.0,226.6975,226.9418,226.2089,226.59,100448.0
2022-11-22 10:00:00,231.76,232.25,231.73,232.13,32524.0,226.4629,226.9418,226.4336,226.8245,32524.0
2022-11-22 10:10:00,232.32,232.95,232.2,232.69,22113.0,227.0102,227.6258,226.8929,227.3717,22113.0
2022-11-22 10:20:00,232.76,233.0,232.47,232.66,13493.0,227.4401,227.6746,227.1567,227.3424,13493.0
2022-11-22 10:30:00,232.56,233.11,231.88,232.48,12823.0,227.2447,227.7821,226.5802,227.1665,12823.0
2022-11-22 10:40:00,232.61,232.61,232.18,232.26,13987.0,227.2935,227.2935,226.8734,226.9515,13987.0
2022-11-22 10:50:00,232.4,232.73,232.05,232.71,26159.0,227.0883,227.4108,226.7463,227.3912,26159.0
2022-11-22 11:00:00,232.71,232.75,232.34,232.43,15417.0,227.3912,227.4303,227.0297,227.1176,15417.0
2022-11-22 11:10:00,232.43,232.7,231.96,232.14,25178.0,227.1176,227.3815,226.6584,226.8343,25178.0
2022-11-22 11:20:00,232.15,232.61,232.01,232.35,9203.0,226.844,227.2935,226.7072,227.0395,9203.0
2022-11-22 11:30:00,232.26,232.82,232.17,232.81,9108.0,226.9515,227.4987,226.8636,227.489,9108.0
2022-11-22 11:40:00,232.83,233.2,232.69,233.2,7961.0,227.5085,227.87,227.3717,227.87,7961.0
2022-11-22 11:50:00,233.24,233.41,233.18,233.26,6377.0,227.9091,228.0752,227.8505,227.9287,6377.0
2022-11-22 12:00:00,233.28,233.5,232.91,232.91,12339.0,227.9482,228.1632,227.5867,227.5867,12339.0
2022-11-22 12:10:00,232.95,233.09,232.8,232.92,7136.0,227.6258,227.7626,227.4792,227.5964,7136.0
2022-11-22 12:20:00,232.78,232.85,232.53,232.63,6071.0,227.4596,227.528,227.2154,227.3131,6071.0
2022-11-22 12:30:00,232.5,232.75,232.38,232.69,11462.0,227.186,227.4303,227.0688,227.3717,11462.0
2022-11-22 12:40:00,232.71,233.45,232.47,233.09,75468.0,227.3912,228.1143,227.1567,227.7626,75468.0
2022-11-22 12:50:00,233.03,233.1,232.76,232.86,8576.0,227.7039,227.7723,227.4401,227.5378,8576.0
2022-11-22 13:00:00,232.79,232.99,232.63,232.99,24327.0,227.4694,227.6648,227.3131,227.6648,24327.0
2022-11-22 13:10:00,232.95,233.0,232.7,232.8,15886.0,227.6258,227.6746,227.3815,227.4792,15886.0
2022-11-22 13:20:00,232.86,233.39,232.78,233.07,26362.0,227.5378,228.0557,227.4596,227.743,26362.0
2022-11-22 13:30:00,233.02,233.1,232.67,232.88,14538.0,227.6942,227.7723,227.3522,227.5574,14538.0
2022-11-22 13:40:00,232.88,233.36,232.77,233.28,59236.0,227.5574,228.0264,227.4499,227.9482,59236.0
2022-11-22 13:50:00,233.4,234.0,233.31,233.93,18964.0,228.0655,228.6518,227.9775,228.5834,18964.0
2022-11-22 14:00:00,233.94,234.64,233.94,234.13,23234.0,228.5931,229.2771,228.5931,228.7788,23234.0
2022-11-22 14:10:00,234.17,234.28,233.93,234.23,7397.0,228.8179,228.9254,228.5834,228.8765,7397.0
2022-11-22 14:20:00,234.26,234.35,233.92,234.0,14159.0,228.9058,228.9938,228.5736,228.6518,14159.0
2022-11-22 14:30:00,234.0,234.35,233.83,234.35,15693.0,228.6518,228.9938,228.4856,228.9938,15693.0
2022-11-22 14:40:00,234.32,235.18,234.32,235.18,7412.0,228.9644,229.8048,228.9644,229.8048,7412.0
2022-11-22 14:50:00,235.16,235.2,234.85,235.03,12921.0,229.7852,229.8243,229.4823,229.6582,12921.0
2022-11-22 15:00:00,234.94,235.62,234.89,235.62,8414.0,229.5703,230.2347,229.5214,230.2347,8414.0
2022-11-22 15:10:00,235.62,235.72,234.92,234.96,18038.0,230.2347,230.3324,229.5507,229.5898,18038.0
2022-11-22 15:20:00,234.94,235.44,234.89,235.43,20119.0,229.5703,230.0588,229.5214,230.0491,20119.0
2022-11-22 15:30:00,235.4,235.43,234.83,235.08,45228.0,230.0198,230.0491,229.4628,229.7071,45228.0
2022-11-22 15:40:00,235.07,235.23,234.63,234.63,31110.0,229.6973,229.8536,229.2674,229.2674,31110.0
2022-11-22 15:50:00,234.73,235.03,234.41,234.76,76353.0,229.3651,229.6582,229.0524,229.3944,76353.0
2022-11-23 09:30:00,235.37,237.86,235.0,236.65,27013.0,229.9904,232.4235,229.6289,231.2412,27013.0
2022-11-23 09:40:00,236.23,237.25,236.08,236.62,76486.0,230.8308,231.8275,230.6842,231.2119,76486.0
2022-11-23 09:50:00,236.35,237.18,235.89,235.94,20554.0,230.948,231.7591,230.4986,230.5474,20554.0
2022-11-23 10:00:00,236.28,236.69,235.36,235.36,38773.0,230.8796,231.2803,229.9807,229.9807,38773.0
2022-11-23 10:10:00,235.49,236.15,235.04,236.15,11096.0,230.1077,230.7526,229.668,230.7526,11096.0
2022-11-23 10:20:00,236.18,236.66,235.95,236.06,10421.0,230.7819,231.251,230.5572,230.6647,10421.0
2022-11-23 10:30:00,236.26,237.03,236.25,236.54,17390.0,230.8601,231.6125,230.8503,231.1337,17390.0
2022-11-23 10:40:00,236.6,236.74,236.35,236.52,12379.0,231.1923,231.3291,230.948,231.1142,12379.0
2022-11-23 10:50:00,236.52,236.6,236.31,236.45,7288.0,231.1142,231.1923,230.909,231.0458,7288.0
2022-11-23 11:00:00,236.44,236.56,236.0,236.56,8354.0,231.036,231.1532,230.606,231.1532,8354.0
2022-11-23 11:10:00,236.48,236.65,236.22,236.39,19670.0,231.0751,231.2412,230.821,230.9871,19670.0
2022-11-23 11:20:00,236.36,236.61,236.21,236.61,6438.0,230.9578,231.2021,230.8112,231.2021,6438.0
2022-11-23 11:30:00,236.59,236.67,236.26,236.28,7332.0,231.1826,231.2607,230.8601,230.8796,7332.0
2022-11-23 11:40:00,236.42,236.62,235.71,235.78,8906.0,231.0164,231.2119,230.3227,230.3911,8906.0
2022-11-23 11:50:00,235.85,235.88,235.01,235.4,7124.0,230.4595,230.4888,229.6387,230.0198,7124.0
2022-11-23 12:00:00,235.4,236.1,235.27,236.04,10850.0,230.0198,230.7038,229.8927,230.6451,10850.0
2022-11-23 12:10:00,236.09,236.16,235.17,235.52,8141.0,230.694,230.7624,229.795,230.137,8141.0
2022-11-23 12:20:00,235.44,235.53,235.15,235.37,42840.0,230.0588,230.1468,229.7755,229.9904,42840.0
2022-11-23 12:30:00,235.39,235.5,234.53,235.04,8812.0,230.01,230.1175,229.1696,229.668,8812.0
2022-11-23 12:40:00,235.12,235.12,234.61,235.01,7802.0,229.7462,229.7462,229.2478,229.6387,7802.0
2022-11-23 12:50:00,234.91,234.91,234.23,234.45,9483.0,229.541,229.541,228.8765,229.0915,9483.0
2022-11-23 13:00:00,234.38,234.84,234.27,234.62,10061.0,229.0231,229.4726,228.9156,229.2576,10061.0
2022-11-23 13:10:00,234.6,234.69,234.47,234.65,9144.0,229.238,229.326,229.111,229.2869,9144.0
2022-11-23 13:20:00,234.61,235.16,234.49,235.06,15571.0,229.2478,229.7852,229.1306,229.6875,15571.0
2022-11-23 13:30:00,235.16,235.5,234.97,235.5,6979.0,229.7852,230.1175,229.5996,230.1175,6979.0
2022-11-23 13:40:00,235.37,235.95,235.36,235.88,4752.0,229.9904,230.5572,229.9807,230.4888,4752.0
2022-11-23 13:50:00,235.93,236.1,235.67,236.07,8381.0,230.5376,230.7038,230.2836,230.6744,8381.0
2022-11-23 14:00:00,236.54,237.09,235.82,236.81,8865.0,231.1337,231.6711,230.4302,231.3975,8865.0
2022-11-23 14:10:00,236.76,236.91,236.3,236.56,6366.0,231.3487,231.4952,230.8992,231.1532,6366.0
2022-11-23 14:20:00,236.69,237.34,236.59,237.08,6185.0,231.2803,231.9154,231.1826,231.6614,6185.0
2022-11-23 14:30:00,237.08,237.1,236.55,236.63,5369.0,231.6614,231.6809,231.1435,231.2216,5369.0
2022-11-23 14:40:00,236.64,237.41,236.63,237.41,15820.0,231.2314,231.9838,231.2216,231.9838,15820.0
2022-11-23 14:50:00,237.3,237.68,237.23,237.6,15254.0,231.8763,232.2476,231.8079,232.1695,15254.0
2022-11-23 15:00:00,237.49,237.84,237.4,237.79,10358.0,232.062,232.404,231.974,232.3551,10358.0
2022-11-23 15:10:00,237.72,238.15,237.67,238.08,12184.0,232.2867,232.7069,232.2379,232.6385,12184.0
2022-11-23 15:20:00,238.04,238.24,237.85,237.93,11146.0,232.5994,232.7948,232.4138,232.4919,11146.0
2022-11-23 15:30:00,237.93,237.94,237.61,237.81,14869.0,232.4919,232.5017,232.1792,232.3747,14869.0
2022-11-23 15:40:00,237.78,237.82,237.09,237.18,14607.0,232.3454,232.3844,231.6711,231.7591,14607.0
2022-11-23 15:50:00,237.21,237.78,237.11,237.34,49194.0,231.7884,232.3454,231.6907,231.9154,49194.0
2022-11-25 09:30:00,238.97,240.27,237.41,239.34,19435.0,233.5082,234.7784,231.9838,233.8697,19435.0
2022-11-25 09:40:00,239.11,239.66,238.9,239.63,4670.0,233.645,234.1824,233.4398,234.1531,4670.0
2022-11-25 09:50:00,239.35,241.0,239.35,240.84,9624.0,233.8795,235.4918,233.8795,235.3354,9624.0
2022-11-25 10:00:00,240.76,241.21,240.65,240.74,8168.0,235.2572,235.697,235.1498,235.2377,8168.0
2022-11-25 10:10:00,240.62,240.93,240.25,240.9,5692.0,235.1204,235.4234,234.7589,235.394,5692.0
2022-11-25 10:20:00,240.83,241.23,240.75,240.89,6111.0,235.3256,235.7165,235.2475,235.3843,6111.0
2022-11-25 10:30:00,240.93,240.96,240.53,240.74,5940.0,235.4234,235.4527,235.0325,235.2377,5940.0
2022-11-25 10:40:00,240.72,240.72,239.73,240.04,7767.0,235.2182,235.2182,234.2508,234.5537,7767.0
2022-11-25 10:50:00,240.03,240.68,240.03,240.64,19677.0,234.5439,235.1791,234.5439,235.14,19677.0
2022-11-25 11:00:00,240.58,240.95,240.08,240.23,6027.0,235.0814,235.4429,234.5928,234.7394,6027.0
2022-11-25 11:10:00,240.15,240.15,239.44,239.71,5934.0,234.6612,234.6612,233.9674,234.2312,5934.0
2022-11-25 11:20:00,239.77,239.95,239.6,239.69,6161.0,234.2899,234.4658,234.1238,234.2117,6161.0
2022-11-25 11:30:00,239.67,240.23,239.67,240.21,5411.0,234.1922,234.7394,234.1922,234.7198,5411.0
2022-11-25 11:40:00,240.05,240.06,239.57,239.74,2645.0,234.5635,234.5732,234.0944,234.2606,2645.0
2022-11-25 11:50:00,239.78,239.82,239.39,239.54,3682.0,234.2996,234.3387,233.9186,234.0651,3682.0
2022-11-25 12:00:00,239.47,239.57,239.03,239.03,5792.0,233.9967,234.0944,233.5668,233.5668,5792.0
2022-11-25 12:10:00,239.02,239.2,238.85,238.92,6795.0,233.557,233.7329,233.3909,233.4593,6795.0
2022-11-25 12:20:00,238.92,239.28,238.82,239.22,7308.0,233.4593,233.8111,233.3616,233.7524,7308.0
2022-11-25 12:30:00,239.29,239.5,239.1,239.41,7107.0,233.8208,234.026,233.6352,233.9381,7107.0
2022-11-25 12:40:00,239.41,239.41,238.72,238.81,4923.0,233.9381,233.9381,233.2639,233.3518,4923.0
2022-11-25 12:50:00,238.8,239.5,238.67,238.98,34960.0,233.342,234.026,233.215,233.5179,34960.0
2022-11-28 09:30:00,238.1,238.6,236.39,236.39,27489.0,232.658,233.1466,230.9871,230.9871,27489.0
2022-11-28 09:40:00,236.44,237.02,235.74,236.38,32875.0,231.036,231.6027,230.352,230.9774,32875.0
2022-11-28 09:50:00,236.22,236.36,235.7,235.81,16370.0,230.821,230.9578,230.3129,230.4204,16370.0
2022-11-28 10:00:00,235.79,236.03,235.02,235.86,44050.0,230.4008,230.6354,229.6484,230.4692,44050.0
2022-11-28 10:10:00,235.79,235.79,234.75,235.0,12800.0,230.4008,230.4008,229.3846,229.6289,12800.0
2022-11-28 10:20:00,234.98,235.59,234.63,235.46,24909.0,229.6094,230.2054,229.2674,230.0784,24909.0
2022-11-28 10:30:00,235.59,235.65,234.85,235.08,16569.0,230.2054,230.264,229.4823,229.7071,16569.0
2022-11-28 10:40:00,235.03,235.37,234.12,234.16,16570.0,229.6582,229.9904,228.769,228.8081,16570.0
2022-11-28 10:50:00,234.09,234.64,233.97,234.39,17616.0,228.7397,229.2771,228.6224,229.0328,17616.0
2022-11-28 11:00:00,234.42,234.64,233.86,234.48,16671.0,229.0622,229.2771,228.515,229.1208,16671.0
2022-11-28 11:10:00,234.49,234.56,234.23,234.43,11656.0,229.1306,229.199,228.8765,229.0719,11656.0
2022-11-28 11:20:00,234.43,234.43,234.04,234.04,8689.0,229.0719,229.0719,228.6908,228.6908,8689.0
2022-11-28 11:30:00,234.07,234.44,234.04,234.41,14679.0,228.7202,229.0817,228.6908,229.0524,14679.0
2022-11-28 11:40:00,234.41,234.55,234.16,234.43,14640.0,229.0524,229.1892,228.8081,229.0719,14640.0
2022-11-28 11:50:00,234.39,234.5,234.15,234.43,8253.0,229.0328,229.1403,228.7983,229.0719,8253.0
2022-11-28 12:00:00,234.3,234.63,233.8,233.8,10633.0,228.9449,229.2674,228.4563,228.4563,10633.0
2022-11-28 12:10:00,233.89,234.38,233.78,234.37,5251.0,228.5443,229.0231,228.4368,229.0133,5251.0
2022-11-28 12:20:00,234.48,234.48,233.83,233.94,5955.0,229.1208,229.1208,228.4856,228.5931,5955.0
2022-11-28 12:30:00,233.94,234.34,233.91,234.02,5914.0,228.5931,228.984,228.5638,228.6713,5914.0
2022-11-28 12:40:00,234.03,234.13,233.71,233.81,5445.0,228.6811,228.7788,228.3684,228.4661,5445.0
2022-11-28 12:50:00,233.66,233.68,232.82,233.18,12205.0,228.3195,228.3391,227.4987,227.8505,12205.0
2022-11-28 13:00:00,233.2,233.45,233.15,233.23,7448.0,227.87,228.1143,227.8212,227.8994,7448.0
2022-11-28 13:10:00,233.28,233.64,233.16,233.56,7396.0,227.9482,228.3,227.831,228.2218,7396.0
2022-11-28 13:20:00,233.5,233.59,233.2,233.59,7172.0,228.1632,228.2511,227.87,228.2511,7172.0
2022-11-28 13:30:00,233.63,233.65,233.13,233.48,5004.0,228.2902,228.3098,227.8016,228.1436,5004.0
2022-11-28 13:40:00,233.55,233.93,233.33,233.89,6966.0,228.212,228.5834,227.9971,228.5443,6966.0
2022-11-28 13:50:00,233.82,233.95,233.22,233.32,5424.0,228.4759,228.6029,227.8896,227.9873,5424.0
2022-11-28 14:00:00,233.29,233.68,233.22,233.48,9594.0,227.958,228.3391,227.8896,228.1436,9594.0
2022-11-28 14:10:00,233.52,233.89,233.51,233.83,6751.0,228.1827,228.5443,228.173,228.4856,6751.0
2022-11-28 14:20:00,233.83,233.83,233.52,233.7,5870.0,228.4856,228.4856,228.1827,228.3586,5870.0
2022-11-28 14:30:00,233.64,233.94,233.57,233.86,6764.0,228.3,228.5931,228.2316,228.515,6764.0
2022-11-28 14:40:00,233.83,234.07,233.66,233.96,6384.0,228.4856,228.7202,228.3195,228.6127,6384.0
2022-11-28 14:50:00,234.04,234.13,233.85,234.01,10125.0,228.6908,228.7788,228.5052,228.6615,10125.0
2022-11-28 15:00:00,234.04,234.16,233.94,234.07,15637.0,228.6908,228.8081,228.5931,228.7202,15637.0
2022-11-28 15:10:00,234.07,234.21,233.76,233.89,17992.0,228.7202,228.857,228.4172,228.5443,17992.0
2022-11-28 15:20:00,233.97,234.12,233.82,234.02,13893.0,228.6224,228.769,228.4759,228.6713,13893.0
2022-11-28 15:30:00,234.07,234.32,233.63,234.3,17234.0,228.7202,228.9644,228.2902,228.9449,17234.0
2022-11-28 15:40:00,234.25,234.43,233.91,233.92,16008.0,228.896,229.0719,228.5638,228.5736,16008.0
2022-11-28 15:50:00,233.93,234.73,233.77,234.28,79857.0,228.5834,229.3651,228.427,228.9254,79857.0
2022-11-29 09:30:00,233.91,236.05,232.87,235.72,24217.0,228.5638,230.6549,227.5476,230.3324,24217.0
2022-11-29 09:40:00,235.71,235.99,234.97,235.7,10637.0,230.3227,230.5963,229.5996,230.3129,10637.0
2022-11-29 09:50:00,235.65,235.91,235.15,235.43,9132.0,230.264,230.5181,229.7755,230.0491,9132.0
2022-11-29 10:00:00,235.5,235.87,235.0,235.71,9213.0,230.1175,230.479,229.6289,230.3227,9213.0
2022-11-29 10:10:00,235.71,236.37,235.04,236.37,10909.0,230.3227,230.9676,229.668,230.9676,10909.0
2022-11-29 10:20:00,236.39,236.49,235.96,236.44,6552.0,230.9871,231.0848,230.567,231.036,6552.0
2022-11-29 10:30:00,236.44,236.91,236.44,236.79,7125.0,231.036,231.4952,231.036,231.378,7125.0
2022-11-29 10:40:00,236.82,237.38,236.75,237.38,10921.0,231.4073,231.9545,231.3389,231.9545,10921.0
2022-11-29 10:50:00,237.31,237.37,236.63,237.25,8599.0,231.8861,231.9447,231.2216,231.8275,8599.0
2022-11-29 11:00:00,237.28,237.42,236.45,236.45,7993.0,231.8568,231.9936,231.0458,231.0458,7993.0
2022-11-29 11:10:00,236.48,236.94,236.48,236.77,11275.0,231.0751,231.5246,231.0751,231.3584,11275.0
2022-11-29 11:20:00,236.76,237.17,236.66,237.0,12217.0,231.3487,231.7493,231.251,231.5832,12217.0
2022-11-29 11:30:00,236.96,237.47,236.9,237.42,5589.0,231.5441,232.0424,231.4855,231.9936,5589.0
2022-11-29 11:40:00,237.37,237.45,237.05,237.45,5404.0,231.9447,232.0229,231.632,232.0229,5404.0
2022-11-29 11:50:00,237.38,237.7,237.35,237.52,4610.0,231.9545,232.2672,231.9252,232.0913,4610.0
2022-11-29 12:00:00,237.56,237.87,237.51,237.75,2800.0,232.1304,232.4333,232.0815,232.316,2800.0
2022-11-29 12:10:00,237.7,237.72,237.21,237.53,4223.0,232.2672,232.2867,231.7884,232.1011,4223.0
2022-11-29 12:20:00,237.48,237.56,237.33,237.48,4350.0,232.0522,232.1304,231.9056,232.0522,4350.0
2022-11-29 12:30:00,237.46,238.08,237.46,237.96,6370.0,232.0327,232.6385,232.0327,232.5212,6370.0
2022-11-29 12:40:00,237.96,237.97,237.3,237.46,5913.0,232.5212,232.531,231.8763,232.0327,5913.0
2022-11-29 12:50:00,237.55,237.6,236.66,236.78,5466.0,232.1206,232.1695,231.251,231.3682,5466.0
2022-11-29 13:00:00,236.72,236.82,236.54,236.54,5929.0,231.3096,231.4073,231.1337,231.1337,5929.0
2022-11-29 13:10:00,236.59,236.95,236.55,236.73,6820.0,231.1826,231.5343,231.1435,231.3194,6820.0
2022-11-29 13:20:00,236.85,237.52,236.85,237.36,8378.0,231.4366,232.0913,231.4366,231.935,8378.0
2022-11-29 13:30:00,237.26,237.83,237.19,237.83,6579.0,231.8372,232.3942,231.7688,232.3942,6579.0
2022-11-29 13:40:00,237.73,237.8,237.54,237.6,3846.0,232.2965,232.3649,232.1108,232.1695,3846.0
2022-11-29 13:50:00,237.56,237.65,237.43,237.63,5140.0,232.1304,232.2183,232.0034,232.1988,5140.0
2022-11-29 14:00:00,237.66,238.3,237.65,238.26,10436.0,232.2281,232.8535,232.2183,232.8144,10436.0
2022-11-29 14:10:00,238.25,238.27,237.79,237.79,11922.0,232.8046,232.8242,232.3551,232.3551,11922.0
2022-11-29 14:20:00,237.81,237.87,237.4,237.48,6498.0,232.3747,232.4333,231.974,232.0522,6498.0
2022-11-29 14:30:00,237.45,237.45,236.67,236.74,28561.0,232.0229,232.0229,231.2607,231.3291,28561.0
2022-11-29 14:40:00,236.81,236.81,236.35,236.49,5872.0,231.3975,231.3975,230.948,231.0848,5872.0
2022-11-29 14:50:00,236.6,236.6,236.19,236.52,8391.0,231.1923,231.1923,230.7917,231.1142,8391.0
2022-11-29 15:00:00,236.52,236.87,236.38,236.87,5407.0,231.1142,231.4562,230.9774,231.4562,5407.0
2022-11-29 15:10:00,236.88,237.19,236.85,236.85,4568.0,231.4659,231.7688,231.4366,231.4366,4568.0
2022-11-29 15:20:00,236.84,237.07,236.42,236.77,6159.0,231.4268,231.6516,231.0164,231.3584,6159.0
2022-11-29 15:30:00,236.77,237.23,236.58,236.58,14487.0,231.3584,231.8079,231.1728,231.1728,14487.0
2022-11-29 15:40:00,236.57,236.79,236.25,236.44,12297.0,231.163,231.378,230.8503,231.036,12297.0
2022-11-29 15:50:00,236.46,236.5,235.73,236.01,59042.0,231.0555,231.0946,230.3422,230.6158,59042.0
2022-11-30 09:30:00,235.89,237.27,235.74,236.22,23337.0,230.4986,231.847,230.352,230.821,23337.0
2022-11-30 09:40:00,235.8,235.81,233.98,234.32,8473.0,230.4106,230.4204,228.6322,228.9644,8473.0
2022-11-30 09:50:00,234.56,235.01,234.14,234.53,10710.0,229.199,229.6387,228.7886,229.1696,10710.0
2022-11-30 10:00:00,234.58,235.62,234.22,235.62,8372.0,229.2185,230.2347,228.8667,230.2347,8372.0
2022-11-30 10:10:00,235.78,235.78,234.81,235.3,7507.0,230.3911,230.3911,229.4432,229.922,7507.0
2022-11-30 10:20:00,235.46,235.46,234.7,234.87,5845.0,230.0784,230.0784,229.3358,229.5019,5845.0
2022-11-30 10:30:00,234.91,235.46,234.82,235.46,6416.0,229.541,230.0784,229.453,230.0784,6416.0
2022-11-30 10:40:00,235.49,235.7,234.44,234.48,5564.0,230.1077,230.3129,229.0817,229.1208,5564.0
2022-11-30 10:50:00,234.45,234.97,234.33,234.97,7845.0,229.0915,229.5996,228.9742,229.5996,7845.0
2022-11-30 11:00:00,235.08,235.65,234.98,235.61,7681.0,229.7071,230.264,229.6094,230.225,7681.0
2022-11-30 11:10:00,235.59,236.0,235.54,235.98,7432.0,230.2054,230.606,230.1566,230.5865,7432.0
2022-11-30 11:20:00,235.87,236.29,235.81,236.1,11040.0,230.479,230.8894,230.4204,230.7038,11040.0
2022-11-30 11:30:00,236.2,236.71,236.18,236.68,5702.0,230.8015,231.2998,230.7819,231.2705,5702.0
2022-11-30 11:40:00,236.66,237.05,236.55,237.05,13073.0,231.251,231.632,231.1435,231.632,13073.0
2022-11-30 11:50:00,237.05,237.16,236.88,236.94,10896.0,231.632,231.7395,231.4659,231.5246,10896.0
2022-11-30 12:00:00,237.01,237.12,236.87,237.08,9974.0,231.593,231.7004,231.4562,231.6614,9974.0
2022-11-30 12:10:00,237.05,237.12,236.53,236.67,10726.0,231.632,231.7004,231.1239,231.2607,10726.0
2022-11-30 12:20:00,236.53,236.68,236.24,236.47,10079.0,231.1239,231.2705,230.8406,231.0653,10079.0
2022-11-30 12:30:00,236.52,236.94,236.52,236.6,9819.0,231.1142,231.5246,231.1142,231.1923,9819.0
2022-11-30 12:40:00,236.63,237.21,236.62,236.99,7337.0,231.2216,231.7884,231.2119,231.5734,7337.0
2022-11-30 12:50:00,237.0,237.1,236.88,236.94,4430.0,231.5832,231.6809,231.4659,231.5246,4430.0
2022-11-30 13:00:00,236.96,237.01,236.62,236.75,3967.0,231.5441,231.593,231.2119,231.3389,3967.0
2022-11-30 13:10:00,236.79,236.81,236.61,236.69,3201.0,231.378,231.3975,231.2021,231.2803,3201.0
2022-11-30 13:20:00,236.71,236.83,236.45,236.45,3489.0,231.2998,231.4171,231.0458,231.0458,3489.0
2022-11-30 13:30:00,236.48,238.75,235.96,238.51,20263.0,231.0751,233.2932,230.567,233.0587,20263.0
2022-11-30 13:40:00,238.62,238.85,237.77,238.48,11453.0,233.1662,233.3909,232.3356,233.0294,11453.0
2022-11-30 13:50:00,238.58,239.35,238.22,239.34,7466.0,233.1271,233.8795,232.7753,233.8697,7466.0
2022-11-30 14:00:00,239.31,240.0,239.31,239.36,10546.0,233.8404,234.5146,233.8404,233.8892,10546.0
2022-11-30 14:10:00,239.46,240.33,239.03,240.3,9799.0,233.987,234.8371,233.5668,234.8078,9799.0
2022-11-30 14:20:00,240.2,240.32,239.64,240.05,9703.0,234.71,234.8273,234.1628,234.5635,9703.0
2022-11-30 14:30:00,240.05,240.22,239.54,239.54,13697.0,234.5635,234.7296,234.0651,234.0651,13697.0
2022-11-30 14:40:00,239.73,239.76,239.11,239.37,16558.0,234.2508,234.2801,233.645,233.899,16558.0
2022-11-30 14:50:00,239.38,239.6,238.87,238.99,25714.0,233.9088,234.1238,233.4104,233.5277,25714.0
2022-11-30 15:00:00,238.99,240.1,238.78,240.01,23932.0,233.5277,234.6123,233.3225,234.5244,23932.0
2022-11-30 15:10:00,239.99,239.99,239.12,239.8,31477.0,234.5048,234.5048,233.6547,234.3192,31477.0
2022-11-30 15:20:00,239.8,240.16,239.51,240.03,29070.0,234.3192,234.671,234.0358,234.5439,29070.0
2022-11-30 15:30:00,240.01,240.44,239.65,239.79,40713.0,234.5244,234.9446,234.1726,234.3094,40713.0
2022-11-30 15:40:00,239.78,240.02,239.41,239.78,43370.0,234.2996,234.5342,233.9381,234.2996,43370.0
2022-11-30 15:50:00,239.76,240.83,239.76,240.53,169468.0,234.2801,235.3256,234.2801,235.0325,169468.0
2022-12-01 09:30:00,242.82,242.82,240.36,242.7,31385.0,237.2702,237.2702,234.8664,237.1529,31385.0
2022-12-01 09:40:00,242.69,242.86,242.11,242.26,19342.0,237.1431,237.3093,236.5764,236.723,19342.0
2022-12-01 09:50:00,242.44,243.48,241.82,241.88,13735.0,236.8989,237.9151,236.293,236.3516,13735.0
2022-12-01 10:00:00,242.05,242.81,240.97,242.11,27704.0,236.5178,237.2604,235.4624,236.5764,27704.0
2022-12-01 10:10:00,242.07,242.19,239.78,240.12,14509.0,236.5373,236.6546,234.2996,234.6319,14509.0
2022-12-01 10:20:00,240.0,240.87,239.71,240.56,17247.0,234.5146,235.3647,234.2312,235.0618,17247.0
2022-12-01 10:30:00,240.55,240.64,240.02,240.39,17217.0,235.052,235.14,234.5342,234.8957,17217.0
2022-12-01 10:40:00,240.37,240.57,239.72,240.56,12124.0,234.8762,235.0716,234.241,235.0618,12124.0
2022-12-01 10:50:00,240.58,241.58,240.49,241.49,10369.0,235.0814,236.0585,234.9934,235.9706,10369.0
2022-12-01 11:00:00,241.52,241.79,241.32,241.52,8027.0,235.9999,236.2637,235.8044,235.9999,8027.0
2022-12-01 11:10:00,241.58,241.58,240.27,240.32,13059.0,236.0585,236.0585,234.7784,234.8273,13059.0
2022-12-01 11:20:00,240.22,240.84,240.21,240.61,8037.0,234.7296,235.3354,234.7198,235.1107,8037.0
2022-12-01 11:30:00,240.58,240.88,240.43,240.56,7080.0,235.0814,235.3745,234.9348,235.0618,7080.0
2022-12-01 11:40:00,240.68,240.93,240.5,240.53,7286.0,235.1791,235.4234,235.0032,235.0325,7286.0
2022-12-01 11:50:00,240.58,240.89,240.28,240.7,7996.0,235.0814,235.3843,234.7882,235.1986,7996.0
2022-12-01 12:00:00,240.61,240.74,239.47,239.48,11829.0,235.1107,235.2377,233.9967,234.0065,11829.0
2022-12-01 12:10:00,239.49,239.84,239.2,239.63,22468.0,234.0163,234.3583,233.7329,234.1531,22468.0
2022-12-01 12:20:00,239.56,240.43,239.56,240.39,8877.0,234.0847,234.9348,234.0847,234.8957,8877.0
2022-12-01 12:30:00,240.4,240.61,240.19,240.53,11099.0,234.9055,235.1107,234.7003,235.0325,11099.0
2022-12-01 12:40:00,240.46,240.46,239.7,240.02,6910.0,234.9641,234.9641,234.2215,234.5342,6910.0
2022-12-01 12:50:00,239.94,240.41,239.94,240.18,6222.0,234.456,234.9152,234.456,234.6905,6222.0
2022-12-01 13:00:00,240.27,240.71,240.27,240.48,6734.0,234.7784,235.2084,234.7784,234.9836,6734.0
2022-12-01 13:10:00,240.54,240.7,239.87,240.05,10621.0,235.0423,235.1986,234.3876,234.5635,10621.0
2022-12-01 13:20:00,240.1,240.22,239.94,240.02,6790.0,234.6123,234.7296,234.456,234.5342,6790.0
2022-12-01 13:30:00,239.96,239.99,239.63,239.86,6007.0,234.4755,234.5048,234.1531,234.3778,6007.0
2022-12-01 13:40:00,239.91,240.19,239.69,239.71,10566.0,234.4267,234.7003,234.2117,234.2312,10566.0
2022-12-01 13:50:00,239.76,239.86,239.52,239.53,20325.0,234.2801,234.3778,234.0456,234.0554,20325.0
2022-12-01 14:00:00,239.52,239.52,238.54,238.9,16793.0,234.0456,234.0456,233.088,233.4398,16793.0
2022-12-01 14:10:00,238.79,239.15,238.67,238.83,12876.0,233.3323,233.684,233.215,233.3714,12876.0
2022-12-01 14:20:00,238.83,239.35,238.62,239.07,22301.0,233.3714,233.8795,233.1662,233.6059,22301.0
2022-12-01 14:30:00,238.98,239.46,238.89,239.4,11301.0,233.5179,233.987,233.43,233.9283,11301.0
2022-12-01 14:40:00,239.38,239.51,238.96,239.51,7059.0,233.9088,234.0358,233.4984,234.0358,7059.0
2022-12-01 14:50:00,239.46,239.72,239.17,239.32,11268.0,233.987,234.241,233.7036,233.8502,11268.0
2022-12-01 15:00:00,239.32,239.52,239.16,239.19,8765.0,233.8502,234.0456,233.6938,233.7231,8765.0
2022-12-01 15:10:00,239.16,239.32,238.66,238.81,12356.0,233.6938,233.8502,233.2052,233.3518,12356.0
2022-12-01 15:20:00,238.78,239.05,238.65,238.97,13254.0,233.3225,233.5863,233.1955,233.5082,13254.0
2022-12-01 15:30:00,238.89,239.31,238.87,239.31,16174.0,233.43,233.8404,233.4104,233.8404,16174.0
2022-12-01 15:40:00,239.32,239.79,239.17,239.19,16482.0,233.8502,234.3094,233.7036,233.7231,16482.0
2022-12-01 15:50:00,239.22,239.39,238.32,238.51,109037.0,233.7524,233.9186,232.873,233.0587,109037.0
2022-12-02 09:30:00,234.79,235.94,234.33,235.44,27380.0,229.4237,230.5474,228.9742,230.0588,27380.0
2022-12-02 09:40:00,235.41,236.86,235.18,236.86,12012.0,230.0295,231.4464,229.8048,231.4464,12012.0
2022-12-02 09:50:00,237.06,237.48,236.2,236.64,9847.0,231.6418,232.0522,230.8015,231.2314,9847.0
2022-12-02 10:00:00,236.65,238.18,236.65,237.49,10089.0,231.2412,232.7362,231.2412,232.062,10089.0
2022-12-02 10:10:00,237.55,238.32,237.11,237.84,8144.0,232.1206,232.873,231.6907,232.404,8144.0
2022-12-02 10:20:00,237.77,238.24,237.25,237.58,9074.0,232.3356,232.7948,231.8275,232.1499,9074.0
2022-12-02 10:30:00,237.46,238.45,237.12,237.67,8805.0,232.0327,233.0,231.7004,232.2379,8805.0
2022-12-02 10:40:00,237.63,237.88,237.42,237.59,9111.0,232.1988,232.4431,231.9936,232.1597,9111.0
2022-12-02 10:50:00,237.59,237.89,237.29,237.51,14413.0,232.1597,232.4528,231.8666,232.0815,14413.0
2022-12-02 11:00:00,237.64,237.96,237.27,237.89,18514.0,232.2086,232.5212,231.847,232.4528,18514.0
2022-12-02 11:10:00,237.99,238.04,237.49,237.77,9050.0,232.5506,232.5994,232.062,232.3356,9050.0
2022-12-02 11:20:00,237.72,238.26,237.56,238.16,8357.0,232.2867,232.8144,232.1304,232.7167,8357.0
2022-12-02 11:30:00,238.19,238.77,238.19,238.57,7677.0,232.746,233.3127,232.746,233.1173,7677.0
2022-12-02 11:40:00,238.8,239.22,238.8,238.91,6117.0,233.342,233.7524,233.342,233.4495,6117.0
2022-12-02 11:50:00,238.82,239.08,238.48,239.0,7887.0,233.3616,233.6156,233.0294,233.5375,7887.0
2022-12-02 12:00:00,238.96,239.81,238.88,239.81,10314.0,233.4984,234.329,233.4202,234.329,10314.0
2022-12-02 12:10:00,239.82,240.01,239.31,239.52,10370.0,234.3387,234.5244,233.8404,234.0456,10370.0
2022-12-02 12:20:00,239.46,239.7,239.28,239.28,4804.0,233.987,234.2215,233.8111,233.8111,4804.0
2022-12-02 12:30:00,239.28,239.5,238.81,238.89,7052.0,233.8111,234.026,233.3518,233.43,7052.0
2022-12-02 12:40:00,238.84,239.11,238.83,239.11,2600.0,233.3811,233.645,233.3714,233.645,2600.0
2022-12-02 12:50:00,239.06,239.12,238.77,238.78,4180.0,233.5961,233.6547,233.3127,233.3225,4180.0
2022-12-02 13:00:00,238.66,238.95,238.29,238.47,6692.0,233.2052,233.4886,232.8437,233.0196,6692.0
2022-12-02 13:10:00,238.52,239.03,238.51,238.81,4585.0,233.0684,233.5668,233.0587,233.3518,4585.0
2022-12-02 13:20:00,238.88,238.95,238.64,238.95,3454.0,233.4202,233.4886,233.1857,233.4886,3454.0
2022-12-02 13:30:00,238.96,239.33,238.9,239.05,4578.0,233.4984,233.8599,233.4398,233.5863,4578.0
2022-12-02 13:40:00,239.17,239.41,239.08,239.41,3811.0,233.7036,233.9381,233.6156,233.9381,3811.0
2022-12-02 13:50:00,239.4,239.46,239.08,239.27,3476.0,233.9283,233.987,233.6156,233.8013,3476.0
2022-12-02 14:00:00,239.29,239.32,238.61,238.7,3306.0,233.8208,233.8502,233.1564,233.2443,3306.0
2022-12-02 14:10:00,238.6,239.03,238.54,239.02,4033.0,233.1466,233.5668,233.088,233.557,4033.0
2022-12-02 14:20:00,239.07,239.07,238.71,238.77,3003.0,233.6059,233.6059,233.2541,233.3127,3003.0
2022-12-02 14:30:00,238.81,239.0,238.73,238.93,4318.0,233.3518,233.5375,233.2736,233.4691,4318.0
2022-12-02 14:40:00,238.85,239.17,238.71,239.09,5960.0,233.3909,233.7036,233.2541,233.6254,5960.0
2022-12-02 14:50:00,239.23,239.66,239.09,239.58,5813.0,233.7622,234.1824,233.6254,234.1042,5813.0
2022-12-02 15:00:00,239.61,239.79,239.45,239.69,8524.0,234.1335,234.3094,233.9772,234.2117,8524.0
2022-12-02 15:10:00,239.63,239.7,239.39,239.53,5735.0,234.1531,234.2215,233.9186,234.0554,5735.0
2022-12-02 15:20:00,239.51,239.68,239.19,239.36,8546.0,234.0358,234.2019,233.7231,233.8892,8546.0
2022-12-02 15:30:00,239.32,239.41,238.97,239.15,11924.0,233.8502,233.9381,233.5082,233.684,11924.0
2022-12-02 15:40:00,239.27,239.28,238.87,238.95,13824.0,233.8013,233.8111,233.4104,233.4886,13824.0
2022-12-02 15:50:00,238.95,239.32,238.84,239.03,66176.0,233.4886,233.8502,233.3811,233.5668,66176.0
2022-12-05 09:30:00,235.53,237.1,234.0,237.02,17418.0,230.1468,231.6809,228.6518,231.6027,17418.0
2022-12-05 09:40:00,236.83,237.29,235.6,235.63,6269.0,231.4171,231.8666,230.2152,230.2445,6269.0
2022-12-05 09:50:00,235.65,236.32,235.61,235.63,13397.0,230.264,230.9187,230.225,230.2445,13397.0
2022-12-05 10:00:00,235.53,235.88,234.77,235.42,9313.0,230.1468,230.4888,229.4042,230.0393,9313.0
2022-12-05 10:10:00,235.38,236.21,235.23,236.11,7588.0,230.0002,230.8112,229.8536,230.7135,7588.0
2022-12-05 10:20:00,236.27,236.61,235.94,236.14,7167.0,230.8699,231.2021,230.5474,230.7428,7167.0
2022-12-05 10:30:00,236.16,236.51,235.79,236.39,8684.0,230.7624,231.1044,230.4008,230.9871,8684.0
2022-12-05 10:40:00,236.45,236.91,236.39,236.84,10912.0,231.0458,231.4952,230.9871,231.4268,10912.0
2022-12-05 10:50:00,236.74,236.88,236.3,236.7,7908.0,231.3291,231.4659,230.8992,231.29,7908.0
2022-12-05 11:00:00,236.74,236.85,236.25,236.62,11063.0,231.3291,231.4366,230.8503,231.2119,11063.0
2022-12-05 11:10:00,236.59,236.9,236.0,236.01,4949.0,231.1826,231.4855,230.606,230.6158,4949.0
2022-12-05 11:20:00,236.2,236.26,235.73,236.11,5706.0,230.8015,230.8601,230.3422,230.7135,5706.0
2022-12-05 11:30:00,236.08,236.21,235.67,236.2,3780.0,230.6842,230.8112,230.2836,230.8015,3780.0
2022-12-05 11:40:00,236.36,236.69,236.28,236.6,6681.0,230.9578,231.2803,230.8796,231.1923,6681.0
2022-12-05 11:50:00,236.63,236.63,235.87,235.98,3802.0,231.2216,231.2216,230.479,230.5865,3802.0
2022-12-05 12:00:00,236.02,236.51,235.88,236.35,5316.0,230.6256,231.1044,230.4888,230.948,5316.0
2022-12-05 12:10:00,236.29,236.93,236.24,236.83,5214.0,230.8894,231.5148,230.8406,231.4171,5214.0
2022-12-05 12:20:00,236.83,237.11,236.61,236.61,5227.0,231.4171,231.6907,231.2021,231.2021,5227.0
2022-12-05 12:30:00,236.54,236.54,235.93,236.24,4773.0,231.1337,231.1337,230.5376,230.8406,4773.0
2022-12-05 12:40:00,236.24,236.24,235.9,236.22,5207.0,230.8406,230.8406,230.5083,230.821,5207.0
2022-12-05 12:50:00,236.19,236.19,235.7,235.91,3849.0,230.7917,230.7917,230.3129,230.5181,3849.0
2022-12-05 13:00:00,235.77,236.22,235.77,236.22,5308.0,230.3813,230.821,230.3813,230.821,5308.0
2022-12-05 13:10:00,236.07,236.21,235.93,235.99,4024.0,230.6744,230.8112,230.5376,230.5963,4024.0
2022-12-05 13:20:00,236.03,236.03,235.58,235.79,5600.0,230.6354,230.6354,230.1956,230.4008,5600.0
2022-12-05 13:30:00,235.84,235.91,235.64,235.86,6948.0,230.4497,230.5181,230.2543,230.4692,6948.0
2022-12-05 13:40:00,235.8,235.8,235.27,235.41,4731.0,230.4106,230.4106,229.8927,230.0295,4731.0
2022-12-05 13:50:00,235.41,235.41,234.79,234.79,3898.0,230.0295,230.0295,229.4237,229.4237,3898.0
2022-12-05 14:00:00,234.88,235.02,234.68,234.92,5927.0,229.5116,229.6484,229.3162,229.5507,5927.0
2022-12-05 14:10:00,235.03,235.23,234.99,235.0,5279.0,229.6582,229.8536,229.6191,229.6289,5279.0
2022-12-05 14:20:00,234.93,234.97,234.41,234.57,6579.0,229.5605,229.5996,229.0524,229.2087,6579.0
2022-12-05 14:30:00,234.53,234.82,234.27,234.7,7107.0,229.1696,229.453,228.9156,229.3358,7107.0
2022-12-05 14:40:00,234.64,234.64,234.2,234.49,6296.0,229.2771,229.2771,228.8472,229.1306,6296.0
2022-12-05 14:50:00,234.54,234.8,234.5,234.77,8292.0,229.1794,229.4335,229.1403,229.4042,8292.0
2022-12-05 15:00:00,234.74,235.06,234.54,234.99,9884.0,229.3748,229.6875,229.1794,229.6191,9884.0
2022-12-05 15:10:00,235.02,235.55,234.79,235.55,8728.0,229.6484,230.1663,229.4237,230.1663,8728.0
2022-12-05 15:20:00,235.54,235.61,235.02,235.06,10365.0,230.1566,230.225,229.6484,229.6875,10365.0
2022-12-05 15:30:00,234.99,235.41,234.89,235.16,19965.0,229.6191,230.0295,229.5214,229.7852,19965.0
2022-12-05 15:40:00,235.14,235.14,234.72,234.77,14762.0,229.7657,229.7657,229.3553,229.4042,14762.0
2022-12-05 15:50:00,234.8,235.49,234.67,235.45,60973.0,229.4335,230.1077,229.3064,230.0686,60973.0
2022-12-06 09:30:00,234.26,236.07,233.98,235.83,16028.0,228.9058,230.6744,228.6322,230.4399,16028.0
2022-12-06 09:40:00,235.84,236.39,234.46,235.97,38800.0,230.4497,230.9871,229.1012,230.5767,38800.0
2022-12-06 09:50:00,236.25,236.28,235.67,235.74,15998.0,230.8503,230.8796,230.2836,230.352,15998.0
2022-12-06 10:00:00,235.7,237.09,235.7,237.08,11382.0,230.3129,231.6711,230.3129,231.6614,11382.0
2022-12-06 10:10:00,236.97,236.97,236.39,236.74,11065.0,231.5539,231.5539,230.9871,231.3291,11065.0
2022-12-06 10:20:00,236.79,237.0,236.04,236.07,6647.0,231.378,231.5832,230.6451,230.6744,6647.0
2022-12-06 10:30:00,236.01,236.72,236.01,236.68,13966.0,230.6158,231.3096,230.6158,231.2705,13966.0
2022-12-06 10:40:00,236.69,237.49,236.49,237.19,17056.0,231.2803,232.062,231.0848,231.7688,17056.0
2022-12-06 10:50:00,237.26,237.33,236.7,236.78,10850.0,231.8372,231.9056,231.29,231.3682,10850.0
2022-12-06 11:00:00,236.83,237.77,236.83,237.54,11780.0,231.4171,232.3356,231.4171,232.1108,11780.0
2022-12-06 11:10:00,237.78,238.16,237.34,237.58,10157.0,232.3454,232.7167,231.9154,232.1499,10157.0
2022-12-06 11:20:00,237.57,238.44,237.55,238.39,24878.0,232.1402,232.9903,232.1206,232.9414,24878.0
2022-12-06 11:30:00,238.41,238.87,237.62,237.72,26112.0,232.961,233.4104,232.189,232.2867,26112.0
2022-12-06 11:40:00,237.81,237.88,237.08,237.57,9786.0,232.3747,232.4431,231.6614,232.1402,9786.0
2022-12-06 11:50:00,237.57,237.61,236.64,236.79,15674.0,232.1402,232.1792,231.2314,231.378,15674.0
2022-12-06 12:00:00,236.85,237.14,236.57,236.59,12390.0,231.4366,231.72,231.163,231.1826,12390.0
2022-12-06 12:10:00,236.59,236.66,236.03,236.03,9047.0,231.1826,231.251,230.6354,230.6354,9047.0
2022-12-06 12:20:00,236.09,236.43,236.04,236.43,12951.0,230.694,231.0262,230.6451,231.0262,12951.0
2022-12-06 12:30:00,236.35,236.52,236.17,236.45,13956.0,230.948,231.1142,230.7722,231.0458,13956.0
2022-12-06 12:40:00,236.49,237.1,236.32,236.84,38139.0,231.0848,231.6809,230.9187,231.4268,38139.0
2022-12-06 12:50:00,236.91,237.32,236.91,237.21,8445.0,231.4952,231.8959,231.4952,231.7884,8445.0
2022-12-06 13:00:00,237.16,237.18,236.04,236.04,8707.0,231.7395,231.7591,230.6451,230.6451,8707.0
2022-12-06 13:10:00,236.06,236.38,235.87,236.09,6692.0,230.6647,230.9774,230.479,230.694,6692.0
2022-12-06 13:20:00,236.04,236.16,235.26,235.36,4225.0,230.6451,230.7624,229.883,229.9807,4225.0
2022-12-06 13:30:00,235.36,235.85,235.22,235.46,8228.0,229.9807,230.4595,229.8439,230.0784,8228.0
2022-12-06 13:40:00,235.36,235.95,235.21,235.89,6912.0,229.9807,230.5572,229.8341,230.4986,6912.0
2022-12-06 13:50:00,235.75,235.75,235.2,235.39,14459.0,230.3618,230.3618,229.8243,230.01,14459.0
2022-12-06 14:00:00,235.38,235.38,234.56,234.68,5742.0,230.0002,230.0002,229.199,229.3162,5742.0
2022-12-06 14:10:00,234.71,234.88,234.42,234.51,6950.0,229.3455,229.5116,229.0622,229.1501,6950.0
2022-12-06 14:20:00,234.55,234.71,233.78,233.92,10344.0,229.1892,229.3455,228.4368,228.5736,10344.0
2022-12-06 14:30:00,233.91,234.23,233.78,234.23,8013.0,228.5638,228.8765,228.4368,228.8765,8013.0
2022-12-06 14:40:00,234.21,234.34,234.0,234.21,5852.0,228.857,228.984,228.6518,228.857,5852.0
2022-12-06 14:50:00,234.21,234.69,234.21,234.68,6453.0,228.857,229.326,228.857,229.3162,6453.0
2022-12-06 15:00:00,234.61,235.01,234.61,234.78,10750.0,229.2478,229.6387,229.2478,229.4139,10750.0
2022-12-06 15:10:00,234.76,234.78,234.28,234.32,11457.0,229.3944,229.4139,228.9254,228.9644,11457.0
2022-12-06 15:20:00,234.27,234.68,234.15,234.42,11000.0,228.9156,229.3162,228.7983,229.0622,11000.0
2022-12-06 15:30:00,234.41,235.48,234.34,235.44,17887.0,229.0524,230.0979,228.984,230.0588,17887.0
2022-12-06 15:40:00,235.45,235.85,235.19,235.8,28605.0,230.0686,230.4595,229.8146,230.4106,28605.0
2022-12-06 15:50:00,235.86,236.75,235.77,236.62,154993.0,230.4692,231.3389,230.3813,231.2119,154993.0
2022-12-07 09:30:00,236.8,239.42,236.29,238.79,19655.0,231.3878,233.9479,230.8894,233.3323,19655.0
2022-12-07 09:40:00,238.78,238.9,237.79,237.83,6525.0,233.3225,233.4398,232.3551,232.3942,6525.0
2022-12-07 09:50:00,237.85,238.12,237.35,237.35,6246.0,232.4138,232.6776,231.9252,231.9252,6246.0
2022-12-07 10:00:00,237.97,239.49,237.49,238.96,11543.0,232.531,234.0163,232.062,233.4984,11543.0
2022-12-07 10:10:00,238.69,239.48,238.0,238.99,9095.0,233.2346,234.0065,232.5603,233.5277,9095.0
2022-12-07 10:20:00,238.96,240.39,238.96,240.39,12347.0,233.4984,234.8957,233.4984,234.8957,12347.0
2022-12-07 10:30:00,240.34,240.45,239.18,239.19,9235.0,234.8468,234.9543,233.7134,233.7231,9235.0
2022-12-07 10:40:00,239.19,240.38,239.19,240.17,13474.0,233.7231,234.8859,233.7231,234.6807,13474.0
2022-12-07 10:50:00,240.18,240.59,240.06,240.16,15148.0,234.6905,235.0911,234.5732,234.671,15148.0
2022-12-07 11:00:00,240.17,240.76,240.12,240.5,11567.0,234.6807,235.2572,234.6319,235.0032,11567.0
2022-12-07 11:10:00,240.5,240.9,240.1,240.38,11519.0,235.0032,235.394,234.6123,234.8859,11519.0
2022-12-07 11:20:00,240.35,240.35,239.11,239.28,8151.0,234.8566,234.8566,233.645,233.8111,8151.0
2022-12-07 11:30:00,239.27,239.62,239.09,239.54,5535.0,233.8013,234.1433,233.6254,234.0651,5535.0
2022-12-07 11:40:00,239.58,239.79,239.48,239.65,7659.0,234.1042,234.3094,234.0065,234.1726,7659.0
2022-12-07 11:50:00,239.67,239.67,238.83,239.3,12252.0,234.1922,234.1922,233.3714,233.8306,12252.0
2022-12-07 12:00:00,239.3,239.55,239.03,239.19,4478.0,233.8306,234.0749,233.5668,233.7231,4478.0
2022-12-07 12:10:00,239.29,239.55,238.96,239.22,7007.0,233.8208,234.0749,233.4984,233.7524,7007.0
2022-12-07 12:20:00,239.23,239.28,238.91,239.06,5583.0,233.7622,233.8111,233.4495,233.5961,5583.0
2022-12-07 12:30:00,239.17,239.27,238.74,238.99,5399.0,233.7036,233.8013,233.2834,233.5277,5399.0
2022-12-07 12:40:00,239.15,239.63,239.06,239.54,6652.0,233.684,234.1531,233.5961,234.0651,6652.0
2022-12-07 12:50:00,239.54,239.82,239.4,239.77,7376.0,234.0651,234.3387,233.9283,234.2899,7376.0
2022-12-07 13:00:00,239.77,239.88,239.17,239.55,4402.0,234.2899,234.3974,233.7036,234.0749,4402.0
2022-12-07 13:10:00,239.58,240.03,239.51,239.79,10030.0,234.1042,234.5439,234.0358,234.3094,10030.0
2022-12-07 13:20:00,239.71,239.76,239.01,239.12,8095.0,234.2312,234.2801,233.5472,233.6547,8095.0
2022-12-07 13:30:00,239.0,239.03,238.67,238.87,5860.0,233.5375,233.5668,233.215,233.4104,5860.0
2022-12-07 13:40:00,238.83,239.08,238.81,238.96,6259.0,233.3714,233.6156,233.3518,233.4984,6259.0
2022-12-07 13:50:00,238.97,239.0,238.29,238.34,7356.0,233.5082,233.5375,232.8437,232.8926,7356.0
2022-12-07 14:00:00,238.45,238.45,237.89,238.13,11002.0,233.0,233.0,232.4528,232.6874,11002.0
2022-12-07 14:10:00,238.06,238.62,238.01,238.4,5252.0,232.619,233.1662,232.5701,232.9512,5252.0
2022-12-07 14:20:00,238.36,238.48,238.07,238.47,5645.0,232.9121,233.0294,232.6287,233.0196,5645.0
2022-12-07 14:30:00,238.46,238.74,238.3,238.64,8491.0,233.0098,233.2834,232.8535,233.1857,8491.0
2022-12-07 14:40:00,238.68,238.74,238.25,238.41,7908.0,233.2248,233.2834,232.8046,232.961,7908.0
2022-12-07 14:50:00,238.38,238.46,238.0,238.24,8957.0,232.9316,233.0098,232.5603,232.7948,8957.0
2022-12-07 15:00:00,238.22,238.5,237.89,237.89,8575.0,232.7753,233.0489,232.4528,232.4528,8575.0
2022-12-07 15:10:00,237.95,237.95,237.61,237.74,10512.0,232.5115,232.5115,232.1792,232.3063,10512.0
2022-12-07 15:20:00,237.74,238.29,237.62,238.2,21492.0,232.3063,232.8437,232.189,232.7558,21492.0
2022-12-07 15:30:00,238.21,238.47,238.17,238.29,25644.0,232.7655,233.0196,232.7264,232.8437,25644.0
2022-12-07 15:40:00,238.34,238.66,237.92,238.4,23431.0,232.8926,233.2052,232.4822,232.9512,23431.0
2022-12-07 15:50:00,238.3,238.4,238.02,238.12,89935.0,232.8535,232.9512,232.5799,232.6776,89935.0
2022-12-08 09:30:00,238.01,239.31,238.01,238.69,21772.0,232.5701,233.8404,232.5701,233.2346,21772.0
2022-12-08 09:40:00,239.06,240.22,238.96,239.66,30395.0,233.5961,234.7296,233.4984,234.1824,30395.0
2022-12-08 09:50:00,239.73,240.68,239.73,240.66,6811.0,234.2508,235.1791,234.2508,235.1595,6811.0
2022-12-08 10:00:00,240.77,241.08,240.39,240.67,8262.0,235.267,235.5699,234.8957,235.1693,8262.0
2022-12-08 10:10:00,240.73,240.83,240.12,240.6,9490.0,235.2279,235.3256,234.6319,235.1009,9490.0
2022-12-08 10:20:00,240.43,240.7,240.11,240.3,15741.0,234.9348,235.1986,234.6221,234.8078,15741.0
2022-12-08 10:30:00,240.3,240.74,240.08,240.74,9217.0,234.8078,235.2377,234.5928,235.2377,9217.0
2022-12-08 10:40:00,240.75,241.08,240.6,240.82,7929.0,235.2475,235.5699,235.1009,235.3159,7929.0
2022-12-08 10:50:00,240.91,240.92,240.52,240.63,6386.0,235.4038,235.4136,235.0227,235.1302,6386.0
2022-12-08 11:00:00,240.7,240.85,240.27,240.3,8343.0,235.1986,235.3452,234.7784,234.8078,8343.0
2022-12-08 11:10:00,240.35,240.99,240.35,240.69,7153.0,234.8566,235.482,234.8566,235.1888,7153.0
2022-12-08 11:20:00,240.71,241.64,240.65,241.62,9179.0,235.2084,236.1171,235.1498,236.0976,9179.0
2022-12-08 11:30:00,241.62,241.72,241.32,241.54,8702.0,236.0976,236.1953,235.8044,236.0194,8702.0
2022-12-08 11:40:00,241.58,241.8,241.32,241.8,7127.0,236.0585,236.2735,235.8044,236.2735,7127.0
2022-12-08 11:50:00,241.76,241.84,241.59,241.63,5374.0,236.2344,236.3126,236.0683,236.1074,5374.0
2022-12-08 12:00:00,241.62,242.05,241.41,242.05,12959.0,236.0976,236.5178,235.8924,236.5178,12959.0
2022-12-08 12:10:00,242.14,242.27,241.95,242.01,9098.0,236.6057,236.7327,236.42,236.4787,9098.0
2022-12-08 12:20:00,242.01,242.04,241.48,241.5,6280.0,236.4787,236.508,235.9608,235.9803,6280.0
2022-12-08 12:30:00,241.44,241.6,241.26,241.27,6261.0,235.9217,236.078,235.7458,235.7556,6261.0
2022-12-08 12:40:00,241.42,241.46,240.92,240.95,6486.0,235.9022,235.9412,235.4136,235.4429,6486.0
2022-12-08 12:50:00,241.05,241.48,240.99,241.43,8198.0,235.5406,235.9608,235.482,235.9119,8198.0
2022-12-08 13:00:00,241.36,241.56,241.22,241.51,7005.0,235.8435,236.039,235.7067,235.9901,7005.0
2022-12-08 13:10:00,241.53,241.62,241.28,241.62,5123.0,236.0096,236.0976,235.7654,236.0976,5123.0
2022-12-08 13:20:00,241.6,241.62,241.33,241.59,8587.0,236.078,236.0976,235.8142,236.0683,8587.0
2022-12-08 13:30:00,241.54,241.82,241.1,241.24,6543.0,236.0194,236.293,235.5895,235.7263,6543.0
2022-12-08 13:40:00,241.26,241.94,241.18,241.88,9455.0,235.7458,236.4103,235.6676,236.3516,9455.0
2022-12-08 13:50:00,241.93,242.0,241.61,241.84,5536.0,236.4005,236.4689,236.0878,236.3126,5536.0
2022-12-08 14:00:00,241.78,241.78,240.09,240.3,14549.0,236.2539,236.2539,234.6026,234.8078,14549.0
2022-12-08 14:10:00,240.27,241.48,240.22,240.98,12297.0,234.7784,235.9608,234.7296,235.4722,12297.0
2022-12-08 14:20:00,240.97,241.48,240.92,241.08,7066.0,235.4624,235.9608,235.4136,235.5699,7066.0
2022-12-08 14:30:00,241.18,241.18,240.8,241.12,7524.0,235.6676,235.6676,235.2963,235.609,7524.0
2022-12-08 14:40:00,241.03,241.3,240.65,240.99,10992.0,235.5211,235.7849,235.1498,235.482,10992.0
2022-12-08 14:50:00,240.93,241.45,240.82,241.23,7502.0,235.4234,235.9315,235.3159,235.7165,7502.0
2022-12-08 15:00:00,241.23,241.33,240.87,241.11,8479.0,235.7165,235.8142,235.3647,235.5992,8479.0
2022-12-08 15:10:00,241.17,241.58,241.09,241.58,12556.0,235.6579,236.0585,235.5797,236.0585,12556.0
2022-12-08 15:20:00,241.58,242.03,241.44,242.0,16367.0,236.0585,236.4982,235.9217,236.4689,16367.0
2022-12-08 15:30:00,241.98,242.01,241.22,241.37,24478.0,236.4494,236.4787,235.7067,235.8533,24478.0
2022-12-08 15:40:00,241.37,241.51,241.07,241.14,18004.0,235.8533,235.9901,235.5602,235.6286,18004.0
2022-12-08 15:50:00,241.09,241.77,240.7,241.53,85206.0,235.5797,236.2442,235.1986,236.0096,85206.0
2022-12-09 09:30:00,240.96,240.96,239.82,240.38,9767.0,235.4527,235.4527,234.3387,234.8859,9767.0
2022-12-09 09:40:00,240.61,241.12,240.26,240.46,16488.0,235.1107,235.609,234.7687,234.9641,16488.0
2022-12-09 09:50:00,240.36,240.67,239.96,240.26,16097.0,234.8664,235.1693,234.4755,234.7687,16097.0
2022-12-09 10:00:00,240.46,241.09,240.07,240.45,12719.0,234.9641,235.5797,234.583,234.9543,12719.0
2022-12-09 10:10:00,240.55,240.55,239.29,239.64,6400.0,235.052,235.052,233.8208,234.1628,6400.0
2022-12-09 10:20:00,239.64,239.72,239.19,239.45,11724.0,234.1628,234.241,233.7231,233.9772,11724.0
2022-12-09 10:30:00,239.58,239.9,239.38,239.57,15376.0,234.1042,234.4169,233.9088,234.0944,15376.0
2022-12-09 10:40:00,239.42,239.73,239.26,239.54,9012.0,233.9479,234.2508,233.7915,234.0651,9012.0
2022-12-09 10:50:00,239.51,240.32,239.51,240.26,9658.0,234.0358,234.8273,234.0358,234.7687,9658.0
2022-12-09 11:00:00,240.33,240.44,240.14,240.18,12346.0,234.8371,234.9446,234.6514,234.6905,12346.0
2022-12-09 11:10:00,240.21,240.21,239.84,240.01,6801.0,234.7198,234.7198,234.3583,234.5244,6801.0
2022-12-09 11:20:00,239.96,240.09,239.79,240.0,5800.0,234.4755,234.6026,234.3094,234.5146,5800.0
2022-12-09 11:30:00,240.0,240.04,239.39,239.8,6396.0,234.5146,234.5537,233.9186,234.3192,6396.0
2022-12-09 11:40:00,239.81,240.28,239.72,240.26,7719.0,234.329,234.7882,234.241,234.7687,7719.0
2022-12-09 11:50:00,240.22,240.68,240.21,240.65,3277.0,234.7296,235.1791,234.7198,235.1498,3277.0
2022-12-09 12:00:00,240.59,240.67,240.21,240.21,5891.0,235.0911,235.1693,234.7198,234.7198,5891.0
2022-12-09 12:10:00,240.17,240.39,239.9,239.99,6398.0,234.6807,234.8957,234.4169,234.5048,6398.0
2022-12-09 12:20:00,239.94,240.06,239.86,240.0,4121.0,234.456,234.5732,234.3778,234.5146,4121.0
2022-12-09 12:30:00,240.03,240.68,240.01,240.66,7416.0,234.5439,235.1791,234.5244,235.1595,7416.0
2022-12-09 12:40:00,240.68,240.7,240.14,240.29,2891.0,235.1791,235.1986,234.6514,234.798,2891.0
2022-12-09 12:50:00,240.24,240.27,240.06,240.24,2100.0,234.7491,234.7784,234.5732,234.7491,2100.0
2022-12-09 13:00:00,240.15,240.24,239.78,239.85,3400.0,234.6612,234.7491,234.2996,234.368,3400.0
2022-12-09 13:10:00,239.89,240.15,239.77,239.9,5658.0,234.4071,234.6612,234.2899,234.4169,5658.0
2022-12-09 13:20:00,239.89,240.05,239.45,240.05,3600.0,234.4071,234.5635,233.9772,234.5635,3600.0
2022-12-09 13:30:00,239.81,240.07,239.81,239.84,4244.0,234.329,234.583,234.329,234.3583,4244.0
2022-12-09 13:40:00,239.91,239.92,239.65,239.9,3801.0,234.4267,234.4364,234.1726,234.4169,3801.0
2022-12-09 13:50:00,239.94,240.19,239.81,239.83,4630.0,234.456,234.7003,234.329,234.3485,4630.0
2022-12-09 14:00:00,239.9,239.9,239.35,239.56,4364.0,234.4169,234.4169,233.8795,234.0847,4364.0
2022-12-09 14:10:00,239.54,239.93,239.48,239.78,3861.0,234.0651,234.4462,234.0065,234.2996,3861.0
2022-12-09 14:20:00,239.81,240.01,239.66,239.71,3041.0,234.329,234.5244,234.1824,234.2312,3041.0
2022-12-09 14:30:00,239.74,240.0,239.68,239.93,3800.0,234.2606,234.5146,234.2019,234.4462,3800.0
2022-12-09 14:40:00,239.92,240.02,239.8,240.01,4300.0,234.4364,234.5342,234.3192,234.5244,4300.0
2022-12-09 14:50:00,239.84,240.02,239.76,239.92,4250.0,234.3583,234.5342,234.2801,234.4364,4250.0
2022-12-09 15:00:00,239.9,240.01,239.77,239.9,5209.0,234.4169,234.5244,234.2899,234.4169,5209.0
2022-12-09 15:10:00,239.87,240.0,239.54,239.54,10112.0,234.3876,234.5146,234.0651,234.0651,10112.0
2022-12-09 15:20:00,239.55,239.64,239.17,239.17,6710.0,234.0749,234.1628,233.7036,233.7036,6710.0
2022-12-09 15:30:00,239.17,239.24,238.39,238.39,13844.0,233.7036,233.772,232.9414,232.9414,13844.0
2022-12-09 15:40:00,238.47,238.47,237.24,237.26,36602.0,233.0196,233.0196,231.8177,231.8372,36602.0
2022-12-09 15:50:00,237.11,237.76,236.8,237.57,56621.0,231.6907,232.3258,231.3878,232.1402,56621.0
2022-12-12 09:30:00,238.67,239.34,238.13,238.69,13203.0,233.215,233.8697,232.6874,233.2346,13203.0
2022-12-12 09:40:00,238.69,239.04,238.25,238.37,10443.0,233.2346,233.5766,232.8046,232.9219,10443.0
2022-12-12 09:50:00,238.37,238.65,237.65,237.76,13260.0,232.9219,233.1955,232.2183,232.3258,13260.0
2022-12-12 10:00:00,238.02,238.62,238.02,238.39,10496.0,232.5799,233.1662,232.5799,232.9414,10496.0
2022-12-12 10:10:00,238.34,238.38,237.59,237.84,7047.0,232.8926,232.9316,232.1597,232.404,7047.0
2022-12-12 10:20:00,237.86,238.54,237.7,238.4,8320.0,232.4235,233.088,232.2672,232.9512,8320.0
2022-12-12 10:30:00,238.38,239.09,238.38,238.99,11223.0,232.9316,233.6254,232.9316,233.5277,11223.0
2022-12-12 10:40:00,238.97,240.19,238.96,240.19,9763.0,233.5082,234.7003,233.4984,234.7003,9763.0
2022-12-12 10:50:00,240.17,240.19,239.7,240.08,11007.0,234.6807,234.7003,234.2215,234.5928,11007.0
2022-12-12 11:00:00,240.13,240.79,239.8,240.74,7236.0,234.6416,235.2866,234.3192,235.2377,7236.0
2022-12-12 11:10:00,240.7,240.7,239.98,240.07,5976.0,235.1986,235.1986,234.4951,234.583,5976.0
2022-12-12 11:20:00,240.12,240.66,240.12,240.66,4209.0,234.6319,235.1595,234.6319,235.1595,4209.0
2022-12-12 11:30:00,240.71,241.2,240.67,241.2,6425.0,235.2084,235.6872,235.1693,235.6872,6425.0
2022-12-12 11:40:00,241.17,241.17,240.42,240.78,7113.0,235.6579,235.6579,234.925,235.2768,7113.0
2022-12-12 11:50:00,240.78,241.07,240.62,241.07,4800.0,235.2768,235.5602,235.1204,235.5602,4800.0
2022-12-12 12:00:00,241.07,241.35,240.94,241.08,5905.0,235.5602,235.8338,235.4331,235.5699,5905.0
2022-12-12 12:10:00,241.07,241.45,240.7,241.37,5671.0,235.5602,235.9315,235.1986,235.8533,5671.0
2022-12-12 12:20:00,241.41,241.47,241.2,241.4,4101.0,235.8924,235.951,235.6872,235.8826,4101.0
2022-12-12 12:30:00,241.45,241.75,241.36,241.71,3551.0,235.9315,236.2246,235.8435,236.1855,3551.0
2022-12-12 12:40:00,241.75,241.76,241.37,241.37,5668.0,236.2246,236.2344,235.8533,235.8533,5668.0
2022-12-12 12:50:00,241.32,241.67,241.26,241.59,3820.0,235.8044,236.1464,235.7458,236.0683,3820.0
2022-12-12 13:00:00,241.48,241.53,240.85,241.09,5325.0,235.9608,236.0096,235.3452,235.5797,5325.0
2022-12-12 13:10:00,241.03,241.41,240.92,241.4,4980.0,235.5211,235.8924,235.4136,235.8826,4980.0
2022-12-12 13:20:00,241.31,241.34,241.02,241.05,4849.0,235.7947,235.824,235.5113,235.5406,4849.0
2022-12-12 13:30:00,241.09,241.32,240.96,240.98,10175.0,235.5797,235.8044,235.4527,235.4722,10175.0
2022-12-12 13:40:00,240.98,241.62,240.83,241.62,9997.0,235.4722,236.0976,235.3256,236.0976,9997.0
2022-12-12 13:50:00,241.62,241.77,241.37,241.52,11474.0,236.0976,236.2442,235.8533,235.9999,11474.0
2022-12-12 14:00:00,241.6,241.92,241.53,241.91,6851.0,236.078,236.3907,236.0096,236.381,6851.0
2022-12-12 14:10:00,241.79,242.03,241.73,241.75,4900.0,236.2637,236.4982,236.2051,236.2246,4900.0
2022-12-12 14:20:00,241.79,241.91,241.55,241.83,5534.0,236.2637,236.381,236.0292,236.3028,5534.0
2022-12-12 14:30:00,241.83,242.21,241.79,241.82,14167.0,236.3028,236.6741,236.2637,236.293,14167.0
2022-12-12 14:40:00,241.83,241.84,241.4,241.4,9922.0,236.3028,236.3126,235.8826,235.8826,9922.0
2022-12-12 14:50:00,241.4,241.98,241.35,241.83,14882.0,235.8826,236.4494,235.8338,236.3028,14882.0
2022-12-12 15:00:00,241.94,242.2,241.83,242.15,8419.0,236.4103,236.6643,236.3028,236.6155,8419.0
2022-12-12 15:10:00,242.16,242.71,242.13,242.68,19003.0,236.6253,237.1627,236.5959,237.1334,19003.0
2022-12-12 15:20:00,242.74,243.26,242.52,243.06,17030.0,237.192,237.7001,236.977,237.5047,17030.0
2022-12-12 15:30:00,243.12,243.15,242.87,243.02,17404.0,237.5633,237.5926,237.319,237.4656,17404.0
2022-12-12 15:40:00,243.03,243.03,242.6,242.93,33768.0,237.4754,237.4754,237.0552,237.3777,33768.0
2022-12-12 15:50:00,242.96,243.2,242.31,242.83,140517.0,237.407,237.6415,236.7718,237.2799,140517.0
2022-12-13 09:30:00,249.0,249.0,245.08,245.84,34335.0,243.8694,243.8694,240.0302,240.7745,34335.0
2022-12-13 09:40:00,245.61,246.59,245.46,245.78,27621.0,240.5492,241.5091,240.4023,240.7157,27621.0
2022-12-13 09:50:00,245.48,246.89,245.48,246.75,11955.0,240.4219,241.8029,240.4219,241.6658,11955.0
2022-12-13 10:00:00,246.76,246.91,245.68,246.76,13282.0,241.6756,241.8225,240.6178,241.6756,13282.0
2022-12-13 10:10:00,246.87,246.87,245.23,245.55,13378.0,241.7833,241.7833,240.1771,240.4905,13378.0
2022-12-13 10:20:00,245.15,245.26,243.26,244.59,14818.0,240.0987,240.2065,238.2477,239.5503,14818.0
2022-12-13 10:30:00,244.32,245.43,244.28,244.34,5242.0,239.2858,240.373,239.2467,239.3054,5242.0
2022-12-13 10:40:00,244.34,245.5,244.18,244.66,17733.0,239.3054,240.4415,239.1487,239.6188,17733.0
2022-12-13 10:50:00,244.78,245.56,244.51,245.09,14744.0,239.7364,240.5003,239.4719,240.04,14744.0
2022-12-13 11:00:00,245.11,245.46,244.04,244.08,11887.0,240.0596,240.4023,239.0116,239.0508,11887.0
2022-12-13 11:10:00,244.25,244.76,243.62,244.67,23309.0,239.2173,239.7168,238.6003,239.6286,23309.0
2022-12-13 11:20:00,244.66,244.79,244.36,244.56,11111.0,239.6188,239.7461,239.325,239.5209,11111.0
2022-12-13 11:30:00,244.75,245.32,244.75,244.84,11077.0,239.707,240.2652,239.707,239.7951,11077.0
2022-12-13 11:40:00,244.77,244.84,242.19,242.28,13536.0,239.7266,239.7951,237.1997,237.2879,13536.0
2022-12-13 11:50:00,242.39,242.74,241.59,242.74,11015.0,237.3956,237.7384,236.6121,237.7384,11015.0
2022-12-13 12:00:00,242.84,243.29,242.53,243.0,6025.0,237.8363,238.2771,237.5327,237.993,6025.0
2022-12-13 12:10:00,242.9,242.98,241.94,241.94,6665.0,237.8951,237.9734,236.9549,236.9549,6665.0
2022-12-13 12:20:00,242.11,242.51,241.92,241.99,4803.0,237.1214,237.5131,236.9353,237.0038,4803.0
2022-12-13 12:30:00,241.8,241.97,241.51,241.83,7559.0,236.8178,236.9842,236.5337,236.8471,7559.0
2022-12-13 12:40:00,241.92,241.92,240.71,240.71,8129.0,236.9353,236.9353,235.7502,235.7502,8129.0
2022-12-13 12:50:00,240.76,241.08,240.52,240.91,9388.0,235.7992,236.1126,235.5641,235.9461,9388.0
2022-12-13 13:00:00,240.98,241.48,240.85,240.98,6121.0,236.0146,236.5043,235.8873,236.0146,6121.0
2022-12-13 13:10:00,240.89,242.19,240.88,242.11,9184.0,235.9265,237.1997,235.9167,237.1214,9184.0
2022-12-13 13:20:00,242.11,243.09,242.05,242.83,6433.0,237.1214,238.0812,237.0626,237.8265,6433.0
2022-12-13 13:30:00,242.85,243.14,242.66,242.83,5472.0,237.8461,238.1301,237.66,237.8265,5472.0
2022-12-13 13:40:00,242.78,243.07,242.47,242.51,7174.0,237.7776,238.0616,237.4739,237.5131,7174.0
2022-12-13 13:50:00,242.54,243.07,242.31,243.07,5757.0,237.5425,238.0616,237.3172,238.0616,5757.0
2022-12-13 14:00:00,243.04,243.72,242.95,243.71,7321.0,238.0322,238.6982,237.9441,238.6884,7321.0
2022-12-13 14:10:00,243.57,244.01,243.54,243.81,13134.0,238.5513,238.9822,238.5219,238.7863,13134.0
2022-12-13 14:20:00,243.75,243.92,243.34,243.37,4925.0,238.7276,238.8941,238.326,238.3554,4925.0
2022-12-13 14:30:00,243.35,243.6,243.15,243.57,5510.0,238.3358,238.5807,238.1399,238.5513,5510.0
2022-12-13 14:40:00,243.6,244.0,243.5,243.55,8821.0,238.5807,238.9724,238.4827,238.5317,8821.0
2022-12-13 14:50:00,243.49,243.49,242.89,243.34,20346.0,238.4729,238.4729,237.8853,238.326,20346.0
2022-12-13 15:00:00,243.26,243.27,242.35,242.98,19234.0,238.2477,238.2575,237.3564,237.9734,19234.0
2022-12-13 15:10:00,242.98,243.89,242.91,243.75,12112.0,237.9734,238.8647,237.9049,238.7276,12112.0
2022-12-13 15:20:00,243.66,244.07,243.33,243.71,10528.0,238.6394,239.041,238.3162,238.6884,10528.0
2022-12-13 15:30:00,243.73,244.36,243.66,243.76,13136.0,238.708,239.325,238.6394,238.7374,13136.0
2022-12-13 15:40:00,243.72,244.15,243.6,243.85,14828.0,238.6982,239.1193,238.5807,238.8255,14828.0
2022-12-13 15:50:00,243.86,244.07,242.91,243.24,71836.0,238.8353,239.041,237.9049,238.2281,71836.0
2022-12-14 09:30:00,243.78,246.81,243.1,246.75,19892.0,238.757,241.7245,238.091,241.6658,19892.0
2022-12-14 09:40:00,246.68,246.79,245.54,246.69,13068.0,241.5972,241.7049,240.4807,241.607,13068.0
2022-12-14 09:50:00,246.8,247.29,246.03,246.59,15767.0,241.7147,242.1946,240.9606,241.5091,15767.0
2022-12-14 10:00:00,246.61,246.97,244.95,245.39,35477.0,241.5286,241.8812,239.9028,240.3338,35477.0
2022-12-14 10:10:00,245.37,245.79,244.97,245.57,20645.0,240.3142,240.7255,239.9224,240.5101,20645.0
2022-12-14 10:20:00,245.47,245.67,245.17,245.56,8649.0,240.4121,240.608,240.1183,240.5003,8649.0
2022-12-14 10:30:00,245.53,246.09,245.52,246.07,9923.0,240.4709,241.0194,240.4611,240.9998,9923.0
2022-12-14 10:40:00,246.09,246.32,245.86,246.22,9233.0,241.0194,241.2446,240.7941,241.1467,9233.0
2022-12-14 10:50:00,246.17,246.22,245.85,245.97,11997.0,241.0977,241.1467,240.7843,240.9018,11997.0
2022-12-14 11:00:00,245.99,246.61,245.99,246.31,8369.0,240.9214,241.5286,240.9214,241.2348,8369.0
2022-12-14 11:10:00,246.28,246.61,246.22,246.53,6663.0,241.2054,241.5286,241.1467,241.4503,6663.0
2022-12-14 11:20:00,246.47,246.73,246.38,246.68,7368.0,241.3915,241.6462,241.3034,241.5972,7368.0
2022-12-14 11:30:00,246.53,246.68,246.39,246.59,7524.0,241.4503,241.5972,241.3132,241.5091,7524.0
2022-12-14 11:40:00,246.57,246.65,246.23,246.23,5621.0,241.4895,241.5678,241.1565,241.1565,5621.0
2022-12-14 11:50:00,246.14,246.58,246.14,246.49,8390.0,241.0683,241.4993,241.0683,241.4111,8390.0
2022-12-14 12:00:00,246.49,246.57,246.2,246.28,6959.0,241.4111,241.4895,241.1271,241.2054,6959.0
2022-12-14 12:10:00,246.3,246.3,245.83,245.99,5173.0,241.225,241.225,240.7647,240.9214,5173.0
2022-12-14 12:20:00,245.99,245.99,245.47,245.82,7639.0,240.9214,240.9214,240.4121,240.7549,7639.0
2022-12-14 12:30:00,245.63,246.37,245.6,246.37,4197.0,240.5688,241.2936,240.5395,241.2936,4197.0
2022-12-14 12:40:00,246.34,246.48,246.1,246.18,3694.0,241.2642,241.4013,241.0292,241.1075,3694.0
2022-12-14 12:50:00,246.24,246.25,245.66,245.66,4508.0,241.1663,241.1761,240.5982,240.5982,4508.0
2022-12-14 13:00:00,245.66,246.27,245.58,246.27,3976.0,240.5982,241.1956,240.5199,241.1956,3976.0
2022-12-14 13:10:00,246.28,246.4,245.89,245.89,5295.0,241.2054,241.323,240.8235,240.8235,5295.0
2022-12-14 13:20:00,245.91,246.08,245.78,245.86,2901.0,240.8431,241.0096,240.7157,240.7941,2901.0
2022-12-14 13:30:00,245.87,246.48,245.76,246.32,5879.0,240.8039,241.4013,240.6962,241.2446,5879.0
2022-12-14 13:40:00,246.34,246.49,246.26,246.26,10797.0,241.2642,241.4111,241.1859,241.1859,10797.0
2022-12-14 13:50:00,246.34,246.53,246.01,246.06,15623.0,241.2642,241.4503,240.941,240.99,15623.0
2022-12-14 14:00:00,245.94,246.13,242.47,242.88,12521.0,240.8724,241.0585,237.4739,237.8755,12521.0
2022-12-14 14:10:00,243.29,244.15,242.7,244.04,9428.0,238.2771,239.1193,237.6992,239.0116,9428.0
2022-12-14 14:20:00,243.86,244.25,243.48,243.7,9120.0,238.8353,239.2173,238.4631,238.6786,9120.0
2022-12-14 14:30:00,243.77,244.2,241.72,243.03,11249.0,238.7472,239.1683,236.7394,238.0224,11249.0
2022-12-14 14:40:00,242.77,243.54,241.55,242.77,24917.0,237.7678,238.5219,236.5729,237.7678,24917.0
2022-12-14 14:50:00,242.95,243.26,242.21,243.16,12760.0,237.9441,238.2477,237.2193,238.1497,12760.0
2022-12-14 15:00:00,242.87,244.37,242.6,244.03,19893.0,237.8657,239.3348,237.6013,239.0018,19893.0
2022-12-14 15:10:00,244.0,245.63,243.33,244.03,37861.0,238.9724,240.5688,238.3162,239.0018,37861.0
2022-12-14 15:20:00,244.16,244.17,242.63,242.63,15581.0,239.1291,239.1389,237.6307,237.6307,15581.0
2022-12-14 15:30:00,242.26,243.21,241.94,243.13,19028.0,237.2683,238.1987,236.9549,238.1203,19028.0
2022-12-14 15:40:00,243.11,243.97,242.83,243.92,19577.0,238.1008,238.943,237.8265,238.8941,19577.0
2022-12-14 15:50:00,243.93,245.15,243.93,244.7,66063.0,238.9039,240.0987,238.9039,239.658,66063.0
2022-12-15 09:30:00,241.64,241.64,239.64,240.7,16407.0,236.661,236.661,234.7023,235.7404,16407.0
2022-12-15 09:40:00,240.77,241.42,240.41,240.84,7959.0,235.809,236.4456,235.4564,235.8775,7959.0
2022-12-15 09:50:00,241.05,241.07,239.19,239.75,11152.0,236.0832,236.1028,234.2615,234.81,11152.0
2022-12-15 10:00:00,239.53,240.4,239.53,240.37,6804.0,234.5945,235.4466,234.5945,235.4172,6804.0
2022-12-15 10:10:00,240.38,240.47,239.73,240.29,6927.0,235.427,235.5152,234.7904,235.3389,6927.0
2022-12-15 10:20:00,240.3,240.66,240.07,240.45,8864.0,235.3487,235.7012,235.1234,235.4956,8864.0
2022-12-15 10:30:00,240.52,241.57,240.16,241.4,7562.0,235.5641,236.5925,235.2115,236.426,7562.0
2022-12-15 10:40:00,241.53,241.67,240.78,240.96,7777.0,236.5533,236.6904,235.8188,235.9951,7777.0
2022-12-15 10:50:00,240.93,241.14,240.36,240.63,17345.0,235.9657,236.1714,235.4074,235.6719,17345.0
2022-12-15 11:00:00,240.59,241.26,240.59,241.15,14515.0,235.6327,236.2889,235.6327,236.1811,14515.0
2022-12-15 11:10:00,241.06,241.2,240.49,240.97,19378.0,236.093,236.2301,235.5347,236.0049,19378.0
2022-12-15 11:20:00,241.23,241.31,240.64,241.03,6708.0,236.2595,236.3378,235.6817,236.0636,6708.0
2022-12-15 11:30:00,240.96,241.11,240.54,240.81,50324.0,235.9951,236.142,235.5837,235.8482,50324.0
2022-12-15 11:40:00,240.77,240.91,239.84,239.84,30205.0,235.809,235.9461,234.8981,234.8981,30205.0
2022-12-15 11:50:00,239.83,240.3,239.73,239.87,7724.0,234.8883,235.3487,234.7904,234.9275,7724.0
2022-12-15 12:00:00,239.95,240.1,239.0,239.26,21646.0,235.0059,235.1528,234.0754,234.3301,21646.0
2022-12-15 12:10:00,239.34,239.66,239.19,239.63,3032.0,234.4084,234.7218,234.2615,234.6925,3032.0
2022-12-15 12:20:00,239.63,240.01,239.52,239.82,6381.0,234.6925,235.0646,234.5847,234.8786,6381.0
2022-12-15 12:30:00,239.95,240.19,239.72,239.92,7840.0,235.0059,235.2409,234.7806,234.9765,7840.0
2022-12-15 12:40:00,239.78,239.95,239.28,239.44,4444.0,234.8394,235.0059,234.3497,234.5064,4444.0
2022-12-15 12:50:00,239.57,239.61,239.21,239.37,4303.0,234.6337,234.6729,234.2811,234.4378,4303.0
2022-12-15 13:00:00,239.37,239.44,239.09,239.37,5879.0,234.4378,234.5064,234.1636,234.4378,5879.0
2022-12-15 13:10:00,239.3,239.81,239.3,239.72,5186.0,234.3693,234.8688,234.3693,234.7806,5186.0
2022-12-15 13:20:00,239.62,239.84,239.49,239.64,5978.0,234.6827,234.8981,234.5553,234.7023,5978.0
2022-12-15 13:30:00,239.58,240.12,239.53,240.0,4551.0,234.6435,235.1724,234.5945,235.0548,4551.0
2022-12-15 13:40:00,240.08,240.09,239.68,239.95,7698.0,235.1332,235.143,234.7414,235.0059,7698.0
2022-12-15 13:50:00,239.87,240.03,239.65,239.92,5426.0,234.9275,235.0842,234.7121,234.9765,5426.0
2022-12-15 14:00:00,239.89,240.0,239.35,239.35,5649.0,234.9471,235.0548,234.4182,234.4182,5649.0
2022-12-15 14:10:00,239.49,239.55,239.12,239.55,7660.0,234.5553,234.6141,234.193,234.6141,7660.0
2022-12-15 14:20:00,239.51,239.61,239.18,239.42,4931.0,234.5749,234.6729,234.2517,234.4868,4931.0
2022-12-15 14:30:00,239.38,239.66,239.04,239.57,8365.0,234.4476,234.7218,234.1146,234.6337,8365.0
2022-12-15 14:40:00,239.54,239.8,239.3,239.36,7242.0,234.6043,234.859,234.3693,234.428,7242.0
2022-12-15 14:50:00,239.36,239.72,239.03,239.72,14185.0,234.428,234.7806,234.1048,234.7806,14185.0
2022-12-15 15:00:00,239.75,240.36,239.62,240.35,12526.0,234.81,235.4074,234.6827,235.3976,12526.0
2022-12-15 15:10:00,240.31,240.32,239.58,239.59,13007.0,235.3585,235.3682,234.6435,234.6533,13007.0
2022-12-15 15:20:00,239.53,240.18,239.42,240.18,19376.0,234.5945,235.2311,234.4868,235.2311,19376.0
2022-12-15 15:30:00,240.15,240.3,239.63,239.79,23219.0,235.2018,235.3487,234.6925,234.8492,23219.0
2022-12-15 15:40:00,239.81,239.88,238.92,239.08,36654.0,234.8688,234.9373,233.9971,234.1538,36654.0
2022-12-15 15:50:00,239.16,239.95,238.94,239.71,126212.0,234.2321,235.0059,234.0167,234.7708,126212.0
2022-12-16 09:30:00,235.81,238.8,234.02,238.4,178351.0,230.9512,233.8796,229.1981,233.4878,178351.0
2022-12-16 09:40:00,238.61,239.14,238.08,239.03,18402.0,233.6935,234.2126,233.1744,234.1048,18402.0
2022-12-16 09:50:00,239.04,239.5,238.53,238.98,10557.0,234.1146,234.5651,233.6151,234.0559,10557.0
2022-12-16 10:00:00,239.14,239.14,237.65,237.65,12316.0,234.2126,234.2126,232.7533,232.7533,12316.0
2022-12-16 10:10:00,237.66,237.76,236.54,237.29,26921.0,232.7631,232.861,231.6661,232.4007,26921.0
2022-12-16 10:20:00,237.37,237.84,236.95,237.1,13824.0,232.479,232.9393,232.0677,232.2146,13824.0
2022-12-16 10:30:00,237.12,237.52,236.51,237.31,17617.0,232.2342,232.6259,231.6368,232.4203,17617.0
2022-12-16 10:40:00,237.09,237.77,236.78,236.94,26645.0,232.2048,232.8708,231.9012,232.0579,26645.0
2022-12-16 10:50:00,236.9,237.56,236.78,237.37,29889.0,232.0187,232.6651,231.9012,232.479,29889.0
2022-12-16 11:00:00,237.31,238.71,237.14,238.26,13395.0,232.4203,233.7914,232.2538,233.3507,13395.0
2022-12-16 11:10:00,238.12,239.36,238.04,239.18,12332.0,233.2136,234.428,233.1352,234.2517,12332.0
2022-12-16 11:20:00,238.96,239.53,238.79,239.44,12021.0,234.0363,234.5945,233.8698,234.5064,12021.0
2022-12-16 11:30:00,239.43,239.98,238.94,238.97,13264.0,234.4966,235.0353,234.0167,234.0461,13264.0
2022-12-16 11:40:00,238.88,238.93,238.02,238.45,15849.0,233.9579,234.0069,233.1156,233.5368,15849.0
2022-12-16 11:50:00,238.5,238.61,237.83,237.88,13379.0,233.5857,233.6935,232.9296,232.9785,13379.0
2022-12-16 12:00:00,237.88,238.01,237.45,237.45,15511.0,232.9785,233.1058,232.5574,232.5574,15511.0
2022-12-16 12:10:00,237.57,237.8,237.43,237.64,14228.0,232.6749,232.9002,232.5378,232.7435,14228.0
2022-12-16 12:20:00,237.59,237.76,237.22,237.7,10455.0,232.6945,232.861,232.3321,232.8022,10455.0
2022-12-16 12:30:00,237.75,238.46,237.7,238.46,7357.0,232.8512,233.5466,232.8022,233.5466,7357.0
2022-12-16 12:40:00,238.27,238.35,237.65,238.16,8458.0,233.3605,233.4388,232.7533,233.2528,8458.0
2022-12-16 12:50:00,238.11,238.24,237.6,237.69,8092.0,233.2038,233.3311,232.7043,232.7924,8092.0
2022-12-16 13:00:00,237.81,238.2,237.62,238.19,8518.0,232.91,233.2919,232.7239,233.2821,8518.0
2022-12-16 13:10:00,238.39,238.39,237.76,238.01,7003.0,233.478,233.478,232.861,233.1058,7003.0
2022-12-16 13:20:00,237.91,238.3,237.57,237.68,8093.0,233.0079,233.3899,232.6749,232.7826,8093.0
2022-12-16 13:30:00,237.73,237.82,237.47,237.56,7687.0,232.8316,232.9198,232.577,232.6651,7687.0
2022-12-16 13:40:00,237.61,238.26,237.5,238.24,6425.0,232.7141,233.3507,232.6064,233.3311,6425.0
2022-12-16 13:50:00,238.23,238.54,238.14,238.49,7502.0,233.3213,233.6249,233.2332,233.576,7502.0
2022-12-16 14:00:00,238.37,238.53,238.19,238.42,7476.0,233.4584,233.6151,233.2821,233.5074,7476.0
2022-12-16 14:10:00,238.42,238.88,237.97,237.98,20836.0,233.5074,233.9579,233.0667,233.0765,20836.0
2022-12-16 14:20:00,237.99,238.15,237.45,237.67,13517.0,233.0863,233.243,232.5574,232.7729,13517.0
2022-12-16 14:30:00,237.74,237.74,237.28,237.67,8729.0,232.8414,232.8414,232.3909,232.7729,8729.0
2022-12-16 14:40:00,237.68,237.95,237.59,237.95,10793.0,232.7826,233.0471,232.6945,233.0471,10793.0
2022-12-16 14:50:00,237.9,238.72,237.9,238.64,11009.0,232.9981,233.8012,232.9981,233.7229,11009.0
2022-12-16 15:00:00,238.56,238.86,238.3,238.4,13702.0,233.6445,233.9383,233.3899,233.4878,13702.0
2022-12-16 15:10:00,238.38,239.52,238.38,239.04,12964.0,233.4682,234.5847,233.4682,234.1146,12964.0
2022-12-16 15:20:00,239.01,239.4,238.9,239.05,14668.0,234.0852,234.4672,233.9775,234.1244,14668.0
2022-12-16 15:30:00,239.06,239.45,238.76,239.05,26581.0,234.1342,234.5162,233.8404,234.1244,26581.0
2022-12-16 15:40:00,238.98,239.03,238.42,238.7,29693.0,234.0559,234.1048,233.5074,233.7816,29693.0
2022-12-16 15:50:00,238.76,239.33,238.54,238.94,104401.0,233.8404,234.3986,233.6249,234.0167,104401.0
2022-12-19 09:30:00,238.41,239.66,236.71,239.28,15887.0,233.4976,234.7218,231.8326,234.3497,15887.0
2022-12-19 09:40:00,239.17,239.97,238.72,238.94,9994.0,234.2419,235.0255,233.8012,234.0167,9994.0
2022-12-19 09:50:00,238.84,240.31,238.83,240.31,9646.0,233.9187,235.3585,233.9089,235.3585,9646.0
2022-12-19 10:00:00,240.49,241.07,240.15,241.02,12730.0,235.5347,236.1028,235.2018,236.0538,12730.0
2022-12-19 10:10:00,241.04,241.55,240.83,241.45,6684.0,236.0734,236.5729,235.8677,236.475,6684.0
2022-12-19 10:20:00,241.41,241.95,240.79,240.86,29717.0,236.4358,236.9647,235.8286,235.8971,29717.0
2022-12-19 10:30:00,241.08,241.22,240.66,240.86,8169.0,236.1126,236.2497,235.7012,235.8971,8169.0
2022-12-19 10:40:00,240.94,241.19,240.59,240.74,9188.0,235.9755,236.2203,235.6327,235.7796,9188.0
2022-12-19 10:50:00,240.79,240.96,240.06,240.3,10016.0,235.8286,235.9951,235.1136,235.3487,10016.0
2022-12-19 11:00:00,240.43,240.78,240.19,240.78,11664.0,235.476,235.8188,235.2409,235.8188,11664.0
2022-12-19 11:10:00,240.78,240.97,240.45,240.73,7616.0,235.8188,236.0049,235.4956,235.7698,7616.0
2022-12-19 11:20:00,240.73,240.89,240.12,240.33,8963.0,235.7698,235.9265,235.1724,235.378,8963.0
2022-12-19 11:30:00,240.26,240.31,239.82,240.31,8715.0,235.3095,235.3585,234.8786,235.3585,8715.0
2022-12-19 11:40:00,240.4,240.5,240.1,240.5,8557.0,235.4466,235.5445,235.1528,235.5445,8557.0
2022-12-19 11:50:00,240.5,240.59,240.3,240.58,8631.0,235.5445,235.6327,235.3487,235.6229,8631.0
2022-12-19 12:00:00,240.63,240.83,240.43,240.58,9886.0,235.6719,235.8677,235.476,235.6229,9886.0
2022-12-19 12:10:00,240.53,241.19,240.51,240.63,13180.0,235.5739,236.2203,235.5543,235.6719,13180.0
2022-12-19 12:20:00,240.71,240.96,240.63,240.76,6861.0,235.7502,235.9951,235.6719,235.7992,6861.0
2022-12-19 12:30:00,240.77,240.88,240.51,240.7,6485.0,235.809,235.9167,235.5543,235.7404,6485.0
2022-12-19 12:40:00,240.71,240.99,240.51,240.97,4657.0,235.7502,236.0244,235.5543,236.0049,4657.0
2022-12-19 12:50:00,241.0,241.07,240.52,240.6,9720.0,236.0342,236.1028,235.5641,235.6425,9720.0
2022-12-19 13:00:00,240.61,240.72,239.87,239.87,7771.0,235.6523,235.76,234.9275,234.9275,7771.0
2022-12-19 13:10:00,239.93,239.93,239.25,239.36,5846.0,234.9863,234.9863,234.3203,234.428,5846.0
2022-12-19 13:20:00,239.41,239.87,239.33,239.4,5011.0,234.477,234.9275,234.3986,234.4672,5011.0
2022-12-19 13:30:00,239.49,239.6,239.11,239.2,3927.0,234.5553,234.6631,234.1832,234.2713,3927.0
2022-12-19 13:40:00,239.16,239.16,238.78,238.87,5479.0,234.2321,234.2321,233.86,233.9481,5479.0
2022-12-19 13:50:00,238.74,238.91,238.65,238.84,5669.0,233.8208,233.9873,233.7327,233.9187,5669.0
2022-12-19 14:00:00,238.75,239.02,238.5,238.99,6549.0,233.8306,234.095,233.5857,234.0657,6549.0
2022-12-19 14:10:00,239.11,239.22,238.97,239.11,4520.0,234.1832,234.2909,234.0461,234.1832,4520.0
2022-12-19 14:20:00,239.22,239.43,239.07,239.43,7866.0,234.2909,234.4966,234.144,234.4966,7866.0
2022-12-19 14:30:00,239.44,239.64,239.2,239.25,8304.0,234.5064,234.7023,234.2713,234.3203,8304.0
2022-12-19 14:40:00,239.26,239.55,239.01,239.19,6679.0,234.3301,234.6141,234.0852,234.2615,6679.0
2022-12-19 14:50:00,239.13,239.33,238.94,239.3,12458.0,234.2028,234.3986,234.0167,234.3693,12458.0
2022-12-19 15:00:00,239.28,239.35,238.7,238.79,11022.0,234.3497,234.4182,233.7816,233.8698,11022.0
2022-12-19 15:10:00,238.89,239.18,238.58,238.76,23030.0,233.9677,234.2517,233.6641,233.8404,23030.0
2022-12-19 15:20:00,238.61,239.31,238.59,239.25,14670.0,233.6935,234.3791,233.6739,234.3203,14670.0
2022-12-19 15:30:00,239.08,239.17,238.77,238.79,13468.0,234.1538,234.2419,233.8502,233.8698,13468.0
2022-12-19 15:40:00,238.8,239.16,238.7,238.92,18519.0,233.8796,234.2321,233.7816,233.9971,18519.0
2022-12-19 15:50:00,238.88,239.02,238.49,238.67,43936.0,233.9579,234.095,233.576,233.7522,43936.0
2022-12-20 09:30:00,238.13,239.81,237.12,239.5,13946.0,233.2234,234.8688,232.2342,234.5651,13946.0
2022-12-20 09:40:00,239.62,239.67,238.45,238.59,9347.0,234.6827,234.7316,233.5368,233.6739,9347.0
2022-12-20 09:50:00,238.57,240.0,238.44,239.84,12965.0,233.6543,235.0548,233.527,234.8981,12965.0
2022-12-20 10:00:00,239.91,241.59,239.91,241.41,9784.0,234.9667,236.6121,234.9667,236.4358,9784.0
2022-12-20 10:10:00,241.43,242.57,241.04,242.04,17340.0,236.4554,237.5719,236.0734,237.0528,17340.0
2022-12-20 10:20:00,242.14,242.31,241.42,242.03,9515.0,237.1507,237.3172,236.4456,237.043,9515.0
2022-12-20 10:30:00,242.13,243.11,242.13,242.94,13997.0,237.141,238.1008,237.141,237.9343,13997.0
2022-12-20 10:40:00,242.91,243.27,242.68,242.89,10584.0,237.9049,238.2575,237.6796,237.8853,10584.0
2022-12-20 10:50:00,242.88,243.02,242.18,242.36,9218.0,237.8755,238.0126,237.1899,237.3662,9218.0
2022-12-20 11:00:00,242.37,242.46,241.89,242.19,7345.0,237.376,237.4642,236.9059,237.1997,7345.0
2022-12-20 11:10:00,242.14,242.24,241.13,241.35,11992.0,237.1507,237.2487,236.1616,236.377,11992.0
2022-12-20 11:20:00,241.37,241.37,240.35,240.54,9929.0,236.3966,236.3966,235.3976,235.5837,9929.0
2022-12-20 11:30:00,240.64,240.82,240.49,240.7,6210.0,235.6817,235.8579,235.5347,235.7404,6210.0
2022-12-20 11:40:00,240.66,240.82,240.17,240.59,9238.0,235.7012,235.8579,235.2213,235.6327,9238.0
2022-12-20 11:50:00,240.6,240.68,240.21,240.68,5292.0,235.6425,235.7208,235.2605,235.7208,5292.0
2022-12-20 12:00:00,240.57,240.75,238.92,239.08,78128.0,235.6131,235.7894,233.9971,234.1538,78128.0
2022-12-20 12:10:00,239.18,239.46,238.55,239.09,12440.0,234.2517,234.526,233.6347,234.1636,12440.0
2022-12-20 12:20:00,239.09,240.25,239.04,239.76,17782.0,234.1636,235.2997,234.1146,234.8198,17782.0
2022-12-20 12:30:00,239.54,239.58,239.2,239.58,5101.0,234.6043,234.6435,234.2713,234.6435,5101.0
2022-12-20 12:40:00,239.65,240.11,239.65,239.96,3840.0,234.7121,235.1626,234.7121,235.0157,3840.0
2022-12-20 12:50:00,239.92,240.21,239.23,239.4,8034.0,234.9765,235.2605,234.3007,234.4672,8034.0
2022-12-20 13:00:00,239.52,239.55,238.94,239.07,8864.0,234.5847,234.6141,234.0167,234.144,8864.0
2022-12-20 13:10:00,239.08,239.52,238.67,239.29,10866.0,234.1538,234.5847,233.7522,234.3595,10866.0
2022-12-20 13:20:00,239.29,239.98,239.2,239.97,4745.0,234.3595,235.0353,234.2713,235.0255,4745.0
2022-12-20 13:30:00,239.99,240.47,239.93,240.27,5208.0,235.045,235.5152,234.9863,235.3193,5208.0
2022-12-20 13:40:00,240.29,240.45,239.96,239.96,2967.0,235.3389,235.4956,235.0157,235.0157,2967.0
2022-12-20 13:50:00,239.97,240.21,239.85,240.12,3782.0,235.0255,235.2605,234.9079,235.1724,3782.0
2022-12-20 14:00:00,240.13,240.31,240.0,240.26,4834.0,235.1822,235.3585,235.0548,235.3095,4834.0
2022-12-20 14:10:00,240.25,240.27,239.48,239.48,12198.0,235.2997,235.3193,234.5456,234.5456,12198.0
2022-12-20 14:20:00,239.48,239.6,239.17,239.38,9727.0,234.5456,234.6631,234.2419,234.4476,9727.0
2022-12-20 14:30:00,239.42,239.55,239.18,239.35,8474.0,234.4868,234.6141,234.2517,234.4182,8474.0
2022-12-20 14:40:00,239.32,239.35,238.93,239.01,8002.0,234.3889,234.4182,234.0069,234.0852,8002.0
2022-12-20 14:50:00,239.05,239.16,238.69,238.84,13051.0,234.1244,234.2321,233.7718,233.9187,13051.0
2022-12-20 15:00:00,238.88,238.88,237.96,238.07,12421.0,233.9579,233.9579,233.0569,233.1646,12421.0
2022-12-20 15:10:00,238.13,238.86,238.13,238.62,7614.0,233.2234,233.9383,233.2234,233.7033,7614.0
2022-12-20 15:20:00,238.66,239.17,238.53,239.03,12458.0,233.7425,234.2419,233.6151,234.1048,12458.0
2022-12-20 15:30:00,239.0,239.29,238.71,239.29,16317.0,234.0754,234.3595,233.7914,234.3595,16317.0
2022-12-20 15:40:00,239.29,239.47,238.78,238.86,16185.0,234.3595,234.5358,233.86,233.9383,16185.0
2022-12-20 15:50:00,238.8,239.1,238.24,238.31,67924.0,233.8796,234.1734,233.3311,233.3997,67924.0
2022-12-21 09:30:00,240.4,242.17,240.4,241.12,16819.0,235.4466,237.1801,235.4466,236.1518,16819.0
2022-12-21 09:40:00,241.11,241.81,240.54,240.64,13180.0,236.142,236.8275,235.5837,235.6817,13180.0
2022-12-21 09:50:00,240.65,241.43,240.18,241.17,12075.0,235.6914,236.4554,235.2311,236.2007,12075.0
2022-12-21 10:00:00,241.2,242.35,241.14,242.25,4200.0,236.2301,237.3564,236.1714,237.2585,4200.0
2022-12-21 10:10:00,242.33,242.5,242.1,242.22,7460.0,237.3368,237.5033,237.1116,237.2291,7460.0
2022-12-21 10:20:00,242.39,242.8,242.25,242.71,8275.0,237.3956,237.7971,237.2585,237.709,8275.0
2022-12-21 10:30:00,242.7,243.49,242.67,243.46,8739.0,237.6992,238.4729,237.6698,238.4435,8739.0
2022-12-21 10:40:00,243.43,243.56,242.81,243.21,7400.0,238.4142,238.5415,237.8069,238.1987,7400.0
2022-12-21 10:50:00,243.23,243.24,242.81,243.14,7100.0,238.2183,238.2281,237.8069,238.1301,7100.0
2022-12-21 11:00:00,243.15,243.28,242.81,243.05,6454.0,238.1399,238.2673,237.8069,238.042,6454.0
2022-12-21 11:10:00,243.13,243.65,242.84,242.84,6505.0,238.1203,238.6296,237.8363,237.8363,6505.0
2022-12-21 11:20:00,242.97,243.0,242.44,242.69,14865.0,237.9636,237.993,237.4446,237.6894,14865.0
2022-12-21 11:30:00,242.74,243.29,242.73,243.2,3688.0,237.7384,238.2771,237.7286,238.1889,3688.0
2022-12-21 11:40:00,243.2,243.45,243.0,243.08,3684.0,238.1889,238.4338,237.993,238.0714,3684.0
2022-12-21 11:50:00,243.12,243.64,243.06,243.46,9648.0,238.1106,238.6198,238.0518,238.4435,9648.0
2022-12-21 12:00:00,243.34,243.37,242.91,243.04,5875.0,238.326,238.3554,237.9049,238.0322,5875.0
2022-12-21 12:10:00,242.9,243.24,242.83,243.05,3247.0,237.8951,238.2281,237.8265,238.042,3247.0
2022-12-21 12:20:00,242.97,243.22,242.87,242.87,4479.0,237.9636,238.2085,237.8657,237.8657,4479.0
2022-12-21 12:30:00,242.92,243.26,242.8,243.12,3742.0,237.9147,238.2477,237.7971,238.1106,3742.0
2022-12-21 12:40:00,243.01,243.14,242.61,242.71,7633.0,238.0028,238.1301,237.6111,237.709,7633.0
2022-12-21 12:50:00,242.69,243.07,242.69,243.07,4049.0,237.6894,238.0616,237.6894,238.0616,4049.0
2022-12-21 13:00:00,243.14,243.41,243.13,243.38,4822.0,238.1301,238.3946,238.1203,238.3652,4822.0
2022-12-21 13:10:00,243.45,243.51,243.16,243.35,4200.0,238.4338,238.4925,238.1497,238.3358,4200.0
2022-12-21 13:20:00,243.37,243.37,243.09,243.1,4724.0,238.3554,238.3554,238.0812,238.091,4724.0
2022-12-21 13:30:00,243.0,243.14,242.74,242.79,4321.0,237.993,238.1301,237.7384,237.7874,4321.0
2022-12-21 13:40:00,242.72,243.38,242.7,243.31,3899.0,237.7188,238.3652,237.6992,238.2966,3899.0
2022-12-21 13:50:00,243.35,243.62,243.24,243.34,6368.0,238.3358,238.6003,238.2281,238.326,6368.0
2022-12-21 14:00:00,243.32,243.61,243.26,243.45,5629.0,238.3064,238.5905,238.2477,238.4338,5629.0
2022-12-21 14:10:00,243.42,243.9,243.38,243.41,4994.0,238.4044,238.8745,238.3652,238.3946,4994.0
2022-12-21 14:20:00,243.46,243.55,243.25,243.36,4523.0,238.4435,238.5317,238.2379,238.3456,4523.0
2022-12-21 14:30:00,243.26,243.48,243.21,243.46,6959.0,238.2477,238.4631,238.1987,238.4435,6959.0
2022-12-21 14:40:00,243.53,243.53,243.29,243.32,5298.0,238.5121,238.5121,238.2771,238.3064,5298.0
2022-12-21 14:50:00,243.27,243.34,242.83,243.08,5204.0,238.2575,238.326,237.8265,238.0714,5204.0
2022-12-21 15:00:00,243.02,243.23,242.82,242.85,7015.0,238.0126,238.2183,237.8167,237.8461,7015.0
2022-12-21 15:10:00,242.89,242.97,242.41,242.42,10480.0,237.8853,237.9636,237.4152,237.425,10480.0
2022-12-21 15:20:00,242.4,242.91,242.4,242.66,9008.0,237.4054,237.9049,237.4054,237.66,9008.0
2022-12-21 15:30:00,242.65,242.8,242.58,242.66,17668.0,237.6502,237.7971,237.5817,237.66,17668.0
2022-12-21 15:40:00,242.69,242.93,242.18,242.89,26190.0,237.6894,237.9245,237.1899,237.8853,26190.0
2022-12-21 15:50:00,242.84,242.99,242.42,242.99,71703.0,237.8363,237.9832,237.425,237.9832,71703.0
2022-12-22 09:30:00,240.36,241.09,240.02,240.48,15548.0,235.4074,236.1224,235.0744,235.525,15548.0
2022-12-22 09:40:00,240.48,241.21,240.47,241.05,7702.0,235.525,236.2399,235.5152,236.0832,7702.0
2022-12-22 09:50:00,241.12,241.12,240.16,241.02,31869.0,236.1518,236.1518,235.2115,236.0538,31869.0
2022-12-22 10:00:00,241.02,241.38,240.5,240.9,18629.0,236.0538,236.4064,235.5445,235.9363,18629.0
2022-12-22 10:10:00,241.17,241.27,239.72,239.77,17190.0,236.2007,236.2987,234.7806,234.8296,17190.0
2022-12-22 10:20:00,239.68,240.12,239.5,239.74,6853.0,234.7414,235.1724,234.5651,234.8002,6853.0
2022-12-22 10:30:00,239.72,240.04,239.5,239.5,9034.0,234.7806,235.094,234.5651,234.5651,9034.0
2022-12-22 10:40:00,239.5,239.77,239.36,239.55,17565.0,234.5651,234.8296,234.428,234.6141,17565.0
2022-12-22 10:50:00,239.55,239.77,239.36,239.67,9060.0,234.6141,234.8296,234.428,234.7316,9060.0
2022-12-22 11:00:00,239.65,239.8,239.33,239.53,8643.0,234.7121,234.859,234.3986,234.5945,8643.0
2022-12-22 11:10:00,239.54,240.06,239.41,239.64,11126.0,234.6043,235.1136,234.477,234.7023,11126.0
2022-12-22 11:20:00,239.55,240.02,239.49,239.49,6889.0,234.6141,235.0744,234.5553,234.5553,6889.0
2022-12-22 11:30:00,239.52,239.69,238.99,238.99,9038.0,234.5847,234.7512,234.0657,234.0657,9038.0
2022-12-22 11:40:00,239.04,239.04,238.51,238.72,12082.0,234.1146,234.1146,233.5955,233.8012,12082.0
2022-12-22 11:50:00,238.71,239.18,238.61,239.17,6500.0,233.7914,234.2517,233.6935,234.2419,6500.0
2022-12-22 12:00:00,239.06,239.09,238.8,238.81,6906.0,234.1342,234.1636,233.8796,233.8894,6906.0
2022-12-22 12:10:00,238.78,239.21,238.49,238.49,15919.0,233.86,234.2811,233.576,233.576,15919.0
2022-12-22 12:20:00,238.49,238.49,237.44,237.44,15257.0,233.576,233.576,232.5476,232.5476,15257.0
2022-12-22 12:30:00,237.41,237.56,237.29,237.34,4400.0,232.5182,232.6651,232.4007,232.4497,4400.0
2022-12-22 12:40:00,237.17,237.51,237.11,237.49,5536.0,232.2832,232.6161,232.2244,232.5966,5536.0
2022-12-22 12:50:00,237.42,237.46,237.1,237.45,5810.0,232.528,232.5672,232.2146,232.5574,5810.0
2022-12-22 13:00:00,237.4,237.45,236.69,236.69,8710.0,232.5084,232.5574,231.813,231.813,8710.0
2022-12-22 13:10:00,236.72,237.51,236.72,237.38,6281.0,231.8424,232.6161,231.8424,232.4888,6281.0
2022-12-22 13:20:00,237.39,237.71,237.2,237.62,8911.0,232.4986,232.812,232.3125,232.7239,8911.0
2022-12-22 13:30:00,237.42,237.42,236.99,237.16,8109.0,232.528,232.528,232.1069,232.2734,8109.0
2022-12-22 13:40:00,237.16,237.47,237.16,237.2,4279.0,232.2734,232.577,232.2734,232.3125,4279.0
2022-12-22 13:50:00,237.18,237.33,237.01,237.06,7349.0,232.2929,232.4399,232.1264,232.1754,7349.0
2022-12-22 14:00:00,237.14,238.1,237.14,237.91,5411.0,232.2538,233.194,232.2538,233.0079,5411.0
2022-12-22 14:10:00,237.9,238.45,237.86,238.17,7056.0,232.9981,233.5368,232.9589,233.2625,7056.0
2022-12-22 14:20:00,238.18,238.91,238.06,238.91,9742.0,233.2723,233.9873,233.1548,233.9873,9742.0
2022-12-22 14:30:00,238.77,239.35,238.64,239.02,3750.0,233.8502,234.4182,233.7229,234.095,3750.0
2022-12-22 14:40:00,239.03,239.5,238.9,239.5,5947.0,234.1048,234.5651,233.9775,234.5651,5947.0
2022-12-22 14:50:00,239.54,240.35,239.54,240.3,6680.0,234.6043,235.3976,234.6043,235.3487,6680.0
2022-12-22 15:00:00,240.37,240.55,240.05,240.55,4304.0,235.4172,235.5935,235.1038,235.5935,4304.0
2022-12-22 15:10:00,240.54,241.0,240.42,240.99,5100.0,235.5837,236.0342,235.4662,236.0244,5100.0
2022-12-22 15:20:00,240.85,241.46,240.85,241.4,7353.0,235.8873,236.4848,235.8873,236.426,7353.0
2022-12-22 15:30:00,241.48,241.48,240.37,240.62,16347.0,236.5043,236.5043,235.4172,235.6621,16347.0
2022-12-22 15:40:00,240.63,240.63,239.93,240.6,35013.0,235.6719,235.6719,234.9863,235.6425,35013.0
2022-12-22 15:50:00,240.7,241.14,240.55,240.93,114072.0,235.7404,236.1714,235.5935,235.9657,114072.0
2022-12-23 09:30:00,240.34,241.71,240.34,240.91,8617.0,235.3878,236.7296,235.3878,235.9461,8617.0
2022-12-23 09:40:00,240.72,241.58,240.0,240.45,6447.0,235.76,236.6023,235.0548,235.4956,6447.0
2022-12-23 09:50:00,240.46,240.5,239.67,239.91,2677.0,235.5054,235.5445,234.7316,234.9667,2677.0
2022-12-23 10:00:00,239.92,240.8,239.65,239.87,4084.0,234.9765,235.8384,234.7121,234.9275,4084.0
2022-12-23 10:10:00,240.27,240.77,239.62,240.69,2402.0,235.3193,235.809,234.6827,235.7306,2402.0
2022-12-23 10:20:00,240.39,241.11,240.39,240.44,2691.0,235.4368,236.142,235.4368,235.4858,2691.0
2022-12-23 10:30:00,240.58,241.0,240.43,240.87,1800.0,235.6229,236.0342,235.476,235.9069,1800.0
2022-12-23 10:40:00,240.81,241.03,240.08,240.35,4588.0,235.8482,236.0636,235.1332,235.3976,4588.0
2022-12-23 10:50:00,240.26,240.5,239.77,239.84,19845.0,235.3095,235.5445,234.8296,234.8981,19845.0
2022-12-23 11:00:00,239.81,239.83,239.33,239.52,4871.0,234.8688,234.8883,234.3986,234.5847,4871.0
2022-12-23 11:10:00,239.52,239.94,239.42,239.75,52314.0,234.5847,234.9961,234.4868,234.81,52314.0
2022-12-23 11:20:00,240.09,240.61,240.09,240.2,3106.0,235.143,235.6523,235.143,235.2507,3106.0
2022-12-23 11:30:00,240.31,240.36,240.07,240.23,3077.0,235.3585,235.4074,235.1234,235.2801,3077.0
2022-12-23 11:40:00,240.29,240.64,240.09,240.27,27014.0,235.3389,235.6817,235.143,235.3193,27014.0
2022-12-23 11:50:00,240.26,240.3,239.62,239.93,5687.0,235.3095,235.3487,234.6827,234.9863,5687.0
2022-12-23 12:00:00,240.0,240.0,239.44,239.45,3903.0,235.0548,235.0548,234.5064,234.5162,3903.0
2022-12-23 12:10:00,239.46,240.08,239.46,239.92,3744.0,234.526,235.1332,234.526,234.9765,3744.0
2022-12-23 12:20:00,239.88,240.08,239.83,239.9,5854.0,234.9373,235.1332,234.8883,234.9569,5854.0
2022-12-23 12:30:00,239.9,240.07,239.76,239.92,4030.0,234.9569,235.1234,234.8198,234.9765,4030.0
2022-12-23 12:40:00,239.87,239.99,239.34,239.42,3254.0,234.9275,235.045,234.4084,234.4868,3254.0
2022-12-23 12:50:00,239.43,239.58,239.37,239.54,3283.0,234.4966,234.6435,234.4378,234.6043,3283.0
2022-12-23 13:00:00,239.54,240.06,239.35,239.96,9570.0,234.6043,235.1136,234.4182,235.0157,9570.0
2022-12-23 13:10:00,240.02,240.02,239.5,239.64,3928.0,235.0744,235.0744,234.5651,234.7023,3928.0
2022-12-23 13:20:00,239.83,239.83,239.54,239.81,1726.0,234.8883,234.8883,234.6043,234.8688,1726.0
2022-12-23 13:30:00,239.88,240.14,239.74,239.9,3348.0,234.9373,235.192,234.8002,234.9569,3348.0
2022-12-23 13:40:00,239.89,239.9,239.11,239.39,5874.0,234.9471,234.9569,234.1832,234.4574,5874.0
2022-12-23 13:50:00,239.39,239.61,239.19,239.19,2720.0,234.4574,234.6729,234.2615,234.2615,2720.0
2022-12-23 14:00:00,239.34,239.45,239.14,239.26,3121.0,234.4084,234.5162,234.2126,234.3301,3121.0
2022-12-23 14:10:00,239.25,239.63,239.25,239.62,1510.0,234.3203,234.6925,234.3203,234.6827,1510.0
2022-12-23 14:20:00,239.73,239.73,239.29,239.35,1703.0,234.7904,234.7904,234.3595,234.4182,1703.0
2022-12-23 14:30:00,239.37,239.85,239.37,239.79,3000.0,234.4378,234.9079,234.4378,234.8492,3000.0
2022-12-23 14:40:00,239.74,239.77,239.38,239.42,2400.0,234.8002,234.8296,234.4476,234.4868,2400.0
2022-12-23 14:50:00,239.61,239.92,239.61,239.92,4916.0,234.6729,234.9765,234.6729,234.9765,4916.0
2022-12-23 15:00:00,240.0,240.5,239.97,240.14,2446.0,235.0548,235.5445,235.0255,235.192,2446.0
2022-12-23 15:10:00,240.23,240.5,240.19,240.23,10271.0,235.2801,235.5445,235.2409,235.2801,10271.0
2022-12-23 15:20:00,240.27,240.35,240.03,240.18,3151.0,235.3193,235.3976,235.0842,235.2311,3151.0
2022-12-23 15:30:00,240.15,240.17,239.64,239.86,11164.0,235.2018,235.2213,234.7023,234.9177,11164.0
2022-12-23 15:40:00,239.82,240.51,239.61,240.5,7754.0,234.8786,235.5543,234.6729,235.5445,7754.0
2022-12-23 15:50:00,240.47,240.74,240.28,240.74,36530.0,235.5152,235.7796,235.3291,235.7796,36530.0
2022-12-27 09:30:00,240.85,240.85,238.94,239.86,8681.0,235.8873,235.8873,234.0167,234.9177,8681.0
2022-12-27 09:40:00,239.72,240.5,239.46,240.5,9044.0,234.7806,235.5445,234.526,235.5445,9044.0
2022-12-27 09:50:00,240.38,240.78,240.18,240.71,6580.0,235.427,235.8188,235.2311,235.7502,6580.0
2022-12-27 10:00:00,240.81,241.04,240.37,240.7,7143.0,235.8482,236.0734,235.4172,235.7404,7143.0
2022-12-27 10:10:00,240.7,241.97,240.63,241.81,9100.0,235.7404,236.9842,235.6719,236.8275,9100.0
2022-12-27 10:20:00,241.87,242.03,240.98,241.12,7429.0,236.8863,237.043,236.0146,236.1518,7429.0
2022-12-27 10:30:00,241.21,241.32,240.92,241.15,29190.0,236.2399,236.3476,235.9559,236.1811,29190.0
2022-12-27 10:40:00,241.11,241.38,240.93,241.07,5061.0,236.142,236.4064,235.9657,236.1028,5061.0
2022-12-27 10:50:00,240.97,241.15,240.4,240.42,5787.0,236.0049,236.1811,235.4466,235.4662,5787.0
2022-12-27 11:00:00,240.35,241.07,240.34,241.0,3802.0,235.3976,236.1028,235.3878,236.0342,3802.0
2022-12-27 11:10:00,240.91,240.91,239.92,240.05,3863.0,235.9461,235.9461,234.9765,235.1038,3863.0
2022-12-27 11:20:00,239.99,240.38,239.84,240.3,4777.0,235.045,235.427,234.8981,235.3487,4777.0
2022-12-27 11:30:00,240.29,240.45,239.99,240.23,3434.0,235.3389,235.4956,235.045,235.2801,3434.0
2022-12-27 11:40:00,240.29,240.4,240.17,240.19,2768.0,235.3389,235.4466,235.2213,235.2409,2768.0
2022-12-27 11:50:00,240.19,240.65,240.19,240.63,2705.0,235.2409,235.6914,235.2409,235.6719,2705.0
2022-12-27 12:00:00,240.87,241.04,240.78,240.89,4533.0,235.9069,236.0734,235.8188,235.9265,4533.0
2022-12-27 12:10:00,240.96,241.28,240.9,240.98,3028.0,235.9951,236.3085,235.9363,236.0146,3028.0
2022-12-27 12:20:00,240.95,240.95,240.64,240.66,2382.0,235.9853,235.9853,235.6817,235.7012,2382.0
2022-12-27 12:30:00,240.61,241.02,240.51,240.98,5952.0,235.6523,236.0538,235.5543,236.0146,5952.0
2022-12-27 12:40:00,240.82,240.85,240.28,240.44,2081.0,235.8579,235.8873,235.3291,235.4858,2081.0
2022-12-27 12:50:00,240.24,240.53,240.21,240.51,3556.0,235.2899,235.5739,235.2605,235.5543,3556.0
2022-12-27 13:00:00,240.56,240.89,240.56,240.67,3341.0,235.6033,235.9265,235.6033,235.711,3341.0
2022-12-27 13:10:00,240.65,240.73,239.81,240.41,14549.0,235.6914,235.7698,234.8688,235.4564,14549.0
2022-12-27 13:20:00,240.31,240.32,240.03,240.19,2167.0,235.3585,235.3682,235.0842,235.2409,2167.0
2022-12-27 13:30:00,240.06,240.21,239.8,239.8,3447.0,235.1136,235.2605,234.859,234.859,3447.0
2022-12-27 13:40:00,239.85,240.1,239.77,239.95,2529.0,234.9079,235.1528,234.8296,235.0059,2529.0
2022-12-27 13:50:00,240.01,240.01,239.49,239.71,3209.0,235.0646,235.0646,234.5553,234.7708,3209.0
2022-12-27 14:00:00,239.83,239.92,239.75,239.76,2839.0,234.8883,234.9765,234.81,234.8198,2839.0
2022-12-27 14:10:00,239.76,239.8,239.2,239.37,3190.0,234.8198,234.859,234.2713,234.4378,3190.0
2022-12-27 14:20:00,239.3,239.66,239.29,239.46,3191.0,234.3693,234.7218,234.3595,234.526,3191.0
2022-12-27 14:30:00,239.36,239.6,239.33,239.45,2810.0,234.428,234.6631,234.3986,234.5162,2810.0
2022-12-27 14:40:00,239.3,239.7,239.09,239.7,5975.0,234.3693,234.761,234.1636,234.761,5975.0
2022-12-27 14:50:00,239.74,239.86,239.53,239.78,3407.0,234.8002,234.9177,234.5945,234.8394,3407.0
2022-12-27 15:00:00,239.84,240.31,239.84,240.13,5859.0,234.8981,235.3585,234.8981,235.1822,5859.0
2022-12-27 15:10:00,240.15,240.46,240.05,240.31,4303.0,235.2018,235.5054,235.1038,235.3585,4303.0
2022-12-27 15:20:00,240.2,240.48,240.14,240.4,12840.0,235.2507,235.525,235.192,235.4466,12840.0
2022-12-27 15:30:00,240.39,240.61,240.23,240.44,8034.0,235.4368,235.6523,235.2801,235.4858,8034.0
2022-12-27 15:40:00,240.38,240.43,240.14,240.43,11120.0,235.427,235.476,235.192,235.476,11120.0
2022-12-27 15:50:00,240.43,240.43,239.71,240.01,30211.0,235.476,235.476,234.7708,235.0646,30211.0
2022-12-28 09:30:00,240.73,241.5,240.73,240.74,9491.0,235.7698,236.5239,235.7698,235.7796,9491.0
2022-12-28 09:40:00,241.29,241.46,240.72,241.04,5243.0,236.3183,236.4848,235.76,236.0734,5243.0
2022-12-28 09:50:00,241.01,241.14,240.46,240.67,4192.0,236.044,236.1714,235.5054,235.711,4192.0
2022-12-28 10:00:00,240.64,240.79,240.05,240.21,4541.0,235.6817,235.8286,235.1038,235.2605,4541.0
2022-12-28 10:10:00,240.24,240.24,239.7,240.11,5746.0,235.2899,235.2899,234.761,235.1626,5746.0
2022-12-28 10:20:00,240.06,240.11,239.22,239.23,3437.0,235.1136,235.1626,234.2909,234.3007,3437.0
2022-12-28 10:30:00,239.22,239.4,239.0,239.27,3952.0,234.2909,234.4672,234.0754,234.3399,3952.0
2022-12-28 10:40:00,239.4,239.53,239.24,239.46,1371.0,234.4672,234.5945,234.3105,234.526,1371.0
2022-12-28 10:50:00,239.45,239.55,238.55,238.74,9404.0,234.5162,234.6141,233.6347,233.8208,9404.0
2022-12-28 11:00:00,238.73,239.2,238.46,238.55,6766.0,233.811,234.2713,233.5466,233.6347,6766.0
2022-12-28 11:10:00,238.63,238.63,238.02,238.63,4251.0,233.7131,233.7131,233.1156,233.7131,4251.0
2022-12-28 11:20:00,238.71,238.85,238.47,238.52,2700.0,233.7914,233.9285,233.5564,233.6053,2700.0
2022-12-28 11:30:00,238.53,238.59,238.03,238.08,4106.0,233.6151,233.6739,233.1254,233.1744,4106.0
2022-12-28 11:40:00,238.22,238.56,238.18,238.33,2305.0,233.3115,233.6445,233.2723,233.4193,2305.0
2022-12-28 11:50:00,238.33,238.48,238.14,238.29,4059.0,233.4193,233.5662,233.2332,233.3801,4059.0
2022-12-28 12:00:00,238.27,238.27,237.61,237.81,3409.0,233.3605,233.3605,232.7141,232.91,3409.0
2022-12-28 12:10:00,237.94,237.94,237.55,237.78,1602.0,233.0373,233.0373,232.6553,232.8806,1602.0
2022-12-28 12:20:00,237.81,238.01,237.72,237.82,1641.0,232.91,233.1058,232.8218,232.9198,1641.0
2022-12-28 12:30:00,237.85,238.29,237.81,238.05,3496.0,232.9491,233.3801,232.91,233.145,3496.0
2022-12-28 12:40:00,238.0,238.27,237.89,238.27,2402.0,233.0961,233.3605,232.9883,233.3605,2402.0
2022-12-28 12:50:00,238.33,238.77,238.33,238.65,3899.0,233.4193,233.8502,233.4193,233.7327,3899.0
2022-12-28 13:00:00,238.67,238.95,238.58,238.85,1314.0,233.7522,234.0265,233.6641,233.9285,1314.0
2022-12-28 13:10:00,238.98,239.1,238.81,238.93,2358.0,234.0559,234.1734,233.8894,234.0069,2358.0
2022-12-28 13:20:00,238.96,238.96,238.59,238.65,3411.0,234.0363,234.0363,233.6739,233.7327,3411.0
2022-12-28 13:30:00,238.7,238.7,238.15,238.25,1884.0,233.7816,233.7816,233.243,233.3409,1884.0
2022-12-28 13:40:00,238.29,238.69,238.28,238.69,3618.0,233.3801,233.7718,233.3703,233.7718,3618.0
2022-12-28 13:50:00,238.68,238.8,238.33,238.51,3625.0,233.762,233.8796,233.4193,233.5955,3625.0
2022-12-28 14:00:00,238.39,238.54,238.23,238.23,1779.0,233.478,233.6249,233.3213,233.3213,1779.0
2022-12-28 14:10:00,238.29,238.31,237.98,238.14,2619.0,233.3801,233.3997,233.0765,233.2332,2619.0
2022-12-28 14:20:00,238.09,238.23,237.83,238.21,8473.0,233.1842,233.3213,232.9296,233.3017,8473.0
2022-12-28 14:30:00,238.32,238.61,238.15,238.18,3303.0,233.4095,233.6935,233.243,233.2723,3303.0
2022-12-28 14:40:00,238.18,238.54,238.18,238.29,5069.0,233.2723,233.6249,233.2723,233.3801,5069.0
2022-12-28 14:50:00,238.31,238.31,237.89,237.92,6684.0,233.3997,233.3997,232.9883,233.0177,6684.0
2022-12-28 15:00:00,238.04,238.05,237.39,237.47,4425.0,233.1352,233.145,232.4986,232.577,4425.0
2022-12-28 15:10:00,237.28,237.28,236.85,236.94,5038.0,232.3909,232.3909,231.9697,232.0579,5038.0
2022-12-28 15:20:00,236.88,236.94,236.5,236.74,6329.0,231.9991,232.0579,231.627,231.862,6329.0
2022-12-28 15:30:00,236.78,237.24,236.27,236.74,25177.0,231.9012,232.3517,231.4017,231.862,25177.0
2022-12-28 15:40:00,236.77,236.85,236.27,236.84,17196.0,231.8914,231.9697,231.4017,231.96,17196.0
2022-12-28 15:50:00,236.78,236.93,236.3,236.42,63841.0,231.9012,232.0481,231.4311,231.5486,63841.0
2022-12-29 09:30:00,238.26,238.85,236.71,238.18,12922.0,233.3507,233.9285,231.8326,233.2723,12922.0
2022-12-29 09:40:00,238.14,239.38,238.14,239.38,18904.0,233.2332,234.4476,233.2332,234.4476,18904.0
2022-12-29 09:50:00,239.38,239.78,239.18,239.71,2983.0,234.4476,234.8394,234.2517,234.7708,2983.0
2022-12-29 10:00:00,239.84,240.35,239.79,240.26,9738.0,234.8981,235.3976,234.8492,235.3095,9738.0
2022-12-29 10:10:00,240.23,240.7,239.94,240.11,5601.0,235.2801,235.7404,234.9961,235.1626,5601.0
2022-12-29 10:20:00,239.85,239.98,239.74,239.81,2775.0,234.9079,235.0353,234.8002,234.8688,2775.0
2022-12-29 10:30:00,239.79,239.83,239.47,239.75,12691.0,234.8492,234.8883,234.5358,234.81,12691.0
2022-12-29 10:40:00,239.69,239.86,239.34,239.47,3052.0,234.7512,234.9177,234.4084,234.5358,3052.0
2022-12-29 10:50:00,239.65,239.91,239.65,239.74,5869.0,234.7121,234.9667,234.7121,234.8002,5869.0
2022-12-29 11:00:00,239.85,239.9,239.6,239.63,3634.0,234.9079,234.9569,234.6631,234.6925,3634.0
2022-12-29 11:10:00,239.68,239.72,239.37,239.71,2347.0,234.7414,234.7806,234.4378,234.7708,2347.0
2022-12-29 11:20:00,239.72,240.13,239.7,240.08,3880.0,234.7806,235.1822,234.761,235.1332,3880.0
2022-12-29 11:30:00,240.08,240.56,240.07,240.46,5505.0,235.1332,235.6033,235.1234,235.5054,5505.0
2022-12-29 11:40:00,240.5,240.77,240.47,240.77,3595.0,235.5445,235.809,235.5152,235.809,3595.0
2022-12-29 11:50:00,240.84,241.09,240.84,241.05,2979.0,235.8775,236.1224,235.8775,236.0832,2979.0
2022-12-29 12:00:00,241.19,241.42,241.15,241.41,3358.0,236.2203,236.4456,236.1811,236.4358,3358.0
2022-12-29 12:10:00,241.45,241.51,241.27,241.38,5019.0,236.475,236.5337,236.2987,236.4064,5019.0
2022-12-29 12:20:00,241.3,241.42,241.23,241.23,3788.0,236.3281,236.4456,236.2595,236.2595,3788.0
2022-12-29 12:30:00,241.4,241.44,241.09,241.21,3506.0,236.426,236.4652,236.1224,236.2399,3506.0
2022-12-29 12:40:00,241.27,241.41,241.24,241.33,3715.0,236.2987,236.4358,236.2693,236.3574,3715.0
2022-12-29 12:50:00,241.4,241.83,241.36,241.83,3020.0,236.426,236.8471,236.3868,236.8471,3020.0
2022-12-29 13:00:00,241.81,241.89,241.44,241.44,3722.0,236.8275,236.9059,236.4652,236.4652,3722.0
2022-12-29 13:10:00,241.57,241.94,241.57,241.68,9571.0,236.5925,236.9549,236.5925,236.7002,9571.0
2022-12-29 13:20:00,241.65,241.65,241.34,241.45,2713.0,236.6708,236.6708,236.3672,236.475,2713.0
2022-12-29 13:30:00,241.34,241.46,241.18,241.31,3582.0,236.3672,236.4848,236.2105,236.3378,3582.0
2022-12-29 13:40:00,241.42,241.61,241.24,241.33,4538.0,236.4456,236.6317,236.2693,236.3574,4538.0
2022-12-29 13:50:00,241.29,241.36,240.85,240.97,4949.0,236.3183,236.3868,235.8873,236.0049,4949.0
2022-12-29 14:00:00,240.98,241.21,240.9,240.92,5215.0,236.0146,236.2399,235.9363,235.9559,5215.0
2022-12-29 14:10:00,241.03,241.03,240.7,240.78,4087.0,236.0636,236.0636,235.7404,235.8188,4087.0
2022-12-29 14:20:00,240.68,240.87,240.5,240.5,2724.0,235.7208,235.9069,235.5445,235.5445,2724.0
2022-12-29 14:30:00,240.45,240.93,240.33,240.89,4183.0,235.4956,235.9657,235.378,235.9265,4183.0
2022-12-29 14:40:00,240.95,241.0,240.7,240.7,4392.0,235.9853,236.0342,235.7404,235.7404,4392.0
2022-12-29 14:50:00,240.64,240.88,240.6,240.88,3800.0,235.6817,235.9167,235.6425,235.9167,3800.0
2022-12-29 15:00:00,240.82,241.16,240.8,240.9,5182.0,235.8579,236.1909,235.8384,235.9363,5182.0
2022-12-29 15:10:00,240.86,240.86,240.16,240.17,4657.0,235.8971,235.8971,235.2115,235.2213,4657.0
2022-12-29 15:20:00,240.25,240.39,240.1,240.1,4411.0,235.2997,235.4368,235.1528,235.1528,4411.0
2022-12-29 15:30:00,240.17,240.27,240.04,240.14,6398.0,235.2213,235.3193,235.094,235.192,6398.0
2022-12-29 15:40:00,240.09,240.46,240.09,240.46,7973.0,235.143,235.5054,235.143,235.5054,7973.0
2022-12-29 15:50:00,240.53,240.68,240.09,240.35,33456.0,235.5739,235.7208,235.143,235.3976,33456.0
2022-12-30 09:30:00,238.81,239.59,238.81,239.59,4995.0,233.8894,234.6533,233.8894,234.6533,4995.0
2022-12-30 09:40:00,239.26,239.47,237.95,238.11,5690.0,234.3301,234.5358,233.0471,233.2038,5690.0
2022-12-30 09:50:00,238.19,238.84,238.1,238.84,2900.0,233.2821,233.9187,233.194,233.9187,2900.0
2022-12-30 10:00:00,238.93,239.25,238.69,238.93,4091.0,234.0069,234.3203,233.7718,234.0069,4091.0
2022-12-30 10:10:00,238.95,239.97,238.94,239.95,2408.0,234.0265,235.0255,234.0167,235.0059,2408.0
2022-12-30 10:20:00,239.84,239.93,239.22,239.48,4282.0,234.8981,234.9863,234.2909,234.5456,4282.0
2022-12-30 10:30:00,239.48,239.62,239.11,239.14,3842.0,234.5456,234.6827,234.1832,234.2126,3842.0
2022-12-30 10:40:00,238.99,239.73,238.9,239.73,2912.0,234.0657,234.7904,233.9775,234.7904,2912.0
2022-12-30 10:50:00,239.5,239.5,238.52,238.52,4463.0,234.5651,234.5651,233.6053,233.6053,4463.0
2022-12-30 11:00:00,238.54,238.92,238.52,238.92,2521.0,233.6249,233.9971,233.6053,233.9971,2521.0
2022-12-30 11:10:00,238.94,238.97,238.67,238.9,3417.0,234.0167,234.0461,233.7522,233.9775,3417.0
2022-12-30 11:20:00,238.86,239.05,238.56,238.56,3204.0,233.9383,234.1244,233.6445,233.6445,3204.0
2022-12-30 11:30:00,238.5,239.21,238.47,239.21,2138.0,233.5857,234.2811,233.5564,234.2811,2138.0
2022-12-30 11:40:00,239.19,239.21,238.77,238.81,1847.0,234.2615,234.2811,233.8502,233.8894,1847.0
2022-12-30 11:50:00,238.74,239.1,238.74,239.07,4373.0,233.8208,234.1734,233.8208,234.144,4373.0
2022-12-30 12:00:00,239.13,239.3,239.01,239.1,5300.0,234.2028,234.3693,234.0852,234.1734,5300.0
2022-12-30 12:10:00,239.04,239.12,238.8,239.05,7021.0,234.1146,234.193,233.8796,234.1244,7021.0
2022-12-30 12:20:00,239.07,239.29,238.96,239.27,7491.0,234.144,234.3595,234.0363,234.3399,7491.0
2022-12-30 12:30:00,239.27,239.39,239.12,239.12,5955.0,234.3399,234.4574,234.193,234.193,5955.0
2022-12-30 12:40:00,239.12,239.19,238.98,239.08,10699.0,234.193,234.2615,234.0559,234.1538,10699.0
2022-12-30 12:50:00,239.14,239.41,238.95,239.41,2981.0,234.2126,234.477,234.0265,234.477,2981.0
2022-12-30 13:00:00,239.45,239.72,239.45,239.72,1900.0,234.5162,234.7806,234.5162,234.7806,1900.0
2022-12-30 13:10:00,239.77,239.86,239.4,239.4,1036.0,234.8296,234.9177,234.4672,234.4672,1036.0
2022-12-30 13:20:00,239.24,239.24,238.35,238.83,6025.0,234.3105,234.3105,233.4388,233.9089,6025.0
2022-12-30 13:30:00,239.11,239.43,238.96,239.24,2730.0,234.1832,234.4966,234.0363,234.3105,2730.0
2022-12-30 13:40:00,239.3,239.42,239.12,239.15,2215.0,234.3693,234.4868,234.193,234.2224,2215.0
2022-12-30 13:50:00,239.15,239.36,239.09,239.28,2098.0,234.2224,234.428,234.1636,234.3497,2098.0
2022-12-30 14:00:00,239.27,239.3,238.38,238.39,3381.0,234.3399,234.3693,233.4682,233.478,3381.0
2022-12-30 14:10:00,238.25,238.55,238.22,238.44,5288.0,233.3409,233.6347,233.3115,233.527,5288.0
2022-12-30 14:20:00,238.44,238.57,238.37,238.53,5441.0,233.527,233.6543,233.4584,233.6151,5441.0
2022-12-30 14:30:00,238.56,238.82,238.49,238.49,4194.0,233.6445,233.8992,233.576,233.576,4194.0
2022-12-30 14:40:00,238.72,238.76,238.37,238.37,2101.0,233.8012,233.8404,233.4584,233.4584,2101.0
2022-12-30 14:50:00,238.48,238.62,238.4,238.43,6800.0,233.5662,233.7033,233.4878,233.5172,6800.0
2022-12-30 15:00:00,238.44,238.8,238.43,238.79,5317.0,233.527,233.8796,233.5172,233.8698,5317.0
2022-12-30 15:10:00,238.77,239.34,238.74,239.27,6731.0,233.8502,234.4084,233.8208,234.3399,6731.0
2022-12-30 15:20:00,239.25,239.49,239.13,239.22,7058.0,234.3203,234.5553,234.2028,234.2909,7058.0
2022-12-30 15:30:00,239.15,239.82,239.12,239.82,7736.0,234.2224,234.8786,234.193,234.8786,7736.0
2022-12-30 15:40:00,239.74,240.54,239.69,240.44,8286.0,234.8002,235.5837,234.7512,235.4858,8286.0
2022-12-30 15:50:00,240.33,240.54,239.83,239.92,37903.0,235.378,235.5837,234.8883,234.9765,37903.0
2023-01-03 09:30:00,241.67,244.14,241.21,244.12,20935.0,236.6904,239.1095,236.2399,239.0899,20935.0
2023-01-03 09:40:00,244.1,245.94,242.32,243.06,20403.0,239.0704,240.8724,237.327,238.0518,20403.0
2023-01-03 09:50:00,243.28,243.37,241.74,242.02,9452.0,238.2673,238.3554,236.759,237.0332,9452.0
2023-01-03 10:00:00,242.12,243.64,242.02,243.08,9334.0,237.1312,238.6198,237.0332,238.0714,9334.0
2023-01-03 10:10:00,242.96,243.16,241.78,241.78,10992.0,237.9539,238.1497,236.7982,236.7982,10992.0
2023-01-03 10:20:00,241.76,242.33,241.75,242.05,9456.0,236.7786,237.3368,236.7688,237.0626,9456.0
2023-01-03 10:30:00,242.04,242.54,241.87,242.54,7496.0,237.0528,237.5425,236.8863,237.5425,7496.0
2023-01-03 10:40:00,242.6,242.78,242.14,242.3,7686.0,237.6013,237.7776,237.1507,237.3075,7686.0
2023-01-03 10:50:00,242.31,242.31,241.56,242.06,6955.0,237.3172,237.3172,236.5827,237.0724,6955.0
2023-01-03 11:00:00,242.09,242.2,241.2,241.2,3760.0,237.1018,237.2095,236.2301,236.2301,3760.0
2023-01-03 11:10:00,240.94,241.09,240.14,240.44,8738.0,235.9755,236.1224,235.192,235.4858,8738.0
2023-01-03 11:20:00,240.56,240.91,240.11,240.55,8750.0,235.6033,235.9461,235.1626,235.5935,8750.0
2023-01-03 11:30:00,240.56,240.71,240.11,240.49,5670.0,235.6033,235.7502,235.1626,235.5347,5670.0
2023-01-03 11:40:00,240.41,240.85,240.04,240.42,6668.0,235.4564,235.8873,235.094,235.4662,6668.0
2023-01-03 11:50:00,240.42,240.54,239.67,239.79,10473.0,235.4662,235.5837,234.7316,234.8492,10473.0
2023-01-03 12:00:00,239.78,240.35,239.63,240.27,19438.0,234.8394,235.3976,234.6925,235.3193,19438.0
2023-01-03 12:10:00,240.33,240.55,240.03,240.29,3715.0,235.378,235.5935,235.0842,235.3389,3715.0
2023-01-03 12:20:00,240.21,240.37,239.89,240.12,6760.0,235.2605,235.4172,234.9471,235.1724,6760.0
2023-01-03 12:30:00,240.23,240.83,240.04,240.73,5468.0,235.2801,235.8677,235.094,235.7698,5468.0
2023-01-03 12:40:00,240.54,240.54,239.57,239.59,4301.0,235.5837,235.5837,234.6337,234.6533,4301.0
2023-01-03 12:50:00,239.54,240.1,239.43,239.89,6359.0,234.6043,235.1528,234.4966,234.9471,6359.0
2023-01-03 13:00:00,239.84,239.88,239.58,239.59,3922.0,234.8981,234.9373,234.6435,234.6533,3922.0
2023-01-03 13:10:00,239.56,240.24,239.56,240.2,5134.0,234.6239,235.2899,234.6239,235.2507,5134.0
2023-01-03 13:20:00,240.28,240.99,240.23,240.94,7897.0,235.3291,236.0244,235.2801,235.9755,7897.0
2023-01-03 13:30:00,240.92,240.93,240.3,240.3,4080.0,235.9559,235.9657,235.3487,235.3487,4080.0
2023-01-03 13:40:00,240.5,241.22,240.42,241.21,15483.0,235.5445,236.2497,235.4662,236.2399,15483.0
2023-01-03 13:50:00,241.14,241.15,240.88,241.04,6846.0,236.1714,236.1811,235.9167,236.0734,6846.0
2023-01-03 14:00:00,240.92,241.31,240.82,241.03,5652.0,235.9559,236.3378,235.8579,236.0636,5652.0
2023-01-03 14:10:00,241.0,241.0,240.5,240.62,3076.0,236.0342,236.0342,235.5445,235.6621,3076.0
2023-01-03 14:20:00,240.7,240.81,240.2,240.35,4968.0,235.7404,235.8482,235.2507,235.3976,4968.0
2023-01-03 14:30:00,240.41,240.42,239.76,240.04,8241.0,235.4564,235.4662,234.8198,235.094,8241.0
2023-01-03 14:40:00,240.18,241.52,240.15,241.29,4410.0,235.2311,236.5435,235.2018,236.3183,4410.0
2023-01-03 14:50:00,241.28,241.58,241.15,241.21,6105.0,236.3085,236.6023,236.1811,236.2399,6105.0
2023-01-03 15:00:00,241.2,241.53,240.96,241.17,9495.0,236.2301,236.5533,235.9951,236.2007,9495.0
2023-01-03 15:10:00,241.13,241.96,240.89,241.71,13929.0,236.1616,236.9745,235.9265,236.7296,13929.0
2023-01-03 15:20:00,241.65,241.92,241.17,241.9,16653.0,236.6708,236.9353,236.2007,236.9157,16653.0
2023-01-03 15:30:00,242.05,242.58,241.89,242.39,27078.0,237.0626,237.5817,236.9059,237.3956,27078.0
2023-01-03 15:40:00,242.39,242.96,242.38,242.89,28639.0,237.3956,237.9539,237.3858,237.8853,28639.0
2023-01-03 15:50:00,242.92,243.59,242.9,243.2,91096.0,237.9147,238.5709,237.8951,238.1889,91096.0
2023-01-04 09:30:00,244.53,247.99,243.92,246.72,45631.0,239.4915,242.8802,238.8941,241.6364,45631.0
2023-01-04 09:40:00,246.71,246.86,245.34,246.37,8728.0,241.6266,241.7735,240.2848,241.2936,8728.0
2023-01-04 09:50:00,246.45,246.84,245.78,246.77,17943.0,241.3719,241.7539,240.7157,241.6853,17943.0
2023-01-04 10:00:00,246.56,246.95,245.33,245.75,7798.0,241.4797,241.8616,240.275,240.6864,7798.0
2023-01-04 10:10:00,245.76,245.78,245.31,245.67,7819.0,240.6962,240.7157,240.2554,240.608,7819.0
2023-01-04 10:20:00,245.68,246.28,245.51,246.24,16997.0,240.6178,241.2054,240.4513,241.1663,16997.0
2023-01-04 10:30:00,246.31,246.36,245.92,245.95,7455.0,241.2348,241.2838,240.8529,240.8822,7455.0
2023-01-04 10:40:00,245.88,246.78,245.61,246.74,6458.0,240.8137,241.6951,240.5492,241.656,6458.0
2023-01-04 10:50:00,246.65,247.44,246.49,246.9,27571.0,241.5678,242.3415,241.4111,241.8127,27571.0
2023-01-04 11:00:00,246.99,246.99,246.09,246.2,9878.0,241.9008,241.9008,241.0194,241.1271,9878.0
2023-01-04 11:10:00,246.21,246.9,246.14,246.33,14187.0,241.1369,241.8127,241.0683,241.2544,14187.0
2023-01-04 11:20:00,246.2,246.3,245.85,246.01,11150.0,241.1271,241.225,240.7843,240.941,11150.0
2023-01-04 11:30:00,246.04,247.36,246.04,247.07,10055.0,240.9704,242.2632,240.9704,241.9792,10055.0
2023-01-04 11:40:00,247.08,247.32,246.81,247.31,4229.0,241.989,242.224,241.7245,242.2142,4229.0
2023-01-04 11:50:00,247.31,247.78,247.22,247.34,5585.0,242.2142,242.6745,242.1261,242.2436,5585.0
2023-01-04 12:00:00,247.37,247.48,246.86,247.04,9124.0,242.273,242.3807,241.7735,241.9498,9124.0
2023-01-04 12:10:00,247.04,247.07,246.22,246.37,11744.0,241.9498,241.9792,241.1467,241.2936,11744.0
2023-01-04 12:20:00,246.32,246.67,246.14,246.31,7975.0,241.2446,241.5874,241.0683,241.2348,7975.0
2023-01-04 12:30:00,246.27,246.69,246.21,246.45,4973.0,241.1956,241.607,241.1369,241.3719,4973.0
2023-01-04 12:40:00,246.41,246.41,245.74,245.86,4716.0,241.3328,241.3328,240.6766,240.7941,4716.0
2023-01-04 12:50:00,245.77,246.36,245.75,245.98,6882.0,240.706,241.2838,240.6864,240.9116,6882.0
2023-01-04 13:00:00,245.88,245.88,245.5,245.77,4765.0,240.8137,240.8137,240.4415,240.706,4765.0
2023-01-04 13:10:00,245.91,246.39,245.91,246.38,4142.0,240.8431,241.3132,240.8431,241.3034,4142.0
2023-01-04 13:20:00,246.38,246.6,246.24,246.55,6438.0,241.3034,241.5188,241.1663,241.4699,6438.0
2023-01-04 13:30:00,246.6,247.12,246.28,247.04,38537.0,241.5188,242.0281,241.2054,241.9498,38537.0
2023-01-04 13:40:00,246.99,247.14,246.73,246.99,7309.0,241.9008,242.0477,241.6462,241.9008,7309.0
2023-01-04 13:50:00,247.13,247.32,246.89,246.93,11908.0,242.0379,242.224,241.8029,241.842,11908.0
2023-01-04 14:00:00,246.95,247.65,246.36,246.86,70573.0,241.8616,242.5472,241.2838,241.7735,70573.0
2023-01-04 14:10:00,246.75,247.82,246.7,247.82,8065.0,241.6658,242.7137,241.6168,242.7137,8065.0
2023-01-04 14:20:00,247.73,247.81,246.3,246.45,17410.0,242.6256,242.7039,241.225,241.3719,17410.0
2023-01-04 14:30:00,246.42,246.76,246.19,246.73,5819.0,241.3426,241.6756,241.1173,241.6462,5819.0
2023-01-04 14:40:00,246.66,247.21,246.53,247.0,11096.0,241.5776,242.1163,241.4503,241.9106,11096.0
2023-01-04 14:50:00,246.87,247.56,246.87,247.56,25385.0,241.7833,242.4591,241.7833,242.4591,25385.0
2023-01-04 15:00:00,247.64,247.96,247.47,247.6,5672.0,242.5374,242.8508,242.3709,242.4982,5672.0
2023-01-04 15:10:00,247.74,248.45,247.68,248.25,8756.0,242.6354,243.3307,242.5766,243.1349,8756.0
2023-01-04 15:20:00,248.36,248.41,247.05,247.17,7651.0,243.2426,243.2916,241.9596,242.0771,7651.0
2023-01-04 15:30:00,247.03,247.45,246.92,247.23,13975.0,241.94,242.3513,241.8323,242.1359,13975.0
2023-01-04 15:40:00,247.15,247.24,246.77,247.19,46274.0,242.0575,242.1457,241.6853,242.0967,46274.0
2023-01-04 15:50:00,247.28,248.99,247.26,248.81,123393.0,242.1848,243.8596,242.1653,243.6833,123393.0
2023-01-05 09:30:00,247.77,248.48,246.6,247.1,104637.0,242.6647,243.3601,241.5188,242.0085,104637.0
2023-01-05 09:40:00,246.75,247.81,246.48,247.7,67199.0,241.6658,242.7039,241.4013,242.5962,67199.0
2023-01-05 09:50:00,247.98,248.3,247.44,247.9,10798.0,242.8704,243.1838,242.3415,242.7921,10798.0
2023-01-05 10:00:00,247.94,249.2,247.62,248.67,26911.0,242.8312,244.0653,242.5178,243.5462,26911.0
2023-01-05 10:10:00,248.72,249.37,248.48,249.11,32538.0,243.5952,244.2318,243.3601,243.9771,32538.0
2023-01-05 10:20:00,249.24,249.26,248.04,248.26,9414.0,244.1045,244.124,242.9292,243.1446,9414.0
2023-01-05 10:30:00,248.37,248.68,247.71,248.35,10414.0,243.2524,243.556,242.606,243.2328,10414.0
2023-01-05 10:40:00,248.29,249.28,248.09,248.99,8419.0,243.174,244.1436,242.9781,243.8596,8419.0
2023-01-05 10:50:00,249.09,249.09,248.39,248.92,6008.0,243.9575,243.9575,243.272,243.791,6008.0
2023-01-05 11:00:00,248.72,249.47,248.52,249.4,6028.0,243.5952,244.3297,243.3993,244.2612,6028.0
2023-01-05 11:10:00,249.47,249.58,248.81,248.88,6409.0,244.3297,244.4374,243.6833,243.7519,6409.0
2023-01-05 11:20:00,248.83,249.05,248.47,248.48,27344.0,243.7029,243.9184,243.3503,243.3601,27344.0
2023-01-05 11:30:00,248.56,248.71,247.75,247.75,6348.0,243.4385,243.5854,242.6452,242.6452,6348.0
2023-01-05 11:40:00,247.78,248.09,247.48,248.09,3539.0,242.6745,242.9781,242.3807,242.9781,3539.0
2023-01-05 11:50:00,248.13,248.3,247.14,247.57,30102.0,243.0173,243.1838,242.0477,242.4689,30102.0
2023-01-05 12:00:00,247.62,248.43,247.61,248.41,3757.0,242.5178,243.3111,242.508,243.2916,3757.0
2023-01-05 12:10:00,248.3,248.43,248.01,248.02,2521.0,243.1838,243.3111,242.8998,242.9096,2521.0
2023-01-05 12:20:00,247.92,248.27,247.81,248.05,2214.0,242.8117,243.1544,242.7039,242.939,2214.0
2023-01-05 12:30:00,248.17,248.82,248.17,248.67,2714.0,243.0565,243.6931,243.0565,243.5462,2714.0
2023-01-05 12:40:00,248.67,248.67,248.28,248.42,5959.0,243.5462,243.5462,243.1642,243.3013,5959.0
2023-01-05 12:50:00,248.41,248.5,248.2,248.35,4222.0,243.2916,243.3797,243.0859,243.2328,4222.0
2023-01-05 13:00:00,248.21,248.61,248.18,248.56,41646.0,243.0957,243.4874,243.0663,243.4385,41646.0
2023-01-05 13:10:00,248.67,249.02,248.49,248.8,14788.0,243.5462,243.889,243.3699,243.6735,14788.0
2023-01-05 13:20:00,248.89,249.98,248.89,249.72,10128.0,243.7617,244.8292,243.7617,244.5746,10128.0
2023-01-05 13:30:00,249.67,249.98,249.39,249.39,4720.0,244.5256,244.8292,244.2514,244.2514,4720.0
2023-01-05 13:40:00,249.48,249.78,249.44,249.51,16568.0,244.3395,244.6333,244.3003,244.3689,16568.0
2023-01-05 13:50:00,249.51,250.37,249.38,249.51,44182.0,244.3689,245.2112,244.2416,244.3689,44182.0
2023-01-05 14:00:00,249.64,250.38,249.63,250.31,11339.0,244.4962,245.221,244.4864,245.1524,11339.0
2023-01-05 14:10:00,250.23,250.23,249.66,249.7,7868.0,245.0741,245.0741,244.5158,244.555,7868.0
2023-01-05 14:20:00,249.78,250.06,249.71,249.92,22753.0,244.6333,244.9076,244.5648,244.7704,22753.0
2023-01-05 14:30:00,250.0,250.32,249.93,250.13,19019.0,244.8488,245.1622,244.7802,244.9761,19019.0
2023-01-05 14:40:00,250.21,251.02,250.21,250.99,4003.0,245.0545,245.8478,245.0545,245.8184,4003.0
2023-01-05 14:50:00,250.92,251.16,250.79,250.97,17659.0,245.7498,245.9849,245.6225,245.7988,17659.0
2023-01-05 15:00:00,251.0,251.19,250.87,251.13,17462.0,245.8282,246.0143,245.7009,245.9555,17462.0
2023-01-05 15:10:00,251.02,251.2,250.9,250.99,29163.0,245.8478,246.0241,245.7302,245.8184,29163.0
2023-01-05 15:20:00,251.0,251.0,249.72,250.06,23775.0,245.8282,245.8282,244.5746,244.9076,23775.0
2023-01-05 15:30:00,250.03,250.64,249.91,250.42,13318.0,244.8782,245.4756,244.7606,245.2601,13318.0
2023-01-05 15:40:00,250.42,250.42,249.79,249.94,17290.0,245.2601,245.2601,244.6431,244.79,17290.0
2023-01-05 15:50:00,249.91,250.45,249.69,250.28,87328.0,244.7606,245.2895,244.5452,245.123,87328.0
2023-01-06 09:30:00,253.45,254.36,251.88,252.63,47575.0,248.2277,249.119,246.6901,247.4246,47575.0
2023-01-06 09:40:00,252.34,252.67,250.94,250.94,20812.0,247.1406,247.4638,245.7694,245.7694,20812.0
2023-01-06 09:50:00,251.0,251.24,249.51,249.67,21018.0,245.8282,246.0632,244.3689,244.5256,21018.0
2023-01-06 10:00:00,249.77,251.31,249.63,250.95,22361.0,244.6235,246.1318,244.4864,245.7792,22361.0
2023-01-06 10:10:00,251.13,251.69,251.0,251.59,14024.0,245.9555,246.504,245.8282,246.406,14024.0
2023-01-06 10:20:00,251.65,252.56,251.35,252.56,34064.0,246.4648,247.356,246.171,247.356,34064.0
2023-01-06 10:30:00,252.57,254.02,252.57,253.92,12555.0,247.3658,248.786,247.3658,248.688,12555.0
2023-01-06 10:40:00,253.81,253.86,253.17,253.76,4901.0,248.5803,248.6293,247.9535,248.5313,4901.0
2023-01-06 10:50:00,253.8,254.0,253.63,253.81,5485.0,248.5705,248.7664,248.404,248.5803,5485.0
2023-01-06 11:00:00,253.81,253.94,253.47,253.84,26462.0,248.5803,248.7076,248.2473,248.6097,26462.0
2023-01-06 11:10:00,254.16,255.07,254.12,254.99,48778.0,248.9231,249.8143,248.8839,249.736,48778.0
2023-01-06 11:20:00,255.16,255.45,254.8,255.03,10857.0,249.9025,250.1865,249.5499,249.7752,10857.0
2023-01-06 11:30:00,254.92,255.0,254.78,254.88,31297.0,249.6674,249.7458,249.5303,249.6282,31297.0
2023-01-06 11:40:00,254.81,254.88,254.6,254.85,5392.0,249.5597,249.6282,249.354,249.5989,5392.0
2023-01-06 11:50:00,254.85,254.92,254.4,254.41,7637.0,249.5989,249.6674,249.1581,249.1679,7637.0
2023-01-06 12:00:00,254.4,254.44,253.93,254.4,5414.0,249.1581,249.1973,248.6978,249.1581,5414.0
2023-01-06 12:10:00,254.49,254.56,253.95,254.02,4502.0,249.2463,249.3148,248.7174,248.786,4502.0
2023-01-06 12:20:00,254.08,254.08,253.68,253.77,17560.0,248.8447,248.8447,248.453,248.5411,17560.0
2023-01-06 12:30:00,253.81,254.04,253.81,253.99,9985.0,248.5803,248.8055,248.5803,248.7566,9985.0
2023-01-06 12:40:00,253.97,254.22,253.73,254.18,8059.0,248.737,248.9818,248.5019,248.9427,8059.0
2023-01-06 12:50:00,254.13,254.25,253.85,254.12,7139.0,248.8937,249.0112,248.6195,248.8839,7139.0
2023-01-06 13:00:00,254.13,254.25,253.98,254.14,5289.0,248.8937,249.0112,248.7468,248.9035,5289.0
2023-01-06 13:10:00,254.17,254.94,253.97,254.89,14063.0,248.9329,249.687,248.737,249.638,14063.0
2023-01-06 13:20:00,254.87,255.34,254.75,255.25,9484.0,249.6184,250.0788,249.5009,249.9906,9484.0
2023-01-06 13:30:00,255.35,255.35,254.86,254.92,7163.0,250.0886,250.0886,249.6087,249.6674,7163.0
2023-01-06 13:40:00,254.98,254.98,254.41,254.55,3330.0,249.7262,249.7262,249.1679,249.305,3330.0
2023-01-06 13:50:00,254.57,254.57,254.29,254.5,7412.0,249.3246,249.3246,249.0504,249.2561,7412.0
2023-01-06 14:00:00,254.57,255.12,254.51,255.0,9564.0,249.3246,249.8633,249.2659,249.7458,9564.0
2023-01-06 14:10:00,254.95,255.48,254.94,255.48,7123.0,249.6968,250.2159,249.687,250.2159,7123.0
2023-01-06 14:20:00,255.53,255.63,255.28,255.38,6705.0,250.2648,250.3628,250.02,250.1179,6705.0
2023-01-06 14:30:00,255.52,255.79,255.35,255.58,11273.0,250.2551,250.5195,250.0886,250.3138,11273.0
2023-01-06 14:40:00,255.5,255.5,254.83,255.01,16582.0,250.2355,250.2355,249.5793,249.7556,16582.0
2023-01-06 14:50:00,255.09,255.34,255.0,255.0,7219.0,249.8339,250.0788,249.7458,249.7458,7219.0
2023-01-06 15:00:00,254.99,255.25,254.89,255.13,5237.0,249.736,249.9906,249.638,249.8731,5237.0
2023-01-06 15:10:00,255.1,255.11,254.25,254.33,9054.0,249.8437,249.8535,249.0112,249.0896,9054.0
2023-01-06 15:20:00,254.27,254.51,254.04,254.43,28686.0,249.0308,249.2659,248.8055,249.1875,28686.0
2023-01-06 15:30:00,254.47,254.7,254.34,254.7,45706.0,249.2267,249.452,249.0994,249.452,45706.0
2023-01-06 15:40:00,254.7,255.1,254.65,254.98,36233.0,249.452,249.8437,249.403,249.7262,36233.0
2023-01-06 15:50:00,254.99,255.04,254.4,254.43,108317.0,249.736,249.7849,249.1581,249.1875,108317.0
2023-01-09 09:30:00,254.09,255.44,253.05,254.86,27578.0,248.8545,250.1767,247.8359,249.6087,27578.0
2023-01-09 09:40:00,254.98,255.22,254.0,254.2,7902.0,249.7262,249.9612,248.7664,248.9623,7902.0
2023-01-09 09:50:00,254.05,255.09,253.87,254.3,12671.0,248.8153,249.8339,248.6391,249.0602,12671.0
2023-01-09 10:00:00,254.3,254.6,253.92,254.5,13402.0,249.0602,249.354,248.688,249.2561,13402.0
2023-01-09 10:10:00,254.8,255.09,254.68,254.99,5300.0,249.5499,249.8339,249.4324,249.736,5300.0
2023-01-09 10:20:00,255.02,255.02,253.69,254.08,10738.0,249.7654,249.7654,248.4628,248.8447,10738.0
2023-01-09 10:30:00,254.12,254.76,254.12,254.27,4136.0,248.8839,249.5107,248.8839,249.0308,4136.0
2023-01-09 10:40:00,254.22,254.84,254.03,254.67,7826.0,248.9818,249.5891,248.7958,249.4226,7826.0
2023-01-09 10:50:00,254.75,254.77,254.04,254.35,10190.0,249.5009,249.5205,248.8055,249.1092,10190.0
2023-01-09 11:00:00,254.34,254.4,253.74,253.74,9470.0,249.0994,249.1581,248.5117,248.5117,9470.0
2023-01-09 11:10:00,253.8,253.95,253.31,253.81,19860.0,248.5705,248.7174,248.0906,248.5803,19860.0
2023-01-09 11:20:00,253.76,253.88,253.29,253.88,19108.0,248.5313,248.6488,248.071,248.6488,19108.0
2023-01-09 11:30:00,253.8,254.07,253.42,253.99,9165.0,248.5705,248.8349,248.1983,248.7566,9165.0
2023-01-09 11:40:00,253.98,254.16,253.83,254.01,16113.0,248.7468,248.9231,248.5999,248.7762,16113.0
2023-01-09 11:50:00,253.94,254.26,253.78,254.01,14522.0,248.7076,249.021,248.5509,248.7762,14522.0
2023-01-09 12:00:00,254.07,254.07,253.5,253.79,7064.0,248.8349,248.8349,248.2767,248.5607,7064.0
2023-01-09 12:10:00,253.75,253.84,252.94,252.98,6547.0,248.5215,248.6097,247.7282,247.7674,6547.0
2023-01-09 12:20:00,252.99,253.43,252.98,253.33,7784.0,247.7772,248.2081,247.7674,248.1102,7784.0
2023-01-09 12:30:00,253.33,253.37,252.73,252.98,8479.0,248.1102,248.1494,247.5225,247.7674,8479.0
2023-01-09 12:40:00,253.04,253.45,252.97,253.3,10223.0,247.8262,248.2277,247.7576,248.0808,10223.0
2023-01-09 12:50:00,253.31,253.41,252.95,253.0,10161.0,248.0906,248.1885,247.738,247.787,10161.0
2023-01-09 13:00:00,253.01,253.08,251.6,251.73,22949.0,247.7968,247.8653,246.4158,246.5431,22949.0
2023-01-09 13:10:00,251.75,251.99,251.32,251.92,38417.0,246.5627,246.7978,246.1416,246.7292,38417.0
2023-01-09 13:20:00,251.92,252.27,251.74,252.11,21485.0,246.7292,247.072,246.5529,246.9153,21485.0
2023-01-09 13:30:00,252.0,252.09,251.81,251.94,20528.0,246.8076,246.8957,246.6215,246.7488,20528.0
2023-01-09 13:40:00,251.94,251.94,250.88,251.64,30479.0,246.7488,246.7488,245.7107,246.455,30479.0
2023-01-09 13:50:00,251.67,252.19,251.56,252.0,12164.0,246.4844,246.9937,246.3766,246.8076,12164.0
2023-01-09 14:00:00,251.96,252.5,251.36,251.46,6445.0,246.7684,247.2973,246.1808,246.2787,6445.0
2023-01-09 14:10:00,251.46,251.53,250.96,251.16,17173.0,246.2787,246.3473,245.789,245.9849,17173.0
2023-01-09 14:20:00,251.03,251.28,250.94,251.09,11970.0,245.8576,246.1024,245.7694,245.9163,11970.0
2023-01-09 14:30:00,251.0,251.11,250.76,250.91,18856.0,245.8282,245.9359,245.5931,245.74,18856.0
2023-01-09 14:40:00,250.88,251.04,250.26,250.7,21539.0,245.7107,245.8674,245.1034,245.5344,21539.0
2023-01-09 14:50:00,250.7,250.99,250.61,250.76,34594.0,245.5344,245.8184,245.4462,245.5931,34594.0
2023-01-09 15:00:00,250.75,250.95,250.28,250.4,38652.0,245.5833,245.7792,245.123,245.2406,38652.0
2023-01-09 15:10:00,250.33,250.34,249.43,249.92,38326.0,245.172,245.1818,244.2905,244.7704,38326.0
2023-01-09 15:20:00,249.96,250.22,249.74,249.74,48604.0,244.8096,245.0643,244.5942,244.5942,48604.0
2023-01-09 15:30:00,249.74,250.5,249.53,250.26,37780.0,244.5942,245.3385,244.3885,245.1034,37780.0
2023-01-09 15:40:00,250.22,250.44,249.86,249.95,23496.0,245.0643,245.2797,244.7117,244.7998,23496.0
2023-01-09 15:50:00,250.0,250.75,249.45,249.92,117761.0,244.8488,245.5833,244.3101,244.7704,117761.0
2023-01-10 09:30:00,249.08,250.33,249.08,249.66,17807.0,243.9477,245.172,243.9477,244.5158,17807.0
2023-01-10 09:40:00,249.82,250.21,249.11,249.11,9836.0,244.6725,245.0545,243.9771,243.9771,9836.0
2023-01-10 09:50:00,248.94,249.45,248.05,248.24,9356.0,243.8106,244.3101,242.939,243.1251,9356.0
2023-01-10 10:00:00,248.23,249.01,248.03,248.58,7881.0,243.1153,243.8792,242.9194,243.4581,7881.0
2023-01-10 10:10:00,248.51,249.36,248.44,248.78,18630.0,243.3895,244.222,243.3209,243.6539,18630.0
2023-01-10 10:20:00,248.71,249.11,248.32,248.7,9749.0,243.5854,243.9771,243.2034,243.5756,9749.0
2023-01-10 10:30:00,248.82,248.95,247.84,248.11,11828.0,243.6931,243.8204,242.7333,242.9977,11828.0
2023-01-10 10:40:00,248.06,248.8,247.9,248.69,16125.0,242.9488,243.6735,242.7921,243.5658,16125.0
2023-01-10 10:50:00,248.81,249.89,248.81,249.87,8644.0,243.6833,244.7411,243.6833,244.7215,8644.0
2023-01-10 11:00:00,249.94,250.11,249.68,249.71,5097.0,244.79,244.9565,244.5354,244.5648,5097.0
2023-01-10 11:10:00,249.71,250.12,249.71,249.82,5612.0,244.5648,244.9663,244.5648,244.6725,5612.0
2023-01-10 11:20:00,249.76,249.96,249.37,249.5,5366.0,244.6137,244.8096,244.2318,244.3591,5366.0
2023-01-10 11:30:00,249.6,249.75,249.29,249.48,6293.0,244.457,244.6039,244.1534,244.3395,6293.0
2023-01-10 11:40:00,249.53,249.77,249.46,249.77,3180.0,244.3885,244.6235,244.3199,244.6235,3180.0
2023-01-10 11:50:00,249.78,249.96,249.66,249.81,3000.0,244.6333,244.8096,244.5158,244.6627,3000.0
2023-01-10 12:00:00,249.8,249.8,249.14,249.58,3275.0,244.6529,244.6529,244.0065,244.4374,3275.0
2023-01-10 12:10:00,249.55,249.73,249.37,249.47,5034.0,244.4081,244.5844,244.2318,244.3297,5034.0
2023-01-10 12:20:00,249.32,249.62,249.14,249.32,4142.0,244.1828,244.4766,244.0065,244.1828,4142.0
2023-01-10 12:30:00,249.25,249.81,249.25,249.81,4520.0,244.1142,244.6627,244.1142,244.6627,4520.0
2023-01-10 12:40:00,249.97,249.97,249.5,249.71,3495.0,244.8194,244.8194,244.3591,244.5648,3495.0
2023-01-10 12:50:00,249.67,249.7,249.38,249.58,3341.0,244.5256,244.555,244.2416,244.4374,3341.0
2023-01-10 13:00:00,249.67,249.84,249.61,249.81,4836.0,244.5256,244.6921,244.4668,244.6627,4836.0
2023-01-10 13:10:00,249.78,250.04,249.56,249.61,4310.0,244.6333,244.888,244.4179,244.4668,4310.0
2023-01-10 13:20:00,249.61,249.91,249.55,249.84,4501.0,244.4668,244.7606,244.4081,244.6921,4501.0
2023-01-10 13:30:00,249.85,250.13,249.77,250.04,5612.0,244.7019,244.9761,244.6235,244.888,5612.0
2023-01-10 13:40:00,250.05,250.19,249.77,249.86,5430.0,244.8978,245.0349,244.6235,244.7117,5430.0
2023-01-10 13:50:00,249.9,249.9,249.53,249.79,4218.0,244.7509,244.7509,244.3885,244.6431,4218.0
2023-01-10 14:00:00,249.87,250.0,249.49,249.74,4394.0,244.7215,244.8488,244.3493,244.5942,4394.0
2023-01-10 14:10:00,249.74,249.76,249.47,249.71,3062.0,244.5942,244.6137,244.3297,244.5648,3062.0
2023-01-10 14:20:00,249.87,249.87,249.55,249.82,5484.0,244.7215,244.7215,244.4081,244.6725,5484.0
2023-01-10 14:30:00,249.82,250.11,249.79,249.98,6538.0,244.6725,244.9565,244.6431,244.8292,6538.0
2023-01-10 14:40:00,249.87,249.89,249.36,249.71,3998.0,244.7215,244.7411,244.222,244.5648,3998.0
2023-01-10 14:50:00,249.64,249.92,249.64,249.71,5161.0,244.4962,244.7704,244.4962,244.5648,5161.0
2023-01-10 15:00:00,249.71,249.87,249.55,249.86,4564.0,244.5648,244.7215,244.4081,244.7117,4564.0
2023-01-10 15:10:00,249.86,250.38,249.8,250.31,6154.0,244.7117,245.221,244.6529,245.1524,6154.0
2023-01-10 15:20:00,250.32,250.32,250.01,250.13,7161.0,245.1622,245.1622,244.8586,244.9761,7161.0
2023-01-10 15:30:00,250.04,250.13,249.86,249.94,11460.0,244.888,244.9761,244.7117,244.79,11460.0
2023-01-10 15:40:00,249.85,250.13,249.64,249.7,14619.0,244.7019,244.9761,244.4962,244.555,14619.0
2023-01-10 15:50:00,249.77,250.47,249.68,250.46,59286.0,244.6235,245.3091,244.5354,245.2993,59286.0
2023-01-11 09:30:00,251.24,252.15,250.11,250.25,13136.0,246.0632,246.9545,244.9565,245.0936,13136.0
2023-01-11 09:40:00,250.33,251.23,250.03,250.31,3783.0,245.172,246.0534,244.8782,245.1524,3783.0
2023-01-11 09:50:00,250.11,250.43,249.99,250.42,2960.0,244.9565,245.2699,244.839,245.2601,2960.0
2023-01-11 10:00:00,250.51,250.87,250.35,250.47,12901.0,245.3483,245.7009,245.1916,245.3091,12901.0
2023-01-11 10:10:00,250.53,250.53,249.39,249.49,3000.0,245.3679,245.3679,244.2514,244.3493,3000.0
2023-01-11 10:20:00,249.29,250.02,249.29,249.95,5275.0,244.1534,244.8684,244.1534,244.7998,5275.0
2023-01-11 10:30:00,249.93,249.93,248.93,249.16,8689.0,244.7802,244.7802,243.8008,244.0261,8689.0
2023-01-11 10:40:00,249.19,249.19,248.77,248.89,5521.0,244.0555,244.0555,243.6441,243.7617,5521.0
2023-01-11 10:50:00,248.91,248.91,247.88,247.98,8372.0,243.7813,243.7813,242.7725,242.8704,8372.0
2023-01-11 11:00:00,248.04,248.19,247.76,247.76,8701.0,242.9292,243.0761,242.6549,242.6549,8701.0
2023-01-11 11:10:00,247.8,248.08,247.43,247.43,12186.0,242.6941,242.9684,242.3317,242.3317,12186.0
2023-01-11 11:20:00,247.42,247.67,247.2,247.53,10737.0,242.322,242.5668,242.1065,242.4297,10737.0
2023-01-11 11:30:00,247.4,247.74,247.03,247.03,13342.0,242.3024,242.6354,241.94,241.94,13342.0
2023-01-11 11:40:00,247.1,247.4,247.0,247.07,24876.0,242.0085,242.3024,241.9106,241.9792,24876.0
2023-01-11 11:50:00,247.07,247.68,247.07,247.13,12273.0,241.9792,242.5766,241.9792,242.0379,12273.0
2023-01-11 12:00:00,247.11,248.31,247.09,248.21,16605.0,242.0183,243.1936,241.9988,243.0957,16605.0
2023-01-11 12:10:00,248.25,249.22,248.25,249.18,15044.0,243.1349,244.0849,243.1349,244.0457,15044.0
2023-01-11 12:20:00,249.23,249.42,248.79,249.42,15364.0,244.0947,244.2807,243.6637,244.2807,15364.0
2023-01-11 12:30:00,249.31,249.31,248.58,248.98,9769.0,244.173,244.173,243.4581,243.8498,9769.0
2023-01-11 12:40:00,248.89,248.94,248.43,248.71,7858.0,243.7617,243.8106,243.3111,243.5854,7858.0
2023-01-11 12:50:00,248.87,248.87,248.41,248.41,5170.0,243.7421,243.7421,243.2916,243.2916,5170.0
2023-01-11 13:00:00,248.39,248.72,248.36,248.72,6768.0,243.272,243.5952,243.2426,243.5952,6768.0
2023-01-11 13:10:00,248.74,249.32,248.73,249.18,9728.0,243.6148,244.1828,243.605,244.0457,9728.0
2023-01-11 13:20:00,249.21,249.68,249.21,249.67,3071.0,244.0751,244.5354,244.0751,244.5256,3071.0
2023-01-11 13:30:00,249.58,250.25,249.57,250.11,16973.0,244.4374,245.0936,244.4277,244.9565,16973.0
2023-01-11 13:40:00,249.97,250.31,249.8,250.11,9724.0,244.8194,245.1524,244.6529,244.9565,9724.0
2023-01-11 13:50:00,250.15,250.24,250.04,250.2,6337.0,244.9957,245.0838,244.888,245.0447,6337.0
2023-01-11 14:00:00,250.15,250.77,250.15,250.7,7583.0,244.9957,245.6029,244.9957,245.5344,7583.0
2023-01-11 14:10:00,250.83,251.22,250.7,251.13,15037.0,245.6617,246.0437,245.5344,245.9555,15037.0
2023-01-11 14:20:00,251.19,251.46,251.13,251.3,7092.0,246.0143,246.2787,245.9555,246.122,7092.0
2023-01-11 14:30:00,251.37,251.71,251.37,251.63,9623.0,246.1906,246.5236,246.1906,246.4452,9623.0
2023-01-11 14:40:00,251.65,252.24,251.62,252.24,9577.0,246.4648,247.0426,246.4354,247.0426,9577.0
2023-01-11 14:50:00,252.32,252.53,251.88,251.92,22081.0,247.121,247.3267,246.6901,246.7292,22081.0
2023-01-11 15:00:00,251.86,252.48,251.84,252.22,14736.0,246.6705,247.2777,246.6509,247.0231,14736.0
2023-01-11 15:10:00,252.3,252.84,252.27,252.8,15425.0,247.1014,247.6303,247.072,247.5911,15425.0
2023-01-11 15:20:00,252.74,253.12,252.44,252.95,43333.0,247.5323,247.9045,247.2385,247.738,43333.0
2023-01-11 15:30:00,252.85,252.85,252.08,252.23,21838.0,247.6401,247.6401,246.8859,247.0328,21838.0
2023-01-11 15:40:00,252.23,252.23,251.22,251.56,43645.0,247.0328,247.0328,246.0437,246.3766,43645.0
2023-01-11 15:50:00,251.5,252.4,251.05,252.26,129952.0,246.3179,247.1993,245.8772,247.0622,129952.0
2023-01-12 09:30:00,254.0,254.29,252.8,253.06,22016.0,248.7664,249.0504,247.5911,247.8457,22016.0
2023-01-12 09:40:00,252.78,252.91,251.96,252.39,11862.0,247.5715,247.6988,246.7684,247.1895,11862.0
2023-01-12 09:50:00,252.45,253.35,252.45,253.16,9470.0,247.2483,248.1298,247.2483,247.9437,9470.0
2023-01-12 10:00:00,253.16,253.7,252.92,252.97,13969.0,247.9437,248.4726,247.7086,247.7576,13969.0
2023-01-12 10:10:00,253.11,254.39,253.11,254.06,9542.0,247.8947,249.1483,247.8947,248.8251,9542.0
2023-01-12 10:20:00,254.16,254.38,253.42,253.95,12577.0,248.9231,249.1385,248.1983,248.7174,12577.0
2023-01-12 10:30:00,254.01,254.26,253.72,254.09,4882.0,248.7762,249.021,248.4921,248.8545,4882.0
2023-01-12 10:40:00,253.98,254.01,253.33,253.7,5168.0,248.7468,248.7762,248.1102,248.4726,5168.0
2023-01-12 10:50:00,253.64,254.19,253.52,253.69,8543.0,248.4138,248.9525,248.2963,248.4628,8543.0
2023-01-12 11:00:00,253.69,253.8,253.09,253.4,5750.0,248.4628,248.5705,247.8751,248.1787,5750.0
2023-01-12 11:10:00,253.68,254.63,253.68,254.62,8482.0,248.453,249.3834,248.453,249.3736,8482.0
2023-01-12 11:20:00,254.63,255.28,254.56,255.16,26156.0,249.3834,250.02,249.3148,249.9025,26156.0
2023-01-12 11:30:00,255.22,255.42,254.85,255.42,11580.0,249.9612,250.1571,249.5989,250.1571,11580.0
2023-01-12 11:40:00,255.46,256.07,255.46,255.8,8155.0,250.1963,250.7937,250.1963,250.5293,8155.0
2023-01-12 11:50:00,255.71,256.1,255.71,256.09,12978.0,250.4411,250.8231,250.4411,250.8133,12978.0
2023-01-12 12:00:00,255.97,256.84,255.93,256.68,12005.0,250.6958,251.5479,250.6566,251.3912,12005.0
2023-01-12 12:10:00,256.68,257.43,256.67,257.2,18363.0,251.3912,252.1257,251.3814,251.9004,18363.0
2023-01-12 12:20:00,257.17,257.18,256.63,256.94,12955.0,251.8711,251.8809,251.3422,251.6458,12955.0
2023-01-12 12:30:00,256.93,257.27,256.42,256.43,16182.0,251.636,251.969,251.1365,251.1463,16182.0
2023-01-12 12:40:00,256.31,256.33,255.79,255.94,9217.0,251.0288,251.0484,250.5195,250.6664,9217.0
2023-01-12 12:50:00,256.1,256.21,256.01,256.1,2507.0,250.8231,250.9308,250.735,250.8231,2507.0
2023-01-12 13:00:00,256.04,256.17,255.63,256.05,10601.0,250.7643,250.8917,250.3628,250.7741,10601.0
2023-01-12 13:10:00,256.03,257.12,256.03,256.83,26563.0,250.7545,251.8221,250.7545,251.5381,26563.0
2023-01-12 13:20:00,256.82,256.83,255.03,255.2,12399.0,251.5283,251.5381,249.7752,249.9416,12399.0
2023-01-12 13:30:00,255.06,255.55,254.73,255.01,8777.0,249.8045,250.2844,249.4813,249.7556,8777.0
2023-01-12 13:40:00,254.87,255.25,254.78,255.13,7420.0,249.6184,249.9906,249.5303,249.8731,7420.0
2023-01-12 13:50:00,255.2,255.5,255.13,255.29,7124.0,249.9416,250.2355,249.8731,250.0298,7124.0
2023-01-12 14:00:00,255.28,255.87,255.0,255.87,15757.0,250.02,250.5978,249.7458,250.5978,15757.0
2023-01-12 14:10:00,255.84,256.12,255.77,256.08,9826.0,250.5685,250.8427,250.4999,250.8035,9826.0
2023-01-12 14:20:00,256.09,256.19,255.91,255.98,19167.0,250.8133,250.9112,250.637,250.7056,19167.0
2023-01-12 14:30:00,255.97,256.27,255.86,256.04,14164.0,250.6958,250.9896,250.588,250.7643,14164.0
2023-01-12 14:40:00,256.11,256.2,255.94,256.05,9616.0,250.8329,250.921,250.6664,250.7741,9616.0
2023-01-12 14:50:00,256.0,256.15,255.73,256.15,33878.0,250.7252,250.8721,250.4607,250.8721,33878.0
2023-01-12 15:00:00,256.2,256.43,256.06,256.06,7495.0,250.921,251.1463,250.7839,250.7839,7495.0
2023-01-12 15:10:00,256.0,256.11,255.91,255.95,15962.0,250.7252,250.8329,250.637,250.6762,15962.0
2023-01-12 15:20:00,255.95,256.05,255.75,256.0,18024.0,250.6762,250.7741,250.4803,250.7252,18024.0
2023-01-12 15:30:00,256.06,256.17,255.95,256.09,33842.0,250.7839,250.8917,250.6762,250.8133,33842.0
2023-01-12 15:40:00,256.12,256.3,255.07,255.1,71390.0,250.8427,251.019,249.8143,249.8437,71390.0
2023-01-12 15:50:00,255.06,255.46,254.84,255.25,147100.0,249.8045,250.1963,249.5891,249.9906,147100.0
2023-01-13 09:30:00,254.35,255.52,253.56,255.28,19822.0,249.1092,250.2551,248.3354,250.02,19822.0
2023-01-13 09:40:00,255.27,257.37,255.03,256.54,45416.0,250.0102,252.0669,249.7752,251.254,45416.0
2023-01-13 09:50:00,256.45,257.16,256.45,257.1,7111.0,251.1659,251.8613,251.1659,251.8025,7111.0
2023-01-13 10:00:00,256.81,258.26,256.79,257.49,12445.0,251.5185,252.9386,251.4989,252.1845,12445.0
2023-01-13 10:10:00,257.56,258.13,257.45,257.78,6710.0,252.253,252.8113,252.1453,252.4685,6710.0
2023-01-13 10:20:00,257.77,257.82,257.3,257.43,5177.0,252.4587,252.5077,251.9984,252.1257,5177.0
2023-01-13 10:30:00,257.62,257.63,256.35,256.78,3992.0,252.3118,252.3216,251.068,251.4891,3992.0
2023-01-13 10:40:00,256.71,257.3,256.54,257.26,6277.0,251.4205,251.9984,251.254,251.9592,6277.0
2023-01-13 10:50:00,257.19,257.41,256.83,257.17,13301.0,251.8906,252.1061,251.5381,251.8711,13301.0
2023-01-13 11:00:00,257.16,257.44,257.0,257.19,7542.0,251.8613,252.1355,251.7046,251.8906,7542.0
2023-01-13 11:10:00,257.05,257.51,256.99,257.47,5094.0,251.7535,252.2041,251.6948,252.1649,5094.0
2023-01-13 11:20:00,257.43,257.8,256.86,257.34,18994.0,252.1257,252.4881,251.5674,252.0376,18994.0
2023-01-13 11:30:00,257.26,257.26,256.7,256.74,21366.0,251.9592,251.9592,251.4107,251.4499,21366.0
2023-01-13 11:40:00,256.63,257.26,256.6,257.26,8570.0,251.3422,251.9592,251.3128,251.9592,8570.0
2023-01-13 11:50:00,257.25,257.59,257.25,257.48,5000.0,251.9494,252.2824,251.9494,252.1747,5000.0
2023-01-13 12:00:00,257.37,258.07,257.25,257.88,8806.0,252.0669,252.7525,251.9494,252.5664,8806.0
2023-01-13 12:10:00,257.88,258.56,257.87,258.46,3548.0,252.5664,253.2324,252.5566,253.1345,3548.0
2023-01-13 12:20:00,258.37,258.4,258.0,258.14,7368.0,253.0463,253.0757,252.684,252.8211,7368.0
2023-01-13 12:30:00,258.21,258.23,257.53,257.53,5550.0,252.8896,252.9092,252.2236,252.2236,5550.0
2023-01-13 12:40:00,257.46,257.48,257.26,257.33,3900.0,252.1551,252.1747,251.9592,252.0278,3900.0
2023-01-13 12:50:00,257.32,257.77,257.23,257.37,7391.0,252.018,252.4587,251.9298,252.0669,7391.0
2023-01-13 13:00:00,257.35,257.35,256.8,256.8,1605.0,252.0473,252.0473,251.5087,251.5087,1605.0
2023-01-13 13:10:00,256.89,257.04,256.43,256.44,17191.0,251.5968,251.7437,251.1463,251.1561,17191.0
2023-01-13 13:20:00,256.46,257.08,256.46,256.98,5238.0,251.1757,251.7829,251.1757,251.685,5238.0
2023-01-13 13:30:00,257.2,257.39,256.97,257.39,6433.0,251.9004,252.0865,251.6752,252.0865,6433.0
2023-01-13 13:40:00,257.43,257.76,257.36,257.68,4266.0,252.1257,252.4489,252.0571,252.3705,4266.0
2023-01-13 13:50:00,257.67,257.83,257.58,257.71,4045.0,252.3608,252.5175,252.2726,252.3999,4045.0
2023-01-13 14:00:00,257.86,258.0,257.62,257.69,4430.0,252.5468,252.684,252.3118,252.3803,4430.0
2023-01-13 14:10:00,257.69,257.8,257.56,257.67,5019.0,252.3803,252.4881,252.253,252.3608,5019.0
2023-01-13 14:20:00,257.68,258.02,257.64,258.02,5204.0,252.3705,252.7035,252.3314,252.7035,5204.0
2023-01-13 14:30:00,257.95,258.09,257.74,258.02,5932.0,252.635,252.7721,252.4293,252.7035,5932.0
2023-01-13 14:40:00,257.97,258.29,257.83,258.07,5672.0,252.6546,252.968,252.5175,252.7525,5672.0
2023-01-13 14:50:00,258.05,258.06,257.9,257.98,3624.0,252.7329,252.7427,252.586,252.6644,3624.0
2023-01-13 15:00:00,257.99,258.21,257.9,258.12,7398.0,252.6742,252.8896,252.586,252.8015,7398.0
2023-01-13 15:10:00,258.13,258.14,257.29,257.9,26589.0,252.8113,252.8211,251.9886,252.586,26589.0
2023-01-13 15:20:00,257.9,258.13,257.81,258.13,12217.0,252.586,252.8113,252.4979,252.8113,12217.0
2023-01-13 15:30:00,258.14,259.18,258.13,259.12,38348.0,252.8211,253.8396,252.8113,253.7809,38348.0
2023-01-13 15:40:00,259.15,259.75,259.15,259.3,82581.0,253.8103,254.3979,253.8103,253.9572,82581.0
2023-01-13 15:50:00,259.27,259.68,258.87,258.87,164193.0,253.9278,254.3293,253.536,253.536,164193.0
2023-01-17 09:30:00,258.88,259.98,258.5,259.26,26663.0,253.5458,254.6232,253.1737,253.918,26663.0
2023-01-17 09:40:00,259.3,260.36,259.17,260.14,26996.0,253.9572,254.9953,253.8298,254.7799,26996.0
2023-01-17 09:50:00,260.2,260.58,259.73,259.98,25995.0,254.8386,255.2108,254.3783,254.6232,25995.0
2023-01-17 10:00:00,260.12,260.97,259.86,260.3,30497.0,254.7603,255.5928,254.5056,254.9366,30497.0
2023-01-17 10:10:00,260.35,260.46,259.88,260.27,24339.0,254.9855,255.0933,254.5252,254.9072,24339.0
2023-01-17 10:20:00,260.36,260.41,258.08,258.97,48049.0,254.9953,255.0443,252.7623,253.634,48049.0
2023-01-17 10:30:00,259.0,259.0,257.4,258.08,35438.0,253.6633,253.6633,252.0963,252.7623,35438.0
2023-01-17 10:40:00,258.1,258.86,257.79,258.02,38272.0,252.7819,253.5262,252.4783,252.7035,38272.0
2023-01-17 10:50:00,257.94,258.56,257.9,258.38,27497.0,252.6252,253.2324,252.586,253.0561,27497.0
2023-01-17 11:00:00,258.38,258.58,258.09,258.34,33013.0,253.0561,253.252,252.7721,253.0169,33013.0
2023-01-17 11:10:00,258.34,259.08,258.29,258.68,23357.0,253.0169,253.7417,252.968,253.3499,23357.0
2023-01-17 11:20:00,258.71,258.88,258.15,258.24,24493.0,253.3793,253.5458,252.8309,252.919,24493.0
2023-01-17 11:30:00,258.23,258.36,257.95,258.11,29232.0,252.9092,253.0365,252.635,252.7917,29232.0
2023-01-17 11:40:00,258.14,258.35,257.99,258.13,12395.0,252.8211,253.0267,252.6742,252.8113,12395.0
2023-01-17 11:50:00,258.18,258.24,257.98,258.06,13614.0,252.8602,252.919,252.6644,252.7427,13614.0
2023-01-17 12:00:00,258.06,258.81,258.06,258.29,9461.0,252.7427,253.4773,252.7427,252.968,9461.0
2023-01-17 12:10:00,258.28,258.31,257.88,258.23,18386.0,252.9582,252.9876,252.5664,252.9092,18386.0
2023-01-17 12:20:00,258.17,258.43,258.12,258.38,14838.0,252.8505,253.1051,252.8015,253.0561,14838.0
2023-01-17 12:30:00,258.29,258.44,258.11,258.31,20028.0,252.968,253.1149,252.7917,252.9876,20028.0
2023-01-17 12:40:00,258.25,258.96,258.16,258.88,28763.0,252.9288,253.6242,252.8407,253.5458,28763.0
2023-01-17 12:50:00,258.88,259.28,258.43,258.85,23171.0,253.5458,253.9376,253.1051,253.5164,23171.0
2023-01-17 13:00:00,258.86,259.17,258.85,258.91,11510.0,253.5262,253.8298,253.5164,253.5752,11510.0
2023-01-17 13:10:00,259.0,259.48,258.91,259.25,22019.0,253.6633,254.1335,253.5752,253.9082,22019.0
2023-01-17 13:20:00,259.16,259.23,258.94,259.0,6140.0,253.8201,253.8886,253.6046,253.6633,6140.0
2023-01-17 13:30:00,259.16,259.27,259.0,259.16,7502.0,253.8201,253.9278,253.6633,253.8201,7502.0
2023-01-17 13:40:00,259.08,259.16,258.89,259.11,14254.0,253.7417,253.8201,253.5556,253.7711,14254.0
2023-01-17 13:50:00,259.07,259.41,258.97,259.39,47315.0,253.7319,254.0649,253.634,254.0453,47315.0
2023-01-17 14:00:00,259.39,259.46,259.13,259.27,14283.0,254.0453,254.1139,253.7907,253.9278,14283.0
2023-01-17 14:10:00,259.21,259.21,258.74,259.06,15196.0,253.869,253.869,253.4087,253.7221,15196.0
2023-01-17 14:20:00,259.03,259.09,258.79,258.93,39527.0,253.6927,253.7515,253.4577,253.5948,39527.0
2023-01-17 14:30:00,258.98,259.11,258.86,258.9,26506.0,253.6438,253.7711,253.5262,253.5654,26506.0
2023-01-17 14:40:00,258.93,259.03,258.78,258.99,61590.0,253.5948,253.6927,253.4479,253.6536,61590.0
2023-01-17 14:50:00,259.01,259.1,258.81,258.92,28435.0,253.6731,253.7613,253.4773,253.585,28435.0
2023-01-17 15:00:00,258.92,259.06,258.87,259.03,32521.0,253.585,253.7221,253.536,253.6927,32521.0
2023-01-17 15:10:00,259.0,259.27,258.92,259.03,36496.0,253.6633,253.9278,253.585,253.6927,36496.0
2023-01-17 15:20:00,259.0,259.08,258.91,259.05,22479.0,253.6633,253.7417,253.5752,253.7123,22479.0
2023-01-17 15:30:00,259.05,259.07,258.94,259.0,56233.0,253.7123,253.7319,253.6046,253.6633,56233.0
2023-01-17 15:40:00,259.0,259.09,258.9,259.02,86770.0,253.6633,253.7515,253.5654,253.6829,86770.0
2023-01-17 15:50:00,259.01,259.02,258.2,258.32,201051.0,253.6731,253.6829,252.8798,252.9974,201051.0
2023-01-18 09:30:00,258.68,260.84,258.24,260.33,24900.0,253.3499,255.4654,252.919,254.9659,24900.0
2023-01-18 09:40:00,260.6,261.14,259.71,260.87,27676.0,255.2304,255.7593,254.3587,255.4948,27676.0
2023-01-18 09:50:00,260.87,261.84,260.87,261.42,22547.0,255.4948,256.4448,255.4948,256.0335,22547.0
2023-01-18 10:00:00,261.53,261.73,260.88,261.19,28156.0,256.1412,256.3371,255.5046,255.8082,28156.0
2023-01-18 10:10:00,261.2,261.42,260.9,261.25,11657.0,255.818,256.0335,255.5242,255.867,11657.0
2023-01-18 10:20:00,261.33,261.91,261.12,261.39,10100.0,255.9453,256.5134,255.7397,256.0041,10100.0
2023-01-18 10:30:00,261.38,262.27,261.38,261.96,11864.0,255.9943,256.866,255.9943,256.5624,11864.0
2023-01-18 10:40:00,262.05,262.24,261.63,262.1,9134.0,256.6505,256.8366,256.2392,256.6995,9134.0
2023-01-18 10:50:00,262.09,262.7,261.96,262.7,22930.0,256.6897,257.2871,256.5624,257.2871,22930.0
2023-01-18 11:00:00,262.66,262.66,260.86,261.17,32537.0,257.2479,257.2479,255.485,255.7886,32537.0
2023-01-18 11:10:00,261.15,261.38,260.92,261.26,44177.0,255.769,255.9943,255.5438,255.8768,44177.0
2023-01-18 11:20:00,261.22,261.69,261.07,261.64,28403.0,255.8376,256.2979,255.6907,256.249,28403.0
2023-01-18 11:30:00,261.53,261.53,260.57,261.04,23573.0,256.1412,256.1412,255.201,255.6613,23573.0
2023-01-18 11:40:00,260.97,261.16,260.42,260.42,38498.0,255.5928,255.7788,255.0541,255.0541,38498.0
2023-01-18 11:50:00,260.44,260.49,260.19,260.35,30991.0,255.0737,255.1226,254.8288,254.9855,30991.0
2023-01-18 12:00:00,260.36,260.41,260.1,260.28,43793.0,254.9953,255.0443,254.7407,254.917,43793.0
2023-01-18 12:10:00,260.28,260.59,260.17,260.29,43739.0,254.917,255.2206,254.8092,254.9268,43739.0
2023-01-18 12:20:00,260.27,260.28,259.81,259.95,42222.0,254.9072,254.917,254.4567,254.5938,42222.0
2023-01-18 12:30:00,260.0,260.13,259.89,259.94,28344.0,254.6427,254.7701,254.535,254.584,28344.0
2023-01-18 12:40:00,259.94,260.08,259.77,259.98,23058.0,254.584,254.7211,254.4175,254.6232,23058.0
2023-01-18 12:50:00,259.95,260.04,259.5,259.6,20216.0,254.5938,254.6819,254.153,254.251,20216.0
2023-01-18 13:00:00,259.59,259.77,258.7,258.74,14545.0,254.2412,254.4175,253.3695,253.4087,14545.0
2023-01-18 13:10:00,258.67,259.17,258.54,259.06,13536.0,253.3401,253.8298,253.2128,253.7221,13536.0
2023-01-18 13:20:00,258.96,259.12,258.51,259.1,9057.0,253.6242,253.7809,253.1834,253.7613,9057.0
2023-01-18 13:30:00,259.06,259.31,258.9,259.06,19712.0,253.7221,253.967,253.5654,253.7221,19712.0
2023-01-18 13:40:00,259.11,259.24,258.9,258.98,14599.0,253.7711,253.8984,253.5654,253.6438,14599.0
2023-01-18 13:50:00,259.05,259.07,258.52,258.84,43946.0,253.7123,253.7319,253.1932,253.5066,43946.0
2023-01-18 14:00:00,258.73,258.73,258.06,258.35,9519.0,253.3989,253.3989,252.7427,253.0267,9519.0
2023-01-18 14:10:00,258.39,258.49,258.18,258.39,15718.0,253.0659,253.1639,252.8602,253.0659,15718.0
2023-01-18 14:20:00,258.41,258.6,258.25,258.3,45802.0,253.0855,253.2716,252.9288,252.9778,45802.0
2023-01-18 14:30:00,258.31,258.65,258.23,258.44,28395.0,252.9876,253.3206,252.9092,253.1149,28395.0
2023-01-18 14:40:00,258.42,258.72,258.26,258.34,8185.0,253.0953,253.3891,252.9386,253.0169,8185.0
2023-01-18 14:50:00,258.46,258.66,258.36,258.55,8136.0,253.1345,253.3304,253.0365,253.2226,8136.0
2023-01-18 15:00:00,258.6,258.6,257.66,258.08,27586.0,253.2716,253.2716,252.351,252.7623,27586.0
2023-01-18 15:10:00,258.06,258.4,257.98,258.28,32956.0,252.7427,253.0757,252.6644,252.9582,32956.0
2023-01-18 15:20:00,258.28,258.63,258.24,258.47,37455.0,252.9582,253.301,252.919,253.1443,37455.0
2023-01-18 15:30:00,258.49,258.5,258.18,258.45,49659.0,253.1639,253.1737,252.8602,253.1247,49659.0
2023-01-18 15:40:00,258.46,258.57,257.47,257.55,48671.0,253.1345,253.2422,252.1649,252.2432,48671.0
2023-01-18 15:50:00,257.49,257.6,256.42,256.85,123157.0,252.1845,252.2922,251.1365,251.5577,123157.0
2023-01-19 09:30:00,255.84,256.08,254.28,255.97,35626.0,250.5685,250.8035,249.0406,250.6958,35626.0
2023-01-19 09:40:00,255.97,256.02,254.69,255.01,27559.0,250.6958,250.7448,249.4422,249.7556,27559.0
2023-01-19 09:50:00,255.23,255.44,254.66,254.93,37869.0,249.971,250.1767,249.4128,249.6772,37869.0
2023-01-19 10:00:00,254.93,255.14,254.16,254.22,60036.0,249.6772,249.8829,248.9231,248.9818,60036.0
2023-01-19 10:10:00,254.1,254.1,252.76,253.0,45349.0,248.8643,248.8643,247.5519,247.787,45349.0
2023-01-19 10:20:00,252.95,253.65,252.75,253.55,42415.0,247.738,248.4236,247.5421,248.3256,42415.0
2023-01-19 10:30:00,253.54,253.58,252.72,252.99,17617.0,248.3159,248.355,247.5127,247.7772,17617.0
2023-01-19 10:40:00,252.99,253.63,252.98,253.61,22634.0,247.7772,248.404,247.7674,248.3844,22634.0
2023-01-19 10:50:00,253.61,254.24,253.35,254.24,30205.0,248.3844,249.0014,248.1298,249.0014,30205.0
2023-01-19 11:00:00,254.28,254.75,254.07,254.7,12861.0,249.0406,249.5009,248.8349,249.452,12861.0
2023-01-19 11:10:00,254.7,254.82,254.43,254.46,11490.0,249.452,249.5695,249.1875,249.2169,11490.0
2023-01-19 11:20:00,254.6,254.69,254.4,254.64,9037.0,249.354,249.4422,249.1581,249.3932,9037.0
2023-01-19 11:30:00,254.52,254.99,254.5,254.73,14556.0,249.2757,249.736,249.2561,249.4813,14556.0
2023-01-19 11:40:00,254.75,254.75,254.14,254.23,10332.0,249.5009,249.5009,248.9035,248.9916,10332.0
2023-01-19 11:50:00,254.33,254.64,253.78,253.89,12514.0,249.0896,249.3932,248.5509,248.6586,12514.0
2023-01-19 12:00:00,254.02,254.56,253.9,254.31,23207.0,248.786,249.3148,248.6684,249.07,23207.0
2023-01-19 12:10:00,254.4,255.22,254.37,255.2,8821.0,249.1581,249.9612,249.1288,249.9416,8821.0
2023-01-19 12:20:00,255.12,255.2,254.71,254.74,7605.0,249.8633,249.9416,249.4617,249.4911,7605.0
2023-01-19 12:30:00,254.75,255.01,254.75,254.9,5949.0,249.5009,249.7556,249.5009,249.6478,5949.0
2023-01-19 12:40:00,254.9,255.02,254.79,254.93,8651.0,249.6478,249.7654,249.5401,249.6772,8651.0
2023-01-19 12:50:00,254.93,255.04,254.79,254.94,11615.0,249.6772,249.7849,249.5401,249.687,11615.0
2023-01-19 13:00:00,255.0,255.91,254.96,255.72,14523.0,249.7458,250.637,249.7066,250.4509,14523.0
2023-01-19 13:10:00,255.74,256.25,255.44,256.25,9669.0,250.4705,250.97,250.1767,250.97,9669.0
2023-01-19 13:20:00,256.15,256.52,255.94,256.52,23638.0,250.8721,251.2344,250.6664,251.2344,23638.0
2023-01-19 13:30:00,256.53,257.76,256.17,257.76,28953.0,251.2442,252.4489,250.8917,252.4489,28953.0
2023-01-19 13:40:00,257.71,258.04,257.43,257.44,24272.0,252.3999,252.7231,252.1257,252.1355,24272.0
2023-01-19 13:50:00,257.35,257.47,257.09,257.14,9156.0,252.0473,252.1649,251.7927,251.8417,9156.0
2023-01-19 14:00:00,257.14,257.35,256.9,257.0,11929.0,251.8417,252.0473,251.6066,251.7046,11929.0
2023-01-19 14:10:00,257.21,257.98,257.21,257.82,10536.0,251.9102,252.6644,251.9102,252.5077,10536.0
2023-01-19 14:20:00,257.88,258.71,257.83,258.7,21662.0,252.5664,253.3793,252.5175,253.3695,21662.0
2023-01-19 14:30:00,258.7,259.43,258.62,259.43,34924.0,253.3695,254.0845,253.2912,254.0845,34924.0
2023-01-19 14:40:00,259.37,259.91,259.31,259.65,59201.0,254.0257,254.5546,253.967,254.3,59201.0
2023-01-19 14:50:00,259.66,260.12,259.66,259.8,13224.0,254.3098,254.7603,254.3098,254.4469,13224.0
2023-01-19 15:00:00,259.56,259.6,258.65,258.79,15562.0,254.2118,254.251,253.3206,253.4577,15562.0
2023-01-19 15:10:00,258.9,259.02,258.4,258.4,12269.0,253.5654,253.6829,253.0757,253.0757,12269.0
2023-01-19 15:20:00,258.31,258.44,257.82,257.96,27735.0,252.9876,253.1149,252.5077,252.6448,27735.0
2023-01-19 15:30:00,258.0,258.18,257.5,257.77,31716.0,252.684,252.8602,252.1943,252.4587,31716.0
2023-01-19 15:40:00,257.76,257.76,256.92,257.05,43184.0,252.4489,252.4489,251.6262,251.7535,43184.0
2023-01-19 15:50:00,256.99,257.13,256.65,257.05,134138.0,251.6948,251.8319,251.3618,251.7535,134138.0
2023-01-20 09:30:00,257.35,258.53,255.5,256.11,81189.0,252.0473,253.203,250.2355,250.8329,81189.0
2023-01-20 09:40:00,256.08,256.14,254.41,254.42,17701.0,250.8035,250.8623,249.1679,249.1777,17701.0
2023-01-20 09:50:00,254.25,254.75,253.92,253.92,12221.0,249.0112,249.5009,248.688,248.688,12221.0
2023-01-20 10:00:00,254.02,255.42,253.83,255.1,15393.0,248.786,250.1571,248.5999,249.8437,15393.0
2023-01-20 10:10:00,255.31,255.72,255.16,255.66,7893.0,250.0494,250.4509,249.9025,250.3922,7893.0
2023-01-20 10:20:00,255.48,256.21,254.87,255.95,12838.0,250.2159,250.9308,249.6184,250.6762,12838.0
2023-01-20 10:30:00,256.15,256.19,255.7,255.89,5264.0,250.8721,250.9112,250.4313,250.6174,5264.0
2023-01-20 10:40:00,255.78,256.5,255.7,256.48,12472.0,250.5097,251.2149,250.4313,251.1953,12472.0
2023-01-20 10:50:00,256.54,257.24,256.37,257.12,9286.0,251.254,251.9396,251.0875,251.8221,9286.0
2023-01-20 11:00:00,257.07,257.15,256.61,257.15,20250.0,251.7731,251.8515,251.3226,251.8515,20250.0
2023-01-20 11:10:00,257.16,257.43,256.88,257.16,17200.0,251.8613,252.1257,251.587,251.8613,17200.0
2023-01-20 11:20:00,257.2,257.29,256.98,257.29,8655.0,251.9004,251.9886,251.685,251.9886,8655.0
2023-01-20 11:30:00,257.33,257.86,257.16,257.68,7370.0,252.0278,252.5468,251.8613,252.3705,7370.0
2023-01-20 11:40:00,257.68,258.85,257.68,258.52,17090.0,252.3705,253.5164,252.3705,253.1932,17090.0
2023-01-20 11:50:00,258.56,258.8,258.16,258.55,9769.0,253.2324,253.4675,252.8407,253.2226,9769.0
2023-01-20 12:00:00,258.62,258.67,258.19,258.26,5772.0,253.2912,253.3401,252.87,252.9386,5772.0
2023-01-20 12:10:00,258.24,258.98,258.18,258.88,8345.0,252.919,253.6438,252.8602,253.5458,8345.0
2023-01-20 12:20:00,258.91,259.4,258.91,259.16,6197.0,253.5752,254.0551,253.5752,253.8201,6197.0
2023-01-20 12:30:00,259.14,259.54,258.94,259.46,21607.0,253.8005,254.1922,253.6046,254.1139,21607.0
2023-01-20 12:40:00,259.57,259.61,259.45,259.47,5015.0,254.2216,254.2608,254.1041,254.1237,5015.0
2023-01-20 12:50:00,259.48,259.78,259.38,259.66,8004.0,254.1335,254.4273,254.0355,254.3098,8004.0
2023-01-20 13:00:00,259.74,259.86,259.49,259.49,5684.0,254.3881,254.5056,254.1433,254.1433,5684.0
2023-01-20 13:10:00,259.46,259.79,259.17,259.17,10486.0,254.1139,254.4371,253.8298,253.8298,10486.0
2023-01-20 13:20:00,259.06,259.57,258.93,259.52,10476.0,253.7221,254.2216,253.5948,254.1726,10476.0
2023-01-20 13:30:00,259.58,260.07,259.58,260.01,10362.0,254.2314,254.7113,254.2314,254.6525,10362.0
2023-01-20 13:40:00,260.06,260.23,259.8,260.23,17155.0,254.7015,254.868,254.4469,254.868,17155.0
2023-01-20 13:50:00,260.31,260.6,260.19,260.6,12369.0,254.9464,255.2304,254.8288,255.2304,12369.0
2023-01-20 14:00:00,260.6,260.73,260.4,260.73,10415.0,255.2304,255.3577,255.0345,255.3577,10415.0
2023-01-20 14:10:00,260.69,261.0,260.56,260.6,42155.0,255.3185,255.6221,255.1912,255.2304,42155.0
2023-01-20 14:20:00,260.65,260.86,260.57,260.86,14524.0,255.2794,255.485,255.201,255.485,14524.0
2023-01-20 14:30:00,260.91,261.27,260.86,260.86,10882.0,255.534,255.8866,255.485,255.485,10882.0
2023-01-20 14:40:00,260.88,260.96,260.52,260.6,9003.0,255.5046,255.583,255.152,255.2304,9003.0
2023-01-20 14:50:00,260.56,261.06,260.55,261.06,10942.0,255.1912,255.6809,255.1814,255.6809,10942.0
2023-01-20 15:00:00,261.11,261.25,261.04,261.04,7808.0,255.7299,255.867,255.6613,255.6613,7808.0
2023-01-20 15:10:00,260.99,261.59,260.96,261.13,23236.0,255.6123,256.2,255.583,255.7495,23236.0
2023-01-20 15:20:00,261.19,261.24,260.76,260.95,21005.0,255.8082,255.8572,255.3871,255.5732,21005.0
2023-01-20 15:30:00,260.93,261.15,260.72,260.92,23198.0,255.5536,255.769,255.3479,255.5438,23198.0
2023-01-20 15:40:00,260.92,261.23,260.61,260.76,35881.0,255.5438,255.8474,255.2402,255.3871,35881.0
2023-01-20 15:50:00,260.79,261.55,260.79,261.22,103013.0,255.4165,256.1608,255.4165,255.8376,103013.0
2023-01-23 09:30:00,262.11,264.61,262.11,263.76,40394.0,256.7093,259.1578,256.7093,258.3253,40394.0
2023-01-23 09:40:00,263.69,267.4,263.6,266.0,62998.0,258.2567,261.8903,258.1686,260.5191,62998.0
2023-01-23 09:50:00,266.0,266.0,264.57,265.05,43957.0,260.5191,260.5191,259.1186,259.5887,43957.0
2023-01-23 10:00:00,265.12,265.39,264.52,264.64,22938.0,259.6572,259.9217,259.0696,259.1871,22938.0
2023-01-23 10:10:00,264.65,264.9,264.47,264.7,14265.0,259.1969,259.4418,259.0206,259.2459,14265.0
2023-01-23 10:20:00,264.74,265.65,264.64,265.51,30242.0,259.2851,260.1763,259.1871,260.0392,30242.0
2023-01-23 10:30:00,265.45,265.94,265.42,265.85,24875.0,259.9804,260.4604,259.9511,260.3722,24875.0
2023-01-23 10:40:00,265.85,266.45,265.5,266.41,19457.0,260.3722,260.9598,260.0294,260.9207,19457.0
2023-01-23 10:50:00,266.29,267.56,266.27,267.46,15486.0,260.8031,262.047,260.7836,261.949,15486.0
2023-01-23 11:00:00,267.5,268.55,267.38,268.49,19255.0,261.9882,263.0166,261.8707,262.9578,19255.0
2023-01-23 11:10:00,268.49,269.09,268.49,268.72,30019.0,262.9578,263.5454,262.9578,263.1831,30019.0
2023-01-23 11:20:00,268.75,268.75,266.96,266.96,15159.0,263.2125,263.2125,261.4593,261.4593,15159.0
2023-01-23 11:30:00,267.07,267.68,266.95,267.29,12668.0,261.5671,262.1645,261.4495,261.7825,12668.0
2023-01-23 11:40:00,267.27,267.43,267.05,267.43,12217.0,261.7629,261.9197,261.5475,261.9197,12217.0
2023-01-23 11:50:00,267.55,268.19,267.3,268.08,8007.0,262.0372,262.664,261.7923,262.5563,8007.0
2023-01-23 12:00:00,268.13,268.37,267.24,267.24,18264.0,262.6052,262.8403,261.7336,261.7336,18264.0
2023-01-23 12:10:00,267.36,267.61,267.16,267.61,10587.0,261.8511,262.0959,261.6552,262.0959,10587.0
2023-01-23 12:20:00,267.63,267.63,266.53,266.69,18028.0,262.1155,262.1155,261.0382,261.1949,18028.0
2023-01-23 12:30:00,266.74,267.03,266.53,266.95,13467.0,261.2439,261.5279,261.0382,261.4495,13467.0
2023-01-23 12:40:00,266.93,266.93,266.01,266.12,15241.0,261.43,261.43,260.5289,260.6366,15241.0
2023-01-23 12:50:00,266.01,266.17,265.64,265.89,11987.0,260.5289,260.6856,260.1665,260.4114,11987.0
2023-01-23 13:00:00,265.99,266.13,265.58,265.91,20505.0,260.5093,260.6464,260.1078,260.431,20505.0
2023-01-23 13:10:00,265.98,266.41,265.97,266.23,18704.0,260.4995,260.9207,260.4897,260.7444,18704.0
2023-01-23 13:20:00,266.23,266.32,265.65,265.8,17297.0,260.7444,260.8325,260.1763,260.3232,17297.0
2023-01-23 13:30:00,265.94,266.53,265.92,266.49,27604.0,260.4604,261.0382,260.4408,260.999,27604.0
2023-01-23 13:40:00,266.51,267.1,266.5,266.66,17377.0,261.0186,261.5965,261.0088,261.1655,17377.0
2023-01-23 13:50:00,266.76,266.77,266.29,266.29,9069.0,261.2635,261.2733,260.8031,260.8031,9069.0
2023-01-23 14:00:00,266.21,266.52,265.97,266.49,16513.0,260.7248,261.0284,260.4897,260.999,16513.0
2023-01-23 14:10:00,266.42,267.16,266.41,267.05,14159.0,260.9305,261.6552,260.9207,261.5475,14159.0
2023-01-23 14:20:00,266.97,267.11,266.12,266.12,17242.0,261.4691,261.6062,260.6366,260.6366,17242.0
2023-01-23 14:30:00,266.12,266.24,265.54,265.94,24064.0,260.6366,260.7542,260.0686,260.4604,24064.0
2023-01-23 14:40:00,265.86,266.22,265.85,265.94,28402.0,260.382,260.7346,260.3722,260.4604,28402.0
2023-01-23 14:50:00,265.9,265.99,265.54,265.81,33582.0,260.4212,260.5093,260.0686,260.333,33582.0
2023-01-23 15:00:00,265.81,265.99,265.63,265.71,38528.0,260.333,260.5093,260.1567,260.2351,38528.0
2023-01-23 15:10:00,265.74,265.85,265.15,265.44,52785.0,260.2645,260.3722,259.6866,259.9707,52785.0
2023-01-23 15:20:00,265.44,265.5,264.36,264.68,41767.0,259.9707,260.0294,258.9129,259.2263,41767.0
2023-01-23 15:30:00,264.74,264.74,264.02,264.57,24834.0,259.2851,259.2851,258.5799,259.1186,24834.0
2023-01-23 15:40:00,264.47,264.84,264.25,264.81,39598.0,259.0206,259.383,258.8052,259.3536,39598.0
2023-01-23 15:50:00,264.81,265.01,263.62,263.64,168127.0,259.3536,259.5495,258.1882,258.2077,168127.0
2023-01-24 09:30:00,263.89,265.35,260.3,260.5,55289.0,258.4526,259.8825,254.9366,255.1324,55289.0
2023-01-24 09:40:00,260.31,261.5,260.19,261.23,29825.0,254.9464,256.1118,254.8288,255.8474,29825.0
2023-01-24 09:50:00,261.41,261.56,260.72,261.11,16941.0,256.0237,256.1706,255.3479,255.7299,16941.0
2023-01-24 10:00:00,261.1,262.23,260.55,260.65,38748.0,255.7201,256.8268,255.1814,255.2794,38748.0
2023-01-24 10:10:00,260.6,261.33,260.3,260.62,22446.0,255.2304,255.9453,254.9366,255.25,22446.0
2023-01-24 10:20:00,260.62,261.18,260.62,260.95,20964.0,255.25,255.7984,255.25,255.5732,20964.0
2023-01-24 10:30:00,260.97,260.97,260.17,260.45,26566.0,255.5928,255.5928,254.8092,255.0835,26566.0
2023-01-24 10:40:00,260.42,261.1,260.35,260.82,27575.0,255.0541,255.7201,254.9855,255.4458,27575.0
2023-01-24 10:50:00,260.94,261.35,260.82,261.34,22590.0,255.5634,255.9649,255.4458,255.9551,22590.0
2023-01-24 11:00:00,261.37,261.42,260.3,260.52,16972.0,255.9845,256.0335,254.9366,255.152,16972.0
2023-01-24 11:10:00,260.53,260.75,260.23,260.33,28019.0,255.1618,255.3773,254.868,254.9659,28019.0
2023-01-24 11:20:00,260.24,260.54,260.08,260.42,16553.0,254.8778,255.1716,254.7211,255.0541,16553.0
2023-01-24 11:30:00,260.39,260.54,259.89,259.89,61867.0,255.0247,255.1716,254.535,254.535,61867.0
2023-01-24 11:40:00,259.94,260.0,259.33,259.91,14761.0,254.584,254.6427,253.9866,254.5546,14761.0
2023-01-24 11:50:00,259.91,259.97,259.63,259.71,14779.0,254.5546,254.6134,254.2804,254.3587,14779.0
2023-01-24 12:00:00,259.67,259.83,259.19,259.65,31638.0,254.3195,254.4762,253.8494,254.3,31638.0
2023-01-24 12:10:00,259.65,259.76,259.36,259.66,19459.0,254.3,254.4077,254.0159,254.3098,19459.0
2023-01-24 12:20:00,259.62,259.62,258.71,258.92,29043.0,254.2706,254.2706,253.3793,253.585,29043.0
2023-01-24 12:30:00,258.93,258.93,257.29,257.29,32432.0,253.5948,253.5948,251.9886,251.9886,32432.0
2023-01-24 12:40:00,257.35,257.55,256.66,257.26,16612.0,252.0473,252.2432,251.3716,251.9592,16612.0
2023-01-24 12:50:00,257.46,257.78,256.69,256.78,12658.0,252.1551,252.4685,251.4009,251.4891,12658.0
2023-01-24 13:00:00,256.74,256.83,255.69,256.13,27562.0,251.4499,251.5381,250.4216,250.8525,27562.0
2023-01-24 13:10:00,256.13,256.77,255.43,255.44,19009.0,250.8525,251.4793,250.1669,250.1767,19009.0
2023-01-24 13:20:00,255.5,255.71,254.71,255.52,22321.0,250.2355,250.4411,249.4617,250.2551,22321.0
2023-01-24 13:30:00,255.56,255.56,254.72,254.95,10313.0,250.2942,250.2942,249.4715,249.6968,10313.0
2023-01-24 13:40:00,254.95,255.14,254.74,255.01,19479.0,249.6968,249.8829,249.4911,249.7556,19479.0
2023-01-24 13:50:00,255.01,255.47,254.72,255.13,17492.0,249.7556,250.2061,249.4715,249.8731,17492.0
2023-01-24 14:00:00,255.11,255.16,254.41,254.42,20203.0,249.8535,249.9025,249.1679,249.1777,20203.0
2023-01-24 14:10:00,254.36,254.42,253.93,254.13,25444.0,249.119,249.1777,248.6978,248.8937,25444.0
2023-01-24 14:20:00,254.13,254.6,254.1,254.11,22874.0,248.8937,249.354,248.8643,248.8741,22874.0
2023-01-24 14:30:00,254.11,254.42,253.96,254.13,22284.0,248.8741,249.1777,248.7272,248.8937,22284.0
2023-01-24 14:40:00,254.1,254.5,254.0,254.0,19817.0,248.8643,249.2561,248.7664,248.7664,19817.0
2023-01-24 14:50:00,254.01,254.44,253.82,254.3,29362.0,248.7762,249.1973,248.5901,249.0602,29362.0
2023-01-24 15:00:00,254.26,254.56,253.4,253.4,21044.0,249.021,249.3148,248.1787,248.1787,21044.0
2023-01-24 15:10:00,253.38,253.9,253.19,253.36,34403.0,248.1591,248.6684,247.9731,248.1396,34403.0
2023-01-24 15:20:00,253.37,254.02,253.2,253.87,31091.0,248.1494,248.786,247.9829,248.6391,31091.0
2023-01-24 15:30:00,253.87,253.9,253.04,253.09,29468.0,248.6391,248.6684,247.8262,247.8751,29468.0
2023-01-24 15:40:00,253.07,253.19,252.4,252.81,72169.0,247.8555,247.9731,247.1993,247.6009,72169.0
2023-01-24 15:50:00,252.81,253.17,252.09,252.68,220909.0,247.6009,247.9535,246.8957,247.4736,220909.0
2023-01-25 09:30:00,251.7,252.49,251.06,251.86,27622.0,246.5138,247.2875,245.887,246.6705,27622.0
2023-01-25 09:40:00,251.87,253.41,251.77,252.24,34220.0,246.6803,248.1885,246.5823,247.0426,34220.0
2023-01-25 09:50:00,252.24,252.44,251.76,252.24,24767.0,247.0426,247.2385,246.5725,247.0426,24767.0
2023-01-25 10:00:00,252.25,253.22,252.08,252.42,32441.0,247.0524,248.0024,246.8859,247.2189,32441.0
2023-01-25 10:10:00,252.43,252.43,251.31,251.41,16239.0,247.2287,247.2287,246.1318,246.2297,16239.0
2023-01-25 10:20:00,251.46,251.96,251.16,251.93,29362.0,246.2787,246.7684,245.9849,246.739,29362.0
2023-01-25 10:30:00,252.0,252.13,250.49,250.49,13039.0,246.8076,246.9349,245.3287,245.3287,13039.0
2023-01-25 10:40:00,250.48,250.78,250.38,250.61,21568.0,245.3189,245.6127,245.221,245.4462,21568.0
2023-01-25 10:50:00,250.6,250.84,250.2,250.71,23653.0,245.4364,245.6715,245.0447,245.5442,23653.0
2023-01-25 11:00:00,250.68,250.92,249.79,249.84,26629.0,245.5148,245.7498,244.6431,244.6921,26629.0
2023-01-25 11:10:00,249.83,250.01,249.53,249.77,29071.0,244.6823,244.8586,244.3885,244.6235,29071.0
2023-01-25 11:20:00,249.75,250.63,249.7,250.37,21186.0,244.6039,245.4658,244.555,245.2112,21186.0
2023-01-25 11:30:00,250.37,250.71,250.09,250.41,25021.0,245.2112,245.5442,244.9369,245.2503,25021.0
2023-01-25 11:40:00,250.38,250.95,250.16,250.93,14486.0,245.221,245.7792,245.0055,245.7596,14486.0
2023-01-25 11:50:00,251.0,251.15,250.74,250.82,16137.0,245.8282,245.9751,245.5735,245.6519,16137.0
2023-01-25 12:00:00,250.82,251.29,250.66,251.23,13631.0,245.6519,246.1122,245.4952,246.0534,13631.0
2023-01-25 12:10:00,251.29,251.53,251.0,251.15,17333.0,246.1122,246.3473,245.8282,245.9751,17333.0
2023-01-25 12:20:00,251.24,251.26,250.73,250.8,10531.0,246.0632,246.0828,245.5638,245.6323,10531.0
2023-01-25 12:30:00,250.86,251.3,250.85,250.95,14729.0,245.6911,246.122,245.6813,245.7792,14729.0
2023-01-25 12:40:00,250.98,251.08,250.82,250.83,10571.0,245.8086,245.9065,245.6519,245.6617,10571.0
2023-01-25 12:50:00,250.88,251.14,250.78,250.96,14336.0,245.7107,245.9653,245.6127,245.789,14336.0
2023-01-25 13:00:00,251.01,251.53,251.01,251.4,17653.0,245.838,246.3473,245.838,246.2199,17653.0
2023-01-25 13:10:00,251.4,251.78,251.39,251.58,16499.0,246.2199,246.5921,246.2102,246.3962,16499.0
2023-01-25 13:20:00,251.54,252.08,251.51,252.02,13344.0,246.3571,246.8859,246.3277,246.8272,13344.0
2023-01-25 13:30:00,252.03,252.16,251.88,251.88,15001.0,246.837,246.9643,246.6901,246.6901,15001.0
2023-01-25 13:40:00,251.89,252.25,251.74,252.08,15382.0,246.6998,247.0524,246.5529,246.8859,15382.0
2023-01-25 13:50:00,252.11,252.34,252.0,252.2,24352.0,246.9153,247.1406,246.8076,247.0035,24352.0
2023-01-25 14:00:00,252.22,252.88,252.12,252.87,11274.0,247.0231,247.6695,246.9251,247.6597,11274.0
2023-01-25 14:10:00,252.9,253.11,252.74,252.82,41089.0,247.689,247.8947,247.5323,247.6107,41089.0
2023-01-25 14:20:00,252.82,252.82,251.85,251.99,28993.0,247.6107,247.6107,246.6607,246.7978,28993.0
2023-01-25 14:30:00,251.99,252.22,251.89,252.21,13777.0,246.7978,247.0231,246.6998,247.0133,13777.0
2023-01-25 14:40:00,252.18,252.47,252.03,252.21,18058.0,246.9839,247.2679,246.837,247.0133,18058.0
2023-01-25 14:50:00,252.2,252.85,252.12,252.67,15028.0,247.0035,247.6401,246.9251,247.4638,15028.0
2023-01-25 15:00:00,252.68,253.21,252.64,253.19,13708.0,247.4736,247.9927,247.4344,247.9731,13708.0
2023-01-25 15:10:00,253.2,253.38,252.79,252.9,31052.0,247.9829,248.1591,247.5813,247.689,31052.0
2023-01-25 15:20:00,252.9,253.29,252.53,253.21,26454.0,247.689,248.071,247.3267,247.9927,26454.0
2023-01-25 15:30:00,253.23,253.39,252.53,252.61,63530.0,248.0122,248.1689,247.3267,247.405,63530.0
2023-01-25 15:40:00,252.61,252.69,252.17,252.25,55346.0,247.405,247.4834,246.9741,247.0524,55346.0
2023-01-25 15:50:00,252.22,253.66,252.03,253.66,180624.0,247.0231,248.4334,246.837,248.4334,180624.0
2023-01-26 09:30:00,254.96,255.6,252.71,253.95,26725.0,249.7066,250.3334,247.503,248.7174,26725.0
2023-01-26 09:40:00,254.14,254.4,252.31,252.31,13198.0,248.9035,249.1581,247.1112,247.1112,13198.0
2023-01-26 09:50:00,252.35,252.64,251.65,252.03,7917.0,247.1504,247.4344,246.4648,246.837,7917.0
2023-01-26 10:00:00,252.09,252.27,251.73,251.96,13193.0,246.8957,247.072,246.5431,246.7684,13193.0
2023-01-26 10:10:00,251.99,252.6,251.82,252.53,12512.0,246.7978,247.3952,246.6313,247.3267,12512.0
2023-01-26 10:20:00,252.51,252.53,251.58,251.91,23383.0,247.3071,247.3267,246.3962,246.7194,23383.0
2023-01-26 10:30:00,251.84,253.1,251.76,252.09,13593.0,246.6509,247.8849,246.5725,246.8957,13593.0
2023-01-26 10:40:00,252.06,252.09,251.4,251.52,12630.0,246.8663,246.8957,246.2199,246.3375,12630.0
2023-01-26 10:50:00,251.59,251.6,250.38,250.43,15690.0,246.406,246.4158,245.221,245.2699,15690.0
2023-01-26 11:00:00,250.51,250.79,250.41,250.61,16346.0,245.3483,245.6225,245.2503,245.4462,16346.0
2023-01-26 11:10:00,250.54,250.96,250.42,250.76,31358.0,245.3777,245.789,245.2601,245.5931,31358.0
2023-01-26 11:20:00,250.78,250.78,250.09,250.29,13156.0,245.6127,245.6127,244.9369,245.1328,13156.0
2023-01-26 11:30:00,250.27,250.67,249.47,249.47,22541.0,245.1132,245.505,244.3297,244.3297,22541.0
2023-01-26 11:40:00,249.52,250.86,249.52,250.71,15742.0,244.3787,245.6911,244.3787,245.5442,15742.0
2023-01-26 11:50:00,250.81,250.81,249.97,250.32,11081.0,245.6421,245.6421,244.8194,245.1622,11081.0
2023-01-26 12:00:00,250.3,250.63,250.18,250.55,9076.0,245.1426,245.4658,245.0251,245.3875,9076.0
2023-01-26 12:10:00,250.57,250.87,250.47,250.63,10162.0,245.407,245.7009,245.3091,245.4658,10162.0
2023-01-26 12:20:00,250.64,250.86,250.4,250.8,11902.0,245.4756,245.6911,245.2406,245.6323,11902.0
2023-01-26 12:30:00,250.72,251.18,250.68,251.06,13808.0,245.554,246.0045,245.5148,245.887,13808.0
2023-01-26 12:40:00,251.04,251.13,250.47,250.61,16038.0,245.8674,245.9555,245.3091,245.4462,16038.0
2023-01-26 12:50:00,250.62,250.8,250.49,250.59,15232.0,245.456,245.6323,245.3287,245.4266,15232.0
2023-01-26 13:00:00,250.62,251.12,250.5,250.61,23502.0,245.456,245.9457,245.3385,245.4462,23502.0
2023-01-26 13:10:00,250.55,250.63,250.18,250.18,11030.0,245.3875,245.4658,245.0251,245.0251,11030.0
2023-01-26 13:20:00,250.24,250.36,250.14,250.21,9624.0,245.0838,245.2014,244.9859,245.0545,9624.0
2023-01-26 13:30:00,250.25,250.75,250.23,250.67,18129.0,245.0936,245.5833,245.0741,245.505,18129.0
2023-01-26 13:40:00,250.74,250.99,250.68,250.91,17508.0,245.5735,245.8184,245.5148,245.74,17508.0
2023-01-26 13:50:00,250.92,251.19,250.65,250.72,22934.0,245.7498,246.0143,245.4854,245.554,22934.0
2023-01-26 14:00:00,250.74,250.96,250.59,250.93,13491.0,245.5735,245.789,245.4266,245.7596,13491.0
2023-01-26 14:10:00,250.95,251.05,250.7,250.82,14295.0,245.7792,245.8772,245.5344,245.6519,14295.0
2023-01-26 14:20:00,250.83,251.02,250.59,250.84,23197.0,245.6617,245.8478,245.4266,245.6715,23197.0
2023-01-26 14:30:00,250.85,251.82,250.71,251.82,15439.0,245.6813,246.6313,245.5442,246.6313,15439.0
2023-01-26 14:40:00,251.76,252.09,251.52,251.86,27851.0,246.5725,246.8957,246.3375,246.6705,27851.0
2023-01-26 14:50:00,251.85,252.32,251.64,252.32,18226.0,246.6607,247.121,246.455,247.121,18226.0
2023-01-26 15:00:00,252.34,252.93,252.33,252.6,26966.0,247.1406,247.7184,247.1308,247.3952,26966.0
2023-01-26 15:10:00,252.67,253.21,252.55,252.6,33459.0,247.4638,247.9927,247.3463,247.3952,33459.0
2023-01-26 15:20:00,252.57,253.3,252.49,252.86,38820.0,247.3658,248.0808,247.2875,247.6499,38820.0
2023-01-26 15:30:00,252.83,253.47,252.52,253.2,49295.0,247.6205,248.2473,247.3169,247.9829,49295.0
2023-01-26 15:40:00,253.23,253.66,253.02,253.35,58857.0,248.0122,248.4334,247.8066,248.1298,58857.0
2023-01-26 15:50:00,253.41,254.89,253.4,254.74,150088.0,248.1885,249.638,248.1787,249.4911,150088.0
2023-01-27 09:30:00,248.0,249.21,244.57,244.77,61936.0,242.89,244.0751,239.5307,239.7266,61936.0
2023-01-27 09:40:00,245.25,247.36,244.42,246.99,44097.0,240.1967,242.2632,239.3838,241.9008,44097.0
2023-01-27 09:50:00,246.84,249.81,246.71,248.69,32241.0,241.7539,244.6627,241.6266,243.5658,32241.0
2023-01-27 10:00:00,248.69,254.87,248.09,254.54,46105.0,243.5658,249.6184,242.9781,249.2952,46105.0
2023-01-27 10:10:00,254.55,256.55,253.63,254.11,57086.0,249.305,251.2638,248.404,248.8741,57086.0
2023-01-27 10:20:00,254.31,255.49,253.7,255.14,32407.0,249.07,250.2257,248.4726,249.8829,32407.0
2023-01-27 10:30:00,255.31,257.72,254.9,257.72,52568.0,250.0494,252.4097,249.6478,252.4097,52568.0
2023-01-27 10:40:00,257.45,259.86,257.45,258.69,70161.0,252.1453,254.5056,252.1453,253.3597,70161.0
2023-01-27 10:50:00,258.7,258.71,257.07,257.26,29224.0,253.3695,253.3793,251.7731,251.9592,29224.0
2023-01-27 11:00:00,257.28,258.49,256.59,258.11,48492.0,251.9788,253.1639,251.303,252.7917,48492.0
2023-01-27 11:10:00,258.12,259.45,257.81,259.45,30370.0,252.8015,254.1041,252.4979,254.1041,30370.0
2023-01-27 11:20:00,259.29,259.34,258.1,258.49,15537.0,253.9474,253.9963,252.7819,253.1639,15537.0
2023-01-27 11:30:00,258.67,258.99,257.62,257.63,28226.0,253.3401,253.6536,252.3118,252.3216,28226.0
2023-01-27 11:40:00,257.69,258.15,257.27,258.04,9070.0,252.3803,252.8309,251.969,252.7231,9070.0
2023-01-27 11:50:00,257.83,258.07,254.81,254.81,17619.0,252.5175,252.7525,249.5597,249.5597,17619.0
2023-01-27 12:00:00,254.93,256.19,254.17,255.91,39394.0,249.6772,250.9112,248.9329,250.637,39394.0
2023-01-27 12:10:00,256.05,256.53,255.59,256.07,12306.0,250.7741,251.2442,250.3236,250.7937,12306.0
2023-01-27 12:20:00,256.08,256.34,255.03,255.03,7127.0,250.8035,251.0582,249.7752,249.7752,7127.0
2023-01-27 12:30:00,255.03,256.13,255.03,255.97,9441.0,249.7752,250.8525,249.7752,250.6958,9441.0
2023-01-27 12:40:00,255.94,255.99,255.38,255.7,10493.0,250.6664,250.7154,250.1179,250.4313,10493.0
2023-01-27 12:50:00,255.63,255.72,255.0,255.2,8562.0,250.3628,250.4509,249.7458,249.9416,8562.0
2023-01-27 13:00:00,255.27,255.61,254.89,254.96,9868.0,250.0102,250.3432,249.638,249.7066,9868.0
2023-01-27 13:10:00,254.86,255.35,254.71,255.35,13381.0,249.6087,250.0886,249.4617,250.0886,13381.0
2023-01-27 13:20:00,255.33,255.64,255.07,255.54,8356.0,250.069,250.3726,249.8143,250.2746,8356.0
2023-01-27 13:30:00,255.47,255.47,253.79,253.81,28212.0,250.2061,250.2061,248.5607,248.5803,28212.0
2023-01-27 13:40:00,253.79,253.79,252.3,253.11,13868.0,248.5607,248.5607,247.1014,247.8947,13868.0
2023-01-27 13:50:00,253.11,254.03,253.1,253.94,13059.0,247.8947,248.7958,247.8849,248.7076,13059.0
2023-01-27 14:00:00,253.97,254.44,253.9,254.44,15262.0,248.737,249.1973,248.6684,249.1973,15262.0
2023-01-27 14:10:00,254.38,254.44,254.03,254.3,12820.0,249.1385,249.1973,248.7958,249.0602,12820.0
2023-01-27 14:20:00,254.3,255.72,254.29,255.45,20259.0,249.0602,250.4509,249.0504,250.1865,20259.0
2023-01-27 14:30:00,255.43,255.46,254.87,255.04,8816.0,250.1669,250.1963,249.6184,249.7849,8816.0
2023-01-27 14:40:00,255.04,255.1,254.68,254.73,10890.0,249.7849,249.8437,249.4324,249.4813,10890.0
2023-01-27 14:50:00,254.73,254.83,254.42,254.83,16234.0,249.4813,249.5793,249.1777,249.5793,16234.0
2023-01-27 15:00:00,254.86,255.15,254.6,255.0,19127.0,249.6087,249.8927,249.354,249.7458,19127.0
2023-01-27 15:10:00,254.88,255.12,254.5,254.79,20242.0,249.6282,249.8633,249.2561,249.5401,20242.0
2023-01-27 15:20:00,254.82,254.94,254.52,254.53,16211.0,249.5695,249.687,249.2757,249.2855,16211.0
2023-01-27 15:30:00,254.53,254.96,254.32,254.71,20131.0,249.2855,249.7066,249.0798,249.4617,20131.0
2023-01-27 15:40:00,254.76,255.21,254.63,255.07,45636.0,249.5107,249.9514,249.3834,249.8143,45636.0
2023-01-27 15:50:00,255.04,255.18,254.74,254.8,101735.0,249.7849,249.9221,249.4911,249.5499,101735.0
2023-01-30 09:30:00,256.53,257.4,255.77,256.16,54056.0,251.2442,252.0963,250.4999,250.8819,54056.0
2023-01-30 09:40:00,256.06,256.06,252.67,252.8,29472.0,250.7839,250.7839,247.4638,247.5911,29472.0
2023-01-30 09:50:00,252.67,253.17,252.19,252.8,23286.0,247.4638,247.9535,246.9937,247.5911,23286.0
2023-01-30 10:00:00,252.77,255.22,252.76,254.99,45319.0,247.5617,249.9612,247.5519,249.736,45319.0
2023-01-30 10:10:00,254.9,255.53,254.61,255.03,25011.0,249.6478,250.2648,249.3638,249.7752,25011.0
2023-01-30 10:20:00,255.06,255.17,253.52,253.75,21728.0,249.8045,249.9123,248.2963,248.5215,21728.0
2023-01-30 10:30:00,253.98,254.41,253.66,253.66,12095.0,248.7468,249.1679,248.4334,248.4334,12095.0
2023-01-30 10:40:00,253.61,253.61,252.92,253.06,10094.0,248.3844,248.3844,247.7086,247.8457,10094.0
2023-01-30 10:50:00,253.06,253.86,253.05,253.66,35733.0,247.8457,248.6293,247.8359,248.4334,35733.0
2023-01-30 11:00:00,253.86,254.05,252.82,252.91,10829.0,248.6293,248.8153,247.6107,247.6988,10829.0
2023-01-30 11:10:00,252.91,253.24,252.64,253.0,17548.0,247.6988,248.022,247.4344,247.787,17548.0
2023-01-30 11:20:00,252.98,253.2,252.58,252.88,10061.0,247.7674,247.9829,247.3756,247.6695,10061.0
2023-01-30 11:30:00,252.95,253.21,252.17,252.17,12994.0,247.738,247.9927,246.9741,246.9741,12994.0
2023-01-30 11:40:00,252.24,252.82,252.01,252.72,11299.0,247.0426,247.6107,246.8174,247.5127,11299.0
2023-01-30 11:50:00,252.74,252.87,252.24,252.77,9479.0,247.5323,247.6597,247.0426,247.5617,9479.0
2023-01-30 12:00:00,252.8,253.53,252.65,253.35,8215.0,247.5911,248.3061,247.4442,248.1298,8215.0
2023-01-30 12:10:00,253.44,253.64,253.19,253.64,7534.0,248.2179,248.4138,247.9731,248.4138,7534.0
2023-01-30 12:20:00,253.78,253.89,252.94,253.32,10748.0,248.5509,248.6586,247.7282,248.1004,10748.0
2023-01-30 12:30:00,253.24,253.5,252.85,252.9,10372.0,248.022,248.2767,247.6401,247.689,10372.0
2023-01-30 12:40:00,252.96,253.01,252.21,252.33,11312.0,247.7478,247.7968,247.0133,247.1308,11312.0
2023-01-30 12:50:00,252.22,252.34,251.56,251.92,14129.0,247.0231,247.1406,246.3766,246.7292,14129.0
2023-01-30 13:00:00,251.91,251.91,251.05,251.24,18119.0,246.7194,246.7194,245.8772,246.0632,18119.0
2023-01-30 13:10:00,251.3,252.12,251.17,252.04,15396.0,246.122,246.9251,245.9947,246.8468,15396.0
2023-01-30 13:20:00,252.19,252.86,252.18,252.77,11941.0,246.9937,247.6499,246.9839,247.5617,11941.0
2023-01-30 13:30:00,252.88,253.79,252.88,253.76,7120.0,247.6695,248.5607,247.6695,248.5313,7120.0
2023-01-30 13:40:00,253.7,254.35,253.65,254.2,29664.0,248.4726,249.1092,248.4236,248.9623,29664.0
2023-01-30 13:50:00,254.2,254.2,253.79,253.96,17559.0,248.9623,248.9623,248.5607,248.7272,17559.0
2023-01-30 14:00:00,253.98,254.16,253.83,253.88,11380.0,248.7468,248.9231,248.5999,248.6488,11380.0
2023-01-30 14:10:00,253.86,254.09,253.81,253.9,7827.0,248.6293,248.8545,248.5803,248.6684,7827.0
2023-01-30 14:20:00,253.96,254.38,253.85,254.01,15819.0,248.7272,249.1385,248.6195,248.7762,15819.0
2023-01-30 14:30:00,254.03,254.6,254.0,254.53,10309.0,248.7958,249.354,248.7664,249.2855,10309.0
2023-01-30 14:40:00,254.5,254.69,254.18,254.54,16232.0,249.2561,249.4422,248.9427,249.2952,16232.0
2023-01-30 14:50:00,254.5,254.75,254.46,254.75,16100.0,249.2561,249.5009,249.2169,249.5009,16100.0
2023-01-30 15:00:00,254.71,255.07,254.44,254.81,26537.0,249.4617,249.8143,249.1973,249.5597,26537.0
2023-01-30 15:10:00,254.8,255.02,254.45,254.81,13436.0,249.5499,249.7654,249.2071,249.5597,13436.0
2023-01-30 15:20:00,254.82,255.03,254.64,254.64,22955.0,249.5695,249.7752,249.3932,249.3932,22955.0
2023-01-30 15:30:00,254.61,255.25,254.61,255.06,32160.0,249.3638,249.9906,249.3638,249.8045,32160.0
2023-01-30 15:40:00,255.06,255.14,254.64,254.67,56247.0,249.8045,249.8829,249.3932,249.4226,56247.0
2023-01-30 15:50:00,254.65,254.75,253.25,253.29,118354.0,249.403,249.5009,248.0318,248.071,118354.0
2023-01-31 09:30:00,253.68,254.52,252.57,252.63,33311.0,248.453,249.2757,247.3658,247.4246,33311.0
2023-01-31 09:40:00,252.63,253.39,251.97,253.12,26298.0,247.4246,248.1689,246.7782,247.9045,26298.0
2023-01-31 09:50:00,253.0,253.03,251.36,251.63,27403.0,247.787,247.8164,246.1808,246.4452,27403.0
2023-01-31 10:00:00,251.99,253.24,251.74,252.27,23075.0,246.7978,248.022,246.5529,247.072,23075.0
2023-01-31 10:10:00,252.39,253.18,252.21,253.03,14013.0,247.1895,247.9633,247.0133,247.8164,14013.0
2023-01-31 10:20:00,252.99,252.99,251.88,252.49,14466.0,247.7772,247.7772,246.6901,247.2875,14466.0
2023-01-31 10:30:00,252.48,252.51,251.21,251.26,14027.0,247.2777,247.3071,246.0339,246.0828,14027.0
2023-01-31 10:40:00,251.28,252.33,251.28,252.33,14146.0,246.1024,247.1308,246.1024,247.1308,14146.0
2023-01-31 10:50:00,252.25,252.77,251.78,251.99,28629.0,247.0524,247.5617,246.5921,246.7978,28629.0
2023-01-31 11:00:00,252.01,252.23,251.61,251.64,11429.0,246.8174,247.0328,246.4256,246.455,11429.0
2023-01-31 11:10:00,251.58,251.68,251.06,251.31,18966.0,246.3962,246.4942,245.887,246.1318,18966.0
2023-01-31 11:20:00,251.36,252.45,251.35,252.37,14214.0,246.1808,247.2483,246.171,247.17,14214.0
2023-01-31 11:30:00,252.4,252.45,251.99,252.02,19519.0,247.1993,247.2483,246.7978,246.8272,19519.0
2023-01-31 11:40:00,252.12,252.33,251.96,252.24,10416.0,246.9251,247.1308,246.7684,247.0426,10416.0
2023-01-31 11:50:00,252.19,252.4,251.93,252.07,11897.0,246.9937,247.1993,246.739,246.8761,11897.0
2023-01-31 12:00:00,251.95,251.95,251.41,251.88,9237.0,246.7586,246.7586,246.2297,246.6901,9237.0
2023-01-31 12:10:00,251.89,252.28,251.49,252.22,23024.0,246.6998,247.0818,246.3081,247.0231,23024.0
2023-01-31 12:20:00,252.23,252.28,251.9,252.06,16059.0,247.0328,247.0818,246.7096,246.8663,16059.0
2023-01-31 12:30:00,252.0,252.65,251.84,252.32,23134.0,246.8076,247.4442,246.6509,247.121,23134.0
2023-01-31 12:40:00,252.35,252.51,251.91,252.16,16429.0,247.1504,247.3071,246.7194,246.9643,16429.0
2023-01-31 12:50:00,252.22,252.36,251.98,252.36,13715.0,247.0231,247.1602,246.788,247.1602,13715.0
2023-01-31 13:00:00,252.4,253.87,252.4,253.8,13401.0,247.1993,248.6391,247.1993,248.5705,13401.0
2023-01-31 13:10:00,253.7,253.77,253.41,253.47,20041.0,248.4726,248.5411,248.1885,248.2473,20041.0
2023-01-31 13:20:00,253.46,254.94,253.45,254.76,32315.0,248.2375,249.687,248.2277,249.5107,32315.0
2023-01-31 13:30:00,254.76,254.8,253.24,253.48,13444.0,249.5107,249.5499,248.022,248.2571,13444.0
2023-01-31 13:40:00,253.49,253.76,253.04,253.41,13028.0,248.2669,248.5313,247.8262,248.1885,13028.0
2023-01-31 13:50:00,253.39,253.69,253.29,253.58,11461.0,248.1689,248.4628,248.071,248.355,11461.0
2023-01-31 14:00:00,253.58,253.77,253.24,253.46,17894.0,248.355,248.5411,248.022,248.2375,17894.0
2023-01-31 14:10:00,253.37,253.4,252.52,252.66,53041.0,248.1494,248.1787,247.3169,247.454,53041.0
2023-01-31 14:20:00,252.72,253.15,252.55,253.06,23874.0,247.5127,247.9339,247.3463,247.8457,23874.0
2023-01-31 14:30:00,253.13,253.16,252.63,252.8,13981.0,247.9143,247.9437,247.4246,247.5911,13981.0
2023-01-31 14:40:00,252.86,253.06,252.68,252.81,14234.0,247.6499,247.8457,247.4736,247.6009,14234.0
2023-01-31 14:50:00,252.8,253.8,252.79,253.62,15819.0,247.5911,248.5705,247.5813,248.3942,15819.0
2023-01-31 15:00:00,253.61,253.61,253.08,253.36,19712.0,248.3844,248.3844,247.8653,248.1396,19712.0
2023-01-31 15:10:00,253.44,253.51,253.3,253.34,25931.0,248.2179,248.2865,248.0808,248.12,25931.0
2023-01-31 15:20:00,253.34,253.57,252.74,252.97,31592.0,248.12,248.3452,247.5323,247.7576,31592.0
2023-01-31 15:30:00,252.97,253.37,252.81,253.03,48394.0,247.7576,248.1494,247.6009,247.8164,48394.0
2023-01-31 15:40:00,253.02,253.88,253.02,253.71,67833.0,247.8066,248.6488,247.8066,248.4823,67833.0
2023-01-31 15:50:00,253.75,255.07,253.75,255.07,224979.0,248.5215,249.8143,248.5215,249.8143,224979.0
2023-02-01 09:30:00,252.08,253.76,250.24,253.7,55687.0,246.8859,248.5313,245.0838,248.4726,55687.0
2023-02-01 09:40:00,253.79,256.0,253.61,255.89,10810.0,248.5607,250.7252,248.3844,250.6174,10810.0
2023-02-01 09:50:00,255.8,257.49,255.71,257.16,23961.0,250.5293,252.1845,250.4411,251.8613,23961.0
2023-02-01 10:00:00,256.98,257.98,255.05,257.55,27971.0,251.685,252.6644,249.7947,252.2432,27971.0
2023-02-01 10:10:00,257.65,257.7,256.74,257.19,29644.0,252.3412,252.3901,251.4499,251.8906,29644.0
2023-02-01 10:20:00,257.25,257.84,257.1,257.68,17070.0,251.9494,252.5273,251.8025,252.3705,17070.0
2023-02-01 10:30:00,257.66,257.92,257.46,257.84,16727.0,252.351,252.6056,252.1551,252.5273,16727.0
2023-02-01 10:40:00,257.81,258.65,257.72,258.05,33303.0,252.4979,253.3206,252.4097,252.7329,33303.0
2023-02-01 10:50:00,258.04,258.94,257.9,258.94,25468.0,252.7231,253.6046,252.586,253.6046,25468.0
2023-02-01 11:00:00,258.84,259.97,258.53,259.76,33898.0,253.5066,254.6134,253.203,254.4077,33898.0
2023-02-01 11:10:00,259.8,260.13,259.33,259.69,16082.0,254.4469,254.7701,253.9866,254.3391,16082.0
2023-02-01 11:20:00,259.69,259.73,259.12,259.53,24160.0,254.3391,254.3783,253.7809,254.1824,24160.0
2023-02-01 11:30:00,259.53,259.85,258.6,258.64,11161.0,254.1824,254.4958,253.2716,253.3108,11161.0
2023-02-01 11:40:00,258.72,258.72,258.44,258.64,15245.0,253.3891,253.3891,253.1149,253.3108,15245.0
2023-02-01 11:50:00,258.71,258.78,257.48,257.48,32538.0,253.3793,253.4479,252.1747,252.1747,32538.0
2023-02-01 12:00:00,257.45,257.64,256.66,256.66,11643.0,252.1453,252.3314,251.3716,251.3716,11643.0
2023-02-01 12:10:00,256.74,256.83,255.99,255.99,7942.0,251.4499,251.5381,250.7154,250.7154,7942.0
2023-02-01 12:20:00,255.99,257.36,255.99,257.1,10747.0,250.7154,252.0571,250.7154,251.8025,10747.0
2023-02-01 12:30:00,257.09,257.19,256.71,256.78,7848.0,251.7927,251.8906,251.4205,251.4891,7848.0
2023-02-01 12:40:00,256.8,257.55,256.8,257.24,13217.0,251.5087,252.2432,251.5087,251.9396,13217.0
2023-02-01 12:50:00,257.2,257.84,256.95,257.54,17914.0,251.9004,252.5273,251.6556,252.2334,17914.0
2023-02-01 13:00:00,257.54,258.09,257.26,257.5,15000.0,252.2334,252.7721,251.9592,252.1943,15000.0
2023-02-01 13:10:00,257.56,257.56,257.03,257.03,10641.0,252.253,252.253,251.7339,251.7339,10641.0
2023-02-01 13:20:00,257.01,257.42,256.8,256.8,8718.0,251.7144,252.1159,251.5087,251.5087,8718.0
2023-02-01 13:30:00,256.81,256.98,256.39,256.73,8984.0,251.5185,251.685,251.1071,251.4401,8984.0
2023-02-01 13:40:00,256.82,256.9,256.58,256.61,11491.0,251.5283,251.6066,251.2932,251.3226,11491.0
2023-02-01 13:50:00,256.63,257.61,256.61,257.54,7130.0,251.3422,252.302,251.3226,252.2334,7130.0
2023-02-01 14:00:00,257.3,258.49,256.57,258.35,9542.0,251.9984,253.1639,251.2834,253.0267,9542.0
2023-02-01 14:10:00,258.23,258.59,257.9,258.12,8641.0,252.9092,253.2618,252.586,252.8015,8641.0
2023-02-01 14:20:00,258.09,258.36,257.95,258.03,7047.0,252.7721,253.0365,252.635,252.7133,7047.0
2023-02-01 14:30:00,258.12,259.07,257.07,259.04,17608.0,252.8015,253.7319,251.7731,253.7025,17608.0
2023-02-01 14:40:00,259.6,261.09,259.33,260.88,24880.0,254.251,255.7103,253.9866,255.5046,24880.0
2023-02-01 14:50:00,260.88,261.96,260.79,261.22,18210.0,255.5046,256.5624,255.4165,255.8376,18210.0
2023-02-01 15:00:00,261.38,262.5,261.1,262.5,18316.0,255.9943,257.0912,255.7201,257.0912,18316.0
2023-02-01 15:10:00,262.51,262.59,261.75,262.59,17271.0,257.101,257.1794,256.3567,257.1794,17271.0
2023-02-01 15:20:00,262.59,263.09,262.08,263.09,20160.0,257.1794,257.6691,256.6799,257.6691,20160.0
2023-02-01 15:30:00,263.03,264.19,262.97,264.07,36197.0,257.6103,258.7464,257.5515,258.6289,36197.0
2023-02-01 15:40:00,264.11,264.62,263.26,263.27,45958.0,258.6681,259.1676,257.8356,257.8454,45958.0
2023-02-01 15:50:00,263.25,263.31,261.18,261.62,137244.0,257.8258,257.8845,255.7984,256.2294,137244.0
2023-02-02 09:30:00,260.37,261.09,260.05,260.82,26501.0,255.0051,255.7103,254.6917,255.4458,26501.0
2023-02-02 09:40:00,261.09,263.46,260.69,263.23,48552.0,255.7103,258.0315,255.3185,257.8062,48552.0
2023-02-02 09:50:00,263.26,263.5,259.97,260.47,17154.0,257.8356,258.0706,254.6134,255.1031,17154.0
2023-02-02 10:00:00,260.48,262.53,260.25,262.1,10940.0,255.1129,257.1206,254.8876,256.6995,10940.0
2023-02-02 10:10:00,261.89,262.61,261.68,262.59,8947.0,256.4938,257.199,256.2881,257.1794,8947.0
2023-02-02 10:20:00,262.82,263.1,262.54,262.96,17066.0,257.4046,257.6789,257.1304,257.5418,17066.0
2023-02-02 10:30:00,263.0,263.58,262.84,262.97,15003.0,257.5809,258.149,257.4242,257.5515,15003.0
2023-02-02 10:40:00,263.06,263.62,262.93,263.19,7962.0,257.6397,258.1882,257.5124,257.767,7962.0
2023-02-02 10:50:00,263.28,263.34,262.24,262.32,10264.0,257.8552,257.9139,256.8366,256.9149,10264.0
2023-02-02 11:00:00,262.01,262.36,261.69,261.97,11177.0,256.6113,256.9541,256.2979,256.5722,11177.0
2023-02-02 11:10:00,261.88,261.88,260.84,261.06,14582.0,256.484,256.484,255.4654,255.6809,14582.0
2023-02-02 11:20:00,261.04,261.22,260.75,261.03,13230.0,255.6613,255.8376,255.3773,255.6515,13230.0
2023-02-02 11:30:00,260.91,261.12,260.53,260.68,11408.0,255.534,255.7397,255.1618,255.3087,11408.0
2023-02-02 11:40:00,260.69,261.02,260.42,260.78,14561.0,255.3185,255.6417,255.0541,255.4067,14561.0
2023-02-02 11:50:00,260.78,260.8,260.17,260.18,8987.0,255.4067,255.4263,254.8092,254.819,8987.0
2023-02-02 12:00:00,260.14,260.96,260.07,260.57,6539.0,254.7799,255.583,254.7113,255.201,6539.0
2023-02-02 12:10:00,260.65,261.11,260.57,260.57,7994.0,255.2794,255.7299,255.201,255.201,7994.0
2023-02-02 12:20:00,260.48,260.67,260.39,260.41,5202.0,255.1129,255.2989,255.0247,255.0443,5202.0
2023-02-02 12:30:00,260.4,260.65,260.13,260.13,3658.0,255.0345,255.2794,254.7701,254.7701,3658.0
2023-02-02 12:40:00,260.13,260.17,259.66,259.72,6226.0,254.7701,254.8092,254.3098,254.3685,6226.0
2023-02-02 12:50:00,259.7,259.7,259.26,259.42,8904.0,254.3489,254.3489,253.918,254.0747,8904.0
2023-02-02 13:00:00,259.31,259.65,258.68,258.69,8115.0,253.967,254.3,253.3499,253.3597,8115.0
2023-02-02 13:10:00,258.63,259.18,258.55,258.74,4185.0,253.301,253.8396,253.2226,253.4087,4185.0
2023-02-02 13:20:00,258.75,258.9,258.29,258.75,14516.0,253.4185,253.5654,252.968,253.4185,14516.0
2023-02-02 13:30:00,258.71,260.22,258.7,260.06,11267.0,253.3793,254.8582,253.3695,254.7015,11267.0
2023-02-02 13:40:00,260.17,260.37,259.9,260.2,7500.0,254.8092,255.0051,254.5448,254.8386,7500.0
2023-02-02 13:50:00,260.2,260.21,259.72,259.9,12088.0,254.8386,254.8484,254.3685,254.5448,12088.0
2023-02-02 14:00:00,260.04,260.21,259.47,259.53,7852.0,254.6819,254.8484,254.1237,254.1824,7852.0
2023-02-02 14:10:00,259.42,259.51,258.54,258.66,12467.0,254.0747,254.1628,253.2128,253.3304,12467.0
2023-02-02 14:20:00,258.75,258.94,258.44,258.44,15816.0,253.4185,253.6046,253.1149,253.1149,15816.0
2023-02-02 14:30:00,258.54,258.79,258.28,258.59,9740.0,253.2128,253.4577,252.9582,253.2618,9740.0
2023-02-02 14:40:00,258.62,258.72,258.36,258.72,15667.0,253.2912,253.3891,253.0365,253.3891,15667.0
2023-02-02 14:50:00,258.82,259.23,258.73,259.07,8535.0,253.4871,253.8886,253.3989,253.7319,8535.0
2023-02-02 15:00:00,258.98,259.59,258.53,259.17,21089.0,253.6438,254.2412,253.203,253.8298,21089.0
2023-02-02 15:10:00,259.17,259.17,257.87,257.99,43685.0,253.8298,253.8298,252.5566,252.6742,43685.0
2023-02-02 15:20:00,258.0,258.26,257.65,257.83,40218.0,252.684,252.9386,252.3412,252.5175,40218.0
2023-02-02 15:30:00,257.85,258.19,257.69,257.69,24019.0,252.537,252.87,252.3803,252.3803,24019.0
2023-02-02 15:40:00,257.73,258.14,257.67,258.0,41369.0,252.4195,252.8211,252.3608,252.684,41369.0
2023-02-02 15:50:00,258.06,258.15,257.66,258.0,217649.0,252.7427,252.8309,252.351,252.684,217649.0
2023-02-03 09:30:00,257.99,258.44,256.66,256.92,28094.0,252.6742,253.1149,251.3716,251.6262,28094.0
2023-02-03 09:40:00,256.93,258.1,256.69,257.92,27905.0,251.636,252.7819,251.4009,252.6056,27905.0
2023-02-03 09:50:00,257.7,257.7,256.8,257.42,9503.0,252.3901,252.3901,251.5087,252.1159,9503.0
2023-02-03 10:00:00,257.18,257.47,256.28,256.87,14949.0,251.8809,252.1649,250.9994,251.5772,14949.0
2023-02-03 10:10:00,256.88,257.66,256.76,257.28,17820.0,251.587,252.351,251.4695,251.9788,17820.0
2023-02-03 10:20:00,257.59,257.89,257.42,257.42,15360.0,252.2824,252.5762,252.1159,252.1159,15360.0
2023-02-03 10:30:00,257.4,258.54,257.26,258.22,9761.0,252.0963,253.2128,251.9592,252.8994,9761.0
2023-02-03 10:40:00,258.23,258.61,258.03,258.03,5881.0,252.9092,253.2814,252.7133,252.7133,5881.0
2023-02-03 10:50:00,257.88,258.43,257.7,258.0,11347.0,252.5664,253.1051,252.3901,252.684,11347.0
2023-02-03 11:00:00,258.0,258.15,257.9,257.94,12209.0,252.684,252.8309,252.586,252.6252,12209.0
2023-02-03 11:10:00,257.89,258.22,257.67,257.86,11160.0,252.5762,252.8994,252.3608,252.5468,11160.0
2023-02-03 11:20:00,257.79,258.2,257.71,258.15,9338.0,252.4783,252.8798,252.3999,252.8309,9338.0
2023-02-03 11:30:00,258.15,258.3,257.86,257.92,13301.0,252.8309,252.9778,252.5468,252.6056,13301.0
2023-02-03 11:40:00,257.98,258.56,257.82,257.82,24577.0,252.6644,253.2324,252.5077,252.5077,24577.0
2023-02-03 11:50:00,257.82,258.45,257.82,258.05,9013.0,252.5077,253.1247,252.5077,252.7329,9013.0
2023-02-03 12:00:00,258.15,258.59,258.05,258.49,7380.0,252.8309,253.2618,252.7329,253.1639,7380.0
2023-02-03 12:10:00,258.53,258.99,258.44,258.99,6216.0,253.203,253.6536,253.1149,253.6536,6216.0
2023-02-03 12:20:00,258.94,259.59,258.94,259.59,4068.0,253.6046,254.2412,253.6046,254.2412,4068.0
2023-02-03 12:30:00,259.55,259.7,259.4,259.62,6890.0,254.202,254.3489,254.0551,254.2706,6890.0
2023-02-03 12:40:00,259.61,260.16,259.61,259.62,28595.0,254.2608,254.7994,254.2608,254.2706,28595.0
2023-02-03 12:50:00,259.63,259.77,258.5,258.5,11122.0,254.2804,254.4175,253.1737,253.1737,11122.0
2023-02-03 13:00:00,258.43,258.57,258.11,258.3,13876.0,253.1051,253.2422,252.7917,252.9778,13876.0
2023-02-03 13:10:00,258.26,258.4,258.08,258.08,10277.0,252.9386,253.0757,252.7623,252.7623,10277.0
2023-02-03 13:20:00,258.16,258.28,257.59,257.59,5978.0,252.8407,252.9582,252.2824,252.2824,5978.0
2023-02-03 13:30:00,257.48,257.94,257.03,257.94,12559.0,252.1747,252.6252,251.7339,252.6252,12559.0
2023-02-03 13:40:00,257.9,257.9,256.87,257.28,7776.0,252.586,252.586,251.5772,251.9788,7776.0
2023-02-03 13:50:00,257.25,257.55,257.01,257.19,6338.0,251.9494,252.2432,251.7144,251.8906,6338.0
2023-02-03 14:00:00,257.11,257.19,256.52,256.96,10796.0,251.8123,251.8906,251.2344,251.6654,10796.0
2023-02-03 14:10:00,256.84,256.96,256.62,256.84,4629.0,251.5479,251.6654,251.3324,251.5479,4629.0
2023-02-03 14:20:00,256.8,257.39,256.8,257.39,18330.0,251.5087,252.0865,251.5087,252.0865,18330.0
2023-02-03 14:30:00,257.36,257.85,257.2,257.7,8055.0,252.0571,252.537,251.9004,252.3901,8055.0
2023-02-03 14:40:00,257.79,257.85,257.55,257.78,6174.0,252.4783,252.537,252.2432,252.4685,6174.0
2023-02-03 14:50:00,257.78,257.78,257.0,257.0,17052.0,252.4685,252.4685,251.7046,251.7046,17052.0
2023-02-03 15:00:00,256.93,257.17,256.6,257.1,7597.0,251.636,251.8711,251.3128,251.8025,7597.0
2023-02-03 15:10:00,257.1,257.63,257.02,257.63,9300.0,251.8025,252.3216,251.7241,252.3216,9300.0
2023-02-03 15:20:00,257.68,258.02,257.63,257.69,18686.0,252.3705,252.7035,252.3216,252.3803,18686.0
2023-02-03 15:30:00,257.78,258.18,257.38,257.38,24935.0,252.4685,252.8602,252.0767,252.0767,24935.0
2023-02-03 15:40:00,257.38,257.7,257.1,257.3,20630.0,252.0767,252.3901,251.8025,251.9984,20630.0
2023-02-03 15:50:00,257.33,258.08,257.05,258.04,49430.0,252.0278,252.7623,251.7535,252.7231,49430.0
2023-02-06 09:30:00,255.63,256.27,254.56,255.15,19078.0,250.3628,250.9896,249.3148,249.8927,19078.0
2023-02-06 09:40:00,255.19,255.55,254.47,255.0,20256.0,249.9319,250.2844,249.2267,249.7458,20256.0
2023-02-06 09:50:00,255.0,255.43,254.65,254.71,26661.0,249.7458,250.1669,249.403,249.4617,26661.0
2023-02-06 10:00:00,254.65,254.85,253.88,253.92,24779.0,249.403,249.5989,248.6488,248.688,24779.0
2023-02-06 10:10:00,253.77,254.23,253.58,254.23,8654.0,248.5411,248.9916,248.355,248.9916,8654.0
2023-02-06 10:20:00,254.21,254.69,254.0,254.04,9061.0,248.972,249.4422,248.7664,248.8055,9061.0
2023-02-06 10:30:00,254.04,254.54,253.59,254.52,11683.0,248.8055,249.2952,248.3648,249.2757,11683.0
2023-02-06 10:40:00,254.49,254.66,254.17,254.66,6465.0,249.2463,249.4128,248.9329,249.4128,6465.0
2023-02-06 10:50:00,254.6,255.07,254.6,254.83,12310.0,249.354,249.8143,249.354,249.5793,12310.0
2023-02-06 11:00:00,254.83,254.83,254.21,254.34,10145.0,249.5793,249.5793,248.972,249.0994,10145.0
2023-02-06 11:10:00,254.43,254.85,254.22,254.85,10707.0,249.1875,249.5989,248.9818,249.5989,10707.0
2023-02-06 11:20:00,254.77,254.9,254.27,254.27,6724.0,249.5205,249.6478,249.0308,249.0308,6724.0
2023-02-06 11:30:00,254.34,254.47,254.01,254.24,10201.0,249.0994,249.2267,248.7762,249.0014,10201.0
2023-02-06 11:40:00,254.16,254.16,253.73,253.74,6780.0,248.9231,248.9231,248.5019,248.5117,6780.0
2023-02-06 11:50:00,253.75,253.84,253.47,253.71,7105.0,248.5215,248.6097,248.2473,248.4823,7105.0
2023-02-06 12:00:00,253.8,254.17,253.77,254.08,6653.0,248.5705,248.9329,248.5411,248.8447,6653.0
2023-02-06 12:10:00,254.03,254.13,253.5,253.72,4331.0,248.7958,248.8937,248.2767,248.4921,4331.0
2023-02-06 12:20:00,253.74,254.02,253.52,253.97,6830.0,248.5117,248.786,248.2963,248.737,6830.0
2023-02-06 12:30:00,254.05,254.53,254.05,254.47,5302.0,248.8153,249.2855,248.8153,249.2267,5302.0
2023-02-06 12:40:00,254.42,254.43,254.23,254.35,3410.0,249.1777,249.1875,248.9916,249.1092,3410.0
2023-02-06 12:50:00,254.39,254.46,254.23,254.44,5279.0,249.1483,249.2169,248.9916,249.1973,5279.0
2023-02-06 13:00:00,254.45,254.72,254.33,254.57,3842.0,249.2071,249.4715,249.0896,249.3246,3842.0
2023-02-06 13:10:00,254.64,254.83,254.35,254.83,4730.0,249.3932,249.5793,249.1092,249.5793,4730.0
2023-02-06 13:20:00,254.86,255.14,254.59,254.59,5901.0,249.6087,249.8829,249.3442,249.3442,5901.0
2023-02-06 13:30:00,254.51,254.88,254.51,254.82,4606.0,249.2659,249.6282,249.2659,249.5695,4606.0
2023-02-06 13:40:00,254.8,254.8,254.26,254.26,12137.0,249.5499,249.5499,249.021,249.021,12137.0
2023-02-06 13:50:00,254.29,254.68,254.29,254.59,5052.0,249.0504,249.4324,249.0504,249.3442,5052.0
2023-02-06 14:00:00,254.56,254.71,254.18,254.23,9528.0,249.3148,249.4617,248.9427,248.9916,9528.0
2023-02-06 14:10:00,254.2,254.43,254.05,254.34,6434.0,248.9623,249.1875,248.8153,249.0994,6434.0
2023-02-06 14:20:00,254.34,254.34,253.44,253.54,7615.0,249.0994,249.0994,248.2179,248.3159,7615.0
2023-02-06 14:30:00,253.6,253.75,253.41,253.41,10352.0,248.3746,248.5215,248.1885,248.1885,10352.0
2023-02-06 14:40:00,253.34,253.37,253.07,253.25,5851.0,248.12,248.1494,247.8555,248.0318,5851.0
2023-02-06 14:50:00,253.27,253.58,252.97,253.58,8336.0,248.0514,248.355,247.7576,248.355,8336.0
2023-02-06 15:00:00,253.57,253.69,253.15,253.44,9489.0,248.3452,248.4628,247.9339,248.2179,9489.0
2023-02-06 15:10:00,253.43,253.45,253.23,253.42,9576.0,248.2081,248.2277,248.0122,248.1983,9576.0
2023-02-06 15:20:00,253.39,253.45,252.86,253.02,16647.0,248.1689,248.2277,247.6499,247.8066,16647.0
2023-02-06 15:30:00,252.99,253.26,252.71,253.01,21376.0,247.7772,248.0416,247.503,247.7968,21376.0
2023-02-06 15:40:00,253.01,253.35,252.93,252.93,27488.0,247.7968,248.1298,247.7184,247.7184,27488.0
2023-02-06 15:50:00,252.93,253.52,252.9,253.52,71003.0,247.7184,248.2963,247.689,248.2963,71003.0
2023-02-07 09:30:00,251.91,252.55,251.21,252.06,35523.0,246.7194,247.3463,246.0339,246.8663,35523.0
2023-02-07 09:40:00,252.01,252.54,251.26,251.34,15231.0,246.8174,247.3365,246.0828,246.1612,15231.0
2023-02-07 09:50:00,251.34,251.97,251.21,251.74,10989.0,246.1612,246.7782,246.0339,246.5529,10989.0
2023-02-07 10:00:00,251.8,252.65,251.67,252.41,10677.0,246.6117,247.4442,246.4844,247.2091,10677.0
2023-02-07 10:10:00,252.37,253.43,252.35,252.88,12460.0,247.17,248.2081,247.1504,247.6695,12460.0
2023-02-07 10:20:00,252.81,253.16,252.64,252.8,7768.0,247.6009,247.9437,247.4344,247.5911,7768.0
2023-02-07 10:30:00,252.87,252.87,252.23,252.46,9912.0,247.6597,247.6597,247.0328,247.2581,9912.0
2023-02-07 10:40:00,252.59,252.8,252.0,252.5,14423.0,247.3854,247.5911,246.8076,247.2973,14423.0
2023-02-07 10:50:00,252.51,252.7,252.19,252.57,7118.0,247.3071,247.4932,246.9937,247.3658,7118.0
2023-02-07 11:00:00,252.68,252.96,252.39,252.96,7100.0,247.4736,247.7478,247.1895,247.7478,7100.0
2023-02-07 11:10:00,252.77,253.24,252.62,253.06,6672.0,247.5617,248.022,247.4148,247.8457,6672.0
2023-02-07 11:20:00,253.09,253.85,252.88,253.84,10796.0,247.8751,248.6195,247.6695,248.6097,10796.0
2023-02-07 11:30:00,254.0,254.43,253.98,254.18,8048.0,248.7664,249.1875,248.7468,248.9427,8048.0
2023-02-07 11:40:00,254.24,254.29,254.03,254.11,5241.0,249.0014,249.0504,248.7958,248.8741,5241.0
2023-02-07 11:50:00,254.18,254.38,253.53,253.68,7394.0,248.9427,249.1385,248.3061,248.453,7394.0
2023-02-07 12:00:00,253.55,253.82,253.29,253.82,7649.0,248.3256,248.5901,248.071,248.5901,7649.0
2023-02-07 12:10:00,253.74,253.88,253.54,253.6,6249.0,248.5117,248.6488,248.3159,248.3746,6249.0
2023-02-07 12:20:00,253.56,253.56,253.21,253.29,6020.0,248.3354,248.3354,247.9927,248.071,6020.0
2023-02-07 12:30:00,253.35,253.71,253.11,253.11,14221.0,248.1298,248.4823,247.8947,247.8947,14221.0
2023-02-07 12:40:00,253.16,254.56,253.13,254.38,19353.0,247.9437,249.3148,247.9143,249.1385,19353.0
2023-02-07 12:50:00,254.51,255.44,254.4,255.25,15060.0,249.2659,250.1767,249.1581,249.9906,15060.0
2023-02-07 13:00:00,255.26,255.64,255.19,255.39,9321.0,250.0004,250.3726,249.9319,250.1277,9321.0
2023-02-07 13:10:00,255.51,255.56,254.67,254.89,7025.0,250.2453,250.2942,249.4226,249.638,7025.0
2023-02-07 13:20:00,254.95,254.95,253.73,253.81,5082.0,249.6968,249.6968,248.5019,248.5803,5082.0
2023-02-07 13:30:00,253.47,253.48,252.39,252.82,6420.0,248.2473,248.2571,247.1895,247.6107,6420.0
2023-02-07 13:40:00,252.96,253.22,252.42,252.66,5058.0,247.7478,248.0024,247.2189,247.454,5058.0
2023-02-07 13:50:00,252.61,253.33,252.61,253.21,6357.0,247.405,248.1102,247.405,247.9927,6357.0
2023-02-07 14:00:00,253.21,254.56,253.21,254.55,9209.0,247.9927,249.3148,247.9927,249.305,9209.0
2023-02-07 14:10:00,254.63,255.2,254.58,255.12,7824.0,249.3834,249.9416,249.3344,249.8633,7824.0
2023-02-07 14:20:00,255.09,255.6,254.87,255.55,8143.0,249.8339,250.3334,249.6184,250.2844,8143.0
2023-02-07 14:30:00,255.47,255.65,255.3,255.49,9351.0,250.2061,250.3824,250.0396,250.2257,9351.0
2023-02-07 14:40:00,255.39,255.44,254.97,255.0,10138.0,250.1277,250.1767,249.7164,249.7458,10138.0
2023-02-07 14:50:00,255.01,255.41,254.91,255.41,6288.0,249.7556,250.1473,249.6576,250.1473,6288.0
2023-02-07 15:00:00,255.49,255.91,254.81,254.81,10033.0,250.2257,250.637,249.5597,249.5597,10033.0
2023-02-07 15:10:00,254.85,255.51,254.85,255.51,8830.0,249.5989,250.2453,249.5989,250.2453,8830.0
2023-02-07 15:20:00,255.47,255.74,255.17,255.74,12592.0,250.2061,250.4705,249.9123,250.4705,12592.0
2023-02-07 15:30:00,255.7,255.82,255.33,255.58,15680.0,250.4313,250.5489,250.069,250.3138,15680.0
2023-02-07 15:40:00,255.52,255.96,255.5,255.86,21541.0,250.2551,250.686,250.2355,250.588,21541.0
2023-02-07 15:50:00,255.88,256.19,255.06,255.24,75732.0,250.6076,250.9112,249.8045,249.9808,75732.0
2023-02-08 09:30:00,255.88,257.21,255.08,256.73,20144.0,250.6076,251.9102,249.8241,251.4401,20144.0
2023-02-08 09:40:00,256.7,256.73,255.67,256.11,5968.0,251.4107,251.4401,250.402,250.8329,5968.0
2023-02-08 09:50:00,256.15,257.53,255.62,257.53,14874.0,250.8721,252.2236,250.353,252.2236,14874.0
2023-02-08 10:00:00,257.77,257.78,256.92,257.53,12541.0,252.4587,252.4685,251.6262,252.2236,12541.0
2023-02-08 10:10:00,257.69,258.79,257.68,258.79,20053.0,252.3803,253.4577,252.3705,253.4577,20053.0
2023-02-08 10:20:00,258.7,258.7,258.14,258.41,4452.0,253.3695,253.3695,252.8211,253.0855,4452.0
2023-02-08 10:30:00,258.21,258.5,257.88,258.11,9916.0,252.8896,253.1737,252.5664,252.7917,9916.0
2023-02-08 10:40:00,258.1,258.15,257.8,257.82,10750.0,252.7819,252.8309,252.4881,252.5077,10750.0
2023-02-08 10:50:00,257.9,258.22,257.78,258.22,8129.0,252.586,252.8994,252.4685,252.8994,8129.0
2023-02-08 11:00:00,258.32,258.32,257.68,257.94,6980.0,252.9974,252.9974,252.3705,252.6252,6980.0
2023-02-08 11:10:00,257.88,258.51,257.73,258.36,13010.0,252.5664,253.1834,252.4195,253.0365,13010.0
2023-02-08 11:20:00,258.38,258.45,257.23,257.35,6871.0,253.0561,253.1247,251.9298,252.0473,6871.0
2023-02-08 11:30:00,257.52,257.91,257.35,257.9,6489.0,252.2138,252.5958,252.0473,252.586,6489.0
2023-02-08 11:40:00,257.64,257.7,256.93,257.08,4954.0,252.3314,252.3901,251.636,251.7829,4954.0
2023-02-08 11:50:00,257.07,257.24,256.9,257.24,5206.0,251.7731,251.9396,251.6066,251.9396,5206.0
2023-02-08 12:00:00,257.22,258.03,257.14,257.89,11736.0,251.92,252.7133,251.8417,252.5762,11736.0
2023-02-08 12:10:00,257.79,257.79,256.85,256.85,5610.0,252.4783,252.4783,251.5577,251.5577,5610.0
2023-02-08 12:20:00,256.79,257.5,256.79,257.31,6806.0,251.4989,252.1943,251.4989,252.0082,6806.0
2023-02-08 12:30:00,257.38,257.79,256.97,256.98,6463.0,252.0767,252.4783,251.6752,251.685,6463.0
2023-02-08 12:40:00,257.18,257.45,257.18,257.45,1586.0,251.8809,252.1453,251.8809,252.1453,1586.0
2023-02-08 12:50:00,257.62,257.89,257.28,257.43,6163.0,252.3118,252.5762,251.9788,252.1257,6163.0
2023-02-08 13:00:00,257.4,258.01,257.4,258.0,6130.0,252.0963,252.6937,252.0963,252.684,6130.0
2023-02-08 13:10:00,257.99,258.51,257.99,258.45,8764.0,252.6742,253.1834,252.6742,253.1247,8764.0
2023-02-08 13:20:00,258.51,258.78,258.45,258.53,6710.0,253.1834,253.4479,253.1247,253.203,6710.0
2023-02-08 13:30:00,258.43,258.47,257.85,257.95,4523.0,253.1051,253.1443,252.537,252.635,4523.0
2023-02-08 13:40:00,258.0,258.0,257.44,257.52,3503.0,252.684,252.684,252.1355,252.2138,3503.0
2023-02-08 13:50:00,257.45,257.67,257.4,257.67,4612.0,252.1453,252.3608,252.0963,252.3608,4612.0
2023-02-08 14:00:00,257.54,257.54,256.93,256.93,1642.0,252.2334,252.2334,251.636,251.636,1642.0
2023-02-08 14:10:00,256.8,257.4,256.8,257.22,6009.0,251.5087,252.0963,251.5087,251.92,6009.0
2023-02-08 14:20:00,257.09,257.09,256.18,256.18,6314.0,251.7927,251.7927,250.9015,250.9015,6314.0
2023-02-08 14:30:00,256.2,256.83,256.2,256.83,5347.0,250.921,251.5381,250.921,251.5381,5347.0
2023-02-08 14:40:00,256.95,256.96,256.64,256.72,5858.0,251.6556,251.6654,251.352,251.4303,5858.0
2023-02-08 14:50:00,256.73,257.27,256.7,257.27,6574.0,251.4401,251.969,251.4107,251.969,6574.0
2023-02-08 15:00:00,257.25,257.26,256.67,256.95,5772.0,251.9494,251.9592,251.3814,251.6556,5772.0
2023-02-08 15:10:00,256.94,256.95,256.37,256.37,11369.0,251.6458,251.6556,251.0875,251.0875,11369.0
2023-02-08 15:20:00,256.4,256.78,256.24,256.29,10575.0,251.1169,251.4891,250.9602,251.0092,10575.0
2023-02-08 15:30:00,256.28,256.99,256.27,256.98,8621.0,250.9994,251.6948,250.9896,251.685,8621.0
2023-02-08 15:40:00,256.89,257.23,256.03,256.07,22776.0,251.5968,251.9298,250.7545,250.7937,22776.0
2023-02-08 15:50:00,256.11,256.7,256.08,256.37,54507.0,250.8329,251.4107,250.8035,251.0875,54507.0
2023-02-09 09:30:00,260.0,260.37,258.5,258.91,40982.0,254.6427,255.0051,253.1737,253.5752,40982.0
2023-02-09 09:40:00,259.09,259.68,258.98,259.28,4570.0,253.7515,254.3293,253.6438,253.9376,4570.0
2023-02-09 09:50:00,259.25,259.4,256.95,257.36,8122.0,253.9082,254.0551,251.6556,252.0571,8122.0
2023-02-09 10:00:00,257.42,258.57,257.25,258.28,16057.0,252.1159,253.2422,251.9494,252.9582,16057.0
2023-02-09 10:10:00,258.34,259.25,258.18,259.11,6920.0,253.0169,253.9082,252.8602,253.7711,6920.0
2023-02-09 10:20:00,259.27,259.27,258.6,259.0,6171.0,253.9278,253.9278,253.2716,253.6633,6171.0
2023-02-09 10:30:00,258.94,259.25,258.71,258.71,8596.0,253.6046,253.9082,253.3793,253.3793,8596.0
2023-02-09 10:40:00,258.81,259.13,258.38,259.06,11067.0,253.4773,253.7907,253.0561,253.7221,11067.0
2023-02-09 10:50:00,258.96,259.09,258.74,259.0,2890.0,253.6242,253.7515,253.4087,253.6633,2890.0
2023-02-09 11:00:00,259.08,259.15,258.52,258.81,5013.0,253.7417,253.8103,253.1932,253.4773,5013.0
2023-02-09 11:10:00,258.81,258.91,258.67,258.86,5918.0,253.4773,253.5752,253.3401,253.5262,5918.0
2023-02-09 11:20:00,258.78,258.87,258.31,258.81,8891.0,253.4479,253.536,252.9876,253.4773,8891.0
2023-02-09 11:30:00,258.87,258.88,258.52,258.64,4248.0,253.536,253.5458,253.1932,253.3108,4248.0
2023-02-09 11:40:00,258.56,258.78,258.5,258.62,6150.0,253.2324,253.4479,253.1737,253.2912,6150.0
2023-02-09 11:50:00,258.69,258.83,258.55,258.7,4424.0,253.3597,253.4969,253.2226,253.3695,4424.0
2023-02-09 12:00:00,258.72,258.75,258.58,258.58,3845.0,253.3891,253.4185,253.252,253.252,3845.0
2023-02-09 12:10:00,258.79,258.94,258.48,258.63,4000.0,253.4577,253.6046,253.1541,253.301,4000.0
2023-02-09 12:20:00,258.73,258.94,258.73,258.8,4442.0,253.3989,253.6046,253.3989,253.4675,4442.0
2023-02-09 12:30:00,258.81,258.81,258.18,258.27,4163.0,253.4773,253.4773,252.8602,252.9484,4163.0
2023-02-09 12:40:00,258.18,258.44,257.72,257.72,4761.0,252.8602,253.1149,252.4097,252.4097,4761.0
2023-02-09 12:50:00,257.8,258.09,257.75,258.0,3592.0,252.4881,252.7721,252.4391,252.684,3592.0
2023-02-09 13:00:00,258.0,258.0,257.73,257.84,2981.0,252.684,252.684,252.4195,252.5273,2981.0
2023-02-09 13:10:00,257.9,258.07,257.75,258.01,5639.0,252.586,252.7525,252.4391,252.6937,5639.0
2023-02-09 13:20:00,258.11,258.17,257.88,257.88,4698.0,252.7917,252.8505,252.5664,252.5664,4698.0
2023-02-09 13:30:00,257.82,258.18,257.65,258.18,7415.0,252.5077,252.8602,252.3412,252.8602,7415.0
2023-02-09 13:40:00,258.09,258.2,257.92,258.19,6045.0,252.7721,252.8798,252.6056,252.87,6045.0
2023-02-09 13:50:00,258.2,258.29,257.99,258.13,3110.0,252.8798,252.968,252.6742,252.8113,3110.0
2023-02-09 14:00:00,258.22,258.22,257.95,258.02,3859.0,252.8994,252.8994,252.635,252.7035,3859.0
2023-02-09 14:10:00,258.1,258.22,257.86,257.86,6782.0,252.7819,252.8994,252.5468,252.5468,6782.0
2023-02-09 14:20:00,257.94,257.94,257.73,257.77,5414.0,252.6252,252.6252,252.4195,252.4587,5414.0
2023-02-09 14:30:00,257.94,258.12,257.52,257.78,6462.0,252.6252,252.8015,252.2138,252.4685,6462.0
2023-02-09 14:40:00,257.8,257.81,257.39,257.65,7831.0,252.4881,252.4979,252.0865,252.3412,7831.0
2023-02-09 14:50:00,257.63,257.65,257.2,257.65,9552.0,252.3216,252.3412,251.9004,252.3412,9552.0
2023-02-09 15:00:00,257.64,257.64,257.25,257.54,11831.0,252.3314,252.3314,251.9494,252.2334,11831.0
2023-02-09 15:10:00,257.56,257.56,256.37,256.45,11566.0,252.253,252.253,251.0875,251.1659,11566.0
2023-02-09 15:20:00,256.36,256.4,256.18,256.33,7316.0,251.0777,251.1169,250.9015,251.0484,7316.0
2023-02-09 15:30:00,256.25,256.25,255.58,256.17,12444.0,250.97,250.97,250.3138,250.8917,12444.0
2023-02-09 15:40:00,256.17,256.67,255.89,255.96,36969.0,250.8917,251.3814,250.6174,250.686,36969.0
2023-02-09 15:50:00,255.97,256.59,255.84,256.31,45459.0,250.6958,251.303,250.5685,251.0288,45459.0
2023-02-10 09:30:00,255.55,256.69,255.55,256.0,14742.0,250.2844,251.4009,250.2844,250.7252,14742.0
2023-02-10 09:40:00,255.85,256.36,255.23,256.36,15702.0,250.5783,251.0777,249.971,251.0777,15702.0
2023-02-10 09:50:00,256.56,257.47,256.55,257.29,12505.0,251.2736,252.1649,251.2638,251.9886,12505.0
2023-02-10 10:00:00,257.13,257.48,256.39,256.55,18035.0,251.8319,252.1747,251.1071,251.2638,18035.0
2023-02-10 10:10:00,256.76,257.58,256.6,257.34,15628.0,251.4695,252.2726,251.3128,252.0376,15628.0
2023-02-10 10:20:00,257.35,257.83,257.17,257.76,16614.0,252.0473,252.5175,251.8711,252.4489,16614.0
2023-02-10 10:30:00,257.7,257.7,256.9,257.29,12043.0,252.3901,252.3901,251.6066,251.9886,12043.0
2023-02-10 10:40:00,257.2,257.2,256.46,256.46,5483.0,251.9004,251.9004,251.1757,251.1757,5483.0
2023-02-10 10:50:00,256.56,256.99,256.16,256.82,9137.0,251.2736,251.6948,250.8819,251.5283,9137.0
2023-02-10 11:00:00,256.78,257.78,256.78,257.75,15349.0,251.4891,252.4685,251.4891,252.4391,15349.0
2023-02-10 11:10:00,257.75,257.9,257.33,257.72,14392.0,252.4391,252.586,252.0278,252.4097,14392.0
2023-02-10 11:20:00,257.75,257.84,256.57,256.67,41402.0,252.4391,252.5273,251.2834,251.3814,41402.0
2023-02-10 11:30:00,256.77,257.56,256.55,257.49,5322.0,251.4793,252.253,251.2638,252.1845,5322.0
2023-02-10 11:40:00,257.5,257.51,256.61,257.1,12409.0,252.1943,252.2041,251.3226,251.8025,12409.0
2023-02-10 11:50:00,257.07,257.44,257.07,257.23,10262.0,251.7731,252.1355,251.7731,251.9298,10262.0
2023-02-10 12:00:00,257.23,257.39,257.09,257.25,7676.0,251.9298,252.0865,251.7927,251.9494,7676.0
2023-02-10 12:10:00,257.24,257.54,256.91,257.06,18324.0,251.9396,252.2334,251.6164,251.7633,18324.0
2023-02-10 12:20:00,257.03,257.57,257.03,257.03,6372.0,251.7339,252.2628,251.7339,251.7339,6372.0
2023-02-10 12:30:00,257.08,257.64,256.99,257.21,34823.0,251.7829,252.3314,251.6948,251.9102,34823.0
2023-02-10 12:40:00,257.21,257.62,257.02,257.53,6834.0,251.9102,252.3118,251.7241,252.2236,6834.0
2023-02-10 12:50:00,257.44,257.73,257.34,257.35,8513.0,252.1355,252.4195,252.0376,252.0473,8513.0
2023-02-10 13:00:00,257.47,257.52,257.13,257.3,6035.0,252.1649,252.2138,251.8319,251.9984,6035.0
2023-02-10 13:10:00,257.35,257.64,257.28,257.6,6317.0,252.0473,252.3314,251.9788,252.2922,6317.0
2023-02-10 13:20:00,257.69,257.91,257.57,257.68,9991.0,252.3803,252.5958,252.2628,252.3705,9991.0
2023-02-10 13:30:00,257.62,257.68,257.1,257.1,6474.0,252.3118,252.3705,251.8025,251.8025,6474.0
2023-02-10 13:40:00,257.22,257.28,256.89,256.89,5764.0,251.92,251.9788,251.5968,251.5968,5764.0
2023-02-10 13:50:00,256.92,256.92,256.19,256.36,5324.0,251.6262,251.6262,250.9112,251.0777,5324.0
2023-02-10 14:00:00,256.21,256.34,255.71,256.34,6839.0,250.9308,251.0582,250.4411,251.0582,6839.0
2023-02-10 14:10:00,256.36,256.42,255.81,256.17,17667.0,251.0777,251.1365,250.5391,250.8917,17667.0
2023-02-10 14:20:00,256.18,256.37,255.56,255.73,5742.0,250.9015,251.0875,250.2942,250.4607,5742.0
2023-02-10 14:30:00,255.69,256.16,255.66,256.01,6975.0,250.4216,250.8819,250.3922,250.735,6975.0
2023-02-10 14:40:00,256.01,256.08,255.61,255.71,7012.0,250.735,250.8035,250.3432,250.4411,7012.0
2023-02-10 14:50:00,255.79,255.94,255.52,255.75,7609.0,250.5195,250.6664,250.2551,250.4803,7609.0
2023-02-10 15:00:00,255.82,256.59,255.78,256.42,23074.0,250.5489,251.303,250.5097,251.1365,23074.0
2023-02-10 15:10:00,256.31,256.33,255.74,256.15,10899.0,251.0288,251.0484,250.4705,250.8721,10899.0
2023-02-10 15:20:00,256.17,256.23,255.81,256.2,12571.0,250.8917,250.9504,250.5391,250.921,12571.0
2023-02-10 15:30:00,256.28,256.87,256.28,256.85,20821.0,250.9994,251.5772,250.9994,251.5577,20821.0
2023-02-10 15:40:00,256.83,256.86,256.45,256.62,18643.0,251.5381,251.5674,251.1659,251.3324,18643.0
2023-02-10 15:50:00,256.58,256.68,256.18,256.68,53831.0,251.2932,251.3912,250.9015,251.3912,53831.0
2023-02-13 09:30:00,258.25,260.77,257.59,260.44,35135.0,252.9288,255.3969,252.2824,255.0737,35135.0
2023-02-13 09:40:00,260.42,260.61,259.16,260.1,18379.0,255.0541,255.2402,253.8201,254.7407,18379.0
2023-02-13 09:50:00,260.09,260.22,259.35,259.66,6789.0,254.7309,254.8582,254.0061,254.3098,6789.0
2023-02-13 10:00:00,259.86,260.79,259.79,260.79,8840.0,254.5056,255.4165,254.4371,255.4165,8840.0
2023-02-13 10:10:00,260.76,260.77,259.75,259.83,6213.0,255.3871,255.3969,254.3979,254.4762,6213.0
2023-02-13 10:20:00,259.76,260.27,259.55,260.11,7137.0,254.4077,254.9072,254.202,254.7505,7137.0
2023-02-13 10:30:00,260.3,260.38,260.05,260.24,5114.0,254.9366,255.0149,254.6917,254.8778,5114.0
2023-02-13 10:40:00,260.24,260.25,259.65,260.21,7320.0,254.8778,254.8876,254.3,254.8484,7320.0
2023-02-13 10:50:00,260.29,260.48,260.01,260.06,8452.0,254.9268,255.1129,254.6525,254.7015,8452.0
2023-02-13 11:00:00,260.05,260.51,260.04,260.31,7517.0,254.6917,255.1422,254.6819,254.9464,7517.0
2023-02-13 11:10:00,260.15,260.16,259.24,259.24,6111.0,254.7897,254.7994,253.8984,253.8984,6111.0
2023-02-13 11:20:00,259.19,259.39,259.02,259.37,6644.0,253.8494,254.0453,253.6829,254.0257,6644.0
2023-02-13 11:30:00,259.4,259.79,259.4,259.55,9857.0,254.0551,254.4371,254.0551,254.202,9857.0
2023-02-13 11:40:00,259.59,260.25,259.54,260.23,6472.0,254.2412,254.8876,254.1922,254.868,6472.0
2023-02-13 11:50:00,260.2,260.2,259.48,259.81,6325.0,254.8386,254.8386,254.1335,254.4567,6325.0
2023-02-13 12:00:00,259.94,260.01,259.8,260.0,3659.0,254.584,254.6525,254.4469,254.6427,3659.0
2023-02-13 12:10:00,260.0,260.05,259.83,259.87,4545.0,254.6427,254.6917,254.4762,254.5154,4545.0
2023-02-13 12:20:00,259.88,260.13,259.83,260.13,3400.0,254.5252,254.7701,254.4762,254.7701,3400.0
2023-02-13 12:30:00,260.15,260.47,260.07,260.47,6199.0,254.7897,255.1031,254.7113,255.1031,6199.0
2023-02-13 12:40:00,260.51,260.78,260.46,260.68,5827.0,255.1422,255.4067,255.0933,255.3087,5827.0
2023-02-13 12:50:00,260.79,260.89,260.65,260.7,4863.0,255.4165,255.5144,255.2794,255.3283,4863.0
2023-02-13 13:00:00,260.62,260.62,260.12,260.45,9667.0,255.25,255.25,254.7603,255.0835,9667.0
2023-02-13 13:10:00,260.39,260.54,260.0,260.49,10425.0,255.0247,255.1716,254.6427,255.1226,10425.0
2023-02-13 13:20:00,260.56,260.56,260.12,260.12,10522.0,255.1912,255.1912,254.7603,254.7603,10522.0
2023-02-13 13:30:00,260.18,260.24,259.76,259.85,15965.0,254.819,254.8778,254.4077,254.4958,15965.0
2023-02-13 13:40:00,259.85,260.09,259.64,260.09,16686.0,254.4958,254.7309,254.2902,254.7309,16686.0
2023-02-13 13:50:00,260.04,260.11,259.97,260.04,4037.0,254.6819,254.7505,254.6134,254.6819,4037.0
2023-02-13 14:00:00,260.19,260.6,260.18,260.53,7403.0,254.8288,255.2304,254.819,255.1618,7403.0
2023-02-13 14:10:00,260.55,260.55,259.87,260.05,4274.0,255.1814,255.1814,254.5154,254.6917,4274.0
2023-02-13 14:20:00,260.04,260.2,259.73,259.86,6489.0,254.6819,254.8386,254.3783,254.5056,6489.0
2023-02-13 14:30:00,259.85,260.03,259.66,259.82,9775.0,254.4958,254.6721,254.3098,254.4665,9775.0
2023-02-13 14:40:00,259.87,260.11,259.55,259.98,7072.0,254.5154,254.7505,254.202,254.6232,7072.0
2023-02-13 14:50:00,260.0,260.36,260.0,260.27,5033.0,254.6427,254.9953,254.6427,254.9072,5033.0
2023-02-13 15:00:00,260.23,260.23,259.58,259.86,8942.0,254.868,254.868,254.2314,254.5056,8942.0
2023-02-13 15:10:00,259.86,259.92,259.67,259.67,5702.0,254.5056,254.5644,254.3195,254.3195,5702.0
2023-02-13 15:20:00,259.73,260.12,259.73,260.03,11665.0,254.3783,254.7603,254.3783,254.6721,11665.0
2023-02-13 15:30:00,260.03,260.34,260.01,260.25,10962.0,254.6721,254.9757,254.6525,254.8876,10962.0
2023-02-13 15:40:00,260.3,260.44,260.03,260.13,19119.0,254.9366,255.0737,254.6721,254.7701,19119.0
2023-02-13 15:50:00,260.09,260.23,259.71,260.23,45399.0,254.7309,254.868,254.3587,254.868,45399.0
2023-02-14 09:30:00,259.48,260.49,258.6,259.31,18700.0,254.1335,255.1226,253.2716,253.967,18700.0
2023-02-14 09:40:00,259.31,260.29,258.75,260.0,10288.0,253.967,254.9268,253.4185,254.6427,10288.0
2023-02-14 09:50:00,260.38,261.2,259.87,261.11,23544.0,255.0149,255.818,254.5154,255.7299,23544.0
2023-02-14 10:00:00,261.11,261.79,261.06,261.66,11079.0,255.7299,256.3959,255.6809,256.2685,11079.0
2023-02-14 10:10:00,261.5,262.38,261.28,262.01,11616.0,256.1118,256.9737,255.8964,256.6113,11616.0
2023-02-14 10:20:00,261.86,262.07,261.27,261.36,5261.0,256.4644,256.6701,255.8866,255.9747,5261.0
2023-02-14 10:30:00,261.28,261.43,259.35,259.54,31193.0,255.8964,256.0433,254.0061,254.1922,31193.0
2023-02-14 10:40:00,259.2,259.89,259.17,259.89,6921.0,253.8592,254.535,253.8298,254.535,6921.0
2023-02-14 10:50:00,259.89,260.04,259.43,259.85,7510.0,254.535,254.6819,254.0845,254.4958,7510.0
2023-02-14 11:00:00,259.78,260.52,259.73,260.2,6920.0,254.4273,255.152,254.3783,254.8386,6920.0
2023-02-14 11:10:00,260.3,260.58,260.12,260.41,5089.0,254.9366,255.2108,254.7603,255.0443,5089.0
2023-02-14 11:20:00,260.35,260.57,259.31,259.31,4834.0,254.9855,255.201,253.967,253.967,4834.0
2023-02-14 11:30:00,259.38,259.38,258.16,258.16,14221.0,254.0355,254.0355,252.8407,252.8407,14221.0
2023-02-14 11:40:00,258.1,258.42,257.8,258.24,18945.0,252.7819,253.0953,252.4881,252.919,18945.0
2023-02-14 11:50:00,258.22,258.28,257.3,258.09,15327.0,252.8994,252.9582,251.9984,252.7721,15327.0
2023-02-14 12:00:00,257.97,258.49,257.59,257.63,6263.0,252.6546,253.1639,252.2824,252.3216,6263.0
2023-02-14 12:10:00,257.84,258.82,257.82,258.67,6434.0,252.5273,253.4871,252.5077,253.3401,6434.0
2023-02-14 12:20:00,258.74,259.09,258.59,258.88,6418.0,253.4087,253.7515,253.2618,253.5458,6418.0
2023-02-14 12:30:00,258.77,258.97,258.59,258.65,4588.0,253.4381,253.634,253.2618,253.3206,4588.0
2023-02-14 12:40:00,258.68,258.79,258.25,258.33,7326.0,253.3499,253.4577,252.9288,253.0072,7326.0
2023-02-14 12:50:00,258.33,258.59,258.1,258.35,17516.0,253.0072,253.2618,252.7819,253.0267,17516.0
2023-02-14 13:00:00,258.4,259.52,258.25,258.95,24906.0,253.0757,254.1726,252.9288,253.6144,24906.0
2023-02-14 13:10:00,259.0,259.58,258.92,259.31,10567.0,253.6633,254.2314,253.585,253.967,10567.0
2023-02-14 13:20:00,259.25,259.39,258.9,259.16,3879.0,253.9082,254.0453,253.5654,253.8201,3879.0
2023-02-14 13:30:00,259.11,259.25,258.82,259.04,5703.0,253.7711,253.9082,253.4871,253.7025,5703.0
2023-02-14 13:40:00,258.97,258.97,258.53,258.94,3010.0,253.634,253.634,253.203,253.6046,3010.0
2023-02-14 13:50:00,258.97,259.09,258.62,258.73,6732.0,253.634,253.7515,253.2912,253.3989,6732.0
2023-02-14 14:00:00,258.65,259.05,258.33,258.43,3119.0,253.3206,253.7123,253.0072,253.1051,3119.0
2023-02-14 14:10:00,258.6,259.0,258.59,259.0,4769.0,253.2716,253.6633,253.2618,253.6633,4769.0
2023-02-14 14:20:00,259.01,259.01,258.3,258.45,7486.0,253.6731,253.6731,252.9778,253.1247,7486.0
2023-02-14 14:30:00,258.56,259.01,258.56,258.73,4201.0,253.2324,253.6731,253.2324,253.3989,4201.0
2023-02-14 14:40:00,258.85,258.99,258.77,258.81,3112.0,253.5164,253.6536,253.4381,253.4773,3112.0
2023-02-14 14:50:00,258.84,258.96,258.64,258.73,4576.0,253.5066,253.6242,253.3108,253.3989,4576.0
2023-02-14 15:00:00,258.8,258.84,258.51,258.63,5723.0,253.4675,253.5066,253.1834,253.301,5723.0
2023-02-14 15:10:00,258.62,258.88,258.33,258.82,7771.0,253.2912,253.5458,253.0072,253.4871,7771.0
2023-02-14 15:20:00,258.79,259.06,258.69,258.75,13430.0,253.4577,253.7221,253.3597,253.4185,13430.0
2023-02-14 15:30:00,258.73,259.01,258.4,258.96,10486.0,253.3989,253.6731,253.0757,253.6242,10486.0
2023-02-14 15:40:00,259.02,259.15,258.71,259.11,27982.0,253.6829,253.8103,253.3793,253.7711,27982.0
2023-02-14 15:50:00,259.11,259.66,258.73,259.0,46283.0,253.7711,254.3098,253.3989,253.6633,46283.0
2023-02-15 09:30:00,257.17,257.49,256.54,256.56,29373.0,251.8711,252.1845,251.254,251.2736,29373.0
2023-02-15 09:40:00,256.56,258.15,256.55,257.95,6868.0,251.2736,252.8309,251.2638,252.635,6868.0
2023-02-15 09:50:00,258.05,258.05,257.23,257.54,7103.0,252.7329,252.7329,251.9298,252.2334,7103.0
2023-02-15 10:00:00,257.54,257.73,256.74,256.74,12211.0,252.2334,252.4195,251.4499,251.4499,12211.0
2023-02-15 10:10:00,256.75,257.72,256.69,257.49,13309.0,251.4597,252.4097,251.4009,252.1845,13309.0
2023-02-15 10:20:00,257.66,257.66,256.93,256.93,5743.0,252.351,252.351,251.636,251.636,5743.0
2023-02-15 10:30:00,256.75,257.48,256.75,257.45,8503.0,251.4597,252.1747,251.4597,252.1453,8503.0
2023-02-15 10:40:00,257.39,257.39,256.93,257.25,4160.0,252.0865,252.0865,251.636,251.9494,4160.0
2023-02-15 10:50:00,257.15,257.75,257.15,257.63,19778.0,251.8515,252.4391,251.8515,252.3216,19778.0
2023-02-15 11:00:00,257.69,258.5,257.69,258.48,3846.0,252.3803,253.1737,252.3803,253.1541,3846.0
2023-02-15 11:10:00,258.59,258.78,258.42,258.61,3271.0,253.2618,253.4479,253.0953,253.2814,3271.0
2023-02-15 11:20:00,258.65,258.86,258.43,258.43,11932.0,253.3206,253.5262,253.1051,253.1051,11932.0
2023-02-15 11:30:00,258.46,258.5,258.08,258.5,3158.0,253.1345,253.1737,252.7623,253.1737,3158.0
2023-02-15 11:40:00,258.6,258.91,258.6,258.87,3858.0,253.2716,253.5752,253.2716,253.536,3858.0
2023-02-15 11:50:00,259.01,259.1,258.6,258.6,3678.0,253.6731,253.7613,253.2716,253.2716,3678.0
2023-02-15 12:00:00,258.59,258.83,258.45,258.5,3664.0,253.2618,253.4969,253.1247,253.1737,3664.0
2023-02-15 12:10:00,258.5,258.64,258.23,258.25,1462.0,253.1737,253.3108,252.9092,252.9288,1462.0
2023-02-15 12:20:00,258.04,258.22,257.76,257.76,5902.0,252.7231,252.8994,252.4489,252.4489,5902.0
2023-02-15 12:30:00,257.69,257.7,257.12,257.13,5051.0,252.3803,252.3901,251.8221,251.8319,5051.0
2023-02-15 12:40:00,257.33,258.04,257.24,257.96,3561.0,252.0278,252.7231,251.9396,252.6448,3561.0
2023-02-15 12:50:00,258.02,258.34,258.0,258.27,4313.0,252.7035,253.0169,252.684,252.9484,4313.0
2023-02-15 13:00:00,258.35,258.48,258.14,258.48,6829.0,253.0267,253.1541,252.8211,253.1541,6829.0
2023-02-15 13:10:00,258.48,258.55,258.3,258.39,2390.0,253.1541,253.2226,252.9778,253.0659,2390.0
2023-02-15 13:20:00,258.56,258.64,258.38,258.38,4342.0,253.2324,253.3108,253.0561,253.0561,4342.0
2023-02-15 13:30:00,258.38,258.79,258.38,258.75,5156.0,253.0561,253.4577,253.0561,253.4185,5156.0
2023-02-15 13:40:00,258.81,259.07,258.8,259.07,3878.0,253.4773,253.7319,253.4675,253.7319,3878.0
2023-02-15 13:50:00,259.07,259.37,259.06,259.37,4376.0,253.7319,254.0257,253.7221,254.0257,4376.0
2023-02-15 14:00:00,259.5,259.66,259.41,259.48,6344.0,254.153,254.3098,254.0649,254.1335,6344.0
2023-02-15 14:10:00,259.36,259.64,259.17,259.17,13575.0,254.0159,254.2902,253.8298,253.8298,13575.0
2023-02-15 14:20:00,259.18,259.18,258.77,259.0,7193.0,253.8396,253.8396,253.4381,253.6633,7193.0
2023-02-15 14:30:00,258.88,259.12,258.88,259.05,9624.0,253.5458,253.7809,253.5458,253.7123,9624.0
2023-02-15 14:40:00,259.08,259.23,258.86,258.86,9404.0,253.7417,253.8886,253.5262,253.5262,9404.0
2023-02-15 14:50:00,258.9,259.04,258.74,258.87,5047.0,253.5654,253.7025,253.4087,253.536,5047.0
2023-02-15 15:00:00,259.0,259.29,258.99,259.27,7569.0,253.6633,253.9474,253.6536,253.9278,7569.0
2023-02-15 15:10:00,259.26,259.26,258.78,258.78,5485.0,253.918,253.918,253.4479,253.4479,5485.0
2023-02-15 15:20:00,259.07,259.58,259.05,259.42,5983.0,253.7319,254.2314,253.7123,254.0747,5983.0
2023-02-15 15:30:00,259.5,259.55,259.09,259.09,21250.0,254.153,254.202,253.7515,253.7515,21250.0
2023-02-15 15:40:00,259.09,259.17,258.8,259.02,15504.0,253.7515,253.8298,253.4675,253.6829,15504.0
2023-02-15 15:50:00,259.0,259.23,258.54,259.08,29701.0,253.6633,253.8886,253.2128,253.7417,29701.0
2023-02-16 09:30:00,256.0,257.54,255.93,257.15,24821.0,250.7252,252.2334,250.6566,251.8515,24821.0
2023-02-16 09:40:00,257.4,258.37,256.93,257.86,8748.0,252.0963,253.0463,251.636,252.5468,8748.0
2023-02-16 09:50:00,257.64,257.77,257.2,257.57,7472.0,252.3314,252.4587,251.9004,252.2628,7472.0
2023-02-16 10:00:00,257.6,258.32,257.21,258.32,8321.0,252.2922,252.9974,251.9102,252.9974,8321.0
2023-02-16 10:10:00,258.32,259.12,258.16,258.67,34276.0,252.9974,253.7809,252.8407,253.3401,34276.0
2023-02-16 10:20:00,258.67,258.92,258.24,258.92,5294.0,253.3401,253.585,252.919,253.585,5294.0
2023-02-16 10:30:00,259.08,259.27,258.95,258.99,5411.0,253.7417,253.9278,253.6144,253.6536,5411.0
2023-02-16 10:40:00,258.85,258.99,258.51,258.75,3421.0,253.5164,253.6536,253.1834,253.4185,3421.0
2023-02-16 10:50:00,258.72,258.82,258.45,258.8,5191.0,253.3891,253.4871,253.1247,253.4675,5191.0
2023-02-16 11:00:00,259.06,259.76,259.06,259.76,8876.0,253.7221,254.4077,253.7221,254.4077,8876.0
2023-02-16 11:10:00,259.87,259.91,259.57,259.83,6803.0,254.5154,254.5546,254.2216,254.4762,6803.0
2023-02-16 11:20:00,259.83,260.4,259.54,260.4,7119.0,254.4762,255.0345,254.1922,255.0345,7119.0
2023-02-16 11:30:00,260.35,260.52,260.11,260.36,7700.0,254.9855,255.152,254.7505,254.9953,7700.0
2023-02-16 11:40:00,260.24,261.14,260.24,260.91,11970.0,254.8778,255.7593,254.8778,255.534,11970.0
2023-02-16 11:50:00,261.07,261.41,260.95,261.4,6796.0,255.6907,256.0237,255.5732,256.0139,6796.0
2023-02-16 12:00:00,261.36,261.45,261.1,261.45,2990.0,255.9747,256.0629,255.7201,256.0629,2990.0
2023-02-16 12:10:00,261.61,261.65,261.12,261.18,4607.0,256.2196,256.2587,255.7397,255.7984,4607.0
2023-02-16 12:20:00,261.23,261.85,261.19,261.7,7505.0,255.8474,256.4546,255.8082,256.3077,7505.0
2023-02-16 12:30:00,261.75,262.59,261.75,262.51,15792.0,256.3567,257.1794,256.3567,257.101,15792.0
2023-02-16 12:40:00,262.43,262.78,262.34,262.64,99587.0,257.0227,257.3655,256.9345,257.2283,99587.0
2023-02-16 12:50:00,262.64,262.7,262.36,262.58,8276.0,257.2283,257.2871,256.9541,257.1696,8276.0
2023-02-16 13:00:00,262.61,263.13,262.58,263.1,16839.0,257.199,257.7083,257.1696,257.6789,16839.0
2023-02-16 13:10:00,263.09,263.11,262.32,262.43,10743.0,257.6691,257.6887,256.9149,257.0227,10743.0
2023-02-16 13:20:00,262.43,262.61,262.29,262.47,9438.0,257.0227,257.199,256.8856,257.0619,9438.0
2023-02-16 13:30:00,262.29,262.44,261.89,261.9,4301.0,256.8856,257.0325,256.4938,256.5036,4301.0
2023-02-16 13:40:00,261.78,261.94,260.97,261.1,19288.0,256.3861,256.5428,255.5928,255.7201,19288.0
2023-02-16 13:50:00,261.0,261.6,260.74,261.34,5500.0,255.6221,256.2098,255.3675,255.9551,5500.0
2023-02-16 14:00:00,261.37,262.28,261.37,262.28,8981.0,255.9845,256.8758,255.9845,256.8758,8981.0
2023-02-16 14:10:00,262.38,262.64,262.32,262.63,4891.0,256.9737,257.2283,256.9149,257.2186,4891.0
2023-02-16 14:20:00,262.53,263.06,262.39,262.9,8472.0,257.1206,257.6397,256.9835,257.483,8472.0
2023-02-16 14:30:00,262.9,262.98,262.49,262.65,5009.0,257.483,257.5613,257.0814,257.2381,5009.0
2023-02-16 14:40:00,262.63,262.71,262.37,262.59,8412.0,257.2186,257.2969,256.9639,257.1794,8412.0
2023-02-16 14:50:00,262.56,262.86,262.52,262.67,6424.0,257.15,257.4438,257.1108,257.2577,6424.0
2023-02-16 15:00:00,262.67,262.75,262.2,262.69,14975.0,257.2577,257.3361,256.7974,257.2773,14975.0
2023-02-16 15:10:00,262.79,263.14,262.6,262.73,16073.0,257.3753,257.718,257.1892,257.3165,16073.0
2023-02-16 15:20:00,262.7,263.11,262.6,262.92,25551.0,257.2871,257.6887,257.1892,257.5026,25551.0
2023-02-16 15:30:00,262.92,263.25,262.65,262.97,23213.0,257.5026,257.8258,257.2381,257.5515,23213.0
2023-02-16 15:40:00,262.92,263.46,262.7,263.05,27211.0,257.5026,258.0315,257.2871,257.6299,27211.0
2023-02-16 15:50:00,263.03,263.6,262.76,263.08,76498.0,257.6103,258.1686,257.3459,257.6593,76498.0
2023-02-17 09:30:00,262.27,263.97,262.27,263.51,66890.0,256.866,258.5309,256.866,258.0804,66890.0
2023-02-17 09:40:00,263.52,263.75,262.75,263.36,14589.0,258.0902,258.3155,257.3361,257.9335,14589.0
2023-02-17 09:50:00,263.0,263.48,262.83,263.24,11253.0,257.5809,258.051,257.4144,257.816,11253.0
2023-02-17 10:00:00,263.11,263.68,262.77,263.34,7834.0,257.6887,258.2469,257.3557,257.9139,7834.0
2023-02-17 10:10:00,263.33,263.47,263.1,263.19,9011.0,257.9041,258.0412,257.6789,257.767,9011.0
2023-02-17 10:20:00,263.18,263.28,262.76,262.84,8448.0,257.7572,257.8552,257.3459,257.4242,8448.0
2023-02-17 10:30:00,262.94,263.55,262.94,263.14,15813.0,257.5222,258.1196,257.5222,257.718,15813.0
2023-02-17 10:40:00,262.97,262.97,261.79,262.09,10877.0,257.5515,257.5515,256.3959,256.6897,10877.0
2023-02-17 10:50:00,261.9,262.15,261.72,262.0,20191.0,256.5036,256.7484,256.3273,256.6015,20191.0
2023-02-17 11:00:00,261.93,262.3,261.8,262.16,6358.0,256.533,256.8954,256.4057,256.7582,6358.0
2023-02-17 11:10:00,262.26,262.26,261.82,262.05,4200.0,256.8562,256.8562,256.4252,256.6505,4200.0
2023-02-17 11:20:00,262.02,262.2,261.94,261.98,12705.0,256.6211,256.7974,256.5428,256.5819,12705.0
2023-02-17 11:30:00,262.05,262.79,261.99,262.43,19931.0,256.6505,257.3753,256.5917,257.0227,19931.0
2023-02-17 11:40:00,262.43,263.07,262.42,262.77,6965.0,257.0227,257.6495,257.0129,257.3557,6965.0
2023-02-17 11:50:00,262.7,262.7,261.91,262.36,5939.0,257.2871,257.2871,256.5134,256.9541,5939.0
2023-02-17 12:00:00,262.4,263.05,262.4,262.9,4033.0,256.9933,257.6299,256.9933,257.483,4033.0
2023-02-17 12:10:00,263.0,263.18,262.77,262.88,7813.0,257.5809,257.7572,257.3557,257.4634,7813.0
2023-02-17 12:20:00,262.91,263.19,262.88,263.07,4763.0,257.4928,257.767,257.4634,257.6495,4763.0
2023-02-17 12:30:00,263.04,263.34,263.04,263.33,5522.0,257.6201,257.9139,257.6201,257.9041,5522.0
2023-02-17 12:40:00,263.18,263.48,263.04,263.08,4385.0,257.7572,258.051,257.6201,257.6593,4385.0
2023-02-17 12:50:00,262.98,262.98,262.58,262.58,1985.0,257.5613,257.5613,257.1696,257.1696,1985.0
2023-02-17 13:00:00,262.62,262.76,262.44,262.76,5421.0,257.2088,257.3459,257.0325,257.3459,5421.0
2023-02-17 13:10:00,262.77,263.14,262.77,263.01,5848.0,257.3557,257.718,257.3557,257.5907,5848.0
2023-02-17 13:20:00,263.01,263.17,262.83,263.05,4430.0,257.5907,257.7474,257.4144,257.6299,4430.0
2023-02-17 13:30:00,263.03,263.45,263.03,263.38,5830.0,257.6103,258.0217,257.6103,257.9531,5830.0
2023-02-17 13:40:00,263.39,263.59,263.28,263.58,8258.0,257.9629,258.1588,257.8552,258.149,8258.0
2023-02-17 13:50:00,263.47,263.47,263.21,263.34,5379.0,258.0412,258.0412,257.7866,257.9139,5379.0
2023-02-17 14:00:00,263.39,263.77,263.38,263.66,7663.0,257.9629,258.3351,257.9531,258.2273,7663.0
2023-02-17 14:10:00,263.51,263.54,263.15,263.28,8997.0,258.0804,258.1098,257.7278,257.8552,8997.0
2023-02-17 14:20:00,263.19,263.92,263.18,263.87,9533.0,257.767,258.482,257.7572,258.433,9533.0
2023-02-17 14:30:00,263.87,263.97,263.78,263.86,4933.0,258.433,258.5309,258.3449,258.4232,4933.0
2023-02-17 14:40:00,263.91,263.94,263.68,263.88,7524.0,258.4722,258.5016,258.2469,258.4428,7524.0
2023-02-17 14:50:00,263.92,264.1,263.66,263.75,9231.0,258.482,258.6583,258.2273,258.3155,9231.0
2023-02-17 15:00:00,263.77,263.79,263.37,263.67,7129.0,258.3351,258.3547,257.9433,258.2371,7129.0
2023-02-17 15:10:00,263.67,263.72,263.16,263.21,7412.0,258.2371,258.2861,257.7376,257.7866,7412.0
2023-02-17 15:20:00,263.11,263.2,262.73,262.85,21838.0,257.6887,257.7768,257.3165,257.434,21838.0
2023-02-17 15:30:00,262.92,263.33,262.87,262.87,11634.0,257.5026,257.9041,257.4536,257.4536,11634.0
2023-02-17 15:40:00,262.87,263.12,262.42,262.46,18089.0,257.4536,257.6985,257.0129,257.0521,18089.0
2023-02-17 15:50:00,262.44,262.91,262.35,262.9,64922.0,257.0325,257.4928,256.9443,257.483,64922.0
2023-02-21 09:30:00,259.59,261.63,259.54,261.26,13524.0,254.2412,256.2392,254.1922,255.8768,13524.0
2023-02-21 09:40:00,260.97,260.97,259.76,259.76,13922.0,255.5928,255.5928,254.4077,254.4077,13922.0
2023-02-21 09:50:00,259.94,260.13,258.92,259.22,37333.0,254.584,254.7701,253.585,253.8788,37333.0
2023-02-21 10:00:00,259.37,259.47,258.1,258.1,14698.0,254.0257,254.1237,252.7819,252.7819,14698.0
2023-02-21 10:10:00,258.23,258.46,257.55,258.06,21808.0,252.9092,253.1345,252.2432,252.7427,21808.0
2023-02-21 10:20:00,258.06,258.26,257.87,258.07,23521.0,252.7427,252.9386,252.5566,252.7525,23521.0
2023-02-21 10:30:00,258.07,258.87,258.04,258.06,15651.0,252.7525,253.536,252.7231,252.7427,15651.0
2023-02-21 10:40:00,258.04,258.79,257.83,258.26,8964.0,252.7231,253.4577,252.5175,252.9386,8964.0
2023-02-21 10:50:00,258.19,258.19,257.59,257.83,10081.0,252.87,252.87,252.2824,252.5175,10081.0
2023-02-21 11:00:00,257.83,257.83,257.35,257.52,5330.0,252.5175,252.5175,252.0473,252.2138,5330.0
2023-02-21 11:10:00,257.47,257.47,257.08,257.21,5049.0,252.1649,252.1649,251.7829,251.9102,5049.0
2023-02-21 11:20:00,257.32,257.4,256.86,256.88,7209.0,252.018,252.0963,251.5674,251.587,7209.0
2023-02-21 11:30:00,257.07,257.2,256.76,256.8,6617.0,251.7731,251.9004,251.4695,251.5087,6617.0
2023-02-21 11:40:00,256.94,257.43,256.93,257.04,11019.0,251.6458,252.1257,251.636,251.7437,11019.0
2023-02-21 11:50:00,257.02,257.43,256.6,257.03,8510.0,251.7241,252.1257,251.3128,251.7339,8510.0
2023-02-21 12:00:00,257.26,257.35,257.07,257.24,11517.0,251.9592,252.0473,251.7731,251.9396,11517.0
2023-02-21 12:10:00,257.35,257.44,256.92,257.39,22483.0,252.0473,252.1355,251.6262,252.0865,22483.0
2023-02-21 12:20:00,257.4,257.6,257.0,257.52,12938.0,252.0963,252.2922,251.7046,252.2138,12938.0
2023-02-21 12:30:00,257.52,257.57,257.2,257.29,8332.0,252.2138,252.2628,251.9004,251.9886,8332.0
2023-02-21 12:40:00,257.36,257.38,256.74,257.0,4020.0,252.0571,252.0767,251.4499,251.7046,4020.0
2023-02-21 12:50:00,257.06,257.43,257.03,257.43,2298.0,251.7633,252.1257,251.7339,252.1257,2298.0
2023-02-21 13:00:00,257.46,257.6,256.44,256.44,10406.0,252.1551,252.2922,251.1561,251.1561,10406.0
2023-02-21 13:10:00,256.39,256.72,256.23,256.53,4743.0,251.1071,251.4303,250.9504,251.2442,4743.0
2023-02-21 13:20:00,256.61,256.68,256.08,256.18,3727.0,251.3226,251.3912,250.8035,250.9015,3727.0
2023-02-21 13:30:00,256.11,256.55,256.11,256.37,6955.0,250.8329,251.2638,250.8329,251.0875,6955.0
2023-02-21 13:40:00,256.28,256.45,256.12,256.45,3244.0,250.9994,251.1659,250.8427,251.1659,3244.0
2023-02-21 13:50:00,256.33,256.62,256.15,256.23,5387.0,251.0484,251.3324,250.8721,250.9504,5387.0
2023-02-21 14:00:00,256.24,256.24,255.84,255.85,3969.0,250.9602,250.9602,250.5685,250.5783,3969.0
2023-02-21 14:10:00,255.86,256.05,255.57,255.71,5769.0,250.588,250.7741,250.304,250.4411,5769.0
2023-02-21 14:20:00,255.65,255.98,255.61,255.98,6291.0,250.3824,250.7056,250.3432,250.7056,6291.0
2023-02-21 14:30:00,256.02,256.47,256.02,256.47,4293.0,250.7448,251.1855,250.7448,251.1855,4293.0
2023-02-21 14:40:00,256.45,256.61,256.22,256.46,4338.0,251.1659,251.3226,250.9406,251.1757,4338.0
2023-02-21 14:50:00,256.46,256.46,256.01,256.15,6262.0,251.1757,251.1757,250.735,250.8721,6262.0
2023-02-21 15:00:00,256.15,256.45,256.15,256.3,5362.0,250.8721,251.1659,250.8721,251.019,5362.0
2023-02-21 15:10:00,256.29,256.51,256.16,256.41,8998.0,251.0092,251.2247,250.8819,251.1267,8998.0
2023-02-21 15:20:00,256.41,256.64,256.22,256.64,7546.0,251.1267,251.352,250.9406,251.352,7546.0
2023-02-21 15:30:00,256.64,257.12,256.58,256.76,13610.0,251.352,251.8221,251.2932,251.4695,13610.0
2023-02-21 15:40:00,256.87,257.03,256.71,256.72,15343.0,251.5772,251.7339,251.4205,251.4303,15343.0
2023-02-21 15:50:00,256.74,256.79,255.98,256.09,68053.0,251.4499,251.4989,250.7056,250.8133,68053.0
2023-02-22 09:30:00,256.25,257.0,255.52,256.8,48389.0,250.97,251.7046,250.2551,251.5087,48389.0
2023-02-22 09:40:00,256.57,257.15,256.41,256.55,18129.0,251.2834,251.8515,251.1267,251.2638,18129.0
2023-02-22 09:50:00,256.8,257.28,256.68,257.28,16688.0,251.5087,251.9788,251.3912,251.9788,16688.0
2023-02-22 10:00:00,257.41,257.7,257.21,257.38,8653.0,252.1061,252.3901,251.9102,252.0767,8653.0
2023-02-22 10:10:00,257.3,257.3,256.71,257.04,8804.0,251.9984,251.9984,251.4205,251.7437,8804.0
2023-02-22 10:20:00,257.13,257.25,256.81,256.91,6547.0,251.8319,251.9494,251.5185,251.6164,6547.0
2023-02-22 10:30:00,256.62,256.62,254.9,254.9,16873.0,251.3324,251.3324,249.6478,249.6478,16873.0
2023-02-22 10:40:00,254.98,255.51,254.71,255.21,76247.0,249.7262,250.2453,249.4617,249.9514,76247.0
2023-02-22 10:50:00,255.32,256.1,255.28,256.1,18949.0,250.0592,250.8231,250.02,250.8231,18949.0
2023-02-22 11:00:00,256.32,256.67,256.29,256.62,3114.0,251.0386,251.3814,251.0092,251.3324,3114.0
2023-02-22 11:10:00,256.7,256.86,256.31,256.35,8471.0,251.4107,251.5674,251.0288,251.068,8471.0
2023-02-22 11:20:00,256.4,256.61,256.23,256.49,6251.0,251.1169,251.3226,250.9504,251.2051,6251.0
2023-02-22 11:30:00,256.34,256.57,256.23,256.24,6652.0,251.0582,251.2834,250.9504,250.9602,6652.0
2023-02-22 11:40:00,256.25,256.53,256.24,256.4,6606.0,250.97,251.2442,250.9602,251.1169,6606.0
2023-02-22 11:50:00,256.24,256.5,255.97,256.0,7015.0,250.9602,251.2149,250.6958,250.7252,7015.0
2023-02-22 12:00:00,255.98,256.45,255.94,256.44,3759.0,250.7056,251.1659,250.6664,251.1561,3759.0
2023-02-22 12:10:00,256.35,256.69,256.15,256.59,5024.0,251.068,251.4009,250.8721,251.303,5024.0
2023-02-22 12:20:00,256.65,256.89,256.61,256.63,5714.0,251.3618,251.5968,251.3226,251.3422,5714.0
2023-02-22 12:30:00,256.63,256.73,256.26,256.73,6615.0,251.3422,251.4401,250.9798,251.4401,6615.0
2023-02-22 12:40:00,256.63,257.05,256.48,256.56,8329.0,251.3422,251.7535,251.1953,251.2736,8329.0
2023-02-22 12:50:00,256.63,256.76,256.53,256.66,5596.0,251.3422,251.4695,251.2442,251.3716,5596.0
2023-02-22 13:00:00,256.59,257.04,256.41,257.04,4025.0,251.303,251.7437,251.1267,251.7437,4025.0
2023-02-22 13:10:00,257.06,257.17,256.88,257.03,8452.0,251.7633,251.8711,251.587,251.7339,8452.0
2023-02-22 13:20:00,257.02,257.57,256.93,257.57,8783.0,251.7241,252.2628,251.636,252.2628,8783.0
2023-02-22 13:30:00,257.5,257.5,257.19,257.43,7532.0,252.1943,252.1943,251.8906,252.1257,7532.0
2023-02-22 13:40:00,257.5,257.51,256.97,257.06,8450.0,252.1943,252.2041,251.6752,251.7633,8450.0
2023-02-22 13:50:00,256.98,257.06,256.75,257.0,3756.0,251.685,251.7633,251.4597,251.7046,3756.0
2023-02-22 14:00:00,256.82,257.21,256.21,256.78,6862.0,251.5283,251.9102,250.9308,251.4891,6862.0
2023-02-22 14:10:00,257.07,257.07,255.86,256.59,9364.0,251.7731,251.7731,250.588,251.303,9364.0
2023-02-22 14:20:00,256.51,256.83,256.21,256.32,7493.0,251.2247,251.5381,250.9308,251.0386,7493.0
2023-02-22 14:30:00,256.25,256.31,255.48,255.52,10074.0,250.97,251.0288,250.2159,250.2551,10074.0
2023-02-22 14:40:00,255.51,255.57,255.05,255.31,15389.0,250.2453,250.304,249.7947,250.0494,15389.0
2023-02-22 14:50:00,255.33,255.39,254.6,254.61,10704.0,250.069,250.1277,249.354,249.3638,10704.0
2023-02-22 15:00:00,254.59,254.78,254.2,254.5,10371.0,249.3442,249.5303,248.9623,249.2561,10371.0
2023-02-22 15:10:00,254.58,254.74,254.2,254.52,9007.0,249.3344,249.4911,248.9623,249.2757,9007.0
2023-02-22 15:20:00,254.49,254.67,254.13,254.14,12545.0,249.2463,249.4226,248.8937,248.9035,12545.0
2023-02-22 15:30:00,254.13,254.37,253.78,253.91,9874.0,248.8937,249.1288,248.5509,248.6782,9874.0
2023-02-22 15:40:00,253.94,254.31,253.66,254.2,20063.0,248.7076,249.07,248.4334,248.9623,20063.0
2023-02-22 15:50:00,254.17,254.4,253.81,254.16,77549.0,248.9329,249.1581,248.5803,248.9231,77549.0
2023-02-23 09:30:00,253.79,253.79,251.2,251.62,48442.0,248.5607,248.5607,246.0241,246.4354,48442.0
2023-02-23 09:40:00,251.58,254.42,251.57,254.21,50221.0,246.3962,249.1777,246.3864,248.972,50221.0
2023-02-23 09:50:00,254.22,256.09,254.02,255.49,17639.0,248.9818,250.8133,248.786,250.2257,17639.0
2023-02-23 10:00:00,255.63,255.67,254.12,254.95,12267.0,250.3628,250.402,248.8839,249.6968,12267.0
2023-02-23 10:10:00,254.96,255.91,254.95,255.39,15815.0,249.7066,250.637,249.6968,250.1277,15815.0
2023-02-23 10:20:00,255.58,255.73,255.12,255.3,11996.0,250.3138,250.4607,249.8633,250.0396,11996.0
2023-02-23 10:30:00,255.26,255.37,254.69,255.17,11708.0,250.0004,250.1081,249.4422,249.9123,11708.0
2023-02-23 10:40:00,255.08,255.08,253.87,254.17,7139.0,249.8241,249.8241,248.6391,248.9329,7139.0
2023-02-23 10:50:00,254.22,254.65,253.93,254.55,14515.0,248.9818,249.403,248.6978,249.305,14515.0
2023-02-23 11:00:00,254.56,254.99,254.21,254.49,26839.0,249.3148,249.736,248.972,249.2463,26839.0
2023-02-23 11:10:00,254.6,254.8,254.21,254.21,11847.0,249.354,249.5499,248.972,248.972,11847.0
2023-02-23 11:20:00,254.21,254.52,253.67,253.76,15504.0,248.972,249.2757,248.4432,248.5313,15504.0
2023-02-23 11:30:00,253.76,253.86,253.24,253.54,13103.0,248.5313,248.6293,248.022,248.3159,13103.0
2023-02-23 11:40:00,253.31,253.31,252.47,252.72,11216.0,248.0906,248.0906,247.2679,247.5127,11216.0
2023-02-23 11:50:00,252.61,252.61,251.95,252.31,11490.0,247.405,247.405,246.7586,247.1112,11490.0
2023-02-23 12:00:00,252.22,252.62,252.0,252.01,6813.0,247.0231,247.4148,246.8076,246.8174,6813.0
2023-02-23 12:10:00,252.05,252.71,251.98,252.37,20549.0,246.8566,247.503,246.788,247.17,20549.0
2023-02-23 12:20:00,252.25,252.25,251.84,251.99,18380.0,247.0524,247.0524,246.6509,246.7978,18380.0
2023-02-23 12:30:00,252.02,252.77,252.02,252.44,22251.0,246.8272,247.5617,246.8272,247.2385,22251.0
2023-02-23 12:40:00,252.45,252.45,252.0,252.04,19261.0,247.2483,247.2483,246.8076,246.8468,19261.0
2023-02-23 12:50:00,252.04,252.54,251.92,252.45,36426.0,246.8468,247.3365,246.7292,247.2483,36426.0
2023-02-23 13:00:00,252.41,252.67,252.15,252.29,17887.0,247.2091,247.4638,246.9545,247.0916,17887.0
2023-02-23 13:10:00,252.3,252.53,252.09,252.53,11506.0,247.1014,247.3267,246.8957,247.3267,11506.0
2023-02-23 13:20:00,252.58,252.58,251.91,252.01,21421.0,247.3756,247.3756,246.7194,246.8174,21421.0
2023-02-23 13:30:00,252.05,252.09,251.55,251.67,10005.0,246.8566,246.8957,246.3669,246.4844,10005.0
2023-02-23 13:40:00,251.7,251.77,251.23,251.6,19379.0,246.5138,246.5823,246.0534,246.4158,19379.0
2023-02-23 13:50:00,251.64,251.68,251.36,251.53,9818.0,246.455,246.4942,246.1808,246.3473,9818.0
2023-02-23 14:00:00,251.5,251.51,251.2,251.49,16346.0,246.3179,246.3277,246.0241,246.3081,16346.0
2023-02-23 14:10:00,251.42,251.88,251.31,251.85,79139.0,246.2395,246.6901,246.1318,246.6607,79139.0
2023-02-23 14:20:00,251.88,252.3,251.71,252.25,29753.0,246.6901,247.1014,246.5236,247.0524,29753.0
2023-02-23 14:30:00,252.24,252.26,251.92,252.04,23784.0,247.0426,247.0622,246.7292,246.8468,23784.0
2023-02-23 14:40:00,252.05,252.22,251.57,251.8,15301.0,246.8566,247.0231,246.3864,246.6117,15301.0
2023-02-23 14:50:00,251.8,251.95,251.37,251.5,14343.0,246.6117,246.7586,246.1906,246.3179,14343.0
2023-02-23 15:00:00,251.5,251.69,251.2,251.43,19751.0,246.3179,246.504,246.0241,246.2493,19751.0
2023-02-23 15:10:00,251.52,251.78,251.2,251.32,28779.0,246.3375,246.5921,246.0241,246.1416,28779.0
2023-02-23 15:20:00,251.34,252.14,251.1,251.9,28475.0,246.1612,246.9447,245.9261,246.7096,28475.0
2023-02-23 15:30:00,251.85,252.0,251.42,251.55,31666.0,246.6607,246.8076,246.2395,246.3669,31666.0
2023-02-23 15:40:00,251.67,251.93,251.51,251.74,44534.0,246.4844,246.739,246.3277,246.5529,44534.0
2023-02-23 15:50:00,251.71,252.2,251.44,252.02,134776.0,246.5236,247.0035,246.2591,246.8272,134776.0
2023-02-24 09:30:00,249.49,250.33,248.6,249.46,21399.0,244.3493,245.172,243.4776,244.3199,21399.0
2023-02-24 09:40:00,249.55,249.55,247.76,248.32,31257.0,244.4081,244.4081,242.6549,243.2034,31257.0
2023-02-24 09:50:00,248.11,248.48,247.28,247.32,17968.0,242.9977,243.3601,242.1848,242.224,17968.0
2023-02-24 10:00:00,247.3,247.82,246.56,247.55,29231.0,242.2044,242.7137,241.4797,242.4493,29231.0
2023-02-24 10:10:00,247.4,247.4,246.15,246.5,14225.0,242.3024,242.3024,241.0781,241.4209,14225.0
2023-02-24 10:20:00,246.5,246.55,245.89,246.39,17335.0,241.4209,241.4699,240.8235,241.3132,17335.0
2023-02-24 10:30:00,246.49,247.64,246.37,247.45,30408.0,241.4111,242.5374,241.2936,242.3513,30408.0
2023-02-24 10:40:00,247.34,248.38,247.24,247.73,26422.0,242.2436,243.2622,242.1457,242.6256,26422.0
2023-02-24 10:50:00,247.6,247.93,247.34,247.57,19117.0,242.4982,242.8214,242.2436,242.4689,19117.0
2023-02-24 11:00:00,247.86,247.91,247.62,247.89,10661.0,242.7529,242.8019,242.5178,242.7823,10661.0
2023-02-24 11:10:00,247.94,248.96,247.58,248.74,30770.0,242.8312,243.8302,242.4787,243.6148,30770.0
2023-02-24 11:20:00,248.8,248.99,248.46,248.46,16281.0,243.6735,243.8596,243.3405,243.3405,16281.0
2023-02-24 11:30:00,248.43,248.7,247.96,248.1,23550.0,243.3111,243.5756,242.8508,242.9879,23550.0
2023-02-24 11:40:00,248.19,248.68,247.87,248.23,24175.0,243.0761,243.556,242.7627,243.1153,24175.0
2023-02-24 11:50:00,248.33,248.49,248.08,248.13,13739.0,243.2132,243.3699,242.9684,243.0173,13739.0
2023-02-24 12:00:00,248.23,248.23,247.78,247.83,8734.0,243.1153,243.1153,242.6745,242.7235,8734.0
2023-02-24 12:10:00,247.97,248.01,247.39,247.45,21327.0,242.8606,242.8998,242.2926,242.3513,21327.0
2023-02-24 12:20:00,247.41,247.54,247.03,247.31,13581.0,242.3122,242.4395,241.94,242.2142,13581.0
2023-02-24 12:30:00,247.39,247.9,247.17,247.31,10058.0,242.2926,242.7921,242.0771,242.2142,10058.0
2023-02-24 12:40:00,247.45,247.45,246.72,246.72,17658.0,242.3513,242.3513,241.6364,241.6364,17658.0
2023-02-24 12:50:00,246.75,247.0,246.53,246.7,25505.0,241.6658,241.9106,241.4503,241.6168,25505.0
2023-02-24 13:00:00,246.68,246.89,246.36,246.75,16815.0,241.5972,241.8029,241.2838,241.6658,16815.0
2023-02-24 13:10:00,246.75,246.96,246.6,246.88,15656.0,241.6658,241.8714,241.5188,241.7931,15656.0
2023-02-24 13:20:00,246.98,247.74,246.83,247.23,30965.0,241.891,242.6354,241.7441,242.1359,30965.0
2023-02-24 13:30:00,247.23,247.42,246.93,247.37,23537.0,242.1359,242.322,241.842,242.273,23537.0
2023-02-24 13:40:00,247.38,247.95,247.3,247.91,16837.0,242.2828,242.841,242.2044,242.8019,16837.0
2023-02-24 13:50:00,247.91,248.15,247.63,247.95,36464.0,242.8019,243.0369,242.5276,242.841,36464.0
2023-02-24 14:00:00,247.95,248.81,247.95,248.81,11172.0,242.841,243.6833,242.841,243.6833,11172.0
2023-02-24 14:10:00,249.07,249.27,248.08,248.94,119527.0,243.938,244.1338,242.9684,243.8106,119527.0
2023-02-24 14:20:00,248.86,248.97,248.45,248.52,16737.0,243.7323,243.84,243.3307,243.3993,16737.0
2023-02-24 14:30:00,248.44,248.44,248.18,248.37,9817.0,243.3209,243.3209,243.0663,243.2524,9817.0
2023-02-24 14:40:00,248.33,248.79,248.23,248.68,16973.0,243.2132,243.6637,243.1153,243.556,16973.0
2023-02-24 14:50:00,248.68,249.15,248.4,249.06,14172.0,243.556,244.0163,243.2818,243.9282,14172.0
2023-02-24 15:00:00,249.07,249.3,248.69,249.25,18398.0,243.938,244.1632,243.5658,244.1142,18398.0
2023-02-24 15:10:00,249.25,249.29,248.66,248.92,20432.0,244.1142,244.1534,243.5364,243.791,20432.0
2023-02-24 15:20:00,248.97,249.0,248.65,248.83,23662.0,243.84,243.8694,243.5266,243.7029,23662.0
2023-02-24 15:30:00,248.83,248.87,248.18,248.41,27762.0,243.7029,243.7421,243.0663,243.2916,27762.0
2023-02-24 15:40:00,248.42,248.96,248.29,248.44,35615.0,243.3013,243.8302,243.174,243.3209,35615.0
2023-02-24 15:50:00,248.55,249.27,248.26,249.23,98513.0,243.4287,244.1338,243.1446,244.0947,98513.0
2023-02-27 09:30:00,252.73,252.73,249.58,249.92,20941.0,247.5225,247.5225,244.4374,244.7704,20941.0
2023-02-27 09:40:00,249.94,250.93,249.92,249.93,9807.0,244.79,245.7596,244.7704,244.7802,9807.0
2023-02-27 09:50:00,250.04,250.3,249.58,249.67,16538.0,244.888,245.1426,244.4374,244.5256,16538.0
2023-02-27 10:00:00,249.79,251.28,249.78,251.28,26117.0,244.6431,246.1024,244.6333,246.1024,26117.0
2023-02-27 10:10:00,251.24,251.24,250.71,250.71,9167.0,246.0632,246.0632,245.5442,245.5442,9167.0
2023-02-27 10:20:00,250.8,251.11,250.8,250.88,6330.0,245.6323,245.9359,245.6323,245.7107,6330.0
2023-02-27 10:30:00,250.77,250.82,249.64,249.79,9379.0,245.6029,245.6519,244.4962,244.6431,9379.0
2023-02-27 10:40:00,249.82,249.91,249.17,249.17,11653.0,244.6725,244.7606,244.0359,244.0359,11653.0
2023-02-27 10:50:00,249.18,249.49,248.97,249.49,13205.0,244.0457,244.3493,243.84,244.3493,13205.0
2023-02-27 11:00:00,249.51,250.26,249.5,250.24,14323.0,244.3689,245.1034,244.3591,245.0838,14323.0
2023-02-27 11:10:00,250.23,250.23,248.97,249.49,8017.0,245.0741,245.0741,243.84,244.3493,8017.0
2023-02-27 11:20:00,249.48,249.83,249.06,249.06,8128.0,244.3395,244.6823,243.9282,243.9282,8128.0
2023-02-27 11:30:00,249.14,249.15,248.72,248.91,12681.0,244.0065,244.0163,243.5952,243.7813,12681.0
2023-02-27 11:40:00,248.91,248.92,248.61,248.89,9598.0,243.7813,243.791,243.4874,243.7617,9598.0
2023-02-27 11:50:00,248.87,249.43,248.87,249.34,4869.0,243.7421,244.2905,243.7421,244.2024,4869.0
2023-02-27 12:00:00,249.36,249.73,249.16,249.2,6196.0,244.222,244.5844,244.0261,244.0653,6196.0
2023-02-27 12:10:00,249.38,249.85,249.37,249.65,9458.0,244.2416,244.7019,244.2318,244.506,9458.0
2023-02-27 12:20:00,249.6,249.78,249.3,249.78,9359.0,244.457,244.6333,244.1632,244.6333,9359.0
2023-02-27 12:30:00,249.76,250.1,249.75,249.82,7851.0,244.6137,244.9467,244.6039,244.6725,7851.0
2023-02-27 12:40:00,249.82,249.97,249.38,249.68,10268.0,244.6725,244.8194,244.2416,244.5354,10268.0
2023-02-27 12:50:00,249.76,249.82,249.35,249.38,11661.0,244.6137,244.6725,244.2122,244.2416,11661.0
2023-02-27 13:00:00,249.32,249.58,249.28,249.53,8168.0,244.1828,244.4374,244.1436,244.3885,8168.0
2023-02-27 13:10:00,249.49,250.01,249.44,249.96,5263.0,244.3493,244.8586,244.3003,244.8096,5263.0
2023-02-27 13:20:00,249.99,250.4,249.7,249.8,11246.0,244.839,245.2406,244.555,244.6529,11246.0
2023-02-27 13:30:00,249.86,249.92,249.34,249.34,5526.0,244.7117,244.7704,244.2024,244.2024,5526.0
2023-02-27 13:40:00,249.45,249.48,249.24,249.4,5213.0,244.3101,244.3395,244.1045,244.2612,5213.0
2023-02-27 13:50:00,249.32,249.75,249.32,249.55,4783.0,244.1828,244.6039,244.1828,244.4081,4783.0
2023-02-27 14:00:00,249.59,249.77,249.05,249.08,8955.0,244.4472,244.6235,243.9184,243.9477,8955.0
2023-02-27 14:10:00,249.03,249.36,248.48,248.48,9084.0,243.8988,244.222,243.3601,243.3601,9084.0
2023-02-27 14:20:00,248.49,248.53,248.15,248.16,12271.0,243.3699,243.4091,243.0369,243.0467,12271.0
2023-02-27 14:30:00,248.25,248.59,248.19,248.32,10153.0,243.1349,243.4678,243.0761,243.2034,10153.0
2023-02-27 14:40:00,248.29,248.46,247.95,248.14,12921.0,243.174,243.3405,242.841,243.0271,12921.0
2023-02-27 14:50:00,248.14,248.19,247.9,247.95,11938.0,243.0271,243.0761,242.7921,242.841,11938.0
2023-02-27 15:00:00,247.92,248.02,247.58,247.69,9486.0,242.8117,242.9096,242.4787,242.5864,9486.0
2023-02-27 15:10:00,247.69,247.86,247.13,247.36,15142.0,242.5864,242.7529,242.0379,242.2632,15142.0
2023-02-27 15:20:00,247.3,247.41,246.79,247.36,16530.0,242.2044,242.3122,241.7049,242.2632,16530.0
2023-02-27 15:30:00,247.31,247.31,246.46,246.5,25965.0,242.2142,242.2142,241.3817,241.4209,25965.0
2023-02-27 15:40:00,246.58,247.18,246.45,246.96,44710.0,241.4993,242.0869,241.3719,241.8714,44710.0
2023-02-27 15:50:00,246.93,248.1,246.3,247.95,102102.0,241.842,242.9879,241.225,242.841,102102.0
2023-02-28 09:30:00,245.86,246.94,244.55,244.85,41282.0,240.7941,241.8518,239.5111,239.8049,41282.0
2023-02-28 09:40:00,244.81,247.4,244.67,247.2,35838.0,239.7657,242.3024,239.6286,242.1065,35838.0
2023-02-28 09:50:00,247.11,247.17,245.86,246.41,21244.0,242.0183,242.0771,240.7941,241.3328,21244.0
2023-02-28 10:00:00,246.46,247.52,246.19,246.42,44509.0,241.3817,242.4199,241.1173,241.3426,44509.0
2023-02-28 10:10:00,246.46,246.59,244.88,245.0,11953.0,241.3817,241.5091,239.8343,239.9518,11953.0
2023-02-28 10:20:00,244.84,244.88,244.45,244.7,11856.0,239.7951,239.8343,239.4131,239.658,11856.0
2023-02-28 10:30:00,244.56,245.41,244.55,245.13,22313.0,239.5209,240.3534,239.5111,240.0791,22313.0
2023-02-28 10:40:00,245.17,245.5,244.3,244.42,14655.0,240.1183,240.4415,239.2662,239.3838,14655.0
2023-02-28 10:50:00,244.43,244.45,243.58,243.74,15693.0,239.3936,239.4131,238.5611,238.7178,15693.0
2023-02-28 11:00:00,243.74,244.75,243.74,244.5,12241.0,238.7178,239.707,238.7178,239.4621,12241.0
2023-02-28 11:10:00,244.5,245.16,244.5,244.9,9895.0,239.4621,240.1085,239.4621,239.8539,9895.0
2023-02-28 11:20:00,244.84,245.17,244.6,244.86,11366.0,239.7951,240.1183,239.5601,239.8147,11366.0
2023-02-28 11:30:00,244.87,244.87,243.97,244.06,5063.0,239.8245,239.8245,238.943,239.0312,5063.0
2023-02-28 11:40:00,244.0,244.09,243.4,243.41,9854.0,238.9724,239.0606,238.3848,238.3946,9854.0
2023-02-28 11:50:00,243.44,243.56,242.97,243.24,10862.0,238.424,238.5415,237.9636,238.2281,10862.0
2023-02-28 12:00:00,243.26,243.26,242.61,243.05,13645.0,238.2477,238.2477,237.6111,238.042,13645.0
2023-02-28 12:10:00,243.07,243.17,242.54,242.54,11968.0,238.0616,238.1595,237.5425,237.5425,11968.0
2023-02-28 12:20:00,242.44,242.87,242.34,242.86,12942.0,237.4446,237.8657,237.3466,237.8559,12942.0
2023-02-28 12:30:00,242.88,243.52,242.82,243.08,15145.0,237.8755,238.5023,237.8167,238.0714,15145.0
2023-02-28 12:40:00,243.12,243.77,243.12,243.53,13279.0,238.1106,238.7472,238.1106,238.5121,13279.0
2023-02-28 12:50:00,243.53,244.12,243.53,243.86,10164.0,238.5121,239.0899,238.5121,238.8353,10164.0
2023-02-28 13:00:00,243.99,244.14,243.74,243.81,5804.0,238.9626,239.1095,238.7178,238.7863,5804.0
2023-02-28 13:10:00,243.81,244.08,243.74,243.89,14405.0,238.7863,239.0508,238.7178,238.8647,14405.0
2023-02-28 13:20:00,243.92,244.26,243.62,243.88,11989.0,238.8941,239.2271,238.6003,238.8549,11989.0
2023-02-28 13:30:00,243.88,244.25,243.73,244.24,14703.0,238.8549,239.2173,238.708,239.2075,14703.0
2023-02-28 13:40:00,244.27,244.6,244.26,244.37,8003.0,239.2369,239.5601,239.2271,239.3348,8003.0
2023-02-28 13:50:00,244.26,244.47,244.13,244.24,6255.0,239.2271,239.4327,239.0997,239.2075,6255.0
2023-02-28 14:00:00,244.18,244.33,243.52,243.59,14122.0,239.1487,239.2956,238.5023,238.5709,14122.0
2023-02-28 14:10:00,243.59,243.6,243.2,243.53,15204.0,238.5709,238.5807,238.1889,238.5121,15204.0
2023-02-28 14:20:00,243.53,243.53,242.73,242.73,10306.0,238.5121,238.5121,237.7286,237.7286,10306.0
2023-02-28 14:30:00,242.74,243.12,242.53,243.12,21354.0,237.7384,238.1106,237.5327,238.1106,21354.0
2023-02-28 14:40:00,243.08,243.12,242.78,243.1,16127.0,238.0714,238.1106,237.7776,238.091,16127.0
2023-02-28 14:50:00,243.13,243.47,242.98,243.22,20649.0,238.1203,238.4533,237.9734,238.2085,20649.0
2023-02-28 15:00:00,243.18,243.2,242.65,242.81,13313.0,238.1693,238.1889,237.6502,237.8069,13313.0
2023-02-28 15:10:00,242.74,243.13,242.55,242.55,15469.0,237.7384,238.1203,237.5523,237.5523,15469.0
2023-02-28 15:20:00,242.65,242.8,242.07,242.5,43328.0,237.6502,237.7971,237.0822,237.5033,43328.0
2023-02-28 15:30:00,242.5,242.58,241.94,242.4,42976.0,237.5033,237.5817,236.9549,237.4054,42976.0
2023-02-28 15:40:00,242.4,243.01,242.34,242.54,34223.0,237.4054,238.0028,237.3466,237.5425,34223.0
2023-02-28 15:50:00,242.57,243.55,242.3,243.32,142175.0,237.5719,238.5317,237.3075,238.3064,142175.0
2023-03-01 09:30:00,241.81,243.06,241.23,241.61,20603.0,236.8275,238.0518,236.2595,236.6317,20603.0
2023-03-01 09:40:00,241.72,241.77,240.99,240.99,11412.0,236.7394,236.7884,236.0244,236.0244,11412.0
2023-03-01 09:50:00,241.0,241.29,240.41,240.85,14904.0,236.0342,236.3183,235.4564,235.8873,14904.0
2023-03-01 10:00:00,240.72,242.16,240.0,242.16,11854.0,235.76,237.1703,235.0548,237.1703,11854.0
2023-03-01 10:10:00,241.92,242.44,241.43,242.42,24272.0,236.9353,237.4446,236.4554,237.425,24272.0
2023-03-01 10:20:00,242.72,243.33,242.54,243.14,7425.0,237.7188,238.3162,237.5425,238.1301,7425.0
2023-03-01 10:30:00,243.12,244.24,242.76,243.75,12911.0,238.1106,239.2075,237.758,238.7276,12911.0
2023-03-01 10:40:00,243.67,244.28,243.54,243.98,5847.0,238.6492,239.2467,238.5219,238.9528,5847.0
2023-03-01 10:50:00,243.91,243.99,243.26,243.99,5083.0,238.8843,238.9626,238.2477,238.9626,5083.0
2023-03-01 11:00:00,243.99,244.02,243.06,243.2,4701.0,238.9626,238.992,238.0518,238.1889,4701.0
2023-03-01 11:10:00,243.06,243.38,242.48,242.5,7601.0,238.0518,238.3652,237.4837,237.5033,7601.0
2023-03-01 11:20:00,242.32,243.54,242.28,243.47,8020.0,237.327,238.5219,237.2879,238.4533,8020.0
2023-03-01 11:30:00,243.33,243.54,242.99,243.54,7871.0,238.3162,238.5219,237.9832,238.5219,7871.0
2023-03-01 11:40:00,243.64,244.19,243.6,243.8,6277.0,238.6198,239.1585,238.5807,238.7765,6277.0
2023-03-01 11:50:00,243.96,244.44,243.83,244.41,6950.0,238.9332,239.4034,238.8059,239.374,6950.0
2023-03-01 12:00:00,244.43,244.71,244.06,244.4,9307.0,239.3936,239.6678,239.0312,239.3642,9307.0
2023-03-01 12:10:00,244.4,244.48,243.76,244.27,9507.0,239.3642,239.4425,238.7374,239.2369,9507.0
2023-03-01 12:20:00,244.2,244.99,244.2,244.72,6166.0,239.1683,239.942,239.1683,239.6776,6166.0
2023-03-01 12:30:00,244.79,245.19,244.49,244.49,7386.0,239.7461,240.1379,239.4523,239.4523,7386.0
2023-03-01 12:40:00,244.53,244.88,244.35,244.35,9658.0,239.4915,239.8343,239.3152,239.3152,9658.0
2023-03-01 12:50:00,244.48,244.74,244.27,244.33,8367.0,239.4425,239.6972,239.2369,239.2956,8367.0
2023-03-01 13:00:00,244.23,244.41,243.97,244.11,4466.0,239.1977,239.374,238.943,239.0802,4466.0
2023-03-01 13:10:00,244.17,244.62,244.07,244.21,6844.0,239.1389,239.5796,239.041,239.1781,6844.0
2023-03-01 13:20:00,244.26,244.37,243.96,243.97,3784.0,239.2271,239.3348,238.9332,238.943,3784.0
2023-03-01 13:30:00,244.04,244.17,243.89,244.17,5298.0,239.0116,239.1389,238.8647,239.1389,5298.0
2023-03-01 13:40:00,244.22,244.25,243.85,244.07,5223.0,239.1879,239.2173,238.8255,239.041,5223.0
2023-03-01 13:50:00,244.06,244.16,243.83,244.14,3388.0,239.0312,239.1291,238.8059,239.1095,3388.0
2023-03-01 14:00:00,244.19,244.25,244.01,244.25,5467.0,239.1585,239.2173,238.9822,239.2173,5467.0
2023-03-01 14:10:00,244.23,244.28,243.88,244.05,6453.0,239.1977,239.2467,238.8549,239.0214,6453.0
2023-03-01 14:20:00,244.0,244.24,243.73,244.03,5730.0,238.9724,239.2075,238.708,239.0018,5730.0
2023-03-01 14:30:00,243.78,243.92,243.63,243.82,4296.0,238.757,238.8941,238.61,238.7961,4296.0
2023-03-01 14:40:00,243.78,243.87,243.62,243.79,5567.0,238.757,238.8451,238.6003,238.7667,5567.0
2023-03-01 14:50:00,243.77,244.01,243.68,243.83,6757.0,238.7472,238.9822,238.659,238.8059,6757.0
2023-03-01 15:00:00,243.92,244.03,243.4,243.5,7288.0,238.8941,239.0018,238.3848,238.4827,7288.0
2023-03-01 15:10:00,243.52,243.93,243.45,243.91,7279.0,238.5023,238.9039,238.4338,238.8843,7279.0
2023-03-01 15:20:00,244.01,244.11,243.71,243.83,5858.0,238.9822,239.0802,238.6884,238.8059,5858.0
2023-03-01 15:30:00,243.78,244.13,243.61,244.11,17531.0,238.757,239.0997,238.5905,239.0802,17531.0
2023-03-01 15:40:00,244.2,244.47,243.96,244.29,27014.0,239.1683,239.4327,238.9332,239.2564,27014.0
2023-03-01 15:50:00,244.2,244.43,243.88,244.3,76575.0,239.1683,239.3936,238.8549,239.2662,76575.0
2023-03-02 09:30:00,242.18,243.74,242.15,242.47,17393.0,237.1899,238.7178,237.1605,237.4739,17393.0
2023-03-02 09:40:00,242.51,242.9,242.26,242.81,5230.0,237.5131,237.8951,237.2683,237.8069,5230.0
2023-03-02 09:50:00,242.57,242.97,242.15,242.44,11848.0,237.5719,237.9636,237.1605,237.4446,11848.0
2023-03-02 10:00:00,242.49,242.95,242.32,242.45,7018.0,237.4935,237.9441,237.327,237.4544,7018.0
2023-03-02 10:10:00,242.38,242.54,242.16,242.25,5120.0,237.3858,237.5425,237.1703,237.2585,5120.0
2023-03-02 10:20:00,242.23,242.69,241.48,242.56,10005.0,237.2389,237.6894,236.5043,237.5621,10005.0
2023-03-02 10:30:00,242.55,243.06,242.09,242.23,32036.0,237.5523,238.0518,237.1018,237.2389,32036.0
2023-03-02 10:40:00,242.1,242.34,241.32,241.71,13078.0,237.1116,237.3466,236.3476,236.7296,13078.0
2023-03-02 10:50:00,241.7,242.3,241.62,242.29,20327.0,236.7198,237.3075,236.6415,237.2977,20327.0
2023-03-02 11:00:00,242.34,242.66,242.01,242.06,6044.0,237.3466,237.66,237.0234,237.0724,6044.0
2023-03-02 11:10:00,241.9,242.65,241.89,242.65,9341.0,236.9157,237.6502,236.9059,237.6502,9341.0
2023-03-02 11:20:00,242.64,242.85,242.52,242.59,7902.0,237.6404,237.8461,237.5229,237.5915,7902.0
2023-03-02 11:30:00,242.61,242.81,242.46,242.81,8988.0,237.6111,237.8069,237.4642,237.8069,8988.0
2023-03-02 11:40:00,243.0,243.18,242.76,243.18,5741.0,237.993,238.1693,237.758,238.1693,5741.0
2023-03-02 11:50:00,243.19,243.24,242.93,243.03,6400.0,238.1791,238.2281,237.9245,238.0224,6400.0
2023-03-02 12:00:00,243.01,243.1,242.57,242.68,5733.0,238.0028,238.091,237.5719,237.6796,5733.0
2023-03-02 12:10:00,242.68,242.68,241.86,241.86,3536.0,237.6796,237.6796,236.8765,236.8765,3536.0
2023-03-02 12:20:00,241.7,242.0,241.7,241.91,4646.0,236.7198,237.0136,236.7198,236.9255,4646.0
2023-03-02 12:30:00,242.01,242.58,242.01,242.31,5846.0,237.0234,237.5817,237.0234,237.3172,5846.0
2023-03-02 12:40:00,242.23,242.56,242.09,242.28,5417.0,237.2389,237.5621,237.1018,237.2879,5417.0
2023-03-02 12:50:00,242.41,242.88,242.39,242.87,4330.0,237.4152,237.8755,237.3956,237.8657,4330.0
2023-03-02 13:00:00,242.86,242.86,242.06,242.07,5991.0,237.8559,237.8559,237.0724,237.0822,5991.0
2023-03-02 13:10:00,242.17,242.58,242.08,242.58,6304.0,237.1801,237.5817,237.092,237.5817,6304.0
2023-03-02 13:20:00,242.6,242.65,242.16,242.17,7160.0,237.6013,237.6502,237.1703,237.1801,7160.0
2023-03-02 13:30:00,242.27,243.5,242.23,243.16,14792.0,237.2781,238.4827,237.2389,238.1497,14792.0
2023-03-02 13:40:00,243.18,243.2,242.69,243.05,5351.0,238.1693,238.1889,237.6894,238.042,5351.0
2023-03-02 13:50:00,243.13,243.64,243.05,243.62,5420.0,238.1203,238.6198,238.042,238.6003,5420.0
2023-03-02 14:00:00,243.62,244.06,243.61,243.68,8310.0,238.6003,239.0312,238.5905,238.659,8310.0
2023-03-02 14:10:00,243.78,243.81,243.48,243.81,4457.0,238.757,238.7863,238.4631,238.7863,4457.0
2023-03-02 14:20:00,243.82,243.85,243.41,243.52,7054.0,238.7961,238.8255,238.3946,238.5023,7054.0
2023-03-02 14:30:00,243.55,243.77,243.23,243.29,5797.0,238.5317,238.7472,238.2183,238.2771,5797.0
2023-03-02 14:40:00,243.3,243.33,242.46,242.93,21570.0,238.2868,238.3162,237.4642,237.9245,21570.0
2023-03-02 14:50:00,242.87,243.06,242.55,242.55,10913.0,237.8657,238.0518,237.5523,237.5523,10913.0
2023-03-02 15:00:00,242.53,242.77,242.11,242.77,30091.0,237.5327,237.7678,237.1214,237.7678,30091.0
2023-03-02 15:10:00,242.88,243.46,242.88,243.01,12483.0,237.8755,238.4435,237.8755,238.0028,12483.0
2023-03-02 15:20:00,243.1,243.76,243.02,243.76,12632.0,238.091,238.7374,238.0126,238.7374,12632.0
2023-03-02 15:30:00,243.75,244.06,243.62,243.88,19843.0,238.7276,239.0312,238.6003,238.8549,19843.0
2023-03-02 15:40:00,243.89,243.94,243.19,243.38,25202.0,238.8647,238.9137,238.1791,238.3652,25202.0
2023-03-02 15:50:00,243.35,243.85,243.05,243.78,88491.0,238.3358,238.8255,238.042,238.757,88491.0
2023-03-03 09:30:00,245.19,247.31,245.14,246.96,38498.0,240.1379,242.2142,240.0889,241.8714,38498.0
2023-03-03 09:40:00,246.89,246.92,245.73,246.07,17095.0,241.8029,241.8323,240.6668,240.9998,17095.0
2023-03-03 09:50:00,245.94,246.29,245.26,245.98,27734.0,240.8724,241.2152,240.2065,240.9116,27734.0
2023-03-03 10:00:00,246.29,246.29,245.4,245.86,13311.0,241.2152,241.2152,240.3436,240.7941,13311.0
2023-03-03 10:10:00,245.66,245.82,244.86,245.08,35432.0,240.5982,240.7549,239.8147,240.0302,35432.0
2023-03-03 10:20:00,245.09,245.78,244.86,245.74,13857.0,240.04,240.7157,239.8147,240.6766,13857.0
2023-03-03 10:30:00,245.74,246.14,245.22,245.22,10276.0,240.6766,241.0683,240.1673,240.1673,10276.0
2023-03-03 10:40:00,245.4,245.85,245.39,245.79,6192.0,240.3436,240.7843,240.3338,240.7255,6192.0
2023-03-03 10:50:00,245.75,245.82,245.38,245.56,8161.0,240.6864,240.7549,240.324,240.5003,8161.0
2023-03-03 11:00:00,245.55,246.15,245.54,246.11,6631.0,240.4905,241.0781,240.4807,241.0389,6631.0
2023-03-03 11:10:00,245.99,246.04,245.48,246.04,9856.0,240.9214,240.9704,240.4219,240.9704,9856.0
2023-03-03 11:20:00,245.98,245.99,245.6,245.84,7582.0,240.9116,240.9214,240.5395,240.7745,7582.0
2023-03-03 11:30:00,245.85,246.52,245.78,246.48,12051.0,240.7843,241.4405,240.7157,241.4013,12051.0
2023-03-03 11:40:00,246.55,247.06,246.43,247.06,7706.0,241.4699,241.9694,241.3524,241.9694,7706.0
2023-03-03 11:50:00,247.01,247.71,246.97,247.71,9829.0,241.9204,242.606,241.8812,242.606,9829.0
2023-03-03 12:00:00,247.61,247.93,247.26,247.32,15329.0,242.508,242.8214,242.1653,242.224,15329.0
2023-03-03 12:10:00,247.27,247.72,247.15,247.72,7711.0,242.175,242.6158,242.0575,242.6158,7711.0
2023-03-03 12:20:00,247.71,247.71,247.24,247.28,5698.0,242.606,242.606,242.1457,242.1848,5698.0
2023-03-03 12:30:00,247.33,247.58,247.3,247.32,6517.0,242.2338,242.4787,242.2044,242.224,6517.0
2023-03-03 12:40:00,247.4,247.86,247.4,247.83,5233.0,242.3024,242.7529,242.3024,242.7235,5233.0
2023-03-03 12:50:00,247.79,247.98,247.53,247.93,7789.0,242.6843,242.8704,242.4297,242.8214,7789.0
2023-03-03 13:00:00,247.77,248.13,247.65,248.04,8888.0,242.6647,243.0173,242.5472,242.9292,8888.0
2023-03-03 13:10:00,247.95,248.48,247.94,248.38,8928.0,242.841,243.3601,242.8312,243.2622,8928.0
2023-03-03 13:20:00,248.41,248.71,248.12,248.69,6789.0,243.2916,243.5854,243.0075,243.5658,6789.0
2023-03-03 13:30:00,248.66,248.82,248.39,248.52,8746.0,243.5364,243.6931,243.272,243.3993,8746.0
2023-03-03 13:40:00,248.5,248.79,248.38,248.76,8350.0,243.3797,243.6637,243.2622,243.6343,8350.0
2023-03-03 13:50:00,248.73,248.8,248.47,248.65,8785.0,243.605,243.6735,243.3503,243.5266,8785.0
2023-03-03 14:00:00,248.68,248.68,248.43,248.65,11188.0,243.556,243.556,243.3111,243.5266,11188.0
2023-03-03 14:10:00,248.62,249.32,248.47,249.22,13098.0,243.4972,244.1828,243.3503,244.0849,13098.0
2023-03-03 14:20:00,249.22,249.77,249.18,249.75,14629.0,244.0849,244.6235,244.0457,244.6039,14629.0
2023-03-03 14:30:00,249.71,249.81,249.47,249.56,12691.0,244.5648,244.6627,244.3297,244.4179,12691.0
2023-03-03 14:40:00,249.59,249.93,249.58,249.71,10990.0,244.4472,244.7802,244.4374,244.5648,10990.0
2023-03-03 14:50:00,249.75,249.75,249.48,249.62,9357.0,244.6039,244.6039,244.3395,244.4766,9357.0
2023-03-03 15:00:00,249.71,249.73,249.34,249.72,12198.0,244.5648,244.5844,244.2024,244.5746,12198.0
2023-03-03 15:10:00,249.64,249.91,249.43,249.83,12574.0,244.4962,244.7606,244.2905,244.6823,12574.0
2023-03-03 15:20:00,249.87,250.06,249.5,249.72,15672.0,244.7215,244.9076,244.3591,244.5746,15672.0
2023-03-03 15:30:00,249.74,250.06,249.65,249.97,22779.0,244.5942,244.9076,244.506,244.8194,22779.0
2023-03-03 15:40:00,249.97,250.23,249.86,250.13,32118.0,244.8194,245.0741,244.7117,244.9761,32118.0
2023-03-03 15:50:00,249.95,250.56,249.8,249.92,111428.0,244.7998,245.3973,244.6529,244.7704,111428.0
2023-03-06 09:30:00,249.5,249.98,247.95,249.8,37698.0,244.3591,244.8292,242.841,244.6529,37698.0
2023-03-06 09:40:00,249.75,250.69,248.91,250.06,24124.0,244.6039,245.5246,243.7813,244.9076,24124.0
2023-03-06 09:50:00,250.0,250.47,249.72,250.47,11870.0,244.8488,245.3091,244.5746,245.3091,11870.0
2023-03-06 10:00:00,250.21,250.67,249.51,250.67,17728.0,245.0545,245.505,244.3689,245.505,17728.0
2023-03-06 10:10:00,250.75,250.75,249.84,250.09,9284.0,245.5833,245.5833,244.6921,244.9369,9284.0
2023-03-06 10:20:00,250.13,250.13,248.72,248.94,8632.0,244.9761,244.9761,243.5952,243.8106,8632.0
2023-03-06 10:30:00,248.94,249.73,248.93,249.52,9072.0,243.8106,244.5844,243.8008,244.3787,9072.0
2023-03-06 10:40:00,249.63,250.12,249.27,250.12,10649.0,244.4864,244.9663,244.1338,244.9663,10649.0
2023-03-06 10:50:00,250.32,250.52,250.12,250.39,5516.0,245.1622,245.3581,244.9663,245.2308,5516.0
2023-03-06 11:00:00,250.49,250.93,250.43,250.87,4594.0,245.3287,245.7596,245.2699,245.7009,4594.0
2023-03-06 11:10:00,250.87,251.0,250.44,250.97,6746.0,245.7009,245.8282,245.2797,245.7988,6746.0
2023-03-06 11:20:00,250.96,251.13,250.68,250.75,7655.0,245.789,245.9555,245.5148,245.5833,7655.0
2023-03-06 11:30:00,250.84,251.46,250.73,251.46,11471.0,245.6715,246.2787,245.5638,246.2787,11471.0
2023-03-06 11:40:00,251.39,251.5,251.27,251.49,10046.0,246.2102,246.3179,246.0926,246.3081,10046.0
2023-03-06 11:50:00,251.55,251.95,251.46,251.94,8837.0,246.3669,246.7586,246.2787,246.7488,8837.0
2023-03-06 12:00:00,251.82,252.0,251.64,251.89,5245.0,246.6313,246.8076,246.455,246.6998,5245.0
2023-03-06 12:10:00,251.93,252.31,251.85,252.3,5997.0,246.739,247.1112,246.6607,247.1014,5997.0
2023-03-06 12:20:00,252.24,252.27,251.93,252.11,11916.0,247.0426,247.072,246.739,246.9153,11916.0
2023-03-06 12:30:00,252.15,252.41,251.91,252.01,18480.0,246.9545,247.2091,246.7194,246.8174,18480.0
2023-03-06 12:40:00,251.94,252.16,251.65,251.67,19341.0,246.7488,246.9643,246.4648,246.4844,19341.0
2023-03-06 12:50:00,251.76,251.95,251.63,251.88,8373.0,246.5725,246.7586,246.4452,246.6901,8373.0
2023-03-06 13:00:00,251.88,252.08,251.6,251.76,7422.0,246.6901,246.8859,246.4158,246.5725,7422.0
2023-03-06 13:10:00,251.84,251.91,251.72,251.76,4360.0,246.6509,246.7194,246.5334,246.5725,4360.0
2023-03-06 13:20:00,251.77,251.95,251.72,251.82,12308.0,246.5823,246.7586,246.5334,246.6313,12308.0
2023-03-06 13:30:00,251.75,251.87,251.4,251.4,7197.0,246.5627,246.6803,246.2199,246.2199,7197.0
2023-03-06 13:40:00,251.44,251.5,251.18,251.47,9602.0,246.2591,246.3179,246.0045,246.2885,9602.0
2023-03-06 13:50:00,251.36,251.46,251.07,251.23,9881.0,246.1808,246.2787,245.8967,246.0534,9881.0
2023-03-06 14:00:00,251.22,251.3,250.5,250.5,33479.0,246.0437,246.122,245.3385,245.3385,33479.0
2023-03-06 14:10:00,250.48,251.08,250.45,250.91,7912.0,245.3189,245.9065,245.2895,245.74,7912.0
2023-03-06 14:20:00,250.99,251.09,250.59,250.88,18040.0,245.8184,245.9163,245.4266,245.7107,18040.0
2023-03-06 14:30:00,250.93,251.16,250.92,251.08,6012.0,245.7596,245.9849,245.7498,245.9065,6012.0
2023-03-06 14:40:00,251.06,251.34,251.05,251.18,7947.0,245.887,246.1612,245.8772,246.0045,7947.0
2023-03-06 14:50:00,251.18,251.37,251.17,251.23,9231.0,246.0045,246.1906,245.9947,246.0534,9231.0
2023-03-06 15:00:00,251.23,251.31,251.12,251.31,9227.0,246.0534,246.1318,245.9457,246.1318,9227.0
2023-03-06 15:10:00,251.31,251.43,251.08,251.29,14080.0,246.1318,246.2493,245.9065,246.1122,14080.0
2023-03-06 15:20:00,251.25,251.3,250.88,250.91,11219.0,246.073,246.122,245.7107,245.74,11219.0
2023-03-06 15:30:00,250.84,251.44,250.78,251.44,20588.0,245.6715,246.2591,245.6127,246.2591,20588.0
2023-03-06 15:40:00,251.42,251.91,251.41,251.91,20785.0,246.2395,246.7194,246.2297,246.7194,20785.0
2023-03-06 15:50:00,251.79,251.97,251.64,251.74,58795.0,246.6019,246.7782,246.455,246.5529,58795.0
2023-03-07 09:30:00,252.35,252.56,251.01,251.01,19834.0,247.1504,247.356,245.838,245.838,19834.0
2023-03-07 09:40:00,251.39,251.61,250.55,251.34,32883.0,246.2102,246.4256,245.3875,246.1612,32883.0
2023-03-07 09:50:00,251.36,251.5,250.9,251.3,21940.0,246.1808,246.3179,245.7302,246.122,21940.0
2023-03-07 10:00:00,251.15,251.4,250.01,250.03,24224.0,245.9751,246.2199,244.8586,244.8782,24224.0
2023-03-07 10:10:00,249.97,249.97,249.25,249.56,9767.0,244.8194,244.8194,244.1142,244.4179,9767.0
2023-03-07 10:20:00,249.54,250.2,249.1,249.79,37701.0,244.3983,245.0447,243.9673,244.6431,37701.0
2023-03-07 10:30:00,249.8,250.65,249.26,249.41,13729.0,244.6529,245.4854,244.124,244.2709,13729.0
2023-03-07 10:40:00,249.32,249.32,248.37,248.78,6687.0,244.1828,244.1828,243.2524,243.6539,6687.0
2023-03-07 10:50:00,248.58,248.58,247.67,247.67,5322.0,243.4581,243.4581,242.5668,242.5668,5322.0
2023-03-07 11:00:00,247.66,247.98,247.46,247.47,4623.0,242.557,242.8704,242.3611,242.3709,4623.0
2023-03-07 11:10:00,247.62,247.77,247.23,247.48,6733.0,242.5178,242.6647,242.1359,242.3807,6733.0
2023-03-07 11:20:00,247.38,247.49,247.15,247.15,2813.0,242.2828,242.3905,242.0575,242.0575,2813.0
2023-03-07 11:30:00,247.11,247.42,247.11,247.37,4018.0,242.0183,242.322,242.0183,242.273,4018.0
2023-03-07 11:40:00,247.44,247.48,246.89,246.95,12755.0,242.3415,242.3807,241.8029,241.8616,12755.0
2023-03-07 11:50:00,247.15,247.43,246.54,246.54,2854.0,242.0575,242.3317,241.4601,241.4601,2854.0
2023-03-07 12:00:00,246.69,246.76,246.0,246.31,11516.0,241.607,241.6756,240.9312,241.2348,11516.0
2023-03-07 12:10:00,246.39,246.39,245.93,246.0,8481.0,241.3132,241.3132,240.8627,240.9312,8481.0
2023-03-07 12:20:00,246.11,247.0,246.11,246.31,10070.0,241.0389,241.9106,241.0389,241.2348,10070.0
2023-03-07 12:30:00,246.2,246.54,246.04,246.04,2285.0,241.1271,241.4601,240.9704,240.9704,2285.0
2023-03-07 12:40:00,246.07,246.07,245.67,246.04,3647.0,240.9998,240.9998,240.608,240.9704,3647.0
2023-03-07 12:50:00,246.0,246.29,245.76,246.07,5508.0,240.9312,241.2152,240.6962,240.9998,5508.0
2023-03-07 13:00:00,245.98,245.98,245.41,245.5,3804.0,240.9116,240.9116,240.3534,240.4415,3804.0
2023-03-07 13:10:00,245.51,245.51,245.12,245.42,6935.0,240.4513,240.4513,240.0693,240.3632,6935.0
2023-03-07 13:20:00,245.43,245.72,245.39,245.47,6339.0,240.373,240.657,240.3338,240.4121,6339.0
2023-03-07 13:30:00,245.49,246.04,245.48,245.68,7194.0,240.4317,240.9704,240.4219,240.6178,7194.0
2023-03-07 13:40:00,245.55,245.64,245.39,245.48,3900.0,240.4905,240.5786,240.3338,240.4219,3900.0
2023-03-07 13:50:00,245.34,245.63,245.02,245.13,18313.0,240.2848,240.5688,239.9714,240.0791,18313.0
2023-03-07 14:00:00,245.17,245.51,245.09,245.15,7682.0,240.1183,240.4513,240.04,240.0987,7682.0
2023-03-07 14:10:00,245.27,245.45,244.95,245.39,7713.0,240.2163,240.3925,239.9028,240.3338,7713.0
2023-03-07 14:20:00,245.39,245.74,245.32,245.7,6861.0,240.3338,240.6766,240.2652,240.6374,6861.0
2023-03-07 14:30:00,245.73,245.83,245.35,245.45,4987.0,240.6668,240.7647,240.2946,240.3925,4987.0
2023-03-07 14:40:00,245.51,245.57,245.06,245.09,4800.0,240.4513,240.5101,240.0106,240.04,4800.0
2023-03-07 14:50:00,245.08,245.08,244.76,244.91,5560.0,240.0302,240.0302,239.7168,239.8637,5560.0
2023-03-07 15:00:00,244.97,245.11,244.75,245.08,5965.0,239.9224,240.0596,239.707,240.0302,5965.0
2023-03-07 15:10:00,245.17,245.69,245.11,245.58,9758.0,240.1183,240.6276,240.0596,240.5199,9758.0
2023-03-07 15:20:00,245.57,245.62,245.23,245.43,11801.0,240.5101,240.559,240.1771,240.373,11801.0
2023-03-07 15:30:00,245.49,245.78,245.37,245.44,21228.0,240.4317,240.7157,240.3142,240.3828,21228.0
2023-03-07 15:40:00,245.37,245.73,245.08,245.27,18329.0,240.3142,240.6668,240.0302,240.2163,18329.0
2023-03-07 15:50:00,245.3,245.59,244.94,245.33,60982.0,240.2456,240.5297,239.8931,240.275,60982.0
2023-03-08 09:30:00,244.98,247.98,244.98,247.81,36062.0,239.9322,242.8704,239.9322,242.7039,36062.0
2023-03-08 09:40:00,247.96,249.26,246.7,248.91,31181.0,242.8508,244.124,241.6168,243.7813,31181.0
2023-03-08 09:50:00,248.93,249.99,248.39,249.77,54690.0,243.8008,244.839,243.272,244.6235,54690.0
2023-03-08 10:00:00,249.42,249.99,248.0,249.52,57287.0,244.2807,244.839,242.89,244.3787,57287.0
2023-03-08 10:10:00,249.59,250.71,249.24,250.12,82030.0,244.4472,245.5442,244.1045,244.9663,82030.0
2023-03-08 10:20:00,250.04,251.86,250.04,251.61,47242.0,244.888,246.6705,244.888,246.4256,47242.0
2023-03-08 10:30:00,251.68,252.29,251.31,252.24,45561.0,246.4942,247.0916,246.1318,247.0426,45561.0
2023-03-08 10:40:00,252.22,252.97,251.52,251.58,41532.0,247.0231,247.7576,246.3375,246.3962,41532.0
2023-03-08 10:50:00,251.59,252.4,251.58,252.39,23929.0,246.406,247.1993,246.3962,247.1895,23929.0
2023-03-08 11:00:00,252.44,252.91,251.65,252.05,34022.0,247.2385,247.6988,246.4648,246.8566,34022.0
2023-03-08 11:10:00,252.06,252.1,251.18,251.33,17294.0,246.8663,246.9055,246.0045,246.1514,17294.0
2023-03-08 11:20:00,251.25,251.88,251.25,251.69,12425.0,246.073,246.6901,246.073,246.504,12425.0
2023-03-08 11:30:00,251.63,251.83,251.32,251.33,19782.0,246.4452,246.6411,246.1416,246.1514,19782.0
2023-03-08 11:40:00,251.28,251.88,250.93,251.68,14857.0,246.1024,246.6901,245.7596,246.4942,14857.0
2023-03-08 11:50:00,251.65,252.13,251.6,251.9,17079.0,246.4648,246.9349,246.4158,246.7096,17079.0
2023-03-08 12:00:00,251.92,252.58,251.91,252.15,25664.0,246.7292,247.3756,246.7194,246.9545,25664.0
2023-03-08 12:10:00,252.11,252.24,251.59,252.21,19031.0,246.9153,247.0426,246.406,247.0133,19031.0
2023-03-08 12:20:00,252.3,252.59,251.59,252.03,21245.0,247.1014,247.3854,246.406,246.837,21245.0
2023-03-08 12:30:00,252.05,252.06,251.39,252.06,13011.0,246.8566,246.8663,246.2102,246.8663,13011.0
2023-03-08 12:40:00,252.06,252.29,251.93,252.03,32509.0,246.8663,247.0916,246.739,246.837,32509.0
2023-03-08 12:50:00,252.02,252.19,251.69,251.76,8605.0,246.8272,246.9937,246.504,246.5725,8605.0
2023-03-08 13:00:00,251.78,252.0,251.16,251.69,25426.0,246.5921,246.8076,245.9849,246.504,25426.0
2023-03-08 13:10:00,251.62,251.96,251.57,251.91,23872.0,246.4354,246.7684,246.3864,246.7194,23872.0
2023-03-08 13:20:00,251.91,252.32,251.35,251.86,19352.0,246.7194,247.121,246.171,246.6705,19352.0
2023-03-08 13:30:00,251.91,252.41,251.69,252.39,18202.0,246.7194,247.2091,246.504,247.1895,18202.0
2023-03-08 13:40:00,252.36,252.67,252.2,252.24,20255.0,247.1602,247.4638,247.0035,247.0426,20255.0
2023-03-08 13:50:00,252.22,252.64,252.11,252.64,15920.0,247.0231,247.4344,246.9153,247.4344,15920.0
2023-03-08 14:00:00,252.66,252.89,252.39,252.48,15028.0,247.454,247.6792,247.1895,247.2777,15028.0
2023-03-08 14:10:00,252.5,252.96,251.95,251.95,15567.0,247.2973,247.7478,246.7586,246.7586,15567.0
2023-03-08 14:20:00,251.95,252.05,251.6,251.96,11425.0,246.7586,246.8566,246.4158,246.7684,11425.0
2023-03-08 14:30:00,251.86,252.25,251.83,251.86,11366.0,246.6705,247.0524,246.6411,246.6705,11366.0
2023-03-08 14:40:00,251.72,251.84,251.13,251.13,5884.0,246.5334,246.6509,245.9555,245.9555,5884.0
2023-03-08 14:50:00,251.09,251.1,250.76,250.86,7131.0,245.9163,245.9261,245.5931,245.6911,7131.0
2023-03-08 15:00:00,250.87,250.93,250.12,250.17,8204.0,245.7009,245.7596,244.9663,245.0153,8204.0
2023-03-08 15:10:00,250.14,250.4,249.93,250.32,8165.0,244.9859,245.2406,244.7802,245.1622,8165.0
2023-03-08 15:20:00,250.23,250.84,250.15,250.84,23369.0,245.0741,245.6715,244.9957,245.6715,23369.0
2023-03-08 15:30:00,250.8,251.12,250.59,250.94,12300.0,245.6323,245.9457,245.4266,245.7694,12300.0
2023-03-08 15:40:00,250.94,251.75,250.94,251.52,34113.0,245.7694,246.5627,245.7694,246.3375,34113.0
2023-03-08 15:50:00,251.55,251.76,251.37,251.44,122225.0,246.3669,246.5725,246.1906,246.2591,122225.0
2023-03-09 09:30:00,253.12,254.87,252.27,254.81,25043.0,247.9045,249.6184,247.072,249.5597,25043.0
2023-03-09 09:40:00,254.82,257.28,254.64,256.84,87624.0,249.5695,251.9788,249.3932,251.5479,87624.0
2023-03-09 09:50:00,256.75,257.0,255.56,255.64,24152.0,251.4597,251.7046,250.2942,250.3726,24152.0
2023-03-09 10:00:00,255.64,257.29,255.63,256.63,58549.0,250.3726,251.9886,250.3628,251.3422,58549.0
2023-03-09 10:10:00,256.66,257.17,256.23,256.95,44950.0,251.3716,251.8711,250.9504,251.6556,44950.0
2023-03-09 10:20:00,256.89,257.0,255.33,255.93,31952.0,251.5968,251.7046,250.069,250.6566,31952.0
2023-03-09 10:30:00,255.92,256.67,255.85,255.99,26654.0,250.6468,251.3814,250.5783,250.7154,26654.0
2023-03-09 10:40:00,256.19,256.22,255.75,255.76,16626.0,250.9112,250.9406,250.4803,250.4901,16626.0
2023-03-09 10:50:00,255.76,256.24,255.65,255.87,23944.0,250.4901,250.9602,250.3824,250.5978,23944.0
2023-03-09 11:00:00,255.87,256.12,255.43,256.05,55163.0,250.5978,250.8427,250.1669,250.7741,55163.0
2023-03-09 11:10:00,256.05,256.49,255.99,256.31,18973.0,250.7741,251.2051,250.7154,251.0288,18973.0
2023-03-09 11:20:00,256.26,256.44,255.91,255.99,18942.0,250.9798,251.1561,250.637,250.7154,18942.0
2023-03-09 11:30:00,256.0,256.3,255.95,255.96,26500.0,250.7252,251.019,250.6762,250.686,26500.0
2023-03-09 11:40:00,255.9,256.36,255.9,256.28,14184.0,250.6272,251.0777,250.6272,250.9994,14184.0
2023-03-09 11:50:00,256.2,256.41,255.84,256.02,11511.0,250.921,251.1267,250.5685,250.7448,11511.0
2023-03-09 12:00:00,256.02,256.15,255.53,255.8,37117.0,250.7448,250.8721,250.2648,250.5293,37117.0
2023-03-09 12:10:00,255.93,256.03,255.51,255.88,59731.0,250.6566,250.7545,250.2453,250.6076,59731.0
2023-03-09 12:20:00,255.87,255.99,255.72,255.91,22830.0,250.5978,250.7154,250.4509,250.637,22830.0
2023-03-09 12:30:00,255.92,256.27,255.87,255.93,22734.0,250.6468,250.9896,250.5978,250.6566,22734.0
2023-03-09 12:40:00,255.93,255.93,254.76,255.0,16678.0,250.6566,250.6566,249.5107,249.7458,16678.0
2023-03-09 12:50:00,255.0,255.6,254.94,255.28,30530.0,249.7458,250.3334,249.687,250.02,30530.0
2023-03-09 13:00:00,255.28,255.6,255.21,255.55,17375.0,250.02,250.3334,249.9514,250.2844,17375.0
2023-03-09 13:10:00,255.47,255.56,255.23,255.24,27542.0,250.2061,250.2942,249.971,249.9808,27542.0
2023-03-09 13:20:00,255.24,255.51,255.04,255.41,47179.0,249.9808,250.2453,249.7849,250.1473,47179.0
2023-03-09 13:30:00,255.35,255.46,254.1,254.43,73060.0,250.0886,250.1963,248.8643,249.1875,73060.0
2023-03-09 13:40:00,254.27,254.62,253.77,254.41,28717.0,249.0308,249.3736,248.5411,249.1679,28717.0
2023-03-09 13:50:00,254.41,254.63,254.04,254.33,16802.0,249.1679,249.3834,248.8055,249.0896,16802.0
2023-03-09 14:00:00,254.33,254.67,254.24,254.61,33927.0,249.0896,249.4226,249.0014,249.3638,33927.0
2023-03-09 14:10:00,254.61,254.68,254.24,254.44,26024.0,249.3638,249.4324,249.0014,249.1973,26024.0
2023-03-09 14:20:00,254.48,255.05,254.42,254.86,28717.0,249.2365,249.7947,249.1777,249.6087,28717.0
2023-03-09 14:30:00,254.79,254.95,253.71,254.09,44880.0,249.5401,249.6968,248.4823,248.8545,44880.0
2023-03-09 14:40:00,254.15,254.29,253.88,253.95,35446.0,248.9133,249.0504,248.6488,248.7174,35446.0
2023-03-09 14:50:00,253.97,253.97,252.55,253.06,35272.0,248.737,248.737,247.3463,247.8457,35272.0
2023-03-09 15:00:00,253.2,253.2,252.51,252.58,20778.0,247.9829,247.9829,247.3071,247.3756,20778.0
2023-03-09 15:10:00,252.6,253.11,251.82,251.82,42526.0,247.3952,247.8947,246.6313,246.6313,42526.0
2023-03-09 15:20:00,251.77,251.98,251.06,251.79,51369.0,246.5823,246.788,245.887,246.6019,51369.0
2023-03-09 15:30:00,251.82,252.89,251.71,252.68,87272.0,246.6313,247.6792,246.5236,247.4736,87272.0
2023-03-09 15:40:00,252.68,253.01,252.43,252.98,80981.0,247.4736,247.7968,247.2287,247.7674,80981.0
2023-03-09 15:50:00,252.92,253.23,251.88,252.21,207616.0,247.7086,248.0122,246.6901,247.0133,207616.0
2023-03-10 09:30:00,251.84,254.35,251.84,252.48,32662.0,246.6509,249.1092,246.6509,247.2777,32662.0
2023-03-10 09:40:00,252.46,252.55,249.69,250.34,15896.0,247.2581,247.3463,244.5452,245.1818,15896.0
2023-03-10 09:50:00,250.37,252.84,250.21,252.5,30013.0,245.2112,247.6303,245.0545,247.2973,30013.0
2023-03-10 10:00:00,252.62,253.05,250.29,251.01,25349.0,247.4148,247.8359,245.1328,245.838,25349.0
2023-03-10 10:10:00,251.03,251.41,250.61,250.74,29932.0,245.8576,246.2297,245.4462,245.5735,29932.0
2023-03-10 10:20:00,250.51,250.78,249.1,250.05,31566.0,245.3483,245.6127,243.9673,244.8978,31566.0
2023-03-10 10:30:00,250.01,251.19,249.87,250.53,20309.0,244.8586,246.0143,244.7215,245.3679,20309.0
2023-03-10 10:40:00,250.52,250.59,249.39,249.84,13801.0,245.3581,245.4266,244.2514,244.6921,13801.0
2023-03-10 10:50:00,249.99,251.43,249.86,251.08,14231.0,244.839,246.2493,244.7117,245.9065,14231.0
2023-03-10 11:00:00,251.08,251.08,250.28,250.75,8944.0,245.9065,245.9065,245.123,245.5833,8944.0
2023-03-10 11:10:00,250.73,250.88,250.4,250.83,17800.0,245.5638,245.7107,245.2406,245.6617,17800.0
2023-03-10 11:20:00,251.04,251.71,250.93,251.58,8420.0,245.8674,246.5236,245.7596,246.3962,8420.0
2023-03-10 11:30:00,251.56,252.1,251.56,251.58,11187.0,246.3766,246.9055,246.3766,246.3962,11187.0
2023-03-10 11:40:00,251.73,251.8,250.69,250.69,7652.0,246.5431,246.6117,245.5246,245.5246,7652.0
2023-03-10 11:50:00,250.57,250.57,249.92,250.04,8260.0,245.407,245.407,244.7704,244.888,8260.0
2023-03-10 12:00:00,250.0,250.33,249.0,249.0,7848.0,244.8488,245.172,243.8694,243.8694,7848.0
2023-03-10 12:10:00,248.97,249.12,248.49,248.49,6652.0,243.84,243.9869,243.3699,243.3699,6652.0
2023-03-10 12:20:00,248.43,248.45,247.66,247.98,9640.0,243.3111,243.3307,242.557,242.8704,9640.0
2023-03-10 12:30:00,248.18,249.46,247.91,249.25,13134.0,243.0663,244.3199,242.8019,244.1142,13134.0
2023-03-10 12:40:00,249.26,249.39,248.78,249.08,12090.0,244.124,244.2514,243.6539,243.9477,12090.0
2023-03-10 12:50:00,249.17,249.19,248.14,248.27,8875.0,244.0359,244.0555,243.0271,243.1544,8875.0
2023-03-10 13:00:00,248.29,248.75,247.99,248.23,11453.0,243.174,243.6245,242.8802,243.1153,11453.0
2023-03-10 13:10:00,248.13,248.13,246.96,246.96,11183.0,243.0173,243.0173,241.8714,241.8714,11183.0
2023-03-10 13:20:00,246.79,246.79,245.95,246.36,7548.0,241.7049,241.7049,240.8822,241.2838,7548.0
2023-03-10 13:30:00,246.33,246.39,245.35,245.73,9174.0,241.2544,241.3132,240.2946,240.6668,9174.0
2023-03-10 13:40:00,245.67,246.33,245.65,245.65,13621.0,240.608,241.2544,240.5884,240.5884,13621.0
2023-03-10 13:50:00,245.62,245.87,245.21,245.78,7692.0,240.559,240.8039,240.1575,240.7157,7692.0
2023-03-10 14:00:00,245.79,247.36,245.79,247.36,10719.0,240.7255,242.2632,240.7255,242.2632,10719.0
2023-03-10 14:10:00,247.34,247.62,246.63,246.9,11813.0,242.2436,242.5178,241.5482,241.8127,11813.0
2023-03-10 14:20:00,247.2,247.2,246.18,246.18,7142.0,242.1065,242.1065,241.1075,241.1075,7142.0
2023-03-10 14:30:00,246.41,247.58,246.41,247.58,8487.0,241.3328,242.4787,241.3328,242.4787,8487.0
2023-03-10 14:40:00,247.32,248.43,247.26,248.43,9218.0,242.224,243.3111,242.1653,243.3111,9218.0
2023-03-10 14:50:00,248.36,248.56,247.71,247.94,11498.0,243.2426,243.4385,242.606,242.8312,11498.0
2023-03-10 15:00:00,248.09,248.1,247.18,247.74,7206.0,242.9781,242.9879,242.0869,242.6354,7206.0
2023-03-10 15:10:00,247.77,248.29,247.09,247.13,16343.0,242.6647,243.174,241.9988,242.0379,16343.0
2023-03-10 15:20:00,247.01,247.26,246.75,247.25,9838.0,241.9204,242.1653,241.6658,242.1555,9838.0
2023-03-10 15:30:00,247.12,247.35,246.4,246.58,17474.0,242.0281,242.2534,241.323,241.4993,17474.0
2023-03-10 15:40:00,246.57,246.57,245.86,245.92,19595.0,241.4895,241.4895,240.7941,240.8529,19595.0
2023-03-10 15:50:00,245.89,246.83,245.81,246.6,77727.0,240.8235,241.7441,240.7451,241.5188,77727.0
2023-03-13 09:30:00,243.57,244.79,241.33,242.01,19384.0,238.5513,239.7461,236.3574,237.0234,19384.0
2023-03-13 09:40:00,241.72,244.1,241.52,243.92,16670.0,236.7394,239.0704,236.5435,238.8941,16670.0
2023-03-13 09:50:00,244.1,246.07,244.1,245.58,15052.0,239.0704,240.9998,239.0704,240.5199,15052.0
2023-03-13 10:00:00,245.67,247.26,244.85,246.65,24444.0,240.608,242.1653,239.8049,241.5678,24444.0
2023-03-13 10:10:00,247.03,247.24,245.36,245.36,10593.0,241.94,242.1457,240.3044,240.3044,10593.0
2023-03-13 10:20:00,245.27,245.63,243.86,243.9,10958.0,240.2163,240.5688,238.8353,238.8745,10958.0
2023-03-13 10:30:00,244.01,245.4,244.01,244.72,14092.0,238.9822,240.3436,238.9822,239.6776,14092.0
2023-03-13 10:40:00,244.88,245.31,243.94,245.09,13370.0,239.8343,240.2554,238.9137,240.04,13370.0
2023-03-13 10:50:00,245.29,246.41,244.15,246.21,17455.0,240.2358,241.3328,239.1193,241.1369,17455.0
2023-03-13 11:00:00,246.04,247.38,245.94,247.14,19704.0,240.9704,242.2828,240.8724,242.0477,19704.0
2023-03-13 11:10:00,247.15,248.23,247.12,247.86,13198.0,242.0575,243.1153,242.0281,242.7529,13198.0
2023-03-13 11:20:00,247.92,248.85,247.47,248.82,11550.0,242.8117,243.7225,242.3709,243.6931,11550.0
2023-03-13 11:30:00,248.86,248.99,247.75,248.08,20894.0,243.7323,243.8596,242.6452,242.9684,20894.0
2023-03-13 11:40:00,248.52,249.14,248.29,248.89,19592.0,243.3993,244.0065,243.174,243.7617,19592.0
2023-03-13 11:50:00,248.74,248.74,247.76,248.6,15884.0,243.6148,243.6148,242.6549,243.4776,15884.0
2023-03-13 12:00:00,248.69,249.96,248.21,249.23,14099.0,243.5658,244.8096,243.0957,244.0947,14099.0
2023-03-13 12:10:00,249.27,249.39,248.47,249.02,11958.0,244.1338,244.2514,243.3503,243.889,11958.0
2023-03-13 12:20:00,249.1,249.1,247.98,248.68,15608.0,243.9673,243.9673,242.8704,243.556,15608.0
2023-03-13 12:30:00,248.73,248.73,247.77,247.78,7645.0,243.605,243.605,242.6647,242.6745,7645.0
2023-03-13 12:40:00,247.77,248.18,246.24,246.49,6583.0,242.6647,243.0663,241.1663,241.4111,6583.0
2023-03-13 12:50:00,246.54,246.74,246.05,246.61,5673.0,241.4601,241.656,240.9802,241.5286,5673.0
2023-03-13 13:00:00,246.51,246.56,245.73,246.44,5546.0,241.4307,241.4797,240.6668,241.3621,5546.0
2023-03-13 13:10:00,246.56,247.27,246.44,247.12,9992.0,241.4797,242.175,241.3621,242.0281,9992.0
2023-03-13 13:20:00,247.05,247.31,246.75,247.03,13224.0,241.9596,242.2142,241.6658,241.94,13224.0
2023-03-13 13:30:00,247.02,247.9,246.72,247.68,7578.0,241.9302,242.7921,241.6364,242.5766,7578.0
2023-03-13 13:40:00,247.77,248.17,247.66,247.96,7282.0,242.6647,243.0565,242.557,242.8508,7282.0
2023-03-13 13:50:00,248.09,248.54,247.91,248.15,6306.0,242.9781,243.4189,242.8019,243.0369,6306.0
2023-03-13 14:00:00,248.04,248.48,247.89,248.06,8303.0,242.9292,243.3601,242.7823,242.9488,8303.0
2023-03-13 14:10:00,248.03,248.66,247.84,248.43,11526.0,242.9194,243.5364,242.7333,243.3111,11526.0
2023-03-13 14:20:00,248.34,248.99,248.15,248.63,8797.0,243.223,243.8596,243.0369,243.507,8797.0
2023-03-13 14:30:00,248.78,249.51,248.59,248.89,18822.0,243.6539,244.3689,243.4678,243.7617,18822.0
2023-03-13 14:40:00,248.71,249.47,248.7,249.01,10315.0,243.5854,244.3297,243.5756,243.8792,10315.0
2023-03-13 14:50:00,249.02,249.06,248.77,248.92,10809.0,243.889,243.9282,243.6441,243.791,10809.0
2023-03-13 15:00:00,248.83,249.34,248.62,248.68,14623.0,243.7029,244.2024,243.4972,243.556,14623.0
2023-03-13 15:10:00,248.81,249.48,248.78,248.91,17034.0,243.6833,244.3395,243.6539,243.7813,17034.0
2023-03-13 15:20:00,248.83,248.83,247.09,247.57,13105.0,243.7029,243.7029,241.9988,242.4689,13105.0
2023-03-13 15:30:00,247.61,247.99,247.58,247.99,17006.0,242.508,242.8802,242.4787,242.8802,17006.0
2023-03-13 15:40:00,248.03,248.37,247.73,247.79,18586.0,242.9194,243.2524,242.6256,242.6843,18586.0
2023-03-13 15:50:00,247.74,248.01,246.75,247.07,61787.0,242.6354,242.8998,241.6658,241.9792,61787.0
2023-03-14 09:30:00,250.61,251.99,250.0,250.67,33638.0,245.4462,246.7978,244.8488,245.505,33638.0
2023-03-14 09:40:00,250.4,251.0,249.93,250.44,20490.0,245.2406,245.8282,244.7802,245.2797,20490.0
2023-03-14 09:50:00,250.47,251.03,250.1,250.47,9562.0,245.3091,245.8576,244.9467,245.3091,9562.0
2023-03-14 10:00:00,250.4,251.07,250.22,250.78,12645.0,245.2406,245.8967,245.0643,245.6127,12645.0
2023-03-14 10:10:00,250.49,251.27,250.15,251.07,16364.0,245.3287,246.0926,244.9957,245.8967,16364.0
2023-03-14 10:20:00,250.96,251.25,250.72,251.09,19432.0,245.789,246.073,245.554,245.9163,19432.0
2023-03-14 10:30:00,251.02,251.68,251.02,251.61,9555.0,245.8478,246.4942,245.8478,246.4256,9555.0
2023-03-14 10:40:00,251.67,252.26,251.67,252.26,22117.0,246.4844,247.0622,246.4844,247.0622,22117.0
2023-03-14 10:50:00,252.36,252.49,251.74,251.74,9594.0,247.1602,247.2875,246.5529,246.5529,9594.0
2023-03-14 11:00:00,251.82,252.07,251.72,251.92,15518.0,246.6313,246.8761,246.5334,246.7292,15518.0
2023-03-14 11:10:00,251.95,252.64,251.94,252.48,30496.0,246.7586,247.4344,246.7488,247.2777,30496.0
2023-03-14 11:20:00,252.41,253.23,252.26,252.58,11582.0,247.2091,248.0122,247.0622,247.3756,11582.0
2023-03-14 11:30:00,252.63,252.63,251.98,252.13,8654.0,247.4246,247.4246,246.788,246.9349,8654.0
2023-03-14 11:40:00,252.07,252.36,251.63,251.63,12542.0,246.8761,247.1602,246.4452,246.4452,12542.0
2023-03-14 11:50:00,251.72,251.85,251.49,251.63,4457.0,246.5334,246.6607,246.3081,246.4452,4457.0
2023-03-14 12:00:00,251.84,251.91,251.25,251.62,15933.0,246.6509,246.7194,246.073,246.4354,15933.0
2023-03-14 12:10:00,251.41,251.57,251.25,251.47,7445.0,246.2297,246.3864,246.073,246.2885,7445.0
2023-03-14 12:20:00,251.42,251.51,250.57,250.76,4606.0,246.2395,246.3277,245.407,245.5931,4606.0
2023-03-14 12:30:00,250.69,251.02,250.67,250.9,9223.0,245.5246,245.8478,245.505,245.7302,9223.0
2023-03-14 12:40:00,250.78,250.78,249.94,250.13,5447.0,245.6127,245.6127,244.79,244.9761,5447.0
2023-03-14 12:50:00,250.41,250.73,250.14,250.61,3765.0,245.2503,245.5638,244.9859,245.4462,3765.0
2023-03-14 13:00:00,250.81,250.89,249.85,249.95,5203.0,245.6421,245.7205,244.7019,244.7998,5203.0
2023-03-14 13:10:00,249.8,250.06,249.24,249.88,9720.0,244.6529,244.9076,244.1045,244.7313,9720.0
2023-03-14 13:20:00,249.89,250.23,249.45,249.94,6582.0,244.7411,245.0741,244.3101,244.79,6582.0
2023-03-14 13:30:00,249.69,250.48,249.68,250.34,7252.0,244.5452,245.3189,244.5354,245.1818,7252.0
2023-03-14 13:40:00,250.45,250.6,250.02,250.29,9654.0,245.2895,245.4364,244.8684,245.1328,9654.0
2023-03-14 13:50:00,250.46,250.59,250.11,250.43,7317.0,245.2993,245.4266,244.9565,245.2699,7317.0
2023-03-14 14:00:00,250.53,250.62,249.73,250.17,6670.0,245.3679,245.456,244.5844,245.0153,6670.0
2023-03-14 14:10:00,250.29,250.29,249.56,250.01,6037.0,245.1328,245.1328,244.4179,244.8586,6037.0
2023-03-14 14:20:00,249.82,250.32,249.7,250.32,9459.0,244.6725,245.1622,244.555,245.1622,9459.0
2023-03-14 14:30:00,250.22,250.31,250.04,250.12,10619.0,245.0643,245.1524,244.888,244.9663,10619.0
2023-03-14 14:40:00,250.16,250.2,249.83,249.87,14982.0,245.0055,245.0447,244.6823,244.7215,14982.0
2023-03-14 14:50:00,249.87,250.18,249.18,249.31,12227.0,244.7215,245.0251,244.0457,244.173,12227.0
2023-03-14 15:00:00,249.4,249.4,248.61,248.66,17142.0,244.2612,244.2612,243.4874,243.5364,17142.0
2023-03-14 15:10:00,248.57,248.6,248.12,248.58,12779.0,243.4483,243.4776,243.0075,243.4581,12779.0
2023-03-14 15:20:00,248.6,249.0,248.19,248.97,18775.0,243.4776,243.8694,243.0761,243.84,18775.0
2023-03-14 15:30:00,248.96,249.87,248.77,249.76,16966.0,243.8302,244.7215,243.6441,244.6137,16966.0
2023-03-14 15:40:00,249.74,250.35,249.68,250.35,22277.0,244.5942,245.1916,244.5354,245.1916,22277.0
2023-03-14 15:50:00,250.42,251.37,249.95,250.68,91004.0,245.2601,246.1906,244.7998,245.5148,91004.0
2023-03-15 09:30:00,245.27,246.93,245.0,246.48,21367.0,240.2163,241.842,239.9518,241.4013,21367.0
2023-03-15 09:40:00,246.27,247.07,246.27,246.9,5395.0,241.1956,241.9792,241.1956,241.8127,5395.0
2023-03-15 09:50:00,246.77,246.93,245.53,246.03,14848.0,241.6853,241.842,240.4709,240.9606,14848.0
2023-03-15 10:00:00,245.97,247.13,245.73,246.55,8912.0,240.9018,242.0379,240.6668,241.4699,8912.0
2023-03-15 10:10:00,246.69,247.02,246.05,246.2,10724.0,241.607,241.9302,240.9802,241.1271,10724.0
2023-03-15 10:20:00,246.25,246.36,245.32,245.32,10300.0,241.1761,241.2838,240.2652,240.2652,10300.0
2023-03-15 10:30:00,245.46,245.69,244.94,244.94,11572.0,240.4023,240.6276,239.8931,239.8931,11572.0
2023-03-15 10:40:00,245.04,245.04,244.35,244.35,12732.0,239.991,239.991,239.3152,239.3152,12732.0
2023-03-15 10:50:00,244.25,245.66,244.24,245.59,10910.0,239.2173,240.5982,239.2075,240.5297,10910.0
2023-03-15 11:00:00,245.71,246.17,245.34,246.0,13626.0,240.6472,241.0977,240.2848,240.9312,13626.0
2023-03-15 11:10:00,245.84,246.54,245.72,246.54,21135.0,240.7745,241.4601,240.657,241.4601,21135.0
2023-03-15 11:20:00,246.45,246.45,245.75,246.12,6467.0,241.3719,241.3719,240.6864,241.0487,6467.0
2023-03-15 11:30:00,246.06,246.46,245.92,246.19,5429.0,240.99,241.3817,240.8529,241.1173,5429.0
2023-03-15 11:40:00,246.3,246.78,246.26,246.26,9238.0,241.225,241.6951,241.1859,241.1859,9238.0
2023-03-15 11:50:00,246.17,246.17,245.24,245.25,9389.0,241.0977,241.0977,240.1869,240.1967,9389.0
2023-03-15 12:00:00,245.26,245.66,244.78,244.86,7390.0,240.2065,240.5982,239.7364,239.8147,7390.0
2023-03-15 12:10:00,244.8,245.1,244.56,245.0,10106.0,239.7559,240.0498,239.5209,239.9518,10106.0
2023-03-15 12:20:00,244.99,245.21,244.75,244.98,7453.0,239.942,240.1575,239.707,239.9322,7453.0
2023-03-15 12:30:00,245.05,245.3,244.59,244.71,9701.0,240.0008,240.2456,239.5503,239.6678,9701.0
2023-03-15 12:40:00,244.68,244.93,244.49,244.8,9523.0,239.6384,239.8833,239.4523,239.7559,9523.0
2023-03-15 12:50:00,244.86,244.89,244.25,244.5,7610.0,239.8147,239.8441,239.2173,239.4621,7610.0
2023-03-15 13:00:00,244.5,245.06,244.26,245.04,5464.0,239.4621,240.0106,239.2271,239.991,5464.0
2023-03-15 13:10:00,245.02,245.75,245.01,245.73,9715.0,239.9714,240.6864,239.9616,240.6668,9715.0
2023-03-15 13:20:00,245.73,245.98,245.45,245.72,9510.0,240.6668,240.9116,240.3925,240.657,9510.0
2023-03-15 13:30:00,245.69,246.07,245.32,245.73,8686.0,240.6276,240.9998,240.2652,240.6668,8686.0
2023-03-15 13:40:00,245.62,245.74,245.31,245.42,7583.0,240.559,240.6766,240.2554,240.3632,7583.0
2023-03-15 13:50:00,245.39,246.37,245.38,246.0,6985.0,240.3338,241.2936,240.324,240.9312,6985.0
2023-03-15 14:00:00,245.97,245.97,244.98,245.04,11852.0,240.9018,240.9018,239.9322,239.991,11852.0
2023-03-15 14:10:00,244.97,245.3,244.65,245.3,11511.0,239.9224,240.2456,239.609,240.2456,11511.0
2023-03-15 14:20:00,245.37,247.31,245.29,246.62,16815.0,240.3142,242.2142,240.2358,241.5384,16815.0
2023-03-15 14:30:00,246.61,247.25,246.01,246.16,37621.0,241.5286,242.1555,240.941,241.0879,37621.0
2023-03-15 14:40:00,246.11,246.32,245.81,245.81,15825.0,241.0389,241.2446,240.7451,240.7451,15825.0
2023-03-15 14:50:00,245.94,246.28,245.63,246.07,12981.0,240.8724,241.2054,240.5688,240.9998,12981.0
2023-03-15 15:00:00,246.1,246.51,245.62,245.73,13886.0,241.0292,241.4307,240.559,240.6668,13886.0
2023-03-15 15:10:00,245.5,246.2,245.5,245.92,19008.0,240.4415,241.1271,240.4415,240.8529,19008.0
2023-03-15 15:20:00,245.81,246.52,245.64,246.37,34251.0,240.7451,241.4405,240.5786,241.2936,34251.0
2023-03-15 15:30:00,246.29,246.47,245.67,246.04,26477.0,241.2152,241.3915,240.608,240.9704,26477.0
2023-03-15 15:40:00,245.95,246.35,245.35,246.2,28768.0,240.8822,241.274,240.2946,241.1271,28768.0
2023-03-15 15:50:00,246.28,247.61,245.78,247.61,103512.0,241.2054,242.508,240.7157,242.508,103512.0
2023-03-16 09:30:00,244.7,246.66,244.7,246.66,14850.0,240.2233,242.1474,240.2233,242.1474,14850.0
2023-03-16 09:40:00,246.36,246.99,245.89,245.89,7919.0,241.8529,242.4714,241.3915,241.3915,7919.0
2023-03-16 09:50:00,246.2,247.67,246.03,247.44,8048.0,241.6958,243.1389,241.5289,242.9131,8048.0
2023-03-16 10:00:00,247.32,247.61,245.98,245.98,24033.0,242.7953,243.08,241.4799,241.4799,24033.0
2023-03-16 10:10:00,246.18,246.41,245.89,246.21,4591.0,241.6762,241.902,241.3915,241.7056,4591.0
2023-03-16 10:20:00,246.41,247.76,246.27,247.63,8235.0,241.902,243.2273,241.7646,243.0997,8235.0
2023-03-16 10:30:00,247.7,248.66,247.7,248.25,4441.0,243.1684,244.1108,243.1684,243.7083,4441.0
2023-03-16 10:40:00,248.33,249.65,248.26,249.28,7910.0,243.7869,245.0827,243.7181,244.7195,7910.0
2023-03-16 10:50:00,249.3,250.9,249.3,250.53,7205.0,244.7391,246.3098,244.7391,245.9466,7205.0
2023-03-16 11:00:00,250.49,250.88,250.05,250.88,6647.0,245.9073,246.2902,245.4754,246.2902,6647.0
2023-03-16 11:10:00,250.69,251.0,249.99,249.99,4850.0,246.1037,246.408,245.4165,245.4165,4850.0
2023-03-16 11:20:00,249.96,250.81,249.81,250.51,7468.0,245.387,246.2215,245.2398,245.927,7468.0
2023-03-16 11:30:00,250.56,250.57,249.88,249.88,16104.0,245.9761,245.9859,245.3085,245.3085,16104.0
2023-03-16 11:40:00,249.9,250.37,249.74,250.33,7017.0,245.3281,245.7895,245.1711,245.7503,7017.0
2023-03-16 11:50:00,250.31,251.48,250.31,251.33,22633.0,245.7306,246.8792,245.7306,246.732,22633.0
2023-03-16 12:00:00,251.22,252.03,250.97,251.16,26979.0,246.624,247.4192,246.3786,246.5651,26979.0
2023-03-16 12:10:00,251.02,251.92,250.95,251.87,7745.0,246.4277,247.3112,246.3589,247.2621,7745.0
2023-03-16 12:20:00,251.78,252.27,251.63,252.16,5036.0,247.1737,247.6548,247.0265,247.5468,5036.0
2023-03-16 12:30:00,252.1,252.24,251.77,252.24,4439.0,247.4879,247.6253,247.1639,247.6253,4439.0
2023-03-16 12:40:00,252.24,252.88,252.23,252.88,7201.0,247.6253,248.2536,247.6155,248.2536,7201.0
2023-03-16 12:50:00,253.0,254.37,253.0,254.21,15731.0,248.3714,249.7164,248.3714,249.5593,15731.0
2023-03-16 13:00:00,254.3,254.93,254.28,254.93,7649.0,249.6476,250.2661,249.628,250.2661,7649.0
2023-03-16 13:10:00,254.84,254.89,254.29,254.42,6170.0,250.1778,250.2269,249.6378,249.7654,6170.0
2023-03-16 13:20:00,254.16,254.56,254.14,254.52,5503.0,249.5102,249.9029,249.4906,249.8636,5503.0
2023-03-16 13:30:00,254.52,254.52,253.96,254.14,14109.0,249.8636,249.8636,249.3139,249.4906,14109.0
2023-03-16 13:40:00,254.14,254.9,254.14,254.81,9308.0,249.4906,250.2367,249.4906,250.1483,9308.0
2023-03-16 13:50:00,254.74,255.27,254.41,255.17,10855.0,250.0796,250.5999,249.7556,250.5017,10855.0
2023-03-16 14:00:00,255.13,255.26,254.31,254.61,13903.0,250.4625,250.5901,249.6575,249.952,13903.0
2023-03-16 14:10:00,254.61,255.02,254.6,254.91,9890.0,249.952,250.3545,249.9422,250.2465,9890.0
2023-03-16 14:20:00,255.04,255.14,254.9,255.14,10243.0,250.3741,250.4723,250.2367,250.4723,10243.0
2023-03-16 14:30:00,255.07,255.22,254.21,254.34,12384.0,250.4036,250.5508,249.5593,249.6869,12384.0
2023-03-16 14:40:00,254.38,254.69,254.18,254.18,9018.0,249.7262,250.0305,249.5298,249.5298,9018.0
2023-03-16 14:50:00,254.17,254.72,254.04,254.71,9902.0,249.52,250.06,249.3924,250.0501,9902.0
2023-03-16 15:00:00,254.68,255.15,254.38,254.66,15758.0,250.0207,250.4821,249.7262,250.0011,15758.0
2023-03-16 15:10:00,254.73,255.2,254.65,255.0,15567.0,250.0698,250.5312,249.9912,250.3348,15567.0
2023-03-16 15:20:00,255.04,255.32,254.89,255.14,17967.0,250.3741,250.649,250.2269,250.4723,17967.0
2023-03-16 15:30:00,255.16,255.2,254.61,255.12,32037.0,250.4919,250.5312,249.952,250.4526,32037.0
2023-03-16 15:40:00,255.17,255.18,254.05,254.6,52398.0,250.5017,250.5115,249.4022,249.9422,52398.0
2023-03-16 15:50:00,254.65,254.99,253.92,254.38,131132.0,249.9912,250.325,249.2746,249.7262,131132.0
2023-03-17 09:30:00,253.9,254.31,253.13,253.58,169092.0,249.255,249.6575,248.499,248.9408,169092.0
2023-03-17 09:40:00,253.89,253.93,252.63,252.64,4257.0,249.2451,249.2844,248.0082,248.018,4257.0
2023-03-17 09:50:00,252.43,253.1,251.77,252.67,11030.0,247.8119,248.4696,247.1639,248.0475,11030.0
2023-03-17 10:00:00,253.28,254.66,253.28,253.55,10358.0,248.6463,250.0011,248.6463,248.9114,10358.0
2023-03-17 10:10:00,253.3,253.43,252.09,252.09,8009.0,248.6659,248.7936,247.4781,247.4781,8009.0
2023-03-17 10:20:00,252.23,252.25,251.44,251.89,4357.0,247.6155,247.6351,246.84,247.2817,4357.0
2023-03-17 10:30:00,252.04,252.05,251.07,251.55,6423.0,247.429,247.4388,246.4767,246.948,6423.0
2023-03-17 10:40:00,251.39,251.79,251.27,251.7,4599.0,246.7909,247.1836,246.6731,247.0952,4599.0
2023-03-17 10:50:00,251.33,251.77,251.16,251.6,5203.0,246.732,247.1639,246.5651,246.997,5203.0
2023-03-17 11:00:00,251.65,251.91,251.24,251.91,4651.0,247.0461,247.3014,246.6436,247.3014,4651.0
2023-03-17 11:10:00,251.91,252.6,251.91,252.37,5702.0,247.3014,247.9787,247.3014,247.753,5702.0
2023-03-17 11:20:00,252.48,252.49,251.61,252.08,3626.0,247.8609,247.8708,247.0069,247.4683,3626.0
2023-03-17 11:30:00,252.11,252.51,252.09,252.12,5543.0,247.4977,247.8904,247.4781,247.5075,5543.0
2023-03-17 11:40:00,252.15,252.22,251.49,251.54,4888.0,247.537,247.6057,246.8891,246.9381,4888.0
2023-03-17 11:50:00,251.59,251.78,250.81,251.21,6271.0,246.9872,247.1737,246.2215,246.6142,6271.0
2023-03-17 12:00:00,251.37,251.96,251.35,251.96,3511.0,246.7712,247.3505,246.7516,247.3505,3511.0
2023-03-17 12:10:00,252.18,252.28,251.95,252.25,3000.0,247.5664,247.6646,247.3406,247.6351,3000.0
2023-03-17 12:20:00,252.2,252.3,251.76,252.3,5126.0,247.5861,247.6842,247.1541,247.6842,5126.0
2023-03-17 12:30:00,252.27,252.84,252.15,252.31,6401.0,247.6548,248.2144,247.537,247.6941,6401.0
2023-03-17 12:40:00,252.37,252.65,252.3,252.31,3768.0,247.753,248.0278,247.6842,247.6941,3768.0
2023-03-17 12:50:00,252.47,252.48,252.05,252.41,4737.0,247.8511,247.8609,247.4388,247.7922,4737.0
2023-03-17 13:00:00,252.38,252.58,252.35,252.58,1600.0,247.7628,247.9591,247.7333,247.9591,1600.0
2023-03-17 13:10:00,252.42,252.64,252.21,252.64,5555.0,247.802,248.018,247.5959,248.018,5555.0
2023-03-17 13:20:00,252.68,252.84,252.46,252.54,3126.0,248.0573,248.2144,247.8413,247.9198,3126.0
2023-03-17 13:30:00,252.66,252.82,252.24,252.59,5225.0,248.0376,248.1947,247.6253,247.9689,5225.0
2023-03-17 13:40:00,252.45,252.52,251.95,252.42,5293.0,247.8315,247.9002,247.3406,247.802,5293.0
2023-03-17 13:50:00,252.45,252.57,252.13,252.48,4801.0,247.8315,247.9493,247.5173,247.8609,4801.0
2023-03-17 14:00:00,252.52,252.68,251.77,251.77,6618.0,247.9002,248.0573,247.1639,247.1639,6618.0
2023-03-17 14:10:00,251.63,251.85,251.46,251.68,7522.0,247.0265,247.2425,246.8596,247.0756,7522.0
2023-03-17 14:20:00,251.73,251.79,251.23,251.48,11476.0,247.1247,247.1836,246.6338,246.8792,11476.0
2023-03-17 14:30:00,251.33,251.64,251.25,251.47,3863.0,246.732,247.0363,246.6534,246.8694,3863.0
2023-03-17 14:40:00,251.61,251.61,251.17,251.37,5208.0,247.0069,247.0069,246.5749,246.7712,5208.0
2023-03-17 14:50:00,251.32,252.11,251.15,252.04,6354.0,246.7222,247.4977,246.5553,247.429,6354.0
2023-03-17 15:00:00,252.05,252.07,251.42,251.79,10854.0,247.4388,247.4584,246.8203,247.1836,10854.0
2023-03-17 15:10:00,251.63,251.82,251.4,251.76,5175.0,247.0265,247.213,246.8007,247.1541,5175.0
2023-03-17 15:20:00,251.69,252.17,251.61,252.17,7974.0,247.0854,247.5566,247.0069,247.5566,7974.0
2023-03-17 15:30:00,252.11,252.12,251.45,251.58,10447.0,247.4977,247.5075,246.8498,246.9774,10447.0
2023-03-17 15:40:00,251.57,251.72,250.92,251.12,14071.0,246.9676,247.1148,246.3295,246.5258,14071.0
2023-03-17 15:50:00,251.16,251.53,250.51,250.61,74227.0,246.5651,246.9283,245.927,246.0252,74227.0
2023-03-20 09:30:00,251.83,255.78,251.33,255.35,26300.0,247.2228,251.1006,246.732,250.6784,26300.0
2023-03-20 09:40:00,254.76,256.28,254.44,256.24,20602.0,250.0992,251.5914,249.7851,251.5522,20602.0
2023-03-20 09:50:00,256.38,257.76,256.19,257.75,10614.0,251.6896,253.0443,251.5031,253.0345,10614.0
2023-03-20 10:00:00,258.0,258.19,257.15,257.15,12288.0,253.28,253.4665,252.4455,252.4455,12288.0
2023-03-20 10:10:00,257.25,257.57,256.99,257.04,8771.0,252.5437,252.8578,252.2884,252.3375,8771.0
2023-03-20 10:20:00,257.16,257.94,257.0,257.74,9251.0,252.4553,253.2211,252.2982,253.0247,9251.0
2023-03-20 10:30:00,257.68,257.83,257.43,257.44,8492.0,252.9658,253.1131,252.7204,252.7302,8492.0
2023-03-20 10:40:00,257.35,257.95,257.35,257.95,11005.0,252.6418,253.2309,252.6418,253.2309,11005.0
2023-03-20 10:50:00,257.87,258.22,257.69,258.11,6149.0,253.1523,253.4959,252.9756,253.3879,6149.0
2023-03-20 11:00:00,258.18,258.46,257.94,257.94,2094.0,253.4567,253.7315,253.2211,253.2211,2094.0
2023-03-20 11:10:00,257.89,257.94,257.4,257.63,18369.0,253.172,253.2211,252.6909,252.9167,18369.0
2023-03-20 11:20:00,257.64,258.13,257.55,257.99,6684.0,252.9265,253.4076,252.8382,253.2701,6684.0
2023-03-20 11:30:00,257.94,257.94,257.46,257.5,5352.0,253.2211,253.2211,252.7498,252.7891,5352.0
2023-03-20 11:40:00,257.51,257.82,257.13,257.3,13463.0,252.7989,253.1032,252.4259,252.5928,13463.0
2023-03-20 11:50:00,257.36,257.71,257.22,257.36,21413.0,252.6517,252.9953,252.5142,252.6517,21413.0
2023-03-20 12:00:00,257.4,257.79,257.18,257.18,39028.0,252.6909,253.0738,252.475,252.475,39028.0
2023-03-20 12:10:00,257.11,257.58,256.82,257.21,64448.0,252.4062,252.8676,252.1215,252.5044,64448.0
2023-03-20 12:20:00,257.26,257.62,257.2,257.62,15656.0,252.5535,252.9069,252.4946,252.9069,15656.0
2023-03-20 12:30:00,257.65,257.79,257.46,257.7,8655.0,252.9364,253.0738,252.7498,252.9854,8655.0
2023-03-20 12:40:00,257.64,257.81,257.44,257.68,11246.0,252.9265,253.0934,252.7302,252.9658,11246.0
2023-03-20 12:50:00,257.88,258.35,257.86,258.15,3905.0,253.1621,253.6236,253.1425,253.4272,3905.0
2023-03-20 13:00:00,258.24,258.64,258.09,258.4,3815.0,253.5156,253.9082,253.3683,253.6726,3815.0
2023-03-20 13:10:00,258.43,258.63,258.18,258.29,9239.0,253.7021,253.8984,253.4567,253.5646,9239.0
2023-03-20 13:20:00,258.32,258.32,257.58,257.67,6166.0,253.5941,253.5941,252.8676,252.956,6166.0
2023-03-20 13:30:00,257.54,258.11,257.52,258.05,4629.0,252.8284,253.3879,252.8087,253.329,4629.0
2023-03-20 13:40:00,258.16,258.41,257.94,258.37,7354.0,253.437,253.6825,253.2211,253.6432,7354.0
2023-03-20 13:50:00,258.22,258.29,257.55,258.29,20891.0,253.4959,253.5646,252.8382,253.5646,20891.0
2023-03-20 14:00:00,257.93,258.0,257.33,257.47,16470.0,253.2112,253.28,252.6222,252.7597,16470.0
2023-03-20 14:10:00,257.49,257.86,257.48,257.73,26478.0,252.7793,253.1425,252.7695,253.0149,26478.0
2023-03-20 14:20:00,257.86,258.03,257.75,257.83,9648.0,253.1425,253.3094,253.0345,253.1131,9648.0
2023-03-20 14:30:00,257.87,257.91,257.42,257.43,22909.0,253.1523,253.1916,252.7106,252.7204,22909.0
2023-03-20 14:40:00,257.46,257.67,257.06,257.59,14415.0,252.7498,252.956,252.3572,252.8775,14415.0
2023-03-20 14:50:00,257.63,257.82,256.92,257.04,131493.0,252.9167,253.1032,252.2197,252.3375,131493.0
2023-03-20 15:00:00,256.94,257.12,256.14,256.16,12665.0,252.2393,252.4161,251.454,251.4736,12665.0
2023-03-20 15:10:00,256.07,256.59,256.0,256.59,7769.0,251.3853,251.8957,251.3165,251.8957,7769.0
2023-03-20 15:20:00,256.57,257.12,256.27,256.71,9649.0,251.8761,252.4161,251.5816,252.0136,9649.0
2023-03-20 15:30:00,256.68,257.09,256.67,256.95,10785.0,251.9841,252.3866,251.9743,252.2492,10785.0
2023-03-20 15:40:00,256.96,257.07,256.73,256.93,23312.0,252.259,252.367,252.0332,252.2295,23312.0
2023-03-20 15:50:00,257.0,257.19,256.29,256.45,103116.0,252.2982,252.4848,251.6012,251.7583,103116.0
2023-03-21 09:30:00,258.46,258.77,257.89,258.2,21638.0,253.7315,254.0359,253.172,253.4763,21638.0
2023-03-21 09:40:00,257.97,258.15,256.69,256.69,11445.0,253.2505,253.4272,251.9939,251.9939,11445.0
2023-03-21 09:50:00,256.9,257.83,256.89,257.83,11706.0,252.2001,253.1131,252.1903,253.1131,11706.0
2023-03-21 10:00:00,257.64,257.64,257.02,257.3,10903.0,252.9265,252.9265,252.3179,252.5928,10903.0
2023-03-21 10:10:00,257.32,257.84,256.78,257.11,7218.0,252.6124,253.1229,252.0823,252.4062,7218.0
2023-03-21 10:20:00,257.02,257.11,256.66,256.72,10055.0,252.3179,252.4062,251.9645,252.0234,10055.0
2023-03-21 10:30:00,256.8,257.57,256.66,257.57,5329.0,252.1019,252.8578,251.9645,252.8578,5329.0
2023-03-21 10:40:00,257.8,258.1,257.73,258.0,4410.0,253.0836,253.3781,253.0149,253.28,4410.0
2023-03-21 10:50:00,258.01,258.01,257.0,257.29,26190.0,253.2898,253.2898,252.2982,252.5829,26190.0
2023-03-21 11:00:00,257.13,257.37,257.06,257.3,7859.0,252.4259,252.6615,252.3572,252.5928,7859.0
2023-03-21 11:10:00,257.25,257.5,257.08,257.4,22709.0,252.5437,252.7891,252.3768,252.6909,22709.0
2023-03-21 11:20:00,257.25,258.25,257.18,258.22,16186.0,252.5437,253.5254,252.475,253.4959,16186.0
2023-03-21 11:30:00,258.17,258.22,256.89,257.13,6391.0,253.4468,253.4959,252.1903,252.4259,6391.0
2023-03-21 11:40:00,257.09,257.15,256.83,256.96,5262.0,252.3866,252.4455,252.1314,252.259,5262.0
2023-03-21 11:50:00,256.96,256.98,256.54,256.67,6289.0,252.259,252.2786,251.8467,251.9743,6289.0
2023-03-21 12:00:00,256.64,256.64,256.24,256.34,4972.0,251.9448,251.9448,251.5522,251.6503,4972.0
2023-03-21 12:10:00,256.34,256.7,256.34,256.69,5072.0,251.6503,252.0037,251.6503,251.9939,5072.0
2023-03-21 12:20:00,256.6,256.69,256.12,256.12,5043.0,251.9056,251.9939,251.4343,251.4343,5043.0
2023-03-21 12:30:00,256.1,256.37,256.0,256.25,3706.0,251.4147,251.6798,251.3165,251.562,3706.0
2023-03-21 12:40:00,256.3,256.42,256.07,256.42,3639.0,251.6111,251.7289,251.3853,251.7289,3639.0
2023-03-21 12:50:00,256.43,256.68,256.16,256.52,6784.0,251.7387,251.9841,251.4736,251.827,6784.0
2023-03-21 13:00:00,256.54,256.54,256.12,256.16,1400.0,251.8467,251.8467,251.4343,251.4736,1400.0
2023-03-21 13:10:00,256.53,256.66,256.46,256.51,2500.0,251.8368,251.9645,251.7681,251.8172,2500.0
2023-03-21 13:20:00,256.47,256.58,256.31,256.38,3137.0,251.7779,251.8859,251.6209,251.6896,3137.0
2023-03-21 13:30:00,256.44,257.09,256.43,256.77,4499.0,251.7485,252.3866,251.7387,252.0725,4499.0
2023-03-21 13:40:00,256.73,257.13,256.71,256.9,31300.0,252.0332,252.4259,252.0136,252.2001,31300.0
2023-03-21 13:50:00,256.9,257.03,256.4,256.57,16786.0,252.2001,252.3277,251.7092,251.8761,16786.0
2023-03-21 14:00:00,256.57,256.82,256.56,256.75,5554.0,251.8761,252.1215,251.8663,252.0528,5554.0
2023-03-21 14:10:00,256.76,256.84,256.55,256.75,6535.0,252.0626,252.1412,251.8565,252.0528,6535.0
2023-03-21 14:20:00,256.82,257.09,256.7,257.0,4658.0,252.1215,252.3866,252.0037,252.2982,4658.0
2023-03-21 14:30:00,257.03,257.25,256.97,257.11,3488.0,252.3277,252.5437,252.2688,252.4062,3488.0
2023-03-21 14:40:00,257.32,257.92,257.23,257.78,9467.0,252.6124,253.2014,252.524,253.064,9467.0
2023-03-21 14:50:00,257.83,258.22,257.68,258.22,12979.0,253.1131,253.4959,252.9658,253.4959,12979.0
2023-03-21 15:00:00,258.21,258.62,258.15,258.2,11569.0,253.4861,253.8886,253.4272,253.4763,11569.0
2023-03-21 15:10:00,258.29,258.51,258.22,258.42,9664.0,253.5646,253.7806,253.4959,253.6923,9664.0
2023-03-21 15:20:00,258.41,258.69,258.28,258.41,9266.0,253.6825,253.9573,253.5548,253.6825,9266.0
2023-03-21 15:30:00,258.45,258.6,258.09,258.5,10773.0,253.7217,253.869,253.3683,253.7708,10773.0
2023-03-21 15:40:00,258.51,259.16,258.51,258.92,26724.0,253.7806,254.4187,253.7806,254.1831,26724.0
2023-03-21 15:50:00,258.85,258.98,258.54,258.74,54461.0,254.1144,254.242,253.8101,254.0064,54461.0
2023-03-22 09:30:00,259.38,261.4,258.73,261.28,32884.0,254.6347,256.6178,253.9966,256.4999,32884.0
2023-03-22 09:40:00,261.08,261.36,260.58,261.21,12699.0,256.3036,256.5785,255.8128,256.4312,12699.0
2023-03-22 09:50:00,261.08,261.3,260.65,260.69,19995.0,256.3036,256.5196,255.8815,255.9207,19995.0
2023-03-22 10:00:00,260.63,260.82,260.16,260.82,25203.0,255.8618,256.0484,255.4004,256.0484,25203.0
2023-03-22 10:10:00,260.79,261.2,260.3,261.19,33718.0,256.0189,256.4214,255.5379,256.4116,33718.0
2023-03-22 10:20:00,261.09,261.38,260.77,261.37,8336.0,256.3134,256.5981,255.9993,256.5883,8336.0
2023-03-22 10:30:00,261.46,261.72,261.23,261.31,6244.0,256.6767,256.9319,256.4509,256.5294,6244.0
2023-03-22 10:40:00,261.25,261.62,261.23,261.29,10023.0,256.4705,256.8337,256.4509,256.5098,10023.0
2023-03-22 10:50:00,261.45,261.45,260.97,261.22,7056.0,256.6668,256.6668,256.1956,256.441,7056.0
2023-03-22 11:00:00,261.29,261.42,260.8,260.8,5526.0,256.5098,256.6374,256.0287,256.0287,5526.0
2023-03-22 11:10:00,260.82,260.95,259.53,259.65,8791.0,256.0484,256.176,254.782,254.8998,8791.0
2023-03-22 11:20:00,259.73,260.35,259.73,260.13,5462.0,254.9783,255.587,254.9783,255.371,5462.0
2023-03-22 11:30:00,260.16,260.68,260.16,260.39,4925.0,255.4004,255.9109,255.4004,255.6262,4925.0
2023-03-22 11:40:00,260.33,260.38,259.67,259.8,8640.0,255.5673,255.6164,254.9194,255.047,8640.0
2023-03-22 11:50:00,259.91,260.01,259.53,259.64,7317.0,255.155,255.2532,254.782,254.89,7317.0
2023-03-22 12:00:00,259.68,259.78,259.53,259.7,7213.0,254.9292,255.0274,254.782,254.9489,7213.0
2023-03-22 12:10:00,259.75,260.4,259.73,260.35,4871.0,254.9979,255.636,254.9783,255.587,4871.0
2023-03-22 12:20:00,260.46,260.57,260.09,260.36,9388.0,255.6949,255.8029,255.3317,255.5968,9388.0
2023-03-22 12:30:00,260.3,260.44,259.82,259.9,6403.0,255.5379,255.6753,255.0667,255.1452,6403.0
2023-03-22 12:40:00,259.89,260.03,259.65,259.7,7403.0,255.1354,255.2728,254.8998,254.9489,7403.0
2023-03-22 12:50:00,259.77,259.77,259.41,259.58,4711.0,255.0176,255.0176,254.6642,254.831,4711.0
2023-03-22 13:00:00,259.46,259.51,259.08,259.17,5557.0,254.7132,254.7623,254.3402,254.4285,5557.0
2023-03-22 13:10:00,259.24,259.59,259.24,259.53,4652.0,254.4973,254.8409,254.4973,254.782,4652.0
2023-03-22 13:20:00,259.56,259.74,259.56,259.6,5286.0,254.8114,254.9881,254.8114,254.8507,5286.0
2023-03-22 13:30:00,259.7,259.89,259.56,259.56,10297.0,254.9489,255.1354,254.8114,254.8114,10297.0
2023-03-22 13:40:00,259.63,259.7,259.24,259.35,12392.0,254.8801,254.9489,254.4973,254.6053,12392.0
2023-03-22 13:50:00,259.43,259.84,259.38,259.65,8072.0,254.6838,255.0863,254.6347,254.8998,8072.0
2023-03-22 14:00:00,259.73,261.17,259.68,260.48,14399.0,254.9783,256.392,254.9292,255.7146,14399.0
2023-03-22 14:10:00,260.5,260.61,259.75,260.36,6211.0,255.7342,255.8422,254.9979,255.5968,6211.0
2023-03-22 14:20:00,260.14,260.17,259.75,260.05,5548.0,255.3808,255.4103,254.9979,255.2924,5548.0
2023-03-22 14:30:00,259.99,260.34,258.94,260.07,10266.0,255.2335,255.5771,254.2028,255.3121,10266.0
2023-03-22 14:40:00,260.22,261.62,260.22,261.35,8299.0,255.4593,256.8337,255.4593,256.5687,8299.0
2023-03-22 14:50:00,261.38,261.46,259.55,259.75,14146.0,256.5981,256.6767,254.8016,254.9979,14146.0
2023-03-22 15:00:00,259.65,259.83,257.75,258.07,11430.0,254.8998,255.0765,253.0345,253.3487,11430.0
2023-03-22 15:10:00,258.12,259.0,257.77,258.71,9268.0,253.3978,254.2617,253.0542,253.977,9268.0
2023-03-22 15:20:00,258.82,259.83,258.77,259.42,6843.0,254.085,255.0765,254.0359,254.674,6843.0
2023-03-22 15:30:00,259.48,259.65,257.64,257.81,9861.0,254.7329,254.8998,252.9265,253.0934,9861.0
2023-03-22 15:40:00,257.86,258.1,256.82,256.94,13460.0,253.1425,253.3781,252.1215,252.2393,13460.0
2023-03-22 15:50:00,256.62,256.79,254.15,254.17,51564.0,251.9252,252.0921,249.5004,249.52,51564.0
2023-03-23 09:30:00,253.9,255.27,252.84,253.95,28013.0,249.255,250.5999,248.2144,249.304,28013.0
2023-03-23 09:40:00,253.51,254.61,253.51,254.61,11187.0,248.8721,249.952,248.8721,249.952,11187.0
2023-03-23 09:50:00,254.44,254.86,254.25,254.78,23122.0,249.7851,250.1974,249.5986,250.1189,23122.0
2023-03-23 10:00:00,254.9,255.08,254.24,254.34,6291.0,250.2367,250.4134,249.5887,249.6869,6291.0
2023-03-23 10:10:00,254.23,254.85,254.22,254.69,4554.0,249.5789,250.1876,249.5691,250.0305,4554.0
2023-03-23 10:20:00,254.51,254.86,254.24,254.38,5097.0,249.8538,250.1974,249.5887,249.7262,5097.0
2023-03-23 10:30:00,254.32,255.01,254.02,254.92,9560.0,249.6673,250.3447,249.3728,250.2563,9560.0
2023-03-23 10:40:00,254.91,255.38,254.65,255.38,3860.0,250.2465,250.7079,249.9912,250.7079,3860.0
2023-03-23 10:50:00,255.4,256.17,255.35,256.14,5317.0,250.7275,251.4834,250.6784,251.454,5317.0
2023-03-23 11:00:00,256.28,256.87,256.28,256.73,5361.0,251.5914,252.1706,251.5914,252.0332,5361.0
2023-03-23 11:10:00,256.65,256.83,256.23,256.23,5730.0,251.9547,252.1314,251.5423,251.5423,5730.0
2023-03-23 11:20:00,256.13,256.58,256.01,256.12,4507.0,251.4442,251.8859,251.3264,251.4343,4507.0
2023-03-23 11:30:00,256.1,256.57,256.04,256.19,4978.0,251.4147,251.8761,251.3558,251.5031,4978.0
2023-03-23 11:40:00,256.25,256.44,255.87,256.15,5323.0,251.562,251.7485,251.1889,251.4638,5323.0
2023-03-23 11:50:00,256.19,256.27,255.89,256.0,2139.0,251.5031,251.5816,251.2086,251.3165,2139.0
2023-03-23 12:00:00,255.8,256.06,255.8,255.95,3103.0,251.1202,251.3754,251.1202,251.2675,3103.0
2023-03-23 12:10:00,255.97,255.97,255.37,255.37,13279.0,251.2871,251.2871,250.6981,250.6981,13279.0
2023-03-23 12:20:00,255.25,255.43,255.01,255.22,7730.0,250.5803,250.757,250.3447,250.5508,7730.0
2023-03-23 12:30:00,255.11,255.47,255.1,255.13,4924.0,250.4428,250.7962,250.433,250.4625,4924.0
2023-03-23 12:40:00,254.93,254.93,254.33,254.49,4682.0,250.2661,250.2661,249.6771,249.8342,4682.0
2023-03-23 12:50:00,254.33,254.33,254.0,254.01,5314.0,249.6771,249.6771,249.3531,249.363,5314.0
2023-03-23 13:00:00,254.05,254.2,253.81,253.84,6140.0,249.4022,249.5495,249.1666,249.1961,6140.0
2023-03-23 13:10:00,253.91,253.91,253.32,253.54,7875.0,249.2648,249.2648,248.6856,248.9015,7875.0
2023-03-23 13:20:00,253.54,253.63,252.53,252.78,15605.0,248.9015,248.9899,247.91,248.1555,15605.0
2023-03-23 13:30:00,252.73,253.51,252.73,253.25,12360.0,248.1064,248.8721,248.1064,248.6169,12360.0
2023-03-23 13:40:00,253.28,254.06,253.2,253.62,9667.0,248.6463,249.412,248.5678,248.9801,9667.0
2023-03-23 13:50:00,253.5,253.82,253.19,253.32,13174.0,248.8623,249.1764,248.558,248.6856,13174.0
2023-03-23 14:00:00,253.38,253.52,253.17,253.46,6514.0,248.7445,248.8819,248.5383,248.823,6514.0
2023-03-23 14:10:00,253.37,254.0,253.37,253.64,19633.0,248.7347,249.3531,248.7347,248.9997,19633.0
2023-03-23 14:20:00,253.46,253.46,252.32,252.32,5536.0,248.823,248.823,247.7039,247.7039,5536.0
2023-03-23 14:30:00,252.35,252.59,252.03,252.03,6653.0,247.7333,247.9689,247.4192,247.4192,6653.0
2023-03-23 14:40:00,252.15,252.2,251.39,251.72,8728.0,247.537,247.5861,246.7909,247.1148,8728.0
2023-03-23 14:50:00,251.61,251.71,250.74,251.54,7977.0,247.0069,247.105,246.1528,246.9381,7977.0
2023-03-23 15:00:00,251.75,253.29,251.65,252.37,9998.0,247.1443,248.6561,247.0461,247.753,9998.0
2023-03-23 15:10:00,252.48,252.68,251.17,251.17,8696.0,247.8609,248.0573,246.5749,246.5749,8696.0
2023-03-23 15:20:00,251.16,251.64,250.44,251.39,11318.0,246.5651,247.0363,245.8583,246.7909,11318.0
2023-03-23 15:30:00,251.33,252.31,251.08,252.28,14729.0,246.732,247.6941,246.4866,247.6646,14729.0
2023-03-23 15:40:00,252.15,253.65,252.05,253.09,30010.0,247.537,249.0095,247.4388,248.4598,30010.0
2023-03-23 15:50:00,253.16,254.05,252.58,252.58,98993.0,248.5285,249.4022,247.9591,247.9591,98993.0
2023-03-24 09:30:00,251.53,251.53,249.96,251.36,21437.0,246.9283,246.9283,245.387,246.7614,21437.0
2023-03-24 09:40:00,251.15,251.6,250.2,250.32,9796.0,246.5553,246.997,245.6227,245.7405,9796.0
2023-03-24 09:50:00,250.33,251.59,250.33,251.59,18069.0,245.7503,246.9872,245.7503,246.9872,18069.0
2023-03-24 10:00:00,252.05,252.59,251.37,252.36,10342.0,247.4388,247.9689,246.7712,247.7431,10342.0
2023-03-24 10:10:00,252.35,252.47,251.43,251.47,5258.0,247.7333,247.8511,246.8302,246.8694,5258.0
2023-03-24 10:20:00,251.59,253.56,251.44,253.41,6117.0,246.9872,248.9212,246.84,248.7739,6117.0
2023-03-24 10:30:00,253.51,253.61,252.56,252.69,4480.0,248.8721,248.9703,247.9395,248.0671,4480.0
2023-03-24 10:40:00,252.56,252.57,251.39,251.39,16557.0,247.9395,247.9493,246.7909,246.7909,16557.0
2023-03-24 10:50:00,251.24,251.69,251.01,251.63,10546.0,246.6436,247.0854,246.4178,247.0265,10546.0
2023-03-24 11:00:00,251.68,251.7,250.83,250.9,16391.0,247.0756,247.0952,246.2411,246.3098,16391.0
2023-03-24 11:10:00,250.75,251.1,250.33,251.04,7833.0,246.1626,246.5062,245.7503,246.4473,7833.0
2023-03-24 11:20:00,251.0,251.33,250.7,250.73,54334.0,246.408,246.732,246.1135,246.143,54334.0
2023-03-24 11:30:00,250.76,251.25,250.63,250.79,14628.0,246.1724,246.6534,246.0448,246.2019,14628.0
2023-03-24 11:40:00,250.96,251.97,250.96,251.79,21302.0,246.3687,247.3603,246.3687,247.1836,21302.0
2023-03-24 11:50:00,251.67,252.18,251.46,252.12,9522.0,247.0658,247.5664,246.8596,247.5075,9522.0
2023-03-24 12:00:00,252.14,252.69,251.7,251.7,10451.0,247.5272,248.0671,247.0952,247.0952,10451.0
2023-03-24 12:10:00,251.7,252.19,251.69,251.84,5661.0,247.0952,247.5762,247.0854,247.2326,5661.0
2023-03-24 12:20:00,251.94,252.28,251.78,252.2,14081.0,247.3308,247.6646,247.1737,247.5861,14081.0
2023-03-24 12:30:00,252.31,252.35,251.86,252.27,10623.0,247.6941,247.7333,247.2523,247.6548,10623.0
2023-03-24 12:40:00,252.26,252.98,252.17,252.98,7107.0,247.645,248.3518,247.5566,248.3518,7107.0
2023-03-24 12:50:00,253.05,253.05,252.59,252.81,7687.0,248.4205,248.4205,247.9689,248.1849,7687.0
2023-03-24 13:00:00,252.93,253.16,252.67,252.67,7915.0,248.3027,248.5285,248.0475,248.0475,7915.0
2023-03-24 13:10:00,252.74,252.74,252.3,252.3,4212.0,248.1162,248.1162,247.6842,247.6842,4212.0
2023-03-24 13:20:00,252.44,253.15,252.37,252.54,18592.0,247.8217,248.5187,247.753,247.9198,18592.0
2023-03-24 13:30:00,252.69,252.81,252.43,252.8,18760.0,248.0671,248.1849,247.8119,248.1751,18760.0
2023-03-24 13:40:00,252.8,252.87,252.24,252.37,6384.0,248.1751,248.2438,247.6253,247.753,6384.0
2023-03-24 13:50:00,252.39,252.68,252.23,252.5,13135.0,247.7726,248.0573,247.6155,247.8806,13135.0
2023-03-24 14:00:00,252.54,252.96,252.4,252.79,11156.0,247.9198,248.3322,247.7824,248.1653,11156.0
2023-03-24 14:10:00,252.87,253.24,252.84,253.17,13976.0,248.2438,248.607,248.2144,248.5383,13976.0
2023-03-24 14:20:00,253.35,253.48,253.08,253.18,5526.0,248.715,248.8426,248.45,248.5481,5526.0
2023-03-24 14:30:00,253.24,253.64,252.99,253.55,11868.0,248.607,248.9997,248.3616,248.9114,11868.0
2023-03-24 14:40:00,253.43,253.48,253.06,253.17,13853.0,248.7936,248.8426,248.4303,248.5383,13853.0
2023-03-24 14:50:00,253.16,253.16,252.76,252.91,12647.0,248.5285,248.5285,248.1358,248.2831,12647.0
2023-03-24 15:00:00,252.91,253.03,252.67,252.7,15449.0,248.2831,248.4009,248.0475,248.0769,15449.0
2023-03-24 15:10:00,252.79,252.94,252.44,252.76,21192.0,248.1653,248.3125,247.8217,248.1358,21192.0
2023-03-24 15:20:00,252.77,253.54,252.57,253.31,20006.0,248.1456,248.9015,247.9493,248.6758,20006.0
2023-03-24 15:30:00,253.42,254.15,253.3,253.61,17544.0,248.7837,249.5004,248.6659,248.9703,17544.0
2023-03-24 15:40:00,253.71,253.78,253.18,253.39,17882.0,249.0684,249.1372,248.5481,248.7543,17882.0
2023-03-24 15:50:00,253.35,254.27,253.06,254.26,46591.0,248.715,249.6182,248.4303,249.6084,46591.0
2023-03-27 09:30:00,257.67,258.81,256.22,257.12,12393.0,252.956,254.0751,251.5325,252.4161,12393.0
2023-03-27 09:40:00,256.91,258.25,256.91,257.28,7713.0,252.2099,253.5254,252.2099,252.5731,7713.0
2023-03-27 09:50:00,257.09,257.3,255.96,256.52,8352.0,252.3866,252.5928,251.2773,251.827,8352.0
2023-03-27 10:00:00,256.23,256.23,254.9,254.99,12798.0,251.5423,251.5423,250.2367,250.325,12798.0
2023-03-27 10:10:00,255.05,255.88,254.93,255.08,28149.0,250.3839,251.1987,250.2661,250.4134,28149.0
2023-03-27 10:20:00,255.01,255.14,254.67,254.85,6812.0,250.3447,250.4723,250.0109,250.1876,6812.0
2023-03-27 10:30:00,254.59,254.83,254.46,254.51,6382.0,249.9323,250.1679,249.8047,249.8538,6382.0
2023-03-27 10:40:00,254.58,254.63,254.19,254.26,8031.0,249.9225,249.9716,249.5397,249.6084,8031.0
2023-03-27 10:50:00,254.14,254.76,254.13,254.36,7127.0,249.4906,250.0992,249.4808,249.7065,7127.0
2023-03-27 11:00:00,254.42,254.61,254.08,254.08,5244.0,249.7654,249.952,249.4317,249.4317,5244.0
2023-03-27 11:10:00,254.15,254.57,254.09,254.35,5974.0,249.5004,249.9127,249.4415,249.6967,5974.0
2023-03-27 11:20:00,254.24,254.5,254.19,254.24,7941.0,249.5887,249.844,249.5397,249.5887,7941.0
2023-03-27 11:30:00,254.24,254.7,254.11,254.62,7000.0,249.5887,250.0403,249.4611,249.9618,7000.0
2023-03-27 11:40:00,254.7,254.7,254.33,254.63,19200.0,250.0403,250.0403,249.6771,249.9716,19200.0
2023-03-27 11:50:00,254.57,254.57,253.78,254.12,11336.0,249.9127,249.9127,249.1372,249.4709,11336.0
2023-03-27 12:00:00,254.09,254.41,253.78,253.89,7495.0,249.4415,249.7556,249.1372,249.2451,7495.0
2023-03-27 12:10:00,253.89,254.55,253.88,254.48,8268.0,249.2451,249.8931,249.2353,249.8244,8268.0
2023-03-27 12:20:00,254.61,254.61,254.06,254.39,10118.0,249.952,249.952,249.412,249.736,10118.0
2023-03-27 12:30:00,254.4,254.52,254.05,254.52,7487.0,249.7458,249.8636,249.4022,249.8636,7487.0
2023-03-27 12:40:00,254.52,255.2,254.41,255.03,4961.0,249.8636,250.5312,249.7556,250.3643,4961.0
2023-03-27 12:50:00,255.0,255.17,254.9,254.99,4278.0,250.3348,250.5017,250.2367,250.325,4278.0
2023-03-27 13:00:00,254.98,255.17,254.88,254.88,4497.0,250.3152,250.5017,250.217,250.217,4497.0
2023-03-27 13:10:00,254.77,254.82,254.49,254.82,4110.0,250.109,250.1581,249.8342,250.1581,4110.0
2023-03-27 13:20:00,254.8,255.06,254.8,255.06,5319.0,250.1385,250.3937,250.1385,250.3937,5319.0
2023-03-27 13:30:00,255.1,255.41,254.74,255.13,7489.0,250.433,250.7373,250.0796,250.4625,7489.0
2023-03-27 13:40:00,255.22,255.34,254.88,254.93,9690.0,250.5508,250.6686,250.217,250.2661,9690.0
2023-03-27 13:50:00,254.87,254.9,254.57,254.57,6108.0,250.2072,250.2367,249.9127,249.9127,6108.0
2023-03-27 14:00:00,254.61,254.63,254.27,254.45,6369.0,249.952,249.9716,249.6182,249.7949,6369.0
2023-03-27 14:10:00,254.49,254.69,254.49,254.65,5991.0,249.8342,250.0305,249.8342,249.9912,5991.0
2023-03-27 14:20:00,254.69,254.94,254.69,254.84,9829.0,250.0305,250.2759,250.0305,250.1778,9829.0
2023-03-27 14:30:00,254.87,254.94,254.79,254.84,12446.0,250.2072,250.2759,250.1287,250.1778,12446.0
2023-03-27 14:40:00,254.78,254.97,254.73,254.88,12831.0,250.1189,250.3054,250.0698,250.217,12831.0
2023-03-27 14:50:00,254.92,255.52,254.77,255.33,13198.0,250.2563,250.8453,250.109,250.6588,13198.0
2023-03-27 15:00:00,255.18,255.34,254.79,255.04,9891.0,250.5115,250.6686,250.1287,250.3741,9891.0
2023-03-27 15:10:00,255.09,255.19,254.95,255.14,9440.0,250.4232,250.5214,250.2858,250.4723,9440.0
2023-03-27 15:20:00,255.2,255.56,255.02,255.34,16534.0,250.5312,250.8846,250.3545,250.6686,16534.0
2023-03-27 15:30:00,255.4,255.57,254.77,254.89,19049.0,250.7275,250.8944,250.109,250.2269,19049.0
2023-03-27 15:40:00,254.88,254.96,254.14,254.32,31387.0,250.217,250.2956,249.4906,249.6673,31387.0
2023-03-27 15:50:00,254.3,254.85,253.84,254.44,67684.0,249.6476,250.1876,249.1961,249.7851,67684.0
2023-03-28 09:30:00,253.16,255.0,253.16,254.52,12597.0,248.5285,250.3348,248.5285,249.8636,12597.0
2023-03-28 09:40:00,254.49,255.58,254.49,254.61,10474.0,249.8342,250.9042,249.8342,249.952,10474.0
2023-03-28 09:50:00,254.73,255.51,254.72,254.98,7830.0,250.0698,250.8355,250.06,250.3152,7830.0
2023-03-28 10:00:00,254.91,255.38,254.77,255.27,11366.0,250.2465,250.7079,250.109,250.5999,11366.0
2023-03-28 10:10:00,255.32,255.73,255.3,255.31,8553.0,250.649,251.0515,250.6293,250.6392,8553.0
2023-03-28 10:20:00,255.29,255.32,254.7,254.71,7178.0,250.6195,250.649,250.0403,250.0501,7178.0
2023-03-28 10:30:00,254.72,254.79,254.11,254.26,8491.0,250.06,250.1287,249.4611,249.6084,8491.0
2023-03-28 10:40:00,254.36,254.87,254.24,254.87,4762.0,249.7065,250.2072,249.5887,250.2072,4762.0
2023-03-28 10:50:00,254.85,254.9,254.56,254.84,4460.0,250.1876,250.2367,249.9029,250.1778,4460.0
2023-03-28 11:00:00,254.92,255.05,254.59,254.63,5614.0,250.2563,250.3839,249.9323,249.9716,5614.0
2023-03-28 11:10:00,254.55,254.84,254.54,254.77,5499.0,249.8931,250.1778,249.8833,250.109,5499.0
2023-03-28 11:20:00,254.68,255.0,254.67,254.82,3947.0,250.0207,250.3348,250.0109,250.1581,3947.0
2023-03-28 11:30:00,254.89,255.13,254.75,255.04,3512.0,250.2269,250.4625,250.0894,250.3741,3512.0
2023-03-28 11:40:00,254.96,255.06,254.76,254.79,2784.0,250.2956,250.3937,250.0992,250.1287,2784.0
2023-03-28 11:50:00,254.95,255.19,254.82,255.0,5860.0,250.2858,250.5214,250.1581,250.3348,5860.0
2023-03-28 12:00:00,255.09,255.12,254.78,254.78,3124.0,250.4232,250.4526,250.1189,250.1189,3124.0
2023-03-28 12:10:00,254.74,255.1,254.74,254.95,8599.0,250.0796,250.433,250.0796,250.2858,8599.0
2023-03-28 12:20:00,255.15,255.24,254.93,254.97,7497.0,250.4821,250.5704,250.2661,250.3054,7497.0
2023-03-28 12:30:00,254.91,255.03,254.85,255.0,3418.0,250.2465,250.3643,250.1876,250.3348,3418.0
2023-03-28 12:40:00,255.02,255.09,254.92,254.98,4627.0,250.3545,250.4232,250.2563,250.3152,4627.0
2023-03-28 12:50:00,254.98,254.98,254.77,254.82,2717.0,250.3152,250.3152,250.109,250.1581,2717.0
2023-03-28 13:00:00,254.87,255.03,254.58,254.68,4634.0,250.2072,250.3643,249.9225,250.0207,4634.0
2023-03-28 13:10:00,254.65,254.75,254.21,254.35,3913.0,249.9912,250.0894,249.5593,249.6967,3913.0
2023-03-28 13:20:00,254.45,254.61,254.37,254.59,5470.0,249.7949,249.952,249.7164,249.9323,5470.0
2023-03-28 13:30:00,254.61,254.61,253.93,254.17,3724.0,249.952,249.952,249.2844,249.52,3724.0
2023-03-28 13:40:00,254.22,254.42,254.16,254.3,7815.0,249.5691,249.7654,249.5102,249.6476,7815.0
2023-03-28 13:50:00,254.29,254.29,253.91,253.99,4134.0,249.6378,249.6378,249.2648,249.3433,4134.0
2023-03-28 14:00:00,253.95,254.12,253.66,253.69,4351.0,249.304,249.4709,249.0194,249.0488,4351.0
2023-03-28 14:10:00,253.7,253.87,253.39,253.65,8925.0,249.0586,249.2255,248.7543,249.0095,8925.0
2023-03-28 14:20:00,253.87,254.11,253.78,254.09,4144.0,249.2255,249.4611,249.1372,249.4415,4144.0
2023-03-28 14:30:00,254.02,254.03,253.74,253.79,3671.0,249.3728,249.3826,249.0979,249.147,3671.0
2023-03-28 14:40:00,253.83,254.36,253.8,254.2,6532.0,249.1862,249.7065,249.1568,249.5495,6532.0
2023-03-28 14:50:00,254.15,254.29,254.15,254.17,4729.0,249.5004,249.6378,249.5004,249.52,4729.0
2023-03-28 15:00:00,254.19,254.37,254.18,254.2,8980.0,249.5397,249.7164,249.5298,249.5495,8980.0
2023-03-28 15:10:00,254.21,254.21,253.97,254.01,5730.0,249.5593,249.5593,249.3237,249.363,5730.0
2023-03-28 15:20:00,254.11,254.18,253.75,253.88,9585.0,249.4611,249.5298,249.1077,249.2353,9585.0
2023-03-28 15:30:00,253.83,254.45,253.58,254.16,12707.0,249.1862,249.7949,248.9408,249.5102,12707.0
2023-03-28 15:40:00,254.24,254.49,254.09,254.43,15410.0,249.5887,249.8342,249.4415,249.7753,15410.0
2023-03-28 15:50:00,254.54,254.95,254.41,254.68,46904.0,249.8833,250.2858,249.7556,250.0207,46904.0
2023-03-29 09:30:00,256.93,257.0,255.09,255.9,17842.0,252.2295,252.2982,250.4232,251.2184,17842.0
2023-03-29 09:40:00,256.21,257.12,256.06,256.34,13478.0,251.5227,252.4161,251.3754,251.6503,13478.0
2023-03-29 09:50:00,256.34,256.78,255.51,255.51,9327.0,251.6503,252.0823,250.8355,250.8355,9327.0
2023-03-29 10:00:00,255.76,256.85,255.75,256.74,22499.0,251.0809,252.151,251.0711,252.043,22499.0
2023-03-29 10:10:00,256.57,256.71,256.15,256.25,13967.0,251.8761,252.0136,251.4638,251.562,13967.0
2023-03-29 10:20:00,256.23,256.29,255.91,255.92,3900.0,251.5423,251.6012,251.2282,251.238,3900.0
2023-03-29 10:30:00,256.1,256.28,255.68,255.68,7137.0,251.4147,251.5914,251.0024,251.0024,7137.0
2023-03-29 10:40:00,255.65,256.09,255.46,255.47,6277.0,250.9729,251.4049,250.7864,250.7962,6277.0
2023-03-29 10:50:00,255.59,255.67,255.24,255.31,8661.0,250.914,250.9926,250.5704,250.6392,8661.0
2023-03-29 11:00:00,255.45,255.67,255.19,255.27,12758.0,250.7766,250.9926,250.5214,250.5999,12758.0
2023-03-29 11:10:00,255.13,255.95,255.13,255.44,12374.0,250.4625,251.2675,250.4625,250.7668,12374.0
2023-03-29 11:20:00,255.48,255.48,254.78,255.08,5786.0,250.8061,250.8061,250.1189,250.4134,5786.0
2023-03-29 11:30:00,255.0,255.65,254.76,255.65,8270.0,250.3348,250.9729,250.0992,250.9729,8270.0
2023-03-29 11:40:00,255.63,256.29,255.58,256.23,62051.0,250.9533,251.6012,250.9042,251.5423,62051.0
2023-03-29 11:50:00,256.16,257.0,255.95,256.93,21609.0,251.4736,252.2982,251.2675,252.2295,21609.0
2023-03-29 12:00:00,256.87,257.15,256.84,257.13,21913.0,252.1706,252.4455,252.1412,252.4259,21913.0
2023-03-29 12:10:00,257.13,257.58,257.13,257.5,3879.0,252.4259,252.8676,252.4259,252.7891,3879.0
2023-03-29 12:20:00,257.57,257.58,256.94,257.35,9191.0,252.8578,252.8676,252.2393,252.6418,9191.0
2023-03-29 12:30:00,257.36,257.74,257.35,257.72,5788.0,252.6517,253.0247,252.6418,253.0051,5788.0
2023-03-29 12:40:00,257.74,257.87,257.47,257.52,3333.0,253.0247,253.1523,252.7597,252.8087,3333.0
2023-03-29 12:50:00,257.64,257.78,257.4,257.53,3147.0,252.9265,253.064,252.6909,252.8186,3147.0
2023-03-29 13:00:00,257.53,257.7,257.44,257.5,5803.0,252.8186,252.9854,252.7302,252.7891,5803.0
2023-03-29 13:10:00,257.5,257.6,257.3,257.3,3845.0,252.7891,252.8873,252.5928,252.5928,3845.0
2023-03-29 13:20:00,257.28,257.35,257.05,257.23,3704.0,252.5731,252.6418,252.3473,252.524,3704.0
2023-03-29 13:30:00,257.23,257.29,256.5,256.51,11324.0,252.524,252.5829,251.8074,251.8172,11324.0
2023-03-29 13:40:00,256.48,256.67,256.34,256.42,5138.0,251.7878,251.9743,251.6503,251.7289,5138.0
2023-03-29 13:50:00,256.42,256.75,256.28,256.72,118307.0,251.7289,252.0528,251.5914,252.0234,118307.0
2023-03-29 14:00:00,256.73,257.14,256.6,257.04,7585.0,252.0332,252.4357,251.9056,252.3375,7585.0
2023-03-29 14:10:00,257.13,257.21,256.89,256.9,5893.0,252.4259,252.5044,252.1903,252.2001,5893.0
2023-03-29 14:20:00,256.9,257.12,256.83,257.07,24127.0,252.2001,252.4161,252.1314,252.367,24127.0
2023-03-29 14:30:00,257.07,257.26,256.93,257.1,7134.0,252.367,252.5535,252.2295,252.3964,7134.0
2023-03-29 14:40:00,257.07,257.2,256.78,257.01,6652.0,252.367,252.4946,252.0823,252.3081,6652.0
2023-03-29 14:50:00,257.03,257.17,256.78,257.12,35027.0,252.3277,252.4651,252.0823,252.4161,35027.0
2023-03-29 15:00:00,257.05,257.52,256.87,257.45,12410.0,252.3473,252.8087,252.1706,252.74,12410.0
2023-03-29 15:10:00,257.53,257.53,257.22,257.43,9862.0,252.8186,252.8186,252.5142,252.7204,9862.0
2023-03-29 15:20:00,257.44,257.54,257.3,257.54,10158.0,252.7302,252.8284,252.5928,252.8284,10158.0
2023-03-29 15:30:00,257.49,258.12,257.48,257.7,22155.0,252.7793,253.3978,252.7695,252.9854,22155.0
2023-03-29 15:40:00,257.63,258.15,257.51,258.09,16864.0,252.9167,253.4272,252.7989,253.3683,16864.0
2023-03-29 15:50:00,258.1,258.17,257.34,257.39,74121.0,253.3781,253.4468,252.632,252.6811,74121.0
2023-03-30 09:30:00,259.99,260.66,259.28,260.08,27298.0,255.2335,255.8913,254.5365,255.3219,27298.0
2023-03-30 09:40:00,260.2,261.05,259.97,261.03,10027.0,255.4397,256.2742,255.2139,256.2545,10027.0
2023-03-30 09:50:00,261.25,261.97,260.96,261.72,28622.0,256.4705,257.1773,256.1858,256.9319,28622.0
2023-03-30 10:00:00,261.81,261.9,260.57,260.57,8025.0,257.0203,257.1086,255.8029,255.8029,8025.0
2023-03-30 10:10:00,260.7,261.0,260.21,260.74,17084.0,255.9306,256.2251,255.4495,255.9698,17084.0
2023-03-30 10:20:00,260.78,261.5,260.77,261.49,6165.0,256.0091,256.7159,255.9993,256.7061,6165.0
2023-03-30 10:30:00,261.46,261.76,261.3,261.52,10389.0,256.6767,256.9712,256.5196,256.7356,10389.0
2023-03-30 10:40:00,261.53,261.95,261.53,261.8,8512.0,256.7454,257.1577,256.7454,257.0104,8512.0
2023-03-30 10:50:00,261.8,261.8,260.93,261.22,11028.0,257.0104,257.0104,256.1564,256.441,11028.0
2023-03-30 11:00:00,261.22,261.38,260.97,260.97,9993.0,256.441,256.5981,256.1956,256.1956,9993.0
2023-03-30 11:10:00,261.08,261.4,260.69,260.7,8233.0,256.3036,256.6178,255.9207,255.9306,8233.0
2023-03-30 11:20:00,260.81,261.25,260.71,260.74,7499.0,256.0385,256.4705,255.9404,255.9698,7499.0
2023-03-30 11:30:00,260.64,260.93,260.45,260.64,12091.0,255.8717,256.1564,255.6851,255.8717,12091.0
2023-03-30 11:40:00,260.68,260.78,259.84,259.91,8790.0,255.9109,256.0091,255.0863,255.155,8790.0
2023-03-30 11:50:00,259.91,260.44,259.9,260.37,7162.0,255.155,255.6753,255.1452,255.6066,7162.0
2023-03-30 12:00:00,260.36,260.36,260.03,260.1,5026.0,255.5968,255.5968,255.2728,255.3415,5026.0
2023-03-30 12:10:00,260.1,260.33,260.05,260.25,4893.0,255.3415,255.5673,255.2924,255.4888,4893.0
2023-03-30 12:20:00,260.2,260.27,260.12,260.19,3308.0,255.4397,255.5084,255.3612,255.4299,3308.0
2023-03-30 12:30:00,260.1,260.1,259.71,259.84,2731.0,255.3415,255.3415,254.9587,255.0863,2731.0
2023-03-30 12:40:00,259.92,260.05,259.65,259.65,2576.0,255.1648,255.2924,254.8998,254.8998,2576.0
2023-03-30 12:50:00,259.65,260.04,259.65,260.04,4922.0,254.8998,255.2826,254.8998,255.2826,4922.0
2023-03-30 13:00:00,260.0,260.05,259.76,259.79,4926.0,255.2434,255.2924,255.0078,255.0372,4926.0
2023-03-30 13:10:00,259.81,259.82,259.62,259.78,4530.0,255.0568,255.0667,254.8703,255.0274,4530.0
2023-03-30 13:20:00,259.68,259.87,259.48,259.65,6067.0,254.9292,255.1157,254.7329,254.8998,6067.0
2023-03-30 13:30:00,259.61,259.61,259.19,259.38,5570.0,254.8605,254.8605,254.4482,254.6347,5570.0
2023-03-30 13:40:00,259.41,259.76,259.35,259.76,5939.0,254.6642,255.0078,254.6053,255.0078,5939.0
2023-03-30 13:50:00,259.76,259.94,259.67,259.94,4877.0,255.0078,255.1845,254.9194,255.1845,4877.0
2023-03-30 14:00:00,259.93,260.44,259.93,260.3,10291.0,255.1746,255.6753,255.1746,255.5379,10291.0
2023-03-30 14:10:00,260.25,260.68,260.2,260.61,7842.0,255.4888,255.9109,255.4397,255.8422,7842.0
2023-03-30 14:20:00,260.59,261.12,260.59,260.9,7240.0,255.8226,256.3429,255.8226,256.1269,7240.0
2023-03-30 14:30:00,260.89,261.14,260.83,260.89,7337.0,256.1171,256.3625,256.0582,256.1171,7337.0
2023-03-30 14:40:00,260.89,260.92,260.65,260.79,5495.0,256.1171,256.1465,255.8815,256.0189,5495.0
2023-03-30 14:50:00,260.81,261.27,260.79,261.07,9177.0,256.0385,256.4901,256.0189,256.2938,9177.0
2023-03-30 15:00:00,261.11,261.44,261.06,261.15,9978.0,256.3331,256.657,256.284,256.3723,9978.0
2023-03-30 15:10:00,261.12,261.13,260.4,260.48,8725.0,256.3429,256.3527,255.636,255.7146,8725.0
2023-03-30 15:20:00,260.42,260.59,260.31,260.47,14041.0,255.6557,255.8226,255.5477,255.7048,14041.0
2023-03-30 15:30:00,260.5,260.55,259.97,260.11,20138.0,255.7342,255.7833,255.2139,255.3514,20138.0
2023-03-30 15:40:00,260.07,260.29,259.88,259.91,24994.0,255.3121,255.5281,255.1256,255.155,24994.0
2023-03-30 15:50:00,259.88,260.07,259.4,259.43,72266.0,255.1256,255.3121,254.6543,254.6838,72266.0
2023-03-31 09:30:00,260.74,261.74,260.15,261.47,12840.0,255.9698,256.9515,255.3906,256.6865,12840.0
2023-03-31 09:40:00,261.37,261.95,260.95,261.22,10116.0,256.5883,257.1577,256.176,256.441,10116.0
2023-03-31 09:50:00,261.38,261.61,260.94,261.09,3429.0,256.5981,256.8239,256.1662,256.3134,3429.0
2023-03-31 10:00:00,260.98,261.3,260.81,261.1,6794.0,256.2054,256.5196,256.0385,256.3232,6794.0
2023-03-31 10:10:00,260.78,260.93,260.76,260.87,3358.0,256.0091,256.1564,255.9895,256.0974,3358.0
2023-03-31 10:20:00,260.81,260.99,260.64,260.88,3379.0,256.0385,256.2153,255.8717,256.1073,3379.0
2023-03-31 10:30:00,260.86,260.91,260.21,260.4,3478.0,256.0876,256.1367,255.4495,255.636,3478.0
2023-03-31 10:40:00,260.5,260.57,260.07,260.44,7367.0,255.7342,255.8029,255.3121,255.6753,7367.0
2023-03-31 10:50:00,260.44,260.52,260.13,260.5,5005.0,255.6753,255.7539,255.371,255.7342,5005.0
2023-03-31 11:00:00,260.41,260.58,260.24,260.44,4199.0,255.6459,255.8128,255.479,255.6753,4199.0
2023-03-31 11:10:00,260.5,260.68,260.27,260.68,13626.0,255.7342,255.9109,255.5084,255.9109,13626.0
2023-03-31 11:20:00,260.67,261.18,260.67,261.18,6670.0,255.9011,256.4018,255.9011,256.4018,6670.0
2023-03-31 11:30:00,261.18,261.38,260.94,261.38,7372.0,256.4018,256.5981,256.1662,256.5981,7372.0
2023-03-31 11:40:00,261.36,261.36,261.05,261.15,9330.0,256.5785,256.5785,256.2742,256.3723,9330.0
2023-03-31 11:50:00,261.15,261.42,261.15,261.37,3925.0,256.3723,256.6374,256.3723,256.5883,3925.0
2023-03-31 12:00:00,261.5,261.57,261.32,261.41,6445.0,256.7159,256.7846,256.5392,256.6276,6445.0
2023-03-31 12:10:00,261.41,261.71,261.37,261.44,12950.0,256.6276,256.9221,256.5883,256.657,12950.0
2023-03-31 12:20:00,261.51,261.86,261.51,261.74,13347.0,256.7257,257.0693,256.7257,256.9515,13347.0
2023-03-31 12:30:00,261.68,261.91,261.5,261.62,11527.0,256.8926,257.1184,256.7159,256.8337,11527.0
2023-03-31 12:40:00,261.67,261.74,261.19,261.38,17616.0,256.8828,256.9515,256.4116,256.5981,17616.0
2023-03-31 12:50:00,261.37,261.55,261.28,261.47,66573.0,256.5883,256.765,256.4999,256.6865,66573.0
2023-03-31 13:00:00,261.42,261.45,260.86,261.17,5287.0,256.6374,256.6668,256.0876,256.392,5287.0
2023-03-31 13:10:00,261.19,261.19,260.8,261.07,6769.0,256.4116,256.4116,256.0287,256.2938,6769.0
2023-03-31 13:20:00,261.09,261.38,261.06,261.31,7181.0,256.3134,256.5981,256.284,256.5294,7181.0
2023-03-31 13:30:00,261.31,261.45,261.15,261.43,14260.0,256.5294,256.6668,256.3723,256.6472,14260.0
2023-03-31 13:40:00,261.41,261.5,261.13,261.3,12005.0,256.6276,256.7159,256.3527,256.5196,12005.0
2023-03-31 13:50:00,261.33,262.11,261.33,261.92,13591.0,256.549,257.3148,256.549,257.1282,13591.0
2023-03-31 14:00:00,261.89,262.34,261.89,262.33,7002.0,257.0988,257.5406,257.0988,257.5307,7002.0
2023-03-31 14:10:00,262.38,262.4,261.95,262.0,6667.0,257.5798,257.5995,257.1577,257.2068,6667.0
2023-03-31 14:20:00,261.96,262.0,261.38,261.51,12146.0,257.1675,257.2068,256.5981,256.7257,12146.0
2023-03-31 14:30:00,261.44,261.64,261.38,261.58,16637.0,256.657,256.8534,256.5981,256.7945,16637.0
2023-03-31 14:40:00,261.62,261.81,261.48,261.7,18115.0,256.8337,257.0203,256.6963,256.9123,18115.0
2023-03-31 14:50:00,261.69,262.32,261.63,262.16,14913.0,256.9024,257.5209,256.8435,257.3638,14913.0
2023-03-31 15:00:00,262.11,262.4,261.99,262.13,22574.0,257.3148,257.5995,257.197,257.3344,22574.0
2023-03-31 15:10:00,262.06,262.17,261.84,262.15,31797.0,257.2657,257.3737,257.0497,257.354,31797.0
2023-03-31 15:20:00,262.2,262.89,262.02,262.34,41638.0,257.4031,258.0805,257.2264,257.5406,41638.0
2023-03-31 15:30:00,262.31,262.6,261.8,261.91,51792.0,257.5111,257.7958,257.0104,257.1184,51792.0
2023-03-31 15:40:00,261.89,262.35,261.82,262.31,41997.0,257.0988,257.5504,257.0301,257.5111,41997.0
2023-03-31 15:50:00,262.36,263.68,262.36,263.51,77232.0,257.5602,258.856,257.5602,258.6891,77232.0
2023-04-03 09:30:00,262.94,263.0,261.65,262.34,17711.0,258.1296,258.1885,256.8632,257.5406,17711.0
2023-04-03 09:40:00,262.61,262.81,261.83,262.77,25611.0,257.8056,258.002,257.0399,257.9627,25611.0
2023-04-03 09:50:00,262.86,263.51,262.43,262.71,25383.0,258.051,258.6891,257.6289,257.9038,25383.0
2023-04-03 10:00:00,262.84,263.65,262.51,263.09,11852.0,258.0314,258.8266,257.7074,258.2768,11852.0
2023-04-03 10:10:00,262.97,263.05,262.6,262.99,6626.0,258.159,258.2376,257.7958,258.1787,6626.0
2023-04-03 10:20:00,262.91,262.92,262.22,262.82,20556.0,258.1001,258.1099,257.4228,258.0118,20556.0
2023-04-03 10:30:00,262.79,262.99,262.02,262.24,9180.0,257.9823,258.1787,257.2264,257.4424,9180.0
2023-04-03 10:40:00,262.12,262.46,262.06,262.19,8808.0,257.3246,257.6584,257.2657,257.3933,8808.0
2023-04-03 10:50:00,262.06,262.3,261.81,262.04,10217.0,257.2657,257.5013,257.0203,257.246,10217.0
2023-04-03 11:00:00,262.15,262.44,261.95,261.95,6731.0,257.354,257.6387,257.1577,257.1577,6731.0
2023-04-03 11:10:00,261.96,262.14,261.39,262.08,9357.0,257.1675,257.3442,256.6079,257.2853,9357.0
2023-04-03 11:20:00,262.17,262.63,262.1,262.63,6199.0,257.3737,257.8252,257.3049,257.8252,6199.0
2023-04-03 11:30:00,262.64,262.86,262.57,262.76,4437.0,257.8351,258.051,257.7663,257.9529,4437.0
2023-04-03 11:40:00,262.78,263.12,262.68,262.8,6606.0,257.9725,258.3063,257.8743,257.9921,6606.0
2023-04-03 11:50:00,262.79,263.12,262.72,263.06,5776.0,257.9823,258.3063,257.9136,258.2474,5776.0
2023-04-03 12:00:00,263.15,263.43,263.09,263.24,4041.0,258.3357,258.6106,258.2768,258.4241,4041.0
2023-04-03 12:10:00,263.3,263.51,263.18,263.49,5597.0,258.483,258.6891,258.3652,258.6695,5597.0
2023-04-03 12:20:00,263.55,263.65,263.41,263.58,3691.0,258.7284,258.8266,258.591,258.7579,3691.0
2023-04-03 12:30:00,263.51,263.75,263.49,263.75,3128.0,258.6891,258.9248,258.6695,258.9248,3128.0
2023-04-03 12:40:00,263.78,263.78,263.51,263.59,4297.0,258.9542,258.9542,258.6891,258.7677,4297.0
2023-04-03 12:50:00,263.5,263.57,263.31,263.36,3639.0,258.6793,258.7481,258.4928,258.5419,3639.0
2023-04-03 13:00:00,263.24,263.97,263.23,263.88,5984.0,258.4241,259.1407,258.4143,259.0524,5984.0
2023-04-03 13:10:00,263.98,264.41,263.87,264.19,18194.0,259.1506,259.5727,259.0426,259.3567,18194.0
2023-04-03 13:20:00,264.26,264.3,263.91,263.97,3645.0,259.4254,259.4647,259.0818,259.1407,3645.0
2023-04-03 13:30:00,264.04,264.04,263.75,263.9,8369.0,259.2095,259.2095,258.9248,259.072,8369.0
2023-04-03 13:40:00,263.89,263.89,263.56,263.61,3684.0,259.0622,259.0622,258.7382,258.7873,3684.0
2023-04-03 13:50:00,263.54,263.7,263.35,263.38,3827.0,258.7186,258.8757,258.5321,258.5615,3827.0
2023-04-03 14:00:00,263.37,264.02,263.28,263.98,17905.0,258.5517,259.1898,258.4634,259.1506,17905.0
2023-04-03 14:10:00,263.91,264.04,263.75,263.93,4537.0,259.0818,259.2095,258.9248,259.1015,4537.0
2023-04-03 14:20:00,263.86,263.95,263.77,263.85,4908.0,259.0327,259.1211,258.9444,259.0229,4908.0
2023-04-03 14:30:00,263.92,264.1,263.87,263.92,4333.0,259.0916,259.2684,259.0426,259.0916,4333.0
2023-04-03 14:40:00,263.96,264.15,263.93,264.15,6928.0,259.1309,259.3174,259.1015,259.3174,6928.0
2023-04-03 14:50:00,264.16,264.19,263.78,264.12,28987.0,259.3273,259.3567,258.9542,259.288,28987.0
2023-04-03 15:00:00,264.17,264.42,264.05,264.06,3453.0,259.3371,259.5825,259.2193,259.2291,3453.0
2023-04-03 15:10:00,264.15,264.43,264.06,264.35,8823.0,259.3174,259.5923,259.2291,259.5138,8823.0
2023-04-03 15:20:00,264.3,264.63,264.25,264.57,8679.0,259.4647,259.7887,259.4156,259.7298,8679.0
2023-04-03 15:30:00,264.58,264.84,264.38,264.44,10976.0,259.7396,259.9948,259.5432,259.6021,10976.0
2023-04-03 15:40:00,264.42,264.79,264.38,264.49,19525.0,259.5825,259.9457,259.5432,259.6512,19525.0
2023-04-03 15:50:00,264.47,264.5,263.96,264.06,52589.0,259.6316,259.661,259.1309,259.2291,52589.0
2023-04-04 09:30:00,264.95,265.5,264.13,265.22,27986.0,260.1028,260.6427,259.2978,260.3679,27986.0
2023-04-04 09:40:00,265.24,265.65,264.8,265.12,7380.0,260.3875,260.79,259.9555,260.2697,7380.0
2023-04-04 09:50:00,264.85,265.31,264.36,264.55,8730.0,260.0046,260.4562,259.5236,259.7101,8730.0
2023-04-04 10:00:00,264.97,265.04,264.18,264.63,7801.0,260.1224,260.1912,259.3469,259.7887,7801.0
2023-04-04 10:10:00,264.6,264.87,264.29,264.32,9583.0,259.7592,260.0243,259.4549,259.4843,9583.0
2023-04-04 10:20:00,264.23,264.56,263.87,263.87,7194.0,259.396,259.7199,259.0426,259.0426,7194.0
2023-04-04 10:30:00,263.92,264.46,263.92,264.31,10791.0,259.0916,259.6218,259.0916,259.4745,10791.0
2023-04-04 10:40:00,264.15,264.57,263.99,264.42,8996.0,259.3174,259.7298,259.1604,259.5825,8996.0
2023-04-04 10:50:00,264.32,264.51,264.1,264.12,22190.0,259.4843,259.6709,259.2684,259.288,22190.0
2023-04-04 11:00:00,264.26,265.07,264.11,264.66,8941.0,259.4254,260.2206,259.2782,259.8181,8941.0
2023-04-04 11:10:00,264.65,265.2,264.37,264.44,8351.0,259.8083,260.3482,259.5334,259.6021,8351.0
2023-04-04 11:20:00,264.73,265.13,264.6,265.01,9808.0,259.8868,260.2795,259.7592,260.1617,9808.0
2023-04-04 11:30:00,264.94,265.19,264.75,265.03,5937.0,260.093,260.3384,259.9065,260.1813,5937.0
2023-04-04 11:40:00,264.96,265.44,264.91,265.29,7775.0,260.1126,260.5838,260.0635,260.4366,7775.0
2023-04-04 11:50:00,265.27,265.42,264.97,265.03,7184.0,260.417,260.5642,260.1224,260.1813,7184.0
2023-04-04 12:00:00,265.01,265.23,264.61,264.72,5532.0,260.1617,260.3777,259.769,259.877,5532.0
2023-04-04 12:10:00,264.78,264.8,264.12,264.59,5506.0,259.9359,259.9555,259.288,259.7494,5506.0
2023-04-04 12:20:00,264.51,265.3,264.36,265.3,6905.0,259.6709,260.4464,259.5236,260.4464,6905.0
2023-04-04 12:30:00,265.3,265.39,265.03,265.11,6912.0,260.4464,260.5348,260.1813,260.2599,6912.0
2023-04-04 12:40:00,265.15,265.46,265.15,265.35,7098.0,260.2991,260.6035,260.2991,260.4955,7098.0
2023-04-04 12:50:00,265.35,265.38,264.96,265.11,5017.0,260.4955,260.5249,260.1126,260.2599,5017.0
2023-04-04 13:00:00,265.03,265.26,265.02,265.12,6441.0,260.1813,260.4071,260.1715,260.2697,6441.0
2023-04-04 13:10:00,265.12,265.69,265.09,265.31,8428.0,260.2697,260.8293,260.2402,260.4562,8428.0
2023-04-04 13:20:00,265.33,265.35,265.18,265.22,5288.0,260.4759,260.4955,260.3286,260.3679,5288.0
2023-04-04 13:30:00,265.23,265.46,265.1,265.19,8456.0,260.3777,260.6035,260.2501,260.3384,8456.0
2023-04-04 13:40:00,265.22,265.3,265.01,265.07,8463.0,260.3679,260.4464,260.1617,260.2206,8463.0
2023-04-04 13:50:00,265.07,265.14,264.87,264.91,7181.0,260.2206,260.2893,260.0243,260.0635,7181.0
2023-04-04 14:00:00,264.85,265.05,264.71,264.99,8062.0,260.0046,260.201,259.8672,260.1421,8062.0
2023-04-04 14:10:00,265.07,265.09,264.73,264.78,6850.0,260.2206,260.2402,259.8868,259.9359,6850.0
2023-04-04 14:20:00,264.78,264.78,264.5,264.51,7582.0,259.9359,259.9359,259.661,259.6709,7582.0
2023-04-04 14:30:00,264.51,264.79,264.37,264.71,16883.0,259.6709,259.9457,259.5334,259.8672,16883.0
2023-04-04 14:40:00,264.73,264.73,264.4,264.53,8793.0,259.8868,259.8868,259.5629,259.6905,8793.0
2023-04-04 14:50:00,264.57,264.9,264.38,264.71,12164.0,259.7298,260.0537,259.5432,259.8672,12164.0
2023-04-04 15:00:00,264.55,265.09,264.49,265.09,21720.0,259.7101,260.2402,259.6512,260.2402,21720.0
2023-04-04 15:10:00,265.09,265.16,264.64,264.79,37945.0,260.2402,260.309,259.7985,259.9457,37945.0
2023-04-04 15:20:00,264.81,265.29,264.81,265.13,71857.0,259.9654,260.4366,259.9654,260.2795,71857.0
2023-04-04 15:30:00,265.14,265.25,264.98,265.24,21873.0,260.2893,260.3973,260.1323,260.3875,21873.0
2023-04-04 15:40:00,265.37,265.89,265.35,265.7,25844.0,260.5151,261.0256,260.4955,260.8391,25844.0
2023-04-04 15:50:00,265.78,267.26,265.75,267.1,105453.0,260.9176,262.3705,260.8882,262.2135,105453.0
2023-04-05 09:30:00,266.7,268.27,266.0,267.24,32235.0,261.8208,263.3621,261.1336,262.3509,32235.0
2023-04-05 09:40:00,267.45,268.95,267.42,268.87,9632.0,262.5571,264.0296,262.5276,263.9511,9632.0
2023-04-05 09:50:00,268.93,269.65,268.64,269.63,14867.0,264.01,264.7168,263.7253,264.6972,14867.0
2023-04-05 10:00:00,269.64,269.75,268.76,268.92,19082.0,264.707,264.815,263.8431,264.0002,19082.0
2023-04-05 10:10:00,268.93,269.16,268.8,269.05,21939.0,264.01,264.2358,263.8824,264.1278,21939.0
2023-04-05 10:20:00,269.09,269.7,268.84,269.29,11043.0,264.1671,264.7659,263.9216,264.3634,11043.0
2023-04-05 10:30:00,269.05,269.38,269.0,269.13,7265.0,264.1278,264.4518,264.0787,264.2063,7265.0
2023-04-05 10:40:00,268.98,269.27,268.69,269.15,16186.0,264.0591,264.3438,263.7744,264.226,16186.0
2023-04-05 10:50:00,269.11,269.56,269.1,269.39,10387.0,264.1867,264.6285,264.1769,264.4616,10387.0
2023-04-05 11:00:00,269.44,269.89,269.28,269.81,4775.0,264.5107,264.9524,264.3536,264.8739,4775.0
2023-04-05 11:10:00,269.71,270.26,269.65,269.76,21287.0,264.7757,265.3157,264.7168,264.8248,21287.0
2023-04-05 11:20:00,269.76,269.77,269.35,269.44,9917.0,264.8248,264.8346,264.4223,264.5107,9917.0
2023-04-05 11:30:00,269.48,270.0,269.48,269.87,13181.0,264.5499,265.0604,264.5499,264.9328,13181.0
2023-04-05 11:40:00,269.99,270.23,269.49,269.56,8631.0,265.0506,265.2862,264.5597,264.6285,8631.0
2023-04-05 11:50:00,269.62,269.63,269.32,269.44,5207.0,264.6874,264.6972,264.3929,264.5107,5207.0
2023-04-05 12:00:00,269.5,269.62,269.29,269.6,7532.0,264.5696,264.6874,264.3634,264.6677,7532.0
2023-04-05 12:10:00,269.66,269.68,269.44,269.66,16513.0,264.7266,264.7463,264.5107,264.7266,16513.0
2023-04-05 12:20:00,269.64,269.9,269.46,269.58,8625.0,264.707,264.9622,264.5303,264.6481,8625.0
2023-04-05 12:30:00,269.5,269.92,269.36,269.92,13559.0,264.5696,264.9819,264.4321,264.9819,13559.0
2023-04-05 12:40:00,269.91,270.04,269.59,269.75,8606.0,264.9721,265.0997,264.6579,264.815,8606.0
2023-04-05 12:50:00,269.75,269.93,269.64,269.87,67645.0,264.815,264.9917,264.707,264.9328,67645.0
2023-04-05 13:00:00,269.9,270.34,269.72,270.34,11418.0,264.9622,265.3942,264.7855,265.3942,11418.0
2023-04-05 13:10:00,270.21,270.31,270.14,270.22,5685.0,265.2666,265.3647,265.1979,265.2764,5685.0
2023-04-05 13:20:00,270.28,270.57,270.16,270.35,7956.0,265.3353,265.62,265.2175,265.404,7956.0
2023-04-05 13:30:00,270.38,270.52,270.17,270.29,4758.0,265.4335,265.5709,265.2273,265.3451,4758.0
2023-04-05 13:40:00,270.3,270.54,270.17,270.37,6041.0,265.3549,265.5905,265.2273,265.4236,6041.0
2023-04-05 13:50:00,270.34,270.92,270.34,270.92,8846.0,265.3942,265.9636,265.3942,265.9636,8846.0
2023-04-05 14:00:00,270.92,271.13,270.64,270.93,10767.0,265.9636,266.1697,265.6887,265.9734,10767.0
2023-04-05 14:10:00,270.91,271.19,270.83,270.97,29918.0,265.9538,266.2286,265.8752,266.0127,29918.0
2023-04-05 14:20:00,270.9,271.38,270.9,271.38,5807.0,265.944,266.4152,265.944,266.4152,5807.0
2023-04-05 14:30:00,271.33,271.7,271.33,271.51,9857.0,266.3661,266.7293,266.3661,266.5428,9857.0
2023-04-05 14:40:00,271.56,271.75,271.33,271.52,8493.0,266.5919,266.7784,266.3661,266.5526,8493.0
2023-04-05 14:50:00,271.52,271.7,271.41,271.5,8949.0,266.5526,266.7293,266.4446,266.533,8949.0
2023-04-05 15:00:00,271.5,271.75,271.04,271.25,27492.0,266.533,266.7784,266.0814,266.2875,27492.0
2023-04-05 15:10:00,271.31,271.43,271.19,271.22,14774.0,266.3465,266.4643,266.2286,266.2581,14774.0
2023-04-05 15:20:00,271.22,271.67,271.2,271.48,21621.0,266.2581,266.6999,266.2385,266.5133,21621.0
2023-04-05 15:30:00,271.56,271.56,270.89,270.89,16132.0,266.5919,266.5919,265.9341,265.9341,16132.0
2023-04-05 15:40:00,271.0,271.31,270.59,270.78,27099.0,266.0421,266.3465,265.6396,265.8261,27099.0
2023-04-05 15:50:00,270.77,271.33,270.77,271.3,43412.0,265.8163,266.3661,265.8163,266.3366,43412.0
2023-04-06 09:30:00,271.3,272.38,271.12,272.34,19796.0,266.3366,267.3969,266.1599,267.3576,19796.0
2023-04-06 09:40:00,272.3,272.3,270.69,270.89,8494.0,267.3183,267.3183,265.7378,265.9341,8494.0
2023-04-06 09:50:00,271.0,271.18,270.76,270.81,7425.0,266.0421,266.2188,265.8065,265.8556,7425.0
2023-04-06 10:00:00,270.91,270.92,269.49,269.96,12158.0,265.9538,265.9636,264.5597,265.0211,12158.0
2023-04-06 10:10:00,270.07,270.84,270.07,270.71,7283.0,265.1291,265.885,265.1291,265.7574,7283.0
2023-04-06 10:20:00,270.65,270.65,269.97,269.99,23902.0,265.6985,265.6985,265.031,265.0506,23902.0
2023-04-06 10:30:00,270.08,270.47,270.05,270.46,9743.0,265.139,265.5218,265.1095,265.512,9743.0
2023-04-06 10:40:00,270.38,270.81,270.0,270.68,8259.0,265.4335,265.8556,265.0604,265.728,8259.0
2023-04-06 10:50:00,270.66,270.72,270.36,270.66,5504.0,265.7083,265.7672,265.4138,265.7083,5504.0
2023-04-06 11:00:00,270.54,270.86,270.53,270.79,5476.0,265.5905,265.9047,265.5807,265.836,5476.0
2023-04-06 11:10:00,270.79,270.9,270.37,270.37,7249.0,265.836,265.944,265.4236,265.4236,7249.0
2023-04-06 11:20:00,270.48,270.59,270.17,270.49,6200.0,265.5316,265.6396,265.2273,265.5415,6200.0
2023-04-06 11:30:00,270.5,270.97,270.47,270.97,3306.0,265.5513,266.0127,265.5218,266.0127,3306.0
2023-04-06 11:40:00,270.92,271.15,270.83,270.84,4074.0,265.9636,266.1894,265.8752,265.885,4074.0
2023-04-06 11:50:00,270.77,271.28,270.76,270.87,31253.0,265.8163,266.317,265.8065,265.9145,31253.0
2023-04-06 12:00:00,270.94,271.29,270.9,270.93,21915.0,265.9832,266.3268,265.944,265.9734,21915.0
2023-04-06 12:10:00,271.02,271.28,270.98,271.26,10503.0,266.0618,266.317,266.0225,266.2974,10503.0
2023-04-06 12:20:00,271.26,271.51,271.08,271.08,9568.0,266.2974,266.5428,266.1207,266.1207,9568.0
2023-04-06 12:30:00,271.13,271.75,271.12,271.75,7089.0,266.1697,266.7784,266.1599,266.7784,7089.0
2023-04-06 12:40:00,271.71,271.8,271.48,271.59,11239.0,266.7391,266.8275,266.5133,266.6213,11239.0
2023-04-06 12:50:00,271.61,271.73,271.47,271.54,4605.0,266.641,266.7588,266.5035,266.5722,4605.0
2023-04-06 13:00:00,271.52,272.05,271.51,272.01,6501.0,266.5526,267.0729,266.5428,267.0336,6501.0
2023-04-06 13:10:00,271.99,272.17,271.85,272.17,3518.0,267.014,267.1907,266.8766,267.1907,3518.0
2023-04-06 13:20:00,272.18,272.28,271.98,272.17,6365.0,267.2005,267.2987,267.0042,267.1907,6365.0
2023-04-06 13:30:00,272.19,272.44,272.19,272.31,11925.0,267.2104,267.4558,267.2104,267.3282,11925.0
2023-04-06 13:40:00,272.29,272.4,272.1,272.34,13455.0,267.3085,267.4165,267.122,267.3576,13455.0
2023-04-06 13:50:00,272.34,272.34,271.93,272.04,14353.0,267.3576,267.3576,266.9551,267.0631,14353.0
2023-04-06 14:00:00,272.04,272.39,272.0,272.34,11054.0,267.0631,267.4067,267.0238,267.3576,11054.0
2023-04-06 14:10:00,272.39,272.56,272.24,272.25,15682.0,267.4067,267.5736,267.2594,267.2693,15682.0
2023-04-06 14:20:00,272.32,272.32,271.96,272.13,7627.0,267.338,267.338,266.9846,267.1514,7627.0
2023-04-06 14:30:00,272.13,272.25,272.13,272.25,3662.0,267.1514,267.2693,267.1514,267.2693,3662.0
2023-04-06 14:40:00,272.21,272.25,271.84,272.13,5974.0,267.23,267.2693,266.8668,267.1514,5974.0
2023-04-06 14:50:00,272.18,272.28,271.77,271.95,7732.0,267.2005,267.2987,266.798,266.9747,7732.0
2023-04-06 15:00:00,271.99,272.04,271.89,271.94,6268.0,267.014,267.0631,266.9158,266.9649,6268.0
2023-04-06 15:10:00,271.95,271.99,271.23,271.32,10307.0,266.9747,267.014,266.2679,266.3563,10307.0
2023-04-06 15:20:00,271.27,271.5,271.2,271.45,9293.0,266.3072,266.533,266.2385,266.4839,9293.0
2023-04-06 15:30:00,271.44,271.49,270.88,270.91,18642.0,266.4741,266.5232,265.9243,265.9538,18642.0
2023-04-06 15:40:00,270.92,271.06,270.62,270.71,33471.0,265.9636,266.101,265.6691,265.7574,33471.0
2023-04-06 15:50:00,270.66,271.1,270.52,270.71,80031.0,265.7083,266.1403,265.5709,265.7574,80031.0
2023-04-10 09:30:00,269.26,270.4,269.26,270.13,19826.0,264.334,265.4531,264.334,265.188,19826.0
2023-04-10 09:40:00,270.42,270.46,269.7,269.8,19706.0,265.4727,265.512,264.7659,264.8641,19706.0
2023-04-10 09:50:00,269.93,269.95,268.81,269.25,10170.0,264.9917,265.0113,263.8922,264.3241,10170.0
2023-04-10 10:00:00,269.31,269.85,269.31,269.72,33987.0,264.383,264.9132,264.383,264.7855,33987.0
2023-04-10 10:10:00,269.7,270.09,269.44,269.68,26604.0,264.7659,265.1488,264.5107,264.7463,26604.0
2023-04-10 10:20:00,269.72,269.72,268.51,268.92,6614.0,264.7855,264.7855,263.5977,264.0002,6614.0
2023-04-10 10:30:00,268.89,269.45,268.89,269.44,8327.0,263.9707,264.5205,263.9707,264.5107,8327.0
2023-04-10 10:40:00,269.48,269.59,269.16,269.25,24674.0,264.5499,264.6579,264.2358,264.3241,24674.0
2023-04-10 10:50:00,269.33,269.9,269.19,269.9,6324.0,264.4027,264.9622,264.2652,264.9622,6324.0
2023-04-10 11:00:00,269.81,270.31,269.76,269.88,7650.0,264.8739,265.3647,264.8248,264.9426,7650.0
2023-04-10 11:10:00,269.91,270.0,269.75,269.89,3860.0,264.9721,265.0604,264.815,264.9524,3860.0
2023-04-10 11:20:00,269.87,270.38,269.87,270.35,10612.0,264.9328,265.4335,264.9328,265.404,10612.0
2023-04-10 11:30:00,270.46,270.62,270.41,270.62,3456.0,265.512,265.6691,265.4629,265.6691,3456.0
2023-04-10 11:40:00,270.69,271.08,270.58,270.65,5256.0,265.7378,266.1207,265.6298,265.6985,5256.0
2023-04-10 11:50:00,270.65,271.07,270.54,270.64,7992.0,265.6985,266.1108,265.5905,265.6887,7992.0
2023-04-10 12:00:00,270.59,270.87,270.55,270.78,11460.0,265.6396,265.9145,265.6004,265.8261,11460.0
2023-04-10 12:10:00,270.88,271.14,270.81,271.07,2747.0,265.9243,266.1796,265.8556,266.1108,2747.0
2023-04-10 12:20:00,271.03,271.04,270.65,270.9,6614.0,266.0716,266.0814,265.6985,265.944,6614.0
2023-04-10 12:30:00,270.9,271.56,270.88,271.44,17836.0,265.944,266.5919,265.9243,266.4741,17836.0
2023-04-10 12:40:00,271.49,271.91,271.49,271.91,1900.0,266.5232,266.9355,266.5232,266.9355,1900.0
2023-04-10 12:50:00,272.0,272.07,271.83,271.97,3502.0,267.0238,267.0925,266.8569,266.9944,3502.0
2023-04-10 13:00:00,271.96,272.0,271.55,271.66,11999.0,266.9846,267.0238,266.5821,266.69,11999.0
2023-04-10 13:10:00,271.55,271.73,271.43,271.6,6847.0,266.5821,266.7588,266.4643,266.6311,6847.0
2023-04-10 13:20:00,271.67,271.67,271.34,271.52,4989.0,266.6999,266.6999,266.3759,266.5526,4989.0
2023-04-10 13:30:00,271.61,271.61,271.26,271.27,3519.0,266.641,266.641,266.2974,266.3072,3519.0
2023-04-10 13:40:00,271.26,271.37,271.13,271.24,9723.0,266.2974,266.4054,266.1697,266.2777,9723.0
2023-04-10 13:50:00,271.26,271.42,271.03,271.16,8069.0,266.2974,266.4544,266.0716,266.1992,8069.0
2023-04-10 14:00:00,271.16,271.3,270.9,271.25,47034.0,266.1992,266.3366,265.944,266.2875,47034.0
2023-04-10 14:10:00,271.24,271.3,270.84,270.84,11162.0,266.2777,266.3366,265.885,265.885,11162.0
2023-04-10 14:20:00,270.84,271.04,270.51,270.93,8352.0,265.885,266.0814,265.5611,265.9734,8352.0
2023-04-10 14:30:00,271.0,271.21,270.89,271.21,3418.0,266.0421,266.2483,265.9341,266.2483,3418.0
2023-04-10 14:40:00,271.08,271.15,270.85,270.94,4287.0,266.1207,266.1894,265.8949,265.9832,4287.0
2023-04-10 14:50:00,271.0,271.04,270.9,271.04,11156.0,266.0421,266.0814,265.944,266.0814,11156.0
2023-04-10 15:00:00,271.04,271.13,270.97,271.07,9040.0,266.0814,266.1697,266.0127,266.1108,9040.0
2023-04-10 15:10:00,271.13,271.23,271.0,271.11,10217.0,266.1697,266.2679,266.0421,266.1501,10217.0
2023-04-10 15:20:00,271.17,271.18,270.85,270.96,11500.0,266.209,266.2188,265.8949,266.0029,11500.0
2023-04-10 15:30:00,270.91,270.96,270.35,270.42,21165.0,265.9538,266.0029,265.404,265.4727,21165.0
2023-04-10 15:40:00,270.41,270.85,270.41,270.55,53163.0,265.4629,265.8949,265.4629,265.6004,53163.0
2023-04-10 15:50:00,270.57,271.0,270.23,270.99,100626.0,265.62,266.0421,265.2862,266.0323,100626.0
2023-04-11 09:30:00,272.94,273.28,272.13,273.28,35627.0,267.9466,268.2804,267.1514,268.2804,35627.0
2023-04-11 09:40:00,273.19,274.0,272.85,274.0,17612.0,268.1921,268.9872,267.8583,268.9872,17612.0
2023-04-11 09:50:00,273.88,274.04,273.24,273.38,9316.0,268.8694,269.0265,268.2411,268.3786,9316.0
2023-04-11 10:00:00,273.38,273.97,273.19,273.93,35990.0,268.3786,268.9578,268.1921,268.9185,35990.0
2023-04-11 10:10:00,273.93,274.0,273.63,273.72,26851.0,268.9185,268.9872,268.624,268.7124,26851.0
2023-04-11 10:20:00,273.71,273.9,273.6,273.73,17639.0,268.7025,268.8891,268.5946,268.7222,17639.0
2023-04-11 10:30:00,273.76,274.08,273.48,273.48,47101.0,268.7516,269.0658,268.4768,268.4768,47101.0
2023-04-11 10:40:00,273.49,273.49,272.87,273.23,14634.0,268.4866,268.4866,267.8779,268.2313,14634.0
2023-04-11 10:50:00,273.24,273.37,273.0,273.15,10998.0,268.2411,268.3688,268.0055,268.1528,10998.0
2023-04-11 11:00:00,273.13,273.59,273.13,273.42,34365.0,268.1332,268.5847,268.1332,268.4178,34365.0
2023-04-11 11:10:00,273.43,273.51,273.17,273.28,18270.0,268.4277,268.5062,268.1724,268.2804,18270.0
2023-04-11 11:20:00,273.25,273.61,273.17,273.24,17150.0,268.251,268.6044,268.1724,268.2411,17150.0
2023-04-11 11:30:00,273.24,273.32,273.08,273.3,27816.0,268.2411,268.3197,268.0841,268.3,27816.0
2023-04-11 11:40:00,273.3,273.49,273.2,273.22,24611.0,268.3,268.4866,268.2019,268.2215,24611.0
2023-04-11 11:50:00,273.22,273.42,273.01,273.08,23107.0,268.2215,268.4178,268.0153,268.0841,23107.0
2023-04-11 12:00:00,273.08,273.09,272.57,272.63,13617.0,268.0841,268.0939,267.5834,267.6423,13617.0
2023-04-11 12:10:00,272.63,273.2,272.54,273.0,52018.0,267.6423,268.2019,267.5539,268.0055,52018.0
2023-04-11 12:20:00,272.99,273.09,272.43,272.49,12911.0,267.9957,268.0939,267.446,267.5049,12911.0
2023-04-11 12:30:00,272.49,272.54,272.04,272.29,32766.0,267.5049,267.5539,267.0631,267.3085,32766.0
2023-04-11 12:40:00,272.29,272.52,272.06,272.19,17022.0,267.3085,267.5343,267.0827,267.2104,17022.0
2023-04-11 12:50:00,272.18,272.55,272.04,272.1,11226.0,267.2005,267.5638,267.0631,267.122,11226.0
2023-04-11 13:00:00,272.13,272.56,272.07,272.55,14173.0,267.1514,267.5736,267.0925,267.5638,14173.0
2023-04-11 13:10:00,272.53,272.55,271.95,272.07,16603.0,267.5441,267.5638,266.9747,267.0925,16603.0
2023-04-11 13:20:00,272.09,272.09,271.8,271.85,18359.0,267.1122,267.1122,266.8275,266.8766,18359.0
2023-04-11 13:30:00,271.84,271.84,271.35,271.43,25224.0,266.8668,266.8668,266.3857,266.4643,25224.0
2023-04-11 13:40:00,271.39,271.79,271.39,271.78,22429.0,266.425,266.8177,266.425,266.8079,22429.0
2023-04-11 13:50:00,271.71,272.81,271.69,272.37,80416.0,266.7391,267.819,266.7195,267.3871,80416.0
2023-04-11 14:00:00,272.38,272.54,272.27,272.39,20163.0,267.3969,267.5539,267.2889,267.4067,20163.0
2023-04-11 14:10:00,272.4,272.58,272.26,272.48,16131.0,267.4165,267.5932,267.2791,267.495,16131.0
2023-04-11 14:20:00,272.45,272.57,271.98,272.25,19620.0,267.4656,267.5834,267.0042,267.2693,19620.0
2023-04-11 14:30:00,272.35,272.39,271.97,271.99,18817.0,267.3674,267.4067,266.9944,267.014,18817.0
2023-04-11 14:40:00,271.99,272.16,271.98,272.06,15420.0,267.014,267.1809,267.0042,267.0827,15420.0
2023-04-11 14:50:00,272.04,272.04,271.71,271.85,28477.0,267.0631,267.0631,266.7391,266.8766,28477.0
2023-04-11 15:00:00,271.83,271.89,271.17,271.31,30463.0,266.8569,266.9158,266.209,266.3465,30463.0
2023-04-11 15:10:00,271.33,271.57,271.31,271.37,35011.0,266.3661,266.6017,266.3465,266.4054,35011.0
2023-04-11 15:20:00,271.34,272.18,271.29,271.86,49567.0,266.3759,267.2005,266.3268,266.8864,49567.0
2023-04-11 15:30:00,272.0,272.25,271.85,271.87,29805.0,267.0238,267.2693,266.8766,266.8962,29805.0
2023-04-11 15:40:00,271.87,272.02,271.35,271.47,42651.0,266.8962,267.0435,266.3857,266.5035,42651.0
2023-04-11 15:50:00,271.43,271.89,271.08,271.47,154774.0,266.4643,266.9158,266.1207,266.5035,154774.0
2023-04-12 09:30:00,271.83,272.08,269.14,270.8,42796.0,266.8569,267.1024,264.2162,265.8458,42796.0
2023-04-12 09:40:00,270.85,271.27,270.47,271.05,33705.0,265.8949,266.3072,265.5218,266.0912,33705.0
2023-04-12 09:50:00,270.94,271.86,270.7,271.42,18996.0,265.9832,266.8864,265.7476,266.4544,18996.0
2023-04-12 10:00:00,271.43,272.37,270.99,272.37,57366.0,266.4643,267.3871,266.0323,267.3871,57366.0
2023-04-12 10:10:00,272.38,272.96,272.22,272.85,31924.0,267.3969,267.9663,267.2398,267.8583,31924.0
2023-04-12 10:20:00,273.07,273.21,272.56,272.72,14967.0,268.0743,268.2117,267.5736,267.7307,14967.0
2023-04-12 10:30:00,272.88,272.88,272.17,272.29,8240.0,267.8877,267.8877,267.1907,267.3085,8240.0
2023-04-12 10:40:00,272.31,272.91,272.17,272.79,6418.0,267.3282,267.9172,267.1907,267.7994,6418.0
2023-04-12 10:50:00,272.79,273.89,272.67,273.76,11724.0,267.7994,268.8793,267.6816,268.7516,11724.0
2023-04-12 11:00:00,273.82,274.37,273.8,274.17,6364.0,268.8105,269.3505,268.7909,269.1541,6364.0
2023-04-12 11:10:00,274.25,274.5,273.9,274.32,11478.0,269.2327,269.4781,268.8891,269.3014,11478.0
2023-04-12 11:20:00,274.44,274.91,274.26,274.6,15624.0,269.4192,269.8806,269.2425,269.5763,15624.0
2023-04-12 11:30:00,274.51,274.51,273.99,274.11,18817.0,269.4879,269.4879,268.9774,269.0952,18817.0
2023-04-12 11:40:00,274.21,274.21,273.96,274.05,7470.0,269.1934,269.1934,268.948,269.0363,7470.0
2023-04-12 11:50:00,274.06,274.06,273.31,273.4,11477.0,269.0461,269.0461,268.3099,268.3982,11477.0
2023-04-12 12:00:00,273.48,273.9,273.47,273.67,8696.0,268.4768,268.8891,268.4669,268.6633,8696.0
2023-04-12 12:10:00,273.66,274.37,273.61,274.37,4516.0,268.6535,269.3505,268.6044,269.3505,4516.0
2023-04-12 12:20:00,274.36,274.85,274.36,274.44,17653.0,269.3407,269.8217,269.3407,269.4192,17653.0
2023-04-12 12:30:00,274.45,274.69,274.37,274.44,37276.0,269.429,269.6646,269.3505,269.4192,37276.0
2023-04-12 12:40:00,274.33,274.45,274.06,274.26,4515.0,269.3112,269.429,269.0461,269.2425,4515.0
2023-04-12 12:50:00,274.31,274.55,274.19,274.45,6378.0,269.2916,269.5272,269.1738,269.429,6378.0
2023-04-12 13:00:00,274.44,274.47,274.24,274.4,5925.0,269.4192,269.4486,269.2228,269.3799,5925.0
2023-04-12 13:10:00,274.45,274.66,274.27,274.37,9197.0,269.429,269.6352,269.2523,269.3505,9197.0
2023-04-12 13:20:00,274.23,274.44,274.16,274.2,12505.0,269.213,269.4192,269.1443,269.1836,12505.0
2023-04-12 13:30:00,274.26,274.51,274.14,274.16,20616.0,269.2425,269.4879,269.1247,269.1443,20616.0
2023-04-12 13:40:00,274.13,274.3,274.12,274.18,9746.0,269.1149,269.2817,269.105,269.1639,9746.0
2023-04-12 13:50:00,274.29,274.42,274.1,274.24,18479.0,269.2719,269.3996,269.0854,269.2228,18479.0
2023-04-12 14:00:00,274.23,274.81,274.1,274.66,9021.0,269.213,269.7824,269.0854,269.6352,9021.0
2023-04-12 14:10:00,274.71,275.48,274.71,275.02,18689.0,269.6842,270.4402,269.6842,269.9886,18689.0
2023-04-12 14:20:00,274.98,275.0,273.84,273.92,11661.0,269.9493,269.9689,268.8302,268.9087,11661.0
2023-04-12 14:30:00,273.85,273.94,273.08,273.17,14242.0,268.84,268.9283,268.0841,268.1724,14242.0
2023-04-12 14:40:00,273.15,273.66,273.14,273.25,5972.0,268.1528,268.6535,268.143,268.251,5972.0
2023-04-12 14:50:00,273.29,273.33,272.96,273.08,14374.0,268.2902,268.3295,267.9663,268.0841,14374.0
2023-04-12 15:00:00,273.07,273.21,272.56,272.88,11917.0,268.0743,268.2117,267.5736,267.8877,11917.0
2023-04-12 15:10:00,272.81,272.83,272.42,272.68,9449.0,267.819,267.8386,267.4361,267.6914,9449.0
2023-04-12 15:20:00,272.68,272.68,272.32,272.66,12338.0,267.6914,267.6914,267.338,267.6718,12338.0
2023-04-12 15:30:00,272.61,273.05,272.55,273.01,16896.0,267.6227,268.0546,267.5638,268.0153,16896.0
2023-04-12 15:40:00,273.01,273.09,272.45,272.63,26985.0,268.0153,268.0939,267.4656,267.6423,26985.0
2023-04-12 15:50:00,272.58,272.71,272.17,272.38,74599.0,267.5932,267.7208,267.1907,267.3969,74599.0
2023-04-13 09:30:00,275.01,275.01,271.26,271.49,31409.0,269.9788,269.9788,266.2974,266.5232,31409.0
2023-04-13 09:40:00,271.5,273.52,271.5,273.05,6993.0,266.533,268.516,266.533,268.0546,6993.0
2023-04-13 09:50:00,273.09,273.34,272.63,272.81,6706.0,268.0939,268.3393,267.6423,267.819,6706.0
2023-04-13 10:00:00,272.85,273.16,272.8,272.97,14757.0,267.8583,268.1626,267.8092,267.9761,14757.0
2023-04-13 10:10:00,272.98,273.23,272.83,273.04,30276.0,267.9859,268.2313,267.8386,268.0448,30276.0
2023-04-13 10:20:00,273.04,273.32,272.83,273.31,31741.0,268.0448,268.3197,267.8386,268.3099,31741.0
2023-04-13 10:30:00,273.37,273.41,272.91,273.23,24778.0,268.3688,268.408,267.9172,268.2313,24778.0
2023-04-13 10:40:00,273.19,273.48,273.09,273.24,5180.0,268.1921,268.4768,268.0939,268.2411,5180.0
2023-04-13 10:50:00,273.4,273.76,273.31,273.38,14837.0,268.3982,268.7516,268.3099,268.3786,14837.0
2023-04-13 11:00:00,273.4,273.47,272.8,272.97,58688.0,268.3982,268.4669,267.8092,267.9761,58688.0
2023-04-13 11:10:00,272.94,273.08,272.56,272.76,18697.0,267.9466,268.0841,267.5736,267.7699,18697.0
2023-04-13 11:20:00,272.76,273.01,272.49,272.52,27469.0,267.7699,268.0153,267.5049,267.5343,27469.0
2023-04-13 11:30:00,272.56,273.06,272.38,273.06,34055.0,267.5736,268.0644,267.3969,268.0644,34055.0
2023-04-13 11:40:00,273.17,274.37,273.06,274.25,18736.0,268.1724,269.3505,268.0644,269.2327,18736.0
2023-04-13 11:50:00,274.25,274.77,273.9,274.72,22507.0,269.2327,269.7432,268.8891,269.6941,22507.0
2023-04-13 12:00:00,274.78,275.15,274.57,274.91,28085.0,269.753,270.1162,269.5468,269.8806,28085.0
2023-04-13 12:10:00,274.92,275.28,274.71,274.97,13545.0,269.8904,270.2438,269.6842,269.9395,13545.0
2023-04-13 12:20:00,274.99,275.19,274.92,274.99,15081.0,269.9591,270.1555,269.8904,269.9591,15081.0
2023-04-13 12:30:00,274.98,274.98,274.35,274.38,25243.0,269.9493,269.9493,269.3308,269.3603,25243.0
2023-04-13 12:40:00,274.49,274.7,274.43,274.45,3566.0,269.4683,269.6744,269.4094,269.429,3566.0
2023-04-13 12:50:00,274.44,274.67,274.37,274.52,6268.0,269.4192,269.645,269.3505,269.4977,6268.0
2023-04-13 13:00:00,274.52,274.55,274.22,274.48,4118.0,269.4977,269.5272,269.2032,269.4585,4118.0
2023-04-13 13:10:00,274.51,275.09,274.51,275.07,7528.0,269.4879,270.0573,269.4879,270.0377,7528.0
2023-04-13 13:20:00,275.15,275.15,274.66,274.66,6714.0,270.1162,270.1162,269.6352,269.6352,6714.0
2023-04-13 13:30:00,274.59,274.9,274.55,274.77,8543.0,269.5664,269.8708,269.5272,269.7432,8543.0
2023-04-13 13:40:00,274.8,275.31,274.79,275.12,7837.0,269.7726,270.2733,269.7628,270.0867,7837.0
2023-04-13 13:50:00,275.18,275.27,275.05,275.18,5742.0,270.1457,270.234,270.018,270.1457,5742.0
2023-04-13 14:00:00,275.19,275.38,275.04,275.38,12240.0,270.1555,270.342,270.0082,270.342,12240.0
2023-04-13 14:10:00,275.38,275.43,274.93,275.01,25709.0,270.342,270.3911,269.9002,269.9788,25709.0
2023-04-13 14:20:00,275.07,275.12,274.63,274.63,11780.0,270.0377,270.0867,269.6057,269.6057,11780.0
2023-04-13 14:30:00,274.63,274.75,274.36,274.44,16600.0,269.6057,269.7235,269.3407,269.4192,16600.0
2023-04-13 14:40:00,274.45,274.64,274.11,274.47,27633.0,269.429,269.6155,269.0952,269.4486,27633.0
2023-04-13 14:50:00,274.5,274.56,274.3,274.42,23844.0,269.4781,269.537,269.2817,269.3996,23844.0
2023-04-13 15:00:00,274.4,274.48,273.88,274.05,14681.0,269.3799,269.4585,268.8694,269.0363,14681.0
2023-04-13 15:10:00,274.1,274.45,273.8,273.91,29274.0,269.0854,269.429,268.7909,268.8989,29274.0
2023-04-13 15:20:00,273.94,274.34,273.9,274.12,25891.0,268.9283,269.321,268.8891,269.105,25891.0
2023-04-13 15:30:00,274.07,274.08,273.58,273.58,28272.0,269.056,269.0658,268.5749,268.5749,28272.0
2023-04-13 15:40:00,273.63,273.93,273.13,273.31,71734.0,268.624,268.9185,268.1332,268.3099,71734.0
2023-04-13 15:50:00,273.24,273.97,272.79,273.4,138987.0,268.2411,268.9578,267.7994,268.3982,138987.0
2023-04-14 09:30:00,272.62,274.49,272.47,273.82,24978.0,267.6325,269.4683,267.4852,268.8105,24978.0
2023-04-14 09:40:00,273.85,275.64,273.79,275.35,22358.0,268.84,270.5972,268.7811,270.3125,22358.0
2023-04-14 09:50:00,275.46,275.47,274.62,275.16,13489.0,270.4205,270.4303,269.5959,270.126,13489.0
2023-04-14 10:00:00,275.09,275.48,273.36,273.63,22939.0,270.0573,270.4402,268.3589,268.624,22939.0
2023-04-14 10:10:00,273.65,273.8,273.33,273.58,12027.0,268.6436,268.7909,268.3295,268.5749,12027.0
2023-04-14 10:20:00,273.58,273.68,273.04,273.49,37835.0,268.5749,268.6731,268.0448,268.4866,37835.0
2023-04-14 10:30:00,273.41,273.84,273.33,273.82,36319.0,268.408,268.8302,268.3295,268.8105,36319.0
2023-04-14 10:40:00,273.81,273.82,273.19,273.63,27495.0,268.8007,268.8105,268.1921,268.624,27495.0
2023-04-14 10:50:00,273.57,273.77,273.16,273.53,17933.0,268.5651,268.7614,268.1626,268.5258,17933.0
2023-04-14 11:00:00,273.47,273.61,273.19,273.61,10582.0,268.4669,268.6044,268.1921,268.6044,10582.0
2023-04-14 11:10:00,273.61,273.81,273.56,273.69,12099.0,268.6044,268.8007,268.5553,268.6829,12099.0
2023-04-14 11:20:00,273.67,273.67,272.99,273.22,20498.0,268.6633,268.6633,267.9957,268.2215,20498.0
2023-04-14 11:30:00,273.27,273.79,273.18,273.73,9872.0,268.2706,268.7811,268.1822,268.7222,9872.0
2023-04-14 11:40:00,273.74,273.88,273.63,273.68,3652.0,268.732,268.8694,268.624,268.6731,3652.0
2023-04-14 11:50:00,273.61,273.64,273.31,273.6,8236.0,268.6044,268.6338,268.3099,268.5946,8236.0
2023-04-14 12:00:00,273.66,273.67,273.2,273.22,8039.0,268.6535,268.6633,268.2019,268.2215,8039.0
2023-04-14 12:10:00,273.15,273.15,272.9,272.97,7344.0,268.1528,268.1528,267.9074,267.9761,7344.0
2023-04-14 12:20:00,272.98,273.19,272.97,273.03,10319.0,267.9859,268.1921,267.9761,268.035,10319.0
2023-04-14 12:30:00,273.07,273.07,272.61,272.65,5600.0,268.0743,268.0743,267.6227,267.6619,5600.0
2023-04-14 12:40:00,272.66,272.93,272.49,272.89,6496.0,267.6718,267.9368,267.5049,267.8975,6496.0
2023-04-14 12:50:00,272.81,273.03,272.68,273.03,8269.0,267.819,268.035,267.6914,268.035,8269.0
2023-04-14 13:00:00,273.0,273.05,272.8,272.89,7495.0,268.0055,268.0546,267.8092,267.8975,7495.0
2023-04-14 13:10:00,272.9,273.23,272.9,273.07,3614.0,267.9074,268.2313,267.9074,268.0743,3614.0
2023-04-14 13:20:00,273.03,273.04,272.49,272.49,7801.0,268.035,268.0448,267.5049,267.5049,7801.0
2023-04-14 13:30:00,272.49,272.49,271.99,272.0,15190.0,267.5049,267.5049,267.014,267.0238,15190.0
2023-04-14 13:40:00,272.07,272.27,271.81,271.81,14054.0,267.0925,267.2889,266.8373,266.8373,14054.0
2023-04-14 13:50:00,271.89,272.24,271.82,272.13,12577.0,266.9158,267.2594,266.8471,267.1514,12577.0
2023-04-14 14:00:00,272.14,272.29,271.94,272.23,14888.0,267.1613,267.3085,266.9649,267.2496,14888.0
2023-04-14 14:10:00,272.22,272.57,271.95,272.52,11663.0,267.2398,267.5834,266.9747,267.5343,11663.0
2023-04-14 14:20:00,272.55,272.89,272.53,272.89,8099.0,267.5638,267.8975,267.5441,267.8975,8099.0
2023-04-14 14:30:00,272.99,273.06,272.64,272.72,12482.0,267.9957,268.0644,267.6521,267.7307,12482.0
2023-04-14 14:40:00,272.7,272.81,272.41,272.52,5442.0,267.711,267.819,267.4263,267.5343,5442.0
2023-04-14 14:50:00,272.52,272.56,272.37,272.56,11687.0,267.5343,267.5736,267.3871,267.5736,11687.0
2023-04-14 15:00:00,272.53,272.59,272.28,272.37,10737.0,267.5441,267.603,267.2987,267.3871,10737.0
2023-04-14 15:10:00,272.3,272.53,272.03,272.24,13597.0,267.3183,267.5441,267.0533,267.2594,13597.0
2023-04-14 15:20:00,272.17,273.2,272.16,273.08,8501.0,267.1907,268.2019,267.1809,268.0841,8501.0
2023-04-14 15:30:00,273.15,273.26,272.82,273.07,21011.0,268.1528,268.2608,267.8288,268.0743,21011.0
2023-04-14 15:40:00,273.13,273.22,272.93,273.14,20999.0,268.1332,268.2215,267.9368,268.143,20999.0
2023-04-14 15:50:00,273.12,273.39,273.0,273.36,63172.0,268.1233,268.3884,268.0055,268.3589,63172.0
2023-04-17 09:30:00,273.0,273.34,272.39,272.39,20123.0,268.0055,268.3393,267.4067,267.4067,20123.0
2023-04-17 09:40:00,272.39,272.92,272.1,272.1,20589.0,267.4067,267.927,267.122,267.122,20589.0
2023-04-17 09:50:00,271.9,272.85,271.9,272.19,5523.0,266.9257,267.8583,266.9257,267.2104,5523.0
2023-04-17 10:00:00,272.04,272.27,271.35,271.35,10763.0,267.0631,267.2889,266.3857,266.3857,10763.0
2023-04-17 10:10:00,271.35,271.35,270.77,270.98,9973.0,266.3857,266.3857,265.8163,266.0225,9973.0
2023-04-17 10:20:00,270.98,271.73,270.83,271.5,15272.0,266.0225,266.7588,265.8752,266.533,15272.0
2023-04-17 10:30:00,271.74,271.83,271.25,271.41,7979.0,266.7686,266.8569,266.2875,266.4446,7979.0
2023-04-17 10:40:00,271.41,271.5,270.75,270.88,11811.0,266.4446,266.533,265.7967,265.9243,11811.0
2023-04-17 10:50:00,271.0,271.32,270.35,270.59,5848.0,266.0421,266.3563,265.404,265.6396,5848.0
2023-04-17 11:00:00,270.76,270.76,270.41,270.46,7529.0,265.8065,265.8065,265.4629,265.512,7529.0
2023-04-17 11:10:00,270.5,270.85,270.41,270.8,6288.0,265.5513,265.8949,265.4629,265.8458,6288.0
2023-04-17 11:20:00,270.86,270.94,270.57,270.6,7702.0,265.9047,265.9832,265.62,265.6494,7702.0
2023-04-17 11:30:00,270.53,270.55,269.88,269.93,7964.0,265.5807,265.6004,264.9426,264.9917,7964.0
2023-04-17 11:40:00,269.87,269.89,269.7,269.88,4905.0,264.9328,264.9524,264.7659,264.9426,4905.0
2023-04-17 11:50:00,269.88,270.13,269.77,269.84,8374.0,264.9426,265.188,264.8346,264.9033,8374.0
2023-04-17 12:00:00,269.88,270.0,269.69,269.69,5795.0,264.9426,265.0604,264.7561,264.7561,5795.0
2023-04-17 12:10:00,269.71,269.78,269.41,269.6,6585.0,264.7757,264.8444,264.4812,264.6677,6585.0
2023-04-17 12:20:00,269.49,269.72,269.37,269.51,9953.0,264.5597,264.7855,264.4419,264.5794,9953.0
2023-04-17 12:30:00,269.43,269.53,269.17,269.49,5040.0,264.5008,264.599,264.2456,264.5597,5040.0
2023-04-17 12:40:00,269.5,269.69,269.47,269.57,6213.0,264.5696,264.7561,264.5401,264.6383,6213.0
2023-04-17 12:50:00,269.55,269.87,269.52,269.64,7250.0,264.6186,264.9328,264.5892,264.707,7250.0
2023-04-17 13:00:00,269.64,269.76,269.52,269.59,11520.0,264.707,264.8248,264.5892,264.6579,11520.0
2023-04-17 13:10:00,269.56,269.95,269.56,269.88,5013.0,264.6285,265.0113,264.6285,264.9426,5013.0
2023-04-17 13:20:00,269.89,270.43,269.89,270.33,8308.0,264.9524,265.4826,264.9524,265.3844,8308.0
2023-04-17 13:30:00,270.45,270.62,270.37,270.47,7778.0,265.5022,265.6691,265.4236,265.5218,7778.0
2023-04-17 13:40:00,270.44,270.67,270.31,270.67,7902.0,265.4924,265.7182,265.3647,265.7182,7902.0
2023-04-17 13:50:00,270.63,270.67,270.32,270.37,11547.0,265.6789,265.7182,265.3746,265.4236,11547.0
2023-04-17 14:00:00,270.32,270.51,270.12,270.51,7512.0,265.3746,265.5611,265.1782,265.5611,7512.0
2023-04-17 14:10:00,270.51,270.74,270.41,270.54,15710.0,265.5611,265.7869,265.4629,265.5905,15710.0
2023-04-17 14:20:00,270.54,270.62,270.22,270.22,23919.0,265.5905,265.6691,265.2764,265.2764,23919.0
2023-04-17 14:30:00,270.21,270.48,270.15,270.36,14787.0,265.2666,265.5316,265.2077,265.4138,14787.0
2023-04-17 14:40:00,270.4,270.73,270.36,270.65,13904.0,265.4531,265.7771,265.4138,265.6985,13904.0
2023-04-17 14:50:00,270.65,270.74,270.56,270.6,14784.0,265.6985,265.7869,265.6102,265.6494,14784.0
2023-04-17 15:00:00,270.62,270.78,270.5,270.74,21269.0,265.6691,265.8261,265.5513,265.7869,21269.0
2023-04-17 15:10:00,270.76,270.85,270.65,270.73,11849.0,265.8065,265.8949,265.6985,265.7771,11849.0
2023-04-17 15:20:00,270.72,270.98,270.61,270.91,14199.0,265.7672,266.0225,265.6593,265.9538,14199.0
2023-04-17 15:30:00,270.86,271.12,270.75,270.99,26075.0,265.9047,266.1599,265.7967,266.0323,26075.0
2023-04-17 15:40:00,270.96,271.12,270.78,270.89,31149.0,266.0029,266.1599,265.8261,265.9341,31149.0
2023-04-17 15:50:00,270.91,271.52,270.88,271.1,106935.0,265.9538,266.5526,265.9243,266.1403,106935.0
2023-04-18 09:30:00,272.79,274.23,272.29,274.11,41969.0,267.7994,269.213,267.3085,269.0952,41969.0
2023-04-18 09:40:00,274.11,274.43,272.96,273.76,13876.0,269.0952,269.4094,267.9663,268.7516,13876.0
2023-04-18 09:50:00,273.49,273.55,273.2,273.36,10074.0,268.4866,268.5455,268.2019,268.3589,10074.0
2023-04-18 10:00:00,273.18,273.7,273.11,273.57,12839.0,268.1822,268.6927,268.1135,268.5651,12839.0
2023-04-18 10:10:00,273.57,273.86,273.37,273.63,10753.0,268.5651,268.8498,268.3688,268.624,10753.0
2023-04-18 10:20:00,273.72,273.8,272.75,272.91,11029.0,268.7124,268.7909,267.7601,267.9172,11029.0
2023-04-18 10:30:00,272.91,272.92,272.42,272.73,5199.0,267.9172,267.927,267.4361,267.7405,5199.0
2023-04-18 10:40:00,272.72,273.02,272.62,272.66,7523.0,267.7307,268.0252,267.6325,267.6718,7523.0
2023-04-18 10:50:00,272.55,272.58,272.25,272.32,13158.0,267.5638,267.5932,267.2693,267.338,13158.0
2023-04-18 11:00:00,272.37,272.44,271.77,271.78,5230.0,267.3871,267.4558,266.798,266.8079,5230.0
2023-04-18 11:10:00,271.77,271.82,271.47,271.6,6594.0,266.798,266.8471,266.5035,266.6311,6594.0
2023-04-18 11:20:00,271.5,271.52,271.28,271.52,9489.0,266.533,266.5526,266.317,266.5526,9489.0
2023-04-18 11:30:00,271.48,271.72,270.94,270.94,9865.0,266.5133,266.749,265.9832,265.9832,9865.0
2023-04-18 11:40:00,270.97,271.37,270.93,271.14,7177.0,266.0127,266.4054,265.9734,266.1796,7177.0
2023-04-18 11:50:00,271.12,271.22,271.0,271.17,7804.0,266.1599,266.2581,266.0421,266.209,7804.0
2023-04-18 12:00:00,271.17,271.23,270.94,271.21,11812.0,266.209,266.2679,265.9832,266.2483,11812.0
2023-04-18 12:10:00,271.22,271.56,271.22,271.42,6155.0,266.2581,266.5919,266.2581,266.4544,6155.0
2023-04-18 12:20:00,271.55,271.67,271.31,271.44,9908.0,266.5821,266.6999,266.3465,266.4741,9908.0
2023-04-18 12:30:00,271.42,271.72,271.42,271.6,4654.0,266.4544,266.749,266.4544,266.6311,4654.0
2023-04-18 12:40:00,271.64,271.74,271.45,271.69,4328.0,266.6704,266.7686,266.4839,266.7195,4328.0
2023-04-18 12:50:00,271.74,271.74,271.47,271.5,4870.0,266.7686,266.7686,266.5035,266.533,4870.0
2023-04-18 13:00:00,271.5,271.81,271.31,271.8,10068.0,266.533,266.8373,266.3465,266.8275,10068.0
2023-04-18 13:10:00,271.81,271.92,271.68,271.69,4506.0,266.8373,266.9453,266.7097,266.7195,4506.0
2023-04-18 13:20:00,271.64,271.68,271.42,271.52,5102.0,266.6704,266.7097,266.4544,266.5526,5102.0
2023-04-18 13:30:00,271.51,271.67,271.49,271.6,8702.0,266.5428,266.6999,266.5232,266.6311,8702.0
2023-04-18 13:40:00,271.58,271.7,271.45,271.58,14555.0,266.6115,266.7293,266.4839,266.6115,14555.0
2023-04-18 13:50:00,271.59,271.76,271.42,271.5,18003.0,266.6213,266.7882,266.4544,266.533,18003.0
2023-04-18 14:00:00,271.41,271.67,271.36,271.52,15333.0,266.4446,266.6999,266.3955,266.5526,15333.0
2023-04-18 14:10:00,271.57,271.71,271.39,271.43,16339.0,266.6017,266.7391,266.425,266.4643,16339.0
2023-04-18 14:20:00,271.43,271.68,271.39,271.43,8058.0,266.4643,266.7097,266.425,266.4643,8058.0
2023-04-18 14:30:00,271.43,271.48,271.28,271.32,8900.0,266.4643,266.5133,266.317,266.3563,8900.0
2023-04-18 14:40:00,271.32,271.34,270.7,270.97,54283.0,266.3563,266.3759,265.7476,266.0127,54283.0
2023-04-18 14:50:00,270.9,271.64,270.86,271.33,12104.0,265.944,266.6704,265.9047,266.3661,12104.0
2023-04-18 15:00:00,271.38,271.85,271.23,271.69,68019.0,266.4152,266.8766,266.2679,266.7195,68019.0
2023-04-18 15:10:00,271.77,271.96,271.53,271.73,20912.0,266.798,266.9846,266.5624,266.7588,20912.0
2023-04-18 15:20:00,271.73,271.79,271.48,271.59,23983.0,266.7588,266.8177,266.5133,266.6213,23983.0
2023-04-18 15:30:00,271.72,271.78,271.49,271.62,22695.0,266.749,266.8079,266.5232,266.6508,22695.0
2023-04-18 15:40:00,271.62,271.75,271.48,271.59,37419.0,266.6508,266.7784,266.5133,266.6213,37419.0
2023-04-18 15:50:00,271.55,271.8,271.25,271.47,109066.0,266.5821,266.8275,266.2875,266.5035,109066.0
2023-04-19 09:30:00,270.65,271.11,270.27,270.27,37673.0,265.6985,266.1501,265.3255,265.3255,37673.0
2023-04-19 09:40:00,270.41,270.73,269.74,269.98,50652.0,265.4629,265.7771,264.8052,265.0408,50652.0
2023-04-19 09:50:00,270.06,270.29,269.78,269.88,41846.0,265.1193,265.3451,264.8444,264.9426,41846.0
2023-04-19 10:00:00,269.88,270.0,269.47,269.56,20173.0,264.9426,265.0604,264.5401,264.6285,20173.0
2023-04-19 10:10:00,269.5,270.27,269.19,270.08,52600.0,264.5696,265.3255,264.2652,265.139,52600.0
2023-04-19 10:20:00,270.01,270.26,269.52,269.89,47291.0,265.0702,265.3157,264.5892,264.9524,47291.0
2023-04-19 10:30:00,269.9,270.64,269.86,270.01,78628.0,264.9622,265.6887,264.923,265.0702,78628.0
2023-04-19 10:40:00,270.0,270.83,269.83,270.06,27754.0,265.0604,265.8752,264.8935,265.1193,27754.0
2023-04-19 10:50:00,270.06,270.66,270.06,270.6,16907.0,265.1193,265.7083,265.1193,265.6494,16907.0
2023-04-19 11:00:00,270.51,270.62,270.14,270.32,18525.0,265.5611,265.6691,265.1979,265.3746,18525.0
2023-04-19 11:10:00,270.29,270.87,270.0,270.87,40538.0,265.3451,265.9145,265.0604,265.9145,40538.0
2023-04-19 11:20:00,270.83,270.84,270.34,270.38,19989.0,265.8752,265.885,265.3942,265.4335,19989.0
2023-04-19 11:30:00,270.38,270.38,269.94,270.27,29729.0,265.4335,265.4335,265.0015,265.3255,29729.0
2023-04-19 11:40:00,270.26,270.27,269.67,270.0,22596.0,265.3157,265.3255,264.7365,265.0604,22596.0
2023-04-19 11:50:00,270.01,270.46,269.9,270.26,29018.0,265.0702,265.512,264.9622,265.3157,29018.0
2023-04-19 12:00:00,270.2,270.58,270.09,270.36,31703.0,265.2568,265.6298,265.1488,265.4138,31703.0
2023-04-19 12:10:00,270.19,270.36,269.7,269.73,31994.0,265.2469,265.4138,264.7659,264.7954,31994.0
2023-04-19 12:20:00,269.73,269.97,269.42,269.65,20600.0,264.7954,265.031,264.491,264.7168,20600.0
2023-04-19 12:30:00,269.69,269.93,269.47,269.67,11773.0,264.7561,264.9917,264.5401,264.7365,11773.0
2023-04-19 12:40:00,269.67,269.73,269.38,269.42,14609.0,264.7365,264.7954,264.4518,264.491,14609.0
2023-04-19 12:50:00,269.42,269.71,269.42,269.55,16253.0,264.491,264.7757,264.491,264.6186,16253.0
2023-04-19 13:00:00,269.51,269.77,269.34,269.66,25482.0,264.5794,264.8346,264.4125,264.7266,25482.0
2023-04-19 13:10:00,269.66,270.01,269.58,269.99,14568.0,264.7266,265.0702,264.6481,265.0506,14568.0
2023-04-19 13:20:00,270.06,270.33,269.8,269.98,34642.0,265.1193,265.3844,264.8641,265.0408,34642.0
2023-04-19 13:30:00,270.0,270.26,269.83,269.91,13081.0,265.0604,265.3157,264.8935,264.9721,13081.0
2023-04-19 13:40:00,269.91,270.34,269.89,270.34,10350.0,264.9721,265.3942,264.9524,265.3942,10350.0
2023-04-19 13:50:00,270.35,270.83,270.3,270.79,9535.0,265.404,265.8752,265.3549,265.836,9535.0
2023-04-19 14:00:00,270.79,271.13,270.67,271.01,15049.0,265.836,266.1697,265.7182,266.0519,15049.0
2023-04-19 14:10:00,271.0,271.12,270.75,270.94,14358.0,266.0421,266.1599,265.7967,265.9832,14358.0
2023-04-19 14:20:00,270.95,270.95,270.55,270.7,18137.0,265.993,265.993,265.6004,265.7476,18137.0
2023-04-19 14:30:00,270.7,270.79,270.36,270.57,22295.0,265.7476,265.836,265.4138,265.62,22295.0
2023-04-19 14:40:00,270.63,271.23,270.49,271.23,19724.0,265.6789,266.2679,265.5415,266.2679,19724.0
2023-04-19 14:50:00,271.23,271.43,271.1,271.43,20328.0,266.2679,266.4643,266.1403,266.4643,20328.0
2023-04-19 15:00:00,271.35,271.67,271.19,271.67,20962.0,266.3857,266.6999,266.2286,266.6999,20962.0
2023-04-19 15:10:00,271.65,272.07,271.5,271.65,29777.0,266.6802,267.0925,266.533,266.6802,29777.0
2023-04-19 15:20:00,271.6,271.9,271.6,271.76,32447.0,266.6311,266.9257,266.6311,266.7882,32447.0
2023-04-19 15:30:00,271.76,272.19,271.61,272.1,49001.0,266.7882,267.2104,266.641,267.122,49001.0
2023-04-19 15:40:00,272.09,272.28,271.84,272.22,54724.0,267.1122,267.2987,266.8668,267.2398,54724.0
2023-04-19 15:50:00,272.25,273.27,272.25,273.0,148354.0,267.2693,268.2706,267.2693,268.0055,148354.0
2023-04-20 09:30:00,271.21,272.13,270.48,270.53,28252.0,266.2483,267.1514,265.5316,265.5807,28252.0
2023-04-20 09:40:00,270.54,270.59,269.61,269.8,38867.0,265.5905,265.6396,264.6776,264.8641,38867.0
2023-04-20 09:50:00,269.91,269.95,268.72,269.82,16428.0,264.9721,265.0113,263.8038,264.8837,16428.0
2023-04-20 10:00:00,269.88,270.47,269.49,269.9,30424.0,264.9426,265.5218,264.5597,264.9622,30424.0
2023-04-20 10:10:00,270.06,270.19,269.74,270.0,43065.0,265.1193,265.2469,264.8052,265.0604,43065.0
2023-04-20 10:20:00,270.01,270.79,269.9,270.43,66129.0,265.0702,265.836,264.9622,265.4826,66129.0
2023-04-20 10:30:00,270.55,270.73,270.11,270.11,58236.0,265.6004,265.7771,265.1684,265.1684,58236.0
2023-04-20 10:40:00,270.05,271.19,270.05,270.55,83055.0,265.1095,266.2286,265.1095,265.6004,83055.0
2023-04-20 10:50:00,270.55,271.08,270.25,270.64,53902.0,265.6004,266.1207,265.3058,265.6887,53902.0
2023-04-20 11:00:00,270.65,272.62,270.44,272.62,14281.0,265.6985,267.6325,265.4924,267.6325,14281.0
2023-04-20 11:10:00,272.72,273.48,272.38,272.74,19067.0,267.7307,268.4768,267.3969,267.7503,19067.0
2023-04-20 11:20:00,272.74,272.86,271.91,272.11,12600.0,267.7503,267.8681,266.9355,267.1318,12600.0
2023-04-20 11:30:00,272.07,272.12,271.29,271.29,16201.0,267.0925,267.1416,266.3268,266.3268,16201.0
2023-04-20 11:40:00,271.32,271.68,271.15,271.24,31221.0,266.3563,266.7097,266.1894,266.2777,31221.0
2023-04-20 11:50:00,271.26,271.3,270.28,270.42,57123.0,266.2974,266.3366,265.3353,265.4727,57123.0
2023-04-20 12:00:00,270.44,270.47,269.69,270.0,33531.0,265.4924,265.5218,264.7561,265.0604,33531.0
2023-04-20 12:10:00,270.0,270.57,269.94,270.22,25194.0,265.0604,265.62,265.0015,265.2764,25194.0
2023-04-20 12:20:00,270.22,270.66,269.98,270.19,33931.0,265.2764,265.7083,265.0408,265.2469,33931.0
2023-04-20 12:30:00,270.09,270.71,270.09,270.56,21834.0,265.1488,265.7574,265.1488,265.6102,21834.0
2023-04-20 12:40:00,270.56,270.8,270.03,270.19,29179.0,265.6102,265.8458,265.0899,265.2469,29179.0
2023-04-20 12:50:00,270.16,270.91,269.99,270.59,39742.0,265.2175,265.9538,265.0506,265.6396,39742.0
2023-04-20 13:00:00,270.61,270.91,270.21,270.91,26658.0,265.6593,265.9538,265.2666,265.9538,26658.0
2023-04-20 13:10:00,270.95,271.26,270.76,271.14,13619.0,265.993,266.2974,265.8065,266.1796,13619.0
2023-04-20 13:20:00,271.31,271.31,270.61,270.65,39563.0,266.3465,266.3465,265.6593,265.6985,39563.0
2023-04-20 13:30:00,270.78,270.86,270.35,270.48,22847.0,265.8261,265.9047,265.404,265.5316,22847.0
2023-04-20 13:40:00,270.49,270.76,270.33,270.65,29199.0,265.5415,265.8065,265.3844,265.6985,29199.0
2023-04-20 13:50:00,270.59,271.02,270.51,270.87,16093.0,265.6396,266.0618,265.5611,265.9145,16093.0
2023-04-20 14:00:00,270.87,271.02,270.52,270.87,15984.0,265.9145,266.0618,265.5709,265.9145,15984.0
2023-04-20 14:10:00,270.85,270.97,270.65,270.8,29103.0,265.8949,266.0127,265.6985,265.8458,29103.0
2023-04-20 14:20:00,270.88,271.55,270.85,271.01,17335.0,265.9243,266.5821,265.8949,266.0519,17335.0
2023-04-20 14:30:00,270.95,270.97,270.03,270.2,15868.0,265.993,266.0127,265.0899,265.2568,15868.0
2023-04-20 14:40:00,270.15,270.15,269.2,269.59,19362.0,265.2077,265.2077,264.2751,264.6579,19362.0
2023-04-20 14:50:00,269.6,269.72,269.37,269.5,13749.0,264.6677,264.7855,264.4419,264.5696,13749.0
2023-04-20 15:00:00,269.56,269.87,269.36,269.62,18166.0,264.6285,264.9328,264.4321,264.6874,18166.0
2023-04-20 15:10:00,269.62,269.67,268.98,269.03,29684.0,264.6874,264.7365,264.0591,264.1082,29684.0
2023-04-20 15:20:00,269.03,270.52,269.02,270.36,24246.0,264.1082,265.5709,264.0983,265.4138,24246.0
2023-04-20 15:30:00,270.37,270.84,270.2,270.6,75037.0,265.4236,265.885,265.2568,265.6494,75037.0
2023-04-20 15:40:00,270.61,270.61,269.5,269.96,68407.0,265.6593,265.6593,264.5696,265.0211,68407.0
2023-04-20 15:50:00,269.91,271.23,269.78,271.01,172073.0,264.9721,266.2679,264.8444,266.0519,172073.0
2023-04-21 09:30:00,287.61,294.02,285.25,291.7,330840.0,282.3482,288.641,280.0314,286.3634,330840.0
2023-04-21 09:40:00,291.83,293.01,287.21,287.21,159838.0,286.491,287.6495,281.9556,281.9556,159838.0
2023-04-21 09:50:00,287.3,287.9,285.61,287.0,106465.0,282.0439,282.6329,280.3848,281.7494,106465.0
2023-04-21 10:00:00,287.27,289.29,285.01,285.13,157082.0,282.0145,283.9975,279.7958,279.9136,157082.0
2023-04-21 10:10:00,285.17,286.26,283.9,285.12,103241.0,279.9529,281.0229,278.7061,279.9038,103241.0
2023-04-21 10:20:00,285.25,287.24,285.25,285.51,77674.0,280.0314,281.985,280.0314,280.2867,77674.0
2023-04-21 10:30:00,285.51,286.27,284.34,285.11,44241.0,280.2867,281.0328,279.1381,279.894,44241.0
2023-04-21 10:40:00,285.24,285.24,283.46,284.82,79205.0,280.0216,280.0216,278.2742,279.6093,79205.0
2023-04-21 10:50:00,284.75,286.2,284.73,285.58,80845.0,279.5406,280.964,279.5209,280.3554,80845.0
2023-04-21 11:00:00,285.67,286.11,284.75,285.16,130428.0,280.4437,280.8757,279.5406,279.9431,130428.0
2023-04-21 11:10:00,285.16,285.59,283.71,283.83,35460.0,279.9431,280.3652,278.5196,278.6374,35460.0
2023-04-21 11:20:00,283.7,284.67,283.18,283.28,41683.0,278.5098,279.462,277.9993,278.0975,41683.0
2023-04-21 11:30:00,283.35,285.68,283.34,285.68,69896.0,278.1662,280.4536,278.1564,280.4536,69896.0
2023-04-21 11:40:00,285.77,286.1,284.6,284.72,50579.0,280.5419,280.8659,279.3933,279.5111,50579.0
2023-04-21 11:50:00,284.69,284.99,282.74,283.23,51790.0,279.4817,279.7762,277.5673,278.0484,51790.0
2023-04-21 12:00:00,283.13,284.5,283.11,284.24,27201.0,277.9502,279.2951,277.9306,279.0399,27201.0
2023-04-21 12:10:00,284.25,285.38,284.24,285.26,22451.0,279.0497,280.159,279.0399,280.0412,22451.0
2023-04-21 12:20:00,285.25,285.76,285.15,285.54,18962.0,280.0314,280.5321,279.9333,280.3161,18962.0
2023-04-21 12:30:00,285.56,285.76,284.85,285.34,24630.0,280.3358,280.5321,279.6387,280.1198,24630.0
2023-04-21 12:40:00,285.43,286.92,285.32,286.64,37952.0,280.2081,281.6709,280.1001,281.396,37952.0
2023-04-21 12:50:00,286.47,287.17,286.38,287.17,35489.0,281.2291,281.9163,281.1407,281.9163,35489.0
2023-04-21 13:00:00,287.17,287.74,286.35,286.36,27219.0,281.9163,282.4759,281.1113,281.1211,27219.0
2023-04-21 13:10:00,286.44,286.84,285.5,285.5,21211.0,281.1997,281.5923,280.2768,280.2768,21211.0
2023-04-21 13:20:00,285.51,285.7,285.11,285.38,30548.0,280.2867,280.4732,279.894,280.159,30548.0
2023-04-21 13:30:00,285.38,285.39,284.13,284.57,22475.0,280.159,280.1689,278.9319,279.3639,22475.0
2023-04-21 13:40:00,284.57,285.01,284.35,284.36,17570.0,279.3639,279.7958,279.1479,279.1577,17570.0
2023-04-21 13:50:00,284.28,284.34,283.66,283.77,23473.0,279.0792,279.1381,278.4705,278.5785,23473.0
2023-04-21 14:00:00,283.74,284.45,283.57,283.78,31717.0,278.549,279.2461,278.3822,278.5883,31717.0
2023-04-21 14:10:00,283.79,284.47,283.39,283.61,23868.0,278.5981,279.2657,278.2055,278.4214,23868.0
2023-04-21 14:20:00,283.72,283.78,282.59,283.15,20815.0,278.5294,278.5883,277.4201,277.9698,20815.0
2023-04-21 14:30:00,283.02,283.44,282.75,282.82,25274.0,277.8422,278.2545,277.5772,277.6459,25274.0
2023-04-21 14:40:00,282.88,283.1,282.22,282.46,13607.0,277.7048,277.9208,277.0569,277.2925,13607.0
2023-04-21 14:50:00,282.37,282.37,281.45,281.57,31305.0,277.2041,277.2041,276.3009,276.4187,31305.0
2023-04-21 15:00:00,281.5,281.69,281.04,281.49,41043.0,276.35,276.5366,275.8984,276.3402,41043.0
2023-04-21 15:10:00,281.56,281.56,280.42,280.48,40313.0,276.4089,276.4089,275.2898,275.3487,40313.0
2023-04-21 15:20:00,280.42,280.82,279.61,279.92,92742.0,275.2898,275.6825,274.4946,274.7989,92742.0
2023-04-21 15:30:00,279.92,280.88,279.72,280.44,109565.0,274.7989,275.7414,274.6026,275.3094,109565.0
2023-04-21 15:40:00,280.45,281.5,280.36,281.24,99812.0,275.3192,276.35,275.2309,276.0948,99812.0
2023-04-21 15:50:00,281.27,281.89,280.78,281.21,245321.0,276.1242,276.7329,275.6432,276.0653,245321.0
2023-04-24 09:30:00,283.86,285.74,283.13,285.35,89672.0,278.6669,280.5125,277.9502,280.1296,89672.0
2023-04-24 09:40:00,285.56,288.36,285.55,286.69,32607.0,280.3358,283.0845,280.3259,281.4451,32607.0
2023-04-24 09:50:00,286.26,289.35,285.67,289.28,32924.0,281.0229,284.0564,280.4437,283.9877,32924.0
2023-04-24 10:00:00,289.29,289.34,287.47,288.73,36092.0,283.9975,284.0466,282.2108,283.4478,36092.0
2023-04-24 10:10:00,288.73,288.76,287.48,287.53,23643.0,283.4478,283.4772,282.2206,282.2697,23643.0
2023-04-24 10:20:00,287.4,288.01,287.34,287.61,16526.0,282.1421,282.7409,282.0832,282.3482,16526.0
2023-04-24 10:30:00,287.75,288.23,287.63,287.94,23460.0,282.4857,282.9569,282.3679,282.6722,23460.0
2023-04-24 10:40:00,287.98,288.02,286.94,287.39,28242.0,282.7115,282.7507,281.6905,282.1323,28242.0
2023-04-24 10:50:00,287.44,288.03,287.42,287.69,17868.0,282.1814,282.7606,282.1617,282.4268,17868.0
2023-04-24 11:00:00,287.69,288.05,287.28,287.66,32535.0,282.4268,282.7802,282.0243,282.3973,32535.0
2023-04-24 11:10:00,287.81,287.94,287.32,287.58,20958.0,282.5446,282.6722,282.0636,282.3188,20958.0
2023-04-24 11:20:00,287.61,287.83,287.03,287.15,40690.0,282.3482,282.5642,281.7789,281.8967,40690.0
2023-04-24 11:30:00,287.15,287.57,286.91,286.93,26384.0,281.8967,282.309,281.6611,281.6807,26384.0
2023-04-24 11:40:00,286.81,287.01,286.27,286.94,27451.0,281.5629,281.7592,281.0328,281.6905,27451.0
2023-04-24 11:50:00,286.94,287.01,286.43,286.45,20661.0,281.6905,281.7592,281.1898,281.2095,20661.0
2023-04-24 12:00:00,286.41,286.75,286.19,286.19,25030.0,281.1702,281.504,280.9542,280.9542,25030.0
2023-04-24 12:10:00,286.2,286.27,285.8,286.05,18080.0,280.964,281.0328,280.5714,280.8168,18080.0
2023-04-24 12:20:00,285.86,286.45,285.86,286.37,25310.0,280.6303,281.2095,280.6303,281.1309,25310.0
2023-04-24 12:30:00,286.37,287.04,286.16,287.04,19659.0,281.1309,281.7887,280.9248,281.7887,19659.0
2023-04-24 12:40:00,287.1,287.63,286.99,287.63,18741.0,281.8476,282.3679,281.7396,282.3679,18741.0
2023-04-24 12:50:00,287.58,287.74,287.4,287.51,13608.0,282.3188,282.4759,282.1421,282.2501,13608.0
2023-04-24 13:00:00,287.47,287.52,287.07,287.07,20463.0,282.2108,282.2599,281.8181,281.8181,20463.0
2023-04-24 13:10:00,287.03,287.07,286.43,286.46,9227.0,281.7789,281.8181,281.1898,281.2193,9227.0
2023-04-24 13:20:00,286.46,286.83,286.24,286.71,12476.0,281.2193,281.5825,281.0033,281.4647,12476.0
2023-04-24 13:30:00,286.71,287.14,286.61,287.14,25151.0,281.4647,281.8868,281.3665,281.8868,25151.0
2023-04-24 13:40:00,287.18,287.49,286.76,286.79,18397.0,281.9261,282.2304,281.5138,281.5432,18397.0
2023-04-24 13:50:00,286.73,287.07,286.43,286.92,17876.0,281.4843,281.8181,281.1898,281.6709,17876.0
2023-04-24 14:00:00,287.04,287.22,286.33,286.66,23050.0,281.7887,281.9654,281.0917,281.4156,23050.0
2023-04-24 14:10:00,286.51,286.66,286.15,286.16,20807.0,281.2684,281.4156,280.915,280.9248,20807.0
2023-04-24 14:20:00,286.16,286.26,285.84,286.06,14845.0,280.9248,281.0229,280.6106,280.8266,14845.0
2023-04-24 14:30:00,286.16,286.43,285.93,285.97,11943.0,280.9248,281.1898,280.699,280.7382,11943.0
2023-04-24 14:40:00,285.94,286.2,285.74,286.2,10461.0,280.7088,280.964,280.5125,280.964,10461.0
2023-04-24 14:50:00,286.21,286.46,285.89,286.06,12797.0,280.9739,281.2193,280.6597,280.8266,12797.0
2023-04-24 15:00:00,286.12,286.7,286.12,286.4,17779.0,280.8855,281.4549,280.8855,281.1604,17779.0
2023-04-24 15:10:00,286.4,286.65,286.19,286.38,22885.0,281.1604,281.4058,280.9542,281.1407,22885.0
2023-04-24 15:20:00,286.38,286.76,286.21,286.47,18887.0,281.1407,281.5138,280.9739,281.2291,18887.0
2023-04-24 15:30:00,286.48,286.87,286.39,286.46,33634.0,281.2389,281.6218,281.1506,281.2193,33634.0
2023-04-24 15:40:00,286.46,286.62,286.16,286.2,38651.0,281.2193,281.3764,280.9248,280.964,38651.0
2023-04-24 15:50:00,286.16,286.67,286.05,286.25,149941.0,280.9248,281.4254,280.8168,281.0131,149941.0
2023-04-25 09:30:00,286.22,288.82,285.61,288.26,42990.0,280.9837,283.5361,280.3848,282.9864,42990.0
2023-04-25 09:40:00,288.17,288.99,287.57,287.99,35774.0,282.898,283.703,282.309,282.7213,35774.0
2023-04-25 09:50:00,288.0,288.39,286.86,287.04,17772.0,282.7311,283.114,281.612,281.7887,17772.0
2023-04-25 10:00:00,286.95,288.21,286.88,287.46,43971.0,281.7003,282.9373,281.6316,282.201,43971.0
2023-04-25 10:10:00,287.5,287.6,286.28,287.29,29191.0,282.2403,282.3384,281.0426,282.0341,29191.0
2023-04-25 10:20:00,287.33,287.93,286.71,287.85,24763.0,282.0734,282.6624,281.4647,282.5839,24763.0
2023-04-25 10:30:00,287.85,287.95,287.09,287.47,40143.0,282.5839,282.682,281.8378,282.2108,40143.0
2023-04-25 10:40:00,287.63,288.14,287.54,287.82,21353.0,282.3679,282.8686,282.2795,282.5544,21353.0
2023-04-25 10:50:00,287.76,288.1,287.2,287.27,26655.0,282.4955,282.8293,281.9457,282.0145,26655.0
2023-04-25 11:00:00,287.28,287.36,286.3,286.3,53448.0,282.0243,282.1028,281.0622,281.0622,53448.0
2023-04-25 11:10:00,286.19,286.39,285.91,286.08,36896.0,280.9542,281.1506,280.6793,280.8462,36896.0
2023-04-25 11:20:00,286.15,286.22,285.81,286.02,38269.0,280.915,280.9837,280.5812,280.7873,38269.0
2023-04-25 11:30:00,286.06,286.09,285.23,285.56,20462.0,280.8266,280.8561,280.0118,280.3358,20462.0
2023-04-25 11:40:00,285.6,285.86,285.35,285.75,21311.0,280.375,280.6303,280.1296,280.5223,21311.0
2023-04-25 11:50:00,285.77,285.91,285.28,285.34,14191.0,280.5419,280.6793,280.0609,280.1198,14191.0
2023-04-25 12:00:00,285.31,285.79,285.06,285.66,14276.0,280.0903,280.5615,279.8449,280.4339,14276.0
2023-04-25 12:10:00,285.76,285.89,285.46,285.5,16367.0,280.5321,280.6597,280.2376,280.2768,16367.0
2023-04-25 12:20:00,285.56,285.67,284.99,285.0,9237.0,280.3358,280.4437,279.7762,279.786,9237.0
2023-04-25 12:30:00,284.98,285.28,284.86,284.93,14075.0,279.7664,280.0609,279.6486,279.7173,14075.0
2023-04-25 12:40:00,285.01,285.4,284.73,284.76,26444.0,279.7958,280.1787,279.5209,279.5504,26444.0
2023-04-25 12:50:00,284.83,285.13,284.67,285.0,32363.0,279.6191,279.9136,279.462,279.786,32363.0
2023-04-25 13:00:00,285.15,285.16,284.5,284.69,29774.0,279.9333,279.9431,279.2951,279.4817,29774.0
2023-04-25 13:10:00,284.63,284.7,283.71,283.85,17514.0,279.4228,279.4915,278.5196,278.657,17514.0
2023-04-25 13:20:00,283.78,283.78,283.24,283.3,34547.0,278.5883,278.5883,278.0582,278.1171,34547.0
2023-04-25 13:30:00,283.25,283.62,283.01,283.2,34774.0,278.068,278.4312,277.8324,278.0189,34774.0
2023-04-25 13:40:00,283.02,283.02,282.32,282.68,15711.0,277.8422,277.8422,277.155,277.5084,15711.0
2023-04-25 13:50:00,282.61,282.66,281.54,281.74,21560.0,277.4397,277.4888,276.3893,276.5856,21560.0
2023-04-25 14:00:00,281.81,282.75,281.67,282.56,21666.0,276.6544,277.5772,276.5169,277.3906,21666.0
2023-04-25 14:10:00,282.57,282.57,281.81,282.04,24211.0,277.4005,277.4005,276.6544,276.8801,24211.0
2023-04-25 14:20:00,281.97,282.61,281.97,282.51,10532.0,276.8114,277.4397,276.8114,277.3415,10532.0
2023-04-25 14:30:00,282.44,282.71,282.31,282.59,32183.0,277.2728,277.5379,277.1452,277.4201,32183.0
2023-04-25 14:40:00,282.63,283.01,282.54,283.01,17245.0,277.4594,277.8324,277.371,277.8324,17245.0
2023-04-25 14:50:00,283.0,283.21,282.45,282.54,33958.0,277.8226,278.0287,277.2826,277.371,33958.0
2023-04-25 15:00:00,282.48,282.52,281.75,281.9,48334.0,277.3121,277.3514,276.5955,276.7427,48334.0
2023-04-25 15:10:00,281.92,282.64,281.57,282.57,45201.0,276.7623,277.4692,276.4187,277.4005,45201.0
2023-04-25 15:20:00,282.5,282.75,282.02,282.25,55405.0,277.3317,277.5772,276.8605,277.0863,55405.0
2023-04-25 15:30:00,282.21,282.57,281.47,281.73,93649.0,277.047,277.4005,276.3206,276.5758,93649.0
2023-04-25 15:40:00,281.71,282.11,281.38,281.39,84157.0,276.5562,276.9489,276.2322,276.242,84157.0
2023-04-25 15:50:00,281.42,282.11,281.32,281.99,147553.0,276.2715,276.9489,276.1733,276.8311,147553.0
2023-04-26 09:30:00,282.19,282.19,280.26,280.29,20260.0,277.0274,277.0274,275.1327,275.1622,20260.0
2023-04-26 09:40:00,280.16,280.16,278.08,278.5,31435.0,275.0345,275.0345,272.9926,273.4049,31435.0
2023-04-26 09:50:00,278.39,278.62,276.83,277.67,18502.0,273.2969,273.5227,271.7655,272.5901,18502.0
2023-04-26 10:00:00,277.87,278.38,276.83,277.06,27283.0,272.7864,273.2871,271.7655,271.9913,27283.0
2023-04-26 10:10:00,277.0,277.65,276.95,277.44,14733.0,271.9324,272.5705,271.8833,272.3643,14733.0
2023-04-26 10:20:00,277.36,277.53,276.54,276.57,10272.0,272.2858,272.4527,271.4808,271.5102,10272.0
2023-04-26 10:30:00,276.56,277.22,276.44,277.05,14604.0,271.5004,272.1483,271.3826,271.9814,14604.0
2023-04-26 10:40:00,276.89,276.89,276.29,276.64,15777.0,271.8244,271.8244,271.2353,271.5789,15777.0
2023-04-26 10:50:00,276.57,277.34,276.57,277.08,17206.0,271.5102,272.2661,271.5102,272.0109,17206.0
2023-04-26 11:00:00,277.19,277.92,276.95,277.9,14216.0,272.1189,272.8355,271.8833,272.8159,14216.0
2023-04-26 11:10:00,277.93,278.56,277.92,278.5,10232.0,272.8453,273.4638,272.8355,273.4049,10232.0
2023-04-26 11:20:00,278.48,278.78,278.28,278.47,13986.0,273.3853,273.6798,273.1889,273.3755,13986.0
2023-04-26 11:30:00,278.53,278.93,278.02,278.34,10541.0,273.4344,273.827,272.9337,273.2478,10541.0
2023-04-26 11:40:00,278.44,278.56,278.15,278.31,11113.0,273.346,273.4638,273.0613,273.2184,11113.0
2023-04-26 11:50:00,278.31,278.32,277.69,277.74,14889.0,273.2184,273.2282,272.6097,272.6588,14889.0
2023-04-26 12:00:00,277.68,278.27,277.68,278.13,8052.0,272.5999,273.1791,272.5999,273.0417,8052.0
2023-04-26 12:10:00,278.03,278.41,277.98,277.99,8781.0,272.9435,273.3166,272.8944,272.9042,8781.0
2023-04-26 12:20:00,277.98,278.11,277.82,278.04,6066.0,272.8944,273.022,272.7374,272.9533,6066.0
2023-04-26 12:30:00,278.09,278.35,277.89,278.0,7411.0,273.0024,273.2577,272.8061,272.9141,7411.0
2023-04-26 12:40:00,278.0,278.07,277.6,277.7,5874.0,272.9141,272.9828,272.5214,272.6195,5874.0
2023-04-26 12:50:00,277.69,277.78,277.47,277.7,9553.0,272.6097,272.6981,272.3938,272.6195,9553.0
2023-04-26 13:00:00,277.65,278.19,277.61,277.93,11190.0,272.5705,273.1006,272.5312,272.8453,11190.0
2023-04-26 13:10:00,277.85,277.87,277.4,277.41,7843.0,272.7668,272.7864,272.325,272.3349,7843.0
2023-04-26 13:20:00,277.32,277.51,277.09,277.44,10071.0,272.2465,272.433,272.0207,272.3643,10071.0
2023-04-26 13:30:00,277.51,277.99,277.39,277.88,11099.0,272.433,272.9042,272.3152,272.7963,11099.0
2023-04-26 13:40:00,277.87,278.12,277.67,277.75,9323.0,272.7864,273.0319,272.5901,272.6686,9323.0
2023-04-26 13:50:00,277.67,277.67,277.29,277.46,11948.0,272.5901,272.5901,272.217,272.3839,11948.0
2023-04-26 14:00:00,277.47,277.62,277.29,277.46,10759.0,272.3938,272.541,272.217,272.3839,10759.0
2023-04-26 14:10:00,277.36,277.63,277.25,277.25,10845.0,272.2858,272.5508,272.1778,272.1778,10845.0
2023-04-26 14:20:00,277.19,277.92,277.18,277.91,9221.0,272.1189,272.8355,272.1091,272.8257,9221.0
2023-04-26 14:30:00,277.86,277.93,277.42,277.48,10665.0,272.7766,272.8453,272.3447,272.4036,10665.0
2023-04-26 14:40:00,277.5,277.56,277.18,277.37,8118.0,272.4232,272.4821,272.1091,272.2956,8118.0
2023-04-26 14:50:00,277.41,277.56,277.15,277.46,9502.0,272.3349,272.4821,272.0796,272.3839,9502.0
2023-04-26 15:00:00,277.45,277.55,277.27,277.55,10051.0,272.3741,272.4723,272.1974,272.4723,10051.0
2023-04-26 15:10:00,277.55,277.74,277.39,277.58,10642.0,272.4723,272.6588,272.3152,272.5017,10642.0
2023-04-26 15:20:00,277.6,277.6,277.36,277.5,17293.0,272.5214,272.5214,272.2858,272.4232,17293.0
2023-04-26 15:30:00,277.54,277.89,277.18,277.38,24477.0,272.4625,272.8061,272.1091,272.3054,24477.0
2023-04-26 15:40:00,277.39,277.83,277.24,277.76,33055.0,272.3152,272.7472,272.168,272.6784,33055.0
2023-04-26 15:50:00,277.79,278.46,277.68,278.06,209922.0,272.7079,273.3656,272.5999,272.973,209922.0
2023-04-27 09:30:00,278.82,280.0,278.82,279.77,23126.0,273.7191,274.8775,273.7191,274.6517,23126.0
2023-04-27 09:40:00,280.0,280.71,279.74,280.34,11278.0,274.8775,275.5745,274.6222,275.2112,11278.0
2023-04-27 09:50:00,280.4,280.82,280.1,280.76,10168.0,275.2702,275.6825,274.9756,275.6236,10168.0
2023-04-27 10:00:00,280.7,281.38,280.57,281.01,20229.0,275.5647,276.2322,275.437,275.869,20229.0
2023-04-27 10:10:00,280.9,281.32,280.64,281.04,12846.0,275.761,276.1733,275.5058,275.8984,12846.0
2023-04-27 10:20:00,281.04,281.07,280.48,280.89,14872.0,275.8984,275.9279,275.3487,275.7512,14872.0
2023-04-27 10:30:00,280.89,280.89,280.37,280.71,26890.0,275.7512,275.7512,275.2407,275.5745,26890.0
2023-04-27 10:40:00,280.74,280.74,280.21,280.51,57609.0,275.6039,275.6039,275.0836,275.3781,57609.0
2023-04-27 10:50:00,280.6,280.61,280.03,280.39,12137.0,275.4665,275.4763,274.9069,275.2603,12137.0
2023-04-27 11:00:00,280.34,280.96,280.32,280.96,15890.0,275.2112,275.8199,275.1916,275.8199,15890.0
2023-04-27 11:10:00,280.92,280.98,280.35,280.67,18657.0,275.7806,275.8395,275.2211,275.5352,18657.0
2023-04-27 11:20:00,280.67,281.68,280.6,281.33,25182.0,275.5352,276.5267,275.4665,276.1831,25182.0
2023-04-27 11:30:00,281.38,281.9,281.16,281.34,12214.0,276.2322,276.7427,276.0162,276.193,12214.0
2023-04-27 11:40:00,281.25,281.69,281.18,281.46,10506.0,276.1046,276.5366,276.0359,276.3108,10506.0
2023-04-27 11:50:00,281.56,282.24,281.56,282.09,17082.0,276.4089,277.0765,276.4089,276.9292,17082.0
2023-04-27 12:00:00,282.04,282.56,282.04,282.36,12082.0,276.8801,277.3906,276.8801,277.1943,12082.0
2023-04-27 12:10:00,282.38,282.85,282.28,282.81,9142.0,277.2139,277.6753,277.1158,277.6361,9142.0
2023-04-27 12:20:00,282.75,282.94,282.48,282.6,12192.0,277.5772,277.7637,277.3121,277.4299,12192.0
2023-04-27 12:30:00,282.55,282.61,281.85,281.85,7670.0,277.3808,277.4397,276.6936,276.6936,7670.0
2023-04-27 12:40:00,281.83,282.09,281.74,282.0,9160.0,276.674,276.9292,276.5856,276.8409,9160.0
2023-04-27 12:50:00,281.91,282.07,281.6,281.69,7628.0,276.7525,276.9096,276.4482,276.5366,7628.0
2023-04-27 13:00:00,281.82,281.95,281.44,281.67,10699.0,276.6642,276.7918,276.2911,276.5169,10699.0
2023-04-27 13:10:00,281.67,281.82,281.5,281.57,6761.0,276.5169,276.6642,276.35,276.4187,6761.0
2023-04-27 13:20:00,281.47,281.5,281.08,281.38,9081.0,276.3206,276.35,275.9377,276.2322,9081.0
2023-04-27 13:30:00,281.31,281.54,281.04,281.47,14183.0,276.1635,276.3893,275.8984,276.3206,14183.0
2023-04-27 13:40:00,281.48,282.06,281.43,281.88,15658.0,276.3304,276.8998,276.2813,276.7231,15658.0
2023-04-27 13:50:00,282.01,282.29,281.92,282.13,17010.0,276.8507,277.1256,276.7623,276.9685,17010.0
2023-04-27 14:00:00,282.2,282.24,281.62,281.9,28782.0,277.0372,277.0765,276.4678,276.7427,28782.0
2023-04-27 14:10:00,281.84,282.44,281.82,282.43,10174.0,276.6838,277.2728,276.6642,277.263,10174.0
2023-04-27 14:20:00,282.49,282.91,282.43,282.9,9069.0,277.3219,277.7342,277.263,277.7244,9069.0
2023-04-27 14:30:00,282.94,283.29,282.87,283.24,9484.0,277.7637,278.1073,277.695,278.0582,9484.0
2023-04-27 14:40:00,283.21,283.47,283.12,283.37,7699.0,278.0287,278.284,277.9404,278.1858,7699.0
2023-04-27 14:50:00,283.44,283.71,283.38,283.71,12394.0,278.2545,278.5196,278.1956,278.5196,12394.0
2023-04-27 15:00:00,283.62,283.81,283.61,283.76,8961.0,278.4312,278.6178,278.4214,278.5687,8961.0
2023-04-27 15:10:00,283.78,283.84,283.27,283.3,13780.0,278.5883,278.6472,278.0876,278.1171,13780.0
2023-04-27 15:20:00,283.41,283.5,283.08,283.1,14967.0,278.2251,278.3134,277.9011,277.9208,14967.0
2023-04-27 15:30:00,283.06,283.29,282.96,283.28,17893.0,277.8815,278.1073,277.7833,278.0975,17893.0
2023-04-27 15:40:00,283.26,283.27,282.51,282.81,22813.0,278.0778,278.0876,277.3415,277.6361,22813.0
2023-04-27 15:50:00,282.76,282.89,282.2,282.5,71435.0,277.587,277.7146,277.0372,277.3317,71435.0
2023-04-28 09:30:00,282.0,284.1,282.0,284.1,16511.0,276.8409,278.9025,276.8409,278.9025,16511.0
2023-04-28 09:40:00,284.1,285.05,284.07,284.49,10579.0,278.9025,279.8351,278.873,279.2853,10579.0
2023-04-28 09:50:00,284.72,285.05,284.29,284.49,16595.0,279.5111,279.8351,279.089,279.2853,16595.0
2023-04-28 10:00:00,284.28,285.12,284.2,285.12,5435.0,279.0792,279.9038,279.0006,279.9038,5435.0
2023-04-28 10:10:00,285.23,285.37,284.8,284.89,12192.0,280.0118,280.1492,279.5897,279.678,12192.0
2023-04-28 10:20:00,284.83,284.92,284.24,284.92,7987.0,279.6191,279.7075,279.0399,279.7075,7987.0
2023-04-28 10:30:00,284.94,285.44,284.62,284.89,11433.0,279.7271,280.2179,279.4129,279.678,11433.0
2023-04-28 10:40:00,284.9,285.44,284.68,285.43,8786.0,279.6878,280.2179,279.4719,280.2081,8786.0
2023-04-28 10:50:00,285.48,285.84,284.28,284.29,11745.0,280.2572,280.6106,279.0792,279.089,11745.0
2023-04-28 11:00:00,284.15,284.6,283.45,284.44,12200.0,278.9515,279.3933,278.2644,279.2362,12200.0
2023-04-28 11:10:00,284.62,284.93,284.47,284.71,8906.0,279.4129,279.7173,279.2657,279.5013,8906.0
2023-04-28 11:20:00,284.6,285.03,284.44,285.03,9230.0,279.3933,279.8154,279.2362,279.8154,9230.0
2023-04-28 11:30:00,285.09,285.6,284.86,285.08,11063.0,279.8743,280.375,279.6486,279.8645,11063.0
2023-04-28 11:40:00,284.98,285.16,284.59,284.99,14278.0,279.7664,279.9431,279.3835,279.7762,14278.0
2023-04-28 11:50:00,284.9,285.08,284.4,284.52,7695.0,279.6878,279.8645,279.197,279.3148,7695.0
2023-04-28 12:00:00,284.65,285.39,284.65,285.28,8551.0,279.4424,280.1689,279.4424,280.0609,8551.0
2023-04-28 12:10:00,285.38,285.51,285.06,285.25,8588.0,280.159,280.2867,279.8449,280.0314,8588.0
2023-04-28 12:20:00,285.34,285.34,284.89,285.08,5196.0,280.1198,280.1198,279.678,279.8645,5196.0
2023-04-28 12:30:00,285.17,285.59,285.11,285.57,4781.0,279.9529,280.3652,279.894,280.3456,4781.0
2023-04-28 12:40:00,285.5,285.76,285.41,285.42,7274.0,280.2768,280.5321,280.1885,280.1983,7274.0
2023-04-28 12:50:00,285.43,285.65,285.03,285.65,8002.0,280.2081,280.4241,279.8154,280.4241,8002.0
2023-04-28 13:00:00,285.57,285.57,285.31,285.32,6943.0,280.3456,280.3456,280.0903,280.1001,6943.0
2023-04-28 13:10:00,285.34,285.71,285.33,285.36,3868.0,280.1198,280.483,280.11,280.1394,3868.0
2023-04-28 13:20:00,285.38,285.48,285.3,285.41,4020.0,280.159,280.2572,280.0805,280.1885,4020.0
2023-04-28 13:30:00,285.53,285.64,285.09,285.31,8534.0,280.3063,280.4143,279.8743,280.0903,8534.0
2023-04-28 13:40:00,285.22,285.54,285.1,285.28,8382.0,280.002,280.3161,279.8842,280.0609,8382.0
2023-04-28 13:50:00,285.3,285.3,284.67,284.88,6563.0,280.0805,280.0805,279.462,279.6682,6563.0
2023-04-28 14:00:00,285.09,285.46,284.93,285.09,18484.0,279.8743,280.2376,279.7173,279.8743,18484.0
2023-04-28 14:10:00,285.06,285.57,284.74,285.57,11772.0,279.8449,280.3456,279.5308,280.3456,11772.0
2023-04-28 14:20:00,285.62,285.63,285.38,285.6,7487.0,280.3947,280.4045,280.159,280.375,7487.0
2023-04-28 14:30:00,285.63,285.76,285.28,285.55,21985.0,280.4045,280.5321,280.0609,280.3259,21985.0
2023-04-28 14:40:00,285.61,285.86,285.45,285.69,21579.0,280.3848,280.6303,280.2278,280.4634,21579.0
2023-04-28 14:50:00,285.79,286.76,285.79,286.52,35621.0,280.5615,281.5138,280.5615,281.2782,35621.0
2023-04-28 15:00:00,286.49,286.49,285.81,286.09,14922.0,281.2487,281.2487,280.5812,280.8561,14922.0
2023-04-28 15:10:00,286.18,286.65,286.14,286.49,12701.0,280.9444,281.4058,280.9051,281.2487,12701.0
2023-04-28 15:20:00,286.47,286.47,285.77,285.77,12850.0,281.2291,281.2291,280.5419,280.5419,12850.0
2023-04-28 15:30:00,285.84,286.14,285.76,285.87,22172.0,280.6106,280.9051,280.5321,280.6401,22172.0
2023-04-28 15:40:00,285.86,286.49,285.5,286.4,54277.0,280.6303,281.2487,280.2768,281.1604,54277.0
2023-04-28 15:50:00,286.35,287.46,286.22,287.45,122415.0,281.1113,282.201,280.9837,282.1912,122415.0
2023-05-01 09:30:00,287.91,289.7,287.9,288.68,47930.0,282.6428,284.4,282.6329,283.3987,47930.0
2023-05-01 09:40:00,288.65,288.65,287.62,287.7,11570.0,283.3692,283.3692,282.3581,282.4366,11570.0
2023-05-01 09:50:00,287.74,287.95,287.7,287.87,5128.0,282.4759,282.682,282.4366,282.6035,5128.0
2023-05-01 10:00:00,287.59,288.08,287.28,288.07,8299.0,282.3286,282.8096,282.0243,282.7998,8299.0
2023-05-01 10:10:00,288.03,288.17,287.52,287.53,17407.0,282.7606,282.898,282.2599,282.2697,17407.0
2023-05-01 10:20:00,287.47,287.5,287.04,287.41,8049.0,282.2108,282.2403,281.7887,282.1519,8049.0
2023-05-01 10:30:00,287.48,287.89,287.44,287.89,9718.0,282.2206,282.6231,282.1814,282.6231,9718.0
2023-05-01 10:40:00,287.9,288.2,287.77,287.9,6249.0,282.6329,282.9275,282.5053,282.6329,6249.0
2023-05-01 10:50:00,287.89,288.11,287.72,287.72,5113.0,282.6231,282.8391,282.4562,282.4562,5113.0
2023-05-01 11:00:00,287.63,287.72,287.5,287.64,6523.0,282.3679,282.4562,282.2403,282.3777,6523.0
2023-05-01 11:10:00,287.72,287.92,287.49,287.57,8127.0,282.4562,282.6526,282.2304,282.309,8127.0
2023-05-01 11:20:00,287.57,287.6,287.05,287.42,10552.0,282.309,282.3384,281.7985,282.1617,10552.0
2023-05-01 11:30:00,287.42,287.49,287.21,287.49,5920.0,282.1617,282.2304,281.9556,282.2304,5920.0
2023-05-01 11:40:00,287.35,287.59,287.22,287.25,9386.0,282.093,282.3286,281.9654,281.9948,9386.0
2023-05-01 11:50:00,287.21,287.24,286.82,287.08,8296.0,281.9556,281.985,281.5727,281.8279,8296.0
2023-05-01 12:00:00,287.37,287.49,286.78,286.93,10975.0,282.1126,282.2304,281.5334,281.6807,10975.0
2023-05-01 12:10:00,287.0,287.01,286.77,286.79,3979.0,281.7494,281.7592,281.5236,281.5432,3979.0
2023-05-01 12:20:00,286.75,286.81,286.59,286.74,5498.0,281.504,281.5629,281.3469,281.4942,5498.0
2023-05-01 12:30:00,286.76,287.33,286.72,287.32,9564.0,281.5138,282.0734,281.4745,282.0636,9564.0
2023-05-01 12:40:00,287.26,287.36,286.62,286.71,9488.0,282.0046,282.1028,281.3764,281.4647,9488.0
2023-05-01 12:50:00,286.78,286.86,286.66,286.67,6429.0,281.5334,281.612,281.4156,281.4254,6429.0
2023-05-01 13:00:00,286.63,286.81,286.58,286.62,4888.0,281.3862,281.5629,281.3371,281.3764,4888.0
2023-05-01 13:10:00,286.6,286.78,286.28,286.4,6713.0,281.3567,281.5334,281.0426,281.1604,6713.0
2023-05-01 13:20:00,286.52,286.68,286.41,286.51,5413.0,281.2782,281.4353,281.1702,281.2684,5413.0
2023-05-01 13:30:00,286.51,286.88,286.47,286.57,9738.0,281.2684,281.6316,281.2291,281.3273,9738.0
2023-05-01 13:40:00,286.75,286.85,286.52,286.79,8752.0,281.504,281.6022,281.2782,281.5432,8752.0
2023-05-01 13:50:00,286.74,286.83,286.39,286.78,6696.0,281.4942,281.5825,281.1506,281.5334,6696.0
2023-05-01 14:00:00,286.8,286.86,286.54,286.72,8286.0,281.5531,281.612,281.2978,281.4745,8286.0
2023-05-01 14:10:00,286.62,286.68,286.35,286.49,8455.0,281.3764,281.4353,281.1113,281.2487,8455.0
2023-05-01 14:20:00,286.53,286.61,286.24,286.35,15184.0,281.288,281.3665,281.0033,281.1113,15184.0
2023-05-01 14:30:00,286.36,286.45,285.35,285.5,12427.0,281.1211,281.2095,280.1296,280.2768,12427.0
2023-05-01 14:40:00,285.5,285.5,284.91,284.99,12378.0,280.2768,280.2768,279.6976,279.7762,12378.0
2023-05-01 14:50:00,284.96,285.17,284.34,284.67,18056.0,279.7467,279.9529,279.1381,279.462,18056.0
2023-05-01 15:00:00,284.71,284.82,284.19,284.23,9849.0,279.5013,279.6093,278.9908,279.0301,9849.0
2023-05-01 15:10:00,284.25,284.29,283.56,283.6,12180.0,279.0497,279.089,278.3723,278.4116,12180.0
2023-05-01 15:20:00,283.56,283.85,283.47,283.81,14878.0,278.3723,278.657,278.284,278.6178,14878.0
2023-05-01 15:30:00,283.85,283.97,283.47,283.47,22408.0,278.657,278.7748,278.284,278.284,22408.0
2023-05-01 15:40:00,283.47,284.24,283.43,284.09,32183.0,278.284,279.0399,278.2447,278.8926,32183.0
2023-05-01 15:50:00,284.12,284.39,283.58,284.04,92180.0,278.9221,279.1872,278.392,278.8436,92180.0
2023-05-02 09:30:00,282.69,283.85,281.62,282.15,20134.0,277.5183,278.657,276.4678,276.9881,20134.0
2023-05-02 09:40:00,282.2,282.38,281.96,282.17,7807.0,277.0372,277.2139,276.8016,277.0078,7807.0
2023-05-02 09:50:00,282.37,282.68,281.94,282.32,16656.0,277.2041,277.5084,276.782,277.155,16656.0
2023-05-02 10:00:00,282.34,282.34,281.15,281.61,8693.0,277.1747,277.1747,276.0064,276.458,8693.0
2023-05-02 10:10:00,281.71,281.83,280.84,280.98,12423.0,276.5562,276.674,275.7021,275.8395,12423.0
2023-05-02 10:20:00,280.84,280.85,279.66,279.66,16718.0,275.7021,275.7119,274.5437,274.5437,16718.0
2023-05-02 10:30:00,279.85,280.1,279.37,279.47,12180.0,274.7302,274.9756,274.259,274.3572,12180.0
2023-05-02 10:40:00,279.6,279.93,278.77,279.26,17986.0,274.4848,274.8088,273.67,274.151,17986.0
2023-05-02 10:50:00,279.63,279.63,278.78,278.86,14910.0,274.5142,274.5142,273.6798,273.7583,14910.0
2023-05-02 11:00:00,278.86,279.01,277.97,279.01,23831.0,273.7583,273.9056,272.8846,273.9056,23831.0
2023-05-02 11:10:00,278.93,279.33,278.75,278.84,7542.0,273.827,274.2197,273.6503,273.7387,7542.0
2023-05-02 11:20:00,278.94,278.95,278.2,278.39,9881.0,273.8369,273.8467,273.1104,273.2969,9881.0
2023-05-02 11:30:00,278.54,278.62,277.96,278.37,24405.0,273.4442,273.5227,272.8748,273.2773,24405.0
2023-05-02 11:40:00,278.56,279.2,278.48,279.19,39946.0,273.4638,274.0921,273.3853,274.0823,39946.0
2023-05-02 11:50:00,279.35,279.35,278.87,278.89,7694.0,274.2394,274.2394,273.7681,273.7878,7694.0
2023-05-02 12:00:00,279.01,279.71,278.89,279.71,6421.0,273.9056,274.5928,273.7878,274.5928,6421.0
2023-05-02 12:10:00,279.62,279.92,279.28,279.71,9693.0,274.5044,274.7989,274.1706,274.5928,9693.0
2023-05-02 12:20:00,279.67,280.55,279.5,280.31,8961.0,274.5535,275.4174,274.3866,275.1818,8961.0
2023-05-02 12:30:00,280.26,280.26,279.62,279.63,9993.0,275.1327,275.1327,274.5044,274.5142,9993.0
2023-05-02 12:40:00,279.63,280.04,279.57,279.88,7090.0,274.5142,274.9167,274.4553,274.7597,7090.0
2023-05-02 12:50:00,279.94,280.84,279.93,280.84,5363.0,274.8186,275.7021,274.8088,275.7021,5363.0
2023-05-02 13:00:00,280.91,280.91,280.56,280.65,6143.0,275.7708,275.7708,275.4272,275.5156,6143.0
2023-05-02 13:10:00,280.66,280.9,280.49,280.7,9977.0,275.5254,275.761,275.3585,275.5647,9977.0
2023-05-02 13:20:00,280.69,280.94,280.66,280.84,6644.0,275.5548,275.8003,275.5254,275.7021,6644.0
2023-05-02 13:30:00,280.85,281.02,280.34,280.85,9462.0,275.7119,275.8788,275.2112,275.7119,9462.0
2023-05-02 13:40:00,280.85,281.12,280.64,280.66,9512.0,275.7119,275.977,275.5058,275.5254,9512.0
2023-05-02 13:50:00,280.7,281.09,280.54,280.94,13559.0,275.5647,275.9475,275.4076,275.8003,13559.0
2023-05-02 14:00:00,280.9,280.91,280.49,280.55,10014.0,275.761,275.7708,275.3585,275.4174,10014.0
2023-05-02 14:10:00,280.66,280.87,280.55,280.79,6247.0,275.5254,275.7316,275.4174,275.653,6247.0
2023-05-02 14:20:00,280.79,280.86,280.32,280.55,10010.0,275.653,275.7217,275.1916,275.4174,10010.0
2023-05-02 14:30:00,280.53,280.83,280.4,280.75,8740.0,275.3978,275.6923,275.2702,275.6137,8740.0
2023-05-02 14:40:00,280.77,281.04,280.47,281.04,7190.0,275.6334,275.8984,275.3389,275.8984,7190.0
2023-05-02 14:50:00,281.04,281.35,280.96,281.35,12756.0,275.8984,276.2028,275.8199,276.2028,12756.0
2023-05-02 15:00:00,281.32,281.56,281.2,281.47,10919.0,276.1733,276.4089,276.0555,276.3206,10919.0
2023-05-02 15:10:00,281.55,281.58,281.01,281.18,15936.0,276.3991,276.4286,275.869,276.0359,15936.0
2023-05-02 15:20:00,281.14,281.38,280.98,281.21,12649.0,275.9966,276.2322,275.8395,276.0653,12649.0
2023-05-02 15:30:00,281.24,281.3,280.81,281.02,15368.0,276.0948,276.1537,275.6727,275.8788,15368.0
2023-05-02 15:40:00,281.02,281.33,280.37,280.61,21684.0,275.8788,276.1831,275.2407,275.4763,21684.0
2023-05-02 15:50:00,280.53,281.18,280.37,280.49,74747.0,275.3978,276.0359,275.2407,275.3585,74747.0
2023-05-03 09:30:00,281.19,282.33,280.56,280.73,15467.0,276.0457,277.1648,275.4272,275.5941,15467.0
2023-05-03 09:40:00,280.94,281.16,280.16,280.91,15970.0,275.8003,276.0162,275.0345,275.7708,15970.0
2023-05-03 09:50:00,281.04,281.59,280.82,280.98,8944.0,275.8984,276.4384,275.6825,275.8395,8944.0
2023-05-03 10:00:00,281.1,281.38,280.83,281.13,40554.0,275.9573,276.2322,275.6923,275.9868,40554.0
2023-05-03 10:10:00,281.13,281.5,280.55,280.83,27779.0,275.9868,276.35,275.4174,275.6923,27779.0
2023-05-03 10:20:00,280.84,280.89,279.96,280.07,15751.0,275.7021,275.7512,274.8382,274.9462,15751.0
2023-05-03 10:30:00,280.1,280.6,279.76,279.76,9974.0,274.9756,275.4665,274.6419,274.6419,9974.0
2023-05-03 10:40:00,279.79,279.83,279.14,279.77,11340.0,274.6713,274.7106,274.0332,274.6517,11340.0
2023-05-03 10:50:00,279.93,280.09,279.63,279.87,7996.0,274.8088,274.9658,274.5142,274.7498,7996.0
2023-05-03 11:00:00,279.85,279.85,279.31,279.49,6331.0,274.7302,274.7302,274.2001,274.3768,6331.0
2023-05-03 11:10:00,279.41,279.52,279.27,279.33,5547.0,274.2983,274.4063,274.1608,274.2197,5547.0
2023-05-03 11:20:00,279.36,279.87,279.32,279.81,11285.0,274.2492,274.7498,274.2099,274.6909,11285.0
2023-05-03 11:30:00,279.81,280.49,279.81,280.25,15243.0,274.6909,275.3585,274.6909,275.1229,15243.0
2023-05-03 11:40:00,280.15,280.63,279.97,280.32,10485.0,275.0247,275.4959,274.848,275.1916,10485.0
2023-05-03 11:50:00,280.33,280.34,279.83,280.13,18477.0,275.2014,275.2112,274.7106,275.0051,18477.0
2023-05-03 12:00:00,280.15,280.16,279.8,279.8,10429.0,275.0247,275.0345,274.6811,274.6811,10429.0
2023-05-03 12:10:00,279.7,279.78,279.3,279.44,8257.0,274.583,274.6615,274.1903,274.3277,8257.0
2023-05-03 12:20:00,279.4,279.88,279.4,279.88,4116.0,274.2884,274.7597,274.2884,274.7597,4116.0
2023-05-03 12:30:00,279.9,279.95,279.67,279.75,5727.0,274.7793,274.8284,274.5535,274.632,5727.0
2023-05-03 12:40:00,279.71,279.77,279.53,279.69,5118.0,274.5928,274.6517,274.4161,274.5731,5118.0
2023-05-03 12:50:00,279.62,279.85,279.62,279.73,3962.0,274.5044,274.7302,274.5044,274.6124,3962.0
2023-05-03 13:00:00,279.84,279.9,279.55,279.63,7139.0,274.7204,274.7793,274.4357,274.5142,7139.0
2023-05-03 13:10:00,279.64,279.77,279.55,279.56,3523.0,274.5241,274.6517,274.4357,274.4455,3523.0
2023-05-03 13:20:00,279.57,279.57,279.0,279.38,6131.0,274.4553,274.4553,273.8958,274.2688,6131.0
2023-05-03 13:30:00,279.49,279.81,279.47,279.52,10859.0,274.3768,274.6909,274.3572,274.4063,10859.0
2023-05-03 13:40:00,279.49,279.49,279.02,279.26,11243.0,274.3768,274.3768,273.9154,274.151,11243.0
2023-05-03 13:50:00,279.3,279.73,279.23,279.73,18341.0,274.1903,274.6124,274.1216,274.6124,18341.0
2023-05-03 14:00:00,279.58,280.68,279.3,279.76,15815.0,274.4652,275.545,274.1903,274.6419,15815.0
2023-05-03 14:10:00,279.83,280.19,279.1,279.81,23187.0,274.7106,275.064,273.9939,274.6909,23187.0
2023-05-03 14:20:00,279.85,280.34,279.77,279.9,15649.0,274.7302,275.2112,274.6517,274.7793,15649.0
2023-05-03 14:30:00,279.85,280.57,279.43,280.57,20017.0,274.7302,275.437,274.3179,275.437,20017.0
2023-05-03 14:40:00,280.74,281.47,280.16,280.7,12492.0,275.6039,276.3206,275.0345,275.5647,12492.0
2023-05-03 14:50:00,280.69,281.04,279.83,280.77,12496.0,275.5548,275.8984,274.7106,275.6334,12496.0
2023-05-03 15:00:00,280.78,281.32,279.68,279.7,11479.0,275.6432,276.1733,274.5633,274.583,11479.0
2023-05-03 15:10:00,279.67,279.79,279.21,279.4,10939.0,274.5535,274.6713,274.1019,274.2884,10939.0
2023-05-03 15:20:00,279.28,279.51,278.51,278.71,8859.0,274.1706,274.3964,273.4147,273.6111,8859.0
2023-05-03 15:30:00,278.49,278.67,278.04,278.28,10067.0,273.3951,273.5718,272.9533,273.1889,10067.0
2023-05-03 15:40:00,278.19,278.65,278.02,278.14,15924.0,273.1006,273.5522,272.9337,273.0515,15924.0
2023-05-03 15:50:00,278.06,278.25,277.66,278.25,28457.0,272.973,273.1595,272.5803,273.1595,28457.0
2023-05-04 09:30:00,278.63,280.35,278.63,279.56,19191.0,273.5325,275.2211,273.5325,274.4455,19191.0
2023-05-04 09:40:00,279.25,279.31,278.31,279.05,9433.0,274.1412,274.2001,273.2184,273.9448,9433.0
2023-05-04 09:50:00,279.1,279.72,278.63,278.65,33708.0,273.9939,274.6026,273.5325,273.5522,33708.0
2023-05-04 10:00:00,278.57,278.92,278.41,278.75,12208.0,273.4736,273.8172,273.3166,273.6503,12208.0
2023-05-04 10:10:00,278.78,278.94,276.84,277.06,29848.0,273.6798,273.8369,271.7753,271.9913,29848.0
2023-05-04 10:20:00,276.95,277.04,276.51,276.79,13051.0,271.8833,271.9716,271.4513,271.7262,13051.0
2023-05-04 10:30:00,276.79,277.17,276.37,276.82,28018.0,271.7262,272.0992,271.3139,271.7556,28018.0
2023-05-04 10:40:00,276.9,277.27,276.44,276.73,24354.0,271.8342,272.1974,271.3826,271.6673,24354.0
2023-05-04 10:50:00,276.96,277.07,276.52,276.78,12281.0,271.8931,272.0011,271.4611,271.7164,12281.0
2023-05-04 11:00:00,276.81,277.28,276.66,277.23,21802.0,271.7458,272.2072,271.5986,272.1581,21802.0
2023-05-04 11:10:00,277.21,277.33,276.57,276.57,14309.0,272.1385,272.2563,271.5102,271.5102,14309.0
2023-05-04 11:20:00,276.64,276.78,276.38,276.53,7884.0,271.5789,271.7164,271.3237,271.471,7884.0
2023-05-04 11:30:00,276.63,276.68,275.84,276.18,8570.0,271.5691,271.6182,270.7936,271.1274,8570.0
2023-05-04 11:40:00,276.18,276.18,275.42,275.65,16778.0,271.1274,271.1274,270.3813,270.6071,16778.0
2023-05-04 11:50:00,275.55,275.69,275.31,275.69,9449.0,270.5089,270.6463,270.2733,270.6463,9449.0
2023-05-04 12:00:00,275.62,275.72,275.32,275.56,11552.0,270.5776,270.6758,270.2831,270.5187,11552.0
2023-05-04 12:10:00,275.64,275.83,275.54,275.63,12026.0,270.5972,270.7838,270.4991,270.5874,12026.0
2023-05-04 12:20:00,275.79,276.24,275.76,276.24,15021.0,270.7445,271.1863,270.715,271.1863,15021.0
2023-05-04 12:30:00,276.24,276.27,275.78,275.89,8817.0,271.1863,271.2157,270.7347,270.8427,8817.0
2023-05-04 12:40:00,275.89,275.95,275.4,275.76,7819.0,270.8427,270.9016,270.3616,270.715,7819.0
2023-05-04 12:50:00,275.74,276.13,275.4,276.09,12707.0,270.6954,271.0783,270.3616,271.039,12707.0
2023-05-04 13:00:00,276.27,276.52,276.01,276.51,12810.0,271.2157,271.4611,270.9605,271.4513,12810.0
2023-05-04 13:10:00,276.51,276.57,276.06,276.1,17168.0,271.4513,271.5102,271.0096,271.0488,17168.0
2023-05-04 13:20:00,276.2,276.3,275.44,275.78,22390.0,271.147,271.2452,270.4009,270.7347,22390.0
2023-05-04 13:30:00,275.73,276.0,275.37,275.56,22171.0,270.6856,270.9506,270.3322,270.5187,22171.0
2023-05-04 13:40:00,275.61,275.66,275.35,275.55,17677.0,270.5678,270.6169,270.3125,270.5089,17677.0
2023-05-04 13:50:00,275.48,275.91,275.25,275.83,14990.0,270.4402,270.8623,270.2144,270.7838,14990.0
2023-05-04 14:00:00,275.78,276.53,275.78,276.37,19565.0,270.7347,271.471,270.7347,271.3139,19565.0
2023-05-04 14:10:00,276.31,277.21,276.31,277.2,20944.0,271.255,272.1385,271.255,272.1287,20944.0
2023-05-04 14:20:00,277.3,277.35,277.0,277.11,6653.0,272.2269,272.276,271.9324,272.0403,6653.0
2023-05-04 14:30:00,277.07,277.24,276.66,276.84,10104.0,272.0011,272.168,271.5986,271.7753,10104.0
2023-05-04 14:40:00,276.84,277.05,276.79,276.8,9006.0,271.7753,271.9814,271.7262,271.736,9006.0
2023-05-04 14:50:00,276.82,277.28,276.82,277.28,8950.0,271.7556,272.2072,271.7556,272.2072,8950.0
2023-05-04 15:00:00,277.28,278.08,277.2,277.93,11645.0,272.2072,272.9926,272.1287,272.8453,11645.0
2023-05-04 15:10:00,277.87,277.87,276.76,276.88,15414.0,272.7864,272.7864,271.6967,271.8145,15414.0
2023-05-04 15:20:00,277.0,277.59,277.0,277.59,14323.0,271.9324,272.5116,271.9324,272.5116,14323.0
2023-05-04 15:30:00,277.57,278.44,277.44,278.2,40196.0,272.4919,273.346,272.3643,273.1104,40196.0
2023-05-04 15:40:00,278.16,278.32,277.5,277.89,50762.0,273.0711,273.2282,272.4232,272.8061,50762.0
2023-05-04 15:50:00,277.85,277.94,277.4,277.63,90145.0,272.7668,272.8552,272.325,272.5508,90145.0
2023-05-05 09:30:00,279.36,281.65,278.75,281.19,16264.0,274.2492,276.4973,273.6503,276.0457,16264.0
2023-05-05 09:40:00,281.32,281.58,280.61,280.99,10772.0,276.1733,276.4286,275.4763,275.8494,10772.0
2023-05-05 09:50:00,280.72,280.72,279.49,280.08,8060.0,275.5843,275.5843,274.3768,274.956,8060.0
2023-05-05 10:00:00,280.12,280.32,279.19,279.82,9732.0,274.9953,275.1916,274.0823,274.7008,9732.0
2023-05-05 10:10:00,279.76,279.83,278.72,278.72,17462.0,274.6419,274.7106,273.6209,273.6209,17462.0
2023-05-05 10:20:00,278.68,278.74,277.88,278.4,17796.0,273.5816,273.6405,272.7963,273.3067,17796.0
2023-05-05 10:30:00,278.64,278.73,277.98,278.62,20008.0,273.5424,273.6307,272.8944,273.5227,20008.0
2023-05-05 10:40:00,278.67,278.84,277.78,277.88,13607.0,273.5718,273.7387,272.6981,272.7963,13607.0
2023-05-05 10:50:00,277.92,278.37,277.58,278.24,23663.0,272.8355,273.2773,272.5017,273.1497,23663.0
2023-05-05 11:00:00,278.15,278.7,277.84,278.0,37452.0,273.0613,273.6013,272.757,272.9141,37452.0
2023-05-05 11:10:00,277.97,278.19,276.94,277.0,16475.0,272.8846,273.1006,271.8735,271.9324,16475.0
2023-05-05 11:20:00,277.01,277.27,276.93,277.13,16915.0,271.9422,272.1974,271.8636,272.06,16915.0
2023-05-05 11:30:00,277.12,277.26,276.98,277.19,7902.0,272.0502,272.1876,271.9127,272.1189,7902.0
2023-05-05 11:40:00,277.12,277.59,276.91,277.39,9618.0,272.0502,272.5116,271.844,272.3152,9618.0
2023-05-05 11:50:00,277.43,277.51,276.96,277.4,10317.0,272.3545,272.433,271.8931,272.325,10317.0
2023-05-05 12:00:00,277.34,277.49,277.17,277.17,7013.0,272.2661,272.4134,272.0992,272.0992,7013.0
2023-05-05 12:10:00,277.06,277.29,276.95,277.21,8851.0,271.9913,272.217,271.8833,272.1385,8851.0
2023-05-05 12:20:00,277.21,277.48,276.65,276.8,20772.0,272.1385,272.4036,271.5888,271.736,20772.0
2023-05-05 12:30:00,276.83,276.83,276.35,276.51,6958.0,271.7655,271.7655,271.2942,271.4513,6958.0
2023-05-05 12:40:00,276.59,276.59,275.62,275.93,7002.0,271.5299,271.5299,270.5776,270.8819,7002.0
2023-05-05 12:50:00,276.03,277.04,276.02,276.94,9889.0,270.9801,271.9716,270.9703,271.8735,9889.0
2023-05-05 13:00:00,276.94,276.98,276.7,276.81,9543.0,271.8735,271.9127,271.6378,271.7458,9543.0
2023-05-05 13:10:00,276.81,276.95,276.54,276.62,6531.0,271.7458,271.8833,271.4808,271.5593,6531.0
2023-05-05 13:20:00,276.69,277.06,276.61,277.06,7054.0,271.628,271.9913,271.5495,271.9913,7054.0
2023-05-05 13:30:00,277.04,277.89,277.03,277.89,5315.0,271.9716,272.8061,271.9618,272.8061,5315.0
2023-05-05 13:40:00,278.01,278.24,277.73,277.94,8907.0,272.9239,273.1497,272.649,272.8552,8907.0
2023-05-05 13:50:00,277.91,278.0,277.6,277.88,11737.0,272.8257,272.9141,272.5214,272.7963,11737.0
2023-05-05 14:00:00,277.92,278.06,277.79,278.03,27706.0,272.8355,272.973,272.7079,272.9435,27706.0
2023-05-05 14:10:00,278.04,278.04,277.61,277.72,17264.0,272.9533,272.9533,272.5312,272.6392,17264.0
2023-05-05 14:20:00,277.64,278.05,277.6,277.81,11801.0,272.5606,272.9631,272.5214,272.7275,11801.0
2023-05-05 14:30:00,277.81,278.33,277.79,278.23,16102.0,272.7275,273.238,272.7079,273.1399,16102.0
2023-05-05 14:40:00,278.25,279.19,278.24,278.84,9788.0,273.1595,274.0823,273.1497,273.7387,9788.0
2023-05-05 14:50:00,278.85,279.5,278.85,278.97,13598.0,273.7485,274.3866,273.7485,273.8663,13598.0
2023-05-05 15:00:00,279.02,279.25,279.01,279.23,9610.0,273.9154,274.1412,273.9056,274.1216,9610.0
2023-05-05 15:10:00,279.24,279.27,278.97,278.99,16218.0,274.1314,274.1608,273.8663,273.8859,16218.0
2023-05-05 15:20:00,278.99,279.25,278.81,278.83,15578.0,273.8859,274.1412,273.7092,273.7289,15578.0
2023-05-05 15:30:00,278.8,279.02,278.56,278.81,24752.0,273.6994,273.9154,273.4638,273.7092,24752.0
2023-05-05 15:40:00,278.73,278.95,278.33,278.64,24521.0,273.6307,273.8467,273.238,273.5424,24521.0
2023-05-05 15:50:00,278.61,278.68,277.44,278.08,102996.0,273.5129,273.5816,272.3643,272.9926,102996.0
2023-05-08 09:30:00,277.02,277.6,276.28,277.06,29187.0,271.952,272.5214,271.2255,271.9913,29187.0
2023-05-08 09:40:00,277.55,278.08,277.0,277.11,17900.0,272.4723,272.9926,271.9324,272.0403,17900.0
2023-05-08 09:50:00,277.12,277.57,276.91,277.54,20038.0,272.0502,272.4919,271.844,272.4625,20038.0
2023-05-08 10:00:00,277.54,278.03,277.1,277.87,6376.0,272.4625,272.9435,272.0305,272.7864,6376.0
2023-05-08 10:10:00,277.94,278.81,277.88,278.78,5245.0,272.8552,273.7092,272.7963,273.6798,5245.0
2023-05-08 10:20:00,278.76,278.97,278.53,278.91,3967.0,273.6602,273.8663,273.4344,273.8074,3967.0
2023-05-08 10:30:00,279.02,279.16,278.57,278.99,13716.0,273.9154,274.0528,273.4736,273.8859,13716.0
2023-05-08 10:40:00,278.96,278.96,278.22,278.49,23498.0,273.8565,273.8565,273.13,273.3951,23498.0
2023-05-08 10:50:00,278.31,279.05,278.31,278.72,16705.0,273.2184,273.9448,273.2184,273.6209,16705.0
2023-05-08 11:00:00,278.87,279.37,278.87,278.87,5716.0,273.7681,274.259,273.7681,273.7681,5716.0
2023-05-08 11:10:00,278.81,278.81,278.08,278.2,3497.0,273.7092,273.7092,272.9926,273.1104,3497.0
2023-05-08 11:20:00,278.05,278.21,277.91,277.98,7120.0,272.9631,273.1202,272.8257,272.8944,7120.0
2023-05-08 11:30:00,277.99,278.12,277.85,277.86,4523.0,272.9042,273.0319,272.7668,272.7766,4523.0
2023-05-08 11:40:00,277.76,277.83,277.45,277.68,3541.0,272.6784,272.7472,272.3741,272.5999,3541.0
2023-05-08 11:50:00,277.62,277.87,277.53,277.54,2425.0,272.541,272.7864,272.4527,272.4625,2425.0
2023-05-08 12:00:00,277.51,277.92,277.42,277.49,4449.0,272.433,272.8355,272.3447,272.4134,4449.0
2023-05-08 12:10:00,277.4,277.66,277.15,277.66,4030.0,272.325,272.5803,272.0796,272.5803,4030.0
2023-05-08 12:20:00,277.86,277.96,277.74,277.85,3356.0,272.7766,272.8748,272.6588,272.7668,3356.0
2023-05-08 12:30:00,277.8,277.84,277.63,277.67,2814.0,272.7177,272.757,272.5508,272.5901,2814.0
2023-05-08 12:40:00,277.61,277.74,277.33,277.34,4147.0,272.5312,272.6588,272.2563,272.2661,4147.0
2023-05-08 12:50:00,277.39,277.6,277.18,277.59,2094.0,272.3152,272.5214,272.1091,272.5116,2094.0
2023-05-08 13:00:00,277.67,278.17,277.67,278.09,2629.0,272.5901,273.0809,272.5901,273.0024,2629.0
2023-05-08 13:10:00,278.04,278.28,278.02,278.19,3438.0,272.9533,273.1889,272.9337,273.1006,3438.0
2023-05-08 13:20:00,278.34,278.39,278.05,278.06,2192.0,273.2478,273.2969,272.9631,272.973,2192.0
2023-05-08 13:30:00,278.15,278.33,277.85,278.32,9336.0,273.0613,273.238,272.7668,273.2282,9336.0
2023-05-08 13:40:00,278.34,278.34,277.94,278.21,3095.0,273.2478,273.2478,272.8552,273.1202,3095.0
2023-05-08 13:50:00,278.17,278.21,277.78,277.8,11384.0,273.0809,273.1202,272.6981,272.7177,11384.0
2023-05-08 14:00:00,277.8,277.94,276.99,277.36,11099.0,272.7177,272.8552,271.9225,272.2858,11099.0
2023-05-08 14:10:00,277.27,277.57,277.27,277.41,4008.0,272.1974,272.4919,272.1974,272.3349,4008.0
2023-05-08 14:20:00,277.5,277.74,277.49,277.68,5291.0,272.4232,272.6588,272.4134,272.5999,5291.0
2023-05-08 14:30:00,277.81,277.86,277.46,277.49,6830.0,272.7275,272.7766,272.3839,272.4134,6830.0
2023-05-08 14:40:00,277.49,277.58,277.35,277.45,3609.0,272.4134,272.5017,272.276,272.3741,3609.0
2023-05-08 14:50:00,277.57,277.58,277.45,277.58,3620.0,272.4919,272.5017,272.3741,272.5017,3620.0
2023-05-08 15:00:00,277.64,277.65,277.27,277.27,6281.0,272.5606,272.5705,272.1974,272.1974,6281.0
2023-05-08 15:10:00,277.25,277.39,277.08,277.39,10566.0,272.1778,272.3152,272.0109,272.3152,10566.0
2023-05-08 15:20:00,277.32,277.37,277.21,277.32,5715.0,272.2465,272.2956,272.1385,272.2465,5715.0
2023-05-08 15:30:00,277.41,277.87,277.36,277.47,14208.0,272.3349,272.7864,272.2858,272.3938,14208.0
2023-05-08 15:40:00,277.47,277.67,277.29,277.52,18546.0,272.3938,272.5901,272.217,272.4428,18546.0
2023-05-08 15:50:00,277.56,277.8,276.99,277.78,77298.0,272.4821,272.7177,271.9225,272.6981,77298.0
2023-05-09 09:30:00,276.8,277.14,275.68,275.76,17159.0,271.736,272.0698,270.6365,270.715,17159.0
2023-05-09 09:40:00,275.88,275.89,274.43,274.56,29570.0,270.8328,270.8427,269.4094,269.537,29570.0
2023-05-09 09:50:00,274.56,275.13,274.25,274.55,33800.0,269.537,270.0966,269.2327,269.5272,33800.0
2023-05-09 10:00:00,274.66,275.12,274.37,274.67,17285.0,269.6352,270.0867,269.3505,269.645,17285.0
2023-05-09 10:10:00,274.59,274.59,273.67,274.34,18677.0,269.5664,269.5664,268.6633,269.321,18677.0
2023-05-09 10:20:00,274.34,274.43,273.79,273.99,18415.0,269.321,269.4094,268.7811,268.9774,18415.0
2023-05-09 10:30:00,274.27,274.27,273.69,273.94,20868.0,269.2523,269.2523,268.6829,268.9283,20868.0
2023-05-09 10:40:00,274.01,274.7,273.8,273.9,22208.0,268.9971,269.6744,268.7909,268.8891,22208.0
2023-05-09 10:50:00,273.88,274.25,273.61,273.75,9409.0,268.8694,269.2327,268.6044,268.7418,9409.0
2023-05-09 11:00:00,273.79,275.51,273.79,275.4,10862.0,268.7811,270.4696,268.7811,270.3616,10862.0
2023-05-09 11:10:00,275.41,275.41,274.31,274.48,7006.0,270.3714,270.3714,269.2916,269.4585,7006.0
2023-05-09 11:20:00,274.42,275.15,274.42,274.51,8443.0,269.3996,270.1162,269.3996,269.4879,8443.0
2023-05-09 11:30:00,274.64,275.25,274.48,274.49,5758.0,269.6155,270.2144,269.4585,269.4683,5758.0
2023-05-09 11:40:00,274.49,274.61,273.97,274.01,6896.0,269.4683,269.5861,268.9578,268.9971,6896.0
2023-05-09 11:50:00,274.09,274.14,273.31,273.32,10149.0,269.0756,269.1247,268.3099,268.3197,10149.0
2023-05-09 12:00:00,273.32,273.65,273.11,273.62,8528.0,268.3197,268.6436,268.1135,268.6142,8528.0
2023-05-09 12:10:00,273.83,273.85,273.11,273.4,5882.0,268.8203,268.84,268.1135,268.3982,5882.0
2023-05-09 12:20:00,273.38,273.41,273.01,273.22,3822.0,268.3786,268.408,268.0153,268.2215,3822.0
2023-05-09 12:30:00,273.35,273.88,273.26,273.51,9841.0,268.3491,268.8694,268.2608,268.5062,9841.0
2023-05-09 12:40:00,273.53,274.03,273.47,273.97,9599.0,268.5258,269.0167,268.4669,268.9578,9599.0
2023-05-09 12:50:00,274.09,274.38,273.96,274.32,7209.0,269.0756,269.3603,268.948,269.3014,7209.0
2023-05-09 13:00:00,274.31,274.37,274.03,274.25,11278.0,269.2916,269.3505,269.0167,269.2327,11278.0
2023-05-09 13:10:00,274.27,274.45,274.16,274.44,9537.0,269.2523,269.429,269.1443,269.4192,9537.0
2023-05-09 13:20:00,274.38,274.79,274.28,274.75,9502.0,269.3603,269.7628,269.2621,269.7235,9502.0
2023-05-09 13:30:00,274.76,275.51,274.76,275.31,13366.0,269.7333,270.4696,269.7333,270.2733,13366.0
2023-05-09 13:40:00,275.38,275.59,275.13,275.22,5135.0,270.342,270.5481,270.0966,270.1849,5135.0
2023-05-09 13:50:00,275.14,275.49,274.99,275.36,5577.0,270.1064,270.45,269.9591,270.3224,5577.0
2023-05-09 14:00:00,275.44,275.61,275.02,275.26,6379.0,270.4009,270.5678,269.9886,270.2242,6379.0
2023-05-09 14:10:00,275.31,275.81,275.25,275.53,6810.0,270.2733,270.7641,270.2144,270.4892,6810.0
2023-05-09 14:20:00,275.6,275.76,275.48,275.52,5708.0,270.558,270.715,270.4402,270.4794,5708.0
2023-05-09 14:30:00,275.54,275.86,275.54,275.63,5884.0,270.4991,270.8132,270.4991,270.5874,5884.0
2023-05-09 14:40:00,275.59,275.67,275.44,275.62,6889.0,270.5481,270.6267,270.4009,270.5776,6889.0
2023-05-09 14:50:00,275.66,275.84,275.04,275.05,11359.0,270.6169,270.7936,270.0082,270.018,11359.0
2023-05-09 15:00:00,275.07,275.12,274.78,275.02,15355.0,270.0377,270.0867,269.753,269.9886,15355.0
2023-05-09 15:10:00,274.88,275.07,274.73,274.99,7496.0,269.8511,270.0377,269.7039,269.9591,7496.0
2023-05-09 15:20:00,275.0,275.3,274.88,275.23,9513.0,269.9689,270.2635,269.8511,270.1947,9513.0
2023-05-09 15:30:00,275.19,275.22,274.67,274.82,17570.0,270.1555,270.1849,269.645,269.7922,17570.0
2023-05-09 15:40:00,274.78,274.89,274.31,274.43,24379.0,269.753,269.861,269.2916,269.4094,24379.0
2023-05-09 15:50:00,274.38,274.5,273.66,274.11,76730.0,269.3603,269.4781,268.6535,269.0952,76730.0
2023-05-10 09:30:00,276.1,277.48,275.99,277.16,80791.0,271.0488,272.4036,270.9408,272.0894,80791.0
2023-05-10 09:40:00,276.94,277.53,276.43,277.47,64186.0,271.8735,272.4527,271.3728,272.3938,64186.0
2023-05-10 09:50:00,277.43,279.84,277.29,279.74,20807.0,272.3545,274.7204,272.217,274.6222,20807.0
2023-05-10 10:00:00,279.84,280.25,278.87,279.14,21482.0,274.7204,275.1229,273.7681,274.0332,21482.0
2023-05-10 10:10:00,279.13,279.62,277.88,277.93,7396.0,274.0234,274.5044,272.7963,272.8453,7396.0
2023-05-10 10:20:00,277.93,278.3,277.8,277.94,7267.0,272.8453,273.2086,272.7177,272.8552,7267.0
2023-05-10 10:30:00,277.88,278.41,277.53,277.56,8940.0,272.7963,273.3166,272.4527,272.4821,8940.0
2023-05-10 10:40:00,277.55,277.7,276.72,277.37,9634.0,272.4723,272.6195,271.6575,272.2956,9634.0
2023-05-10 10:50:00,277.2,277.21,276.69,276.94,5133.0,272.1287,272.1385,271.628,271.8735,5133.0
2023-05-10 11:00:00,276.98,277.37,276.98,277.31,3324.0,271.9127,272.2956,271.9127,272.2367,3324.0
2023-05-10 11:10:00,277.41,277.59,277.0,277.1,14289.0,272.3349,272.5116,271.9324,272.0305,14289.0
2023-05-10 11:20:00,276.98,277.37,276.85,276.96,9301.0,271.9127,272.2956,271.7851,271.8931,9301.0
2023-05-10 11:30:00,276.87,277.15,276.68,276.81,19490.0,271.8047,272.0796,271.6182,271.7458,19490.0
2023-05-10 11:40:00,276.69,276.82,276.46,276.46,6479.0,271.628,271.7556,271.4022,271.4022,6479.0
2023-05-10 11:50:00,276.46,276.58,276.25,276.5,4666.0,271.4022,271.52,271.1961,271.4415,4666.0
2023-05-10 12:00:00,276.41,276.86,276.2,276.27,3823.0,271.3531,271.7949,271.147,271.2157,3823.0
2023-05-10 12:10:00,276.35,276.36,275.97,276.19,3186.0,271.2942,271.3041,270.9212,271.1372,3186.0
2023-05-10 12:20:00,276.13,276.59,276.01,276.56,6929.0,271.0783,271.5299,270.9605,271.5004,6929.0
2023-05-10 12:30:00,276.66,276.68,276.32,276.37,26919.0,271.5986,271.6182,271.2648,271.3139,26919.0
2023-05-10 12:40:00,276.46,276.62,276.45,276.45,1623.0,271.4022,271.5593,271.3924,271.3924,1623.0
2023-05-10 12:50:00,276.36,276.53,276.03,276.15,15503.0,271.3041,271.471,270.9801,271.0979,15503.0
2023-05-10 13:00:00,276.11,276.12,275.89,275.97,3100.0,271.0586,271.0685,270.8427,270.9212,3100.0
2023-05-10 13:10:00,275.67,276.19,275.41,276.13,5736.0,270.6267,271.1372,270.3714,271.0783,5736.0
2023-05-10 13:20:00,276.06,276.14,275.77,275.85,6999.0,271.0096,271.0881,270.7249,270.8034,6999.0
2023-05-10 13:30:00,275.81,276.26,275.8,276.16,6338.0,270.7641,271.2059,270.7543,271.1077,6338.0
2023-05-10 13:40:00,276.21,276.65,275.95,276.61,4783.0,271.1568,271.5888,270.9016,271.5495,4783.0
2023-05-10 13:50:00,276.72,277.17,276.7,276.89,8110.0,271.6575,272.0992,271.6378,271.8244,8110.0
2023-05-10 14:00:00,276.94,277.54,276.94,277.26,6906.0,271.8735,272.4625,271.8735,272.1876,6906.0
2023-05-10 14:10:00,277.27,277.89,277.27,277.79,7564.0,272.1974,272.8061,272.1974,272.7079,7564.0
2023-05-10 14:20:00,277.81,277.85,277.49,277.84,6625.0,272.7275,272.7668,272.4134,272.757,6625.0
2023-05-10 14:30:00,277.99,278.21,277.92,277.92,8448.0,272.9042,273.1202,272.8355,272.8355,8448.0
2023-05-10 14:40:00,277.86,278.4,277.86,278.19,5936.0,272.7766,273.3067,272.7766,273.1006,5936.0
2023-05-10 14:50:00,278.19,278.35,277.98,278.06,9905.0,273.1006,273.2577,272.8944,272.973,9905.0
2023-05-10 15:00:00,278.07,278.55,278.07,278.49,8911.0,272.9828,273.454,272.9828,273.3951,8911.0
2023-05-10 15:10:00,278.56,278.56,278.02,278.53,12320.0,273.4638,273.4638,272.9337,273.4344,12320.0
2023-05-10 15:20:00,278.63,279.62,278.63,279.34,14951.0,273.5325,274.5044,273.5325,274.2295,14951.0
2023-05-10 15:30:00,279.4,280.05,279.39,279.77,15810.0,274.2884,274.9266,274.2786,274.6517,15810.0
2023-05-10 15:40:00,279.71,279.89,279.44,279.67,24822.0,274.5928,274.7695,274.3277,274.5535,24822.0
2023-05-10 15:50:00,279.64,279.64,278.48,278.54,64792.0,274.5241,274.5241,273.3853,273.4442,64792.0
2023-05-11 09:30:00,277.94,279.75,277.86,279.75,26447.0,272.8552,274.632,272.7766,274.632,26447.0
2023-05-11 09:40:00,279.75,279.77,278.69,278.95,41237.0,274.632,274.6517,273.5914,273.8467,41237.0
2023-05-11 09:50:00,278.91,278.96,277.59,277.84,36627.0,273.8074,273.8565,272.5116,272.757,36627.0
2023-05-11 10:00:00,277.84,277.95,277.22,277.61,30393.0,272.757,272.865,272.1483,272.5312,30393.0
2023-05-11 10:10:00,277.7,278.07,277.19,277.61,19367.0,272.6195,272.9828,272.1189,272.5312,19367.0
2023-05-11 10:20:00,277.68,277.77,277.29,277.41,15121.0,272.5999,272.6883,272.217,272.3349,15121.0
2023-05-11 10:30:00,277.49,277.79,276.61,276.65,21228.0,272.4134,272.7079,271.5495,271.5888,21228.0
2023-05-11 10:40:00,276.63,276.94,276.19,276.94,42786.0,271.5691,271.8735,271.1372,271.8735,42786.0
2023-05-11 10:50:00,277.12,277.19,276.74,276.94,19985.0,272.0502,272.1189,271.6771,271.8735,19985.0
2023-05-11 11:00:00,277.0,277.5,276.79,276.8,19279.0,271.9324,272.4232,271.7262,271.736,19279.0
2023-05-11 11:10:00,276.78,276.95,276.2,276.37,27977.0,271.7164,271.8833,271.147,271.3139,27977.0
2023-05-11 11:20:00,276.46,276.68,275.93,276.2,21043.0,271.4022,271.6182,270.8819,271.147,21043.0
2023-05-11 11:30:00,276.24,276.56,275.88,276.0,40613.0,271.1863,271.5004,270.8328,270.9506,40613.0
2023-05-11 11:40:00,276.0,276.62,276.0,276.35,48326.0,270.9506,271.5593,270.9506,271.2942,48326.0
2023-05-11 11:50:00,276.44,277.24,276.31,277.24,16006.0,271.3826,272.168,271.255,272.168,16006.0
2023-05-11 12:00:00,277.48,278.05,277.33,277.73,39727.0,272.4036,272.9631,272.2563,272.649,39727.0
2023-05-11 12:10:00,277.77,278.16,277.7,278.05,10914.0,272.6883,273.0711,272.6195,272.9631,10914.0
2023-05-11 12:20:00,278.13,278.92,278.11,278.39,7693.0,273.0417,273.8172,273.022,273.2969,7693.0
2023-05-11 12:30:00,278.43,278.8,278.33,278.33,7088.0,273.3362,273.6994,273.238,273.238,7088.0
2023-05-11 12:40:00,278.21,278.24,277.98,278.09,4766.0,273.1202,273.1497,272.8944,273.0024,4766.0
2023-05-11 12:50:00,278.08,278.14,277.51,277.78,9864.0,272.9926,273.0515,272.433,272.6981,9864.0
2023-05-11 13:00:00,277.74,277.74,277.06,277.09,4942.0,272.6588,272.6588,271.9913,272.0207,4942.0
2023-05-11 13:10:00,277.14,277.49,276.9,277.38,11255.0,272.0698,272.4134,271.8342,272.3054,11255.0
2023-05-11 13:20:00,277.44,277.44,277.1,277.21,14628.0,272.3643,272.3643,272.0305,272.1385,14628.0
2023-05-11 13:30:00,277.11,277.17,276.84,277.12,9042.0,272.0403,272.0992,271.7753,272.0502,9042.0
2023-05-11 13:40:00,277.29,277.29,276.24,276.32,10897.0,272.217,272.217,271.1863,271.2648,10897.0
2023-05-11 13:50:00,276.24,276.53,276.19,276.51,22460.0,271.1863,271.471,271.1372,271.4513,22460.0
2023-05-11 14:00:00,276.52,276.73,276.42,276.68,16836.0,271.4611,271.6673,271.363,271.6182,16836.0
2023-05-11 14:10:00,276.77,276.99,276.46,276.55,8778.0,271.7066,271.9225,271.4022,271.4906,8778.0
2023-05-11 14:20:00,276.46,277.17,276.41,277.07,6519.0,271.4022,272.0992,271.3531,272.0011,6519.0
2023-05-11 14:30:00,277.0,277.21,276.9,277.08,5066.0,271.9324,272.1385,271.8342,272.0109,5066.0
2023-05-11 14:40:00,277.15,277.74,277.14,277.73,6794.0,272.0796,272.6588,272.0698,272.649,6794.0
2023-05-11 14:50:00,277.73,277.92,277.5,277.81,8164.0,272.649,272.8355,272.4232,272.7275,8164.0
2023-05-11 15:00:00,277.85,277.9,277.17,277.18,13462.0,272.7668,272.8159,272.0992,272.1091,13462.0
2023-05-11 15:10:00,277.24,277.36,276.98,277.0,9707.0,272.168,272.2858,271.9127,271.9324,9707.0
2023-05-11 15:20:00,277.02,277.47,276.97,277.29,13535.0,271.952,272.3938,271.9029,272.217,13535.0
2023-05-11 15:30:00,277.33,277.44,277.14,277.25,21600.0,272.2563,272.3643,272.0698,272.1778,21600.0
2023-05-11 15:40:00,277.26,277.35,277.09,277.34,22937.0,272.1876,272.276,272.0207,272.2661,22937.0
2023-05-11 15:50:00,277.38,278.19,277.12,278.07,80151.0,272.3054,273.1006,272.0502,272.9828,80151.0
2023-05-12 09:30:00,278.8,279.44,278.14,278.67,13650.0,273.6994,274.3277,273.0515,273.5718,13650.0
2023-05-12 09:40:00,279.02,279.48,277.95,278.4,18384.0,273.9154,274.367,272.865,273.3067,18384.0
2023-05-12 09:50:00,278.69,279.47,278.33,278.91,31945.0,273.5914,274.3572,273.238,273.8074,31945.0
2023-05-12 10:00:00,278.87,279.67,278.81,279.45,11738.0,273.7681,274.5535,273.7092,274.3375,11738.0
2023-05-12 10:10:00,279.63,279.86,279.34,279.75,7712.0,274.5142,274.74,274.2295,274.632,7712.0
2023-05-12 10:20:00,279.74,280.27,279.03,279.35,24822.0,274.6222,275.1425,273.9252,274.2394,24822.0
2023-05-12 10:30:00,279.4,279.97,279.03,279.52,10764.0,274.2884,274.848,273.9252,274.4063,10764.0
2023-05-12 10:40:00,279.53,280.02,279.15,279.34,12610.0,274.4161,274.8971,274.043,274.2295,12610.0
2023-05-12 10:50:00,279.31,279.31,277.84,277.99,18904.0,274.2001,274.2001,272.757,272.9042,18904.0
2023-05-12 11:00:00,278.03,278.66,277.82,277.93,38555.0,272.9435,273.562,272.7374,272.8453,38555.0
2023-05-12 11:10:00,277.94,278.04,277.25,277.25,17808.0,272.8552,272.9533,272.1778,272.1778,17808.0
2023-05-12 11:20:00,277.23,277.59,277.2,277.38,11998.0,272.1581,272.5116,272.1287,272.3054,11998.0
2023-05-12 11:30:00,277.33,277.64,277.24,277.25,17538.0,272.2563,272.5606,272.168,272.1778,17538.0
2023-05-12 11:40:00,277.14,277.36,276.96,277.32,14135.0,272.0698,272.2858,271.8931,272.2465,14135.0
2023-05-12 11:50:00,277.36,277.36,277.06,277.3,8913.0,272.2858,272.2858,271.9913,272.2269,8913.0
2023-05-12 12:00:00,277.32,277.33,276.45,276.45,8053.0,272.2465,272.2563,271.3924,271.3924,8053.0
2023-05-12 12:10:00,276.49,276.58,276.14,276.56,7692.0,271.4317,271.52,271.0881,271.5004,7692.0
2023-05-12 12:20:00,276.58,276.64,276.16,276.23,6553.0,271.52,271.5789,271.1077,271.1764,6553.0
2023-05-12 12:30:00,276.15,276.45,276.06,276.31,9854.0,271.0979,271.3924,271.0096,271.255,9854.0
2023-05-12 12:40:00,276.32,276.37,275.95,276.25,6175.0,271.2648,271.3139,270.9016,271.1961,6175.0
2023-05-12 12:50:00,276.22,276.38,276.09,276.38,12331.0,271.1666,271.3237,271.039,271.3237,12331.0
2023-05-12 13:00:00,276.37,276.62,276.11,276.49,5773.0,271.3139,271.5593,271.0586,271.4317,5773.0
2023-05-12 13:10:00,276.46,276.58,276.22,276.28,6452.0,271.4022,271.52,271.1666,271.2255,6452.0
2023-05-12 13:20:00,276.23,276.54,276.15,276.37,8098.0,271.1764,271.4808,271.0979,271.3139,8098.0
2023-05-12 13:30:00,276.41,276.41,275.94,275.94,8356.0,271.3531,271.3531,270.8917,270.8917,8356.0
2023-05-12 13:40:00,275.89,276.07,275.82,275.95,9007.0,270.8427,271.0194,270.7739,270.9016,9007.0
2023-05-12 13:50:00,275.96,276.02,275.66,275.74,6514.0,270.9114,270.9703,270.6169,270.6954,6514.0
2023-05-12 14:00:00,275.75,276.11,275.63,275.91,8876.0,270.7052,271.0586,270.5874,270.8623,8876.0
2023-05-12 14:10:00,275.95,275.99,275.65,275.79,9998.0,270.9016,270.9408,270.6071,270.7445,9998.0
2023-05-12 14:20:00,275.74,276.36,275.66,276.14,7668.0,270.6954,271.3041,270.6169,271.0881,7668.0
2023-05-12 14:30:00,276.11,276.22,275.72,275.73,12246.0,271.0586,271.1666,270.6758,270.6856,12246.0
2023-05-12 14:40:00,275.77,276.18,275.68,276.16,12623.0,270.7249,271.1274,270.6365,271.1077,12623.0
2023-05-12 14:50:00,276.21,276.52,276.11,276.16,38206.0,271.1568,271.4611,271.0586,271.1077,38206.0
2023-05-12 15:00:00,276.16,276.16,275.76,275.79,11593.0,271.1077,271.1077,270.715,270.7445,11593.0
2023-05-12 15:10:00,275.83,275.84,275.17,275.37,12660.0,270.7838,270.7936,270.1358,270.3322,12660.0
2023-05-12 15:20:00,275.43,275.67,275.23,275.38,14369.0,270.3911,270.6267,270.1947,270.342,14369.0
2023-05-12 15:30:00,275.35,275.57,274.76,275.18,20131.0,270.3125,270.5285,269.7333,270.1457,20131.0
2023-05-12 15:40:00,275.27,275.4,274.99,275.34,28189.0,270.234,270.3616,269.9591,270.3027,28189.0
2023-05-12 15:50:00,275.33,276.15,275.11,275.93,107852.0,270.2929,271.0979,270.0769,270.8819,107852.0
2023-05-15 09:30:00,275.94,276.85,275.42,275.87,14334.0,270.8917,271.7851,270.3813,270.823,14334.0
2023-05-15 09:40:00,275.91,276.0,275.22,276.0,5911.0,270.8623,270.9506,270.1849,270.9506,5911.0
2023-05-15 09:50:00,275.92,276.02,275.39,275.55,7603.0,270.8721,270.9703,270.3518,270.5089,7603.0
2023-05-15 10:00:00,275.51,276.3,275.51,275.8,7768.0,270.4696,271.2452,270.4696,270.7543,7768.0
2023-05-15 10:10:00,275.79,275.97,275.53,275.69,6795.0,270.7445,270.9212,270.4892,270.6463,6795.0
2023-05-15 10:20:00,275.85,276.39,275.65,276.27,10929.0,270.8034,271.3335,270.6071,271.2157,10929.0
2023-05-15 10:30:00,276.26,276.31,275.87,275.89,11141.0,271.2059,271.255,270.823,270.8427,11141.0
2023-05-15 10:40:00,275.94,276.47,275.94,276.16,9128.0,270.8917,271.412,270.8917,271.1077,9128.0
2023-05-15 10:50:00,276.17,276.24,275.86,276.0,11722.0,271.1175,271.1863,270.8132,270.9506,11722.0
2023-05-15 11:00:00,276.0,276.13,275.95,276.0,7670.0,270.9506,271.0783,270.9016,270.9506,7670.0
2023-05-15 11:10:00,275.93,276.38,275.87,276.3,10449.0,270.8819,271.3237,270.823,271.2452,10449.0
2023-05-15 11:20:00,276.21,276.54,276.16,276.51,9727.0,271.1568,271.4808,271.1077,271.4513,9727.0
2023-05-15 11:30:00,276.46,276.46,275.94,275.98,9977.0,271.4022,271.4022,270.8917,270.931,9977.0
2023-05-15 11:40:00,276.08,276.18,275.84,276.04,9068.0,271.0292,271.1274,270.7936,270.9899,9068.0
2023-05-15 11:50:00,276.12,276.44,276.08,276.27,3168.0,271.0685,271.3826,271.0292,271.2157,3168.0
2023-05-15 12:00:00,276.2,276.5,276.16,276.43,6005.0,271.147,271.4415,271.1077,271.3728,6005.0
2023-05-15 12:10:00,276.37,276.94,276.32,276.87,3807.0,271.3139,271.8735,271.2648,271.8047,3807.0
2023-05-15 12:20:00,276.85,277.17,276.64,277.01,4993.0,271.7851,272.0992,271.5789,271.9422,4993.0
2023-05-15 12:30:00,277.01,277.14,276.92,277.0,3587.0,271.9422,272.0698,271.8538,271.9324,3587.0
2023-05-15 12:40:00,276.98,277.33,276.94,277.16,4454.0,271.9127,272.2563,271.8735,272.0894,4454.0
2023-05-15 12:50:00,277.2,277.5,277.11,277.5,4774.0,272.1287,272.4232,272.0403,272.4232,4774.0
2023-05-15 13:00:00,277.5,277.52,277.22,277.5,3921.0,272.4232,272.4428,272.1483,272.4232,3921.0
2023-05-15 13:10:00,277.52,277.79,277.43,277.44,18158.0,272.4428,272.7079,272.3545,272.3643,18158.0
2023-05-15 13:20:00,277.4,277.51,276.85,276.85,8187.0,272.325,272.433,271.7851,271.7851,8187.0
2023-05-15 13:30:00,276.82,277.03,276.74,276.98,7113.0,271.7556,271.9618,271.6771,271.9127,7113.0
2023-05-15 13:40:00,276.98,277.33,276.74,277.29,9848.0,271.9127,272.2563,271.6771,272.217,9848.0
2023-05-15 13:50:00,277.31,277.76,277.28,277.62,17476.0,272.2367,272.6784,272.2072,272.541,17476.0
2023-05-15 14:00:00,277.62,277.62,277.39,277.52,10530.0,272.541,272.541,272.3152,272.4428,10530.0
2023-05-15 14:10:00,277.52,277.65,277.32,277.37,9953.0,272.4428,272.5705,272.2465,272.2956,9953.0
2023-05-15 14:20:00,277.36,277.52,277.22,277.3,4263.0,272.2858,272.4428,272.1483,272.2269,4263.0
2023-05-15 14:30:00,277.37,277.56,277.33,277.48,5645.0,272.2956,272.4821,272.2563,272.4036,5645.0
2023-05-15 14:40:00,277.53,277.6,277.39,277.58,6765.0,272.4527,272.5214,272.3152,272.5017,6765.0
2023-05-15 14:50:00,277.62,277.62,277.4,277.51,9624.0,272.541,272.541,272.325,272.433,9624.0
2023-05-15 15:00:00,277.49,277.79,277.46,277.56,9329.0,272.4134,272.7079,272.3839,272.4821,9329.0
2023-05-15 15:10:00,277.61,277.7,277.41,277.59,11801.0,272.5312,272.6195,272.3349,272.5116,11801.0
2023-05-15 15:20:00,277.49,277.86,277.46,277.86,12590.0,272.4134,272.7766,272.3839,272.7766,12590.0
2023-05-15 15:30:00,277.86,278.27,277.76,278.27,14633.0,272.7766,273.1791,272.6784,273.1791,14633.0
2023-05-15 15:40:00,278.24,278.27,277.71,277.75,14023.0,273.1497,273.1791,272.6294,272.6686,14023.0
2023-05-15 15:50:00,277.68,277.84,276.95,277.63,41833.0,272.5999,272.757,271.8833,272.5508,41833.0
2023-05-16 09:30:00,277.56,279.57,277.02,278.19,22556.0,272.4821,274.4553,271.952,273.1006,22556.0
2023-05-16 09:40:00,277.94,279.72,277.94,279.41,7941.0,272.8552,274.6026,272.8552,274.2983,7941.0
2023-05-16 09:50:00,279.38,279.51,278.71,279.22,13778.0,274.2688,274.3964,273.6111,274.1117,13778.0
2023-05-16 10:00:00,279.06,279.29,278.76,278.77,7158.0,273.9547,274.1805,273.6602,273.67,7158.0
2023-05-16 10:10:00,278.76,279.39,278.74,279.19,14098.0,273.6602,274.2786,273.6405,274.0823,14098.0
2023-05-16 10:20:00,279.16,279.87,279.13,279.86,7441.0,274.0528,274.7498,274.0234,274.74,7441.0
2023-05-16 10:30:00,280.0,280.09,279.25,279.28,9720.0,274.8775,274.9658,274.1412,274.1706,9720.0
2023-05-16 10:40:00,279.25,279.89,279.08,279.89,7509.0,274.1412,274.7695,273.9743,274.7695,7509.0
2023-05-16 10:50:00,279.89,280.19,279.42,279.47,9552.0,274.7695,275.064,274.3081,274.3572,9552.0
2023-05-16 11:00:00,279.51,279.52,279.02,279.02,5134.0,274.3964,274.4063,273.9154,273.9154,5134.0
2023-05-16 11:10:00,278.9,279.09,278.55,278.63,8685.0,273.7976,273.9841,273.454,273.5325,8685.0
2023-05-16 11:20:00,278.6,278.6,277.98,278.08,12741.0,273.5031,273.5031,272.8944,272.9926,12741.0
2023-05-16 11:30:00,278.09,278.22,277.67,277.93,6444.0,273.0024,273.13,272.5901,272.8453,6444.0
2023-05-16 11:40:00,278.0,278.06,277.8,277.96,7899.0,272.9141,272.973,272.7177,272.8748,7899.0
2023-05-16 11:50:00,278.01,278.07,277.54,277.72,16024.0,272.9239,272.9828,272.4625,272.6392,16024.0
2023-05-16 12:00:00,277.83,277.83,277.55,277.56,8782.0,272.7472,272.7472,272.4723,272.4821,8782.0
2023-05-16 12:10:00,277.47,277.84,277.3,277.5,12440.0,272.3938,272.757,272.2269,272.4232,12440.0
2023-05-16 12:20:00,277.46,277.63,277.4,277.55,5717.0,272.3839,272.5508,272.325,272.4723,5717.0
2023-05-16 12:30:00,277.62,277.65,277.06,277.18,6625.0,272.541,272.5705,271.9913,272.1091,6625.0
2023-05-16 12:40:00,277.21,277.37,276.21,276.39,21980.0,272.1385,272.2956,271.1568,271.3335,21980.0
2023-05-16 12:50:00,276.41,276.68,276.24,276.38,12386.0,271.3531,271.6182,271.1863,271.3237,12386.0
2023-05-16 13:00:00,276.49,276.64,276.41,276.64,7550.0,271.4317,271.5789,271.3531,271.5789,7550.0
2023-05-16 13:10:00,276.58,276.81,276.52,276.81,6433.0,271.52,271.7458,271.4611,271.7458,6433.0
2023-05-16 13:20:00,276.9,277.2,276.88,277.18,3940.0,271.8342,272.1287,271.8145,272.1091,3940.0
2023-05-16 13:30:00,277.24,277.24,276.79,276.92,6854.0,272.168,272.168,271.7262,271.8538,6854.0
2023-05-16 13:40:00,276.89,276.91,276.52,276.73,6568.0,271.8244,271.844,271.4611,271.6673,6568.0
2023-05-16 13:50:00,276.8,277.07,276.78,276.96,7517.0,271.736,272.0011,271.7164,271.8931,7517.0
2023-05-16 14:00:00,277.0,277.1,276.83,277.1,6197.0,271.9324,272.0305,271.7655,272.0305,6197.0
2023-05-16 14:10:00,277.07,277.32,276.98,277.03,6566.0,272.0011,272.2465,271.9127,271.9618,6566.0
2023-05-16 14:20:00,277.07,277.14,276.69,276.71,7736.0,272.0011,272.0698,271.628,271.6477,7736.0
2023-05-16 14:30:00,276.7,276.7,276.43,276.62,4797.0,271.6378,271.6378,271.3728,271.5593,4797.0
2023-05-16 14:40:00,276.7,276.81,276.61,276.8,5995.0,271.6378,271.7458,271.5495,271.736,5995.0
2023-05-16 14:50:00,276.86,277.17,276.85,276.85,13006.0,271.7949,272.0992,271.7851,271.7851,13006.0
2023-05-16 15:00:00,276.82,276.89,276.45,276.61,11971.0,271.7556,271.8244,271.3924,271.5495,11971.0
2023-05-16 15:10:00,276.58,276.71,276.36,276.36,9006.0,271.52,271.6477,271.3041,271.3041,9006.0
2023-05-16 15:20:00,276.32,276.63,276.32,276.54,9877.0,271.2648,271.5691,271.2648,271.4808,9877.0
2023-05-16 15:30:00,276.53,276.72,276.36,276.41,19053.0,271.471,271.6575,271.3041,271.3531,19053.0
2023-05-16 15:40:00,276.4,276.43,275.7,276.38,32677.0,271.3433,271.3728,270.6561,271.3237,32677.0
2023-05-16 15:50:00,276.38,276.39,275.51,275.59,51240.0,271.3237,271.3335,270.4696,270.5481,51240.0
2023-05-17 09:30:00,277.32,277.47,276.57,277.02,26970.0,272.2465,272.3938,271.5102,271.952,26970.0
2023-05-17 09:40:00,276.99,277.19,276.12,276.12,11866.0,271.9225,272.1189,271.0685,271.0685,11866.0
2023-05-17 09:50:00,275.78,275.78,274.3,274.35,32403.0,270.7347,270.7347,269.2817,269.3308,32403.0
2023-05-17 10:00:00,274.62,275.84,274.22,275.22,16412.0,269.5959,270.7936,269.2032,270.1849,16412.0
2023-05-17 10:10:00,275.3,275.46,274.85,275.0,15356.0,270.2635,270.4205,269.8217,269.9689,15356.0
2023-05-17 10:20:00,275.04,275.27,274.89,274.96,20220.0,270.0082,270.234,269.861,269.9297,20220.0
2023-05-17 10:30:00,274.93,275.18,274.49,274.66,5504.0,269.9002,270.1457,269.4683,269.6352,5504.0
2023-05-17 10:40:00,274.57,275.0,274.15,274.15,7540.0,269.5468,269.9689,269.1345,269.1345,7540.0
2023-05-17 10:50:00,274.03,274.09,273.56,274.09,12089.0,269.0167,269.0756,268.5553,269.0756,12089.0
2023-05-17 11:00:00,273.94,274.28,273.81,273.81,10542.0,268.9283,269.2621,268.8007,268.8007,10542.0
2023-05-17 11:10:00,273.81,274.57,273.52,273.86,9643.0,268.8007,269.5468,268.516,268.8498,9643.0
2023-05-17 11:20:00,273.92,274.24,273.58,273.84,17617.0,268.9087,269.2228,268.5749,268.8302,17617.0
2023-05-17 11:30:00,273.75,273.92,273.01,273.42,9499.0,268.7418,268.9087,268.0153,268.4178,9499.0
2023-05-17 11:40:00,273.82,273.87,273.4,273.59,10615.0,268.8105,268.8596,268.3982,268.5847,10615.0
2023-05-17 11:50:00,273.59,273.83,273.55,273.64,8660.0,268.5847,268.8203,268.5455,268.6338,8660.0
2023-05-17 12:00:00,273.7,274.18,273.69,274.18,3990.0,268.6927,269.1639,268.6829,269.1639,3990.0
2023-05-17 12:10:00,274.16,274.2,273.83,273.94,14257.0,269.1443,269.1836,268.8203,268.9283,14257.0
2023-05-17 12:20:00,273.95,274.12,273.68,273.87,4095.0,268.9382,269.105,268.6731,268.8596,4095.0
2023-05-17 12:30:00,273.89,274.47,273.89,274.47,21514.0,268.8793,269.4486,268.8793,269.4486,21514.0
2023-05-17 12:40:00,274.52,275.5,274.48,274.97,14964.0,269.4977,270.4598,269.4585,269.9395,14964.0
2023-05-17 12:50:00,275.04,275.5,274.96,275.4,3958.0,270.0082,270.4598,269.9297,270.3616,3958.0
2023-05-17 13:00:00,275.44,276.16,275.42,276.06,4379.0,270.4009,271.1077,270.3813,271.0096,4379.0
2023-05-17 13:10:00,276.08,276.21,275.96,275.96,7667.0,271.0292,271.1568,270.9114,270.9114,7667.0
2023-05-17 13:20:00,275.99,276.8,275.98,276.69,7163.0,270.9408,271.736,270.931,271.628,7163.0
2023-05-17 13:30:00,276.76,277.08,276.72,277.08,9806.0,271.6967,272.0109,271.6575,272.0109,9806.0
2023-05-17 13:40:00,277.05,277.3,276.66,276.84,7993.0,271.9814,272.2269,271.5986,271.7753,7993.0
2023-05-17 13:50:00,276.87,276.9,276.56,276.76,6026.0,271.8047,271.8342,271.5004,271.6967,6026.0
2023-05-17 14:00:00,276.71,276.77,276.23,276.23,4721.0,271.6477,271.7066,271.1764,271.1764,4721.0
2023-05-17 14:10:00,276.25,276.77,276.25,276.72,3403.0,271.1961,271.7066,271.1961,271.6575,3403.0
2023-05-17 14:20:00,276.62,276.62,276.02,276.09,6860.0,271.5593,271.5593,270.9703,271.039,6860.0
2023-05-17 14:30:00,276.06,276.15,275.77,275.86,6568.0,271.0096,271.0979,270.7249,270.8132,6568.0
2023-05-17 14:40:00,275.92,275.93,275.62,275.71,4995.0,270.8721,270.8819,270.5776,270.666,4995.0
2023-05-17 14:50:00,275.7,275.7,275.18,275.37,9104.0,270.6561,270.6561,270.1457,270.3322,9104.0
2023-05-17 15:00:00,275.59,276.02,275.49,276.0,6643.0,270.5481,270.9703,270.45,270.9506,6643.0
2023-05-17 15:10:00,276.07,276.07,275.5,275.56,9217.0,271.0194,271.0194,270.4598,270.5187,9217.0
2023-05-17 15:20:00,275.54,275.54,274.93,275.03,15263.0,270.4991,270.4991,269.9002,269.9984,15263.0
2023-05-17 15:30:00,275.01,275.46,274.98,275.08,10214.0,269.9788,270.4205,269.9493,270.0475,10214.0
2023-05-17 15:40:00,275.0,275.54,274.95,275.41,15242.0,269.9689,270.4991,269.9199,270.3714,15242.0
2023-05-17 15:50:00,275.42,275.88,274.98,275.5,77439.0,270.3813,270.8328,269.9493,270.4598,77439.0
2023-05-18 09:30:00,278.28,282.5,277.73,281.72,61197.0,273.1889,277.3317,272.649,276.566,61197.0
2023-05-18 09:40:00,281.72,281.98,278.85,279.79,19673.0,276.566,276.8212,273.7485,274.6713,19673.0
2023-05-18 09:50:00,279.72,281.02,279.43,279.5,28459.0,274.6026,275.8788,274.3179,274.3866,28459.0
2023-05-18 10:00:00,279.53,279.53,278.69,279.25,14003.0,274.4161,274.4161,273.5914,274.1412,14003.0
2023-05-18 10:10:00,279.33,279.76,279.18,279.73,13302.0,274.2197,274.6419,274.0725,274.6124,13302.0
2023-05-18 10:20:00,279.73,280.27,279.16,279.34,11460.0,274.6124,275.1425,274.0528,274.2295,11460.0
2023-05-18 10:30:00,279.47,280.27,279.24,280.13,19497.0,274.3572,275.1425,274.1314,275.0051,19497.0
2023-05-18 10:40:00,280.07,280.07,279.33,279.72,20048.0,274.9462,274.9462,274.2197,274.6026,20048.0
2023-05-18 10:50:00,279.58,280.63,279.58,280.16,27666.0,274.4652,275.4959,274.4652,275.0345,27666.0
2023-05-18 11:00:00,280.21,280.99,280.2,280.7,16995.0,275.0836,275.8494,275.0738,275.5647,16995.0
2023-05-18 11:10:00,280.7,280.81,280.33,280.44,17183.0,275.5647,275.6727,275.2014,275.3094,17183.0
2023-05-18 11:20:00,280.46,280.82,280.02,280.11,18707.0,275.3291,275.6825,274.8971,274.9855,18707.0
2023-05-18 11:30:00,280.07,280.07,279.29,279.29,9434.0,274.9462,274.9462,274.1805,274.1805,9434.0
2023-05-18 11:40:00,279.27,280.39,278.82,280.24,25299.0,274.1608,275.2603,273.7191,275.1131,25299.0
2023-05-18 11:50:00,280.25,280.56,279.63,279.89,25833.0,275.1229,275.4272,274.5142,274.7695,25833.0
2023-05-18 12:00:00,279.85,280.12,279.4,279.59,12713.0,274.7302,274.9953,274.2884,274.475,12713.0
2023-05-18 12:10:00,279.59,279.88,279.22,279.32,18050.0,274.475,274.7597,274.1117,274.2099,18050.0
2023-05-18 12:20:00,279.34,279.34,278.45,278.68,6725.0,274.2295,274.2295,273.3558,273.5816,6725.0
2023-05-18 12:30:00,278.59,278.7,278.21,278.21,5969.0,273.4933,273.6013,273.1202,273.1202,5969.0
2023-05-18 12:40:00,278.31,279.26,278.31,278.96,11278.0,273.2184,274.151,273.2184,273.8565,11278.0
2023-05-18 12:50:00,278.88,279.17,278.38,279.17,16752.0,273.778,274.0627,273.2871,274.0627,16752.0
2023-05-18 13:00:00,279.11,279.25,278.75,278.93,9172.0,274.0038,274.1412,273.6503,273.827,9172.0
2023-05-18 13:10:00,279.18,279.18,278.63,278.85,6056.0,274.0725,274.0725,273.5325,273.7485,6056.0
2023-05-18 13:20:00,278.8,279.08,278.27,278.27,8816.0,273.6994,273.9743,273.1791,273.1791,8816.0
2023-05-18 13:30:00,278.31,278.52,277.87,278.03,11507.0,273.2184,273.4245,272.7864,272.9435,11507.0
2023-05-18 13:40:00,277.87,278.12,277.72,278.02,9103.0,272.7864,273.0319,272.6392,272.9337,9103.0
2023-05-18 13:50:00,278.02,278.43,277.99,278.26,13916.0,272.9337,273.3362,272.9042,273.1693,13916.0
2023-05-18 14:00:00,278.24,278.63,278.21,278.51,9352.0,273.1497,273.5325,273.1202,273.4147,9352.0
2023-05-18 14:10:00,278.5,278.93,278.37,278.86,13158.0,273.4049,273.827,273.2773,273.7583,13158.0
2023-05-18 14:20:00,278.75,279.25,278.75,279.09,9828.0,273.6503,274.1412,273.6503,273.9841,9828.0
2023-05-18 14:30:00,279.05,279.27,278.84,279.02,9490.0,273.9448,274.1608,273.7387,273.9154,9490.0
2023-05-18 14:40:00,278.99,279.07,278.57,278.59,13210.0,273.8859,273.9645,273.4736,273.4933,13210.0
2023-05-18 14:50:00,278.63,279.11,278.54,279.11,15370.0,273.5325,274.0038,273.4442,274.0038,15370.0
2023-05-18 15:00:00,279.13,279.6,279.13,279.49,22861.0,274.0234,274.4848,274.0234,274.3768,22861.0
2023-05-18 15:10:00,279.47,280.05,279.47,280.04,16532.0,274.3572,274.9266,274.3572,274.9167,16532.0
2023-05-18 15:20:00,280.03,280.03,279.56,279.97,16044.0,274.9069,274.9069,274.4455,274.848,16044.0
2023-05-18 15:30:00,280.04,280.12,279.53,279.72,24089.0,274.9167,274.9953,274.4161,274.6026,24089.0
2023-05-18 15:40:00,279.79,280.32,279.79,280.16,28725.0,274.6713,275.1916,274.6713,275.0345,28725.0
2023-05-18 15:50:00,280.25,280.27,279.35,279.41,135023.0,275.1229,275.1425,274.2394,274.2983,135023.0
2023-05-19 09:30:00,281.47,283.46,280.3,282.8,62573.0,276.3206,278.2742,275.172,277.6262,62573.0
2023-05-19 09:40:00,282.9,285.76,282.28,283.83,39561.0,277.7244,280.5321,277.1158,278.6374,39561.0
2023-05-19 09:50:00,283.73,284.68,283.5,283.5,27388.0,278.5392,279.4719,278.3134,278.3134,27388.0
2023-05-19 10:00:00,283.54,283.7,282.68,282.86,25891.0,278.3527,278.5098,277.5084,277.6851,25891.0
2023-05-19 10:10:00,282.87,283.71,282.77,283.33,13002.0,277.695,278.5196,277.5968,278.1465,13002.0
2023-05-19 10:20:00,283.36,283.68,282.98,283.68,19288.0,278.176,278.4901,277.803,278.4901,19288.0
2023-05-19 10:30:00,283.62,283.79,282.77,282.77,24589.0,278.4312,278.5981,277.5968,277.5968,24589.0
2023-05-19 10:40:00,282.77,283.34,282.61,283.23,25075.0,277.5968,278.1564,277.4397,278.0484,25075.0
2023-05-19 10:50:00,283.25,283.94,283.25,283.56,10924.0,278.068,278.7454,278.068,278.3723,10924.0
2023-05-19 11:00:00,283.56,283.56,282.85,282.95,22768.0,278.3723,278.3723,277.6753,277.7735,22768.0
2023-05-19 11:10:00,282.96,283.29,282.67,282.73,22364.0,277.7833,278.1073,277.4986,277.5575,22364.0
2023-05-19 11:20:00,282.96,283.15,282.58,282.85,30178.0,277.7833,277.9698,277.4103,277.6753,30178.0
2023-05-19 11:30:00,282.85,282.86,281.69,282.15,24465.0,277.6753,277.6851,276.5366,276.9881,24465.0
2023-05-19 11:40:00,282.07,283.15,281.99,282.69,20681.0,276.9096,277.9698,276.8311,277.5183,20681.0
2023-05-19 11:50:00,282.73,283.15,282.6,283.08,17510.0,277.5575,277.9698,277.4299,277.9011,17510.0
2023-05-19 12:00:00,282.99,283.29,282.88,283.13,18745.0,277.8128,278.1073,277.7048,277.9502,18745.0
2023-05-19 12:10:00,283.08,283.23,282.81,282.88,16078.0,277.9011,278.0484,277.6361,277.7048,16078.0
2023-05-19 12:20:00,283.06,283.19,282.92,283.1,7530.0,277.8815,278.0091,277.744,277.9208,7530.0
2023-05-19 12:30:00,283.11,283.11,282.68,282.99,17203.0,277.9306,277.9306,277.5084,277.8128,17203.0
2023-05-19 12:40:00,282.99,283.27,282.98,283.22,6281.0,277.8128,278.0876,277.803,278.0386,6281.0
2023-05-19 12:50:00,283.26,283.27,283.01,283.05,6539.0,278.0778,278.0876,277.8324,277.8717,6539.0
2023-05-19 13:00:00,283.16,283.3,283.0,283.13,5759.0,277.9797,278.1171,277.8226,277.9502,5759.0
2023-05-19 13:10:00,283.09,283.44,283.05,283.43,11854.0,277.9109,278.2545,277.8717,278.2447,11854.0
2023-05-19 13:20:00,283.38,284.04,283.29,283.9,14827.0,278.1956,278.8436,278.1073,278.7061,14827.0
2023-05-19 13:30:00,283.91,284.4,283.66,283.77,15395.0,278.7159,279.197,278.4705,278.5785,15395.0
2023-05-19 13:40:00,283.74,283.75,282.93,283.31,7165.0,278.549,278.5589,277.7539,278.1269,7165.0
2023-05-19 13:50:00,283.28,283.32,282.8,282.8,7266.0,278.0975,278.1367,277.6262,277.6262,7266.0
2023-05-19 14:00:00,282.71,282.73,282.33,282.33,4131.0,277.5379,277.5575,277.1648,277.1648,4131.0
2023-05-19 14:10:00,282.32,282.32,281.4,281.64,10940.0,277.155,277.155,276.2519,276.4875,10940.0
2023-05-19 14:20:00,281.84,282.61,281.81,282.06,15798.0,276.6838,277.4397,276.6544,276.8998,15798.0
2023-05-19 14:30:00,282.0,282.47,281.99,282.29,7882.0,276.8409,277.3023,276.8311,277.1256,7882.0
2023-05-19 14:40:00,282.33,282.96,282.33,282.66,10045.0,277.1648,277.7833,277.1648,277.4888,10045.0
2023-05-19 14:50:00,282.73,283.33,282.67,283.24,13262.0,277.5575,278.1465,277.4986,278.0582,13262.0
2023-05-19 15:00:00,283.24,283.24,282.53,282.7,8676.0,278.0582,278.0582,277.3612,277.5281,8676.0
2023-05-19 15:10:00,282.74,282.94,282.55,282.55,9741.0,277.5673,277.7637,277.3808,277.3808,9741.0
2023-05-19 15:20:00,282.54,282.54,281.98,282.16,16318.0,277.371,277.371,276.8212,276.998,16318.0
2023-05-19 15:30:00,282.18,282.29,281.95,282.16,31578.0,277.0176,277.1256,276.7918,276.998,31578.0
2023-05-19 15:40:00,282.16,282.28,282.02,282.22,23745.0,276.998,277.1158,276.8605,277.0569,23745.0
2023-05-19 15:50:00,282.25,282.56,282.13,282.47,95032.0,277.0863,277.3906,276.9685,277.3023,95032.0
2023-05-22 09:30:00,282.88,284.41,282.82,283.35,110116.0,277.7048,279.2068,277.6459,278.1662,110116.0
2023-05-22 09:40:00,283.47,284.78,281.58,281.63,41524.0,278.284,279.57,276.4286,276.4776,41524.0
2023-05-22 09:50:00,281.47,281.47,279.17,279.77,14919.0,276.3206,276.3206,274.0627,274.6517,14919.0
2023-05-22 10:00:00,279.66,280.37,279.32,279.32,25536.0,274.5437,275.2407,274.2099,274.2099,25536.0
2023-05-22 10:10:00,279.38,280.29,279.38,279.7,71167.0,274.2688,275.1622,274.2688,274.583,71167.0
2023-05-22 10:20:00,279.8,279.81,278.96,279.38,29564.0,274.6811,274.6909,273.8565,274.2688,29564.0
2023-05-22 10:30:00,279.5,279.51,278.27,278.6,12113.0,274.3866,274.3964,273.1791,273.5031,12113.0
2023-05-22 10:40:00,278.59,278.67,278.14,278.14,24417.0,273.4933,273.5718,273.0515,273.0515,24417.0
2023-05-22 10:50:00,278.13,279.8,278.09,279.74,51626.0,273.0417,274.6811,273.0024,274.6222,51626.0
2023-05-22 11:00:00,279.97,280.0,279.43,279.58,19040.0,274.848,274.8775,274.3179,274.4652,19040.0
2023-05-22 11:10:00,279.48,279.8,279.41,279.44,23666.0,274.367,274.6811,274.2983,274.3277,23666.0
2023-05-22 11:20:00,279.43,279.73,279.25,279.56,8748.0,274.3179,274.6124,274.1412,274.4455,8748.0
2023-05-22 11:30:00,279.56,279.9,279.46,279.8,16839.0,274.4455,274.7793,274.3473,274.6811,16839.0
2023-05-22 11:40:00,279.79,279.93,279.41,279.63,6935.0,274.6713,274.8088,274.2983,274.5142,6935.0
2023-05-22 11:50:00,279.63,280.22,279.61,279.92,9286.0,274.5142,275.0934,274.4946,274.7989,9286.0
2023-05-22 12:00:00,279.96,280.19,279.89,280.09,11228.0,274.8382,275.064,274.7695,274.9658,11228.0
2023-05-22 12:10:00,280.01,280.17,279.8,279.88,8019.0,274.8873,275.0444,274.6811,274.7597,8019.0
2023-05-22 12:20:00,279.86,279.88,279.61,279.7,10693.0,274.74,274.7597,274.4946,274.583,10693.0
2023-05-22 12:30:00,279.6,279.69,278.98,278.98,11862.0,274.4848,274.5731,273.8761,273.8761,11862.0
2023-05-22 12:40:00,279.03,279.13,278.5,278.5,4515.0,273.9252,274.0234,273.4049,273.4049,4515.0
2023-05-22 12:50:00,278.42,278.74,278.25,278.67,11503.0,273.3264,273.6405,273.1595,273.5718,11503.0
2023-05-22 13:00:00,278.68,278.78,278.2,278.4,5326.0,273.5816,273.6798,273.1104,273.3067,5326.0
2023-05-22 13:10:00,278.49,278.59,277.78,278.19,6269.0,273.3951,273.4933,272.6981,273.1006,6269.0
2023-05-22 13:20:00,278.26,278.68,278.22,278.51,2762.0,273.1693,273.5816,273.13,273.4147,2762.0
2023-05-22 13:30:00,278.49,278.66,278.34,278.54,8233.0,273.3951,273.562,273.2478,273.4442,8233.0
2023-05-22 13:40:00,278.53,278.78,278.43,278.78,4399.0,273.4344,273.6798,273.3362,273.6798,4399.0
2023-05-22 13:50:00,278.64,278.74,278.5,278.54,6324.0,273.5424,273.6405,273.4049,273.4442,6324.0
2023-05-22 14:00:00,278.46,278.75,278.37,278.72,8193.0,273.3656,273.6503,273.2773,273.6209,8193.0
2023-05-22 14:10:00,278.75,278.93,278.59,278.81,2617.0,273.6503,273.827,273.4933,273.7092,2617.0
2023-05-22 14:20:00,278.84,278.87,278.6,278.74,11881.0,273.7387,273.7681,273.5031,273.6405,11881.0
2023-05-22 14:30:00,278.75,279.08,278.74,278.86,8833.0,273.6503,273.9743,273.6405,273.7583,8833.0
2023-05-22 14:40:00,278.94,279.19,278.93,279.1,17143.0,273.8369,274.0823,273.827,273.9939,17143.0
2023-05-22 14:50:00,279.14,279.2,278.98,279.13,7916.0,274.0332,274.0921,273.8761,274.0234,7916.0
2023-05-22 15:00:00,279.05,279.32,279.05,279.32,27584.0,273.9448,274.2099,273.9448,274.2099,27584.0
2023-05-22 15:10:00,279.3,279.3,278.44,278.57,9593.0,274.1903,274.1903,273.346,273.4736,9593.0
2023-05-22 15:20:00,278.52,278.52,277.55,277.59,13686.0,273.4245,273.4245,272.4723,272.5116,13686.0
2023-05-22 15:30:00,277.61,277.61,277.34,277.54,11433.0,272.5312,272.5312,272.2661,272.4625,11433.0
2023-05-22 15:40:00,277.56,277.72,277.32,277.49,19867.0,272.4821,272.6392,272.2465,272.4134,19867.0
2023-05-22 15:50:00,277.42,277.47,276.87,277.05,54905.0,272.3447,272.3938,271.8047,271.9814,54905.0
2023-05-23 09:30:00,274.4,274.4,269.01,269.11,43855.0,269.3799,269.3799,264.0885,264.1867,43855.0
2023-05-23 09:40:00,269.09,270.88,269.07,270.55,13455.0,264.1671,265.9243,264.1474,265.6004,13455.0
2023-05-23 09:50:00,270.34,270.63,268.65,268.93,24390.0,265.3942,265.6789,263.7351,264.01,24390.0
2023-05-23 10:00:00,268.81,269.32,268.1,269.31,28800.0,263.8922,264.3929,263.1952,264.383,28800.0
2023-05-23 10:10:00,269.37,271.05,269.37,270.23,29240.0,264.4419,266.0912,264.4419,265.2862,29240.0
2023-05-23 10:20:00,270.24,271.4,270.08,271.0,31404.0,265.296,266.4348,265.139,266.0421,31404.0
2023-05-23 10:30:00,271.06,271.95,270.83,271.35,24950.0,266.101,266.9747,265.8752,266.3857,24950.0
2023-05-23 10:40:00,271.34,271.36,270.63,270.8,11371.0,266.3759,266.3955,265.6789,265.8458,11371.0
2023-05-23 10:50:00,270.91,271.1,270.65,271.04,8314.0,265.9538,266.1403,265.6985,266.0814,8314.0
2023-05-23 11:00:00,270.9,271.37,270.68,270.69,14911.0,265.944,266.4054,265.728,265.7378,14911.0
2023-05-23 11:10:00,270.66,270.81,270.1,270.1,6279.0,265.7083,265.8556,265.1586,265.1586,6279.0
2023-05-23 11:20:00,270.03,270.32,269.69,270.21,7126.0,265.0899,265.3746,264.7561,265.2666,7126.0
2023-05-23 11:30:00,270.29,270.35,269.29,269.49,8426.0,265.3451,265.404,264.3634,264.5597,8426.0
2023-05-23 11:40:00,269.56,270.07,268.99,269.97,17096.0,264.6285,265.1291,264.0689,265.031,17096.0
2023-05-23 11:50:00,270.03,270.53,270.02,270.03,7858.0,265.0899,265.5807,265.0801,265.0899,7858.0
2023-05-23 12:00:00,270.2,270.46,269.62,269.62,3761.0,265.2568,265.512,264.6874,264.6874,3761.0
2023-05-23 12:10:00,269.37,269.37,268.87,268.99,5805.0,264.4419,264.4419,263.9511,264.0689,5805.0
2023-05-23 12:20:00,269.1,269.26,268.7,268.83,7868.0,264.1769,264.334,263.7842,263.9118,7868.0
2023-05-23 12:30:00,268.89,268.97,268.39,268.56,5784.0,263.9707,264.0493,263.4799,263.6468,5784.0
2023-05-23 12:40:00,268.64,268.9,268.44,268.58,11612.0,263.7253,263.9805,263.529,263.6664,11612.0
2023-05-23 12:50:00,268.53,268.92,268.43,268.78,20061.0,263.6173,264.0002,263.5191,263.8627,20061.0
2023-05-23 13:00:00,268.65,268.76,268.05,268.43,12525.0,263.7351,263.8431,263.1461,263.5191,12525.0
2023-05-23 13:10:00,268.48,268.97,268.35,268.51,15424.0,263.5682,264.0493,263.4406,263.5977,15424.0
2023-05-23 13:20:00,268.49,268.56,267.38,267.38,10542.0,263.578,263.6468,262.4883,262.4883,10542.0
2023-05-23 13:30:00,267.37,267.41,267.01,267.4,7380.0,262.4785,262.5178,262.1251,262.508,7380.0
2023-05-23 13:40:00,267.57,268.12,267.51,268.09,6465.0,262.6749,263.2148,262.616,263.1854,6465.0
2023-05-23 13:50:00,268.07,268.31,267.97,268.19,19915.0,263.1657,263.4013,263.0676,263.2835,19915.0
2023-05-23 14:00:00,268.24,268.8,268.17,268.62,3967.0,263.3326,263.8824,263.2639,263.7057,3967.0
2023-05-23 14:10:00,268.66,268.8,268.34,268.8,6940.0,263.7449,263.8824,263.4308,263.8824,6940.0
2023-05-23 14:20:00,268.77,269.1,268.08,268.83,12583.0,263.8529,264.1769,263.1755,263.9118,12583.0
2023-05-23 14:30:00,268.78,269.27,268.72,268.86,18295.0,263.8627,264.3438,263.8038,263.9413,18295.0
2023-05-23 14:40:00,268.91,269.09,268.64,268.74,8097.0,263.9904,264.1671,263.7253,263.8235,8097.0
2023-05-23 14:50:00,268.7,268.7,268.36,268.37,6627.0,263.7842,263.7842,263.4504,263.4602,6627.0
2023-05-23 15:00:00,268.29,268.39,267.89,268.18,10213.0,263.3817,263.4799,262.989,263.2737,10213.0
2023-05-23 15:10:00,268.3,268.65,267.69,267.69,12141.0,263.3915,263.7351,262.7927,262.7927,12141.0
2023-05-23 15:20:00,267.75,268.41,267.75,268.38,7902.0,262.8516,263.4995,262.8516,263.4701,7902.0
2023-05-23 15:30:00,268.4,268.55,268.24,268.24,14945.0,263.4897,263.6369,263.3326,263.3326,14945.0
2023-05-23 15:40:00,268.17,268.63,268.08,268.35,17287.0,263.2639,263.7155,263.1755,263.4406,17287.0
2023-05-23 15:50:00,268.41,268.42,267.69,267.77,49490.0,263.4995,263.5093,262.7927,262.8712,49490.0
2023-05-24 09:30:00,265.43,265.51,262.09,263.05,80611.0,260.574,260.6526,257.2951,258.2376,80611.0
2023-05-24 09:40:00,263.16,264.33,262.89,264.33,28491.0,258.3456,259.4941,258.0805,259.4941,28491.0
2023-05-24 09:50:00,264.31,264.49,263.66,264.4,28805.0,259.4745,259.6512,258.8364,259.5629,28805.0
2023-05-24 10:00:00,264.38,264.89,264.13,264.76,6103.0,259.5432,260.0439,259.2978,259.9163,6103.0
2023-05-24 10:10:00,265.03,266.45,265.03,266.1,17486.0,260.1813,261.5754,260.1813,261.2318,17486.0
2023-05-24 10:20:00,266.38,266.45,265.78,266.25,10479.0,261.5066,261.5754,260.9176,261.379,10479.0
2023-05-24 10:30:00,266.24,266.32,265.19,265.26,4310.0,261.3692,261.4477,260.3384,260.4071,4310.0
2023-05-24 10:40:00,265.19,265.36,264.8,265.06,11171.0,260.3384,260.5053,259.9555,260.2108,11171.0
2023-05-24 10:50:00,265.05,265.14,264.82,265.12,11981.0,260.201,260.2893,259.9752,260.2697,11981.0
2023-05-24 11:00:00,265.11,265.3,264.96,265.14,4644.0,260.2599,260.4464,260.1126,260.2893,4644.0
2023-05-24 11:10:00,265.2,265.44,265.07,265.33,5853.0,260.3482,260.5838,260.2206,260.4759,5853.0
2023-05-24 11:20:00,265.5,266.18,265.5,265.69,6800.0,260.6427,261.3103,260.6427,260.8293,6800.0
2023-05-24 11:30:00,265.76,265.76,265.23,265.41,9225.0,260.898,260.898,260.3777,260.5544,9225.0
2023-05-24 11:40:00,265.38,265.6,264.93,265.0,23568.0,260.5249,260.7409,260.0832,260.1519,23568.0
2023-05-24 11:50:00,265.1,265.15,264.7,264.7,6221.0,260.2501,260.2991,259.8574,259.8574,6221.0
2023-05-24 12:00:00,264.69,265.09,264.69,265.02,9082.0,259.8476,260.2402,259.8476,260.1715,9082.0
2023-05-24 12:10:00,265.02,265.24,264.84,265.18,7761.0,260.1715,260.3875,259.9948,260.3286,7761.0
2023-05-24 12:20:00,265.24,265.24,264.86,264.86,2630.0,260.3875,260.3875,260.0145,260.0145,2630.0
2023-05-24 12:30:00,264.86,264.94,264.73,264.92,4052.0,260.0145,260.093,259.8868,260.0734,4052.0
2023-05-24 12:40:00,265.07,265.33,264.88,265.0,4920.0,260.2206,260.4759,260.0341,260.1519,4920.0
2023-05-24 12:50:00,265.06,265.59,265.05,265.59,2916.0,260.2108,260.7311,260.201,260.7311,2916.0
2023-05-24 13:00:00,265.51,265.51,264.86,264.86,4297.0,260.6526,260.6526,260.0145,260.0145,4297.0
2023-05-24 13:10:00,264.92,264.92,264.42,264.47,6303.0,260.0734,260.0734,259.5825,259.6316,6303.0
2023-05-24 13:20:00,264.48,264.6,263.87,263.9,11667.0,259.6414,259.7592,259.0426,259.072,11667.0
2023-05-24 13:30:00,263.93,264.94,263.92,264.94,9657.0,259.1015,260.093,259.0916,260.093,9657.0
2023-05-24 13:40:00,264.95,265.07,264.61,264.64,8514.0,260.1028,260.2206,259.769,259.7985,8514.0
2023-05-24 13:50:00,264.61,264.9,264.61,264.72,5319.0,259.769,260.0537,259.769,259.877,5319.0
2023-05-24 14:00:00,264.76,264.9,264.43,264.61,6065.0,259.9163,260.0537,259.5923,259.769,6065.0
2023-05-24 14:10:00,264.51,264.75,264.35,264.64,6001.0,259.6709,259.9065,259.5138,259.7985,6001.0
2023-05-24 14:20:00,264.61,264.7,264.26,264.32,4871.0,259.769,259.8574,259.4254,259.4843,4871.0
2023-05-24 14:30:00,264.25,264.74,264.23,264.74,4154.0,259.4156,259.8966,259.396,259.8966,4154.0
2023-05-24 14:40:00,264.74,264.99,264.69,264.95,4500.0,259.8966,260.1421,259.8476,260.1028,4500.0
2023-05-24 14:50:00,264.91,264.93,264.46,264.46,5508.0,260.0635,260.0832,259.6218,259.6218,5508.0
2023-05-24 15:00:00,264.52,264.8,264.47,264.73,4482.0,259.6807,259.9555,259.6316,259.8868,4482.0
2023-05-24 15:10:00,264.67,265.3,264.65,265.22,6980.0,259.8279,260.4464,259.8083,260.3679,6980.0
2023-05-24 15:20:00,265.22,265.59,265.11,265.44,9503.0,260.3679,260.7311,260.2599,260.5838,9503.0
2023-05-24 15:30:00,265.49,265.78,265.27,265.38,11832.0,260.6329,260.9176,260.417,260.5249,11832.0
2023-05-24 15:40:00,265.42,265.44,264.85,264.92,11945.0,260.5642,260.5838,260.0046,260.0734,11945.0
2023-05-24 15:50:00,264.77,264.99,263.94,264.92,86472.0,259.9261,260.1421,259.1113,260.0734,86472.0
2023-05-25 09:30:00,264.94,265.34,263.39,263.43,23669.0,260.093,260.4857,258.5713,258.6106,23669.0
2023-05-25 09:40:00,263.75,265.97,263.61,265.19,17930.0,258.9248,261.1041,258.7873,260.3384,17930.0
2023-05-25 09:50:00,265.05,265.39,264.35,264.7,12854.0,260.201,260.5348,259.5138,259.8574,12854.0
2023-05-25 10:00:00,264.69,264.9,264.36,264.4,10739.0,259.8476,260.0537,259.5236,259.5629,10739.0
2023-05-25 10:10:00,264.4,264.4,263.48,264.02,10434.0,259.5629,259.5629,258.6597,259.1898,10434.0
2023-05-25 10:20:00,263.94,264.54,263.75,264.28,8086.0,259.1113,259.7003,258.9248,259.4451,8086.0
2023-05-25 10:30:00,264.3,264.37,264.05,264.36,5044.0,259.4647,259.5334,259.2193,259.5236,5044.0
2023-05-25 10:40:00,264.56,265.11,264.49,264.91,9680.0,259.7199,260.2599,259.6512,260.0635,9680.0
2023-05-25 10:50:00,264.95,265.1,264.74,265.1,5538.0,260.1028,260.2501,259.8966,260.2501,5538.0
2023-05-25 11:00:00,265.08,265.32,264.98,265.05,6518.0,260.2304,260.466,260.1323,260.201,6518.0
2023-05-25 11:10:00,265.18,265.4,264.55,264.56,10816.0,260.3286,260.5446,259.7101,259.7199,10816.0
2023-05-25 11:20:00,264.58,264.58,263.51,263.87,17302.0,259.7396,259.7396,258.6891,259.0426,17302.0
2023-05-25 11:30:00,263.86,264.0,263.13,263.13,6673.0,259.0327,259.1702,258.3161,258.3161,6673.0
2023-05-25 11:40:00,263.13,263.38,263.13,263.3,7235.0,258.3161,258.5615,258.3161,258.483,7235.0
2023-05-25 11:50:00,263.22,263.22,262.55,263.02,10343.0,258.4045,258.4045,257.7467,258.2081,10343.0
2023-05-25 12:00:00,263.14,263.43,263.0,263.37,7930.0,258.3259,258.6106,258.1885,258.5517,7930.0
2023-05-25 12:10:00,263.43,264.23,263.38,264.22,4199.0,258.6106,259.396,258.5615,259.3862,4199.0
2023-05-25 12:20:00,264.3,264.32,263.85,264.01,6385.0,259.4647,259.4843,259.0229,259.18,6385.0
2023-05-25 12:30:00,264.06,264.14,263.62,263.94,8642.0,259.2291,259.3076,258.7971,259.1113,8642.0
2023-05-25 12:40:00,264.0,264.19,264.0,264.16,3599.0,259.1702,259.3567,259.1702,259.3273,3599.0
2023-05-25 12:50:00,264.22,264.29,263.89,263.94,5369.0,259.3862,259.4549,259.0622,259.1113,5369.0
2023-05-25 13:00:00,263.86,264.0,263.6,263.84,3450.0,259.0327,259.1702,258.7775,259.0131,3450.0
2023-05-25 13:10:00,263.83,264.33,263.83,264.24,4944.0,259.0033,259.4941,259.0033,259.4058,4944.0
2023-05-25 13:20:00,264.38,265.07,264.37,265.05,1900.0,259.5432,260.2206,259.5334,260.201,1900.0
2023-05-25 13:30:00,265.17,265.48,264.93,265.48,7865.0,260.3188,260.6231,260.0832,260.6231,7865.0
2023-05-25 13:40:00,265.63,265.7,265.37,265.44,4661.0,260.7704,260.8391,260.5151,260.5838,4661.0
2023-05-25 13:50:00,265.44,265.92,265.35,265.87,9139.0,260.5838,261.0551,260.4955,261.006,9139.0
2023-05-25 14:00:00,265.93,266.57,265.47,265.47,8933.0,261.0649,261.6932,260.6133,260.6133,8933.0
2023-05-25 14:10:00,265.58,265.94,265.33,265.9,4788.0,260.7213,261.0747,260.4759,261.0354,4788.0
2023-05-25 14:20:00,265.79,265.92,265.54,265.91,8278.0,260.9274,261.0551,260.682,261.0452,8278.0
2023-05-25 14:30:00,265.83,265.85,264.93,265.04,6265.0,260.9667,260.9863,260.0832,260.1912,6265.0
2023-05-25 14:40:00,265.09,265.09,264.81,264.83,6320.0,260.2402,260.2402,259.9654,259.985,6320.0
2023-05-25 14:50:00,264.93,265.06,264.8,264.94,5153.0,260.0832,260.2108,259.9555,260.093,5153.0
2023-05-25 15:00:00,265.02,265.1,264.86,264.88,3316.0,260.1715,260.2501,260.0145,260.0341,3316.0
2023-05-25 15:10:00,264.94,264.96,264.46,264.51,8484.0,260.093,260.1126,259.6218,259.6709,8484.0
2023-05-25 15:20:00,264.48,265.11,264.42,265.04,8214.0,259.6414,260.2599,259.5825,260.1912,8214.0
2023-05-25 15:30:00,265.05,265.34,264.69,264.9,16053.0,260.201,260.4857,259.8476,260.0537,16053.0
2023-05-25 15:40:00,264.88,265.13,264.69,264.7,13035.0,260.0341,260.2795,259.8476,259.8574,13035.0
2023-05-25 15:50:00,264.66,264.77,263.99,264.09,45549.0,259.8181,259.9261,259.1604,259.2585,45549.0
2023-05-26 09:30:00,264.16,265.78,264.16,265.78,11363.0,259.3273,260.9176,259.3273,260.9176,11363.0
2023-05-26 09:40:00,266.15,267.0,266.15,266.4,10605.0,261.2809,262.1153,261.2809,261.5263,10605.0
2023-05-26 09:50:00,266.41,266.41,265.77,266.23,7863.0,261.5361,261.5361,260.9078,261.3594,7863.0
2023-05-26 10:00:00,266.24,266.91,265.95,266.91,8958.0,261.3692,262.0269,261.0845,262.0269,8958.0
2023-05-26 10:10:00,267.07,267.43,266.31,266.55,10478.0,262.184,262.5374,261.4379,261.6735,10478.0
2023-05-26 10:20:00,266.62,266.86,266.36,266.86,3896.0,261.7423,261.9779,261.487,261.9779,3896.0
2023-05-26 10:30:00,266.87,266.87,265.59,265.62,6054.0,261.9877,261.9877,260.7311,260.7605,6054.0
2023-05-26 10:40:00,265.86,266.09,265.35,265.48,5900.0,260.9962,261.2219,260.4955,260.6231,5900.0
2023-05-26 10:50:00,265.48,265.65,265.32,265.65,16061.0,260.6231,260.79,260.466,260.79,16061.0
2023-05-26 11:00:00,265.65,265.87,264.77,265.09,20844.0,260.79,261.006,259.9261,260.2402,20844.0
2023-05-26 11:10:00,264.84,265.56,264.64,265.47,23925.0,259.9948,260.7016,259.7985,260.6133,23925.0
2023-05-26 11:20:00,265.52,265.62,265.09,265.24,22285.0,260.6624,260.7605,260.2402,260.3875,22285.0
2023-05-26 11:30:00,265.38,265.44,264.8,265.04,9157.0,260.5249,260.5838,259.9555,260.1912,9157.0
2023-05-26 11:40:00,264.97,265.73,264.96,265.73,20954.0,260.1224,260.8685,260.1126,260.8685,20954.0
2023-05-26 11:50:00,265.8,265.98,265.13,265.15,13799.0,260.9373,261.114,260.2795,260.2991,13799.0
2023-05-26 12:00:00,265.15,265.68,265.04,265.24,9969.0,260.2991,260.8195,260.1912,260.3875,9969.0
2023-05-26 12:10:00,265.2,265.45,265.2,265.37,2949.0,260.3482,260.5937,260.3482,260.5151,2949.0
2023-05-26 12:20:00,265.55,266.01,265.48,265.92,13307.0,260.6918,261.1434,260.6231,261.0551,13307.0
2023-05-26 12:30:00,265.91,266.09,265.56,265.64,7098.0,261.0452,261.2219,260.7016,260.7802,7098.0
2023-05-26 12:40:00,265.66,265.73,265.11,265.11,5105.0,260.7998,260.8685,260.2599,260.2599,5105.0
2023-05-26 12:50:00,265.15,265.41,264.97,264.97,5708.0,260.2991,260.5544,260.1224,260.1224,5708.0
2023-05-26 13:00:00,265.03,265.17,264.78,264.78,3059.0,260.1813,260.3188,259.9359,259.9359,3059.0
2023-05-26 13:10:00,264.62,264.75,264.49,264.52,4755.0,259.7788,259.9065,259.6512,259.6807,4755.0
2023-05-26 13:20:00,264.72,264.84,264.63,264.67,4713.0,259.877,259.9948,259.7887,259.8279,4713.0
2023-05-26 13:30:00,264.7,264.83,264.28,264.51,7070.0,259.8574,259.985,259.4451,259.6709,7070.0
2023-05-26 13:40:00,264.41,264.64,264.26,264.62,4487.0,259.5727,259.7985,259.4254,259.7788,4487.0
2023-05-26 13:50:00,264.62,264.84,264.43,264.81,4965.0,259.7788,259.9948,259.5923,259.9654,4965.0
2023-05-26 14:00:00,264.87,265.01,264.69,264.69,7061.0,260.0243,260.1617,259.8476,259.8476,7061.0
2023-05-26 14:10:00,264.75,264.82,264.45,264.71,8051.0,259.9065,259.9752,259.612,259.8672,8051.0
2023-05-26 14:20:00,264.74,264.74,264.42,264.64,4307.0,259.8966,259.8966,259.5825,259.7985,4307.0
2023-05-26 14:30:00,264.71,265.38,264.71,265.19,7759.0,259.8672,260.5249,259.8672,260.3384,7759.0
2023-05-26 14:40:00,265.2,265.2,264.98,264.99,8755.0,260.3482,260.3482,260.1323,260.1421,8755.0
2023-05-26 14:50:00,264.99,265.01,264.65,264.72,6673.0,260.1421,260.1617,259.8083,259.877,6673.0
2023-05-26 15:00:00,264.75,264.77,264.44,264.48,5823.0,259.9065,259.9261,259.6021,259.6414,5823.0
2023-05-26 15:10:00,264.48,264.52,264.19,264.28,9982.0,259.6414,259.6807,259.3567,259.4451,9982.0
2023-05-26 15:20:00,264.24,264.36,263.85,263.85,11067.0,259.4058,259.5236,259.0229,259.0229,11067.0
2023-05-26 15:30:00,263.9,264.41,263.9,264.37,13191.0,259.072,259.5727,259.072,259.5334,13191.0
2023-05-26 15:40:00,264.35,264.6,264.23,264.37,17307.0,259.5138,259.7592,259.396,259.5334,17307.0
2023-05-26 15:50:00,264.32,264.51,263.77,264.44,58439.0,259.4843,259.6709,258.9444,259.6021,58439.0
2023-05-30 09:30:00,263.54,267.33,263.32,267.09,54808.0,258.7186,262.4393,258.5026,262.2037,54808.0
2023-05-30 09:40:00,267.01,268.41,266.66,267.87,20516.0,262.1251,263.4995,261.7815,262.9694,20516.0
2023-05-30 09:50:00,267.98,268.86,267.93,268.31,10781.0,263.0774,263.9413,263.0283,263.4013,10781.0
2023-05-30 10:00:00,268.2,268.2,265.67,266.03,28397.0,263.2933,263.2933,260.8096,261.163,28397.0
2023-05-30 10:10:00,266.03,267.37,266.02,267.37,11924.0,261.163,262.4785,261.1532,262.4785,11924.0
2023-05-30 10:20:00,267.35,267.46,266.08,266.52,13563.0,262.4589,262.5669,261.2121,261.6441,13563.0
2023-05-30 10:30:00,266.41,266.97,266.0,266.28,19056.0,261.5361,262.0859,261.1336,261.4085,19056.0
2023-05-30 10:40:00,266.34,266.76,266.25,266.42,9960.0,261.4674,261.8797,261.379,261.5459,9960.0
2023-05-30 10:50:00,266.27,266.33,265.43,265.58,5850.0,261.3987,261.4576,260.574,260.7213,5850.0
2023-05-30 11:00:00,265.61,266.19,265.5,265.94,6450.0,260.7507,261.3201,260.6427,261.0747,6450.0
2023-05-30 11:10:00,265.81,265.81,264.97,265.21,7551.0,260.9471,260.9471,260.1224,260.358,7551.0
2023-05-30 11:20:00,265.1,265.6,264.74,265.46,5149.0,260.2501,260.7409,259.8966,260.6035,5149.0
2023-05-30 11:30:00,265.43,265.92,265.39,265.6,7162.0,260.574,261.0551,260.5348,260.7409,7162.0
2023-05-30 11:40:00,265.6,265.6,265.22,265.24,3812.0,260.7409,260.7409,260.3679,260.3875,3812.0
2023-05-30 11:50:00,265.21,265.41,265.05,265.15,6606.0,260.358,260.5544,260.201,260.2991,6606.0
2023-05-30 12:00:00,265.19,265.29,264.85,264.86,5207.0,260.3384,260.4366,260.0046,260.0145,5207.0
2023-05-30 12:10:00,264.97,265.23,264.89,265.23,10897.0,260.1224,260.3777,260.0439,260.3777,10897.0
2023-05-30 12:20:00,265.2,265.46,264.96,265.25,10251.0,260.3482,260.6035,260.1126,260.3973,10251.0
2023-05-30 12:30:00,265.2,265.83,265.16,265.19,16805.0,260.3482,260.9667,260.309,260.3384,16805.0
2023-05-30 12:40:00,265.09,265.17,264.38,264.7,17541.0,260.2402,260.3188,259.5432,259.8574,17541.0
2023-05-30 12:50:00,264.7,265.15,264.51,264.51,6786.0,259.8574,260.2991,259.6709,259.6709,6786.0
2023-05-30 13:00:00,264.47,264.49,264.11,264.23,3528.0,259.6316,259.6512,259.2782,259.396,3528.0
2023-05-30 13:10:00,264.33,264.53,264.33,264.48,1416.0,259.4941,259.6905,259.4941,259.6414,1416.0
2023-05-30 13:20:00,264.56,264.59,264.13,264.18,4699.0,259.7199,259.7494,259.2978,259.3469,4699.0
2023-05-30 13:30:00,264.14,264.82,264.1,264.54,6725.0,259.3076,259.9752,259.2684,259.7003,6725.0
2023-05-30 13:40:00,264.54,264.82,264.37,264.53,7721.0,259.7003,259.9752,259.5334,259.6905,7721.0
2023-05-30 13:50:00,264.31,264.34,264.14,264.23,2459.0,259.4745,259.504,259.3076,259.396,2459.0
2023-05-30 14:00:00,264.3,264.81,264.16,264.16,13158.0,259.4647,259.9654,259.3273,259.3273,13158.0
2023-05-30 14:10:00,264.26,264.27,263.83,263.9,10194.0,259.4254,259.4352,259.0033,259.072,10194.0
2023-05-30 14:20:00,263.9,264.06,263.51,263.57,6389.0,259.072,259.2291,258.6891,258.7481,6389.0
2023-05-30 14:30:00,263.58,264.04,263.58,263.98,3710.0,258.7579,259.2095,258.7579,259.1506,3710.0
2023-05-30 14:40:00,263.99,264.08,263.22,263.4,8072.0,259.1604,259.2487,258.4045,258.5812,8072.0
2023-05-30 14:50:00,263.4,263.4,262.97,262.99,6391.0,258.5812,258.5812,258.159,258.1787,6391.0
2023-05-30 15:00:00,262.94,263.06,262.61,262.97,9804.0,258.1296,258.2474,257.8056,258.159,9804.0
2023-05-30 15:10:00,262.97,263.38,262.92,263.35,5708.0,258.159,258.5615,258.1099,258.5321,5708.0
2023-05-30 15:20:00,263.34,263.83,263.28,263.79,8869.0,258.5223,259.0033,258.4634,258.964,8869.0
2023-05-30 15:30:00,263.84,264.04,263.71,263.9,22470.0,259.0131,259.2095,258.8855,259.072,22470.0
2023-05-30 15:40:00,263.9,264.37,263.8,264.36,15692.0,259.072,259.5334,258.9738,259.5236,15692.0
2023-05-30 15:50:00,264.27,264.28,263.86,264.24,40368.0,259.4352,259.4451,259.0327,259.4058,40368.0
2023-05-31 09:30:00,262.1,263.21,261.41,261.41,19686.0,257.3049,258.3946,256.6276,256.6276,19686.0
2023-05-31 09:40:00,261.64,262.37,260.77,261.04,17688.0,256.8534,257.57,255.9993,256.2643,17688.0
2023-05-31 09:50:00,261.09,261.46,260.37,261.03,29429.0,256.3134,256.6767,255.6066,256.2545,29429.0
2023-05-31 10:00:00,261.1,261.31,259.47,259.47,34916.0,256.3232,256.5294,254.7231,254.7231,34916.0
2023-05-31 10:10:00,259.56,260.17,259.18,259.63,22295.0,254.8114,255.4103,254.4384,254.8801,22295.0
2023-05-31 10:20:00,259.5,259.87,259.27,259.82,15088.0,254.7525,255.1157,254.5267,255.0667,15088.0
2023-05-31 10:30:00,259.71,260.1,259.44,260.05,34703.0,254.9587,255.3415,254.6936,255.2924,34703.0
2023-05-31 10:40:00,260.04,261.28,259.83,260.12,29277.0,255.2826,256.4999,255.0765,255.3612,29277.0
2023-05-31 10:50:00,260.0,260.89,259.74,260.88,10251.0,255.2434,256.1171,254.9881,256.1073,10251.0
2023-05-31 11:00:00,260.91,261.34,260.8,261.14,4534.0,256.1367,256.5588,256.0287,256.3625,4534.0
2023-05-31 11:10:00,261.05,261.41,260.83,261.16,5403.0,256.2742,256.6276,256.0582,256.3821,5403.0
2023-05-31 11:20:00,261.29,261.64,261.1,261.1,8514.0,256.5098,256.8534,256.3232,256.3232,8514.0
2023-05-31 11:30:00,261.09,261.3,260.52,260.92,28402.0,256.3134,256.5196,255.7539,256.1465,28402.0
2023-05-31 11:40:00,260.79,260.87,260.47,260.77,10936.0,256.0189,256.0974,255.7048,255.9993,10936.0
2023-05-31 11:50:00,260.74,261.16,260.6,260.97,8423.0,255.9698,256.3821,255.8324,256.1956,8423.0
2023-05-31 12:00:00,261.03,261.46,261.01,261.31,9374.0,256.2545,256.6767,256.2349,256.5294,9374.0
2023-05-31 12:10:00,261.48,261.72,261.32,261.57,7279.0,256.6963,256.9319,256.5392,256.7846,7279.0
2023-05-31 12:20:00,261.52,262.43,261.45,262.43,19819.0,256.7356,257.6289,256.6668,257.6289,19819.0
2023-05-31 12:30:00,262.31,262.75,262.28,262.28,8276.0,257.5111,257.9431,257.4817,257.4817,8276.0
2023-05-31 12:40:00,262.27,263.29,262.27,262.91,11031.0,257.4718,258.4732,257.4718,258.1001,11031.0
2023-05-31 12:50:00,262.79,262.84,262.19,262.84,8575.0,257.9823,258.0314,257.3933,258.0314,8575.0
2023-05-31 13:00:00,262.94,263.09,262.65,262.95,9682.0,258.1296,258.2768,257.8449,258.1394,9682.0
2023-05-31 13:10:00,262.9,262.9,262.26,262.26,7256.0,258.0903,258.0903,257.462,257.462,7256.0
2023-05-31 13:20:00,262.22,262.9,262.1,262.9,9005.0,257.4228,258.0903,257.3049,258.0903,9005.0
2023-05-31 13:30:00,262.82,263.26,262.82,263.15,5514.0,258.0118,258.4437,258.0118,258.3357,5514.0
2023-05-31 13:40:00,263.46,263.8,262.93,262.93,35031.0,258.6401,258.9738,258.1198,258.1198,35031.0
2023-05-31 13:50:00,262.96,263.49,262.96,263.27,15611.0,258.1492,258.6695,258.1492,258.4535,15611.0
2023-05-31 14:00:00,263.22,263.51,263.18,263.49,3356.0,258.4045,258.6891,258.3652,258.6695,3356.0
2023-05-31 14:10:00,263.51,263.67,263.24,263.29,14268.0,258.6891,258.8462,258.4241,258.4732,14268.0
2023-05-31 14:20:00,263.32,263.85,263.25,263.83,8555.0,258.5026,259.0229,258.4339,259.0033,8555.0
2023-05-31 14:30:00,263.76,263.89,263.67,263.69,8283.0,258.9346,259.0622,258.8462,258.8659,8283.0
2023-05-31 14:40:00,263.73,263.93,263.57,263.67,6379.0,258.9051,259.1015,258.7481,258.8462,6379.0
2023-05-31 14:50:00,263.62,263.72,263.08,263.25,11226.0,258.7971,258.8953,258.267,258.4339,11226.0
2023-05-31 15:00:00,263.23,263.35,263.1,263.3,11853.0,258.4143,258.5321,258.2867,258.483,11853.0
2023-05-31 15:10:00,263.24,263.31,263.05,263.07,19425.0,258.4241,258.4928,258.2376,258.2572,19425.0
2023-05-31 15:20:00,263.03,263.74,262.86,263.74,14844.0,258.2179,258.9149,258.051,258.9149,14844.0
2023-05-31 15:30:00,263.68,263.7,263.36,263.53,13425.0,258.856,258.8757,258.5419,258.7088,13425.0
2023-05-31 15:40:00,263.51,264.45,263.5,263.87,19039.0,258.6891,259.612,258.6793,259.0426,19039.0
2023-05-31 15:50:00,263.83,264.37,263.38,264.2,81068.0,259.0033,259.5334,258.5615,259.3665,81068.0
2023-06-01 09:30:00,264.32,264.6,263.69,264.17,14476.0,259.4843,259.7592,258.8659,259.3371,14476.0
2023-06-01 09:40:00,263.98,264.97,263.75,264.58,12369.0,259.1506,260.1224,258.9248,259.7396,12369.0
2023-06-01 09:50:00,264.41,265.01,264.17,264.79,13102.0,259.5727,260.1617,259.3371,259.9457,13102.0
2023-06-01 10:00:00,264.79,265.2,264.5,264.65,21431.0,259.9457,260.3482,259.661,259.8083,21431.0
2023-06-01 10:10:00,264.52,264.98,264.27,264.67,15402.0,259.6807,260.1323,259.4352,259.8279,15402.0
2023-06-01 10:20:00,264.55,264.99,264.42,264.77,11911.0,259.7101,260.1421,259.5825,259.9261,11911.0
2023-06-01 10:30:00,264.75,265.28,264.65,265.02,7808.0,259.9065,260.4268,259.8083,260.1715,7808.0
2023-06-01 10:40:00,265.04,265.69,265.03,265.2,11318.0,260.1912,260.8293,260.1813,260.3482,11318.0
2023-06-01 10:50:00,265.29,265.83,265.29,265.76,8232.0,260.4366,260.9667,260.4366,260.898,8232.0
2023-06-01 11:00:00,265.82,267.0,265.82,267.0,18081.0,260.9569,262.1153,260.9569,262.1153,18081.0
2023-06-01 11:10:00,266.85,267.61,266.85,267.32,11193.0,261.968,262.7141,261.968,262.4294,11193.0
2023-06-01 11:20:00,267.25,267.57,266.86,267.49,10770.0,262.3607,262.6749,261.9779,262.5963,10770.0
2023-06-01 11:30:00,267.44,267.68,267.12,267.14,9088.0,262.5473,262.7829,262.2331,262.2527,9088.0
2023-06-01 11:40:00,267.17,267.84,267.16,267.84,9060.0,262.2822,262.9399,262.2724,262.9399,9060.0
2023-06-01 11:50:00,267.8,267.95,267.78,267.94,4636.0,262.9007,263.0479,262.881,263.0381,4636.0
2023-06-01 12:00:00,267.88,268.31,267.77,268.31,11554.0,262.9792,263.4013,262.8712,263.4013,11554.0
2023-06-01 12:10:00,268.25,268.26,267.87,268.26,10615.0,263.3424,263.3522,262.9694,263.3522,10615.0
2023-06-01 12:20:00,268.27,268.5,267.94,268.28,4722.0,263.3621,263.5879,263.0381,263.3719,4722.0
2023-06-01 12:30:00,268.44,268.44,268.17,268.18,7330.0,263.529,263.529,263.2639,263.2737,7330.0
2023-06-01 12:40:00,268.19,268.3,268.02,268.3,7481.0,263.2835,263.3915,263.1166,263.3915,7481.0
2023-06-01 12:50:00,268.31,268.51,268.1,268.23,8589.0,263.4013,263.5977,263.1952,263.3228,8589.0
2023-06-01 13:00:00,268.3,268.35,267.78,267.78,3773.0,263.3915,263.4406,262.881,262.881,3773.0
2023-06-01 13:10:00,267.76,268.03,267.69,268.03,4591.0,262.8614,263.1265,262.7927,263.1265,4591.0
2023-06-01 13:20:00,268.04,268.04,267.68,267.81,5203.0,263.1363,263.1363,262.7829,262.9105,5203.0
2023-06-01 13:30:00,267.71,267.71,267.34,267.57,4048.0,262.8123,262.8123,262.4491,262.6749,4048.0
2023-06-01 13:40:00,267.52,267.8,267.52,267.64,5136.0,262.6258,262.9007,262.6258,262.7436,5136.0
2023-06-01 13:50:00,267.65,267.67,267.51,267.58,9015.0,262.7534,262.773,262.616,262.6847,9015.0
2023-06-01 14:00:00,267.53,267.54,267.21,267.31,3401.0,262.6356,262.6454,262.3215,262.4196,3401.0
2023-06-01 14:10:00,267.3,267.5,267.2,267.34,4762.0,262.4098,262.6062,262.3116,262.4491,4762.0
2023-06-01 14:20:00,267.36,267.7,267.36,267.67,3758.0,262.4687,262.8025,262.4687,262.773,3758.0
2023-06-01 14:30:00,267.74,267.83,267.6,267.64,10035.0,262.8418,262.9301,262.7043,262.7436,10035.0
2023-06-01 14:40:00,267.73,268.04,267.67,267.92,5886.0,262.8319,263.1363,262.773,263.0185,5886.0
2023-06-01 14:50:00,267.98,268.35,267.93,268.35,5656.0,263.0774,263.4406,263.0283,263.4406,5656.0
2023-06-01 15:00:00,268.35,268.47,268.2,268.34,8062.0,263.4406,263.5584,263.2933,263.4308,8062.0
2023-06-01 15:10:00,268.33,268.37,267.89,267.97,8718.0,263.421,263.4602,262.989,263.0676,8718.0
2023-06-01 15:20:00,267.93,268.03,267.33,267.33,13223.0,263.0283,263.1265,262.4393,262.4393,13223.0
2023-06-01 15:30:00,267.41,267.52,266.95,267.06,18221.0,262.5178,262.6258,262.0662,262.1742,18221.0
2023-06-01 15:40:00,267.08,267.55,267.04,267.55,15681.0,262.1938,262.6552,262.1546,262.6552,15681.0
2023-06-01 15:50:00,267.54,267.9,267.2,267.89,46511.0,262.6454,262.9988,262.3116,262.989,46511.0
2023-06-02 09:30:00,269.5,271.8,269.46,270.92,41950.0,264.5696,266.8275,264.5303,265.9636,41950.0
2023-06-02 09:40:00,271.04,273.02,271.03,272.78,34063.0,266.0814,268.0252,266.0716,267.7896,34063.0
2023-06-02 09:50:00,272.86,273.35,272.47,272.47,23319.0,267.8681,268.3491,267.4852,267.4852,23319.0
2023-06-02 10:00:00,272.47,273.74,271.99,273.74,19625.0,267.4852,268.732,267.014,268.732,19625.0
2023-06-02 10:10:00,273.74,274.08,273.21,273.21,12934.0,268.732,269.0658,268.2117,268.2117,12934.0
2023-06-02 10:20:00,273.2,274.32,273.1,274.24,18739.0,268.2019,269.3014,268.1037,269.2228,18739.0
2023-06-02 10:30:00,274.22,274.35,273.58,273.97,32773.0,269.2032,269.3308,268.5749,268.9578,32773.0
2023-06-02 10:40:00,273.9,274.77,273.69,274.75,12177.0,268.8891,269.7432,268.6829,269.7235,12177.0
2023-06-02 10:50:00,274.74,274.75,274.35,274.48,11926.0,269.7137,269.7235,269.3308,269.4585,11926.0
2023-06-02 11:00:00,274.59,275.63,274.54,275.22,16189.0,269.5664,270.5874,269.5174,270.1849,16189.0
2023-06-02 11:10:00,275.18,275.72,275.17,275.43,19872.0,270.1457,270.6758,270.1358,270.3911,19872.0
2023-06-02 11:20:00,275.5,275.7,275.22,275.62,14520.0,270.4598,270.6561,270.1849,270.5776,14520.0
2023-06-02 11:30:00,275.62,275.74,274.55,274.97,11724.0,270.5776,270.6954,269.5272,269.9395,11724.0
2023-06-02 11:40:00,275.05,275.17,274.67,274.71,4953.0,270.018,270.1358,269.645,269.6842,4953.0
2023-06-02 11:50:00,274.71,275.11,274.61,274.85,5197.0,269.6842,270.0769,269.5861,269.8217,5197.0
2023-06-02 12:00:00,274.89,275.0,274.49,274.6,17143.0,269.861,269.9689,269.4683,269.5763,17143.0
2023-06-02 12:10:00,274.48,274.73,274.25,274.7,4033.0,269.4585,269.7039,269.2327,269.6744,4033.0
2023-06-02 12:20:00,274.69,275.09,274.63,275.09,9228.0,269.6646,270.0573,269.6057,270.0573,9228.0
2023-06-02 12:30:00,275.1,275.17,274.85,275.17,6702.0,270.0671,270.1358,269.8217,270.1358,6702.0
2023-06-02 12:40:00,275.17,275.38,275.08,275.16,12228.0,270.1358,270.342,270.0475,270.126,12228.0
2023-06-02 12:50:00,275.15,275.15,274.81,274.97,3194.0,270.1162,270.1162,269.7824,269.9395,3194.0
2023-06-02 13:00:00,274.93,274.93,274.53,274.72,4888.0,269.9002,269.9002,269.5075,269.6941,4888.0
2023-06-02 13:10:00,274.55,274.55,273.79,274.0,7181.0,269.5272,269.5272,268.7811,268.9872,7181.0
2023-06-02 13:20:00,274.0,274.09,273.83,273.9,6324.0,268.9872,269.0756,268.8203,268.8891,6324.0
2023-06-02 13:30:00,273.84,274.28,273.84,274.15,4055.0,268.8302,269.2621,268.8302,269.1345,4055.0
2023-06-02 13:40:00,274.14,274.48,274.14,274.41,4470.0,269.1247,269.4585,269.1247,269.3897,4470.0
2023-06-02 13:50:00,274.38,274.57,274.31,274.37,6677.0,269.3603,269.5468,269.2916,269.3505,6677.0
2023-06-02 14:00:00,274.48,274.61,274.27,274.27,5145.0,269.4585,269.5861,269.2523,269.2523,5145.0
2023-06-02 14:10:00,274.2,274.51,274.15,274.36,5574.0,269.1836,269.4879,269.1345,269.3407,5574.0
2023-06-02 14:20:00,274.48,274.59,274.4,274.53,4801.0,269.4585,269.5664,269.3799,269.5075,4801.0
2023-06-02 14:30:00,274.58,274.59,274.24,274.3,5528.0,269.5566,269.5664,269.2228,269.2817,5528.0
2023-06-02 14:40:00,274.31,274.56,274.21,274.46,6659.0,269.2916,269.537,269.1934,269.4388,6659.0
2023-06-02 14:50:00,274.58,274.69,274.51,274.67,5215.0,269.5566,269.6646,269.4879,269.645,5215.0
2023-06-02 15:00:00,274.7,274.81,274.63,274.66,8434.0,269.6744,269.7824,269.6057,269.6352,8434.0
2023-06-02 15:10:00,274.66,274.91,274.64,274.73,8175.0,269.6352,269.8806,269.6155,269.7039,8175.0
2023-06-02 15:20:00,274.73,274.78,274.41,274.53,17570.0,269.7039,269.753,269.3897,269.5075,17570.0
2023-06-02 15:30:00,274.55,274.64,274.44,274.5,9164.0,269.5272,269.6155,269.4192,269.4781,9164.0
2023-06-02 15:40:00,274.51,274.69,274.2,274.55,22867.0,269.4879,269.6646,269.1836,269.5272,22867.0
2023-06-02 15:50:00,274.52,274.57,274.06,274.25,70638.0,269.4977,269.5468,269.0461,269.2327,70638.0
2023-06-05 09:30:00,273.41,273.48,272.62,273.2,13513.0,268.408,268.4768,267.6325,268.2019,13513.0
2023-06-05 09:40:00,273.17,273.33,272.92,273.25,3869.0,268.1724,268.3295,267.927,268.251,3869.0
2023-06-05 09:50:00,273.22,273.66,273.2,273.61,2727.0,268.2215,268.6535,268.2019,268.6044,2727.0
2023-06-05 10:00:00,273.61,274.57,273.24,273.29,9445.0,268.6044,269.5468,268.2411,268.2902,9445.0
2023-06-05 10:10:00,273.04,273.67,272.74,273.24,4642.0,268.0448,268.6633,267.7503,268.2411,4642.0
2023-06-05 10:20:00,273.39,273.94,273.31,273.72,7248.0,268.3884,268.9283,268.3099,268.7124,7248.0
2023-06-05 10:30:00,273.71,274.43,273.59,273.94,10038.0,268.7025,269.4094,268.5847,268.9283,10038.0
2023-06-05 10:40:00,274.06,274.29,273.76,274.15,6831.0,269.0461,269.2719,268.7516,269.1345,6831.0
2023-06-05 10:50:00,274.26,274.55,273.18,273.18,7598.0,269.2425,269.5272,268.1822,268.1822,7598.0
2023-06-05 11:00:00,273.2,274.53,273.2,274.02,5564.0,268.2019,269.5075,268.2019,269.0069,5564.0
2023-06-05 11:10:00,274.06,274.06,273.91,273.98,5086.0,269.0461,269.0461,268.8989,268.9676,5086.0
2023-06-05 11:20:00,273.99,273.99,273.3,273.58,10160.0,268.9774,268.9774,268.3,268.5749,10160.0
2023-06-05 11:30:00,273.62,273.71,273.25,273.32,8859.0,268.6142,268.7025,268.251,268.3197,8859.0
2023-06-05 11:40:00,273.24,273.37,273.09,273.22,14939.0,268.2411,268.3688,268.0939,268.2215,14939.0
2023-06-05 11:50:00,273.19,273.79,273.06,273.53,14479.0,268.1921,268.7811,268.0644,268.5258,14479.0
2023-06-05 12:00:00,273.54,274.35,273.53,274.31,8502.0,268.5357,269.3308,268.5258,269.2916,8502.0
2023-06-05 12:10:00,274.32,274.49,274.32,274.44,7159.0,269.3014,269.4683,269.3014,269.4192,7159.0
2023-06-05 12:20:00,274.41,275.08,274.34,275.01,7865.0,269.3897,270.0475,269.321,269.9788,7865.0
2023-06-05 12:30:00,274.97,274.97,274.51,274.51,4446.0,269.9395,269.9395,269.4879,269.4879,4446.0
2023-06-05 12:40:00,274.64,274.74,274.57,274.57,1789.0,269.6155,269.7137,269.5468,269.5468,1789.0
2023-06-05 12:50:00,274.54,274.84,274.44,274.84,5642.0,269.5174,269.8119,269.4192,269.8119,5642.0
2023-06-05 13:00:00,274.93,275.24,274.84,275.19,4146.0,269.9002,270.2046,269.8119,270.1555,4146.0
2023-06-05 13:10:00,275.13,275.13,274.61,274.79,7719.0,270.0966,270.0966,269.5861,269.7628,7719.0
2023-06-05 13:20:00,274.75,274.81,273.87,274.14,7927.0,269.7235,269.7824,268.8596,269.1247,7927.0
2023-06-05 13:30:00,274.09,274.29,273.88,274.21,4219.0,269.0756,269.2719,268.8694,269.1934,4219.0
2023-06-05 13:40:00,274.22,274.35,274.08,274.35,3170.0,269.2032,269.3308,269.0658,269.3308,3170.0
2023-06-05 13:50:00,274.39,274.61,274.39,274.47,6660.0,269.3701,269.5861,269.3701,269.4486,6660.0
2023-06-05 14:00:00,274.39,274.48,274.18,274.28,26013.0,269.3701,269.4585,269.1639,269.2621,26013.0
2023-06-05 14:10:00,274.19,274.19,273.65,273.65,38955.0,269.1738,269.1738,268.6436,268.6436,38955.0
2023-06-05 14:20:00,273.65,273.69,273.11,273.62,23525.0,268.6436,268.6829,268.1135,268.6142,23525.0
2023-06-05 14:30:00,273.62,273.73,273.03,273.13,10767.0,268.6142,268.7222,268.035,268.1332,10767.0
2023-06-05 14:40:00,273.14,273.4,272.94,273.15,20118.0,268.143,268.3982,267.9466,268.1528,20118.0
2023-06-05 14:50:00,273.24,273.58,272.95,273.54,8153.0,268.2411,268.5749,267.9564,268.5357,8153.0
2023-06-05 15:00:00,273.57,273.71,272.8,273.03,36776.0,268.5651,268.7025,267.8092,268.035,36776.0
2023-06-05 15:10:00,273.03,273.39,272.76,272.76,32919.0,268.035,268.3884,267.7699,267.7699,32919.0
2023-06-05 15:20:00,272.65,272.92,272.43,272.49,14299.0,267.6619,267.927,267.446,267.5049,14299.0
2023-06-05 15:30:00,272.48,273.03,272.48,272.99,30575.0,267.495,268.035,267.495,267.9957,30575.0
2023-06-05 15:40:00,273.07,273.29,272.53,273.03,34037.0,268.0743,268.2902,267.5441,268.035,34037.0
2023-06-05 15:50:00,273.09,273.18,272.16,272.23,87841.0,268.0939,268.1822,267.1809,267.2496,87841.0
2023-06-06 09:30:00,272.53,273.24,269.81,269.81,24357.0,267.5441,268.2411,264.8739,264.8739,24357.0
2023-06-06 09:40:00,270.18,270.46,268.69,268.82,18063.0,265.2371,265.512,263.7744,263.902,18063.0
2023-06-06 09:50:00,269.05,269.59,268.77,269.06,21476.0,264.1278,264.6579,263.8529,264.1376,21476.0
2023-06-06 10:00:00,269.07,270.05,269.05,269.52,37599.0,264.1474,265.1095,264.1278,264.5892,37599.0
2023-06-06 10:10:00,269.54,270.01,269.43,269.69,12120.0,264.6088,265.0702,264.5008,264.7561,12120.0
2023-06-06 10:20:00,269.61,269.85,268.72,269.75,16761.0,264.6776,264.9132,263.8038,264.815,16761.0
2023-06-06 10:30:00,269.77,269.95,269.37,269.49,47560.0,264.8346,265.0113,264.4419,264.5597,47560.0
2023-06-06 10:40:00,269.49,269.8,268.78,269.1,30910.0,264.5597,264.8641,263.8627,264.1769,30910.0
2023-06-06 10:50:00,269.09,269.12,268.09,268.38,16247.0,264.1671,264.1965,263.1854,263.4701,16247.0
2023-06-06 11:00:00,268.38,268.88,268.21,268.29,15863.0,263.4701,263.9609,263.3032,263.3817,15863.0
2023-06-06 11:10:00,268.29,268.73,268.09,268.23,14484.0,263.3817,263.8137,263.1854,263.3228,14484.0
2023-06-06 11:20:00,268.3,268.75,268.15,268.75,17427.0,263.3915,263.8333,263.2443,263.8333,17427.0
2023-06-06 11:30:00,268.75,268.82,268.26,268.63,9037.0,263.8333,263.902,263.3522,263.7155,9037.0
2023-06-06 11:40:00,268.65,268.7,268.37,268.53,8321.0,263.7351,263.7842,263.4602,263.6173,8321.0
2023-06-06 11:50:00,268.53,268.71,268.26,268.43,11701.0,263.6173,263.794,263.3522,263.5191,11701.0
2023-06-06 12:00:00,268.35,268.5,268.27,268.37,6765.0,263.4406,263.5879,263.3621,263.4602,6765.0
2023-06-06 12:10:00,268.36,268.55,268.26,268.46,8948.0,263.4504,263.6369,263.3522,263.5486,8948.0
2023-06-06 12:20:00,268.49,268.62,268.27,268.4,8258.0,263.578,263.7057,263.3621,263.4897,8258.0
2023-06-06 12:30:00,268.35,268.44,268.16,268.26,33697.0,263.4406,263.529,263.2541,263.3522,33697.0
2023-06-06 12:40:00,268.29,268.6,268.13,268.55,11579.0,263.3817,263.686,263.2246,263.6369,11579.0
2023-06-06 12:50:00,268.55,268.55,268.2,268.46,9014.0,263.6369,263.6369,263.2933,263.5486,9014.0
2023-06-06 13:00:00,268.38,268.4,267.92,268.0,14925.0,263.4701,263.4897,263.0185,263.097,14925.0
2023-06-06 13:10:00,268.0,268.42,268.0,268.24,16741.0,263.097,263.5093,263.097,263.3326,16741.0
2023-06-06 13:20:00,268.23,268.23,267.0,267.26,7488.0,263.3228,263.3228,262.1153,262.3705,7488.0
2023-06-06 13:30:00,267.19,267.6,266.69,267.5,24474.0,262.3018,262.7043,261.811,262.6062,24474.0
2023-06-06 13:40:00,267.59,268.32,267.58,267.89,8163.0,262.6945,263.4112,262.6847,262.989,8163.0
2023-06-06 13:50:00,267.75,268.58,267.75,268.13,7948.0,262.8516,263.6664,262.8516,263.2246,7948.0
2023-06-06 14:00:00,268.01,268.32,267.97,268.31,3256.0,263.1068,263.4112,263.0676,263.4013,3256.0
2023-06-06 14:10:00,268.32,268.5,268.19,268.48,5116.0,263.4112,263.5879,263.2835,263.5682,5116.0
2023-06-06 14:20:00,268.5,268.95,268.34,268.95,7320.0,263.5879,264.0296,263.4308,264.0296,7320.0
2023-06-06 14:30:00,268.85,269.22,268.77,269.13,9869.0,263.9315,264.2947,263.8529,264.2063,9869.0
2023-06-06 14:40:00,269.15,269.94,269.14,269.9,8626.0,264.226,265.0015,264.2162,264.9622,8626.0
2023-06-06 14:50:00,269.81,269.81,269.01,269.24,20204.0,264.8739,264.8739,264.0885,264.3143,20204.0
2023-06-06 15:00:00,269.25,270.01,269.11,269.85,9964.0,264.3241,265.0702,264.1867,264.9132,9964.0
2023-06-06 15:10:00,269.83,270.55,269.66,270.48,29435.0,264.8935,265.6004,264.7266,265.5316,29435.0
2023-06-06 15:20:00,270.63,270.78,270.5,270.52,8329.0,265.6789,265.8261,265.5513,265.5709,8329.0
2023-06-06 15:30:00,270.53,270.85,270.33,270.6,21035.0,265.5807,265.8949,265.3844,265.6494,21035.0
2023-06-06 15:40:00,270.61,271.06,270.35,270.92,16775.0,265.6593,266.101,265.404,265.9636,16775.0
2023-06-06 15:50:00,270.96,271.51,270.9,271.19,64830.0,266.0029,266.5428,265.944,266.2286,64830.0
2023-06-07 09:30:00,271.8,271.8,267.78,268.7,54282.0,266.8275,266.8275,262.881,263.7842,54282.0
2023-06-07 09:40:00,268.97,269.77,268.58,269.22,38264.0,264.0493,264.8346,263.6664,264.2947,38264.0
2023-06-07 09:50:00,269.39,269.59,268.05,268.88,38077.0,264.4616,264.6579,263.1461,263.9609,38077.0
2023-06-07 10:00:00,269.06,271.79,268.87,271.69,25468.0,264.1376,266.8177,263.9511,266.7195,25468.0
2023-06-07 10:10:00,271.86,272.54,271.74,272.08,14971.0,266.8864,267.5539,266.7686,267.1024,14971.0
2023-06-07 10:20:00,272.04,273.28,271.97,273.25,11810.0,267.0631,268.2804,266.9944,268.251,11810.0
2023-06-07 10:30:00,273.27,273.68,272.96,273.2,23063.0,268.2706,268.6731,267.9663,268.2019,23063.0
2023-06-07 10:40:00,273.24,273.82,272.84,273.51,41083.0,268.2411,268.8105,267.8485,268.5062,41083.0
2023-06-07 10:50:00,273.41,274.5,273.41,274.23,9438.0,268.408,269.4781,268.408,269.213,9438.0
2023-06-07 11:00:00,274.09,274.35,273.62,273.62,6049.0,269.0756,269.3308,268.6142,268.6142,6049.0
2023-06-07 11:10:00,273.64,273.93,273.5,273.5,5535.0,268.6338,268.9185,268.4964,268.4964,5535.0
2023-06-07 11:20:00,273.38,273.92,273.27,273.8,3851.0,268.3786,268.9087,268.2706,268.7909,3851.0
2023-06-07 11:30:00,273.86,274.59,273.72,274.59,7670.0,268.8498,269.5664,268.7124,269.5664,7670.0
2023-06-07 11:40:00,274.61,274.91,274.43,274.7,15321.0,269.5861,269.8806,269.4094,269.6744,15321.0
2023-06-07 11:50:00,274.61,274.63,274.2,274.24,6828.0,269.5861,269.6057,269.1836,269.2228,6828.0
2023-06-07 12:00:00,274.14,274.14,273.9,273.92,9406.0,269.1247,269.1247,268.8891,268.9087,9406.0
2023-06-07 12:10:00,273.96,274.07,273.66,273.91,8376.0,268.948,269.056,268.6535,268.8989,8376.0
2023-06-07 12:20:00,274.07,274.8,274.01,274.69,6037.0,269.056,269.7726,268.9971,269.6646,6037.0
2023-06-07 12:30:00,274.68,274.81,274.48,274.58,4303.0,269.6548,269.7824,269.4585,269.5566,4303.0
2023-06-07 12:40:00,274.58,274.66,274.09,274.28,7140.0,269.5566,269.6352,269.0756,269.2621,7140.0
2023-06-07 12:50:00,274.36,274.36,273.95,274.2,8194.0,269.3407,269.3407,268.9382,269.1836,8194.0
2023-06-07 13:00:00,274.12,274.15,273.83,274.06,9119.0,269.105,269.1345,268.8203,269.0461,9119.0
2023-06-07 13:10:00,274.14,274.14,273.26,273.32,7432.0,269.1247,269.1247,268.2608,268.3197,7432.0
2023-06-07 13:20:00,273.31,273.46,272.9,272.96,8400.0,268.3099,268.4571,267.9074,267.9663,8400.0
2023-06-07 13:30:00,273.01,273.06,272.87,273.01,4594.0,268.0153,268.0644,267.8779,268.0153,4594.0
2023-06-07 13:40:00,273.02,273.69,273.02,273.59,6307.0,268.0252,268.6829,268.0252,268.5847,6307.0
2023-06-07 13:50:00,273.49,273.77,273.43,273.68,5839.0,268.4866,268.7614,268.4277,268.6731,5839.0
2023-06-07 14:00:00,273.66,273.72,273.36,273.6,4674.0,268.6535,268.7124,268.3589,268.5946,4674.0
2023-06-07 14:10:00,273.6,273.95,273.35,273.94,5205.0,268.5946,268.9382,268.3491,268.9283,5205.0
2023-06-07 14:20:00,273.92,274.36,273.92,274.28,5544.0,268.9087,269.3407,268.9087,269.2621,5544.0
2023-06-07 14:30:00,274.38,274.84,274.27,274.66,6079.0,269.3603,269.8119,269.2523,269.6352,6079.0
2023-06-07 14:40:00,274.71,274.87,274.53,274.63,5702.0,269.6842,269.8413,269.5075,269.6057,5702.0
2023-06-07 14:50:00,274.56,274.75,274.4,274.68,5628.0,269.537,269.7235,269.3799,269.6548,5628.0
2023-06-07 15:00:00,274.7,274.88,274.61,274.63,5331.0,269.6744,269.8511,269.5861,269.6057,5331.0
2023-06-07 15:10:00,274.69,275.21,274.58,275.2,11235.0,269.6646,270.1751,269.5566,270.1653,11235.0
2023-06-07 15:20:00,275.27,275.41,274.79,275.04,9883.0,270.234,270.3714,269.7628,270.0082,9883.0
2023-06-07 15:30:00,275.0,275.2,274.73,274.79,15674.0,269.9689,270.1653,269.7039,269.7628,15674.0
2023-06-07 15:40:00,274.73,274.78,274.32,274.69,18089.0,269.7039,269.753,269.3014,269.6646,18089.0
2023-06-07 15:50:00,274.72,274.77,273.38,273.57,82352.0,269.6941,269.7432,268.3786,268.5651,82352.0
2023-06-08 09:30:00,274.13,274.13,272.16,272.96,16157.0,269.1149,269.1149,267.1809,267.9663,16157.0
2023-06-08 09:40:00,272.86,273.13,272.0,272.05,6628.0,267.8681,268.1332,267.0238,267.0729,6628.0
2023-06-08 09:50:00,272.17,273.24,271.7,273.07,7142.0,267.1907,268.2411,266.7293,268.0743,7142.0
2023-06-08 10:00:00,273.17,273.9,272.91,273.77,7126.0,268.1724,268.8891,267.9172,268.7614,7126.0
2023-06-08 10:10:00,273.77,274.7,273.77,274.6,6379.0,268.7614,269.6744,268.7614,269.5763,6379.0
2023-06-08 10:20:00,274.6,275.2,274.52,274.65,12115.0,269.5763,270.1653,269.4977,269.6253,12115.0
2023-06-08 10:30:00,274.69,274.82,273.8,273.86,4654.0,269.6646,269.7922,268.7909,268.8498,4654.0
2023-06-08 10:40:00,273.87,273.87,273.02,273.2,5727.0,268.8596,268.8596,268.0252,268.2019,5727.0
2023-06-08 10:50:00,273.35,273.64,273.31,273.41,5079.0,268.3491,268.6338,268.3099,268.408,5079.0
2023-06-08 11:00:00,273.44,273.44,272.5,272.53,7092.0,268.4375,268.4375,267.5147,267.5441,7092.0
2023-06-08 11:10:00,272.55,272.65,272.34,272.57,4410.0,267.5638,267.6619,267.3576,267.5834,4410.0
2023-06-08 11:20:00,272.57,272.82,272.5,272.79,7323.0,267.5834,267.8288,267.5147,267.7994,7323.0
2023-06-08 11:30:00,272.93,273.41,272.92,273.41,3602.0,267.9368,268.408,267.927,268.408,3602.0
2023-06-08 11:40:00,273.4,273.45,273.25,273.4,4307.0,268.3982,268.4473,268.251,268.3982,4307.0
2023-06-08 11:50:00,273.34,273.66,273.27,273.66,5667.0,268.3393,268.6535,268.2706,268.6535,5667.0
2023-06-08 12:00:00,273.79,273.98,273.67,273.8,6099.0,268.7811,268.9676,268.6633,268.7909,6099.0
2023-06-08 12:10:00,273.78,274.08,273.59,274.07,4260.0,268.7713,269.0658,268.5847,269.056,4260.0
2023-06-08 12:20:00,274.07,274.82,274.03,274.81,5655.0,269.056,269.7922,269.0167,269.7824,5655.0
2023-06-08 12:30:00,274.66,275.0,274.49,274.51,11508.0,269.6352,269.9689,269.4683,269.4879,11508.0
2023-06-08 12:40:00,274.46,274.48,273.94,273.94,5343.0,269.4388,269.4585,268.9283,268.9283,5343.0
2023-06-08 12:50:00,274.0,274.18,274.0,274.13,4942.0,268.9872,269.1639,268.9872,269.1149,4942.0
2023-06-08 13:00:00,274.13,274.14,274.02,274.06,5153.0,269.1149,269.1247,269.0069,269.0461,5153.0
2023-06-08 13:10:00,274.07,274.19,273.94,273.94,4830.0,269.056,269.1738,268.9283,268.9283,4830.0
2023-06-08 13:20:00,273.88,273.9,273.56,273.7,4793.0,268.8694,268.8891,268.5553,268.6927,4793.0
2023-06-08 13:30:00,273.73,273.84,273.54,273.6,3412.0,268.7222,268.8302,268.5357,268.5946,3412.0
2023-06-08 13:40:00,273.57,273.65,273.33,273.37,5618.0,268.5651,268.6436,268.3295,268.3688,5618.0
2023-06-08 13:50:00,273.35,273.36,272.72,273.09,12428.0,268.3491,268.3589,267.7307,268.0939,12428.0
2023-06-08 14:00:00,273.09,273.44,273.08,273.26,2671.0,268.0939,268.4375,268.0841,268.2608,2671.0
2023-06-08 14:10:00,273.09,273.81,273.06,273.81,6829.0,268.0939,268.8007,268.0644,268.8007,6829.0
2023-06-08 14:20:00,273.86,274.58,273.85,274.54,10451.0,268.8498,269.5566,268.84,269.5174,10451.0
2023-06-08 14:30:00,274.54,274.94,274.42,274.65,15701.0,269.5174,269.91,269.3996,269.6253,15701.0
2023-06-08 14:40:00,274.67,274.89,274.5,274.86,12257.0,269.645,269.861,269.4781,269.8315,12257.0
2023-06-08 14:50:00,274.82,274.92,274.64,274.91,12196.0,269.7922,269.8904,269.6155,269.8806,12196.0
2023-06-08 15:00:00,274.96,274.97,274.5,274.54,8021.0,269.9297,269.9395,269.4781,269.5174,8021.0
2023-06-08 15:10:00,274.53,274.53,274.06,274.29,10469.0,269.5075,269.5075,269.0461,269.2719,10469.0
2023-06-08 15:20:00,274.26,274.3,274.05,274.17,6520.0,269.2425,269.2817,269.0363,269.1541,6520.0
2023-06-08 15:30:00,274.11,274.33,274.04,274.1,11136.0,269.0952,269.3112,269.0265,269.0854,11136.0
2023-06-08 15:40:00,274.15,274.31,274.04,274.27,11770.0,269.1345,269.2916,269.0265,269.2523,11770.0
2023-06-08 15:50:00,274.3,274.38,273.41,273.49,65459.0,269.2817,269.3603,268.408,268.4866,65459.0
2023-06-09 09:30:00,272.87,273.42,272.32,272.63,14937.0,267.8779,268.4178,267.338,267.6423,14937.0
2023-06-09 09:40:00,272.78,273.43,272.62,273.21,18652.0,267.7896,268.4277,267.6325,268.2117,18652.0
2023-06-09 09:50:00,273.42,273.65,273.14,273.18,10319.0,268.4178,268.6436,268.143,268.1822,10319.0
2023-06-09 10:00:00,273.24,273.94,273.24,273.71,5587.0,268.2411,268.9283,268.2411,268.7025,5587.0
2023-06-09 10:10:00,273.83,274.42,273.72,274.42,8126.0,268.8203,269.3996,268.7124,269.3996,8126.0
2023-06-09 10:20:00,274.46,274.47,274.03,274.41,11239.0,269.4388,269.4486,269.0167,269.3897,11239.0
2023-06-09 10:30:00,274.48,274.77,274.26,274.41,12655.0,269.4585,269.7432,269.2425,269.3897,12655.0
2023-06-09 10:40:00,274.48,275.0,274.42,274.74,12268.0,269.4585,269.9689,269.3996,269.7137,12268.0
2023-06-09 10:50:00,274.72,274.98,274.58,274.93,10167.0,269.6941,269.9493,269.5566,269.9002,10167.0
2023-06-09 11:00:00,274.97,274.97,274.26,274.35,6183.0,269.9395,269.9395,269.2425,269.3308,6183.0
2023-06-09 11:10:00,274.32,274.55,274.32,274.45,8473.0,269.3014,269.5272,269.3014,269.429,8473.0
2023-06-09 11:20:00,274.4,274.4,273.41,273.57,7609.0,269.3799,269.3799,268.408,268.5651,7609.0
2023-06-09 11:30:00,273.68,273.72,273.26,273.42,10087.0,268.6731,268.7124,268.2608,268.4178,10087.0
2023-06-09 11:40:00,273.51,273.72,273.4,273.63,7259.0,268.5062,268.7124,268.3982,268.624,7259.0
2023-06-09 11:50:00,273.56,273.63,273.18,273.18,11353.0,268.5553,268.624,268.1822,268.1822,11353.0
2023-06-09 12:00:00,273.1,273.37,272.89,273.29,5835.0,268.1037,268.3688,267.8975,268.2902,5835.0
2023-06-09 12:10:00,273.22,273.28,272.98,273.28,6402.0,268.2215,268.2804,267.9859,268.2804,6402.0
2023-06-09 12:20:00,273.25,273.3,272.9,273.05,8178.0,268.251,268.3,267.9074,268.0546,8178.0
2023-06-09 12:30:00,273.09,273.11,272.92,272.98,5543.0,268.0939,268.1135,267.927,267.9859,5543.0
2023-06-09 12:40:00,273.01,273.19,273.01,273.01,4720.0,268.0153,268.1921,268.0153,268.0153,4720.0
2023-06-09 12:50:00,273.02,273.1,272.95,273.09,5060.0,268.0252,268.1037,267.9564,268.0939,5060.0
2023-06-09 13:00:00,273.17,273.21,272.97,273.0,6339.0,268.1724,268.2117,267.9761,268.0055,6339.0
2023-06-09 13:10:00,273.0,273.11,272.87,272.89,7626.0,268.0055,268.1135,267.8779,267.8975,7626.0
2023-06-09 13:20:00,272.92,273.1,272.83,272.96,10496.0,267.927,268.1037,267.8386,267.9663,10496.0
2023-06-09 13:30:00,273.06,273.25,272.97,273.02,10101.0,268.0644,268.251,267.9761,268.0252,10101.0
2023-06-09 13:40:00,273.07,273.13,272.75,272.8,6777.0,268.0743,268.1332,267.7601,267.8092,6777.0
2023-06-09 13:50:00,272.81,272.99,272.69,272.92,8450.0,267.819,267.9957,267.7012,267.927,8450.0
2023-06-09 14:00:00,272.9,272.9,272.62,272.73,4458.0,267.9074,267.9074,267.6325,267.7405,4458.0
2023-06-09 14:10:00,272.71,272.82,272.38,272.4,10845.0,267.7208,267.8288,267.3969,267.4165,10845.0
2023-06-09 14:20:00,272.42,272.42,271.97,271.97,4303.0,267.4361,267.4361,266.9944,266.9944,4303.0
2023-06-09 14:30:00,271.94,272.02,271.77,271.79,5177.0,266.9649,267.0435,266.798,266.8177,5177.0
2023-06-09 14:40:00,271.78,272.32,271.78,272.32,7478.0,266.8079,267.338,266.8079,267.338,7478.0
2023-06-09 14:50:00,272.33,272.36,272.2,272.31,6196.0,267.3478,267.3772,267.2202,267.3282,6196.0
2023-06-09 15:00:00,272.31,272.61,272.19,272.2,10030.0,267.3282,267.6227,267.2104,267.2202,10030.0
2023-06-09 15:10:00,272.21,272.75,272.21,272.74,7746.0,267.23,267.7601,267.23,267.7503,7746.0
2023-06-09 15:20:00,272.75,272.82,272.61,272.74,8611.0,267.7601,267.8288,267.6227,267.7503,8611.0
2023-06-09 15:30:00,272.7,272.75,272.3,272.31,14022.0,267.711,267.7601,267.3183,267.3282,14022.0
2023-06-09 15:40:00,272.36,272.39,271.8,271.92,13956.0,267.3772,267.4067,266.8275,266.9453,13956.0
2023-06-09 15:50:00,271.85,272.08,271.62,271.79,47305.0,266.8766,267.1024,266.6508,266.8177,47305.0
2023-06-12 09:30:00,272.3,273.89,271.84,272.58,33405.0,267.3183,268.8793,266.8668,267.5932,33405.0
2023-06-12 09:40:00,272.59,273.28,272.35,272.83,25954.0,267.603,268.2804,267.3674,267.8386,25954.0
2023-06-12 09:50:00,272.82,273.48,272.43,273.21,19028.0,267.8288,268.4768,267.446,268.2117,19028.0
2023-06-12 10:00:00,273.24,273.26,272.15,272.15,15713.0,268.2411,268.2608,267.1711,267.1711,15713.0
2023-06-12 10:10:00,272.21,272.78,272.02,272.38,13619.0,267.23,267.7896,267.0435,267.3969,13619.0
2023-06-12 10:20:00,272.38,272.38,271.71,272.21,48528.0,267.3969,267.3969,266.7391,267.23,48528.0
2023-06-12 10:30:00,272.11,272.36,271.93,271.97,10729.0,267.1318,267.3772,266.9551,266.9944,10729.0
2023-06-12 10:40:00,272.07,272.17,271.84,272.12,15715.0,267.0925,267.1907,266.8668,267.1416,15715.0
2023-06-12 10:50:00,272.0,272.32,271.99,272.21,22130.0,267.0238,267.338,267.014,267.23,22130.0
2023-06-12 11:00:00,272.28,272.37,272.0,272.32,17694.0,267.2987,267.3871,267.0238,267.338,17694.0
2023-06-12 11:10:00,272.34,272.78,272.33,272.48,11051.0,267.3576,267.7896,267.3478,267.495,11051.0
2023-06-12 11:20:00,272.48,273.8,272.48,273.78,9562.0,267.495,268.7909,267.495,268.7713,9562.0
2023-06-12 11:30:00,273.78,274.53,273.78,274.41,20848.0,268.7713,269.5075,268.7713,269.3897,20848.0
2023-06-12 11:40:00,274.41,274.41,273.93,274.02,14514.0,269.3897,269.3897,268.9185,269.0069,14514.0
2023-06-12 11:50:00,273.94,274.02,273.72,273.9,9400.0,268.9283,269.0069,268.7124,268.8891,9400.0
2023-06-12 12:00:00,273.95,274.09,273.75,274.0,8776.0,268.9382,269.0756,268.7418,268.9872,8776.0
2023-06-12 12:10:00,274.06,274.08,273.69,273.89,7655.0,269.0461,269.0658,268.6829,268.8793,7655.0
2023-06-12 12:20:00,273.75,273.92,273.62,273.77,8244.0,268.7418,268.9087,268.6142,268.7614,8244.0
2023-06-12 12:30:00,273.79,274.13,273.79,273.92,7617.0,268.7811,269.1149,268.7811,268.9087,7617.0
2023-06-12 12:40:00,273.89,274.38,273.89,274.3,20156.0,268.8793,269.3603,268.8793,269.2817,20156.0
2023-06-12 12:50:00,274.46,275.44,274.4,275.13,24786.0,269.4388,270.4009,269.3799,270.0966,24786.0
2023-06-12 13:00:00,275.05,275.16,274.69,274.88,10598.0,270.018,270.126,269.6646,269.8511,10598.0
2023-06-12 13:10:00,274.78,274.78,274.39,274.63,11095.0,269.753,269.753,269.3701,269.6057,11095.0
2023-06-12 13:20:00,274.62,274.68,274.08,274.26,11939.0,269.5959,269.6548,269.0658,269.2425,11939.0
2023-06-12 13:30:00,274.2,274.54,274.06,274.14,7644.0,269.1836,269.5174,269.0461,269.1247,7644.0
2023-06-12 13:40:00,274.16,274.34,274.09,274.2,3651.0,269.1443,269.321,269.0756,269.1836,3651.0
2023-06-12 13:50:00,274.34,274.69,274.31,274.63,17899.0,269.321,269.6646,269.2916,269.6057,17899.0
2023-06-12 14:00:00,274.68,274.77,274.53,274.77,6710.0,269.6548,269.7432,269.5075,269.7432,6710.0
2023-06-12 14:10:00,274.76,274.99,274.73,274.81,5978.0,269.7333,269.9591,269.7039,269.7824,5978.0
2023-06-12 14:20:00,274.74,274.91,274.64,274.64,5085.0,269.7137,269.8806,269.6155,269.6155,5085.0
2023-06-12 14:30:00,274.67,274.89,274.51,274.76,15561.0,269.645,269.861,269.4879,269.7333,15561.0
2023-06-12 14:40:00,274.76,275.25,274.75,275.06,8823.0,269.7333,270.2144,269.7235,270.0278,8823.0
2023-06-12 14:50:00,275.08,275.5,275.0,275.41,10237.0,270.0475,270.4598,269.9689,270.3714,10237.0
2023-06-12 15:00:00,275.46,275.81,275.44,275.76,8343.0,270.4205,270.7641,270.4009,270.715,8343.0
2023-06-12 15:10:00,275.75,276.41,275.75,275.83,15500.0,270.7052,271.3531,270.7052,270.7838,15500.0
2023-06-12 15:20:00,275.82,276.17,275.64,276.15,21080.0,270.7739,271.1175,270.5972,271.0979,21080.0
2023-06-12 15:30:00,276.12,276.16,275.85,276.03,19134.0,271.0685,271.1077,270.8034,270.9801,19134.0
2023-06-12 15:40:00,276.03,276.37,275.81,275.97,33891.0,270.9801,271.3139,270.7641,270.9212,33891.0
2023-06-12 15:50:00,276.0,276.33,275.27,276.33,102573.0,270.9506,271.2746,270.234,271.2746,102573.0
2023-06-13 09:30:00,277.56,278.27,277.12,278.06,29719.0,272.4821,273.1791,272.0502,272.973,29719.0
2023-06-13 09:40:00,278.13,279.31,277.65,279.31,23207.0,273.0417,274.2001,272.5705,274.2001,23207.0
2023-06-13 09:50:00,279.12,280.17,279.08,279.67,21421.0,274.0136,275.0444,273.9743,274.5535,21421.0
2023-06-13 10:00:00,279.82,280.39,279.69,280.26,19676.0,274.7008,275.2603,274.5731,275.1327,19676.0
2023-06-13 10:10:00,280.32,280.76,279.08,279.17,23501.0,275.1916,275.6236,273.9743,274.0627,23501.0
2023-06-13 10:20:00,279.13,279.87,279.13,279.85,10963.0,274.0234,274.7498,274.0234,274.7302,10963.0
2023-06-13 10:30:00,279.88,279.89,279.05,279.38,12993.0,274.7597,274.7695,273.9448,274.2688,12993.0
2023-06-13 10:40:00,279.38,279.93,278.83,279.85,15815.0,274.2688,274.8088,273.7289,274.7302,15815.0
2023-06-13 10:50:00,279.85,280.01,279.14,279.19,9147.0,274.7302,274.8873,274.0332,274.0823,9147.0
2023-06-13 11:00:00,279.15,279.38,278.86,279.32,7923.0,274.043,274.2688,273.7583,274.2099,7923.0
2023-06-13 11:10:00,279.34,280.1,279.34,279.55,10308.0,274.2295,274.9756,274.2295,274.4357,10308.0
2023-06-13 11:20:00,279.55,280.0,279.3,279.3,6009.0,274.4357,274.8775,274.1903,274.1903,6009.0
2023-06-13 11:30:00,279.38,279.46,278.75,278.81,9132.0,274.2688,274.3473,273.6503,273.7092,9132.0
2023-06-13 11:40:00,278.84,279.05,278.82,278.95,10983.0,273.7387,273.9448,273.7191,273.8467,10983.0
2023-06-13 11:50:00,279.0,279.2,278.5,278.5,14414.0,273.8958,274.0921,273.4049,273.4049,14414.0
2023-06-13 12:00:00,278.4,278.55,278.28,278.28,10143.0,273.3067,273.454,273.1889,273.1889,10143.0
2023-06-13 12:10:00,278.28,278.89,278.27,278.88,6434.0,273.1889,273.7878,273.1791,273.778,6434.0
2023-06-13 12:20:00,278.92,279.7,278.92,279.5,14061.0,273.8172,274.583,273.8172,274.3866,14061.0
2023-06-13 12:30:00,279.57,279.67,279.37,279.38,12265.0,274.4553,274.5535,274.259,274.2688,12265.0
2023-06-13 12:40:00,279.43,279.94,279.33,279.51,11385.0,274.3179,274.8186,274.2197,274.3964,11385.0
2023-06-13 12:50:00,279.51,279.65,279.5,279.65,5114.0,274.3964,274.5339,274.3866,274.5339,5114.0
2023-06-13 13:00:00,279.73,279.94,279.61,279.61,6920.0,274.6124,274.8186,274.4946,274.4946,6920.0
2023-06-13 13:10:00,279.61,279.76,279.36,279.47,8254.0,274.4946,274.6419,274.2492,274.3572,8254.0
2023-06-13 13:20:00,279.57,279.66,279.32,279.32,7753.0,274.4553,274.5437,274.2099,274.2099,7753.0
2023-06-13 13:30:00,279.35,279.58,279.18,279.58,5424.0,274.2394,274.4652,274.0725,274.4652,5424.0
2023-06-13 13:40:00,279.59,279.79,279.5,279.61,9176.0,274.475,274.6713,274.3866,274.4946,9176.0
2023-06-13 13:50:00,279.57,279.83,279.41,279.7,7701.0,274.4553,274.7106,274.2983,274.583,7701.0
2023-06-13 14:00:00,279.68,279.93,279.58,279.59,13754.0,274.5633,274.8088,274.4652,274.475,13754.0
2023-06-13 14:10:00,279.62,279.94,279.53,279.88,10143.0,274.5044,274.8186,274.4161,274.7597,10143.0
2023-06-13 14:20:00,279.87,281.0,279.84,280.41,20319.0,274.7498,275.8592,274.7204,275.28,20319.0
2023-06-13 14:30:00,280.34,280.45,279.07,279.29,10609.0,275.2112,275.3192,273.9645,274.1805,10609.0
2023-06-13 14:40:00,279.28,279.29,278.8,278.99,15254.0,274.1706,274.1805,273.6994,273.8859,15254.0
2023-06-13 14:50:00,278.92,279.26,278.88,279.1,16042.0,273.8172,274.151,273.778,273.9939,16042.0
2023-06-13 15:00:00,279.1,279.33,278.95,279.33,20908.0,273.9939,274.2197,273.8467,274.2197,20908.0
2023-06-13 15:10:00,279.37,279.64,279.27,279.27,13745.0,274.259,274.5241,274.1608,274.1608,13745.0
2023-06-13 15:20:00,279.28,279.49,278.97,279.2,12967.0,274.1706,274.3768,273.8663,274.0921,12967.0
2023-06-13 15:30:00,279.26,279.37,279.13,279.19,24896.0,274.151,274.259,274.0234,274.0823,24896.0
2023-06-13 15:40:00,279.21,279.58,279.2,279.54,24892.0,274.1019,274.4652,274.0921,274.4259,24892.0
2023-06-13 15:50:00,279.58,279.96,279.24,279.84,54180.0,274.4652,274.8382,274.1314,274.7204,54180.0
2023-06-14 09:30:00,296.53,296.89,290.41,293.12,155989.0,291.1051,291.4585,285.097,287.7574,155989.0
2023-06-14 09:40:00,293.0,293.11,290.37,291.04,79368.0,287.6396,287.7476,285.0578,285.7155,79368.0
2023-06-14 09:50:00,291.31,292.0,288.84,289.87,38344.0,285.9806,286.6579,283.5557,284.5669,38344.0
2023-06-14 10:00:00,289.88,289.96,288.5,289.0,42991.0,284.5767,284.6553,283.222,283.7128,42991.0
2023-06-14 10:10:00,289.11,289.59,288.29,288.29,35035.0,283.8208,284.292,283.0158,283.0158,35035.0
2023-06-14 10:20:00,288.35,289.05,288.0,288.79,21929.0,283.0747,283.7619,282.7311,283.5067,21929.0
2023-06-14 10:30:00,288.88,289.06,287.41,287.73,28421.0,283.595,283.7717,282.1519,282.4661,28421.0
2023-06-14 10:40:00,287.88,288.71,287.66,287.92,46143.0,282.6133,283.4281,282.3973,282.6526,46143.0
2023-06-14 10:50:00,287.88,288.25,287.27,288.19,19953.0,282.6133,282.9765,282.0145,282.9176,19953.0
2023-06-14 11:00:00,288.19,288.52,287.84,288.05,13187.0,282.9176,283.2416,282.574,282.7802,13187.0
2023-06-14 11:10:00,288.19,289.55,288.05,289.55,15400.0,282.9176,284.2528,282.7802,284.2528,15400.0
2023-06-14 11:20:00,289.5,289.55,288.34,288.34,16244.0,284.2037,284.2528,283.0649,283.0649,16244.0
2023-06-14 11:30:00,288.33,288.4,287.91,288.14,11112.0,283.0551,283.1238,282.6428,282.8686,11112.0
2023-06-14 11:40:00,288.06,288.15,287.72,287.74,13905.0,282.79,282.8784,282.4562,282.4759,13905.0
2023-06-14 11:50:00,287.7,287.85,287.37,287.85,11338.0,282.4366,282.5839,282.1126,282.5839,11338.0
2023-06-14 12:00:00,287.83,288.32,287.41,287.71,24013.0,282.5642,283.0453,282.1519,282.4464,24013.0
2023-06-14 12:10:00,287.56,287.8,287.39,287.69,6042.0,282.2992,282.5348,282.1323,282.4268,6042.0
2023-06-14 12:20:00,287.75,287.75,287.35,287.4,6500.0,282.4857,282.4857,282.093,282.1421,6500.0
2023-06-14 12:30:00,287.35,287.35,286.48,286.6,4946.0,282.093,282.093,281.2389,281.3567,4946.0
2023-06-14 12:40:00,286.64,287.05,286.64,286.77,6828.0,281.396,281.7985,281.396,281.5236,6828.0
2023-06-14 12:50:00,286.79,286.99,286.2,286.84,21566.0,281.5432,281.7396,280.964,281.5923,21566.0
2023-06-14 13:00:00,286.79,287.55,286.57,287.54,12993.0,281.5432,282.2893,281.3273,282.2795,12993.0
2023-06-14 13:10:00,287.43,287.82,287.03,287.19,13325.0,282.1715,282.5544,281.7789,281.9359,13325.0
2023-06-14 13:20:00,287.13,287.13,286.6,286.8,24726.0,281.877,281.877,281.3567,281.5531,24726.0
2023-06-14 13:30:00,286.76,287.07,286.65,286.79,7465.0,281.5138,281.8181,281.4058,281.5432,7465.0
2023-06-14 13:40:00,286.78,286.89,286.65,286.78,13295.0,281.5334,281.6414,281.4058,281.5334,13295.0
2023-06-14 13:50:00,286.71,286.94,286.05,286.87,20475.0,281.4647,281.6905,280.8168,281.6218,20475.0
2023-06-14 14:00:00,286.79,286.83,285.0,285.57,24496.0,281.5432,281.5825,279.786,280.3456,24496.0
2023-06-14 14:10:00,285.92,286.26,285.36,285.37,24974.0,280.6892,281.0229,280.1394,280.1492,24974.0
2023-06-14 14:20:00,285.38,285.44,284.83,285.35,24497.0,280.159,280.2179,279.6191,280.1296,24497.0
2023-06-14 14:30:00,285.4,285.56,284.55,284.63,39039.0,280.1787,280.3358,279.3442,279.4228,39039.0
2023-06-14 14:40:00,284.7,286.32,284.7,286.32,17184.0,279.4915,281.0818,279.4915,281.0818,17184.0
2023-06-14 14:50:00,286.32,286.33,285.48,285.81,23542.0,281.0818,281.0917,280.2572,280.5812,23542.0
2023-06-14 15:00:00,285.84,286.63,285.79,286.22,21372.0,280.6106,281.3862,280.5615,280.9837,21372.0
2023-06-14 15:10:00,286.21,286.21,285.11,285.7,23774.0,280.9739,280.9739,279.894,280.4732,23774.0
2023-06-14 15:20:00,285.69,285.7,285.16,285.16,19380.0,280.4634,280.4732,279.9431,279.9431,19380.0
2023-06-14 15:30:00,285.14,285.25,284.67,284.75,33241.0,279.9234,280.0314,279.462,279.5406,33241.0
2023-06-14 15:40:00,284.75,284.84,283.47,283.68,45299.0,279.5406,279.6289,278.284,278.4901,45299.0
2023-06-14 15:50:00,283.64,284.5,283.42,284.2,196127.0,278.4509,279.2951,278.2349,279.0006,196127.0
2023-06-15 09:30:00,282.94,284.26,282.32,282.96,20075.0,278.3466,279.6452,277.7367,278.3663,20075.0
2023-06-15 09:40:00,282.96,285.27,282.75,285.27,11873.0,278.3663,280.6388,278.1597,280.6388,11873.0
2023-06-15 09:50:00,285.29,286.14,284.83,285.38,12486.0,280.6585,281.4947,280.2059,280.747,12486.0
2023-06-15 10:00:00,285.57,285.8,284.4,284.76,22872.0,280.9339,281.1602,279.7829,280.1371,22872.0
2023-06-15 10:10:00,284.74,285.15,284.52,284.94,4056.0,280.1174,280.5208,279.901,280.3142,4056.0
2023-06-15 10:20:00,285.03,285.03,284.47,284.88,7203.0,280.4027,280.4027,279.8518,280.2551,7203.0
2023-06-15 10:30:00,285.0,285.05,283.95,284.26,14416.0,280.3732,280.4224,279.3402,279.6452,14416.0
2023-06-15 10:40:00,284.12,284.12,283.59,283.88,7755.0,279.5075,279.5075,278.9861,279.2714,7755.0
2023-06-15 10:50:00,283.83,284.17,283.54,283.59,23063.0,279.2222,279.5567,278.9369,278.9861,23063.0
2023-06-15 11:00:00,283.8,284.2,283.59,284.12,10084.0,279.1927,279.5862,278.9861,279.5075,10084.0
2023-06-15 11:10:00,284.19,284.22,283.99,284.01,13610.0,279.5763,279.6058,279.3796,279.3993,13610.0
2023-06-15 11:20:00,284.0,284.45,284.0,284.38,7549.0,279.3894,279.8321,279.3894,279.7633,7549.0
2023-06-15 11:30:00,284.32,284.88,284.2,284.75,10929.0,279.7042,280.2551,279.5862,280.1272,10929.0
2023-06-15 11:40:00,284.91,285.27,284.47,284.68,12049.0,280.2846,280.6388,279.8518,280.0584,12049.0
2023-06-15 11:50:00,284.79,285.52,284.79,285.51,5898.0,280.1666,280.8847,280.1666,280.8749,5898.0
2023-06-15 12:00:00,285.42,285.65,284.99,285.2,6465.0,280.7864,281.0126,280.3633,280.5699,6465.0
2023-06-15 12:10:00,285.16,285.3,284.9,285.01,7177.0,280.5306,280.6683,280.2748,280.383,7177.0
2023-06-15 12:20:00,284.9,285.14,284.79,284.99,4664.0,280.2748,280.5109,280.1666,280.3633,4664.0
2023-06-15 12:30:00,284.98,284.98,284.57,284.87,4076.0,280.3535,280.3535,279.9502,280.2453,4076.0
2023-06-15 12:40:00,284.93,284.94,284.65,284.69,8753.0,280.3043,280.3142,280.0289,280.0682,8753.0
2023-06-15 12:50:00,284.66,284.78,284.22,284.47,13146.0,280.0387,280.1568,279.6058,279.8518,13146.0
2023-06-15 13:00:00,284.62,284.64,284.35,284.4,5393.0,279.9994,280.019,279.7337,279.7829,5393.0
2023-06-15 13:10:00,284.43,284.8,284.4,284.65,15920.0,279.8124,280.1764,279.7829,280.0289,15920.0
2023-06-15 13:20:00,284.65,285.3,284.65,285.15,6104.0,280.0289,280.6683,280.0289,280.5208,6104.0
2023-06-15 13:30:00,285.23,285.24,285.11,285.16,4712.0,280.5995,280.6093,280.4814,280.5306,4712.0
2023-06-15 13:40:00,285.03,285.8,284.95,285.8,11137.0,280.4027,281.1602,280.324,281.1602,11137.0
2023-06-15 13:50:00,285.81,286.62,285.81,286.51,5666.0,281.17,281.9669,281.17,281.8587,5666.0
2023-06-15 14:00:00,286.63,286.88,286.07,286.07,4254.0,281.9767,282.2227,281.4258,281.4258,4254.0
2023-06-15 14:10:00,286.16,286.39,286.15,286.27,5355.0,281.5144,281.7406,281.5045,281.6226,5355.0
2023-06-15 14:20:00,286.33,286.52,286.2,286.47,5151.0,281.6816,281.8685,281.5537,281.8193,5151.0
2023-06-15 14:30:00,286.52,286.68,286.38,286.49,9850.0,281.8685,282.0259,281.7308,281.839,9850.0
2023-06-15 14:40:00,286.49,286.85,286.45,286.8,7175.0,281.839,282.1932,281.7996,282.144,7175.0
2023-06-15 14:50:00,286.72,287.28,286.69,287.28,12929.0,282.0653,282.6162,282.0357,282.6162,12929.0
2023-06-15 15:00:00,287.31,287.38,286.62,286.91,16853.0,282.6457,282.7145,281.9669,282.2522,16853.0
2023-06-15 15:10:00,286.87,287.01,286.6,286.78,5434.0,282.2128,282.3506,281.9472,282.1243,5434.0
2023-06-15 15:20:00,286.74,286.9,286.64,286.64,9282.0,282.0849,282.2423,281.9866,281.9866,9282.0
2023-06-15 15:30:00,286.76,286.8,285.93,285.94,59927.0,282.1046,282.144,281.2881,281.2979,59927.0
2023-06-15 15:40:00,285.8,286.03,285.53,286.01,11414.0,281.1602,281.3865,280.8946,281.3668,11414.0
2023-06-15 15:50:00,286.2,286.81,285.74,285.88,85982.0,281.5537,282.1538,281.1012,281.2389,85982.0
2023-06-16 09:30:00,287.6,290.0,287.6,289.55,227999.0,282.931,285.292,282.931,284.8493,227999.0
2023-06-16 09:40:00,289.85,290.49,289.1,290.44,36119.0,285.1444,285.7741,284.4066,285.7249,36119.0
2023-06-16 09:50:00,290.43,291.55,289.54,290.78,17387.0,285.715,286.8168,284.8395,286.0594,17387.0
2023-06-16 10:00:00,290.8,291.71,290.49,290.5,10144.0,286.079,286.9743,285.7741,285.7839,10144.0
2023-06-16 10:10:00,290.72,291.31,290.15,290.57,14696.0,286.0003,286.5807,285.4396,285.8528,14696.0
2023-06-16 10:20:00,290.46,291.34,290.2,291.18,11144.0,285.7445,286.6103,285.4888,286.4529,11144.0
2023-06-16 10:30:00,291.24,291.24,290.03,290.09,20118.0,286.5119,286.5119,285.3215,285.3806,20118.0
2023-06-16 10:40:00,290.18,290.35,289.47,290.35,42278.0,285.4691,285.6363,284.7706,285.6363,42278.0
2023-06-16 10:50:00,290.2,290.58,289.89,290.25,38606.0,285.4888,285.8626,285.1838,285.538,38606.0
2023-06-16 11:00:00,290.22,290.43,289.95,290.13,8883.0,285.5084,285.715,285.2428,285.4199,8883.0
2023-06-16 11:10:00,290.2,290.84,290.05,290.18,11300.0,285.4888,286.1184,285.3412,285.4691,11300.0
2023-06-16 11:20:00,290.19,290.3,289.65,290.3,13948.0,285.4789,285.5871,284.9477,285.5871,13948.0
2023-06-16 11:30:00,290.23,290.42,289.4,289.42,18816.0,285.5183,285.7052,284.7018,284.7214,18816.0
2023-06-16 11:40:00,289.55,290.07,289.51,289.85,69793.0,284.8493,285.3609,284.81,285.1444,69793.0
2023-06-16 11:50:00,289.85,290.2,289.32,290.2,10169.0,285.1444,285.4888,284.6231,285.4888,10169.0
2023-06-16 12:00:00,290.29,290.29,289.48,289.49,10407.0,285.5773,285.5773,284.7805,284.7903,10407.0
2023-06-16 12:10:00,289.48,289.63,289.31,289.61,14414.0,284.7805,284.928,284.6132,284.9083,14414.0
2023-06-16 12:20:00,289.6,289.84,289.49,289.63,13986.0,284.8985,285.1346,284.7903,284.928,13986.0
2023-06-16 12:30:00,289.63,289.73,289.24,289.41,16740.0,284.928,285.0264,284.5444,284.7116,16740.0
2023-06-16 12:40:00,289.39,289.6,289.28,289.55,18085.0,284.6919,284.8985,284.5837,284.8493,18085.0
2023-06-16 12:50:00,289.54,289.78,289.36,289.37,12940.0,284.8395,285.0756,284.6624,284.6722,12940.0
2023-06-16 13:00:00,289.45,289.72,289.39,289.56,14535.0,284.7509,285.0166,284.6919,284.8592,14535.0
2023-06-16 13:10:00,289.56,290.04,289.38,289.97,12271.0,284.8592,285.3314,284.6821,285.2625,12271.0
2023-06-16 13:20:00,289.83,290.31,289.83,290.31,15728.0,285.1248,285.597,285.1248,285.597,15728.0
2023-06-16 13:30:00,290.28,290.3,289.99,290.11,7432.0,285.5675,285.5871,285.2822,285.4002,7432.0
2023-06-16 13:40:00,290.12,290.28,290.03,290.04,8028.0,285.4101,285.5675,285.3215,285.3314,8028.0
2023-06-16 13:50:00,290.17,290.2,289.84,289.98,5689.0,285.4593,285.4888,285.1346,285.2723,5689.0
2023-06-16 14:00:00,290.01,290.18,289.59,290.1,33861.0,285.3019,285.4691,284.8887,285.3904,33861.0
2023-06-16 14:10:00,290.21,290.33,289.87,289.87,5645.0,285.4986,285.6167,285.1641,285.1641,5645.0
2023-06-16 14:20:00,289.96,290.03,289.52,289.77,23520.0,285.2527,285.3215,284.8198,285.0657,23520.0
2023-06-16 14:30:00,289.67,289.86,289.12,289.12,17672.0,284.9674,285.1543,284.4263,284.4263,17672.0
2023-06-16 14:40:00,289.01,289.02,288.53,288.83,7308.0,284.3181,284.3279,283.8459,284.141,7308.0
2023-06-16 14:50:00,288.73,288.74,288.45,288.61,7389.0,284.0426,284.0525,283.7672,283.9246,7389.0
2023-06-16 15:00:00,288.59,288.59,288.19,288.35,11639.0,283.9049,283.9049,283.5114,283.6688,11639.0
2023-06-16 15:10:00,288.31,288.44,288.13,288.38,11188.0,283.6294,283.7573,283.4524,283.6983,11188.0
2023-06-16 15:20:00,288.44,288.85,288.43,288.62,27726.0,283.7573,284.1607,283.7475,283.9344,27726.0
2023-06-16 15:30:00,288.67,288.83,288.43,288.75,18518.0,283.9836,284.141,283.7475,284.0623,18518.0
2023-06-16 15:40:00,288.75,288.9,288.25,288.9,35218.0,284.0623,284.2099,283.5704,284.2099,35218.0
2023-06-16 15:50:00,289.07,290.81,289.06,290.09,204194.0,284.3771,286.0889,284.3673,285.3806,204194.0
2023-06-20 09:30:00,289.36,290.05,288.22,289.12,43040.0,284.6624,285.3412,283.5409,284.4263,43040.0
2023-06-20 09:40:00,289.06,289.5,288.29,289.49,13937.0,284.3673,284.8001,283.6098,284.7903,13937.0
2023-06-20 09:50:00,289.75,290.29,289.13,290.29,13123.0,285.0461,285.5773,284.4361,285.5773,13123.0
2023-06-20 10:00:00,290.24,290.66,288.86,288.99,16734.0,285.5281,285.9413,284.1705,284.2984,16734.0
2023-06-20 10:10:00,288.9,289.71,288.9,289.01,5502.0,284.2099,285.0067,284.2099,284.3181,5502.0
2023-06-20 10:20:00,288.97,289.28,288.46,288.61,34368.0,284.2787,284.5837,283.777,283.9246,34368.0
2023-06-20 10:30:00,288.45,288.9,288.34,288.9,7511.0,283.7672,284.2099,283.659,284.2099,7511.0
2023-06-20 10:40:00,288.82,289.14,288.76,288.98,7364.0,284.1312,284.446,284.0721,284.2886,7364.0
2023-06-20 10:50:00,288.9,288.9,287.72,288.05,10420.0,284.2099,284.2099,283.049,283.3737,10420.0
2023-06-20 11:00:00,288.04,288.05,286.75,286.75,10705.0,283.3638,283.3737,282.0948,282.0948,10705.0
2023-06-20 11:10:00,286.54,286.95,286.3,286.76,5052.0,281.8882,282.2915,281.6521,282.1046,5052.0
2023-06-20 11:20:00,286.9,286.9,286.56,286.86,3455.0,282.2423,282.2423,281.9079,282.203,3455.0
2023-06-20 11:30:00,286.98,287.4,286.8,287.23,8388.0,282.321,282.7342,282.144,282.567,8388.0
2023-06-20 11:40:00,287.12,287.45,286.85,287.45,4946.0,282.4588,282.7834,282.1932,282.7834,4946.0
2023-06-20 11:50:00,287.46,287.46,287.01,287.06,6207.0,282.7932,282.7932,282.3506,282.3997,6207.0
2023-06-20 12:00:00,287.02,287.1,286.73,286.73,4962.0,282.3604,282.4391,282.0751,282.0751,4962.0
2023-06-20 12:10:00,286.78,286.96,286.71,286.9,6281.0,282.1243,282.3014,282.0554,282.2423,6281.0
2023-06-20 12:20:00,286.85,286.89,286.29,286.37,8853.0,282.1932,282.2325,281.6422,281.7209,8853.0
2023-06-20 12:30:00,286.35,286.6,286.21,286.28,5530.0,281.7013,281.9472,281.5635,281.6324,5530.0
2023-06-20 12:40:00,286.4,286.4,285.83,285.83,9466.0,281.7505,281.7505,281.1897,281.1897,9466.0
2023-06-20 12:50:00,285.87,285.87,285.06,285.06,8340.0,281.2291,281.2291,280.4322,280.4322,8340.0
2023-06-20 13:00:00,285.21,285.5,285.04,285.34,8453.0,280.5798,280.8651,280.4125,280.7077,8453.0
2023-06-20 13:10:00,285.24,285.76,285.06,285.76,10607.0,280.6093,281.1208,280.4322,281.1208,10607.0
2023-06-20 13:20:00,285.6,285.91,285.6,285.78,4797.0,280.9634,281.2684,280.9634,281.1405,4797.0
2023-06-20 13:30:00,285.78,285.95,285.69,285.86,6826.0,281.1405,281.3078,281.052,281.2192,6826.0
2023-06-20 13:40:00,285.86,286.6,285.84,286.6,3674.0,281.2192,281.9472,281.1995,281.9472,3674.0
2023-06-20 13:50:00,286.67,286.73,286.44,286.71,4583.0,282.0161,282.0751,281.7898,282.0554,4583.0
2023-06-20 14:00:00,286.64,287.02,286.63,286.97,3788.0,281.9866,282.3604,281.9767,282.3112,3788.0
2023-06-20 14:10:00,286.96,287.07,286.41,286.48,9669.0,282.3014,282.4096,281.7603,281.8292,9669.0
2023-06-20 14:20:00,286.59,286.94,286.43,286.94,4680.0,281.9374,282.2817,281.78,282.2817,4680.0
2023-06-20 14:30:00,287.0,287.01,286.61,286.77,7304.0,282.3407,282.3506,281.957,282.1145,7304.0
2023-06-20 14:40:00,286.61,286.75,286.42,286.74,6429.0,281.957,282.0948,281.7701,282.0849,6429.0
2023-06-20 14:50:00,286.8,287.0,286.55,287.0,7401.0,282.144,282.3407,281.898,282.3407,7401.0
2023-06-20 15:00:00,287.0,287.0,286.61,286.75,8944.0,282.3407,282.3407,281.957,282.0948,8944.0
2023-06-20 15:10:00,286.78,286.99,286.42,286.54,8641.0,282.1243,282.3309,281.7701,281.8882,8641.0
2023-06-20 15:20:00,286.54,286.84,286.54,286.78,8732.0,281.8882,282.1833,281.8882,282.1243,8732.0
2023-06-20 15:30:00,286.89,286.9,286.26,286.43,10190.0,282.2325,282.2423,281.6127,281.78,10190.0
2023-06-20 15:40:00,286.39,286.39,285.88,286.04,16433.0,281.7406,281.7406,281.2389,281.3963,16433.0
2023-06-20 15:50:00,286.13,286.4,285.27,285.35,83071.0,281.4848,281.7505,280.6388,280.7175,83071.0
2023-06-21 09:30:00,284.36,285.4,282.93,283.19,51768.0,279.7436,280.7667,278.3368,278.5926,51768.0
2023-06-21 09:40:00,283.46,283.65,282.5,282.86,33833.0,278.8582,279.0451,277.9138,278.2679,33833.0
2023-06-21 09:50:00,282.76,282.76,281.76,282.72,47415.0,278.1696,278.1696,277.1858,278.1302,47415.0
2023-06-21 10:00:00,282.83,284.21,282.1,284.21,22880.0,278.2384,279.596,277.5203,279.596,22880.0
2023-06-21 10:10:00,284.33,285.54,284.33,285.34,7016.0,279.7141,280.9044,279.7141,280.7077,7016.0
2023-06-21 10:20:00,285.42,286.13,285.0,285.5,19225.0,280.7864,281.4848,280.3732,280.8651,19225.0
2023-06-21 10:30:00,285.63,286.19,285.56,286.08,8921.0,280.993,281.5439,280.9241,281.4357,8921.0
2023-06-21 10:40:00,286.11,286.19,285.81,285.91,15916.0,281.4652,281.5439,281.17,281.2684,15916.0
2023-06-21 10:50:00,285.9,286.62,285.13,286.62,10114.0,281.2586,281.9669,280.5011,281.9669,10114.0
2023-06-21 11:00:00,286.83,286.9,286.44,286.72,6985.0,282.1735,282.2423,281.7898,282.0653,6985.0
2023-06-21 11:10:00,286.95,286.95,286.44,286.44,9161.0,282.2915,282.2915,281.7898,281.7898,9161.0
2023-06-21 11:20:00,286.55,286.89,286.47,286.79,7654.0,281.898,282.2325,281.8193,282.1341,7654.0
2023-06-21 11:30:00,286.71,286.72,285.92,286.3,22140.0,282.0554,282.0653,281.2782,281.6521,22140.0
2023-06-21 11:40:00,286.25,286.44,285.8,285.8,6434.0,281.6029,281.7898,281.1602,281.1602,6434.0
2023-06-21 11:50:00,285.71,286.02,285.67,285.85,4873.0,281.0717,281.3766,281.0323,281.2094,4873.0
2023-06-21 12:00:00,285.84,286.18,285.83,286.13,7738.0,281.1995,281.534,281.1897,281.4848,7738.0
2023-06-21 12:10:00,286.14,286.5,286.14,286.49,4457.0,281.4947,281.8488,281.4947,281.839,4457.0
2023-06-21 12:20:00,286.41,286.44,286.18,286.28,6586.0,281.7603,281.7898,281.534,281.6324,6586.0
2023-06-21 12:30:00,286.34,286.46,285.87,286.01,6534.0,281.6914,281.8095,281.2291,281.3668,6534.0
2023-06-21 12:40:00,286.08,286.49,285.93,286.45,9945.0,281.4357,281.839,281.2881,281.7996,9945.0
2023-06-21 12:50:00,286.45,286.6,286.29,286.29,8235.0,281.7996,281.9472,281.6422,281.6422,8235.0
2023-06-21 13:00:00,286.21,286.35,285.96,286.16,6489.0,281.5635,281.7013,281.3176,281.5144,6489.0
2023-06-21 13:10:00,286.19,286.68,286.18,286.67,8531.0,281.5439,282.0259,281.534,282.0161,8531.0
2023-06-21 13:20:00,286.67,286.94,286.41,286.75,6483.0,282.0161,282.2817,281.7603,282.0948,6483.0
2023-06-21 13:30:00,286.83,287.58,286.82,287.58,18548.0,282.1735,282.9113,282.1636,282.9113,18548.0
2023-06-21 13:40:00,287.74,288.05,287.57,288.05,6709.0,283.0687,283.3737,282.9015,283.3737,6709.0
2023-06-21 13:50:00,287.99,288.12,287.88,287.92,12928.0,283.3146,283.4425,283.2064,283.2458,12928.0
2023-06-21 14:00:00,287.98,288.47,287.98,288.47,14639.0,283.3048,283.7869,283.3048,283.7869,14639.0
2023-06-21 14:10:00,288.6,288.82,288.46,288.82,9625.0,283.9147,284.1312,283.777,284.1312,9625.0
2023-06-21 14:20:00,288.88,289.06,288.59,288.83,6907.0,284.1902,284.3673,283.9049,284.141,6907.0
2023-06-21 14:30:00,288.88,289.2,288.37,288.69,27727.0,284.1902,284.505,283.6885,284.0033,27727.0
2023-06-21 14:40:00,288.65,288.7,288.4,288.5,8439.0,283.9639,284.0131,283.718,283.8164,8439.0
2023-06-21 14:50:00,288.5,289.15,288.5,289.05,24526.0,283.8164,284.4558,283.8164,284.3574,24526.0
2023-06-21 15:00:00,289.05,289.14,288.41,288.89,54898.0,284.3574,284.446,283.7278,284.2,54898.0
2023-06-21 15:10:00,288.77,288.82,288.35,288.49,8471.0,284.082,284.1312,283.6688,283.8065,8471.0
2023-06-21 15:20:00,288.43,288.5,287.88,287.93,13641.0,283.7475,283.8164,283.2064,283.2556,13641.0
2023-06-21 15:30:00,287.93,287.93,287.0,287.17,15063.0,283.2556,283.2556,282.3407,282.508,15063.0
2023-06-21 15:40:00,287.17,287.76,287.11,287.74,19152.0,282.508,283.0884,282.4489,283.0687,19152.0
2023-06-21 15:50:00,287.77,288.06,286.79,286.98,79226.0,283.0982,283.3835,282.1341,282.321,79226.0
2023-06-22 09:30:00,286.49,287.08,285.48,286.58,15324.0,281.839,282.4194,280.8454,281.9275,15324.0
2023-06-22 09:40:00,286.5,287.56,286.41,287.56,8398.0,281.8488,282.8916,281.7603,282.8916,8398.0
2023-06-22 09:50:00,287.54,290.11,287.36,289.92,23287.0,282.8719,285.4002,282.6949,285.2133,23287.0
2023-06-22 10:00:00,289.81,290.09,288.83,289.59,18954.0,285.1051,285.3806,284.141,284.8887,18954.0
2023-06-22 10:10:00,289.82,290.83,289.72,290.56,14544.0,285.1149,286.1085,285.0166,285.8429,14544.0
2023-06-22 10:20:00,290.48,290.69,290.12,290.59,17729.0,285.7642,285.9708,285.4101,285.8724,17729.0
2023-06-22 10:30:00,290.59,291.22,290.26,290.4,19265.0,285.8724,286.4922,285.5478,285.6855,19265.0
2023-06-22 10:40:00,290.41,290.68,289.96,290.68,12104.0,285.6954,285.961,285.2527,285.961,12104.0
2023-06-22 10:50:00,290.72,290.98,290.28,290.6,9019.0,286.0003,286.2561,285.5675,285.8823,9019.0
2023-06-22 11:00:00,290.7,291.6,290.66,291.11,9091.0,285.9806,286.866,285.9413,286.384,9091.0
2023-06-22 11:10:00,291.1,291.1,290.69,290.87,19412.0,286.3742,286.3742,285.9708,286.1479,19412.0
2023-06-22 11:20:00,290.96,291.51,290.89,291.18,32437.0,286.2364,286.7775,286.1676,286.4529,32437.0
2023-06-22 11:30:00,291.36,291.38,291.14,291.29,7925.0,286.6299,286.6496,286.4135,286.5611,7925.0
2023-06-22 11:40:00,291.42,291.68,291.38,291.44,14133.0,286.689,286.9447,286.6496,286.7086,14133.0
2023-06-22 11:50:00,291.5,292.04,291.5,291.75,12707.0,286.7677,287.2989,286.7677,287.0136,12707.0
2023-06-22 12:00:00,291.68,291.87,291.59,291.82,6410.0,286.9447,287.1317,286.8562,287.0825,6410.0
2023-06-22 12:10:00,291.85,292.27,291.68,292.13,10349.0,287.112,287.5252,286.9447,287.3874,10349.0
2023-06-22 12:20:00,292.13,292.37,291.93,292.2,6317.0,287.3874,287.6235,287.1907,287.4563,6317.0
2023-06-22 12:30:00,292.2,292.33,292.08,292.2,8657.0,287.4563,287.5842,287.3382,287.4563,8657.0
2023-06-22 12:40:00,292.2,292.57,292.05,292.05,7217.0,287.4563,287.8203,287.3087,287.3087,7217.0
2023-06-22 12:50:00,292.12,292.23,291.82,292.23,5327.0,287.3776,287.4858,287.0825,287.4858,5327.0
2023-06-22 13:00:00,292.17,292.23,291.69,291.78,6735.0,287.4268,287.4858,286.9546,287.0431,6735.0
2023-06-22 13:10:00,291.71,292.2,291.71,292.16,9816.0,286.9743,287.4563,286.9743,287.4169,9816.0
2023-06-22 13:20:00,292.16,292.52,292.09,292.3,15668.0,287.4169,287.7711,287.3481,287.5547,15668.0
2023-06-22 13:30:00,292.27,292.66,292.27,292.48,4766.0,287.5252,287.9088,287.5252,287.7318,4766.0
2023-06-22 13:40:00,292.55,292.67,292.33,292.67,10963.0,287.8006,287.9187,287.5842,287.9187,10963.0
2023-06-22 13:50:00,292.68,293.2,292.67,293.2,9170.0,287.9285,288.4401,287.9187,288.4401,9170.0
2023-06-22 14:00:00,293.2,293.26,292.82,292.98,10423.0,288.4401,288.4991,288.0662,288.2236,10423.0
2023-06-22 14:10:00,292.98,293.27,292.92,293.11,12319.0,288.2236,288.5089,288.1646,288.3515,12319.0
2023-06-22 14:20:00,293.13,293.34,292.75,293.34,16965.0,288.3712,288.5778,287.9974,288.5778,16965.0
2023-06-22 14:30:00,293.34,293.55,293.14,293.41,7754.0,288.5778,288.7844,288.381,288.6467,7754.0
2023-06-22 14:40:00,293.34,293.37,292.97,293.08,9648.0,288.5778,288.6073,288.2138,288.322,9648.0
2023-06-22 14:50:00,293.03,293.25,292.98,293.22,11839.0,288.2728,288.4893,288.2236,288.4597,11839.0
2023-06-22 15:00:00,293.22,293.37,293.0,293.08,14109.0,288.4597,288.6073,288.2433,288.322,14109.0
2023-06-22 15:10:00,293.05,293.29,292.95,293.07,16542.0,288.2925,288.5286,288.1941,288.3122,16542.0
2023-06-22 15:20:00,293.06,293.42,292.95,293.14,11793.0,288.3023,288.6565,288.1941,288.381,11793.0
2023-06-22 15:30:00,293.11,293.43,293.0,293.43,17501.0,288.3515,288.6663,288.2433,288.6663,17501.0
2023-06-22 15:40:00,293.42,293.88,293.36,293.84,22516.0,288.6565,289.109,288.5975,289.0697,22516.0
2023-06-22 15:50:00,293.94,294.47,293.65,294.38,100508.0,289.168,289.6894,288.8828,289.6009,100508.0
2023-06-23 09:30:00,292.77,293.5,291.6,292.45,16462.0,288.017,288.7352,286.866,287.7022,16462.0
2023-06-23 09:40:00,292.97,293.78,292.8,293.01,9863.0,288.2138,289.0106,288.0466,288.2531,9863.0
2023-06-23 09:50:00,293.3,294.74,293.3,293.81,21076.0,288.5384,289.9551,288.5384,289.0402,21076.0
2023-06-23 10:00:00,293.68,293.89,292.81,292.81,7943.0,288.9123,289.1189,288.0564,288.0564,7943.0
2023-06-23 10:10:00,292.89,293.75,292.63,293.42,10364.0,288.1351,288.9811,287.8793,288.6565,10364.0
2023-06-23 10:20:00,293.42,294.02,293.33,294.02,12084.0,288.6565,289.2468,288.568,289.2468,12084.0
2023-06-23 10:30:00,294.09,294.62,293.96,294.24,12954.0,289.3156,289.837,289.1877,289.4632,12954.0
2023-06-23 10:40:00,294.14,295.31,293.82,295.07,12803.0,289.3648,290.5158,289.05,290.2797,12803.0
2023-06-23 10:50:00,295.09,295.57,294.3,295.56,14030.0,290.2994,290.7716,289.5222,290.7617,14030.0
2023-06-23 11:00:00,295.66,296.05,295.21,296.05,32855.0,290.8601,291.2438,290.4174,291.2438,32855.0
2023-06-23 11:10:00,295.99,296.71,295.99,296.7,29908.0,291.1848,291.8931,291.1848,291.8832,29908.0
2023-06-23 11:20:00,296.76,296.76,295.65,296.3,20544.0,291.9423,291.9423,290.8503,291.4897,20544.0
2023-06-23 11:30:00,296.16,296.39,295.56,295.84,6603.0,291.352,291.5783,290.7617,291.0372,6603.0
2023-06-23 11:40:00,295.87,296.21,295.84,295.84,6459.0,291.0667,291.4012,291.0372,291.0372,6459.0
2023-06-23 11:50:00,295.8,295.84,295.41,295.65,4244.0,290.9979,291.0372,290.6142,290.8503,4244.0
2023-06-23 12:00:00,295.64,295.67,295.28,295.35,3660.0,290.8405,290.87,290.4863,290.5552,3660.0
2023-06-23 12:10:00,295.27,295.29,294.62,295.2,9204.0,290.4765,290.4961,289.837,290.4076,9204.0
2023-06-23 12:20:00,295.29,295.55,295.18,295.51,3335.0,290.4961,290.7519,290.3879,290.7126,3335.0
2023-06-23 12:30:00,295.48,295.48,295.07,295.44,5732.0,290.683,290.683,290.2797,290.6437,5732.0
2023-06-23 12:40:00,295.5,296.25,295.49,296.23,8476.0,290.7027,291.4405,290.6929,291.4209,8476.0
2023-06-23 12:50:00,296.16,296.17,295.7,296.17,12284.0,291.352,291.3618,290.8995,291.3618,12284.0
2023-06-23 13:00:00,296.18,296.24,295.81,296.24,10444.0,291.3717,291.4307,291.0077,291.4307,10444.0
2023-06-23 13:10:00,296.19,296.46,296.17,296.17,18541.0,291.3815,291.6471,291.3618,291.3618,18541.0
2023-06-23 13:20:00,296.0,296.76,295.99,296.76,9208.0,291.1946,291.9423,291.1848,291.9423,9208.0
2023-06-23 13:30:00,296.81,296.98,296.5,296.79,12639.0,291.9915,292.1587,291.6865,291.9718,12639.0
2023-06-23 13:40:00,296.72,296.79,296.46,296.74,8442.0,291.9029,291.9718,291.6471,291.9226,8442.0
2023-06-23 13:50:00,296.66,296.82,296.38,296.41,11334.0,291.8439,292.0013,291.5684,291.598,11334.0
2023-06-23 14:00:00,296.46,296.64,296.36,296.53,7473.0,291.6471,291.8242,291.5488,291.716,7473.0
2023-06-23 14:10:00,296.57,296.64,295.86,296.3,15608.0,291.7554,291.8242,291.0569,291.4897,15608.0
2023-06-23 14:20:00,296.28,296.41,296.18,296.41,8366.0,291.4701,291.598,291.3717,291.598,8366.0
2023-06-23 14:30:00,296.42,296.54,296.12,296.22,13693.0,291.6078,291.7258,291.3127,291.411,13693.0
2023-06-23 14:40:00,296.16,296.24,295.59,295.59,8565.0,291.352,291.4307,290.7913,290.7913,8565.0
2023-06-23 14:50:00,295.65,295.86,295.57,295.82,12536.0,290.8503,291.0569,290.7716,291.0175,12536.0
2023-06-23 15:00:00,295.8,295.93,295.37,295.74,11963.0,290.9979,291.1257,290.5748,290.9388,11963.0
2023-06-23 15:10:00,295.74,295.91,295.51,295.65,15083.0,290.9388,291.1061,290.7126,290.8503,15083.0
2023-06-23 15:20:00,295.67,295.67,295.22,295.46,17128.0,290.87,290.87,290.4273,290.6634,17128.0
2023-06-23 15:30:00,295.51,295.71,295.29,295.44,18558.0,290.7126,290.9093,290.4961,290.6437,18558.0
2023-06-23 15:40:00,295.5,295.91,295.27,295.91,30503.0,290.7027,291.1061,290.4765,291.1061,30503.0
2023-06-23 15:50:00,295.98,296.2,295.3,295.47,86130.0,291.1749,291.3914,290.506,290.6732,86130.0
2023-06-26 09:30:00,295.88,295.96,294.43,295.61,32118.0,291.0766,291.1553,289.6501,290.8109,32118.0
2023-06-26 09:40:00,295.47,296.24,295.35,295.84,11907.0,290.6732,291.4307,290.5552,291.0372,11907.0
2023-06-26 09:50:00,295.6,295.6,294.38,294.38,13140.0,290.8011,290.8011,289.6009,289.6009,13140.0
2023-06-26 10:00:00,294.36,294.95,293.65,294.68,9534.0,289.5812,290.1617,288.8828,289.896,9534.0
2023-06-26 10:10:00,294.58,294.86,294.42,294.57,10547.0,289.7977,290.0731,289.6403,289.7878,10547.0
2023-06-26 10:20:00,294.49,295.26,294.42,295.04,6618.0,289.7091,290.4666,289.6403,290.2502,6618.0
2023-06-26 10:30:00,295.03,295.27,294.98,294.98,4755.0,290.2404,290.4765,290.1912,290.1912,4755.0
2023-06-26 10:40:00,294.93,295.56,294.76,295.56,6890.0,290.142,290.7617,289.9747,290.7617,6890.0
2023-06-26 10:50:00,295.69,295.86,295.34,295.34,5071.0,290.8896,291.0569,290.5453,290.5453,5071.0
2023-06-26 11:00:00,295.36,295.49,294.75,294.91,6026.0,290.565,290.6929,289.9649,290.1223,6026.0
2023-06-26 11:10:00,295.03,295.24,294.87,294.98,19909.0,290.2404,290.4469,290.083,290.1912,19909.0
2023-06-26 11:20:00,294.99,295.11,294.43,294.43,9946.0,290.201,290.3191,289.6501,289.6501,9946.0
2023-06-26 11:30:00,294.42,295.02,294.41,295.0,13543.0,289.6403,290.2305,289.6304,290.2108,13543.0
2023-06-26 11:40:00,294.99,295.51,294.98,295.37,5415.0,290.201,290.7126,290.1912,290.5748,5415.0
2023-06-26 11:50:00,295.16,295.32,295.01,295.15,4176.0,290.3682,290.5256,290.2207,290.3584,4176.0
2023-06-26 12:00:00,295.27,295.29,294.94,295.26,7307.0,290.4765,290.4961,290.1518,290.4666,7307.0
2023-06-26 12:10:00,295.25,295.84,295.21,295.84,14581.0,290.4568,291.0372,290.4174,291.0372,14581.0
2023-06-26 12:20:00,295.85,296.19,295.79,295.97,5971.0,291.047,291.3815,290.988,291.1651,5971.0
2023-06-26 12:30:00,295.88,295.89,295.26,295.38,6333.0,291.0766,291.0864,290.4666,290.5847,6333.0
2023-06-26 12:40:00,295.33,295.52,295.28,295.3,5134.0,290.5355,290.7224,290.4863,290.506,5134.0
2023-06-26 12:50:00,295.27,295.77,295.26,295.71,5082.0,290.4765,290.9683,290.4666,290.9093,5082.0
2023-06-26 13:00:00,295.73,295.75,295.37,295.37,5378.0,290.929,290.9487,290.5748,290.5748,5378.0
2023-06-26 13:10:00,295.4,295.98,295.37,295.98,8637.0,290.6043,291.1749,290.5748,291.1749,8637.0
2023-06-26 13:20:00,295.9,295.9,295.73,295.84,4007.0,291.0962,291.0962,290.929,291.0372,4007.0
2023-06-26 13:30:00,295.75,296.04,295.71,296.04,3865.0,290.9487,291.234,290.9093,291.234,3865.0
2023-06-26 13:40:00,296.0,296.06,295.69,295.91,3691.0,291.1946,291.2536,290.8896,291.1061,3691.0
2023-06-26 13:50:00,295.85,295.85,295.09,295.1,3222.0,291.047,291.047,290.2994,290.3092,3222.0
2023-06-26 14:00:00,295.04,295.3,295.04,295.14,4927.0,290.2502,290.506,290.2502,290.3486,4927.0
2023-06-26 14:10:00,295.13,295.28,294.95,295.28,7955.0,290.3387,290.4863,290.1617,290.4863,7955.0
2023-06-26 14:20:00,295.28,295.55,294.94,295.48,13942.0,290.4863,290.7519,290.1518,290.683,13942.0
2023-06-26 14:30:00,295.51,295.67,295.46,295.49,13601.0,290.7126,290.87,290.6634,290.6929,13601.0
2023-06-26 14:40:00,295.49,295.88,295.42,295.88,4695.0,290.6929,291.0766,290.624,291.0766,4695.0
2023-06-26 14:50:00,295.94,296.13,295.89,296.04,9010.0,291.1356,291.3225,291.0864,291.234,9010.0
2023-06-26 15:00:00,296.09,296.58,296.04,296.58,10338.0,291.2831,291.7652,291.234,291.7652,10338.0
2023-06-26 15:10:00,296.55,296.82,296.54,296.75,8475.0,291.7357,292.0013,291.7258,291.9324,8475.0
2023-06-26 15:20:00,296.76,296.79,296.29,296.34,13022.0,291.9423,291.9718,291.4799,291.5291,13022.0
2023-06-26 15:30:00,296.31,296.31,295.85,295.99,11618.0,291.4996,291.4996,291.047,291.1848,11618.0
2023-06-26 15:40:00,295.95,295.98,295.12,295.27,12794.0,291.1454,291.1749,290.3289,290.4765,12794.0
2023-06-26 15:50:00,295.28,295.38,294.84,294.97,109720.0,290.4863,290.5847,290.0534,290.1813,109720.0
2023-06-27 09:30:00,294.0,297.5,294.0,297.18,12947.0,289.2271,292.6703,289.2271,292.3554,12947.0
2023-06-27 09:40:00,297.52,297.55,295.74,295.82,13158.0,292.6899,292.7194,290.9388,291.0175,13158.0
2023-06-27 09:50:00,295.7,295.71,295.09,295.51,22064.0,290.8995,290.9093,290.2994,290.7126,22064.0
2023-06-27 10:00:00,295.41,295.99,294.53,295.96,14889.0,290.6142,291.1848,289.7485,291.1553,14889.0
2023-06-27 10:10:00,295.99,296.82,295.88,296.73,10788.0,291.1848,292.0013,291.0766,291.9128,10788.0
2023-06-27 10:20:00,296.49,296.55,295.9,296.32,7918.0,291.6767,291.7357,291.0962,291.5094,7918.0
2023-06-27 10:30:00,296.35,296.82,296.25,296.31,10938.0,291.5389,292.0013,291.4405,291.4996,10938.0
2023-06-27 10:40:00,296.31,297.31,296.29,297.16,10447.0,291.4996,292.4833,291.4799,292.3358,10447.0
2023-06-27 10:50:00,297.13,297.27,296.96,297.26,9544.0,292.3063,292.444,292.139,292.4342,9544.0
2023-06-27 11:00:00,297.26,298.05,297.26,297.62,21930.0,292.4342,293.2113,292.4342,292.7883,21930.0
2023-06-27 11:10:00,297.66,297.82,297.07,297.19,23147.0,292.8277,292.9851,292.2472,292.3653,23147.0
2023-06-27 11:20:00,297.18,297.18,296.59,296.82,80844.0,292.3554,292.3554,291.775,292.0013,80844.0
2023-06-27 11:30:00,296.75,297.12,296.62,297.03,6063.0,291.9324,292.2964,291.8045,292.2079,6063.0
2023-06-27 11:40:00,296.98,297.35,296.78,297.14,15823.0,292.1587,292.5227,291.9619,292.3161,15823.0
2023-06-27 11:50:00,297.18,297.44,296.98,297.32,14883.0,292.3554,292.6112,292.1587,292.4932,14883.0
2023-06-27 12:00:00,297.27,297.53,297.25,297.42,7464.0,292.444,292.6998,292.4243,292.5916,7464.0
2023-06-27 12:10:00,297.43,297.75,297.24,297.35,11728.0,292.6014,292.9162,292.4145,292.5227,11728.0
2023-06-27 12:20:00,297.4,297.89,297.36,297.88,6524.0,292.5719,293.0539,292.5325,293.0441,6524.0
2023-06-27 12:30:00,297.86,298.05,297.81,297.96,7078.0,293.0244,293.2113,292.9752,293.1228,7078.0
2023-06-27 12:40:00,298.0,298.09,297.9,297.96,9167.0,293.1621,293.2507,293.0638,293.1228,9167.0
2023-06-27 12:50:00,297.95,297.95,297.72,297.8,11859.0,293.1129,293.1129,292.8867,292.9654,11859.0
2023-06-27 13:00:00,297.8,297.83,297.49,297.55,10090.0,292.9654,292.9949,292.6604,292.7194,10090.0
2023-06-27 13:10:00,297.51,297.78,297.51,297.63,17451.0,292.6801,292.9457,292.6801,292.7981,17451.0
2023-06-27 13:20:00,297.58,297.75,297.45,297.75,13279.0,292.749,292.9162,292.6211,292.9162,13279.0
2023-06-27 13:30:00,297.75,298.03,297.67,297.94,20015.0,292.9162,293.1917,292.8375,293.1031,20015.0
2023-06-27 13:40:00,298.02,298.04,297.88,297.99,7455.0,293.1818,293.2015,293.0441,293.1523,7455.0
2023-06-27 13:50:00,297.93,298.19,297.93,298.19,9731.0,293.0933,293.3491,293.0933,293.3491,9731.0
2023-06-27 14:00:00,298.14,298.14,297.74,297.74,9429.0,293.2999,293.2999,292.9064,292.9064,9429.0
2023-06-27 14:10:00,297.74,297.74,297.28,297.29,9903.0,292.9064,292.9064,292.4538,292.4637,9903.0
2023-06-27 14:20:00,297.29,297.4,297.16,297.3,12504.0,292.4637,292.5719,292.3358,292.4735,12504.0
2023-06-27 14:30:00,297.24,297.64,297.23,297.61,12288.0,292.4145,292.808,292.4046,292.7785,12288.0
2023-06-27 14:40:00,297.52,298.39,297.51,298.39,11107.0,292.6899,293.5458,292.6801,293.5458,11107.0
2023-06-27 14:50:00,298.34,298.41,298.11,298.16,16954.0,293.4966,293.5655,293.2704,293.3195,16954.0
2023-06-27 15:00:00,298.16,298.38,298.0,298.24,15571.0,293.3195,293.536,293.1621,293.3982,15571.0
2023-06-27 15:10:00,298.25,298.25,297.8,297.91,16634.0,293.4081,293.4081,292.9654,293.0736,16634.0
2023-06-27 15:20:00,297.95,298.48,297.95,298.31,18265.0,293.1129,293.6343,293.1129,293.4671,18265.0
2023-06-27 15:30:00,298.31,298.33,297.86,297.98,22651.0,293.4671,293.4868,293.0244,293.1425,22651.0
2023-06-27 15:40:00,298.05,298.16,297.67,297.69,34301.0,293.2113,293.3195,292.8375,292.8572,34301.0
2023-06-27 15:50:00,297.67,298.12,297.51,297.57,92221.0,292.8375,293.2802,292.6801,292.7391,92221.0
2023-06-28 09:30:00,297.39,298.38,295.83,298.0,74648.0,292.562,293.536,291.0274,293.1621,74648.0
2023-06-28 09:40:00,298.0,298.85,297.52,298.7,44680.0,293.1621,293.9983,292.6899,293.8508,44680.0
2023-06-28 09:50:00,298.81,299.48,298.34,299.05,24129.0,293.959,294.6181,293.4966,294.1951,24129.0
2023-06-28 10:00:00,298.97,299.2,298.79,298.94,9359.0,294.1164,294.3427,293.9393,294.0869,9359.0
2023-06-28 10:10:00,298.9,299.02,298.7,298.74,14608.0,294.0475,294.1656,293.8508,293.8901,14608.0
2023-06-28 10:20:00,298.75,298.75,297.92,298.04,29981.0,293.9,293.9,293.0834,293.2015,29981.0
2023-06-28 10:30:00,298.07,298.28,297.75,297.85,19698.0,293.231,293.4376,292.9162,293.0146,19698.0
2023-06-28 10:40:00,297.9,297.9,296.81,297.21,11384.0,293.0638,293.0638,291.9915,292.385,11384.0
2023-06-28 10:50:00,297.22,297.36,296.68,297.22,15033.0,292.3948,292.5325,291.8636,292.3948,15033.0
2023-06-28 11:00:00,297.21,297.27,296.74,297.01,5546.0,292.385,292.444,291.9226,292.1882,5546.0
2023-06-28 11:10:00,296.95,297.36,296.74,297.31,6076.0,292.1292,292.5325,291.9226,292.4833,6076.0
2023-06-28 11:20:00,297.34,297.67,296.92,297.37,7330.0,292.5129,292.8375,292.0997,292.5424,7330.0
2023-06-28 11:30:00,297.5,297.65,297.31,297.31,10456.0,292.6703,292.8178,292.4833,292.4833,10456.0
2023-06-28 11:40:00,297.32,297.47,297.07,297.25,6983.0,292.4932,292.6407,292.2472,292.4243,6983.0
2023-06-28 11:50:00,297.2,297.22,296.61,297.16,10261.0,292.3751,292.3948,291.7947,292.3358,10261.0
2023-06-28 12:00:00,297.11,297.82,297.04,297.82,6520.0,292.2866,292.9851,292.2177,292.9851,6520.0
2023-06-28 12:10:00,297.91,298.4,297.91,298.12,9404.0,293.0736,293.5556,293.0736,293.2802,9404.0
2023-06-28 12:20:00,297.93,298.15,297.38,297.91,19159.0,293.0933,293.3097,292.5522,293.0736,19159.0
2023-06-28 12:30:00,297.97,298.14,297.82,298.1,7482.0,293.1326,293.2999,292.9851,293.2605,7482.0
2023-06-28 12:40:00,298.11,298.11,297.37,297.48,8932.0,293.2704,293.2704,292.5424,292.6506,8932.0
2023-06-28 12:50:00,297.46,297.61,297.0,297.26,8995.0,292.6309,292.7785,292.1784,292.4342,8995.0
2023-06-28 13:00:00,297.27,297.27,296.79,296.94,4532.0,292.444,292.444,291.9718,292.1193,4532.0
2023-06-28 13:10:00,296.87,297.21,296.79,297.12,3886.0,292.0505,292.385,291.9718,292.2964,3886.0
2023-06-28 13:20:00,297.18,297.35,296.84,297.35,6139.0,292.3554,292.5227,292.021,292.5227,6139.0
2023-06-28 13:30:00,297.4,297.45,297.18,297.43,4237.0,292.5719,292.6211,292.3554,292.6014,4237.0
2023-06-28 13:40:00,297.5,297.69,297.33,297.53,7496.0,292.6703,292.8572,292.503,292.6998,7496.0
2023-06-28 13:50:00,297.51,298.02,297.49,297.97,4830.0,292.6801,293.1818,292.6604,293.1326,4830.0
2023-06-28 14:00:00,297.95,298.0,297.7,297.85,7034.0,293.1129,293.1621,292.867,293.0146,7034.0
2023-06-28 14:10:00,297.92,298.06,297.62,297.63,8920.0,293.0834,293.2212,292.7883,292.7981,8920.0
2023-06-28 14:20:00,297.72,298.47,297.72,298.39,7504.0,292.8867,293.6245,292.8867,293.5458,7504.0
2023-06-28 14:30:00,298.41,298.67,298.3,298.61,5875.0,293.5655,293.8213,293.4573,293.7622,5875.0
2023-06-28 14:40:00,298.67,299.07,298.67,298.95,8528.0,293.8213,294.2148,293.8213,294.0967,8528.0
2023-06-28 14:50:00,298.96,299.07,298.75,298.96,6553.0,294.1066,294.2148,293.9,294.1066,6553.0
2023-06-28 15:00:00,299.0,299.13,298.5,298.56,10791.0,294.1459,294.2738,293.654,293.713,10791.0
2023-06-28 15:10:00,298.56,299.35,298.5,299.21,11364.0,293.713,294.4902,293.654,294.3525,11364.0
2023-06-28 15:20:00,299.16,299.44,299.02,299.02,13149.0,294.3033,294.5788,294.1656,294.1656,13149.0
2023-06-28 15:30:00,299.0,299.64,298.91,299.59,28231.0,294.1459,294.7755,294.0574,294.7263,28231.0
2023-06-28 15:40:00,299.64,299.78,299.32,299.48,30982.0,294.7755,294.9132,294.4607,294.6181,30982.0
2023-06-28 15:50:00,299.46,299.68,299.09,299.58,116169.0,294.5984,294.8149,294.2344,294.7165,116169.0
2023-06-29 09:30:00,299.0,300.64,298.15,300.64,34966.0,294.1459,295.7593,293.3097,295.7593,34966.0
2023-06-29 09:40:00,300.87,301.17,299.52,299.75,10360.0,295.9855,296.2807,294.6575,294.8837,10360.0
2023-06-29 09:50:00,299.97,301.35,299.93,301.0,8287.0,295.1002,296.4578,295.0608,296.1134,8287.0
2023-06-29 10:00:00,301.0,301.49,300.56,300.79,5709.0,296.1134,296.5955,295.6806,295.9068,5709.0
2023-06-29 10:10:00,300.87,301.73,300.79,301.46,9037.0,295.9855,296.8316,295.9068,296.566,9037.0
2023-06-29 10:20:00,301.49,301.75,301.21,301.47,10276.0,296.5955,296.8513,296.32,296.5758,10276.0
2023-06-29 10:30:00,301.43,301.59,301.2,301.46,4869.0,296.5365,296.6939,296.3102,296.566,4869.0
2023-06-29 10:40:00,301.46,301.47,300.82,300.99,10210.0,296.566,296.5758,295.9364,296.1036,10210.0
2023-06-29 10:50:00,300.98,301.05,300.82,300.92,6656.0,296.0938,296.1626,295.9364,296.0347,6656.0
2023-06-29 11:00:00,300.9,301.6,300.89,301.37,13934.0,296.0151,296.7037,296.0052,296.4774,13934.0
2023-06-29 11:10:00,301.41,301.65,301.18,301.46,8440.0,296.5168,296.7529,296.2905,296.566,8440.0
2023-06-29 11:20:00,301.46,302.28,301.39,302.28,13215.0,296.566,297.3727,296.4971,297.3727,13215.0
2023-06-29 11:30:00,302.28,302.51,302.1,302.27,9015.0,297.3727,297.5989,297.1956,297.3628,9015.0
2023-06-29 11:40:00,302.3,302.78,302.29,302.64,6782.0,297.3923,297.8645,297.3825,297.7268,6782.0
2023-06-29 11:50:00,302.64,302.93,302.36,302.57,11411.0,297.7268,298.0121,297.4514,297.6579,11411.0
2023-06-29 12:00:00,302.65,302.65,302.17,302.35,10509.0,297.7366,297.7366,297.2644,297.4415,10509.0
2023-06-29 12:10:00,302.28,302.5,301.77,301.78,10034.0,297.3727,297.5891,296.8709,296.8808,10034.0
2023-06-29 12:20:00,301.86,302.4,301.84,302.36,10078.0,296.9595,297.4907,296.9398,297.4514,10078.0
2023-06-29 12:30:00,302.3,302.57,302.25,302.4,12239.0,297.3923,297.6579,297.3431,297.4907,12239.0
2023-06-29 12:40:00,302.43,302.53,301.9,301.91,5381.0,297.5202,297.6186,296.9988,297.0087,5381.0
2023-06-29 12:50:00,301.91,302.03,301.71,302.03,5981.0,297.0087,297.1267,296.8119,297.1267,5981.0
2023-06-29 13:00:00,301.95,301.95,301.35,301.61,4099.0,297.048,297.048,296.4578,296.7135,4099.0
2023-06-29 13:10:00,301.67,301.67,301.13,301.44,8842.0,296.7726,296.7726,296.2413,296.5463,8842.0
2023-06-29 13:20:00,301.4,301.61,301.35,301.61,6841.0,296.5069,296.7135,296.4578,296.7135,6841.0
2023-06-29 13:30:00,301.65,301.72,301.34,301.34,4192.0,296.7529,296.8217,296.4479,296.4479,4192.0
2023-06-29 13:40:00,301.52,301.57,301.42,301.44,4266.0,296.625,296.6742,296.5266,296.5463,4266.0
2023-06-29 13:50:00,301.44,301.5,301.12,301.18,10672.0,296.5463,296.6053,296.2315,296.2905,10672.0
2023-06-29 14:00:00,301.18,301.23,300.87,301.07,12465.0,296.2905,296.3397,295.9855,296.1823,12465.0
2023-06-29 14:10:00,301.07,301.13,300.92,301.07,3131.0,296.1823,296.2413,296.0347,296.1823,3131.0
2023-06-29 14:20:00,301.1,301.51,301.09,301.4,5145.0,296.2118,296.6152,296.202,296.5069,5145.0
2023-06-29 14:30:00,301.43,301.5,301.23,301.23,10189.0,296.5365,296.6053,296.3397,296.3397,10189.0
2023-06-29 14:40:00,301.15,301.39,300.99,301.32,6434.0,296.261,296.4971,296.1036,296.4282,6434.0
2023-06-29 14:50:00,301.26,301.28,301.13,301.26,3005.0,296.3692,296.3889,296.2413,296.3692,3005.0
2023-06-29 15:00:00,301.26,301.72,301.25,301.62,6799.0,296.3692,296.8217,296.3594,296.7234,6799.0
2023-06-29 15:10:00,301.67,301.89,301.56,301.71,14559.0,296.7726,296.989,296.6643,296.8119,14559.0
2023-06-29 15:20:00,301.69,301.75,301.47,301.56,10887.0,296.7922,296.8513,296.5758,296.6643,10887.0
2023-06-29 15:30:00,301.5,301.56,300.58,300.64,27281.0,296.6053,296.6643,295.7003,295.7593,27281.0
2023-06-29 15:40:00,300.65,300.66,300.21,300.42,30243.0,295.7691,295.779,295.3363,295.5429,30243.0
2023-06-29 15:50:00,300.38,300.99,300.08,300.44,102716.0,295.5035,296.1036,295.2084,295.5625,102716.0
2023-06-30 09:30:00,303.94,304.34,303.08,304.34,18991.0,299.0057,299.3992,298.1597,299.3992,18991.0
2023-06-30 09:40:00,304.4,304.4,303.53,303.7,14727.0,299.4582,299.4582,298.6024,298.7696,14727.0
2023-06-30 09:50:00,303.81,303.86,303.22,303.56,15961.0,298.8778,298.927,298.2974,298.6319,15961.0
2023-06-30 10:00:00,303.61,304.23,303.6,303.89,8338.0,298.6811,299.291,298.6712,298.9565,8338.0
2023-06-30 10:10:00,303.91,303.91,302.94,303.13,14616.0,298.9762,298.9762,298.0219,298.2089,14616.0
2023-06-30 10:20:00,303.0,303.05,302.61,302.78,13104.0,298.081,298.1302,297.6973,297.8645,13104.0
2023-06-30 10:30:00,302.8,302.83,301.81,302.0,24170.0,297.8842,297.9137,296.9103,297.0972,24170.0
2023-06-30 10:40:00,302.01,302.65,302.01,302.36,6479.0,297.107,297.7366,297.107,297.4514,6479.0
2023-06-30 10:50:00,302.31,303.25,302.31,303.13,12911.0,297.4022,298.3269,297.4022,298.2089,12911.0
2023-06-30 11:00:00,303.09,303.17,302.9,303.05,6108.0,298.1695,298.2482,297.9826,298.1302,6108.0
2023-06-30 11:10:00,303.15,303.26,302.66,302.91,13936.0,298.2285,298.3367,297.7465,297.9924,13936.0
2023-06-30 11:20:00,302.92,302.98,302.66,302.93,7292.0,298.0023,298.0613,297.7465,298.0121,7292.0
2023-06-30 11:30:00,303.0,303.0,302.53,302.78,12371.0,298.081,298.081,297.6186,297.8645,12371.0
2023-06-30 11:40:00,302.71,302.71,302.19,302.23,5842.0,297.7957,297.7957,297.2841,297.3235,5842.0
2023-06-30 11:50:00,302.23,302.5,302.06,302.35,8819.0,297.3235,297.5891,297.1562,297.4415,8819.0
2023-06-30 12:00:00,302.41,302.6,302.26,302.31,12507.0,297.5005,297.6875,297.353,297.4022,12507.0
2023-06-30 12:10:00,302.31,303.2,302.3,303.2,7513.0,297.4022,298.2777,297.3923,298.2777,7513.0
2023-06-30 12:20:00,303.22,303.44,303.07,303.44,3768.0,298.2974,298.5138,298.1498,298.5138,3768.0
2023-06-30 12:30:00,303.45,303.93,303.45,303.75,10100.0,298.5237,298.9959,298.5237,298.8188,10100.0
2023-06-30 12:40:00,303.83,303.95,303.59,303.9,5223.0,298.8975,299.0155,298.6614,298.9664,5223.0
2023-06-30 12:50:00,303.9,304.15,303.78,303.87,6535.0,298.9664,299.2123,298.8483,298.9368,6535.0
2023-06-30 13:00:00,303.88,303.98,303.73,303.73,7969.0,298.9467,299.0451,298.7991,298.7991,7969.0
2023-06-30 13:10:00,303.79,304.34,303.74,304.1,8817.0,298.8581,299.3992,298.809,299.1631,8817.0
2023-06-30 13:20:00,304.06,304.33,303.92,303.97,9293.0,299.1238,299.3894,298.986,299.0352,9293.0
2023-06-30 13:30:00,303.98,304.37,303.95,304.17,6410.0,299.0451,299.4287,299.0155,299.232,6410.0
2023-06-30 13:40:00,304.21,304.37,304.16,304.25,4348.0,299.2713,299.4287,299.2221,299.3107,4348.0
2023-06-30 13:50:00,304.21,304.53,304.06,304.5,8162.0,299.2713,299.5861,299.1238,299.5566,8162.0
2023-06-30 14:00:00,304.49,304.83,304.41,304.83,9339.0,299.5468,299.8813,299.4681,299.8813,9339.0
2023-06-30 14:10:00,304.86,304.86,304.54,304.69,19461.0,299.9108,299.9108,299.596,299.7435,19461.0
2023-06-30 14:20:00,304.77,304.77,304.43,304.43,14792.0,299.8222,299.8222,299.4878,299.4878,14792.0
2023-06-30 14:30:00,304.3,304.43,304.09,304.31,10524.0,299.3599,299.4878,299.1533,299.3697,10524.0
2023-06-30 14:40:00,304.34,304.73,304.28,304.56,17609.0,299.3992,299.7829,299.3402,299.6156,17609.0
2023-06-30 14:50:00,304.56,304.7,304.4,304.49,13604.0,299.6156,299.7534,299.4582,299.5468,13604.0
2023-06-30 15:00:00,304.55,304.76,304.43,304.54,15015.0,299.6058,299.8124,299.4878,299.596,15015.0
2023-06-30 15:10:00,304.54,304.82,304.52,304.64,18821.0,299.596,299.8714,299.5763,299.6943,18821.0
2023-06-30 15:20:00,304.61,304.62,304.12,304.28,12338.0,299.6648,299.6747,299.1828,299.3402,12338.0
2023-06-30 15:30:00,304.22,304.27,303.77,303.91,19442.0,299.2812,299.3303,298.8385,298.9762,19442.0
2023-06-30 15:40:00,303.89,303.9,303.08,303.2,29648.0,298.9565,298.9664,298.1597,298.2777,29648.0
2023-06-30 15:50:00,303.34,304.13,303.25,303.35,115266.0,298.4154,299.1926,298.3269,298.4253,115266.0
2023-07-03 09:30:00,300.44,301.37,297.47,297.8,27770.0,295.5625,296.4774,292.6407,292.9654,27770.0
2023-07-03 09:40:00,297.64,297.88,295.8,296.6,37307.0,292.808,293.0441,290.9979,291.7849,37307.0
2023-07-03 09:50:00,296.61,296.94,296.01,296.09,17208.0,291.7947,292.1193,291.2044,291.2831,17208.0
2023-07-03 10:00:00,296.25,296.25,294.8,294.9,25795.0,291.4405,291.4405,290.0141,290.1125,25795.0
2023-07-03 10:10:00,294.8,294.8,293.1,293.1,17985.0,290.0141,290.0141,288.3417,288.3417,17985.0
2023-07-03 10:20:00,293.1,293.62,292.02,293.43,40646.0,288.3417,288.8532,287.2792,288.6663,40646.0
2023-07-03 10:30:00,293.54,295.7,293.0,295.53,43367.0,288.7745,290.8995,288.2433,290.7322,43367.0
2023-07-03 10:40:00,295.69,296.23,295.47,296.16,16043.0,290.8896,291.4209,290.6732,291.352,16043.0
2023-07-03 10:50:00,296.0,296.73,295.76,296.08,16027.0,291.1946,291.9128,290.9585,291.2733,16027.0
2023-07-03 11:00:00,296.4,296.86,295.71,295.92,8879.0,291.5881,292.0406,290.9093,291.1159,8879.0
2023-07-03 11:10:00,296.02,296.51,295.81,296.19,8139.0,291.2143,291.6963,291.0077,291.3815,8139.0
2023-07-03 11:20:00,296.18,296.6,296.18,296.32,9027.0,291.3717,291.7849,291.3717,291.5094,9027.0
2023-07-03 11:30:00,296.34,296.61,295.69,296.36,12959.0,291.5291,291.7947,290.8896,291.5488,12959.0
2023-07-03 11:40:00,296.43,297.22,296.43,297.05,11167.0,291.6176,292.3948,291.6176,292.2276,11167.0
2023-07-03 11:50:00,296.88,297.15,296.12,296.12,24773.0,292.0603,292.3259,291.3127,291.3127,24773.0
2023-07-03 12:00:00,296.21,296.28,295.69,295.88,9590.0,291.4012,291.4701,290.8896,291.0766,9590.0
2023-07-03 12:10:00,296.06,296.2,295.57,295.94,14352.0,291.2536,291.3914,290.7716,291.1356,14352.0
2023-07-03 12:20:00,296.0,296.79,295.9,296.79,8611.0,291.1946,291.9718,291.0962,291.9718,8611.0
2023-07-03 12:30:00,296.78,297.45,296.53,297.25,18597.0,291.9619,292.6211,291.716,292.4243,18597.0
2023-07-03 12:40:00,297.29,298.21,297.24,298.21,14344.0,292.4637,293.3687,292.4145,293.3687,14344.0
2023-07-03 12:50:00,298.24,298.35,297.49,297.96,47730.0,293.3982,293.5065,292.6604,293.1228,47730.0
2023-07-05 09:30:00,296.66,299.62,296.05,298.88,28342.0,291.8439,294.7558,291.2438,294.0279,28342.0
2023-07-05 09:40:00,299.09,300.55,298.86,299.68,15778.0,294.2344,295.6707,294.0082,294.8149,15778.0
2023-07-05 09:50:00,299.5,299.5,298.75,298.76,7454.0,294.6378,294.6378,293.9,293.9098,7454.0
2023-07-05 10:00:00,298.56,299.09,298.15,298.96,7602.0,293.713,294.2344,293.3097,294.1066,7602.0
2023-07-05 10:10:00,298.93,298.93,297.82,298.27,6691.0,294.077,294.077,292.9851,293.4278,6691.0
2023-07-05 10:20:00,298.33,298.51,297.19,297.67,6092.0,293.4868,293.6639,292.3653,292.8375,6092.0
2023-07-05 10:30:00,297.98,298.26,297.71,298.02,7131.0,293.1425,293.4179,292.8768,293.1818,7131.0
2023-07-05 10:40:00,298.19,298.21,297.8,297.92,6224.0,293.3491,293.3687,292.9654,293.0834,6224.0
2023-07-05 10:50:00,298.13,298.22,297.91,297.91,9016.0,293.29,293.3786,293.0736,293.0736,9016.0
2023-07-05 11:00:00,297.86,298.18,297.58,298.05,6653.0,293.0244,293.3392,292.749,293.2113,6653.0
2023-07-05 11:10:00,298.03,298.09,297.45,297.7,7202.0,293.1917,293.2507,292.6211,292.867,7202.0
2023-07-05 11:20:00,297.8,298.57,297.8,298.27,6490.0,292.9654,293.7229,292.9654,293.4278,6490.0
2023-07-05 11:30:00,298.21,298.27,297.81,297.87,3766.0,293.3687,293.4278,292.9752,293.0342,3766.0
2023-07-05 11:40:00,297.94,297.94,297.36,297.54,3725.0,293.1031,293.1031,292.5325,292.7096,3725.0
2023-07-05 11:50:00,297.46,297.58,297.02,297.39,6647.0,292.6309,292.749,292.198,292.562,6647.0
2023-07-05 12:00:00,297.22,297.33,296.88,296.96,10871.0,292.3948,292.503,292.0603,292.139,10871.0
2023-07-05 12:10:00,297.0,297.06,296.49,296.72,4431.0,292.1784,292.2374,291.6767,291.9029,4431.0
2023-07-05 12:20:00,296.67,296.96,296.55,296.85,4882.0,291.8537,292.139,291.7357,292.0308,4882.0
2023-07-05 12:30:00,296.78,296.81,295.95,296.22,6368.0,291.9619,291.9915,291.1454,291.411,6368.0
2023-07-05 12:40:00,296.21,296.57,296.21,296.37,6188.0,291.4012,291.7554,291.4012,291.5586,6188.0
2023-07-05 12:50:00,296.42,296.47,296.18,296.31,4479.0,291.6078,291.657,291.3717,291.4996,4479.0
2023-07-05 13:00:00,296.25,296.53,296.23,296.31,5175.0,291.4405,291.716,291.4209,291.4996,5175.0
2023-07-05 13:10:00,296.25,296.76,296.18,296.76,12466.0,291.4405,291.9423,291.3717,291.9423,12466.0
2023-07-05 13:20:00,296.66,297.52,296.62,297.51,7891.0,291.8439,292.6899,291.8045,292.6801,7891.0
2023-07-05 13:30:00,297.49,297.72,297.17,297.72,6657.0,292.6604,292.8867,292.3456,292.8867,6657.0
2023-07-05 13:40:00,297.76,298.14,297.62,297.79,6903.0,292.926,293.2999,292.7883,292.9555,6903.0
2023-07-05 13:50:00,297.75,298.01,297.75,297.97,2928.0,292.9162,293.172,292.9162,293.1326,2928.0
2023-07-05 14:00:00,297.87,298.02,297.72,297.88,10008.0,293.0342,293.1818,292.8867,293.0441,10008.0
2023-07-05 14:10:00,297.81,297.94,297.65,297.84,7750.0,292.9752,293.1031,292.8178,293.0047,7750.0
2023-07-05 14:20:00,297.9,298.05,297.74,298.03,4247.0,293.0638,293.2113,292.9064,293.1917,4247.0
2023-07-05 14:30:00,297.86,298.45,297.86,298.22,5043.0,293.0244,293.6048,293.0244,293.3786,5043.0
2023-07-05 14:40:00,298.13,298.26,298.05,298.1,3868.0,293.29,293.4179,293.2113,293.2605,3868.0
2023-07-05 14:50:00,298.14,298.28,298.02,298.23,9311.0,293.2999,293.4376,293.1818,293.3884,9311.0
2023-07-05 15:00:00,298.15,298.29,298.13,298.21,5674.0,293.3097,293.4474,293.29,293.3687,5674.0
2023-07-05 15:10:00,298.13,298.17,297.9,298.02,8411.0,293.29,293.3294,293.0638,293.1818,8411.0
2023-07-05 15:20:00,298.0,298.05,297.87,297.93,11841.0,293.1621,293.2113,293.0342,293.0933,11841.0
2023-07-05 15:30:00,297.89,297.89,297.66,297.69,20577.0,293.0539,293.0539,292.8277,292.8572,20577.0
2023-07-05 15:40:00,297.62,297.69,297.2,297.6,21647.0,292.7883,292.8572,292.3751,292.7686,21647.0
2023-07-05 15:50:00,297.57,298.38,297.57,298.35,76620.0,292.7391,293.536,292.7391,293.5065,76620.0
2023-07-06 09:30:00,297.1,297.9,296.1,297.13,23567.0,292.2767,293.0638,291.293,292.3063,23567.0
2023-07-06 09:40:00,297.16,298.94,296.85,298.37,10404.0,292.3358,294.0869,292.0308,293.5261,10404.0
2023-07-06 09:50:00,298.32,299.06,298.17,299.06,4868.0,293.4769,294.2049,293.3294,294.2049,4868.0
2023-07-06 10:00:00,298.97,299.33,298.15,298.15,11748.0,294.1164,294.4705,293.3097,293.3097,11748.0
2023-07-06 10:10:00,298.18,298.55,297.65,297.7,10120.0,293.3392,293.7032,292.8178,292.867,10120.0
2023-07-06 10:20:00,297.54,297.68,296.68,297.04,8440.0,292.7096,292.8473,291.8636,292.2177,8440.0
2023-07-06 10:30:00,297.12,297.56,297.04,297.27,3447.0,292.2964,292.7293,292.2177,292.444,3447.0
2023-07-06 10:40:00,297.38,297.38,296.34,296.46,10843.0,292.5522,292.5522,291.5291,291.6471,10843.0
2023-07-06 10:50:00,296.35,296.86,296.24,296.4,8952.0,291.5389,292.0406,291.4307,291.5881,8952.0
2023-07-06 11:00:00,296.46,296.94,296.17,296.72,12433.0,291.6471,292.1193,291.3618,291.9029,12433.0
2023-07-06 11:10:00,296.56,296.7,296.39,296.5,11594.0,291.7455,291.8832,291.5783,291.6865,11594.0
2023-07-06 11:20:00,296.61,296.61,295.99,296.19,13876.0,291.7947,291.7947,291.1848,291.3815,13876.0
2023-07-06 11:30:00,296.12,296.37,295.5,295.73,11226.0,291.3127,291.5586,290.7027,290.929,11226.0
2023-07-06 11:40:00,295.87,295.94,295.55,295.9,9632.0,291.0667,291.1356,290.7519,291.0962,9632.0
2023-07-06 11:50:00,295.99,295.99,295.72,295.93,8975.0,291.1848,291.1848,290.9192,291.1257,8975.0
2023-07-06 12:00:00,295.94,296.28,295.78,295.88,16151.0,291.1356,291.4701,290.9782,291.0766,16151.0
2023-07-06 12:10:00,295.87,296.11,295.76,295.84,6471.0,291.0667,291.3028,290.9585,291.0372,6471.0
2023-07-06 12:20:00,295.84,295.95,295.69,295.95,2409.0,291.0372,291.1454,290.8896,291.1454,2409.0
2023-07-06 12:30:00,295.95,296.0,295.78,295.93,3685.0,291.1454,291.1946,290.9782,291.1257,3685.0
2023-07-06 12:40:00,295.95,296.12,295.85,295.96,7071.0,291.1454,291.3127,291.047,291.1553,7071.0
2023-07-06 12:50:00,295.99,296.15,295.89,296.06,3857.0,291.1848,291.3422,291.0864,291.2536,3857.0
2023-07-06 13:00:00,296.12,296.33,296.11,296.17,5461.0,291.3127,291.5192,291.3028,291.3618,5461.0
2023-07-06 13:10:00,296.06,296.69,295.56,295.56,20405.0,291.2536,291.8734,290.7617,290.7617,20405.0
2023-07-06 13:20:00,295.53,295.95,295.53,295.59,16128.0,290.7322,291.1454,290.7322,290.7913,16128.0
2023-07-06 13:30:00,295.55,296.09,295.48,295.91,5347.0,290.7519,291.2831,290.683,291.1061,5347.0
2023-07-06 13:40:00,295.94,295.94,295.62,295.65,2499.0,291.1356,291.1356,290.8208,290.8503,2499.0
2023-07-06 13:50:00,295.53,295.53,294.52,294.78,14122.0,290.7322,290.7322,289.7386,289.9944,14122.0
2023-07-06 14:00:00,294.76,294.76,294.24,294.35,8839.0,289.9747,289.9747,289.4632,289.5714,8839.0
2023-07-06 14:10:00,294.3,294.53,294.21,294.51,2900.0,289.5222,289.7485,289.4337,289.7288,2900.0
2023-07-06 14:20:00,294.5,294.6,294.33,294.52,12694.0,289.719,289.8173,289.5517,289.7386,12694.0
2023-07-06 14:30:00,294.52,294.62,294.42,294.62,6897.0,289.7386,289.837,289.6403,289.837,6897.0
2023-07-06 14:40:00,294.68,294.83,294.45,294.61,16488.0,289.896,290.0436,289.6698,289.8272,16488.0
2023-07-06 14:50:00,294.63,294.63,294.47,294.54,7359.0,289.8468,289.8468,289.6894,289.7583,7359.0
2023-07-06 15:00:00,294.54,294.63,294.39,294.56,4952.0,289.7583,289.8468,289.6107,289.778,4952.0
2023-07-06 15:10:00,294.53,294.53,294.3,294.42,6236.0,289.7485,289.7485,289.5222,289.6403,6236.0
2023-07-06 15:20:00,294.43,294.43,293.89,293.92,12831.0,289.6501,289.6501,289.1189,289.1484,12831.0
2023-07-06 15:30:00,293.87,294.07,293.53,293.99,25313.0,289.0992,289.2959,288.7647,289.2172,25313.0
2023-07-06 15:40:00,294.02,294.02,293.44,293.6,41240.0,289.2468,289.2468,288.6762,288.8336,41240.0
2023-07-06 15:50:00,293.64,294.7,293.64,294.47,86173.0,288.8729,289.9157,288.8729,289.6894,86173.0
2023-07-07 09:30:00,291.8,293.84,290.0,292.94,24852.0,287.0628,289.0697,285.292,288.1843,24852.0
2023-07-07 09:40:00,293.13,294.19,293.07,294.17,6240.0,288.3712,289.414,288.3122,289.3943,6240.0
2023-07-07 09:50:00,294.54,294.6,293.99,294.28,7419.0,289.7583,289.8173,289.2172,289.5025,7419.0
2023-07-07 10:00:00,294.28,294.84,294.28,294.4,8904.0,289.5025,290.0534,289.5025,289.6206,8904.0
2023-07-07 10:10:00,294.57,294.57,293.5,293.99,10695.0,289.7878,289.7878,288.7352,289.2172,10695.0
2023-07-07 10:20:00,294.15,294.15,293.66,294.06,9157.0,289.3746,289.3746,288.8926,289.2861,9157.0
2023-07-07 10:30:00,294.0,294.01,293.5,293.93,5807.0,289.2271,289.2369,288.7352,289.1582,5807.0
2023-07-07 10:40:00,294.0,294.47,293.9,293.98,9242.0,289.2271,289.6894,289.1287,289.2074,9242.0
2023-07-07 10:50:00,293.72,293.89,293.48,293.78,7143.0,288.9516,289.1189,288.7155,289.0106,7143.0
2023-07-07 11:00:00,293.75,293.81,293.0,293.11,5593.0,288.9811,289.0402,288.2433,288.3515,5593.0
2023-07-07 11:10:00,293.06,293.06,292.4,292.64,4774.0,288.3023,288.3023,287.6531,287.8892,4774.0
2023-07-07 11:20:00,292.66,293.04,292.66,292.76,6341.0,287.9088,288.2827,287.9088,288.0072,6341.0
2023-07-07 11:30:00,292.73,293.33,292.73,292.94,5163.0,287.9777,288.568,287.9777,288.1843,5163.0
2023-07-07 11:40:00,292.94,292.95,292.26,292.87,4576.0,288.1843,288.1941,287.5153,288.1154,4576.0
2023-07-07 11:50:00,292.83,292.85,292.4,292.85,3768.0,288.0761,288.0957,287.6531,288.0957,3768.0
2023-07-07 12:00:00,292.86,293.24,292.76,293.13,7427.0,288.1056,288.4794,288.0072,288.3712,7427.0
2023-07-07 12:10:00,293.26,293.33,292.93,292.97,4978.0,288.4991,288.568,288.1744,288.2138,4978.0
2023-07-07 12:20:00,292.98,293.12,292.85,293.09,5567.0,288.2236,288.3614,288.0957,288.3318,5567.0
2023-07-07 12:30:00,293.12,293.45,292.9,293.44,4800.0,288.3614,288.686,288.1449,288.6762,4800.0
2023-07-07 12:40:00,293.44,293.85,293.29,293.3,5465.0,288.6762,289.0795,288.5286,288.5384,5465.0
2023-07-07 12:50:00,293.16,293.72,293.16,293.72,6935.0,288.4007,288.9516,288.4007,288.9516,6935.0
2023-07-07 13:00:00,293.78,293.99,293.67,293.85,5312.0,289.0106,289.2172,288.9024,289.0795,5312.0
2023-07-07 13:10:00,293.92,294.19,293.86,293.9,7660.0,289.1484,289.414,289.0893,289.1287,7660.0
2023-07-07 13:20:00,293.82,293.91,293.56,293.67,3671.0,289.05,289.1385,288.7942,288.9024,3671.0
2023-07-07 13:30:00,293.65,293.65,293.45,293.45,4741.0,288.8828,288.8828,288.686,288.686,4741.0
2023-07-07 13:40:00,293.56,294.0,293.55,293.75,6403.0,288.7942,289.2271,288.7844,288.9811,6403.0
2023-07-07 13:50:00,293.85,293.86,293.26,293.29,5604.0,289.0795,289.0893,288.4991,288.5286,5604.0
2023-07-07 14:00:00,293.29,293.72,293.28,293.56,8472.0,288.5286,288.9516,288.5188,288.7942,8472.0
2023-07-07 14:10:00,293.49,293.65,293.44,293.61,6063.0,288.7254,288.8828,288.6762,288.8434,6063.0
2023-07-07 14:20:00,293.56,293.76,293.35,293.76,6886.0,288.7942,288.991,288.5876,288.991,6886.0
2023-07-07 14:30:00,293.75,293.76,293.29,293.33,3841.0,288.9811,288.991,288.5286,288.568,3841.0
2023-07-07 14:40:00,293.37,293.39,293.07,293.3,6995.0,288.6073,288.627,288.3122,288.5384,6995.0
2023-07-07 14:50:00,293.57,293.58,293.19,293.39,6786.0,288.8041,288.8139,288.4302,288.627,6786.0
2023-07-07 15:00:00,293.37,293.44,293.26,293.4,6967.0,288.6073,288.6762,288.4991,288.6368,6967.0
2023-07-07 15:10:00,293.4,293.4,292.79,292.79,8484.0,288.6368,288.6368,288.0367,288.0367,8484.0
2023-07-07 15:20:00,292.65,292.74,292.47,292.6,10405.0,287.899,287.9875,287.7219,287.8498,10405.0
2023-07-07 15:30:00,292.6,292.82,292.52,292.52,14662.0,287.8498,288.0662,287.7711,287.7711,14662.0
2023-07-07 15:40:00,292.51,292.53,291.76,291.95,29260.0,287.7613,287.7809,287.0234,287.2104,29260.0
2023-07-07 15:50:00,291.94,292.17,291.24,291.58,49105.0,287.2005,287.4268,286.5119,286.8464,49105.0
2023-07-10 09:30:00,291.82,294.21,291.82,294.02,16266.0,287.0825,289.4337,287.0825,289.2468,16266.0
2023-07-10 09:40:00,294.01,295.61,293.9,295.61,13762.0,289.2369,290.8109,289.1287,290.8109,13762.0
2023-07-10 09:50:00,295.48,295.54,294.59,295.16,11395.0,290.683,290.7421,289.8075,290.3682,11395.0
2023-07-10 10:00:00,295.36,295.96,294.93,294.94,8510.0,290.565,291.1553,290.142,290.1518,8510.0
2023-07-10 10:10:00,294.94,295.12,294.31,294.31,6831.0,290.1518,290.3289,289.532,289.532,6831.0
2023-07-10 10:20:00,294.33,294.84,294.23,294.59,9088.0,289.5517,290.0534,289.4533,289.8075,9088.0
2023-07-10 10:30:00,294.41,294.41,293.75,293.8,10223.0,289.6304,289.6304,288.9811,289.0303,10223.0
2023-07-10 10:40:00,293.77,294.36,293.71,294.2,5792.0,289.0008,289.5812,288.9418,289.4238,5792.0
2023-07-10 10:50:00,294.13,294.13,293.25,293.63,11682.0,289.355,289.355,288.4893,288.8631,11682.0
2023-07-10 11:00:00,293.63,293.71,293.08,293.08,7916.0,288.8631,288.9418,288.322,288.322,7916.0
2023-07-10 11:10:00,293.19,293.46,293.12,293.46,5316.0,288.4302,288.6958,288.3614,288.6958,5316.0
2023-07-10 11:20:00,293.49,294.38,293.4,294.26,6480.0,288.7254,289.6009,288.6368,289.4829,6480.0
2023-07-10 11:30:00,294.44,294.63,294.22,294.45,8154.0,289.6599,289.8468,289.4435,289.6698,8154.0
2023-07-10 11:40:00,294.44,294.86,294.43,294.72,3671.0,289.6599,290.0731,289.6501,289.9354,3671.0
2023-07-10 11:50:00,294.62,294.85,294.61,294.8,3477.0,289.837,290.0633,289.8272,290.0141,3477.0
2023-07-10 12:00:00,294.84,294.88,294.43,294.46,7716.0,290.0534,290.0928,289.6501,289.6796,7716.0
2023-07-10 12:10:00,294.43,295.2,294.42,295.19,8349.0,289.6501,290.4076,289.6403,290.3978,8349.0
2023-07-10 12:20:00,295.19,295.56,295.19,295.22,3948.0,290.3978,290.7617,290.3978,290.4273,3948.0
2023-07-10 12:30:00,295.26,295.27,294.92,294.94,1627.0,290.4666,290.4765,290.1321,290.1518,1627.0
2023-07-10 12:40:00,294.88,295.17,294.75,295.03,3739.0,290.0928,290.3781,289.9649,290.2404,3739.0
2023-07-10 12:50:00,295.07,295.19,294.99,295.19,2184.0,290.2797,290.3978,290.201,290.3978,2184.0
2023-07-10 13:00:00,295.24,295.26,295.09,295.25,2448.0,290.4469,290.4666,290.2994,290.4568,2448.0
2023-07-10 13:10:00,295.17,295.22,295.08,295.21,5686.0,290.3781,290.4273,290.2895,290.4174,5686.0
2023-07-10 13:20:00,295.26,295.42,295.24,295.25,3045.0,290.4666,290.624,290.4469,290.4568,3045.0
2023-07-10 13:30:00,295.38,295.43,295.2,295.34,4122.0,290.5847,290.6339,290.4076,290.5453,4122.0
2023-07-10 13:40:00,295.34,295.53,295.12,295.12,5292.0,290.5453,290.7322,290.3289,290.3289,5292.0
2023-07-10 13:50:00,295.06,295.38,294.9,295.38,2885.0,290.2699,290.5847,290.1125,290.5847,2885.0
2023-07-10 14:00:00,295.39,295.39,295.06,295.15,9239.0,290.5945,290.5945,290.2699,290.3584,9239.0
2023-07-10 14:10:00,295.23,295.53,295.17,295.24,9828.0,290.4371,290.7322,290.3781,290.4469,9828.0
2023-07-10 14:20:00,295.24,295.3,295.2,295.24,3514.0,290.4469,290.506,290.4076,290.4469,3514.0
2023-07-10 14:30:00,295.21,295.26,295.11,295.22,6429.0,290.4174,290.4666,290.3191,290.4273,6429.0
2023-07-10 14:40:00,295.28,295.37,295.21,295.23,1845.0,290.4863,290.5748,290.4174,290.4371,1845.0
2023-07-10 14:50:00,295.23,295.32,295.2,295.31,6223.0,290.4371,290.5256,290.4076,290.5158,6223.0
2023-07-10 15:00:00,295.22,295.25,295.04,295.06,6318.0,290.4273,290.4568,290.2502,290.2699,6318.0
2023-07-10 15:10:00,295.02,295.3,294.96,295.08,8544.0,290.2305,290.506,290.1715,290.2895,8544.0
2023-07-10 15:20:00,295.06,295.29,295.06,295.29,6498.0,290.2699,290.4961,290.2699,290.4961,6498.0
2023-07-10 15:30:00,295.28,295.57,295.09,295.57,14295.0,290.4863,290.7716,290.2994,290.7716,14295.0
2023-07-10 15:40:00,295.58,295.61,294.99,295.0,14653.0,290.7814,290.8109,290.201,290.2108,14653.0
2023-07-10 15:50:00,294.97,295.89,294.8,295.84,56602.0,290.1813,291.0864,290.0141,291.0372,56602.0
2023-07-11 09:30:00,297.14,297.69,295.98,296.38,21522.0,292.3161,292.8572,291.1749,291.5684,21522.0
2023-07-11 09:40:00,296.63,297.43,296.63,297.43,6263.0,291.8144,292.6014,291.8144,292.6014,6263.0
2023-07-11 09:50:00,297.37,297.39,296.05,296.61,10520.0,292.5424,292.562,291.2438,291.7947,10520.0
2023-07-11 10:00:00,296.74,297.13,296.38,297.05,8053.0,291.9226,292.3063,291.5684,292.2276,8053.0
2023-07-11 10:10:00,297.03,297.33,296.44,296.65,8575.0,292.2079,292.503,291.6275,291.8341,8575.0
2023-07-11 10:20:00,296.53,296.57,295.61,295.63,8071.0,291.716,291.7554,290.8109,290.8306,8071.0
2023-07-11 10:30:00,295.59,295.59,294.54,294.78,9794.0,290.7913,290.7913,289.7583,289.9944,9794.0
2023-07-11 10:40:00,294.87,295.49,294.86,295.37,4939.0,290.083,290.6929,290.0731,290.5748,4939.0
2023-07-11 10:50:00,295.64,296.08,295.28,295.71,15159.0,290.8405,291.2733,290.4863,290.9093,15159.0
2023-07-11 11:00:00,295.71,295.71,294.54,294.56,7122.0,290.9093,290.9093,289.7583,289.778,7122.0
2023-07-11 11:10:00,294.56,294.78,294.31,294.73,5364.0,289.778,289.9944,289.532,289.9452,5364.0
2023-07-11 11:20:00,294.78,294.78,293.94,294.0,8306.0,289.9944,289.9944,289.168,289.2271,8306.0
2023-07-11 11:30:00,293.84,294.09,293.76,294.09,9818.0,289.0697,289.3156,288.991,289.3156,9818.0
2023-07-11 11:40:00,294.16,294.19,293.9,294.14,7634.0,289.3845,289.414,289.1287,289.3648,7634.0
2023-07-11 11:50:00,294.15,294.24,293.91,293.94,13632.0,289.3746,289.4632,289.1385,289.168,13632.0
2023-07-11 12:00:00,293.88,294.06,293.32,293.32,3728.0,289.109,289.2861,288.5581,288.5581,3728.0
2023-07-11 12:10:00,293.29,293.77,293.24,293.69,3648.0,288.5286,289.0008,288.4794,288.9221,3648.0
2023-07-11 12:20:00,293.77,293.78,292.92,293.04,4485.0,289.0008,289.0106,288.1646,288.2827,4485.0
2023-07-11 12:30:00,292.99,293.88,292.99,293.68,6944.0,288.2335,289.109,288.2335,288.9123,6944.0
2023-07-11 12:40:00,293.61,293.64,293.18,293.55,7533.0,288.8434,288.8729,288.4204,288.7844,7533.0
2023-07-11 12:50:00,293.55,293.82,293.55,293.61,4936.0,288.7844,289.05,288.7844,288.8434,4936.0
2023-07-11 13:00:00,293.64,293.89,293.63,293.85,3342.0,288.8729,289.1189,288.8631,289.0795,3342.0
2023-07-11 13:10:00,293.76,293.83,293.28,293.75,6465.0,288.991,289.0598,288.5188,288.9811,6465.0
2023-07-11 13:20:00,293.74,293.81,293.62,293.81,2833.0,288.9713,289.0402,288.8532,289.0402,2833.0
2023-07-11 13:30:00,293.83,294.0,293.67,293.96,5482.0,289.0598,289.2271,288.9024,289.1877,5482.0
2023-07-11 13:40:00,294.0,294.05,293.75,293.97,9528.0,289.2271,289.2763,288.9811,289.1976,9528.0
2023-07-11 13:50:00,293.96,294.01,293.81,293.98,3250.0,289.1877,289.2369,289.0402,289.2074,3250.0
2023-07-11 14:00:00,294.02,294.06,293.94,293.98,6869.0,289.2468,289.2861,289.168,289.2074,6869.0
2023-07-11 14:10:00,293.99,294.04,293.81,293.99,4391.0,289.2172,289.2664,289.0402,289.2172,4391.0
2023-07-11 14:20:00,293.99,294.13,293.83,293.99,8615.0,289.2172,289.355,289.0598,289.2172,8615.0
2023-07-11 14:30:00,294.07,294.07,293.83,293.99,5829.0,289.2959,289.2959,289.0598,289.2172,5829.0
2023-07-11 14:40:00,293.88,294.04,293.82,294.03,2667.0,289.109,289.2664,289.05,289.2566,2667.0
2023-07-11 14:50:00,294.06,294.31,293.95,294.31,9403.0,289.2861,289.532,289.1779,289.532,9403.0
2023-07-11 15:00:00,294.48,294.52,293.74,293.95,11814.0,289.6993,289.7386,288.9713,289.1779,11814.0
2023-07-11 15:10:00,293.88,293.93,293.71,293.8,6941.0,289.109,289.1582,288.9418,289.0303,6941.0
2023-07-11 15:20:00,293.83,293.92,293.62,293.84,7623.0,289.0598,289.1484,288.8532,289.0697,7623.0
2023-07-11 15:30:00,293.8,295.14,293.78,294.75,49427.0,289.0303,290.3486,289.0106,289.9649,49427.0
2023-07-11 15:40:00,294.75,295.34,294.67,295.33,15789.0,289.9649,290.5453,289.8862,290.5355,15789.0
2023-07-11 15:50:00,295.45,295.49,294.57,294.68,75539.0,290.6535,290.6929,289.7878,289.896,75539.0
2023-07-12 09:30:00,295.77,296.61,294.2,294.2,16865.0,290.9683,291.7947,289.4238,289.4238,16865.0
2023-07-12 09:40:00,294.37,295.45,293.58,295.22,19939.0,289.5911,290.6535,288.8139,290.4273,19939.0
2023-07-12 09:50:00,295.37,296.01,295.24,295.31,7569.0,290.5748,291.2044,290.4469,290.5158,7569.0
2023-07-12 10:00:00,295.16,295.44,295.11,295.26,7090.0,290.3682,290.6437,290.3191,290.4666,7090.0
2023-07-12 10:10:00,295.23,295.84,295.15,295.57,11953.0,290.4371,291.0372,290.3584,290.7716,11953.0
2023-07-12 10:20:00,295.55,296.0,295.06,296.0,5035.0,290.7519,291.1946,290.2699,291.1946,5035.0
2023-07-12 10:30:00,295.89,296.02,295.74,295.74,4836.0,291.0864,291.2143,290.9388,290.9388,4836.0
2023-07-12 10:40:00,295.92,296.07,295.41,295.94,7192.0,291.1159,291.2635,290.6142,291.1356,7192.0
2023-07-12 10:50:00,295.94,296.09,295.85,295.85,4359.0,291.1356,291.2831,291.047,291.047,4359.0
2023-07-12 11:00:00,295.82,296.31,295.79,295.9,40711.0,291.0175,291.4996,290.988,291.0962,40711.0
2023-07-12 11:10:00,295.84,295.86,295.15,295.2,37920.0,291.0372,291.0569,290.3584,290.4076,37920.0
2023-07-12 11:20:00,295.2,295.96,294.99,295.92,34906.0,290.4076,291.1553,290.201,291.1159,34906.0
2023-07-12 11:30:00,295.82,296.28,295.43,295.53,16025.0,291.0175,291.4701,290.6339,290.7322,16025.0
2023-07-12 11:40:00,295.41,295.43,294.85,294.9,12028.0,290.6142,290.6339,290.0633,290.1125,12028.0
2023-07-12 11:50:00,294.77,294.96,294.48,294.56,9986.0,289.9846,290.1715,289.6993,289.778,9986.0
2023-07-12 12:00:00,294.46,294.68,294.2,294.66,7980.0,289.6796,289.896,289.4238,289.8764,7980.0
2023-07-12 12:10:00,294.76,295.05,294.57,294.69,17701.0,289.9747,290.26,289.7878,289.9059,17701.0
2023-07-12 12:20:00,294.69,294.7,294.12,294.4,10321.0,289.9059,289.9157,289.3451,289.6206,10321.0
2023-07-12 12:30:00,294.43,295.19,294.37,294.99,12820.0,289.6501,290.3978,289.5911,290.201,12820.0
2023-07-12 12:40:00,294.91,295.39,294.73,295.29,8872.0,290.1223,290.5945,289.9452,290.4961,8872.0
2023-07-12 12:50:00,295.27,295.48,295.18,295.41,11536.0,290.4765,290.683,290.3879,290.6142,11536.0
2023-07-12 13:00:00,295.48,295.74,295.2,295.28,8831.0,290.683,290.9388,290.4076,290.4863,8831.0
2023-07-12 13:10:00,295.31,295.48,295.23,295.31,8792.0,290.5158,290.683,290.4371,290.5158,8792.0
2023-07-12 13:20:00,295.26,295.29,294.53,294.63,6957.0,290.4666,290.4961,289.7485,289.8468,6957.0
2023-07-12 13:30:00,294.68,294.9,294.6,294.7,8005.0,289.896,290.1125,289.8173,289.9157,8005.0
2023-07-12 13:40:00,294.64,294.64,294.01,294.51,9565.0,289.8567,289.8567,289.2369,289.7288,9565.0
2023-07-12 13:50:00,294.55,294.73,294.37,294.58,6150.0,289.7681,289.9452,289.5911,289.7977,6150.0
2023-07-12 14:00:00,294.57,294.57,294.15,294.41,8276.0,289.7878,289.7878,289.3746,289.6304,8276.0
2023-07-12 14:10:00,294.51,294.58,294.31,294.34,5218.0,289.7288,289.7977,289.532,289.5616,5218.0
2023-07-12 14:20:00,294.31,294.42,294.08,294.39,7490.0,289.532,289.6403,289.3058,289.6107,7490.0
2023-07-12 14:30:00,294.41,294.63,294.35,294.62,9607.0,289.6304,289.8468,289.5714,289.837,9607.0
2023-07-12 14:40:00,294.62,294.62,294.41,294.45,6024.0,289.837,289.837,289.6304,289.6698,6024.0
2023-07-12 14:50:00,294.43,294.6,294.43,294.59,9933.0,289.6501,289.8173,289.6501,289.8075,9933.0
2023-07-12 15:00:00,294.64,294.88,294.46,294.68,7003.0,289.8567,290.0928,289.6796,289.896,7003.0
2023-07-12 15:10:00,294.56,294.59,294.47,294.54,6885.0,289.778,289.8075,289.6894,289.7583,6885.0
2023-07-12 15:20:00,294.42,294.42,293.81,294.16,10147.0,289.6403,289.6403,289.0402,289.3845,10147.0
2023-07-12 15:30:00,294.19,296.79,294.16,295.65,134268.0,289.414,291.9718,289.3845,290.8503,134268.0
2023-07-12 15:40:00,295.63,295.81,295.21,295.41,30463.0,290.8306,291.0077,290.4174,290.6142,30463.0
2023-07-12 15:50:00,295.14,295.45,294.85,295.45,67523.0,290.3486,290.6535,290.0633,290.6535,67523.0
2023-07-13 09:30:00,295.65,298.72,294.07,297.91,64203.0,290.8503,293.8704,289.2959,293.0736,64203.0
2023-07-13 09:40:00,298.1,298.44,297.68,297.69,6860.0,293.2605,293.595,292.8473,292.8572,6860.0
2023-07-13 09:50:00,298.01,298.72,298.01,298.45,20187.0,293.172,293.8704,293.172,293.6048,20187.0
2023-07-13 10:00:00,298.44,298.44,297.59,298.29,22239.0,293.595,293.595,292.7588,293.4474,22239.0
2023-07-13 10:10:00,298.23,298.23,296.91,296.91,11313.0,293.3884,293.3884,292.0898,292.0898,11313.0
2023-07-13 10:20:00,296.86,297.38,296.86,297.31,10054.0,292.0406,292.5522,292.0406,292.4833,10054.0
2023-07-13 10:30:00,297.28,298.07,297.2,298.0,15914.0,292.4538,293.231,292.3751,293.1621,15914.0
2023-07-13 10:40:00,297.95,297.95,297.3,297.63,15687.0,293.1129,293.1129,292.4735,292.7981,15687.0
2023-07-13 10:50:00,297.58,297.99,297.42,297.91,10336.0,292.749,293.1523,292.5916,293.0736,10336.0
2023-07-13 11:00:00,297.97,297.99,297.53,297.63,11569.0,293.1326,293.1523,292.6998,292.7981,11569.0
2023-07-13 11:10:00,297.65,297.81,297.51,297.79,7303.0,292.8178,292.9752,292.6801,292.9555,7303.0
2023-07-13 11:20:00,297.78,297.84,297.4,297.4,10925.0,292.9457,293.0047,292.5719,292.5719,10925.0
2023-07-13 11:30:00,297.44,297.47,296.92,297.3,9376.0,292.6112,292.6407,292.0997,292.4735,9376.0
2023-07-13 11:40:00,297.29,297.54,297.22,297.54,7087.0,292.4637,292.7096,292.3948,292.7096,7087.0
2023-07-13 11:50:00,297.59,297.96,297.58,297.79,9982.0,292.7588,293.1228,292.749,292.9555,9982.0
2023-07-13 12:00:00,297.78,297.96,297.48,297.64,21609.0,292.9457,293.1228,292.6506,292.808,21609.0
2023-07-13 12:10:00,297.53,297.9,297.53,297.9,6702.0,292.6998,293.0638,292.6998,293.0638,6702.0
2023-07-13 12:20:00,297.76,297.84,297.42,297.56,6108.0,292.926,293.0047,292.5916,292.7293,6108.0
2023-07-13 12:30:00,297.5,298.03,297.5,297.93,5237.0,292.6703,293.1917,292.6703,293.0933,5237.0
2023-07-13 12:40:00,297.92,298.07,297.62,297.75,14214.0,293.0834,293.231,292.7883,292.9162,14214.0
2023-07-13 12:50:00,297.83,297.91,297.48,297.66,4110.0,292.9949,293.0736,292.6506,292.8277,4110.0
2023-07-13 13:00:00,297.64,297.64,297.22,297.33,11318.0,292.808,292.808,292.3948,292.503,11318.0
2023-07-13 13:10:00,297.38,298.68,297.29,298.57,44673.0,292.5522,293.8311,292.4637,293.7229,44673.0
2023-07-13 13:20:00,298.49,298.49,297.79,297.79,4484.0,293.6442,293.6442,292.9555,292.9555,4484.0
2023-07-13 13:30:00,297.82,297.95,297.66,297.67,5717.0,292.9851,293.1129,292.8277,292.8375,5717.0
2023-07-13 13:40:00,297.65,297.83,297.51,297.6,2740.0,292.8178,292.9949,292.6801,292.7686,2740.0
2023-07-13 13:50:00,297.61,297.9,297.54,297.82,5948.0,292.7785,293.0638,292.7096,292.9851,5948.0
2023-07-13 14:00:00,297.89,298.67,297.88,298.65,8661.0,293.0539,293.8213,293.0441,293.8016,8661.0
2023-07-13 14:10:00,298.68,298.92,298.54,298.54,14140.0,293.8311,294.0672,293.6934,293.6934,14140.0
2023-07-13 14:20:00,298.61,298.82,298.54,298.78,17013.0,293.7622,293.9688,293.6934,293.9295,17013.0
2023-07-13 14:30:00,298.86,299.04,298.59,298.59,18565.0,294.0082,294.1853,293.7426,293.7426,18565.0
2023-07-13 14:40:00,298.59,298.68,297.8,298.02,9237.0,293.7426,293.8311,292.9654,293.1818,9237.0
2023-07-13 14:50:00,297.94,298.09,297.74,297.79,7998.0,293.1031,293.2507,292.9064,292.9555,7998.0
2023-07-13 15:00:00,297.78,297.78,296.46,296.61,18980.0,292.9457,292.9457,291.6471,291.7947,18980.0
2023-07-13 15:10:00,296.61,297.11,296.36,297.11,23677.0,291.7947,292.2866,291.5488,292.2866,23677.0
2023-07-13 15:20:00,297.07,297.47,296.63,297.47,33155.0,292.2472,292.6407,291.8144,292.6407,33155.0
2023-07-13 15:30:00,297.42,297.58,296.66,296.81,30777.0,292.5916,292.749,291.8439,291.9915,30777.0
2023-07-13 15:40:00,296.76,296.81,296.32,296.32,28302.0,291.9423,291.9915,291.5094,291.5094,28302.0
2023-07-13 15:50:00,296.44,296.44,295.87,295.99,61995.0,291.6275,291.6275,291.0667,291.1848,61995.0
2023-07-14 09:30:00,296.01,298.63,295.49,298.63,24178.0,291.2044,293.7819,290.6929,293.7819,24178.0
2023-07-14 09:40:00,298.32,299.85,297.71,299.85,19683.0,293.4769,294.9821,292.8768,294.9821,19683.0
2023-07-14 09:50:00,299.66,299.93,299.02,299.33,13944.0,294.7952,295.0608,294.1656,294.4705,13944.0
2023-07-14 10:00:00,299.32,300.07,299.18,299.19,14247.0,294.4607,295.1985,294.323,294.3328,14247.0
2023-07-14 10:10:00,299.14,299.87,298.93,299.58,53557.0,294.2836,295.0018,294.077,294.7165,53557.0
2023-07-14 10:20:00,299.44,299.73,298.93,299.0,7909.0,294.5788,294.8641,294.077,294.1459,7909.0
2023-07-14 10:30:00,298.5,299.15,297.8,297.8,6014.0,293.654,294.2935,292.9654,292.9654,6014.0
2023-07-14 10:40:00,297.92,298.23,297.42,297.86,5603.0,293.0834,293.3884,292.5916,293.0244,5603.0
2023-07-14 10:50:00,297.9,298.59,297.69,298.05,15739.0,293.0638,293.7426,292.8572,293.2113,15739.0
2023-07-14 11:00:00,298.11,298.3,297.87,298.1,2399.0,293.2704,293.4573,293.0342,293.2605,2399.0
2023-07-14 11:10:00,298.01,298.01,297.33,297.33,5744.0,293.172,293.172,292.503,292.503,5744.0
2023-07-14 11:20:00,297.23,297.23,296.86,297.07,4257.0,292.4046,292.4046,292.0406,292.2472,4257.0
2023-07-14 11:30:00,297.16,297.26,296.84,296.91,4110.0,292.3358,292.4342,292.021,292.0898,4110.0
2023-07-14 11:40:00,296.91,296.91,296.37,296.67,12317.0,292.0898,292.0898,291.5586,291.8537,12317.0
2023-07-14 11:50:00,296.52,296.52,296.03,296.19,10128.0,291.7062,291.7062,291.2241,291.3815,10128.0
2023-07-14 12:00:00,296.08,296.25,295.89,295.89,6595.0,291.2733,291.4405,291.0864,291.0864,6595.0
2023-07-14 12:10:00,296.0,296.03,295.75,295.75,7251.0,291.1946,291.2241,290.9487,290.9487,7251.0
2023-07-14 12:20:00,295.87,296.07,295.54,295.54,7635.0,291.0667,291.2635,290.7421,290.7421,7635.0
2023-07-14 12:30:00,295.48,295.53,295.19,295.39,4385.0,290.683,290.7322,290.3978,290.5945,4385.0
2023-07-14 12:40:00,295.24,295.6,295.16,295.35,6504.0,290.4469,290.8011,290.3682,290.5552,6504.0
2023-07-14 12:50:00,295.35,295.81,295.23,295.81,3980.0,290.5552,291.0077,290.4371,291.0077,3980.0
2023-07-14 13:00:00,295.85,296.06,295.25,296.01,16975.0,291.047,291.2536,290.4568,291.2044,16975.0
2023-07-14 13:10:00,295.92,296.21,295.62,295.88,17216.0,291.1159,291.4012,290.8208,291.0766,17216.0
2023-07-14 13:20:00,295.91,296.04,295.41,295.57,5719.0,291.1061,291.234,290.6142,290.7716,5719.0
2023-07-14 13:30:00,295.55,295.91,295.55,295.81,5837.0,290.7519,291.1061,290.7519,291.0077,5837.0
2023-07-14 13:40:00,295.72,296.21,295.65,296.0,30006.0,290.9192,291.4012,290.8503,291.1946,30006.0
2023-07-14 13:50:00,296.0,296.21,295.65,295.98,14767.0,291.1946,291.4012,290.8503,291.1749,14767.0
2023-07-14 14:00:00,296.04,296.41,295.99,296.41,11686.0,291.234,291.598,291.1848,291.598,11686.0
2023-07-14 14:10:00,296.47,296.47,296.27,296.34,59563.0,291.657,291.657,291.4602,291.5291,59563.0
2023-07-14 14:20:00,296.31,297.1,296.15,297.0,10521.0,291.4996,292.2767,291.3422,292.1784,10521.0
2023-07-14 14:30:00,297.05,297.53,296.62,296.96,32680.0,292.2276,292.6998,291.8045,292.139,32680.0
2023-07-14 14:40:00,297.03,297.08,296.41,296.79,7247.0,292.2079,292.2571,291.598,291.9718,7247.0
2023-07-14 14:50:00,296.73,297.02,296.58,296.59,6976.0,291.9128,292.198,291.7652,291.775,6976.0
2023-07-14 15:00:00,296.6,296.8,296.27,296.8,21519.0,291.7849,291.9816,291.4602,291.9816,21519.0
2023-07-14 15:10:00,296.82,297.31,296.82,297.14,26403.0,292.0013,292.4833,292.0013,292.3161,26403.0
2023-07-14 15:20:00,297.12,297.15,296.7,296.95,16031.0,292.2964,292.3259,291.8832,292.1292,16031.0
2023-07-14 15:30:00,296.95,296.95,296.32,296.32,18995.0,292.1292,292.1292,291.5094,291.5094,18995.0
2023-07-14 15:40:00,296.34,296.45,295.87,296.11,63453.0,291.5291,291.6373,291.0667,291.3028,63453.0
2023-07-14 15:50:00,296.13,296.75,296.04,296.75,124472.0,291.3225,291.9324,291.234,291.9324,124472.0
2023-07-17 09:30:00,294.78,295.74,292.9,294.72,25500.0,289.9944,290.9388,288.1449,289.9354,25500.0
2023-07-17 09:40:00,294.61,294.92,292.68,292.9,21619.0,289.8272,290.1321,287.9285,288.1449,21619.0
2023-07-17 09:50:00,293.19,293.43,291.69,291.94,19538.0,288.4302,288.6663,286.9546,287.2005,19538.0
2023-07-17 10:00:00,291.98,292.96,291.79,292.56,27759.0,287.2399,288.204,287.053,287.8105,27759.0
2023-07-17 10:10:00,292.52,292.93,291.88,292.85,43458.0,287.7711,288.1744,287.1415,288.0957,43458.0
2023-07-17 10:20:00,292.8,292.98,292.23,292.53,33082.0,288.0466,288.2236,287.4858,287.7809,33082.0
2023-07-17 10:30:00,292.44,292.67,291.2,291.34,11735.0,287.6924,287.9187,286.4725,286.6103,11735.0
2023-07-17 10:40:00,291.35,291.62,290.68,291.37,15987.0,286.6201,286.8857,285.961,286.6398,15987.0
2023-07-17 10:50:00,291.45,291.62,290.25,290.75,25656.0,286.7185,286.8857,285.538,286.0298,25656.0
2023-07-17 11:00:00,290.78,291.29,290.34,291.29,15141.0,286.0594,286.5611,285.6265,286.5611,15141.0
2023-07-17 11:10:00,291.34,291.45,290.91,291.14,8885.0,286.6103,286.7185,286.1872,286.4135,8885.0
2023-07-17 11:20:00,291.1,291.46,291.02,291.17,11761.0,286.3742,286.7283,286.2955,286.443,11761.0
2023-07-17 11:30:00,291.28,292.22,291.27,292.22,11780.0,286.5512,287.476,286.5414,287.476,11780.0
2023-07-17 11:40:00,292.38,292.41,291.46,291.46,18506.0,287.6334,287.6629,286.7283,286.7283,18506.0
2023-07-17 11:50:00,291.35,291.63,290.88,291.63,23974.0,286.6201,286.8956,286.1577,286.8956,23974.0
2023-07-17 12:00:00,291.63,291.81,291.25,291.26,30548.0,286.8956,287.0726,286.5217,286.5316,30548.0
2023-07-17 12:10:00,291.22,292.38,291.22,291.99,30925.0,286.4922,287.6334,286.4922,287.2497,30925.0
2023-07-17 12:20:00,291.95,292.99,291.76,292.91,37443.0,287.2104,288.2335,287.0234,288.1548,37443.0
2023-07-17 12:30:00,292.78,293.28,292.75,293.25,8496.0,288.0269,288.5188,287.9974,288.4893,8496.0
2023-07-17 12:40:00,293.34,293.4,292.46,292.54,12077.0,288.5778,288.6368,287.7121,287.7908,12077.0
2023-07-17 12:50:00,292.4,292.5,292.1,292.47,28015.0,287.6531,287.7514,287.3579,287.7219,28015.0
2023-07-17 13:00:00,292.45,292.49,291.91,291.97,19545.0,287.7022,287.7416,287.171,287.23,19545.0
2023-07-17 13:10:00,291.89,292.04,291.68,291.83,10949.0,287.1513,287.2989,286.9447,287.0923,10949.0
2023-07-17 13:20:00,291.83,291.83,291.36,291.41,18740.0,287.0923,287.0923,286.6299,286.6791,18740.0
2023-07-17 13:30:00,291.5,291.68,291.22,291.25,28310.0,286.7677,286.9447,286.4922,286.5217,28310.0
2023-07-17 13:40:00,291.26,291.26,290.91,291.11,17064.0,286.5316,286.5316,286.1872,286.384,17064.0
2023-07-17 13:50:00,291.06,291.1,290.34,290.57,30275.0,286.3348,286.3742,285.6265,285.8528,30275.0
2023-07-17 14:00:00,290.59,290.74,290.25,290.42,35393.0,285.8724,286.02,285.538,285.7052,35393.0
2023-07-17 14:10:00,290.42,290.45,290.07,290.1,23047.0,285.7052,285.7347,285.3609,285.3904,23047.0
2023-07-17 14:20:00,290.1,290.24,289.95,290.06,21849.0,285.3904,285.5281,285.2428,285.351,21849.0
2023-07-17 14:30:00,290.04,291.0,289.8,290.72,27769.0,285.3314,286.2758,285.0953,286.0003,27769.0
2023-07-17 14:40:00,290.82,291.09,290.61,290.8,14335.0,286.0987,286.3643,285.8921,286.079,14335.0
2023-07-17 14:50:00,290.81,290.84,290.01,290.34,43630.0,286.0889,286.1184,285.3019,285.6265,43630.0
2023-07-17 15:00:00,290.3,290.57,290.2,290.21,29641.0,285.5871,285.8528,285.4888,285.4986,29641.0
2023-07-17 15:10:00,290.24,290.6,290.23,290.6,24208.0,285.5281,285.8823,285.5183,285.8823,24208.0
2023-07-17 15:20:00,290.67,290.79,290.08,290.44,36615.0,285.9511,286.0692,285.3707,285.7249,36615.0
2023-07-17 15:30:00,290.42,290.5,290.0,290.19,81481.0,285.7052,285.7839,285.292,285.4789,81481.0
2023-07-17 15:40:00,290.28,292.13,290.28,292.05,56120.0,285.5675,287.3874,285.5675,287.3087,56120.0
2023-07-17 15:50:00,291.98,292.11,291.43,291.83,83201.0,287.2399,287.3678,286.6988,287.0923,83201.0
2023-07-18 09:30:00,291.62,293.1,291.36,292.71,28999.0,286.8857,288.3417,286.6299,287.958,28999.0
2023-07-18 09:40:00,292.85,293.17,291.39,291.44,12906.0,288.0957,288.4105,286.6594,286.7086,12906.0
2023-07-18 09:50:00,291.49,292.31,291.05,291.9,25921.0,286.7578,287.5645,286.325,287.1612,25921.0
2023-07-18 10:00:00,291.91,292.91,291.88,292.77,21139.0,287.171,288.1548,287.1415,288.017,21139.0
2023-07-18 10:10:00,292.6,293.03,292.26,292.27,15682.0,287.8498,288.2728,287.5153,287.5252,15682.0
2023-07-18 10:20:00,292.07,292.42,291.83,291.83,10821.0,287.3284,287.6727,287.0923,287.0923,10821.0
2023-07-18 10:30:00,291.8,291.96,290.83,290.87,33670.0,287.0628,287.2202,286.1085,286.1479,33670.0
2023-07-18 10:40:00,290.95,292.52,290.95,291.37,15492.0,286.2266,287.7711,286.2266,286.6398,15492.0
2023-07-18 10:50:00,291.42,292.08,291.36,291.96,13039.0,286.689,287.3382,286.6299,287.2202,13039.0
2023-07-18 11:00:00,291.96,292.45,291.63,291.74,30746.0,287.2202,287.7022,286.8956,287.0038,30746.0
2023-07-18 11:10:00,291.75,292.04,291.63,291.99,42178.0,287.0136,287.2989,286.8956,287.2497,42178.0
2023-07-18 11:20:00,291.93,292.0,291.69,291.9,18598.0,287.1907,287.2595,286.9546,287.1612,18598.0
2023-07-18 11:30:00,291.81,291.97,291.5,291.63,6514.0,287.0726,287.23,286.7677,286.8956,6514.0
2023-07-18 11:40:00,291.88,291.95,291.42,291.67,9247.0,287.1415,287.2104,286.689,286.9349,9247.0
2023-07-18 11:50:00,291.69,291.79,291.56,291.69,8541.0,286.9546,287.053,286.8267,286.9546,8541.0
2023-07-18 12:00:00,291.5,291.51,290.37,290.66,10069.0,286.7677,286.7775,285.656,285.9413,10069.0
2023-07-18 12:10:00,290.55,290.61,289.14,289.22,40784.0,285.8331,285.8921,284.446,284.5247,40784.0
2023-07-18 12:20:00,289.22,289.49,288.39,288.46,14461.0,284.5247,284.7903,283.7082,283.777,14461.0
2023-07-18 12:30:00,288.57,289.22,288.51,289.22,11085.0,283.8852,284.5247,283.8262,284.5247,11085.0
2023-07-18 12:40:00,289.27,289.7,289.23,289.65,4329.0,284.5739,284.9969,284.5345,284.9477,4329.0
2023-07-18 12:50:00,289.63,290.39,289.63,290.21,6948.0,284.928,285.6757,284.928,285.4986,6948.0
2023-07-18 13:00:00,290.42,290.63,290.4,290.46,6988.0,285.7052,285.9118,285.6855,285.7445,6988.0
2023-07-18 13:10:00,290.43,290.55,290.25,290.48,5491.0,285.715,285.8331,285.538,285.7642,5491.0
2023-07-18 13:20:00,290.38,290.38,289.77,289.92,5285.0,285.6658,285.6658,285.0657,285.2133,5285.0
2023-07-18 13:30:00,289.88,290.01,289.7,289.7,7104.0,285.174,285.3019,284.9969,284.9969,7104.0
2023-07-18 13:40:00,289.76,290.02,289.5,289.51,5016.0,285.0559,285.3117,284.8001,284.81,5016.0
2023-07-18 13:50:00,289.51,289.89,289.44,289.82,5808.0,284.81,285.1838,284.7411,285.1149,5808.0
2023-07-18 14:00:00,289.75,290.08,289.46,290.08,4286.0,285.0461,285.3707,284.7608,285.3707,4286.0
2023-07-18 14:10:00,289.97,290.04,289.7,289.78,26382.0,285.2625,285.3314,284.9969,285.0756,26382.0
2023-07-18 14:20:00,289.8,290.16,289.74,290.16,9112.0,285.0953,285.4494,285.0362,285.4494,9112.0
2023-07-18 14:30:00,290.12,290.19,289.51,289.51,6985.0,285.4101,285.4789,284.81,284.81,6985.0
2023-07-18 14:40:00,289.52,290.17,289.52,290.14,2937.0,284.8198,285.4593,284.8198,285.4297,2937.0
2023-07-18 14:50:00,290.17,290.29,289.59,290.03,18989.0,285.4593,285.5773,284.8887,285.3215,18989.0
2023-07-18 15:00:00,289.9,289.98,289.59,289.73,12511.0,285.1936,285.2723,284.8887,285.0264,12511.0
2023-07-18 15:10:00,289.68,290.71,289.68,290.67,30581.0,284.9772,285.9905,284.9772,285.9511,30581.0
2023-07-18 15:20:00,290.76,290.94,290.41,290.46,20109.0,286.0397,286.2168,285.6954,285.7445,20109.0
2023-07-18 15:30:00,290.45,290.56,290.12,290.39,27466.0,285.7347,285.8429,285.4101,285.6757,27466.0
2023-07-18 15:40:00,290.44,290.83,290.1,290.27,53417.0,285.7249,286.1085,285.3904,285.5576,53417.0
2023-07-18 15:50:00,290.28,290.51,289.53,289.79,176931.0,285.5675,285.7937,284.8296,285.0854,176931.0
2023-07-19 09:30:00,288.79,290.1,288.09,288.28,46659.0,284.1017,285.3904,283.413,283.5999,46659.0
2023-07-19 09:40:00,288.53,288.56,283.04,283.2,86146.0,283.8459,283.8754,278.445,278.6024,86146.0
2023-07-19 09:50:00,283.16,285.72,282.69,284.55,91149.0,278.5631,281.0815,278.1007,279.9305,91149.0
2023-07-19 10:00:00,284.3,284.86,283.22,283.64,41965.0,279.6845,280.2355,278.6221,279.0353,41965.0
2023-07-19 10:10:00,283.52,283.7,282.55,282.56,53137.0,278.9172,279.0943,277.963,277.9728,53137.0
2023-07-19 10:20:00,282.8,282.81,281.26,281.78,95618.0,278.2089,278.2187,276.6939,277.2055,95618.0
2023-07-19 10:30:00,281.78,282.5,280.48,282.38,55236.0,277.2055,277.9138,275.9266,277.7957,55236.0
2023-07-19 10:40:00,282.42,282.42,281.81,282.13,29776.0,277.8351,277.8351,277.235,277.5498,29776.0
2023-07-19 10:50:00,282.11,283.5,282.1,282.82,39102.0,277.5301,278.8975,277.5203,278.2286,39102.0
2023-07-19 11:00:00,282.91,283.11,282.6,282.79,34348.0,278.3171,278.5139,278.0121,278.1991,34348.0
2023-07-19 11:10:00,282.79,283.97,282.61,283.82,35467.0,278.1991,279.3599,278.022,279.2123,35467.0
2023-07-19 11:20:00,283.76,284.43,283.1,283.51,32989.0,279.1533,279.8124,278.504,278.9074,32989.0
2023-07-19 11:30:00,283.51,284.45,283.51,284.2,22875.0,278.9074,279.8321,278.9074,279.5862,22875.0
2023-07-19 11:40:00,284.21,284.61,283.71,283.76,15860.0,279.596,279.9895,279.1041,279.1533,15860.0
2023-07-19 11:50:00,283.88,284.52,283.68,284.5,22401.0,279.2714,279.901,279.0746,279.8813,22401.0
2023-07-19 12:00:00,284.48,284.99,284.24,284.48,26877.0,279.8616,280.3633,279.6255,279.8616,26877.0
2023-07-19 12:10:00,284.62,284.88,284.4,284.87,14392.0,279.9994,280.2551,279.7829,280.2453,14392.0
2023-07-19 12:20:00,284.9,284.96,284.36,284.46,16470.0,280.2748,280.3338,279.7436,279.842,16470.0
2023-07-19 12:30:00,284.43,284.95,284.26,284.69,11720.0,279.8124,280.324,279.6452,280.0682,11720.0
2023-07-19 12:40:00,284.65,284.82,284.55,284.63,12109.0,280.0289,280.1961,279.9305,280.0092,12109.0
2023-07-19 12:50:00,284.59,284.64,284.22,284.43,16054.0,279.9698,280.019,279.6058,279.8124,16054.0
2023-07-19 13:00:00,284.43,284.62,284.2,284.48,14638.0,279.8124,279.9994,279.5862,279.8616,14638.0
2023-07-19 13:10:00,284.49,284.73,284.29,284.73,12908.0,279.8715,280.1076,279.6747,280.1076,12908.0
2023-07-19 13:20:00,284.73,284.73,284.21,284.37,8801.0,280.1076,280.1076,279.596,279.7534,8801.0
2023-07-19 13:30:00,284.42,284.8,284.41,284.51,16147.0,279.8026,280.1764,279.7928,279.8911,16147.0
2023-07-19 13:40:00,284.51,284.74,284.49,284.67,14545.0,279.8911,280.1174,279.8715,280.0485,14545.0
2023-07-19 13:50:00,284.57,284.81,284.43,284.8,23231.0,279.9502,280.1863,279.8124,280.1764,23231.0
2023-07-19 14:00:00,284.92,285.51,284.83,284.9,40152.0,280.2945,280.8749,280.2059,280.2748,40152.0
2023-07-19 14:10:00,284.97,285.48,284.94,285.38,32779.0,280.3437,280.8454,280.3142,280.747,32779.0
2023-07-19 14:20:00,285.31,285.47,284.9,285.18,65793.0,280.6782,280.8356,280.2748,280.5503,65793.0
2023-07-19 14:30:00,285.23,285.4,285.01,285.16,29817.0,280.5995,280.7667,280.383,280.5306,29817.0
2023-07-19 14:40:00,285.22,285.93,285.17,285.56,14876.0,280.5896,281.2881,280.5404,280.9241,14876.0
2023-07-19 14:50:00,285.56,285.56,285.21,285.47,21806.0,280.9241,280.9241,280.5798,280.8356,21806.0
2023-07-19 15:00:00,285.47,285.97,285.3,285.87,9260.0,280.8356,281.3274,280.6683,281.2291,9260.0
2023-07-19 15:10:00,285.82,286.33,285.65,286.25,11270.0,281.1799,281.6816,281.0126,281.6029,11270.0
2023-07-19 15:20:00,286.37,286.61,286.16,286.16,16955.0,281.7209,281.957,281.5144,281.5144,16955.0
2023-07-19 15:30:00,286.15,286.47,285.95,286.31,77597.0,281.5045,281.8193,281.3078,281.6619,77597.0
2023-07-19 15:40:00,286.27,286.61,286.14,286.31,41883.0,281.6226,281.957,281.4947,281.6619,41883.0
2023-07-19 15:50:00,286.34,287.17,286.34,286.7,210158.0,281.6914,282.508,281.6914,282.0456,210158.0
2023-07-20 09:30:00,288.51,289.83,287.08,287.08,58375.0,283.8262,285.1248,282.4194,282.4194,58375.0
2023-07-20 09:40:00,287.42,288.28,287.13,287.61,16358.0,282.7539,283.5999,282.4686,282.9408,16358.0
2023-07-20 09:50:00,287.84,287.84,285.15,286.55,27855.0,283.1671,283.1671,280.5208,281.898,27855.0
2023-07-20 10:00:00,286.49,286.84,286.0,286.39,29228.0,281.839,282.1833,281.357,281.7406,29228.0
2023-07-20 10:10:00,286.51,286.51,285.99,286.06,14777.0,281.8587,281.8587,281.3471,281.416,14777.0
2023-07-20 10:20:00,286.19,286.6,286.1,286.3,34857.0,281.5439,281.9472,281.4553,281.6521,34857.0
2023-07-20 10:30:00,286.3,286.33,285.91,286.18,7908.0,281.6521,281.6816,281.2684,281.534,7908.0
2023-07-20 10:40:00,286.18,286.53,285.47,286.2,10350.0,281.534,281.8783,280.8356,281.5537,10350.0
2023-07-20 10:50:00,286.18,286.55,286.08,286.17,26518.0,281.534,281.898,281.4357,281.5242,26518.0
2023-07-20 11:00:00,286.1,286.98,286.06,286.81,19662.0,281.4553,282.321,281.416,282.1538,19662.0
2023-07-20 11:10:00,286.82,287.0,286.58,286.77,16827.0,282.1636,282.3407,281.9275,282.1145,16827.0
2023-07-20 11:20:00,286.91,288.54,286.86,288.47,24414.0,282.2522,283.8557,282.203,283.7869,24414.0
2023-07-20 11:30:00,288.44,289.39,288.44,289.29,8666.0,283.7573,284.6919,283.7573,284.5935,8666.0
2023-07-20 11:40:00,289.29,289.87,289.14,289.62,14910.0,284.5935,285.1641,284.446,284.9182,14910.0
2023-07-20 11:50:00,289.62,289.89,288.95,289.03,15343.0,284.9182,285.1838,284.2591,284.3378,15343.0
2023-07-20 12:00:00,289.1,290.0,289.1,289.86,9408.0,284.4066,285.292,284.4066,285.1543,9408.0
2023-07-20 12:10:00,289.87,289.87,289.12,289.23,9545.0,285.1641,285.1641,284.4263,284.5345,9545.0
2023-07-20 12:20:00,289.34,289.36,288.84,288.98,6814.0,284.6427,284.6624,284.1508,284.2886,6814.0
2023-07-20 12:30:00,289.0,289.14,288.7,288.97,13700.0,284.3082,284.446,284.0131,284.2787,13700.0
2023-07-20 12:40:00,288.98,289.29,288.92,289.29,12413.0,284.2886,284.5935,284.2295,284.5935,12413.0
2023-07-20 12:50:00,289.24,289.25,288.61,288.91,17997.0,284.5444,284.5542,283.9246,284.2197,17997.0
2023-07-20 13:00:00,288.86,289.55,288.86,289.29,10299.0,284.1705,284.8493,284.1705,284.5935,10299.0
2023-07-20 13:10:00,289.32,289.5,289.0,289.13,10495.0,284.6231,284.8001,284.3082,284.4361,10495.0
2023-07-20 13:20:00,289.41,289.41,289.03,289.1,9071.0,284.7116,284.7116,284.3378,284.4066,9071.0
2023-07-20 13:30:00,289.12,289.2,288.72,288.79,13041.0,284.4263,284.505,284.0328,284.1017,13041.0
2023-07-20 13:40:00,288.78,289.01,288.71,288.82,16759.0,284.0918,284.3181,284.023,284.1312,16759.0
2023-07-20 13:50:00,288.9,289.2,288.9,289.07,28626.0,284.2099,284.505,284.2099,284.3771,28626.0
2023-07-20 14:00:00,288.99,289.1,288.86,288.98,12830.0,284.2984,284.4066,284.1705,284.2886,12830.0
2023-07-20 14:10:00,288.98,288.98,288.59,288.81,8906.0,284.2886,284.2886,283.9049,284.1213,8906.0
2023-07-20 14:20:00,288.81,288.85,288.28,288.33,15087.0,284.1213,284.1607,283.5999,283.6491,15087.0
2023-07-20 14:30:00,288.37,288.52,288.34,288.44,13961.0,283.6885,283.836,283.659,283.7573,13961.0
2023-07-20 14:40:00,288.44,288.67,288.13,288.6,20966.0,283.7573,283.9836,283.4524,283.9147,20966.0
2023-07-20 14:50:00,288.57,289.13,288.57,288.97,29158.0,283.8852,284.4361,283.8852,284.2787,29158.0
2023-07-20 15:00:00,289.0,289.06,288.67,288.73,14304.0,284.3082,284.3673,283.9836,284.0426,14304.0
2023-07-20 15:10:00,288.69,288.8,288.1,288.31,25979.0,284.0033,284.1115,283.4229,283.6294,25979.0
2023-07-20 15:20:00,288.24,288.37,287.76,288.0,19191.0,283.5606,283.6885,283.0884,283.3245,19191.0
2023-07-20 15:30:00,288.03,288.25,287.79,287.86,22468.0,283.354,283.5704,283.1179,283.1868,22468.0
2023-07-20 15:40:00,287.86,287.98,287.38,287.7,30942.0,283.1868,283.3048,282.7145,283.0294,30942.0
2023-07-20 15:50:00,287.82,287.82,286.84,286.91,158865.0,283.1474,283.1474,282.1833,282.2522,158865.0
2023-07-21 09:30:00,287.7,289.15,287.01,288.88,30842.0,283.0294,284.4558,282.3506,284.1902,30842.0
2023-07-21 09:40:00,288.94,289.27,287.71,288.04,9089.0,284.2492,284.5739,283.0392,283.3638,9089.0
2023-07-21 09:50:00,288.13,288.45,287.32,288.03,6635.0,283.4524,283.7672,282.6555,283.354,6635.0
2023-07-21 10:00:00,287.89,288.61,287.79,288.61,11980.0,283.2163,283.9246,283.1179,283.9246,11980.0
2023-07-21 10:10:00,288.69,288.9,288.23,288.79,9065.0,284.0033,284.2099,283.5507,284.1017,9065.0
2023-07-21 10:20:00,288.9,288.9,288.15,288.49,8620.0,284.2099,284.2099,283.472,283.8065,8620.0
2023-07-21 10:30:00,288.34,288.34,287.65,287.8,4633.0,283.659,283.659,282.9802,283.1277,4633.0
2023-07-21 10:40:00,287.81,287.99,287.54,287.99,3865.0,283.1376,283.3146,282.8719,283.3146,3865.0
2023-07-21 10:50:00,287.99,288.5,287.89,288.33,5840.0,283.3146,283.8164,283.2163,283.6491,5840.0
2023-07-21 11:00:00,288.5,288.9,288.33,288.63,7953.0,283.8164,284.2099,283.6491,283.9443,7953.0
2023-07-21 11:10:00,288.62,288.92,288.36,288.36,17270.0,283.9344,284.2295,283.6786,283.6786,17270.0
2023-07-21 11:20:00,288.29,288.29,288.07,288.23,3897.0,283.6098,283.6098,283.3933,283.5507,3897.0
2023-07-21 11:30:00,288.29,288.52,288.28,288.42,3280.0,283.6098,283.836,283.5999,283.7377,3280.0
2023-07-21 11:40:00,288.48,288.48,287.76,287.82,9116.0,283.7967,283.7967,283.0884,283.1474,9116.0
2023-07-21 11:50:00,287.83,288.39,287.81,288.13,6829.0,283.1572,283.7082,283.1376,283.4524,6829.0
2023-07-21 12:00:00,288.02,288.11,287.77,288.0,6123.0,283.3442,283.4327,283.0982,283.3245,6123.0
2023-07-21 12:10:00,288.11,288.11,286.98,286.99,6528.0,283.4327,283.4327,282.321,282.3309,6528.0
2023-07-21 12:20:00,286.98,287.08,286.72,286.97,9697.0,282.321,282.4194,282.0653,282.3112,9697.0
2023-07-21 12:30:00,287.04,287.1,286.68,286.88,6533.0,282.3801,282.4391,282.0259,282.2227,6533.0
2023-07-21 12:40:00,286.79,286.85,286.41,286.69,4485.0,282.1341,282.1932,281.7603,282.0357,4485.0
2023-07-21 12:50:00,286.9,286.9,286.61,286.64,6894.0,282.2423,282.2423,281.957,281.9866,6894.0
2023-07-21 13:00:00,286.62,286.81,286.28,286.53,7381.0,281.9669,282.1538,281.6324,281.8783,7381.0
2023-07-21 13:10:00,286.76,286.76,286.27,286.63,5061.0,282.1046,282.1046,281.6226,281.9767,5061.0
2023-07-21 13:20:00,286.56,286.69,285.97,286.68,22248.0,281.9079,282.0357,281.3274,282.0259,22248.0
2023-07-21 13:30:00,286.74,286.74,286.13,286.13,5349.0,282.0849,282.0849,281.4848,281.4848,5349.0
2023-07-21 13:40:00,286.02,286.47,286.02,286.47,2491.0,281.3766,281.8193,281.3766,281.8193,2491.0
2023-07-21 13:50:00,286.46,286.68,286.19,286.2,5779.0,281.8095,282.0259,281.5439,281.5537,5779.0
2023-07-21 14:00:00,286.26,286.67,286.13,286.43,8843.0,281.6127,282.0161,281.4848,281.78,8843.0
2023-07-21 14:10:00,286.4,286.56,285.58,285.84,9343.0,281.7505,281.9079,280.9438,281.1995,9343.0
2023-07-21 14:20:00,285.87,285.88,285.41,285.73,8836.0,281.2291,281.2389,280.7765,281.0913,8836.0
2023-07-21 14:30:00,285.72,286.28,285.63,286.2,4354.0,281.0815,281.6324,280.993,281.5537,4354.0
2023-07-21 14:40:00,286.38,286.38,286.03,286.1,13010.0,281.7308,281.7308,281.3865,281.4553,13010.0
2023-07-21 14:50:00,286.02,286.04,285.54,285.54,9205.0,281.3766,281.3963,280.9044,280.9044,9205.0
2023-07-21 15:00:00,285.73,285.73,285.03,285.05,15028.0,281.0913,281.0913,280.4027,280.4224,15028.0
2023-07-21 15:10:00,285.05,285.35,285.0,285.31,15182.0,280.4224,280.7175,280.3732,280.6782,15182.0
2023-07-21 15:20:00,285.33,285.45,284.88,285.45,13813.0,280.6978,280.8159,280.2551,280.8159,13813.0
2023-07-21 15:30:00,285.48,285.84,285.4,285.57,14032.0,280.8454,281.1995,280.7667,280.9339,14032.0
2023-07-21 15:40:00,285.55,285.56,285.06,285.38,13519.0,280.9143,280.9241,280.4322,280.747,13519.0
2023-07-21 15:50:00,285.32,285.55,284.85,285.23,100739.0,280.688,280.9143,280.2256,280.5995,100739.0
2023-07-24 09:30:00,285.0,285.84,284.45,285.23,8657.0,280.3732,281.1995,279.8321,280.5995,8657.0
2023-07-24 09:40:00,285.03,286.18,285.02,285.24,17688.0,280.4027,281.534,280.3929,280.6093,17688.0
2023-07-24 09:50:00,285.42,286.83,285.07,286.38,16968.0,280.7864,282.1735,280.442,281.7308,16968.0
2023-07-24 10:00:00,286.4,287.22,285.97,286.54,23679.0,281.7505,282.5571,281.3274,281.8882,23679.0
2023-07-24 10:10:00,286.56,286.61,285.79,286.33,13811.0,281.9079,281.957,281.1504,281.6816,13811.0
2023-07-24 10:20:00,286.42,286.56,285.89,285.94,12976.0,281.7701,281.9079,281.2487,281.2979,12976.0
2023-07-24 10:30:00,286.07,286.24,285.94,286.02,5112.0,281.4258,281.5931,281.2979,281.3766,5112.0
2023-07-24 10:40:00,286.2,286.92,286.14,286.25,6363.0,281.5537,282.262,281.4947,281.6029,6363.0
2023-07-24 10:50:00,286.22,286.58,285.94,286.44,8708.0,281.5734,281.9275,281.2979,281.7898,8708.0
2023-07-24 11:00:00,286.53,286.54,285.56,285.69,8585.0,281.8783,281.8882,280.9241,281.052,8585.0
2023-07-24 11:10:00,285.78,286.0,285.37,285.37,14006.0,281.1405,281.357,280.7372,280.7372,14006.0
2023-07-24 11:20:00,285.3,286.07,285.15,285.5,26151.0,280.6683,281.4258,280.5208,280.8651,26151.0
2023-07-24 11:30:00,285.49,285.81,285.41,285.64,4928.0,280.8552,281.17,280.7765,281.0028,4928.0
2023-07-24 11:40:00,285.56,285.78,285.43,285.44,7833.0,280.9241,281.1405,280.7962,280.806,7833.0
2023-07-24 11:50:00,285.41,285.41,284.64,284.76,7085.0,280.7765,280.7765,280.019,280.1371,7085.0
2023-07-24 12:00:00,284.76,284.77,283.73,283.91,8304.0,280.1371,280.1469,279.1238,279.3009,8304.0
2023-07-24 12:10:00,283.96,284.24,283.78,284.12,6021.0,279.3501,279.6255,279.173,279.5075,6021.0
2023-07-24 12:20:00,284.14,284.22,283.72,284.13,4135.0,279.5271,279.6058,279.114,279.5173,4135.0
2023-07-24 12:30:00,284.24,284.53,284.07,284.44,5586.0,279.6255,279.9108,279.4583,279.8223,5586.0
2023-07-24 12:40:00,284.44,284.83,284.33,284.41,4242.0,279.8223,280.2059,279.7141,279.7928,4242.0
2023-07-24 12:50:00,284.41,284.48,283.91,283.92,6995.0,279.7928,279.8616,279.3009,279.3107,6995.0
2023-07-24 13:00:00,283.93,284.09,283.8,284.04,3648.0,279.3206,279.478,279.1927,279.4288,3648.0
2023-07-24 13:10:00,284.04,284.47,284.04,284.39,4356.0,279.4288,279.8518,279.4288,279.7731,4356.0
2023-07-24 13:20:00,284.39,284.95,284.27,284.86,5449.0,279.7731,280.324,279.655,280.2355,5449.0
2023-07-24 13:30:00,285.15,285.4,285.04,285.4,5767.0,280.5208,280.7667,280.4125,280.7667,5767.0
2023-07-24 13:40:00,285.44,285.79,285.39,285.59,12309.0,280.806,281.1504,280.7569,280.9536,12309.0
2023-07-24 13:50:00,285.56,285.88,285.21,285.88,46163.0,280.9241,281.2389,280.5798,281.2389,46163.0
2023-07-24 14:00:00,285.96,286.06,285.72,285.96,6408.0,281.3176,281.416,281.0815,281.3176,6408.0
2023-07-24 14:10:00,285.95,286.04,285.56,285.59,4671.0,281.3078,281.3963,280.9241,280.9536,4671.0
2023-07-24 14:20:00,285.5,285.85,285.46,285.65,19637.0,280.8651,281.2094,280.8257,281.0126,19637.0
2023-07-24 14:30:00,285.55,285.62,285.43,285.62,7773.0,280.9143,280.9831,280.7962,280.9831,7773.0
2023-07-24 14:40:00,285.58,285.76,285.36,285.63,11586.0,280.9438,281.1208,280.7273,280.993,11586.0
2023-07-24 14:50:00,285.68,285.73,285.31,285.66,12049.0,281.0421,281.0913,280.6782,281.0225,12049.0
2023-07-24 15:00:00,285.67,285.88,285.45,285.57,5996.0,281.0323,281.2389,280.8159,280.9339,5996.0
2023-07-24 15:10:00,285.56,285.64,285.28,285.3,10960.0,280.9241,281.0028,280.6486,280.6683,10960.0
2023-07-24 15:20:00,285.3,285.45,285.16,285.22,8982.0,280.6683,280.8159,280.5306,280.5896,8982.0
2023-07-24 15:30:00,285.22,285.79,285.21,285.5,12504.0,280.5896,281.1504,280.5798,280.8651,12504.0
2023-07-24 15:40:00,285.49,286.0,285.29,285.29,25705.0,280.8552,281.357,280.6585,280.6585,25705.0
2023-07-24 15:50:00,285.18,285.38,284.94,285.11,79109.0,280.5503,280.747,280.3142,280.4814,79109.0
2023-07-25 09:30:00,284.57,284.57,282.1,282.41,21745.0,279.9502,279.9502,277.5203,277.8252,21745.0
2023-07-25 09:40:00,282.57,283.85,281.78,283.46,21867.0,277.9826,279.2419,277.2055,278.8582,21867.0
2023-07-25 09:50:00,283.7,284.66,283.63,284.38,15290.0,279.0943,280.0387,279.0254,279.7633,15290.0
2023-07-25 10:00:00,284.28,285.64,284.18,285.38,37370.0,279.6649,281.0028,279.5665,280.747,37370.0
2023-07-25 10:10:00,285.41,285.41,284.73,284.84,18341.0,280.7765,280.7765,280.1076,280.2158,18341.0
2023-07-25 10:20:00,284.81,284.92,284.23,284.69,11307.0,280.1863,280.2945,279.6157,280.0682,11307.0
2023-07-25 10:30:00,284.74,284.75,284.1,284.14,13359.0,280.1174,280.1272,279.4878,279.5271,13359.0
2023-07-25 10:40:00,284.22,285.06,284.08,284.57,6383.0,279.6058,280.4322,279.4681,279.9502,6383.0
2023-07-25 10:50:00,284.53,285.63,284.53,285.32,8925.0,279.9108,280.993,279.9108,280.688,8925.0
2023-07-25 11:00:00,285.29,285.38,284.63,284.79,13781.0,280.6585,280.747,280.0092,280.1666,13781.0
2023-07-25 11:10:00,284.63,285.01,284.43,284.45,9703.0,280.0092,280.383,279.8124,279.8321,9703.0
2023-07-25 11:20:00,284.51,285.33,284.51,285.1,6026.0,279.8911,280.6978,279.8911,280.4716,6026.0
2023-07-25 11:30:00,285.1,285.1,284.87,284.9,7912.0,280.4716,280.4716,280.2453,280.2748,7912.0
2023-07-25 11:40:00,284.82,285.14,284.75,284.79,8708.0,280.1961,280.5109,280.1272,280.1666,8708.0
2023-07-25 11:50:00,284.76,285.07,284.68,284.99,7192.0,280.1371,280.442,280.0584,280.3633,7192.0
2023-07-25 12:00:00,285.03,285.49,285.02,285.3,7711.0,280.4027,280.8552,280.3929,280.6683,7711.0
2023-07-25 12:10:00,285.46,285.78,285.38,285.78,7906.0,280.8257,281.1405,280.747,281.1405,7906.0
2023-07-25 12:20:00,285.79,285.79,285.41,285.41,4896.0,281.1504,281.1504,280.7765,280.7765,4896.0
2023-07-25 12:30:00,285.53,285.59,285.18,285.28,7587.0,280.8946,280.9536,280.5503,280.6486,7587.0
2023-07-25 12:40:00,285.3,285.38,285.06,285.38,5359.0,280.6683,280.747,280.4322,280.747,5359.0
2023-07-25 12:50:00,285.38,286.21,285.38,286.19,6542.0,280.747,281.5635,280.747,281.5439,6542.0
2023-07-25 13:00:00,286.28,286.47,285.64,285.88,8041.0,281.6324,281.8193,281.0028,281.2389,8041.0
2023-07-25 13:10:00,285.74,286.07,285.74,286.06,4200.0,281.1012,281.4258,281.1012,281.416,4200.0
2023-07-25 13:20:00,286.07,286.22,285.65,285.8,10751.0,281.4258,281.5734,281.0126,281.1602,10751.0
2023-07-25 13:30:00,285.91,286.38,285.82,286.38,3188.0,281.2684,281.7308,281.1799,281.7308,3188.0
2023-07-25 13:40:00,286.36,286.44,286.3,286.35,1800.0,281.7111,281.7898,281.6521,281.7013,1800.0
2023-07-25 13:50:00,286.26,286.53,284.74,285.33,81311.0,281.6127,281.8783,280.1174,280.6978,81311.0
2023-07-25 14:00:00,285.31,285.42,285.05,285.21,15344.0,280.6782,280.7864,280.4224,280.5798,15344.0
2023-07-25 14:10:00,285.23,286.17,285.0,285.25,61040.0,280.5995,281.5242,280.3732,280.6191,61040.0
2023-07-25 14:20:00,285.39,286.28,284.95,285.64,698450.0,280.7569,281.6324,280.324,281.0028,698450.0
2023-07-25 14:30:00,285.69,286.04,285.43,285.71,32037.0,281.052,281.3963,280.7962,281.0717,32037.0
2023-07-25 14:40:00,285.71,286.24,285.55,285.75,21698.0,281.0717,281.5931,280.9143,281.111,21698.0
2023-07-25 14:50:00,285.84,285.92,285.01,285.1,20370.0,281.1995,281.2782,280.383,280.4716,20370.0
2023-07-25 15:00:00,285.06,285.11,284.43,284.71,10543.0,280.4322,280.4814,279.8124,280.0879,10543.0
2023-07-25 15:10:00,284.85,285.0,284.55,284.87,16087.0,280.2256,280.3732,279.9305,280.2453,16087.0
2023-07-25 15:20:00,284.87,285.11,284.86,285.09,39518.0,280.2453,280.4814,280.2355,280.4617,39518.0
2023-07-25 15:30:00,285.03,286.11,285.03,285.99,56670.0,280.4027,281.4652,280.4027,281.3471,56670.0
2023-07-25 15:40:00,285.99,286.57,285.2,285.38,97728.0,281.3471,281.9177,280.5699,280.747,97728.0
2023-07-25 15:50:00,285.34,285.61,284.46,285.53,251332.0,280.7077,280.9733,279.842,280.8946,251332.0
2023-07-26 09:30:00,284.18,287.51,283.71,286.25,37251.0,279.5665,282.8424,279.1041,281.6029,37251.0
2023-07-26 09:40:00,286.3,287.09,285.65,285.7,25322.0,281.6521,282.4293,281.0126,281.0618,25322.0
2023-07-26 09:50:00,285.61,286.03,284.57,285.66,41287.0,280.9733,281.3865,279.9502,281.0225,41287.0
2023-07-26 10:00:00,285.56,285.95,284.36,284.45,32747.0,280.9241,281.3078,279.7436,279.8321,32747.0
2023-07-26 10:10:00,284.74,285.38,284.49,284.56,20391.0,280.1174,280.747,279.8715,279.9403,20391.0
2023-07-26 10:20:00,284.71,285.72,284.68,285.4,13307.0,280.0879,281.0815,280.0584,280.7667,13307.0
2023-07-26 10:30:00,285.35,285.87,284.2,284.5,15325.0,280.7175,281.2291,279.5862,279.8813,15325.0
2023-07-26 10:40:00,284.5,284.87,284.38,284.63,18154.0,279.8813,280.2453,279.7633,280.0092,18154.0
2023-07-26 10:50:00,284.77,284.88,283.68,284.63,19082.0,280.1469,280.2551,279.0746,280.0092,19082.0
2023-07-26 11:00:00,284.49,284.79,283.94,284.75,15334.0,279.8715,280.1666,279.3304,280.1272,15334.0
2023-07-26 11:10:00,284.84,284.98,284.15,284.3,26579.0,280.2158,280.3535,279.537,279.6845,26579.0
2023-07-26 11:20:00,284.13,284.37,283.73,284.28,22039.0,279.5173,279.7534,279.1238,279.6649,22039.0
2023-07-26 11:30:00,284.14,284.24,283.36,283.63,9356.0,279.5271,279.6255,278.7598,279.0254,9356.0
2023-07-26 11:40:00,283.69,283.8,282.97,283.09,19623.0,279.0845,279.1927,278.3761,278.4942,19623.0
2023-07-26 11:50:00,283.15,283.29,282.88,283.21,7895.0,278.5532,278.6909,278.2876,278.6122,7895.0
2023-07-26 12:00:00,283.49,283.56,282.57,282.69,7221.0,278.8877,278.9566,277.9826,278.1007,7221.0
2023-07-26 12:10:00,282.76,283.79,282.61,283.68,8832.0,278.1696,279.1828,278.022,279.0746,8832.0
2023-07-26 12:20:00,283.67,284.0,283.61,283.85,11370.0,279.0648,279.3894,279.0058,279.2419,11370.0
2023-07-26 12:30:00,283.71,283.71,283.42,283.67,4744.0,279.1041,279.1041,278.8188,279.0648,4744.0
2023-07-26 12:40:00,283.54,283.67,283.15,283.55,12383.0,278.9369,279.0648,278.5532,278.9467,12383.0
2023-07-26 12:50:00,283.52,283.95,283.31,283.37,17058.0,278.9172,279.3402,278.7106,278.7696,17058.0
2023-07-26 13:00:00,283.4,284.01,283.32,283.92,30483.0,278.7992,279.3993,278.7205,279.3107,30483.0
2023-07-26 13:10:00,283.82,283.92,283.02,283.19,18222.0,279.2123,279.3107,278.4253,278.5926,18222.0
2023-07-26 13:20:00,283.18,283.57,283.03,283.12,14115.0,278.5827,278.9664,278.4352,278.5237,14115.0
2023-07-26 13:30:00,283.12,283.12,282.43,282.6,24682.0,278.5237,278.5237,277.8449,278.0121,24682.0
2023-07-26 13:40:00,282.86,283.07,282.58,282.92,6802.0,278.2679,278.4745,277.9925,278.327,6802.0
2023-07-26 13:50:00,282.92,283.1,282.82,282.96,18981.0,278.327,278.504,278.2286,278.3663,18981.0
2023-07-26 14:00:00,282.88,283.21,282.88,283.03,16037.0,278.2876,278.6122,278.2876,278.4352,16037.0
2023-07-26 14:10:00,283.03,283.14,282.86,282.92,13590.0,278.4352,278.5434,278.2679,278.327,13590.0
2023-07-26 14:20:00,282.99,283.27,282.86,283.08,13701.0,278.3958,278.6713,278.2679,278.4844,13701.0
2023-07-26 14:30:00,283.21,283.61,282.96,283.5,22876.0,278.6122,279.0058,278.3663,278.8975,22876.0
2023-07-26 14:40:00,283.56,284.11,283.3,283.56,31160.0,278.9566,279.4976,278.7008,278.9566,31160.0
2023-07-26 14:50:00,283.5,283.74,283.19,283.29,32824.0,278.8975,279.1336,278.5926,278.6909,32824.0
2023-07-26 15:00:00,283.34,283.34,282.22,282.22,15912.0,278.7401,278.7401,277.6383,277.6383,15912.0
2023-07-26 15:10:00,282.2,282.62,282.1,282.55,20723.0,277.6186,278.0318,277.5203,277.963,20723.0
2023-07-26 15:20:00,282.59,282.86,282.42,282.85,17173.0,278.0023,278.2679,277.8351,278.2581,17173.0
2023-07-26 15:30:00,282.73,282.96,282.36,282.54,30365.0,278.14,278.3663,277.776,277.9531,30365.0
2023-07-26 15:40:00,282.55,282.72,282.12,282.35,50452.0,277.963,278.1302,277.5399,277.7662,50452.0
2023-07-26 15:50:00,282.32,284.04,281.82,282.3,321107.0,277.7367,279.4288,277.2448,277.717,321107.0
2023-07-27 09:30:00,274.0,274.51,265.12,271.75,206523.0,269.5518,270.0535,260.8159,267.3383,206523.0
2023-07-27 09:40:00,272.06,272.9,270.97,272.14,89417.0,267.6433,268.4696,266.571,267.722,89417.0
2023-07-27 09:50:00,272.19,272.24,268.1,269.5,73014.0,267.7711,267.8203,263.7475,265.1248,73014.0
2023-07-27 10:00:00,269.5,270.5,268.72,270.34,57525.0,265.1248,266.1086,264.3575,265.9512,57525.0
2023-07-27 10:10:00,270.4,272.98,269.92,272.72,90024.0,266.0102,268.5483,265.538,268.2925,90024.0
2023-07-27 10:20:00,272.61,274.6,272.07,273.06,87484.0,268.1843,270.142,267.6531,268.627,87484.0
2023-07-27 10:30:00,272.65,274.82,272.65,274.19,46301.0,268.2237,270.3585,268.2237,269.7387,46301.0
2023-07-27 10:40:00,274.03,275.94,273.86,275.46,54312.0,269.5813,271.4603,269.414,270.9881,54312.0
2023-07-27 10:50:00,275.52,275.68,274.22,274.59,62444.0,271.0471,271.2045,269.7682,270.1322,62444.0
2023-07-27 11:00:00,274.31,274.91,273.43,273.43,21745.0,269.8567,270.447,268.991,268.991,21745.0
2023-07-27 11:10:00,273.83,274.62,273.29,273.29,24852.0,269.3845,270.1617,268.8533,268.8533,24852.0
2023-07-27 11:20:00,273.34,273.51,272.24,272.85,33802.0,268.9025,269.0697,267.8203,268.4204,33802.0
2023-07-27 11:30:00,272.74,272.85,271.14,271.34,23590.0,268.3122,268.4204,266.7382,266.9349,23590.0
2023-07-27 11:40:00,271.22,271.92,270.41,271.92,31255.0,266.8169,267.5055,266.02,267.5055,31255.0
2023-07-27 11:50:00,271.95,272.45,271.54,271.73,24628.0,267.535,268.0269,267.1317,267.3186,24628.0
2023-07-27 12:00:00,271.87,272.58,271.55,271.63,23692.0,267.4563,268.1548,267.1415,267.2202,23692.0
2023-07-27 12:10:00,271.73,271.73,270.95,271.11,28215.0,267.3186,267.3186,266.5513,266.7087,28215.0
2023-07-27 12:20:00,271.17,271.28,270.75,271.28,12919.0,266.7677,266.8759,266.3545,266.8759,12919.0
2023-07-27 12:30:00,271.3,272.23,271.27,272.23,25727.0,266.8956,267.8105,266.8661,267.8105,25727.0
2023-07-27 12:40:00,272.42,272.72,271.75,272.32,22219.0,267.9974,268.2925,267.3383,267.899,22219.0
2023-07-27 12:50:00,272.27,272.76,271.85,272.19,19176.0,267.8498,268.3319,267.4367,267.7711,19176.0
2023-07-27 13:00:00,272.25,273.33,272.2,273.33,45281.0,267.8302,268.8926,267.781,268.8926,45281.0
2023-07-27 13:10:00,273.21,273.74,272.84,272.84,34586.0,268.7746,269.296,268.4106,268.4106,34586.0
2023-07-27 13:20:00,272.97,272.97,272.4,272.46,37551.0,268.5385,268.5385,267.9777,268.0368,37551.0
2023-07-27 13:30:00,272.46,273.42,272.28,273.42,23009.0,268.0368,268.9812,267.8597,268.9812,23009.0
2023-07-27 13:40:00,273.32,274.03,273.29,273.8,24280.0,268.8828,269.5813,268.8533,269.355,24280.0
2023-07-27 13:50:00,273.72,273.78,273.07,273.4,43050.0,269.2763,269.3353,268.6369,268.9615,43050.0
2023-07-27 14:00:00,273.45,273.45,272.79,273.21,19522.0,269.0107,269.0107,268.3614,268.7746,19522.0
2023-07-27 14:10:00,273.25,273.25,272.6,273.0,20197.0,268.8139,268.8139,268.1745,268.568,20197.0
2023-07-27 14:20:00,273.03,273.97,272.97,273.73,25843.0,268.5975,269.5223,268.5385,269.2861,25843.0
2023-07-27 14:30:00,273.81,274.22,273.45,273.47,23252.0,269.3648,269.7682,269.0107,269.0304,23252.0
2023-07-27 14:40:00,273.47,273.82,273.11,273.61,18893.0,269.0304,269.3747,268.6762,269.1681,18893.0
2023-07-27 14:50:00,273.57,273.61,272.68,272.81,41800.0,269.1287,269.1681,268.2532,268.3811,41800.0
2023-07-27 15:00:00,272.76,273.51,272.02,273.51,27985.0,268.3319,269.0697,267.6039,269.0697,27985.0
2023-07-27 15:10:00,273.49,274.36,273.43,274.36,22861.0,269.05,269.9059,268.991,269.9059,22861.0
2023-07-27 15:20:00,274.37,274.48,274.01,274.33,19819.0,269.9158,270.024,269.5616,269.8764,19819.0
2023-07-27 15:30:00,274.36,275.41,273.99,274.9,46185.0,269.9059,270.9389,269.5419,270.4372,46185.0
2023-07-27 15:40:00,274.97,275.12,274.49,274.83,54353.0,270.506,270.6536,270.0338,270.3683,54353.0
2023-07-27 15:50:00,274.82,276.7,274.82,276.41,259104.0,270.3585,272.2079,270.3585,271.9226,259104.0
2023-07-28 09:30:00,278.39,278.91,276.35,276.36,38814.0,273.8705,274.3821,271.8636,271.8735,38814.0
2023-07-28 09:40:00,276.65,277.01,275.94,276.59,20411.0,272.1587,272.5129,271.4603,272.0997,20411.0
2023-07-28 09:50:00,276.67,276.74,274.79,275.65,17561.0,272.1784,272.2473,270.3289,271.175,17561.0
2023-07-28 10:00:00,275.65,275.94,275.22,275.78,36920.0,271.175,271.4603,270.752,271.3029,36920.0
2023-07-28 10:10:00,275.73,275.84,275.14,275.31,33703.0,271.2537,271.3619,270.6733,270.8405,33703.0
2023-07-28 10:20:00,275.18,276.34,275.09,275.57,23512.0,270.7126,271.8538,270.6241,271.0963,23512.0
2023-07-28 10:30:00,275.57,275.91,274.7,275.04,41721.0,271.0963,271.4308,270.2404,270.5749,41721.0
2023-07-28 10:40:00,275.07,275.76,275.07,275.52,17622.0,270.6044,271.2832,270.6044,271.0471,17622.0
2023-07-28 10:50:00,275.55,275.8,275.11,275.17,22315.0,271.0766,271.3225,270.6437,270.7028,22315.0
2023-07-28 11:00:00,275.13,275.44,274.14,274.18,31596.0,270.6634,270.9684,269.6895,269.7288,31596.0
2023-07-28 11:10:00,274.1,274.39,273.69,273.99,24233.0,269.6501,269.9354,269.2468,269.5419,24233.0
2023-07-28 11:20:00,273.99,274.73,273.99,274.54,15320.0,269.5419,270.2699,269.5419,270.083,15320.0
2023-07-28 11:30:00,274.58,274.66,274.06,274.27,6324.0,270.1223,270.201,269.6108,269.8174,6324.0
2023-07-28 11:40:00,274.33,274.36,273.55,273.69,14689.0,269.8764,269.9059,269.1091,269.2468,14689.0
2023-07-28 11:50:00,273.62,274.9,273.46,274.69,24245.0,269.1779,270.4372,269.0205,270.2306,24245.0
2023-07-28 12:00:00,274.73,275.16,274.56,275.09,29681.0,270.2699,270.6929,270.1027,270.6241,29681.0
2023-07-28 12:10:00,275.08,275.64,275.04,275.5,15946.0,270.6142,271.1651,270.5749,271.0274,15946.0
2023-07-28 12:20:00,275.49,275.58,274.96,275.26,20367.0,271.0176,271.1061,270.4962,270.7913,20367.0
2023-07-28 12:30:00,275.22,275.28,274.27,274.27,20397.0,270.752,270.811,269.8174,269.8174,20397.0
2023-07-28 12:40:00,274.23,274.28,273.9,274.18,11711.0,269.778,269.8272,269.4534,269.7288,11711.0
2023-07-28 12:50:00,274.18,274.55,273.81,274.5,32541.0,269.7288,270.0928,269.3648,270.0436,32541.0
2023-07-28 13:00:00,274.37,274.58,274.11,274.24,7528.0,269.9158,270.1223,269.66,269.7879,7528.0
2023-07-28 13:10:00,274.11,274.18,273.84,274.09,9811.0,269.66,269.7288,269.3944,269.6403,9811.0
2023-07-28 13:20:00,274.07,274.12,273.59,274.12,19470.0,269.6206,269.6698,269.1484,269.6698,19470.0
2023-07-28 13:30:00,274.09,274.2,273.88,273.94,11311.0,269.6403,269.7485,269.4337,269.4927,11311.0
2023-07-28 13:40:00,273.88,274.21,273.57,274.21,13594.0,269.4337,269.7584,269.1287,269.7584,13594.0
2023-07-28 13:50:00,274.28,274.36,274.14,274.28,7262.0,269.8272,269.9059,269.6895,269.8272,7262.0
2023-07-28 14:00:00,274.36,274.56,274.35,274.53,7327.0,269.9059,270.1027,269.8961,270.0732,7327.0
2023-07-28 14:10:00,274.52,274.74,273.98,274.1,19124.0,270.0633,270.2798,269.5321,269.6501,19124.0
2023-07-28 14:20:00,274.07,274.33,273.89,274.08,11580.0,269.6206,269.8764,269.4435,269.6305,11580.0
2023-07-28 14:30:00,274.08,274.36,273.94,274.06,12044.0,269.6305,269.9059,269.4927,269.6108,12044.0
2023-07-28 14:40:00,274.05,274.25,273.99,274.18,16144.0,269.601,269.7977,269.5419,269.7288,16144.0
2023-07-28 14:50:00,274.12,274.31,273.94,273.98,26394.0,269.6698,269.8567,269.4927,269.5321,26394.0
2023-07-28 15:00:00,273.98,274.01,273.81,273.9,11634.0,269.5321,269.5616,269.3648,269.4534,11634.0
2023-07-28 15:10:00,273.93,274.0,273.75,273.91,13393.0,269.4829,269.5518,269.3058,269.4632,13393.0
2023-07-28 15:20:00,273.9,274.2,273.71,273.75,42268.0,269.4534,269.7485,269.2665,269.3058,42268.0
2023-07-28 15:30:00,273.78,273.89,273.49,273.49,19876.0,269.3353,269.4435,269.05,269.05,19876.0
2023-07-28 15:40:00,273.53,273.66,272.1,272.47,166509.0,269.0894,269.2173,267.6826,268.0466,166509.0
2023-07-28 15:50:00,272.46,273.29,272.45,273.25,197166.0,268.0368,268.8533,268.0269,268.8139,197166.0
2023-07-31 09:30:00,275.51,275.51,271.49,272.13,42279.0,271.0373,271.0373,267.0825,267.7121,42279.0
2023-07-31 09:40:00,272.6,273.01,271.63,271.85,32483.0,268.1745,268.5778,267.2202,267.4367,32483.0
2023-07-31 09:50:00,271.85,272.63,270.95,271.42,30379.0,267.4367,268.204,266.5513,267.0136,30379.0
2023-07-31 10:00:00,271.38,271.43,270.51,271.0,27575.0,266.9743,267.0235,266.1184,266.6005,27575.0
2023-07-31 10:10:00,270.96,272.02,270.72,271.78,22676.0,266.5611,267.6039,266.325,267.3678,22676.0
2023-07-31 10:20:00,271.68,273.28,271.37,272.91,40216.0,267.2694,268.8435,266.9645,268.4795,40216.0
2023-07-31 10:30:00,272.96,273.03,272.14,272.33,33215.0,268.5286,268.5975,267.722,267.9089,33215.0
2023-07-31 10:40:00,272.45,272.59,271.31,271.31,27550.0,268.0269,268.1647,266.9054,266.9054,27550.0
2023-07-31 10:50:00,271.25,271.94,271.06,271.33,15472.0,266.8464,267.5252,266.6595,266.9251,15472.0
2023-07-31 11:00:00,271.36,271.64,271.36,271.5,18498.0,266.9546,267.2301,266.9546,267.0924,18498.0
2023-07-31 11:10:00,271.49,271.61,270.82,270.84,18268.0,267.0825,267.2006,266.4234,266.4431,18268.0
2023-07-31 11:20:00,270.78,271.28,270.52,270.63,20687.0,266.384,266.8759,266.1283,266.2365,20687.0
2023-07-31 11:30:00,270.59,270.95,270.22,270.52,16870.0,266.1971,266.5513,265.8331,266.1283,16870.0
2023-07-31 11:40:00,270.55,270.73,270.21,270.57,11029.0,266.1578,266.3349,265.8233,266.1774,11029.0
2023-07-31 11:50:00,270.58,270.99,270.58,270.84,12262.0,266.1873,266.5906,266.1873,266.4431,12262.0
2023-07-31 12:00:00,270.85,271.4,270.52,270.73,17066.0,266.4529,266.994,266.1283,266.3349,17066.0
2023-07-31 12:10:00,270.81,271.16,270.43,271.04,12514.0,266.4136,266.7579,266.0397,266.6398,12514.0
2023-07-31 12:20:00,271.1,271.22,270.89,271.12,23306.0,266.6988,266.8169,266.4923,266.7185,23306.0
2023-07-31 12:30:00,271.13,271.16,270.47,270.72,15969.0,266.7284,266.7579,266.0791,266.325,15969.0
2023-07-31 12:40:00,270.69,270.87,270.46,270.53,7007.0,266.2955,266.4726,266.0692,266.1381,7007.0
2023-07-31 12:50:00,270.65,271.04,270.55,270.88,10051.0,266.2561,266.6398,266.1578,266.4824,10051.0
2023-07-31 13:00:00,270.94,271.15,270.77,271.07,7708.0,266.5414,266.748,266.3742,266.6693,7708.0
2023-07-31 13:10:00,271.07,271.42,270.98,271.42,32092.0,266.6693,267.0136,266.5808,267.0136,32092.0
2023-07-31 13:20:00,271.5,271.67,270.95,271.28,17703.0,267.0924,267.2596,266.5513,266.8759,17703.0
2023-07-31 13:30:00,271.21,271.62,271.16,271.4,10934.0,266.8071,267.2104,266.7579,266.994,10934.0
2023-07-31 13:40:00,271.41,271.58,271.38,271.43,7853.0,267.0038,267.1711,266.9743,267.0235,7853.0
2023-07-31 13:50:00,271.38,271.4,271.12,271.4,19861.0,266.9743,266.994,266.7185,266.994,19861.0
2023-07-31 14:00:00,271.36,271.61,271.25,271.54,8067.0,266.9546,267.2006,266.8464,267.1317,8067.0
2023-07-31 14:10:00,271.54,271.77,271.44,271.56,14970.0,267.1317,267.358,267.0333,267.1514,14970.0
2023-07-31 14:20:00,271.58,271.75,271.38,271.68,14818.0,267.1711,267.3383,266.9743,267.2694,14818.0
2023-07-31 14:30:00,271.73,271.86,271.24,271.37,24053.0,267.3186,267.4465,266.8366,266.9645,24053.0
2023-07-31 14:40:00,271.38,271.63,271.31,271.56,9968.0,266.9743,267.2202,266.9054,267.1514,9968.0
2023-07-31 14:50:00,271.63,271.83,271.51,271.67,15292.0,267.2202,267.417,267.1022,267.2596,15292.0
2023-07-31 15:00:00,271.73,271.82,271.47,271.67,17786.0,267.3186,267.4072,267.0628,267.2596,17786.0
2023-07-31 15:10:00,271.75,271.75,271.36,271.54,19316.0,267.3383,267.3383,266.9546,267.1317,19316.0
2023-07-31 15:20:00,271.58,271.67,271.43,271.44,21019.0,267.1711,267.2596,267.0235,267.0333,21019.0
2023-07-31 15:30:00,271.44,271.64,271.17,271.17,19390.0,267.0333,267.2301,266.7677,266.7677,19390.0
2023-07-31 15:40:00,271.2,271.25,270.62,270.92,33867.0,266.7972,266.8464,266.2266,266.5218,33867.0
2023-07-31 15:50:00,270.96,272.84,270.87,272.78,161993.0,266.5611,268.4106,266.4726,268.3516,161993.0
2023-08-01 09:30:00,273.1,277.15,273.01,277.1,45423.0,268.6664,272.6506,268.5778,272.6014,45423.0
2023-08-01 09:40:00,276.9,277.6,276.34,276.5,38166.0,272.4047,273.0933,271.8538,272.0112,38166.0
2023-08-01 09:50:00,276.5,277.59,275.66,277.09,20570.0,272.0112,273.0835,271.1848,272.5916,20570.0
2023-08-01 10:00:00,276.73,277.28,275.01,275.21,13896.0,272.2374,272.7785,270.5454,270.7421,13896.0
2023-08-01 10:10:00,275.18,275.56,274.51,274.66,18242.0,270.7126,271.0864,270.0535,270.201,18242.0
2023-08-01 10:20:00,274.53,274.61,272.87,272.88,13600.0,270.0732,270.1519,268.4401,268.4499,13600.0
2023-08-01 10:30:00,272.94,275.0,272.94,275.0,16992.0,268.509,270.5355,268.509,270.5355,16992.0
2023-08-01 10:40:00,274.92,275.0,273.76,274.25,19222.0,270.4568,270.5355,269.3157,269.7977,19222.0
2023-08-01 10:50:00,274.43,274.96,274.12,274.25,10750.0,269.9748,270.4962,269.6698,269.7977,10750.0
2023-08-01 11:00:00,274.13,274.32,273.39,273.49,13711.0,269.6797,269.8666,268.9517,269.05,13711.0
2023-08-01 11:10:00,273.44,273.76,273.24,273.36,17733.0,269.0009,269.3157,268.8041,268.9222,17733.0
2023-08-01 11:20:00,273.34,274.02,273.17,273.93,13977.0,268.9025,269.5714,268.7352,269.4829,13977.0
2023-08-01 11:30:00,274.05,274.05,272.95,272.95,12468.0,269.601,269.601,268.5188,268.5188,12468.0
2023-08-01 11:40:00,273.04,273.48,272.92,273.16,11461.0,268.6073,269.0402,268.4893,268.7254,11461.0
2023-08-01 11:50:00,273.2,273.44,273.1,273.41,8297.0,268.7648,269.0009,268.6664,268.9713,8297.0
2023-08-01 12:00:00,273.58,273.58,272.93,273.16,9214.0,269.1386,269.1386,268.4991,268.7254,9214.0
2023-08-01 12:10:00,273.11,273.32,272.73,273.13,4639.0,268.6762,268.8828,268.3024,268.6959,4639.0
2023-08-01 12:20:00,273.24,273.42,273.03,273.15,8782.0,268.8041,268.9812,268.5975,268.7156,8782.0
2023-08-01 12:30:00,273.11,273.45,272.81,273.44,10604.0,268.6762,269.0107,268.3811,269.0009,10604.0
2023-08-01 12:40:00,273.45,273.92,273.45,273.65,6581.0,269.0107,269.4731,269.0107,269.2074,6581.0
2023-08-01 12:50:00,273.55,273.55,272.82,272.88,7829.0,269.1091,269.1091,268.3909,268.4499,7829.0
2023-08-01 13:00:00,272.88,273.39,272.78,273.12,5343.0,268.4499,268.9517,268.3516,268.6861,5343.0
2023-08-01 13:10:00,273.04,273.41,273.04,273.21,5789.0,268.6073,268.9713,268.6073,268.7746,5789.0
2023-08-01 13:20:00,273.19,273.31,273.03,273.08,9259.0,268.7549,268.873,268.5975,268.6467,9259.0
2023-08-01 13:30:00,273.05,273.21,272.77,272.86,7884.0,268.6172,268.7746,268.3417,268.4303,7884.0
2023-08-01 13:40:00,272.81,272.81,272.51,272.7,18992.0,268.3811,268.3811,268.086,268.2729,18992.0
2023-08-01 13:50:00,272.73,273.04,272.7,272.85,6901.0,268.3024,268.6073,268.2729,268.4204,6901.0
2023-08-01 14:00:00,272.8,273.19,272.66,273.06,10187.0,268.3712,268.7549,268.2335,268.627,10187.0
2023-08-01 14:10:00,273.09,273.5,272.76,273.36,10797.0,268.6565,269.0599,268.3319,268.9222,10797.0
2023-08-01 14:20:00,273.32,273.33,272.79,272.94,9858.0,268.8828,268.8926,268.3614,268.509,9858.0
2023-08-01 14:30:00,272.92,273.43,272.91,273.4,9404.0,268.4893,268.991,268.4795,268.9615,9404.0
2023-08-01 14:40:00,273.42,273.42,272.96,273.19,9572.0,268.9812,268.9812,268.5286,268.7549,9572.0
2023-08-01 14:50:00,273.19,273.45,273.08,273.41,11648.0,268.7549,269.0107,268.6467,268.9713,11648.0
2023-08-01 15:00:00,273.48,273.5,273.04,273.21,11069.0,269.0402,269.0599,268.6073,268.7746,11069.0
2023-08-01 15:10:00,273.21,273.36,272.94,273.32,11700.0,268.7746,268.9222,268.509,268.8828,11700.0
2023-08-01 15:20:00,273.32,273.5,272.96,273.1,15025.0,268.8828,269.0599,268.5286,268.6664,15025.0
2023-08-01 15:30:00,273.15,273.29,272.9,272.95,16300.0,268.7156,268.8533,268.4696,268.5188,16300.0
2023-08-01 15:40:00,272.94,273.63,272.9,273.32,22144.0,268.509,269.1878,268.4696,268.8828,22144.0
2023-08-01 15:50:00,273.34,274.0,273.21,273.87,69510.0,268.9025,269.5518,268.7746,269.4239,69510.0
2023-08-02 09:30:00,273.46,275.32,273.46,275.12,21775.0,269.0205,270.8503,269.0205,270.6536,21775.0
2023-08-02 09:40:00,275.14,275.83,272.97,273.2,19532.0,270.6733,271.3521,268.5385,268.7648,19532.0
2023-08-02 09:50:00,273.3,273.69,272.64,272.91,7203.0,268.8631,269.2468,268.2138,268.4795,7203.0
2023-08-02 10:00:00,272.9,272.9,271.96,272.12,12828.0,268.4696,268.4696,267.5449,267.7023,12828.0
2023-08-02 10:10:00,272.24,272.35,270.79,271.19,13672.0,267.8203,267.9286,266.3939,266.7874,13672.0
2023-08-02 10:20:00,271.06,271.6,270.89,271.15,17433.0,266.6595,267.1907,266.4923,266.748,17433.0
2023-08-02 10:30:00,271.42,271.79,270.86,271.01,18468.0,267.0136,267.3776,266.4627,266.6103,18468.0
2023-08-02 10:40:00,270.88,271.27,270.78,271.04,16372.0,266.4824,266.8661,266.384,266.6398,16372.0
2023-08-02 10:50:00,271.05,271.64,271.05,271.35,13406.0,266.6497,267.2301,266.6497,266.9448,13406.0
2023-08-02 11:00:00,271.43,271.44,270.3,270.5,21659.0,267.0235,267.0333,265.9118,266.1086,21659.0
2023-08-02 11:10:00,270.53,270.85,270.29,270.56,21086.0,266.1381,266.4529,265.902,266.1676,21086.0
2023-08-02 11:20:00,270.64,270.95,270.45,270.63,10446.0,266.2463,266.5513,266.0594,266.2365,10446.0
2023-08-02 11:30:00,270.59,271.23,270.45,270.85,14640.0,266.1971,266.8267,266.0594,266.4529,14640.0
2023-08-02 11:40:00,270.86,270.99,270.66,270.87,9616.0,266.4627,266.5906,266.266,266.4726,9616.0
2023-08-02 11:50:00,270.81,270.9,270.48,270.7,8690.0,266.4136,266.5021,266.0889,266.3053,8690.0
2023-08-02 12:00:00,270.78,271.0,270.45,270.93,13911.0,266.384,266.6005,266.0594,266.5316,13911.0
2023-08-02 12:10:00,270.99,271.24,270.83,271.0,12947.0,266.5906,266.8366,266.4332,266.6005,12947.0
2023-08-02 12:20:00,270.92,271.09,270.54,270.68,8823.0,266.5218,266.689,266.1479,266.2857,8823.0
2023-08-02 12:30:00,270.68,270.79,270.48,270.78,5650.0,266.2857,266.3939,266.0889,266.384,5650.0
2023-08-02 12:40:00,270.8,270.8,270.23,270.44,12557.0,266.4037,266.4037,265.843,266.0496,12557.0
2023-08-02 12:50:00,270.44,270.44,270.12,270.23,6502.0,266.0496,266.0496,265.7348,265.843,6502.0
2023-08-02 13:00:00,270.15,270.5,270.15,270.26,6116.0,265.7643,266.1086,265.7643,265.8725,6116.0
2023-08-02 13:10:00,270.34,270.39,269.85,269.9,12373.0,265.9512,266.0004,265.4691,265.5183,12373.0
2023-08-02 13:20:00,269.81,270.06,269.62,270.06,5718.0,265.4298,265.6757,265.2429,265.6757,5718.0
2023-08-02 13:30:00,270.04,270.19,269.74,269.78,7504.0,265.6561,265.8036,265.3609,265.4003,7504.0
2023-08-02 13:40:00,269.7,269.71,269.27,269.34,11491.0,265.3216,265.3314,264.8986,264.9674,11491.0
2023-08-02 13:50:00,269.28,269.72,269.13,269.72,4416.0,264.9084,265.3412,264.7608,265.3412,4416.0
2023-08-02 14:00:00,269.67,269.75,269.3,269.34,7660.0,265.2921,265.3708,264.9281,264.9674,7660.0
2023-08-02 14:10:00,269.26,269.52,269.23,269.31,7810.0,264.8887,265.1445,264.8592,264.9379,7810.0
2023-08-02 14:20:00,269.36,269.63,269.14,269.25,10692.0,264.9871,265.2527,264.7707,264.8789,10692.0
2023-08-02 14:30:00,269.25,269.55,269.08,269.39,8597.0,264.8789,265.174,264.7116,265.0166,8597.0
2023-08-02 14:40:00,269.39,269.44,269.05,269.19,10686.0,265.0166,265.0658,264.6821,264.8199,10686.0
2023-08-02 14:50:00,269.19,269.33,268.99,269.21,10028.0,264.8199,264.9576,264.6231,264.8395,10028.0
2023-08-02 15:00:00,269.1,269.51,269.02,269.33,12772.0,264.7313,265.1347,264.6526,264.9576,12772.0
2023-08-02 15:10:00,269.42,269.46,269.16,269.29,9576.0,265.0461,265.0855,264.7903,264.9182,9576.0
2023-08-02 15:20:00,269.27,269.3,268.63,268.81,13498.0,264.8986,264.9281,264.2689,264.446,13498.0
2023-08-02 15:30:00,268.86,269.08,268.77,268.91,19521.0,264.4952,264.7116,264.4067,264.5444,19521.0
2023-08-02 15:40:00,268.88,268.91,268.35,268.56,31516.0,264.5149,264.5444,263.9935,264.2001,31516.0
2023-08-02 15:50:00,268.5,269.64,268.43,269.27,90822.0,264.1411,265.2625,264.0722,264.8986,90822.0
2023-08-03 09:30:00,269.0,271.37,269.0,271.37,23102.0,264.6329,266.9645,264.6329,266.9645,23102.0
2023-08-03 09:40:00,271.12,272.53,270.95,272.45,60582.0,266.7185,268.1056,266.5513,268.0269,60582.0
2023-08-03 09:50:00,272.46,272.94,271.41,271.44,14276.0,268.0368,268.509,267.0038,267.0333,14276.0
2023-08-03 10:00:00,271.24,271.74,270.58,271.03,9988.0,266.8366,267.3285,266.1873,266.63,9988.0
2023-08-03 10:10:00,270.85,270.86,269.92,270.46,8136.0,266.4529,266.4627,265.538,266.0692,8136.0
2023-08-03 10:20:00,270.56,270.56,269.37,270.38,10985.0,266.1676,266.1676,264.9969,265.9905,10985.0
2023-08-03 10:30:00,270.15,270.35,269.2,269.39,11079.0,265.7643,265.961,264.8297,265.0166,11079.0
2023-08-03 10:40:00,269.48,269.64,268.77,268.79,16802.0,265.1051,265.2625,264.4067,264.4263,16802.0
2023-08-03 10:50:00,268.66,269.46,268.56,269.42,13761.0,264.2985,265.0855,264.2001,265.0461,13761.0
2023-08-03 11:00:00,269.33,270.32,269.24,270.14,7246.0,264.9576,265.9315,264.869,265.7544,7246.0
2023-08-03 11:10:00,270.1,271.19,269.99,271.17,9990.0,265.7151,266.7874,265.6069,266.7677,9990.0
2023-08-03 11:20:00,271.21,271.56,271.06,271.56,14917.0,266.8071,267.1514,266.6595,267.1514,14917.0
2023-08-03 11:30:00,271.48,271.67,270.91,271.3,10328.0,267.0727,267.2596,266.5119,266.8956,10328.0
2023-08-03 11:40:00,271.28,272.31,271.24,272.19,11814.0,266.8759,267.8892,266.8366,267.7711,11814.0
2023-08-03 11:50:00,272.17,272.26,271.76,271.76,11595.0,267.7515,267.84,267.3481,267.3481,11595.0
2023-08-03 12:00:00,271.77,271.93,271.61,271.74,6055.0,267.358,267.5154,267.2006,267.3285,6055.0
2023-08-03 12:10:00,271.7,271.9,271.18,271.87,11602.0,267.2891,267.4859,266.7775,267.4563,11602.0
2023-08-03 12:20:00,271.67,271.79,271.45,271.78,5456.0,267.2596,267.3776,267.0432,267.3678,5456.0
2023-08-03 12:30:00,271.9,272.27,271.84,272.2,15318.0,267.4859,267.8498,267.4268,267.781,15318.0
2023-08-03 12:40:00,272.2,272.72,272.2,272.67,10723.0,267.781,268.2925,267.781,268.2434,10723.0
2023-08-03 12:50:00,272.75,272.77,272.34,272.69,21021.0,268.3221,268.3417,267.9187,268.263,21021.0
2023-08-03 13:00:00,272.67,273.25,272.62,273.25,14530.0,268.2434,268.8139,268.1942,268.8139,14530.0
2023-08-03 13:10:00,273.24,273.31,272.57,272.58,7891.0,268.8041,268.873,268.145,268.1548,7891.0
2023-08-03 13:20:00,272.61,272.73,272.06,272.06,3737.0,268.1843,268.3024,267.6433,267.6433,3737.0
2023-08-03 13:30:00,272.04,272.11,271.8,272.01,4350.0,267.6236,267.6924,267.3875,267.5941,4350.0
2023-08-03 13:40:00,271.96,272.12,271.76,272.12,4667.0,267.5449,267.7023,267.3481,267.7023,4667.0
2023-08-03 13:50:00,271.99,271.99,271.13,271.24,10868.0,267.5744,267.5744,266.7284,266.8366,10868.0
2023-08-03 14:00:00,271.12,271.53,271.04,271.44,9390.0,266.7185,267.1219,266.6398,267.0333,9390.0
2023-08-03 14:10:00,271.38,271.71,271.3,271.69,7797.0,266.9743,267.2989,266.8956,267.2793,7797.0
2023-08-03 14:20:00,271.69,271.91,271.48,271.49,15516.0,267.2793,267.4957,267.0727,267.0825,15516.0
2023-08-03 14:30:00,271.53,271.59,271.15,271.32,10886.0,267.1219,267.1809,266.748,266.9153,10886.0
2023-08-03 14:40:00,271.33,271.56,271.3,271.42,7069.0,266.9251,267.1514,266.8956,267.0136,7069.0
2023-08-03 14:50:00,271.48,271.66,271.26,271.56,8152.0,267.0727,267.2498,266.8562,267.1514,8152.0
2023-08-03 15:00:00,271.57,271.67,271.35,271.38,15735.0,267.1612,267.2596,266.9448,266.9743,15735.0
2023-08-03 15:10:00,271.35,271.35,270.89,271.16,7073.0,266.9448,266.9448,266.4923,266.7579,7073.0
2023-08-03 15:20:00,271.19,271.29,270.91,271.12,11854.0,266.7874,266.8858,266.5119,266.7185,11854.0
2023-08-03 15:30:00,271.09,271.25,270.62,270.72,12117.0,266.689,266.8464,266.2266,266.325,12117.0
2023-08-03 15:40:00,270.63,270.66,270.23,270.43,16218.0,266.2365,266.266,265.843,266.0397,16218.0
2023-08-03 15:50:00,270.36,271.02,270.23,270.63,86053.0,265.9709,266.6201,265.843,266.2365,86053.0
2023-08-04 09:30:00,270.05,271.69,268.76,269.23,34444.0,265.6659,267.2793,264.3968,264.8592,34444.0
2023-08-04 09:40:00,269.5,270.43,269.18,269.78,25474.0,265.1248,266.0397,264.81,265.4003,25474.0
2023-08-04 09:50:00,269.75,270.09,269.24,269.54,15590.0,265.3708,265.7052,264.869,265.1642,15590.0
2023-08-04 10:00:00,269.38,269.38,267.94,268.45,13104.0,265.0068,265.0068,263.5901,264.0919,13104.0
2023-08-04 10:10:00,268.56,269.59,268.51,269.29,22117.0,264.2001,265.2134,264.1509,264.9182,22117.0
2023-08-04 10:20:00,269.32,270.29,269.32,269.95,10196.0,264.9477,265.902,264.9477,265.5675,10196.0
2023-08-04 10:30:00,269.97,270.27,269.74,269.94,20681.0,265.5872,265.8823,265.3609,265.5577,20681.0
2023-08-04 10:40:00,269.95,270.46,269.08,269.08,20809.0,265.5675,266.0692,264.7116,264.7116,20809.0
2023-08-04 10:50:00,269.17,269.78,268.98,269.7,11586.0,264.8002,265.4003,264.6133,265.3216,11586.0
2023-08-04 11:00:00,269.61,269.61,268.86,268.86,13850.0,265.233,265.233,264.4952,264.4952,13850.0
2023-08-04 11:10:00,268.79,269.0,268.47,268.87,15375.0,264.4263,264.6329,264.1115,264.505,15375.0
2023-08-04 11:20:00,269.0,269.09,268.79,268.93,17863.0,264.6329,264.7215,264.4263,264.5641,17863.0
2023-08-04 11:30:00,268.94,269.7,268.94,269.3,23992.0,264.5739,265.3216,264.5739,264.9281,23992.0
2023-08-04 11:40:00,269.33,269.72,269.23,269.7,7081.0,264.9576,265.3412,264.8592,265.3216,7081.0
2023-08-04 11:50:00,269.63,269.7,269.2,269.57,8453.0,265.2527,265.3216,264.8297,265.1937,8453.0
2023-08-04 12:00:00,269.56,269.69,269.29,269.45,10580.0,265.1838,265.3117,264.9182,265.0756,10580.0
2023-08-04 12:10:00,269.53,270.18,269.51,270.18,8504.0,265.1543,265.7938,265.1347,265.7938,8504.0
2023-08-04 12:20:00,270.15,270.54,270.06,270.38,7334.0,265.7643,266.1479,265.6757,265.9905,7334.0
2023-08-04 12:30:00,270.38,270.38,269.7,269.96,5845.0,265.9905,265.9905,265.3216,265.5774,5845.0
2023-08-04 12:40:00,270.06,270.93,270.06,270.84,12899.0,265.6757,266.5316,265.6757,266.4431,12899.0
2023-08-04 12:50:00,270.91,271.11,270.68,270.75,13889.0,266.5119,266.7087,266.2857,266.3545,13889.0
2023-08-04 13:00:00,270.68,270.84,270.55,270.77,11064.0,266.2857,266.4431,266.1578,266.3742,11064.0
2023-08-04 13:10:00,270.78,271.07,270.71,270.88,10728.0,266.384,266.6693,266.3152,266.4824,10728.0
2023-08-04 13:20:00,270.86,270.9,270.65,270.9,13779.0,266.4627,266.5021,266.2561,266.5021,13779.0
2023-08-04 13:30:00,270.94,271.05,270.6,270.6,9814.0,266.5414,266.6497,266.207,266.207,9814.0
2023-08-04 13:40:00,270.56,270.57,270.16,270.21,7598.0,266.1676,266.1774,265.7741,265.8233,7598.0
2023-08-04 13:50:00,270.35,270.38,270.1,270.18,6486.0,265.961,265.9905,265.7151,265.7938,6486.0
2023-08-04 14:00:00,270.17,270.23,269.5,269.93,13356.0,265.7839,265.843,265.1248,265.5478,13356.0
2023-08-04 14:10:00,270.01,270.75,270.0,270.56,13788.0,265.6265,266.3545,265.6167,266.1676,13788.0
2023-08-04 14:20:00,270.42,270.42,268.95,269.4,10090.0,266.0299,266.0299,264.5837,265.0264,10090.0
2023-08-04 14:30:00,269.27,269.32,268.87,268.92,7079.0,264.8986,264.9477,264.505,264.5542,7079.0
2023-08-04 14:40:00,268.92,269.14,268.84,268.85,10552.0,264.5542,264.7707,264.4755,264.4854,10552.0
2023-08-04 14:50:00,269.01,269.17,268.53,268.82,6659.0,264.6428,264.8002,264.1706,264.4559,6659.0
2023-08-04 15:00:00,268.75,268.83,268.48,268.48,9130.0,264.387,264.4657,264.1214,264.1214,9130.0
2023-08-04 15:10:00,268.55,268.94,268.46,268.63,13283.0,264.1902,264.5739,264.1017,264.2689,13283.0
2023-08-04 15:20:00,268.56,268.62,268.41,268.56,10145.0,264.2001,264.2591,264.0525,264.2001,10145.0
2023-08-04 15:30:00,268.6,268.66,268.13,268.14,14936.0,264.2394,264.2985,263.7771,263.7869,14936.0
2023-08-04 15:40:00,268.15,268.34,267.81,268.19,18731.0,263.7967,263.9837,263.4623,263.8361,18731.0
2023-08-04 15:50:00,268.17,268.74,267.98,268.64,66405.0,263.8164,264.3772,263.6295,264.2788,66405.0
2023-08-07 09:30:00,270.0,271.74,269.72,270.6,15940.0,265.6167,267.3285,265.3412,266.207,15940.0
2023-08-07 09:40:00,270.26,270.57,270.04,270.04,11298.0,265.8725,266.1774,265.6561,265.6561,11298.0
2023-08-07 09:50:00,270.22,270.43,269.86,270.43,8275.0,265.8331,266.0397,265.479,266.0397,8275.0
2023-08-07 10:00:00,270.33,270.53,269.79,270.09,12668.0,265.9413,266.1381,265.4101,265.7052,12668.0
2023-08-07 10:10:00,270.28,270.91,269.93,270.37,7840.0,265.8922,266.5119,265.5478,265.9807,7840.0
2023-08-07 10:20:00,270.31,271.14,270.3,271.06,5211.0,265.9217,266.7382,265.9118,266.6595,5211.0
2023-08-07 10:30:00,271.22,271.22,270.73,270.92,5349.0,266.8169,266.8169,266.3349,266.5218,5349.0
2023-08-07 10:40:00,271.04,271.13,270.64,270.68,5224.0,266.6398,266.7284,266.2463,266.2857,5224.0
2023-08-07 10:50:00,270.64,270.77,270.25,270.77,4193.0,266.2463,266.3742,265.8626,266.3742,4193.0
2023-08-07 11:00:00,270.85,270.99,270.59,270.99,12072.0,266.4529,266.5906,266.1971,266.5906,12072.0
2023-08-07 11:10:00,271.17,271.4,271.01,271.1,5910.0,266.7677,266.994,266.6103,266.6988,5910.0
2023-08-07 11:20:00,271.17,271.21,270.82,271.05,7173.0,266.7677,266.8071,266.4234,266.6497,7173.0
2023-08-07 11:30:00,271.1,271.52,271.05,271.29,8728.0,266.6988,267.112,266.6497,266.8858,8728.0
2023-08-07 11:40:00,271.22,271.22,270.66,270.98,4264.0,266.8169,266.8169,266.266,266.5808,4264.0
2023-08-07 11:50:00,271.02,272.11,270.93,272.05,8910.0,266.6201,267.6924,266.5316,267.6334,8910.0
2023-08-07 12:00:00,272.07,272.07,271.47,271.47,7319.0,267.6531,267.6531,267.0628,267.0628,7319.0
2023-08-07 12:10:00,271.42,271.42,271.06,271.29,3001.0,267.0136,267.0136,266.6595,266.8858,3001.0
2023-08-07 12:20:00,271.24,271.28,271.06,271.11,4002.0,266.8366,266.8759,266.6595,266.7087,4002.0
2023-08-07 12:30:00,271.21,271.45,271.13,271.28,6356.0,266.8071,267.0432,266.7284,266.8759,6356.0
2023-08-07 12:40:00,271.17,271.56,271.15,271.48,6593.0,266.7677,267.1514,266.748,267.0727,6593.0
2023-08-07 12:50:00,271.58,271.64,271.47,271.58,4375.0,267.1711,267.2301,267.0628,267.1711,4375.0
2023-08-07 13:00:00,271.53,271.54,271.37,271.44,2809.0,267.1219,267.1317,266.9645,267.0333,2809.0
2023-08-07 13:10:00,271.39,271.68,271.36,271.61,7535.0,266.9841,267.2694,266.9546,267.2006,7535.0
2023-08-07 13:20:00,271.62,271.78,271.47,271.7,7548.0,267.2104,267.3678,267.0628,267.2891,7548.0
2023-08-07 13:30:00,271.67,271.9,271.55,271.69,6743.0,267.2596,267.4859,267.1415,267.2793,6743.0
2023-08-07 13:40:00,271.67,271.85,271.66,271.72,6345.0,267.2596,267.4367,267.2498,267.3088,6345.0
2023-08-07 13:50:00,271.71,272.09,271.69,271.96,5359.0,267.2989,267.6728,267.2793,267.5449,5359.0
2023-08-07 14:00:00,271.92,272.09,271.76,271.76,6164.0,267.5055,267.6728,267.3481,267.3481,6164.0
2023-08-07 14:10:00,271.76,271.91,271.64,271.88,4880.0,267.3481,267.4957,267.2301,267.4662,4880.0
2023-08-07 14:20:00,271.81,271.91,271.68,271.69,9162.0,267.3973,267.4957,267.2694,267.2793,9162.0
2023-08-07 14:30:00,271.68,271.83,271.57,271.74,10387.0,267.2694,267.417,267.1612,267.3285,10387.0
2023-08-07 14:40:00,271.77,271.8,271.51,271.71,10272.0,267.358,267.3875,267.1022,267.2989,10272.0
2023-08-07 14:50:00,271.68,271.77,271.64,271.69,11032.0,267.2694,267.358,267.2301,267.2793,11032.0
2023-08-07 15:00:00,271.71,272.12,271.7,271.76,14070.0,267.2989,267.7023,267.2891,267.3481,14070.0
2023-08-07 15:10:00,271.76,271.85,271.66,271.82,13489.0,267.3481,267.4367,267.2498,267.4072,13489.0
2023-08-07 15:20:00,271.81,271.85,271.36,271.46,17419.0,267.3973,267.4367,266.9546,267.053,17419.0
2023-08-07 15:30:00,271.49,271.49,271.1,271.22,16066.0,267.0825,267.0825,266.6988,266.8169,16066.0
2023-08-07 15:40:00,271.25,271.92,271.22,271.63,23509.0,266.8464,267.5055,266.8169,267.2202,23509.0
2023-08-07 15:50:00,271.64,272.61,271.59,272.57,102449.0,267.2301,268.1843,267.1809,268.145,102449.0
2023-08-08 09:30:00,270.93,270.93,269.0,270.09,29112.0,266.5316,266.5316,264.6329,265.7052,29112.0
2023-08-08 09:40:00,270.17,270.72,269.01,269.12,12248.0,265.7839,266.325,264.6428,264.751,12248.0
2023-08-08 09:50:00,269.03,269.61,268.05,268.47,8885.0,264.6624,265.233,263.6984,264.1115,8885.0
2023-08-08 10:00:00,268.67,269.0,268.2,268.94,13746.0,264.3083,264.6329,263.8459,264.5739,13746.0
2023-08-08 10:10:00,269.03,269.04,267.36,267.67,23623.0,264.6624,264.6723,263.0196,263.3245,23623.0
2023-08-08 10:20:00,267.55,268.25,267.55,267.79,15802.0,263.2065,263.8951,263.2065,263.4426,15802.0
2023-08-08 10:30:00,267.78,267.99,267.57,267.9,22103.0,263.4327,263.6393,263.2262,263.5508,22103.0
2023-08-08 10:40:00,267.99,268.59,267.94,268.28,9533.0,263.6393,264.2296,263.5901,263.9246,9533.0
2023-08-08 10:50:00,268.43,268.84,268.37,268.8,11237.0,264.0722,264.4755,264.0132,264.4362,11237.0
2023-08-08 11:00:00,268.72,268.72,268.15,268.27,10480.0,264.3575,264.3575,263.7967,263.9148,10480.0
2023-08-08 11:10:00,268.39,268.39,267.9,268.13,10681.0,264.0328,264.0328,263.5508,263.7771,10681.0
2023-08-08 11:20:00,268.19,268.27,267.75,268.02,10402.0,263.8361,263.9148,263.4032,263.6688,10402.0
2023-08-08 11:30:00,268.04,268.04,267.47,267.48,8289.0,263.6885,263.6885,263.1278,263.1376,8289.0
2023-08-08 11:40:00,267.43,267.57,267.14,267.45,8346.0,263.0884,263.2262,262.8031,263.1081,8346.0
2023-08-08 11:50:00,267.37,267.8,267.36,267.8,5830.0,263.0294,263.4524,263.0196,263.4524,5830.0
2023-08-08 12:00:00,267.8,267.94,267.62,267.71,9115.0,263.4524,263.5901,263.2753,263.3639,9115.0
2023-08-08 12:10:00,267.63,267.64,266.84,267.12,10792.0,263.2852,263.295,262.508,262.7835,10792.0
2023-08-08 12:20:00,267.11,267.12,266.94,266.98,6053.0,262.7736,262.7835,262.6064,262.6457,6053.0
2023-08-08 12:30:00,266.98,267.24,266.84,267.02,12253.0,262.6457,262.9015,262.508,262.6851,12253.0
2023-08-08 12:40:00,267.03,267.12,266.44,266.68,14154.0,262.6949,262.7835,262.1145,262.3506,14154.0
2023-08-08 12:50:00,266.73,266.8,266.27,266.27,10842.0,262.3998,262.4687,261.9473,261.9473,10842.0
2023-08-08 13:00:00,266.23,266.43,266.07,266.29,19848.0,261.9079,262.1047,261.7505,261.9669,19848.0
2023-08-08 13:10:00,266.23,266.74,265.95,266.51,13340.0,261.9079,262.4096,261.6325,262.1834,13340.0
2023-08-08 13:20:00,266.51,266.72,266.14,266.53,13078.0,262.1834,262.39,261.8194,262.203,13078.0
2023-08-08 13:30:00,266.42,266.63,266.28,266.46,13436.0,262.0948,262.3014,261.9571,262.1342,13436.0
2023-08-08 13:40:00,266.49,266.53,266.25,266.25,10803.0,262.1637,262.203,261.9276,261.9276,10803.0
2023-08-08 13:50:00,266.25,266.63,266.14,266.42,13644.0,261.9276,262.3014,261.8194,262.0948,13644.0
2023-08-08 14:00:00,266.54,266.66,266.35,266.5,10498.0,262.2129,262.3309,262.026,262.1735,10498.0
2023-08-08 14:10:00,266.53,266.68,266.3,266.42,11225.0,262.203,262.3506,261.9768,262.0948,11225.0
2023-08-08 14:20:00,266.46,267.13,266.37,266.93,15488.0,262.1342,262.7933,262.0456,262.5965,15488.0
2023-08-08 14:30:00,266.94,267.43,266.93,267.19,9379.0,262.6064,263.0884,262.5965,262.8523,9379.0
2023-08-08 14:40:00,267.21,267.42,266.97,266.98,9575.0,262.872,263.0786,262.6359,262.6457,9575.0
2023-08-08 14:50:00,267.03,267.54,266.92,267.5,9098.0,262.6949,263.1966,262.5867,263.1573,9098.0
2023-08-08 15:00:00,267.52,267.57,267.14,267.3,14332.0,263.177,263.2262,262.8031,262.9605,14332.0
2023-08-08 15:10:00,267.26,267.26,266.83,266.93,12774.0,262.9212,262.9212,262.4982,262.5965,12774.0
2023-08-08 15:20:00,266.94,267.09,266.62,266.79,15156.0,262.6064,262.7539,262.2916,262.4588,15156.0
2023-08-08 15:30:00,266.71,266.73,266.08,266.29,26824.0,262.3801,262.3998,261.7603,261.9669,26824.0
2023-08-08 15:40:00,266.3,266.92,266.23,266.75,25141.0,261.9768,262.5867,261.9079,262.4195,25141.0
2023-08-08 15:50:00,266.86,267.79,266.74,267.6,103280.0,262.5277,263.4426,262.4096,263.2557,103280.0
2023-08-09 09:30:00,268.59,270.22,268.58,269.38,14052.0,264.2296,265.8331,264.2198,265.0068,14052.0
2023-08-09 09:40:00,269.32,269.5,268.76,269.49,7555.0,264.9477,265.1248,264.3968,265.115,7555.0
2023-08-09 09:50:00,269.59,269.61,268.35,268.54,14820.0,265.2134,265.233,263.9935,264.1804,14820.0
2023-08-09 10:00:00,268.47,269.12,267.91,267.91,8573.0,264.1115,264.751,263.5606,263.5606,8573.0
2023-08-09 10:10:00,267.92,267.92,267.15,267.55,10882.0,263.5705,263.5705,262.813,263.2065,10882.0
2023-08-09 10:20:00,267.47,267.57,267.09,267.35,9097.0,263.1278,263.2262,262.7539,263.0097,9097.0
2023-08-09 10:30:00,267.3,267.31,266.76,266.85,11150.0,262.9605,262.9704,262.4293,262.5178,11150.0
2023-08-09 10:40:00,266.83,267.34,266.76,267.19,13558.0,262.4982,262.9999,262.4293,262.8523,13558.0
2023-08-09 10:50:00,267.11,267.51,267.07,267.27,18371.0,262.7736,263.1671,262.7343,262.931,18371.0
2023-08-09 11:00:00,267.28,267.93,267.24,267.61,11313.0,262.9409,263.5803,262.9015,263.2655,11313.0
2023-08-09 11:10:00,267.52,267.93,267.51,267.69,11212.0,263.177,263.5803,263.1671,263.3442,11212.0
2023-08-09 11:20:00,267.63,267.63,266.95,267.04,9085.0,263.2852,263.2852,262.6162,262.7048,9085.0
2023-08-09 11:30:00,266.97,267.47,266.97,267.22,3966.0,262.6359,263.1278,262.6359,262.8818,3966.0
2023-08-09 11:40:00,267.18,267.3,266.72,266.72,5006.0,262.8425,262.9605,262.39,262.39,5006.0
2023-08-09 11:50:00,266.6,266.61,266.19,266.46,9821.0,262.2719,262.2817,261.8686,262.1342,9821.0
2023-08-09 12:00:00,266.4,266.57,266.11,266.49,6194.0,262.0751,262.2424,261.7899,262.1637,6194.0
2023-08-09 12:10:00,266.64,266.65,266.34,266.36,8059.0,262.3112,262.3211,262.0161,262.0358,8059.0
2023-08-09 12:20:00,266.35,266.58,266.31,266.58,2162.0,262.026,262.2522,261.9866,262.2522,2162.0
2023-08-09 12:30:00,266.64,267.0,266.59,266.76,6509.0,262.3112,262.6654,262.2621,262.4293,6509.0
2023-08-09 12:40:00,266.76,266.83,266.59,266.8,3158.0,262.4293,262.4982,262.2621,262.4687,3158.0
2023-08-09 12:50:00,266.68,267.0,266.57,266.97,4624.0,262.3506,262.6654,262.2424,262.6359,4624.0
2023-08-09 13:00:00,266.82,267.28,266.8,267.28,4998.0,262.4883,262.9409,262.4687,262.9409,4998.0
2023-08-09 13:10:00,267.31,267.4,267.18,267.24,3675.0,262.9704,263.0589,262.8425,262.9015,3675.0
2023-08-09 13:20:00,267.31,267.31,266.84,266.98,6285.0,262.9704,262.9704,262.508,262.6457,6285.0
2023-08-09 13:30:00,267.1,267.31,267.03,267.14,5997.0,262.7638,262.9704,262.6949,262.8031,5997.0
2023-08-09 13:40:00,267.14,267.16,266.87,266.88,4828.0,262.8031,262.8228,262.5375,262.5474,4828.0
2023-08-09 13:50:00,267.02,267.18,267.0,267.13,4710.0,262.6851,262.8425,262.6654,262.7933,4710.0
2023-08-09 14:00:00,267.13,267.13,266.57,266.75,8040.0,262.7933,262.7933,262.2424,262.4195,8040.0
2023-08-09 14:10:00,266.67,266.72,266.54,266.55,4547.0,262.3408,262.39,262.2129,262.2227,4547.0
2023-08-09 14:20:00,266.61,266.67,266.28,266.57,11027.0,262.2817,262.3408,261.9571,262.2424,11027.0
2023-08-09 14:30:00,266.5,266.9,266.5,266.74,20518.0,262.1735,262.567,262.1735,262.4096,20518.0
2023-08-09 14:40:00,266.77,266.88,266.57,266.66,9010.0,262.4391,262.5474,262.2424,262.3309,9010.0
2023-08-09 14:50:00,266.68,266.76,266.41,266.41,12951.0,262.3506,262.4293,262.085,262.085,12951.0
2023-08-09 15:00:00,266.46,266.58,266.24,266.3,6479.0,262.1342,262.2522,261.9177,261.9768,6479.0
2023-08-09 15:10:00,266.23,266.43,266.18,266.43,10235.0,261.9079,262.1047,261.8587,262.1047,10235.0
2023-08-09 15:20:00,266.36,267.61,266.35,267.58,46415.0,262.0358,263.2655,262.026,263.236,46415.0
2023-08-09 15:30:00,267.6,267.66,267.19,267.3,26819.0,263.2557,263.3147,262.8523,262.9605,26819.0
2023-08-09 15:40:00,267.34,267.39,266.79,267.11,81962.0,262.9999,263.0491,262.4588,262.7736,81962.0
2023-08-09 15:50:00,267.17,267.56,266.99,267.13,104997.0,262.8326,263.2163,262.6556,262.7933,104997.0
2023-08-10 09:30:00,267.05,267.89,267.05,267.46,10040.0,262.7146,263.541,262.7146,263.1179,10040.0
2023-08-10 09:40:00,267.75,268.73,267.71,268.56,11478.0,263.4032,264.3673,263.3639,264.2001,11478.0
2023-08-10 09:50:00,268.42,268.75,268.01,268.73,11530.0,264.0624,264.387,263.659,264.3673,11530.0
2023-08-10 10:00:00,268.74,269.63,268.58,269.31,19937.0,264.3772,265.2527,264.2198,264.9379,19937.0
2023-08-10 10:10:00,269.3,269.32,268.65,269.07,11654.0,264.9281,264.9477,264.2886,264.7018,11654.0
2023-08-10 10:20:00,269.06,269.17,268.23,268.56,11275.0,264.692,264.8002,263.8754,264.2001,11275.0
2023-08-10 10:30:00,268.73,268.86,268.21,268.51,16358.0,264.3673,264.4952,263.8558,264.1509,16358.0
2023-08-10 10:40:00,268.43,268.43,267.78,267.95,9064.0,264.0722,264.0722,263.4327,263.6,9064.0
2023-08-10 10:50:00,267.93,268.73,267.83,268.71,13069.0,263.5803,264.3673,263.4819,264.3476,13069.0
2023-08-10 11:00:00,268.57,268.72,268.0,268.26,5551.0,264.2099,264.3575,263.6492,263.9049,5551.0
2023-08-10 11:10:00,268.25,268.62,268.07,268.21,14494.0,263.8951,264.2591,263.718,263.8558,14494.0
2023-08-10 11:20:00,268.18,268.35,267.96,268.35,12916.0,263.8262,263.9935,263.6098,263.9935,12916.0
2023-08-10 11:30:00,268.32,269.36,268.32,269.01,9204.0,263.964,264.9871,263.964,264.6428,9204.0
2023-08-10 11:40:00,268.88,268.95,267.88,267.98,8489.0,264.5149,264.5837,263.5311,263.6295,8489.0
2023-08-10 11:50:00,267.99,268.09,267.39,267.97,6496.0,263.6393,263.7377,263.0491,263.6197,6496.0
2023-08-10 12:00:00,268.0,268.16,267.9,267.9,10562.0,263.6492,263.8066,263.5508,263.5508,10562.0
2023-08-10 12:10:00,267.93,268.09,267.73,267.81,5127.0,263.5803,263.7377,263.3836,263.4623,5127.0
2023-08-10 12:20:00,267.73,267.83,267.08,267.44,7922.0,263.3836,263.4819,262.7441,263.0983,7922.0
2023-08-10 12:30:00,267.37,267.53,267.16,267.53,4766.0,263.0294,263.1868,262.8228,263.1868,4766.0
2023-08-10 12:40:00,267.55,267.75,267.44,267.71,4085.0,263.2065,263.4032,263.0983,263.3639,4085.0
2023-08-10 12:50:00,267.71,267.82,267.15,267.32,7238.0,263.3639,263.4721,262.813,262.9802,7238.0
2023-08-10 13:00:00,267.3,267.66,267.12,267.57,3733.0,262.9605,263.3147,262.7835,263.2262,3733.0
2023-08-10 13:10:00,267.67,267.67,267.35,267.44,5208.0,263.3245,263.3245,263.0097,263.0983,5208.0
2023-08-10 13:20:00,267.48,267.48,266.99,267.07,6179.0,263.1376,263.1376,262.6556,262.7343,6179.0
2023-08-10 13:30:00,267.03,267.08,266.14,266.15,7611.0,262.6949,262.7441,261.8194,261.8292,7611.0
2023-08-10 13:40:00,266.28,266.53,266.18,266.34,8723.0,261.9571,262.203,261.8587,262.0161,8723.0
2023-08-10 13:50:00,266.48,266.74,266.08,266.13,9035.0,262.1538,262.4096,261.7603,261.8095,9035.0
2023-08-10 14:00:00,266.11,267.2,266.02,267.04,10538.0,261.7899,262.8622,261.7013,262.7048,10538.0
2023-08-10 14:10:00,267.22,267.89,267.22,267.48,26074.0,262.8818,263.541,262.8818,263.1376,26074.0
2023-08-10 14:20:00,267.49,267.84,267.49,267.49,11028.0,263.1475,263.4918,263.1475,263.1475,11028.0
2023-08-10 14:30:00,267.56,267.64,267.4,267.6,6921.0,263.2163,263.295,263.0589,263.2557,6921.0
2023-08-10 14:40:00,267.54,267.85,267.28,267.82,9388.0,263.1966,263.5016,262.9409,263.4721,9388.0
2023-08-10 14:50:00,267.75,268.07,267.75,268.07,6342.0,263.4032,263.718,263.4032,263.718,6342.0
2023-08-10 15:00:00,267.93,267.93,267.52,267.52,8703.0,263.5803,263.5803,263.177,263.177,8703.0
2023-08-10 15:10:00,267.66,267.75,267.48,267.66,7067.0,263.3147,263.4032,263.1376,263.3147,7067.0
2023-08-10 15:20:00,267.59,267.65,267.19,267.49,10643.0,263.2458,263.3049,262.8523,263.1475,10643.0
2023-08-10 15:30:00,267.48,267.56,266.89,266.99,23621.0,263.1376,263.2163,262.5572,262.6556,23621.0
2023-08-10 15:40:00,266.99,267.59,266.71,267.55,37525.0,262.6556,263.2458,262.3801,263.2065,37525.0
2023-08-10 15:50:00,267.61,268.34,267.5,268.05,132918.0,263.2655,263.9837,263.1573,263.6984,132918.0
2023-08-11 09:30:00,267.16,267.42,266.37,266.81,11047.0,262.8228,263.0786,262.0456,262.4785,11047.0
2023-08-11 09:40:00,266.69,267.08,266.16,266.82,4974.0,262.3604,262.7441,261.839,262.4883,4974.0
2023-08-11 09:50:00,266.88,267.92,266.69,267.53,11512.0,262.5474,263.5705,262.3604,263.1868,11512.0
2023-08-11 10:00:00,267.93,268.49,267.9,268.25,7897.0,263.5803,264.1312,263.5508,263.8951,7897.0
2023-08-11 10:10:00,268.35,268.69,267.8,268.69,10533.0,263.9935,264.328,263.4524,264.328,10533.0
2023-08-11 10:20:00,268.75,269.28,268.75,269.15,10536.0,264.387,264.9084,264.387,264.7805,10536.0
2023-08-11 10:30:00,269.07,269.14,268.48,268.89,11838.0,264.7018,264.7707,264.1214,264.5247,11838.0
2023-08-11 10:40:00,268.99,269.38,268.93,269.28,13735.0,264.6231,265.0068,264.5641,264.9084,13735.0
2023-08-11 10:50:00,269.12,269.3,268.91,269.03,13595.0,264.751,264.9281,264.5444,264.6624,13595.0
2023-08-11 11:00:00,269.03,269.25,268.85,269.13,7042.0,264.6624,264.8789,264.4854,264.7608,7042.0
2023-08-11 11:10:00,269.04,269.07,268.71,268.82,8758.0,264.6723,264.7018,264.3476,264.4559,8758.0
2023-08-11 11:20:00,268.82,269.21,268.72,269.15,8418.0,264.4559,264.8395,264.3575,264.7805,8418.0
2023-08-11 11:30:00,269.23,269.6,269.19,269.4,10934.0,264.8592,265.2232,264.8199,265.0264,10934.0
2023-08-11 11:40:00,269.35,269.57,269.12,269.36,7896.0,264.9773,265.1937,264.751,264.9871,7896.0
2023-08-11 11:50:00,269.33,269.65,269.17,269.65,8389.0,264.9576,265.2724,264.8002,265.2724,8389.0
2023-08-11 12:00:00,269.66,270.19,269.51,270.04,14377.0,265.2822,265.8036,265.1347,265.6561,14377.0
2023-08-11 12:10:00,270.0,270.21,269.93,270.0,9780.0,265.6167,265.8233,265.5478,265.6167,9780.0
2023-08-11 12:20:00,269.97,270.04,269.63,269.67,10971.0,265.5872,265.6561,265.2527,265.2921,10971.0
2023-08-11 12:30:00,269.71,269.78,269.56,269.78,10416.0,265.3314,265.4003,265.1838,265.4003,10416.0
2023-08-11 12:40:00,269.79,269.79,269.31,269.31,6784.0,265.4101,265.4101,264.9379,264.9379,6784.0
2023-08-11 12:50:00,269.18,269.4,269.0,269.4,8219.0,264.81,265.0264,264.6329,265.0264,8219.0
2023-08-11 13:00:00,269.41,269.5,269.0,269.12,7054.0,265.0363,265.1248,264.6329,264.751,7054.0
2023-08-11 13:10:00,269.16,269.59,269.11,269.53,5237.0,264.7903,265.2134,264.7412,265.1543,5237.0
2023-08-11 13:20:00,269.56,269.97,269.55,269.96,7869.0,265.1838,265.5872,265.174,265.5774,7869.0
2023-08-11 13:30:00,269.9,269.93,269.44,269.5,8533.0,265.5183,265.5478,265.0658,265.1248,8533.0
2023-08-11 13:40:00,269.5,269.54,269.27,269.33,6403.0,265.1248,265.1642,264.8986,264.9576,6403.0
2023-08-11 13:50:00,269.41,269.42,269.23,269.4,10678.0,265.0363,265.0461,264.8592,265.0264,10678.0
2023-08-11 14:00:00,269.48,269.83,269.47,269.75,9722.0,265.1051,265.4495,265.0953,265.3708,9722.0
2023-08-11 14:10:00,269.8,269.8,269.48,269.53,6646.0,265.4199,265.4199,265.1051,265.1543,6646.0
2023-08-11 14:20:00,269.59,270.22,269.58,270.05,17022.0,265.2134,265.8331,265.2035,265.6659,17022.0
2023-08-11 14:30:00,270.07,270.25,269.92,270.07,12785.0,265.6856,265.8626,265.538,265.6856,12785.0
2023-08-11 14:40:00,270.07,270.36,269.96,270.33,6672.0,265.6856,265.9709,265.5774,265.9413,6672.0
2023-08-11 14:50:00,270.33,270.56,270.31,270.55,11062.0,265.9413,266.1676,265.9217,266.1578,11062.0
2023-08-11 15:00:00,270.55,270.55,270.25,270.28,11647.0,266.1578,266.1578,265.8626,265.8922,11647.0
2023-08-11 15:10:00,270.28,270.46,270.23,270.46,9443.0,265.8922,266.0692,265.843,266.0692,9443.0
2023-08-11 15:20:00,270.46,270.76,270.38,270.49,14266.0,266.0692,266.3644,265.9905,266.0987,14266.0
2023-08-11 15:30:00,270.58,270.7,270.05,270.16,17852.0,266.1873,266.3053,265.6659,265.7741,17852.0
2023-08-11 15:40:00,270.15,270.15,269.24,269.24,27259.0,265.7643,265.7643,264.869,264.869,27259.0
2023-08-11 15:50:00,269.19,269.64,269.12,269.63,60118.0,264.8199,265.2625,264.751,265.2527,60118.0
2023-08-14 09:30:00,268.98,269.16,267.5,267.5,20339.0,264.6133,264.7903,263.1573,263.1573,20339.0
2023-08-14 09:40:00,267.7,268.25,267.7,267.87,4204.0,263.354,263.8951,263.354,263.5213,4204.0
2023-08-14 09:50:00,267.66,268.4,267.51,268.24,6148.0,263.3147,264.0427,263.1671,263.8853,6148.0
2023-08-14 10:00:00,268.34,268.75,268.07,268.61,8960.0,263.9837,264.387,263.718,264.2493,8960.0
2023-08-14 10:10:00,268.5,268.84,267.67,267.85,7954.0,264.1411,264.4755,263.3245,263.5016,7954.0
2023-08-14 10:20:00,267.95,268.43,267.95,268.18,7523.0,263.6,264.0722,263.6,263.8262,7523.0
2023-08-14 10:30:00,268.26,268.49,268.08,268.25,7681.0,263.9049,264.1312,263.7279,263.8951,7681.0
2023-08-14 10:40:00,268.17,268.83,268.16,268.71,13726.0,263.8164,264.4657,263.8066,264.3476,13726.0
2023-08-14 10:50:00,268.76,269.09,268.6,268.82,6944.0,264.3968,264.7215,264.2394,264.4559,6944.0
2023-08-14 11:00:00,268.64,269.16,268.64,269.16,5016.0,264.2788,264.7903,264.2788,264.7903,5016.0
2023-08-14 11:10:00,269.16,269.57,269.05,269.57,3844.0,264.7903,265.1937,264.6821,265.1937,3844.0
2023-08-14 11:20:00,269.57,269.67,269.27,269.32,8311.0,265.1937,265.2921,264.8986,264.9477,8311.0
2023-08-14 11:30:00,269.22,269.63,269.1,269.42,11969.0,264.8494,265.2527,264.7313,265.0461,11969.0
2023-08-14 11:40:00,269.5,269.9,269.5,269.67,4467.0,265.1248,265.5183,265.1248,265.2921,4467.0
2023-08-14 11:50:00,269.59,269.73,269.56,269.65,2231.0,265.2134,265.3511,265.1838,265.2724,2231.0
2023-08-14 12:00:00,269.64,269.65,269.43,269.61,3810.0,265.2625,265.2724,265.056,265.233,3810.0
2023-08-14 12:10:00,269.58,269.59,269.32,269.5,5758.0,265.2035,265.2134,264.9477,265.1248,5758.0
2023-08-14 12:20:00,269.49,269.49,269.11,269.17,3448.0,265.115,265.115,264.7412,264.8002,3448.0
2023-08-14 12:30:00,269.17,269.17,268.89,269.12,4042.0,264.8002,264.8002,264.5247,264.751,4042.0
2023-08-14 12:40:00,269.11,269.55,269.11,269.55,4912.0,264.7412,265.174,264.7412,265.174,4912.0
2023-08-14 12:50:00,269.71,269.71,269.32,269.51,6971.0,265.3314,265.3314,264.9477,265.1347,6971.0
2023-08-14 13:00:00,269.48,269.67,269.48,269.67,2534.0,265.1051,265.2921,265.1051,265.2921,2534.0
2023-08-14 13:10:00,269.7,269.7,269.38,269.38,4271.0,265.3216,265.3216,265.0068,265.0068,4271.0
2023-08-14 13:20:00,269.47,269.6,269.41,269.48,4946.0,265.0953,265.2232,265.0363,265.1051,4946.0
2023-08-14 13:30:00,269.48,269.6,269.4,269.43,6112.0,265.1051,265.2232,265.0264,265.056,6112.0
2023-08-14 13:40:00,269.49,269.79,269.43,269.59,19042.0,265.115,265.4101,265.056,265.2134,19042.0
2023-08-14 13:50:00,269.5,269.5,269.11,269.2,4573.0,265.1248,265.1248,264.7412,264.8297,4573.0
2023-08-14 14:00:00,269.29,269.46,269.23,269.23,6265.0,264.9182,265.0855,264.8592,264.8592,6265.0
2023-08-14 14:10:00,269.23,269.33,269.2,269.27,4000.0,264.8592,264.9576,264.8297,264.8986,4000.0
2023-08-14 14:20:00,269.3,269.6,269.25,269.52,9317.0,264.9281,265.2232,264.8789,265.1445,9317.0
2023-08-14 14:30:00,269.52,269.69,269.44,269.52,6655.0,265.1445,265.3117,265.0658,265.1445,6655.0
2023-08-14 14:40:00,269.57,269.95,269.52,269.95,6735.0,265.1937,265.5675,265.1445,265.5675,6735.0
2023-08-14 14:50:00,269.8,270.1,269.8,269.8,11054.0,265.4199,265.7151,265.4199,265.4199,11054.0
2023-08-14 15:00:00,269.79,269.97,269.65,269.88,7563.0,265.4101,265.5872,265.2724,265.4986,7563.0
2023-08-14 15:10:00,269.83,270.08,269.83,270.0,9220.0,265.4495,265.6954,265.4495,265.6167,9220.0
2023-08-14 15:20:00,270.02,270.09,269.78,269.86,10405.0,265.6364,265.7052,265.4003,265.479,10405.0
2023-08-14 15:30:00,269.85,269.92,269.53,269.87,16513.0,265.4691,265.538,265.1543,265.4888,16513.0
2023-08-14 15:40:00,269.82,270.3,269.76,270.23,21936.0,265.4396,265.9118,265.3806,265.843,21936.0
2023-08-14 15:50:00,270.27,270.95,270.16,270.89,73645.0,265.8823,266.5513,265.7741,266.4923,73645.0
2023-08-15 09:30:00,271.0,271.56,270.73,271.15,27821.0,266.6005,267.1514,266.3349,266.748,27821.0
2023-08-15 09:40:00,271.14,271.81,270.58,271.7,15572.0,266.7382,267.3973,266.1873,267.2891,15572.0
2023-08-15 09:50:00,271.5,272.33,271.49,272.31,21209.0,267.0924,267.9089,267.0825,267.8892,21209.0
2023-08-15 10:00:00,272.19,272.3,271.12,271.25,24399.0,267.7711,267.8794,266.7185,266.8464,24399.0
2023-08-15 10:10:00,271.2,271.49,270.66,270.66,27214.0,266.7972,267.0825,266.266,266.266,27214.0
2023-08-15 10:20:00,270.66,270.72,270.18,270.66,9303.0,266.266,266.325,265.7938,266.266,9303.0
2023-08-15 10:30:00,270.87,271.5,270.39,271.5,16765.0,266.4726,267.0924,266.0004,267.0924,16765.0
2023-08-15 10:40:00,271.39,271.68,271.18,271.22,13670.0,266.9841,267.2694,266.7775,266.8169,13670.0
2023-08-15 10:50:00,271.13,271.15,270.64,270.91,10624.0,266.7284,266.748,266.2463,266.5119,10624.0
2023-08-15 11:00:00,270.78,271.23,270.68,270.91,14410.0,266.384,266.8267,266.2857,266.5119,14410.0
2023-08-15 11:10:00,270.97,271.13,270.58,270.83,6057.0,266.571,266.7284,266.1873,266.4332,6057.0
2023-08-15 11:20:00,270.63,270.74,270.17,270.62,10013.0,266.2365,266.3447,265.7839,266.2266,10013.0
2023-08-15 11:30:00,270.53,270.85,270.37,270.83,9280.0,266.1381,266.4529,265.9807,266.4332,9280.0
2023-08-15 11:40:00,271.06,271.06,270.47,270.69,17748.0,266.6595,266.6595,266.0791,266.2955,17748.0
2023-08-15 11:50:00,270.81,271.12,270.35,270.48,7877.0,266.4136,266.7185,265.961,266.0889,7877.0
2023-08-15 12:00:00,270.62,270.76,270.29,270.35,11689.0,266.2266,266.3644,265.902,265.961,11689.0
2023-08-15 12:10:00,270.28,270.41,270.02,270.32,7627.0,265.8922,266.02,265.6364,265.9315,7627.0
2023-08-15 12:20:00,270.29,270.41,270.02,270.05,7496.0,265.902,266.02,265.6364,265.6659,7496.0
2023-08-15 12:30:00,270.15,270.2,269.43,269.55,7038.0,265.7643,265.8135,265.056,265.174,7038.0
2023-08-15 12:40:00,269.57,269.62,269.2,269.4,9625.0,265.1937,265.2429,264.8297,265.0264,9625.0
2023-08-15 12:50:00,269.36,269.76,269.36,269.45,5827.0,264.9871,265.3806,264.9871,265.0756,5827.0
2023-08-15 13:00:00,269.56,269.63,269.28,269.63,8009.0,265.1838,265.2527,264.9084,265.2527,8009.0
2023-08-15 13:10:00,269.68,269.88,269.65,269.78,3989.0,265.3019,265.4986,265.2724,265.4003,3989.0
2023-08-15 13:20:00,269.78,269.78,269.42,269.49,6092.0,265.4003,265.4003,265.0461,265.115,6092.0
2023-08-15 13:30:00,269.49,269.49,268.7,268.82,7980.0,265.115,265.115,264.3378,264.4559,7980.0
2023-08-15 13:40:00,268.95,269.58,268.85,269.58,15332.0,264.5837,265.2035,264.4854,265.2035,15332.0
2023-08-15 13:50:00,269.71,269.76,269.31,269.43,8930.0,265.3314,265.3806,264.9379,265.056,8930.0
2023-08-15 14:00:00,269.42,269.45,269.1,269.24,6020.0,265.0461,265.0756,264.7313,264.869,6020.0
2023-08-15 14:10:00,269.08,269.08,268.84,269.02,5906.0,264.7116,264.7116,264.4755,264.6526,5906.0
2023-08-15 14:20:00,268.99,269.01,268.74,268.74,9978.0,264.6231,264.6428,264.3772,264.3772,9978.0
2023-08-15 14:30:00,268.79,268.93,268.39,268.51,9987.0,264.4263,264.5641,264.0328,264.1509,9987.0
2023-08-15 14:40:00,268.53,268.8,268.46,268.46,5380.0,264.1706,264.4362,264.1017,264.1017,5380.0
2023-08-15 14:50:00,268.37,268.57,268.24,268.35,7626.0,264.0132,264.2099,263.8853,263.9935,7626.0
2023-08-15 15:00:00,268.47,268.56,268.4,268.55,5339.0,264.1115,264.2001,264.0427,264.1902,5339.0
2023-08-15 15:10:00,268.62,268.78,268.51,268.56,10029.0,264.2591,264.4165,264.1509,264.2001,10029.0
2023-08-15 15:20:00,268.51,268.62,268.04,268.14,12015.0,264.1509,264.2591,263.6885,263.7869,12015.0
2023-08-15 15:30:00,268.12,268.67,268.06,268.32,19121.0,263.7672,264.3083,263.7082,263.964,19121.0
2023-08-15 15:40:00,268.25,268.53,268.01,268.51,15997.0,263.8951,264.1706,263.659,264.1509,15997.0
2023-08-15 15:50:00,268.5,269.15,268.43,268.77,83626.0,264.1411,264.7805,264.0722,264.4067,83626.0
2023-08-16 09:30:00,269.83,271.66,269.83,271.42,22916.0,265.4495,267.2498,265.4495,267.0136,22916.0
2023-08-16 09:40:00,271.34,273.0,271.23,271.96,41144.0,266.9349,268.568,266.8267,267.5449,41144.0
2023-08-16 09:50:00,271.71,271.73,271.09,271.1,9337.0,267.2989,267.3186,266.689,266.6988,9337.0
2023-08-16 10:00:00,271.0,271.0,270.05,270.05,7918.0,266.6005,266.6005,265.6659,265.6659,7918.0
2023-08-16 10:10:00,270.06,270.22,269.69,270.1,12032.0,265.6757,265.8331,265.3117,265.7151,12032.0
2023-08-16 10:20:00,270.09,270.32,269.95,270.21,8140.0,265.7052,265.9315,265.5675,265.8233,8140.0
2023-08-16 10:30:00,270.15,270.3,269.44,269.71,6394.0,265.7643,265.9118,265.0658,265.3314,6394.0
2023-08-16 10:40:00,269.71,269.75,269.0,269.57,12248.0,265.3314,265.3708,264.6329,265.1937,12248.0
2023-08-16 10:50:00,269.84,270.31,269.62,269.82,7478.0,265.4593,265.9217,265.2429,265.4396,7478.0
2023-08-16 11:00:00,269.83,269.97,269.65,269.69,8958.0,265.4495,265.5872,265.2724,265.3117,8958.0
2023-08-16 11:10:00,269.69,270.38,269.65,269.71,7686.0,265.3117,265.9905,265.2724,265.3314,7686.0
2023-08-16 11:20:00,269.73,269.92,269.43,269.81,5589.0,265.3511,265.538,265.056,265.4298,5589.0
2023-08-16 11:30:00,269.78,270.68,269.66,270.45,8058.0,265.4003,266.2857,265.2822,266.0594,8058.0
2023-08-16 11:40:00,270.28,270.48,270.03,270.48,7052.0,265.8922,266.0889,265.6462,266.0889,7052.0
2023-08-16 11:50:00,270.25,270.53,270.02,270.31,10203.0,265.8626,266.1381,265.6364,265.9217,10203.0
2023-08-16 12:00:00,270.27,270.5,270.27,270.36,4568.0,265.8823,266.1086,265.8823,265.9709,4568.0
2023-08-16 12:10:00,270.38,270.47,269.64,269.88,11717.0,265.9905,266.0791,265.2625,265.4986,11717.0
2023-08-16 12:20:00,269.75,269.76,269.48,269.62,4204.0,265.3708,265.3806,265.1051,265.2429,4204.0
2023-08-16 12:30:00,269.52,269.65,269.34,269.43,4545.0,265.1445,265.2724,264.9674,265.056,4545.0
2023-08-16 12:40:00,269.45,269.53,269.0,269.01,5582.0,265.0756,265.1543,264.6329,264.6428,5582.0
2023-08-16 12:50:00,269.05,269.3,268.77,268.82,5561.0,264.6821,264.9281,264.4067,264.4559,5561.0
2023-08-16 13:00:00,268.9,268.98,268.25,268.25,5158.0,264.5346,264.6133,263.8951,263.8951,5158.0
2023-08-16 13:10:00,268.19,268.33,268.01,268.1,5013.0,263.8361,263.9738,263.659,263.7475,5013.0
2023-08-16 13:20:00,268.07,268.18,267.7,267.7,5674.0,263.718,263.8262,263.354,263.354,5674.0
2023-08-16 13:30:00,267.62,268.09,267.58,268.09,3187.0,263.2753,263.7377,263.236,263.7377,3187.0
2023-08-16 13:40:00,268.01,268.36,267.97,268.31,7667.0,263.659,264.0033,263.6197,263.9541,7667.0
2023-08-16 13:50:00,268.43,268.45,268.19,268.19,3500.0,264.0722,264.0919,263.8361,263.8361,3500.0
2023-08-16 14:00:00,268.18,268.22,267.91,267.96,7477.0,263.8262,263.8656,263.5606,263.6098,7477.0
2023-08-16 14:10:00,267.89,268.53,267.6,268.53,8165.0,263.541,264.1706,263.2557,264.1706,8165.0
2023-08-16 14:20:00,268.53,268.93,268.3,268.5,6318.0,264.1706,264.5641,263.9443,264.1411,6318.0
2023-08-16 14:30:00,268.41,268.62,268.4,268.47,4064.0,264.0525,264.2591,264.0427,264.1115,4064.0
2023-08-16 14:40:00,268.43,268.5,267.85,267.85,5406.0,264.0722,264.1411,263.5016,263.5016,5406.0
2023-08-16 14:50:00,268.0,268.16,267.86,267.87,6354.0,263.6492,263.8066,263.5114,263.5213,6354.0
2023-08-16 15:00:00,267.87,267.87,267.43,267.43,7225.0,263.5213,263.5213,263.0884,263.0884,7225.0
2023-08-16 15:10:00,267.47,267.49,266.75,266.86,13808.0,263.1278,263.1475,262.4195,262.5277,13808.0
2023-08-16 15:20:00,266.93,266.98,266.68,266.79,7004.0,262.5965,262.6457,262.3506,262.4588,7004.0
2023-08-16 15:30:00,266.74,267.34,266.69,267.14,22996.0,262.4096,262.9999,262.3604,262.8031,22996.0
2023-08-16 15:40:00,267.11,267.33,267.01,267.19,11159.0,262.7736,262.99,262.6752,262.8523,11159.0
2023-08-16 15:50:00,267.12,267.29,266.83,267.06,49250.0,262.7835,262.9507,262.4982,262.7244,49250.0
2023-08-17 09:30:00,266.12,267.83,266.12,267.83,18218.0,261.7997,263.4819,261.7997,263.4819,18218.0
2023-08-17 09:40:00,267.94,268.73,267.16,267.38,20180.0,263.5901,264.3673,262.8228,263.0392,20180.0
2023-08-17 09:50:00,267.37,268.12,267.13,268.12,10615.0,263.0294,263.7672,262.7933,263.7672,10615.0
2023-08-17 10:00:00,267.94,268.57,267.4,268.22,20532.0,263.5901,264.2099,263.0589,263.8656,20532.0
2023-08-17 10:10:00,268.19,268.24,266.9,267.03,11927.0,263.8361,263.8853,262.567,262.6949,11927.0
2023-08-17 10:20:00,267.13,267.9,266.25,266.36,16042.0,262.7933,263.5508,261.9276,262.0358,16042.0
2023-08-17 10:30:00,266.35,267.03,266.34,266.94,14215.0,262.026,262.6949,262.0161,262.6064,14215.0
2023-08-17 10:40:00,266.77,267.21,266.68,267.21,9800.0,262.4391,262.872,262.3506,262.872,9800.0
2023-08-17 10:50:00,267.21,267.54,267.07,267.31,6207.0,262.872,263.1966,262.7343,262.9704,6207.0
2023-08-17 11:00:00,267.36,267.46,267.12,267.12,11812.0,263.0196,263.1179,262.7835,262.7835,11812.0
2023-08-17 11:10:00,267.12,267.16,266.62,266.67,11732.0,262.7835,262.8228,262.2916,262.3408,11732.0
2023-08-17 11:20:00,266.73,267.17,266.62,267.13,6593.0,262.3998,262.8326,262.2916,262.7933,6593.0
2023-08-17 11:30:00,267.17,267.46,266.58,266.96,13747.0,262.8326,263.1179,262.2522,262.6261,13747.0
2023-08-17 11:40:00,267.19,267.2,266.76,266.76,6920.0,262.8523,262.8622,262.4293,262.4293,6920.0
2023-08-17 11:50:00,266.76,267.25,266.72,267.04,6843.0,262.4293,262.9113,262.39,262.7048,6843.0
2023-08-17 12:00:00,266.99,267.0,266.56,266.6,8007.0,262.6556,262.6654,262.2325,262.2719,8007.0
2023-08-17 12:10:00,266.6,267.15,266.55,267.07,12088.0,262.2719,262.813,262.2227,262.7343,12088.0
2023-08-17 12:20:00,266.92,267.74,266.92,267.33,19539.0,262.5867,263.3934,262.5867,262.99,19539.0
2023-08-17 12:30:00,267.36,267.56,267.15,267.19,19602.0,263.0196,263.2163,262.813,262.8523,19602.0
2023-08-17 12:40:00,267.31,267.38,267.07,267.27,7440.0,262.9704,263.0392,262.7343,262.931,7440.0
2023-08-17 12:50:00,267.28,267.82,267.28,267.43,17221.0,262.9409,263.4721,262.9409,263.0884,17221.0
2023-08-17 13:00:00,267.41,267.45,267.14,267.28,12424.0,263.0687,263.1081,262.8031,262.9409,12424.0
2023-08-17 13:10:00,267.27,267.29,266.81,266.81,9397.0,262.931,262.9507,262.4785,262.4785,9397.0
2023-08-17 13:20:00,266.81,267.0,266.57,266.57,7644.0,262.4785,262.6654,262.2424,262.2424,7644.0
2023-08-17 13:30:00,266.48,266.68,266.29,266.29,2856.0,262.1538,262.3506,261.9669,261.9669,2856.0
2023-08-17 13:40:00,266.27,266.27,265.78,265.78,3983.0,261.9473,261.9473,261.4652,261.4652,3983.0
2023-08-17 13:50:00,265.88,265.9,265.61,265.7,4614.0,261.5636,261.5833,261.298,261.3865,4614.0
2023-08-17 14:00:00,265.64,265.64,265.29,265.29,6136.0,261.3275,261.3275,260.9832,260.9832,6136.0
2023-08-17 14:10:00,265.27,265.52,265.23,265.49,5377.0,260.9635,261.2094,260.9241,261.1799,5377.0
2023-08-17 14:20:00,265.44,265.49,265.09,265.29,6621.0,261.1307,261.1799,260.7864,260.9832,6621.0
2023-08-17 14:30:00,265.26,265.31,264.87,265.26,10033.0,260.9537,261.0028,260.57,260.9537,10033.0
2023-08-17 14:40:00,265.26,265.26,264.95,265.1,9467.0,260.9537,260.9537,260.6487,260.7963,9467.0
2023-08-17 14:50:00,264.99,265.12,264.75,264.86,9940.0,260.688,260.8159,260.4519,260.5601,9940.0
2023-08-17 15:00:00,264.8,264.93,264.61,264.71,12486.0,260.5011,260.629,260.3142,260.4126,12486.0
2023-08-17 15:10:00,264.73,264.78,264.44,264.71,25549.0,260.4323,260.4814,260.147,260.4126,25549.0
2023-08-17 15:20:00,264.71,265.08,264.35,265.07,17113.0,260.4126,260.7766,260.0584,260.7667,17113.0
2023-08-17 15:30:00,265.26,265.44,264.82,265.31,43031.0,260.9537,261.1307,260.5208,261.0028,43031.0
2023-08-17 15:40:00,265.39,265.56,265.01,265.16,36078.0,261.0815,261.2488,260.7077,260.8553,36078.0
2023-08-17 15:50:00,265.12,265.63,265.12,265.6,91895.0,260.8159,261.3176,260.8159,261.2881,91895.0
2023-08-18 09:30:00,264.3,267.85,264.3,267.64,36699.0,260.0092,263.5016,260.0092,263.295,36699.0
2023-08-18 09:40:00,267.66,267.66,266.3,266.3,8123.0,263.3147,263.3147,261.9768,261.9768,8123.0
2023-08-18 09:50:00,266.44,267.34,266.44,266.8,9612.0,262.1145,262.9999,262.1145,262.4687,9612.0
2023-08-18 10:00:00,266.8,267.23,266.41,267.23,11070.0,262.4687,262.8917,262.085,262.8917,11070.0
2023-08-18 10:10:00,266.95,267.22,266.7,267.14,11634.0,262.6162,262.8818,262.3703,262.8031,11634.0
2023-08-18 10:20:00,267.16,267.19,266.62,267.19,9078.0,262.8228,262.8523,262.2916,262.8523,9078.0
2023-08-18 10:30:00,267.25,267.41,266.93,267.07,6498.0,262.9113,263.0687,262.5965,262.7343,6498.0
2023-08-18 10:40:00,267.5,268.02,267.49,267.97,7735.0,263.1573,263.6688,263.1475,263.6197,7735.0
2023-08-18 10:50:00,267.99,267.99,267.26,267.26,5057.0,263.6393,263.6393,262.9212,262.9212,5057.0
2023-08-18 11:00:00,267.4,267.99,267.38,267.83,12618.0,263.0589,263.6393,263.0392,263.4819,12618.0
2023-08-18 11:10:00,267.74,268.28,267.74,268.24,5986.0,263.3934,263.9246,263.3934,263.8853,5986.0
2023-08-18 11:20:00,267.99,268.08,267.67,267.95,12521.0,263.6393,263.7279,263.3245,263.6,12521.0
2023-08-18 11:30:00,268.03,268.28,267.85,268.09,10408.0,263.6787,263.9246,263.5016,263.7377,10408.0
2023-08-18 11:40:00,268.13,268.42,267.99,268.38,4332.0,263.7771,264.0624,263.6393,264.023,4332.0
2023-08-18 11:50:00,268.27,268.55,268.19,268.27,7566.0,263.9148,264.1902,263.8361,263.9148,7566.0
2023-08-18 12:00:00,268.25,268.57,268.25,268.38,5117.0,263.8951,264.2099,263.8951,264.023,5117.0
2023-08-18 12:10:00,268.52,268.57,268.11,268.28,8648.0,264.1607,264.2099,263.7574,263.9246,8648.0
2023-08-18 12:20:00,268.3,268.78,268.3,268.6,5991.0,263.9443,264.4165,263.9443,264.2394,5991.0
2023-08-18 12:30:00,268.59,268.81,268.49,268.71,11102.0,264.2296,264.446,264.1312,264.3476,11102.0
2023-08-18 12:40:00,268.65,269.03,268.63,269.03,8506.0,264.2886,264.6624,264.2689,264.6624,8506.0
2023-08-18 12:50:00,269.0,269.24,268.76,268.77,4593.0,264.6329,264.869,264.3968,264.4067,4593.0
2023-08-18 13:00:00,268.77,269.14,268.7,268.85,9916.0,264.4067,264.7707,264.3378,264.4854,9916.0
2023-08-18 13:10:00,268.86,269.03,268.79,268.9,4671.0,264.4952,264.6624,264.4263,264.5346,4671.0
2023-08-18 13:20:00,268.9,268.92,268.49,268.79,10813.0,264.5346,264.5542,264.1312,264.4263,10813.0
2023-08-18 13:30:00,268.86,269.12,268.86,268.97,4516.0,264.4952,264.751,264.4952,264.6034,4516.0
2023-08-18 13:40:00,268.94,269.4,268.94,269.26,5594.0,264.5739,265.0264,264.5739,264.8887,5594.0
2023-08-18 13:50:00,269.26,269.27,269.04,269.23,5027.0,264.8887,264.8986,264.6723,264.8592,5027.0
2023-08-18 14:00:00,269.23,269.26,268.94,269.07,4464.0,264.8592,264.8887,264.5739,264.7018,4464.0
2023-08-18 14:10:00,268.94,269.29,268.94,269.26,7559.0,264.5739,264.9182,264.5739,264.8887,7559.0
2023-08-18 14:20:00,269.25,269.37,269.2,269.36,6414.0,264.8789,264.9969,264.8297,264.9871,6414.0
2023-08-18 14:30:00,269.36,269.5,269.35,269.38,5768.0,264.9871,265.1248,264.9773,265.0068,5768.0
2023-08-18 14:40:00,269.37,269.51,269.22,269.4,7056.0,264.9969,265.1347,264.8494,265.0264,7056.0
2023-08-18 14:50:00,269.38,269.38,269.01,269.21,12457.0,265.0068,265.0068,264.6428,264.8395,12457.0
2023-08-18 15:00:00,269.21,269.28,268.86,269.03,13129.0,264.8395,264.9084,264.4952,264.6624,13129.0
2023-08-18 15:10:00,269.05,269.05,268.74,268.84,11597.0,264.6821,264.6821,264.3772,264.4755,11597.0
2023-08-18 15:20:00,268.83,269.01,268.54,268.71,36784.0,264.4657,264.6428,264.1804,264.3476,36784.0
2023-08-18 15:30:00,268.72,269.07,268.71,268.94,17190.0,264.3575,264.7018,264.3476,264.5739,17190.0
2023-08-18 15:40:00,269.02,269.32,268.97,269.0,13723.0,264.6526,264.9477,264.6034,264.6329,13723.0
2023-08-18 15:50:00,269.09,269.14,268.82,269.12,102709.0,264.7215,264.7707,264.4559,264.751,102709.0
2023-08-21 09:30:00,269.61,272.24,269.44,270.91,39449.0,265.233,267.8203,265.0658,266.5119,39449.0
2023-08-21 09:40:00,270.92,271.69,270.82,271.26,16934.0,266.5218,267.2793,266.4234,266.8562,16934.0
2023-08-21 09:50:00,271.3,272.55,270.96,272.55,13978.0,266.8956,268.1253,266.5611,268.1253,13978.0
2023-08-21 10:00:00,272.39,272.5,271.58,271.65,13507.0,267.9679,268.0761,267.1711,267.2399,13507.0
2023-08-21 10:10:00,271.43,271.43,270.99,271.26,12506.0,267.0235,267.0235,266.5906,266.8562,12506.0
2023-08-21 10:20:00,271.21,271.39,270.85,271.25,20120.0,266.8071,266.9841,266.4529,266.8464,20120.0
2023-08-21 10:30:00,271.25,271.43,270.85,271.22,14581.0,266.8464,267.0235,266.4529,266.8169,14581.0
2023-08-21 10:40:00,271.12,271.88,271.11,271.59,11921.0,266.7185,267.4662,266.7087,267.1809,11921.0
2023-08-21 10:50:00,271.62,271.97,271.38,271.55,12973.0,267.2104,267.5547,266.9743,267.1415,12973.0
2023-08-21 11:00:00,271.55,272.01,271.55,271.9,13083.0,267.1415,267.5941,267.1415,267.4859,13083.0
2023-08-21 11:10:00,272.05,272.58,272.04,272.45,6262.0,267.6334,268.1548,267.6236,268.0269,6262.0
2023-08-21 11:20:00,272.45,272.45,272.14,272.15,5586.0,268.0269,268.0269,267.722,267.7318,5586.0
2023-08-21 11:30:00,272.21,272.39,271.88,272.25,13996.0,267.7908,267.9679,267.4662,267.8302,13996.0
2023-08-21 11:40:00,272.28,272.54,271.84,272.0,12005.0,267.8597,268.1155,267.4268,267.5842,12005.0
2023-08-21 11:50:00,271.91,271.95,271.59,271.95,11726.0,267.4957,267.535,267.1809,267.535,11726.0
2023-08-21 12:00:00,271.94,272.43,271.88,272.37,8243.0,267.5252,268.0073,267.4662,267.9482,8243.0
2023-08-21 12:10:00,272.33,272.65,272.17,272.63,6458.0,267.9089,268.2237,267.7515,268.204,6458.0
2023-08-21 12:20:00,272.5,272.67,272.26,272.62,8904.0,268.0761,268.2434,267.84,268.1942,8904.0
2023-08-21 12:30:00,272.57,272.79,272.48,272.71,12604.0,268.145,268.3614,268.0564,268.2827,12604.0
2023-08-21 12:40:00,272.73,272.94,272.58,272.91,7748.0,268.3024,268.509,268.1548,268.4795,7748.0
2023-08-21 12:50:00,272.86,272.91,272.61,272.76,11980.0,268.4303,268.4795,268.1843,268.3319,11980.0
2023-08-21 13:00:00,272.84,273.26,272.74,273.26,11478.0,268.4106,268.8238,268.3122,268.8238,11478.0
2023-08-21 13:10:00,273.26,273.33,273.1,273.28,8369.0,268.8238,268.8926,268.6664,268.8435,8369.0
2023-08-21 13:20:00,273.34,273.41,272.85,273.07,12522.0,268.9025,268.9713,268.4204,268.6369,12522.0
2023-08-21 13:30:00,273.08,273.57,273.08,273.39,11005.0,268.6467,269.1287,268.6467,268.9517,11005.0
2023-08-21 13:40:00,273.44,274.01,273.41,274.0,4139.0,269.0009,269.5616,268.9713,269.5518,4139.0
2023-08-21 13:50:00,274.0,274.01,273.46,273.73,11730.0,269.5518,269.5616,269.0205,269.2861,11730.0
2023-08-21 14:00:00,273.68,273.91,273.59,273.83,6518.0,269.237,269.4632,269.1484,269.3845,6518.0
2023-08-21 14:10:00,273.88,274.22,273.74,273.76,6652.0,269.4337,269.7682,269.296,269.3157,6652.0
2023-08-21 14:20:00,273.78,273.78,273.46,273.5,7244.0,269.3353,269.3353,269.0205,269.0599,7244.0
2023-08-21 14:30:00,273.55,274.23,273.55,273.94,12348.0,269.1091,269.778,269.1091,269.4927,12348.0
2023-08-21 14:40:00,274.04,274.29,273.94,274.23,7767.0,269.5911,269.8371,269.4927,269.778,7767.0
2023-08-21 14:50:00,274.22,274.24,274.06,274.12,5569.0,269.7682,269.7879,269.6108,269.6698,5569.0
2023-08-21 15:00:00,274.19,274.4,274.14,274.27,8645.0,269.7387,269.9453,269.6895,269.8174,8645.0
2023-08-21 15:10:00,274.19,274.2,273.98,274.09,9453.0,269.7387,269.7485,269.5321,269.6403,9453.0
2023-08-21 15:20:00,274.18,274.54,274.12,274.36,17094.0,269.7288,270.083,269.6698,269.9059,17094.0
2023-08-21 15:30:00,274.42,274.9,274.41,274.71,22995.0,269.9649,270.4372,269.9551,270.2502,22995.0
2023-08-21 15:40:00,274.73,275.05,274.72,274.86,34722.0,270.2699,270.5847,270.2601,270.3978,34722.0
2023-08-21 15:50:00,274.84,275.12,274.6,274.9,185862.0,270.3781,270.6536,270.142,270.4372,185862.0
2023-08-22 09:30:00,275.57,277.48,275.57,277.33,24541.0,271.0963,272.9753,271.0963,272.8277,24541.0
2023-08-22 09:40:00,277.32,277.66,276.81,277.36,9676.0,272.8179,273.1523,272.3161,272.8572,9676.0
2023-08-22 09:50:00,277.06,277.43,276.83,277.14,16663.0,272.5621,272.9261,272.3358,272.6408,16663.0
2023-08-22 10:00:00,276.99,277.27,276.36,276.87,33964.0,272.4932,272.7687,271.8735,272.3752,33964.0
2023-08-22 10:10:00,276.87,277.48,276.84,276.86,21810.0,272.3752,272.9753,272.3457,272.3653,21810.0
2023-08-22 10:20:00,276.92,277.26,276.63,277.01,22048.0,272.4244,272.7588,272.1391,272.5129,22048.0
2023-08-22 10:30:00,277.16,277.19,276.74,277.0,12569.0,272.6605,272.69,272.2473,272.5031,12569.0
2023-08-22 10:40:00,276.99,277.02,276.7,277.02,18889.0,272.4932,272.5227,272.2079,272.5227,18889.0
2023-08-22 10:50:00,277.0,277.06,276.56,276.73,22099.0,272.5031,272.5621,272.0702,272.2374,22099.0
2023-08-22 11:00:00,276.74,276.99,276.25,276.99,21739.0,272.2473,272.4932,271.7652,272.4932,21739.0
2023-08-22 11:10:00,276.9,277.04,276.7,276.97,10058.0,272.4047,272.5424,272.2079,272.4735,10058.0
2023-08-22 11:20:00,277.02,277.23,276.8,276.88,15072.0,272.5227,272.7293,272.3063,272.385,15072.0
2023-08-22 11:30:00,276.9,277.21,276.84,276.92,19252.0,272.4047,272.7097,272.3457,272.4244,19252.0
2023-08-22 11:40:00,276.84,276.99,276.52,276.59,13294.0,272.3457,272.4932,272.0309,272.0997,13294.0
2023-08-22 11:50:00,276.61,276.69,276.37,276.42,24232.0,272.1194,272.1981,271.8833,271.9325,24232.0
2023-08-22 12:00:00,276.41,276.67,276.3,276.47,21837.0,271.9226,272.1784,271.8144,271.9817,21837.0
2023-08-22 12:10:00,276.53,276.55,276.24,276.43,40996.0,272.0407,272.0604,271.7554,271.9423,40996.0
2023-08-22 12:20:00,276.43,276.44,275.17,275.63,30662.0,271.9423,271.9522,270.7028,271.1553,30662.0
2023-08-22 12:30:00,275.55,275.61,274.63,274.74,12363.0,271.0766,271.1356,270.1715,270.2798,12363.0
2023-08-22 12:40:00,274.79,275.3,274.79,274.99,26749.0,270.3289,270.8307,270.3289,270.5257,26749.0
2023-08-22 12:50:00,274.99,275.19,274.85,275.0,13355.0,270.5257,270.7224,270.388,270.5355,13355.0
2023-08-22 13:00:00,274.98,275.07,274.32,274.49,18775.0,270.5159,270.6044,269.8666,270.0338,18775.0
2023-08-22 13:10:00,274.5,275.07,274.4,275.0,18630.0,270.0436,270.6044,269.9453,270.5355,18630.0
2023-08-22 13:20:00,275.0,275.23,274.75,275.23,19110.0,270.5355,270.7618,270.2896,270.7618,19110.0
2023-08-22 13:30:00,275.16,275.2,274.87,275.0,15956.0,270.6929,270.7323,270.4076,270.5355,15956.0
2023-08-22 13:40:00,274.99,275.06,274.8,274.8,10741.0,270.5257,270.5946,270.3388,270.3388,10741.0
2023-08-22 13:50:00,274.74,275.01,274.46,274.94,24185.0,270.2798,270.5454,270.0043,270.4765,24185.0
2023-08-22 14:00:00,274.9,274.96,274.55,274.72,15134.0,270.4372,270.4962,270.0928,270.2601,15134.0
2023-08-22 14:10:00,274.7,274.82,274.52,274.69,15890.0,270.2404,270.3585,270.0633,270.2306,15890.0
2023-08-22 14:20:00,274.72,274.97,274.54,274.74,30194.0,270.2601,270.506,270.083,270.2798,30194.0
2023-08-22 14:30:00,274.82,274.98,274.74,274.8,11912.0,270.3585,270.5159,270.2798,270.3388,11912.0
2023-08-22 14:40:00,274.81,274.86,274.55,274.79,12602.0,270.3486,270.3978,270.0928,270.3289,12602.0
2023-08-22 14:50:00,274.74,275.23,274.72,275.06,15733.0,270.2798,270.7618,270.2601,270.5946,15733.0
2023-08-22 15:00:00,275.05,275.69,275.05,275.52,13716.0,270.5847,271.2143,270.5847,271.0471,13716.0
2023-08-22 15:10:00,275.59,275.68,275.47,275.62,8796.0,271.116,271.2045,270.9979,271.1455,8796.0
2023-08-22 15:20:00,275.62,275.62,275.43,275.49,15964.0,271.1455,271.1455,270.9585,271.0176,15964.0
2023-08-22 15:30:00,275.47,275.64,275.26,275.49,39204.0,270.9979,271.1651,270.7913,271.0176,39204.0
2023-08-22 15:40:00,275.48,275.62,275.27,275.34,40136.0,271.0077,271.1455,270.8011,270.87,40136.0
2023-08-22 15:50:00,274.84,275.5,274.74,274.83,162360.0,270.3781,271.0274,270.2798,270.3683,162360.0
2023-08-23 09:30:00,276.92,277.68,276.65,277.68,9726.0,272.4244,273.172,272.1587,273.172,9726.0
2023-08-23 09:40:00,276.63,277.67,276.19,276.46,13868.0,272.1391,273.1622,271.7062,271.9718,13868.0
2023-08-23 09:50:00,276.22,276.37,275.52,275.68,10567.0,271.7357,271.8833,271.0471,271.2045,10567.0
2023-08-23 10:00:00,275.62,276.33,275.33,276.21,7093.0,271.1455,271.8439,270.8602,271.7259,7093.0
2023-08-23 10:10:00,276.18,276.2,275.84,275.99,8423.0,271.6964,271.716,271.3619,271.5095,8423.0
2023-08-23 10:20:00,275.83,276.21,275.83,276.1,8567.0,271.3521,271.7259,271.3521,271.6177,8567.0
2023-08-23 10:30:00,276.04,276.25,275.84,275.91,13541.0,271.5586,271.7652,271.3619,271.4308,13541.0
2023-08-23 10:40:00,275.84,276.44,275.83,276.26,12274.0,271.3619,271.9522,271.3521,271.7751,12274.0
2023-08-23 10:50:00,276.13,276.72,275.96,276.18,6011.0,271.6472,272.2276,271.4799,271.6964,6011.0
2023-08-23 11:00:00,276.2,276.43,276.01,276.13,8141.0,271.716,271.9423,271.5291,271.6472,8141.0
2023-08-23 11:10:00,276.17,276.51,276.17,276.19,3792.0,271.6865,272.021,271.6865,271.7062,3792.0
2023-08-23 11:20:00,276.48,276.62,276.29,276.6,4411.0,271.9915,272.1292,271.8046,272.1096,4411.0
2023-08-23 11:30:00,276.66,276.81,276.4,276.53,4965.0,272.1686,272.3161,271.9128,272.0407,4965.0
2023-08-23 11:40:00,276.55,276.58,276.29,276.29,4255.0,272.0604,272.0899,271.8046,271.8046,4255.0
2023-08-23 11:50:00,276.19,276.36,276.14,276.25,2948.0,271.7062,271.8735,271.657,271.7652,2948.0
2023-08-23 12:00:00,276.17,276.23,275.97,276.12,4026.0,271.6865,271.7456,271.4898,271.6373,4026.0
2023-08-23 12:10:00,276.16,276.45,276.15,276.23,5217.0,271.6767,271.962,271.6669,271.7456,5217.0
2023-08-23 12:20:00,276.22,276.44,276.22,276.32,5368.0,271.7357,271.9522,271.7357,271.8341,5368.0
2023-08-23 12:30:00,276.37,276.48,276.24,276.34,3957.0,271.8833,271.9915,271.7554,271.8538,3957.0
2023-08-23 12:40:00,276.27,276.39,276.25,276.25,4763.0,271.7849,271.903,271.7652,271.7652,4763.0
2023-08-23 12:50:00,276.32,276.44,276.3,276.36,2991.0,271.8341,271.9522,271.8144,271.8735,2991.0
2023-08-23 13:00:00,276.35,276.68,276.3,276.54,2895.0,271.8636,272.1883,271.8144,272.0505,2895.0
2023-08-23 13:10:00,276.58,276.73,276.51,276.73,2964.0,272.0899,272.2374,272.021,272.2374,2964.0
2023-08-23 13:20:00,276.82,276.83,276.68,276.68,961.0,272.326,272.3358,272.1883,272.1883,961.0
2023-08-23 13:30:00,276.73,276.81,276.68,276.73,2833.0,272.2374,272.3161,272.1883,272.2374,2833.0
2023-08-23 13:40:00,276.7,276.74,276.67,276.68,2788.0,272.2079,272.2473,272.1784,272.1883,2788.0
2023-08-23 13:50:00,276.66,276.87,276.66,276.8,4027.0,272.1686,272.3752,272.1686,272.3063,4027.0
2023-08-23 14:00:00,276.8,276.96,276.74,276.83,2640.0,272.3063,272.4637,272.2473,272.3358,2640.0
2023-08-23 14:10:00,276.88,276.95,276.52,276.74,9159.0,272.385,272.4539,272.0309,272.2473,9159.0
2023-08-23 14:20:00,276.72,276.89,276.69,276.72,7040.0,272.2276,272.3948,272.1981,272.2276,7040.0
2023-08-23 14:30:00,276.72,276.89,276.69,276.89,9221.0,272.2276,272.3948,272.1981,272.3948,9221.0
2023-08-23 14:40:00,276.87,276.9,276.74,276.85,3313.0,272.3752,272.4047,272.2473,272.3555,3313.0
2023-08-23 14:50:00,276.82,277.0,276.81,276.97,7670.0,272.326,272.5031,272.3161,272.4735,7670.0
2023-08-23 15:00:00,276.88,277.3,276.88,277.1,9228.0,272.385,272.7982,272.385,272.6014,9228.0
2023-08-23 15:10:00,277.09,277.13,276.94,277.01,8473.0,272.5916,272.631,272.444,272.5129,8473.0
2023-08-23 15:20:00,277.01,277.49,276.89,277.49,8286.0,272.5129,272.9851,272.3948,272.9851,8286.0
2023-08-23 15:30:00,277.43,277.52,277.28,277.5,30717.0,272.9261,273.0146,272.7785,272.9949,30717.0
2023-08-23 15:40:00,277.54,277.66,277.31,277.47,21302.0,273.0343,273.1523,272.808,272.9654,21302.0
2023-08-23 15:50:00,277.42,277.47,277.0,277.22,87467.0,272.9162,272.9654,272.5031,272.7195,87467.0
2023-08-24 09:30:00,277.0,277.61,275.87,277.42,10988.0,272.5031,273.1032,271.3914,272.9162,10988.0
2023-08-24 09:40:00,277.68,278.3,277.58,277.97,4666.0,273.172,273.782,273.0736,273.4573,4666.0
2023-08-24 09:50:00,278.13,278.88,278.12,278.88,5017.0,273.6147,274.3525,273.6049,274.3525,5017.0
2023-08-24 10:00:00,278.88,279.97,278.75,279.97,14932.0,274.3525,275.4248,274.2247,275.4248,14932.0
2023-08-24 10:10:00,279.85,279.86,278.72,279.16,10105.0,275.3068,275.3166,274.1951,274.628,10105.0
2023-08-24 10:20:00,279.42,279.87,279.39,279.7,14079.0,274.8838,275.3265,274.8543,275.1592,14079.0
2023-08-24 10:30:00,279.65,279.7,278.75,278.99,7432.0,275.11,275.1592,274.2247,274.4608,7432.0
2023-08-24 10:40:00,279.18,279.25,278.47,279.0,8170.0,274.6477,274.7165,273.9492,274.4706,8170.0
2023-08-24 10:50:00,278.98,279.06,278.43,278.8,8968.0,274.4509,274.5296,273.9098,274.2738,8968.0
2023-08-24 11:00:00,278.55,278.6,278.05,278.15,11367.0,274.0279,274.0771,273.536,273.6344,11367.0
2023-08-24 11:10:00,278.09,278.34,278.07,278.34,5073.0,273.5754,273.8213,273.5557,273.8213,5073.0
2023-08-24 11:20:00,278.26,278.34,277.97,278.08,11410.0,273.7426,273.8213,273.4573,273.5655,11410.0
2023-08-24 11:30:00,278.16,278.59,278.12,278.24,7418.0,273.6442,274.0672,273.6049,273.7229,7418.0
2023-08-24 11:40:00,278.15,278.21,277.56,277.7,5742.0,273.6344,273.6934,273.054,273.1917,5742.0
2023-08-24 11:50:00,277.71,277.75,277.45,277.6,4431.0,273.2015,273.2409,272.9458,273.0933,4431.0
2023-08-24 12:00:00,277.68,277.95,277.52,277.87,6968.0,273.172,273.4376,273.0146,273.3589,6968.0
2023-08-24 12:10:00,277.94,277.94,277.69,277.72,3062.0,273.4278,273.4278,273.1819,273.2114,3062.0
2023-08-24 12:20:00,277.81,277.91,277.61,277.61,6877.0,273.2999,273.3983,273.1032,273.1032,6877.0
2023-08-24 12:30:00,277.71,277.91,277.54,277.84,5634.0,273.2015,273.3983,273.0343,273.3294,5634.0
2023-08-24 12:40:00,277.88,278.05,277.6,277.74,6435.0,273.3688,273.536,273.0933,273.231,6435.0
2023-08-24 12:50:00,277.74,277.86,277.28,277.66,7362.0,273.231,273.3491,272.7785,273.1523,7362.0
2023-08-24 13:00:00,277.73,277.73,277.48,277.67,4459.0,273.2212,273.2212,272.9753,273.1622,4459.0
2023-08-24 13:10:00,277.65,277.68,277.03,277.03,4999.0,273.1425,273.172,272.5326,272.5326,4999.0
2023-08-24 13:20:00,277.02,277.02,276.62,276.81,4746.0,272.5227,272.5227,272.1292,272.3161,4746.0
2023-08-24 13:30:00,276.8,276.89,276.4,276.4,4993.0,272.3063,272.3948,271.9128,271.9128,4993.0
2023-08-24 13:40:00,276.52,276.73,276.52,276.68,2359.0,272.0309,272.2374,272.0309,272.1883,2359.0
2023-08-24 13:50:00,276.67,276.87,276.3,276.45,8080.0,272.1784,272.3752,271.8144,271.962,8080.0
2023-08-24 14:00:00,276.62,276.83,276.6,276.73,4305.0,272.1292,272.3358,272.1096,272.2374,4305.0
2023-08-24 14:10:00,276.67,276.82,276.35,276.35,4260.0,272.1784,272.326,271.8636,271.8636,4260.0
2023-08-24 14:20:00,276.32,276.57,276.23,276.42,16089.0,271.8341,272.08,271.7456,271.9325,16089.0
2023-08-24 14:30:00,276.4,276.42,275.85,276.06,6244.0,271.9128,271.9325,271.3717,271.5783,6244.0
2023-08-24 14:40:00,276.0,276.22,275.52,275.57,16715.0,271.5193,271.7357,271.0471,271.0963,16715.0
2023-08-24 14:50:00,275.54,275.71,275.46,275.56,6115.0,271.0668,271.234,270.9881,271.0864,6115.0
2023-08-24 15:00:00,275.53,275.61,275.32,275.36,9137.0,271.0569,271.1356,270.8503,270.8897,9137.0
2023-08-24 15:10:00,275.45,275.46,275.15,275.41,18512.0,270.9782,270.9881,270.6831,270.9389,18512.0
2023-08-24 15:20:00,275.41,275.46,274.51,274.56,16598.0,270.9389,270.9881,270.0535,270.1027,16598.0
2023-08-24 15:30:00,274.65,274.66,273.67,273.74,17680.0,270.1912,270.201,269.2271,269.296,17680.0
2023-08-24 15:40:00,273.77,273.87,272.9,273.06,33264.0,269.3255,269.4239,268.4696,268.627,33264.0
2023-08-24 15:50:00,273.0,273.28,272.5,272.57,103142.0,268.568,268.8435,268.0761,268.145,103142.0
2023-08-25 09:30:00,273.57,276.32,273.57,275.91,12744.0,269.1287,271.8341,269.1287,271.4308,12744.0
2023-08-25 09:40:00,275.68,276.17,274.89,275.17,11757.0,271.2045,271.6865,270.4273,270.7028,11757.0
2023-08-25 09:50:00,275.11,275.15,274.61,275.05,4621.0,270.6437,270.6831,270.1519,270.5847,4621.0
2023-08-25 10:00:00,275.28,275.53,274.4,275.01,7713.0,270.811,271.0569,269.9453,270.5454,7713.0
2023-08-25 10:10:00,275.23,276.17,275.03,275.26,5644.0,270.7618,271.6865,270.565,270.7913,5644.0
2023-08-25 10:20:00,275.23,275.23,274.02,274.26,5660.0,270.7618,270.7618,269.5714,269.8075,5660.0
2023-08-25 10:30:00,274.05,274.29,273.81,274.05,9107.0,269.601,269.8371,269.3648,269.601,9107.0
2023-08-25 10:40:00,274.13,274.32,273.12,273.19,8538.0,269.6797,269.8666,268.6861,268.7549,8538.0
2023-08-25 10:50:00,273.21,273.29,272.92,272.93,4676.0,268.7746,268.8533,268.4893,268.4991,4676.0
2023-08-25 11:00:00,272.9,273.84,272.75,273.7,7663.0,268.4696,269.3944,268.3221,269.2566,7663.0
2023-08-25 11:10:00,273.81,273.88,272.94,273.34,10542.0,269.3648,269.4337,268.509,268.9025,10542.0
2023-08-25 11:20:00,273.44,274.33,273.34,274.29,11150.0,269.0009,269.8764,268.9025,269.8371,11150.0
2023-08-25 11:30:00,274.19,274.85,274.07,274.56,9985.0,269.7387,270.388,269.6206,270.1027,9985.0
2023-08-25 11:40:00,274.55,274.75,274.29,274.61,5994.0,270.0928,270.2896,269.8371,270.1519,5994.0
2023-08-25 11:50:00,274.6,274.87,274.22,274.42,11409.0,270.142,270.4076,269.7682,269.9649,11409.0
2023-08-25 12:00:00,274.33,274.74,274.3,274.35,11881.0,269.8764,270.2798,269.8469,269.8961,11881.0
2023-08-25 12:10:00,274.22,274.36,273.91,273.93,3863.0,269.7682,269.9059,269.4632,269.4829,3863.0
2023-08-25 12:20:00,274.07,275.11,274.07,275.09,7347.0,269.6206,270.6437,269.6206,270.6241,7347.0
2023-08-25 12:30:00,274.94,275.08,274.9,274.93,4725.0,270.4765,270.6142,270.4372,270.4667,4725.0
2023-08-25 12:40:00,274.93,275.13,274.34,274.35,4867.0,270.4667,270.6634,269.8862,269.8961,4867.0
2023-08-25 12:50:00,274.3,274.54,273.94,274.38,4089.0,269.8469,270.083,269.4927,269.9256,4089.0
2023-08-25 13:00:00,274.39,274.49,274.22,274.46,2740.0,269.9354,270.0338,269.7682,270.0043,2740.0
2023-08-25 13:10:00,274.4,274.67,274.33,274.41,4902.0,269.9453,270.2109,269.8764,269.9551,4902.0
2023-08-25 13:20:00,274.46,274.74,274.37,274.65,7151.0,270.0043,270.2798,269.9158,270.1912,7151.0
2023-08-25 13:30:00,274.62,274.62,274.22,274.31,7052.0,270.1617,270.1617,269.7682,269.8567,7052.0
2023-08-25 13:40:00,274.32,274.57,274.28,274.4,10843.0,269.8666,270.1125,269.8272,269.9453,10843.0
2023-08-25 13:50:00,274.34,274.8,274.27,274.76,6652.0,269.8862,270.3388,269.8174,270.2994,6652.0
2023-08-25 14:00:00,274.77,275.08,274.65,274.7,8388.0,270.3093,270.6142,270.1912,270.2404,8388.0
2023-08-25 14:10:00,274.7,275.05,274.69,274.87,6221.0,270.2404,270.5847,270.2306,270.4076,6221.0
2023-08-25 14:20:00,274.97,275.25,274.91,275.25,6062.0,270.506,270.7815,270.447,270.7815,6062.0
2023-08-25 14:30:00,275.25,275.54,275.25,275.34,6885.0,270.7815,271.0668,270.7815,270.87,6885.0
2023-08-25 14:40:00,275.41,275.49,275.19,275.26,3614.0,270.9389,271.0176,270.7224,270.7913,3614.0
2023-08-25 14:50:00,275.31,275.47,275.25,275.43,3114.0,270.8405,270.9979,270.7815,270.9585,3114.0
2023-08-25 15:00:00,275.49,275.63,275.16,275.28,11018.0,271.0176,271.1553,270.6929,270.811,11018.0
2023-08-25 15:10:00,275.32,275.49,275.17,275.3,9882.0,270.8503,271.0176,270.7028,270.8307,9882.0
2023-08-25 15:20:00,275.3,275.4,275.1,275.11,21434.0,270.8307,270.929,270.6339,270.6437,21434.0
2023-08-25 15:30:00,275.12,275.17,274.56,274.85,28968.0,270.6536,270.7028,270.1027,270.388,28968.0
2023-08-25 15:40:00,274.85,274.87,273.96,274.06,35591.0,270.388,270.4076,269.5124,269.6108,35591.0
2023-08-25 15:50:00,274.06,274.09,273.06,273.28,152451.0,269.6108,269.6403,268.627,268.8435,152451.0
2023-08-28 09:30:00,274.35,276.16,274.0,275.44,26468.0,269.8961,271.6767,269.5518,270.9684,26468.0
2023-08-28 09:40:00,275.38,275.92,275.38,275.64,10697.0,270.9094,271.4406,270.9094,271.1651,10697.0
2023-08-28 09:50:00,275.71,276.05,275.44,275.88,4716.0,271.234,271.5685,270.9684,271.4012,4716.0
2023-08-28 10:00:00,276.0,276.03,275.48,275.73,11107.0,271.5193,271.5488,271.0077,271.2537,11107.0
2023-08-28 10:10:00,275.87,276.43,275.87,276.13,3406.0,271.3914,271.9423,271.3914,271.6472,3406.0
2023-08-28 10:20:00,276.29,276.59,276.24,276.41,4792.0,271.8046,272.0997,271.7554,271.9226,4792.0
2023-08-28 10:30:00,276.54,276.86,276.5,276.72,8161.0,272.0505,272.3653,272.0112,272.2276,8161.0
2023-08-28 10:40:00,276.71,276.79,276.31,276.41,7043.0,272.2178,272.2965,271.8243,271.9226,7043.0
2023-08-28 10:50:00,276.42,276.64,276.02,276.64,7747.0,271.9325,272.1489,271.539,272.1489,7747.0
2023-08-28 11:00:00,276.6,276.65,276.13,276.14,5824.0,272.1096,272.1587,271.6472,271.657,5824.0
2023-08-28 11:10:00,276.28,276.43,276.11,276.24,4221.0,271.7947,271.9423,271.6275,271.7554,4221.0
2023-08-28 11:20:00,276.32,276.51,276.16,276.29,4953.0,271.8341,272.021,271.6767,271.8046,4953.0
2023-08-28 11:30:00,276.4,276.85,276.32,276.62,3530.0,271.9128,272.3555,271.8341,272.1292,3530.0
2023-08-28 11:40:00,276.68,276.68,275.88,275.88,4629.0,272.1883,272.1883,271.4012,271.4012,4629.0
2023-08-28 11:50:00,275.77,276.14,275.77,275.93,4744.0,271.293,271.657,271.293,271.4504,4744.0
2023-08-28 12:00:00,275.84,276.23,275.83,276.15,7170.0,271.3619,271.7456,271.3521,271.6669,7170.0
2023-08-28 12:10:00,276.14,276.14,275.86,275.86,6643.0,271.657,271.657,271.3816,271.3816,6643.0
2023-08-28 12:20:00,275.86,275.95,275.72,275.83,2376.0,271.3816,271.4701,271.2438,271.3521,2376.0
2023-08-28 12:30:00,275.85,275.89,275.74,275.88,2312.0,271.3717,271.4111,271.2635,271.4012,2312.0
2023-08-28 12:40:00,275.86,275.86,275.66,275.66,2560.0,271.3816,271.3816,271.1848,271.1848,2560.0
2023-08-28 12:50:00,275.71,276.09,275.71,275.96,3003.0,271.234,271.6078,271.234,271.4799,3003.0
2023-08-28 13:00:00,276.09,276.43,276.01,276.13,7035.0,271.6078,271.9423,271.5291,271.6472,7035.0
2023-08-28 13:10:00,276.17,276.17,276.0,276.03,2334.0,271.6865,271.6865,271.5193,271.5488,2334.0
2023-08-28 13:20:00,276.07,276.17,276.0,276.13,1895.0,271.5882,271.6865,271.5193,271.6472,1895.0
2023-08-28 13:30:00,276.19,276.24,276.08,276.19,1887.0,271.7062,271.7554,271.598,271.7062,1887.0
2023-08-28 13:40:00,276.26,276.45,276.16,276.27,4298.0,271.7751,271.962,271.6767,271.7849,4298.0
2023-08-28 13:50:00,276.28,276.48,275.9,276.03,8434.0,271.7947,271.9915,271.4209,271.5488,8434.0
2023-08-28 14:00:00,276.08,276.63,276.01,276.46,15132.0,271.598,272.1391,271.5291,271.9718,15132.0
2023-08-28 14:10:00,276.39,276.61,276.36,276.46,4519.0,271.903,272.1194,271.8735,271.9718,4519.0
2023-08-28 14:20:00,276.44,276.65,276.44,276.56,13343.0,271.9522,272.1587,271.9522,272.0702,13343.0
2023-08-28 14:30:00,276.51,276.98,276.51,276.72,6040.0,272.021,272.4834,272.021,272.2276,6040.0
2023-08-28 14:40:00,276.84,277.11,276.75,277.01,6624.0,272.3457,272.6113,272.2571,272.5129,6624.0
2023-08-28 14:50:00,277.03,277.13,276.89,277.13,6783.0,272.5326,272.631,272.3948,272.631,6783.0
2023-08-28 15:00:00,277.14,277.43,277.13,277.41,3817.0,272.6408,272.9261,272.631,272.9064,3817.0
2023-08-28 15:10:00,277.42,277.48,276.96,277.03,11141.0,272.9162,272.9753,272.4637,272.5326,11141.0
2023-08-28 15:20:00,277.07,277.15,276.73,276.88,8291.0,272.5719,272.6506,272.2374,272.385,8291.0
2023-08-28 15:30:00,277.0,277.42,276.93,277.31,15461.0,272.5031,272.9162,272.4342,272.808,15461.0
2023-08-28 15:40:00,277.25,277.9,277.05,277.65,16147.0,272.749,273.3884,272.5522,273.1425,16147.0
2023-08-28 15:50:00,277.54,277.72,277.27,277.54,29906.0,273.0343,273.2114,272.7687,273.0343,29906.0
2023-08-29 09:30:00,277.79,277.79,276.47,276.81,10499.0,273.2802,273.2802,271.9817,272.3161,10499.0
2023-08-29 09:40:00,276.76,277.54,276.75,277.2,6410.0,272.267,273.0343,272.2571,272.6998,6410.0
2023-08-29 09:50:00,277.12,277.66,277.12,277.56,6255.0,272.6211,273.1523,272.6211,273.054,6255.0
2023-08-29 10:00:00,277.76,277.94,277.14,277.14,7024.0,273.2507,273.4278,272.6408,272.6408,7024.0
2023-08-29 10:10:00,277.01,277.32,276.58,277.14,7077.0,272.5129,272.8179,272.0899,272.6408,7077.0
2023-08-29 10:20:00,277.28,277.68,277.24,277.44,2737.0,272.7785,273.172,272.7392,272.9359,2737.0
2023-08-29 10:30:00,277.35,277.46,276.76,276.98,4871.0,272.8474,272.9556,272.267,272.4834,4871.0
2023-08-29 10:40:00,276.8,276.8,276.43,276.43,4456.0,272.3063,272.3063,271.9423,271.9423,4456.0
2023-08-29 10:50:00,276.44,276.85,276.14,276.19,9199.0,271.9522,272.3555,271.657,271.7062,9199.0
2023-08-29 11:00:00,276.65,276.99,276.54,276.98,2122.0,272.1587,272.4932,272.0505,272.4834,2122.0
2023-08-29 11:10:00,277.04,277.3,276.93,277.3,3772.0,272.5424,272.7982,272.4342,272.7982,3772.0
2023-08-29 11:20:00,277.1,277.58,276.96,277.27,3679.0,272.6014,273.0736,272.4637,272.7687,3679.0
2023-08-29 11:30:00,277.27,277.82,277.09,277.82,3460.0,272.7687,273.3097,272.5916,273.3097,3460.0
2023-08-29 11:40:00,277.93,278.32,277.93,278.23,4158.0,273.418,273.8016,273.418,273.7131,4158.0
2023-08-29 11:50:00,278.3,278.53,278.09,278.43,6845.0,273.782,274.0082,273.5754,273.9098,6845.0
2023-08-29 12:00:00,278.43,279.26,278.39,279.0,3781.0,273.9098,274.7264,273.8705,274.4706,3781.0
2023-08-29 12:10:00,279.01,279.51,279.01,279.51,6975.0,274.4804,274.9723,274.4804,274.9723,6975.0
2023-08-29 12:20:00,279.34,279.93,279.33,279.53,9346.0,274.8051,275.3855,274.7952,274.992,9346.0
2023-08-29 12:30:00,279.56,279.78,279.36,279.37,10230.0,275.0215,275.2379,274.8247,274.8346,10230.0
2023-08-29 12:40:00,279.28,279.58,279.11,279.56,8604.0,274.746,275.0412,274.5788,275.0215,8604.0
2023-08-29 12:50:00,279.56,279.78,279.43,279.73,4847.0,275.0215,275.2379,274.8936,275.1887,4847.0
2023-08-29 13:00:00,279.73,279.73,279.41,279.43,6918.0,275.1887,275.1887,274.8739,274.8936,6918.0
2023-08-29 13:10:00,279.42,279.59,279.33,279.46,5680.0,274.8838,275.051,274.7952,274.9231,5680.0
2023-08-29 13:20:00,279.57,279.74,279.45,279.45,5369.0,275.0313,275.1986,274.9133,274.9133,5369.0
2023-08-29 13:30:00,279.45,279.58,279.37,279.43,4792.0,274.9133,275.0412,274.8346,274.8936,4792.0
2023-08-29 13:40:00,279.43,279.43,279.18,279.18,4683.0,274.8936,274.8936,274.6477,274.6477,4683.0
2023-08-29 13:50:00,279.18,279.21,278.57,279.04,5615.0,274.6477,274.6772,274.0476,274.5099,5615.0
2023-08-29 14:00:00,279.11,279.11,278.83,278.83,11133.0,274.5788,274.5788,274.3034,274.3034,11133.0
2023-08-29 14:10:00,278.83,278.91,278.61,278.69,5134.0,274.3034,274.3821,274.0869,274.1656,5134.0
2023-08-29 14:20:00,278.66,278.73,278.45,278.7,7476.0,274.1361,274.205,273.9295,274.1755,7476.0
2023-08-29 14:30:00,278.85,279.15,278.84,279.05,3514.0,274.323,274.6182,274.3132,274.5198,3514.0
2023-08-29 14:40:00,279.07,279.4,278.95,279.25,7875.0,274.5395,274.8641,274.4214,274.7165,7875.0
2023-08-29 14:50:00,279.31,279.42,279.14,279.41,11166.0,274.7756,274.8838,274.6083,274.8739,11166.0
2023-08-29 15:00:00,279.28,279.52,279.24,279.4,9523.0,274.746,274.9821,274.7067,274.8641,9523.0
2023-08-29 15:10:00,279.39,279.63,279.16,279.38,11771.0,274.8543,275.0904,274.628,274.8444,11771.0
2023-08-29 15:20:00,279.41,279.91,279.4,279.85,9581.0,274.8739,275.3658,274.8641,275.3068,9581.0
2023-08-29 15:30:00,279.85,279.85,279.41,279.48,10575.0,275.3068,275.3068,274.8739,274.9428,10575.0
2023-08-29 15:40:00,279.5,279.76,279.24,279.24,15948.0,274.9625,275.2183,274.7067,274.7067,15948.0
2023-08-29 15:50:00,279.21,279.59,278.73,279.47,65769.0,274.6772,275.051,274.205,274.933,65769.0
2023-08-30 09:30:00,280.13,281.55,280.13,281.24,15681.0,275.5822,276.9792,275.5822,276.6742,15681.0
2023-08-30 09:40:00,281.23,281.23,280.41,281.19,7312.0,276.6644,276.6644,275.8577,276.625,7312.0
2023-08-30 09:50:00,281.2,281.45,280.75,281.09,7610.0,276.6349,276.8808,276.1922,276.5267,7610.0
2023-08-30 10:00:00,281.05,281.05,280.41,280.48,7060.0,276.4873,276.4873,275.8577,275.9266,7060.0
2023-08-30 10:10:00,280.35,280.72,280.3,280.72,7171.0,275.7987,276.1627,275.7495,276.1627,7171.0
2023-08-30 10:20:00,280.69,280.95,280.26,280.26,6103.0,276.1332,276.3889,275.7101,275.7101,6103.0
2023-08-30 10:30:00,280.37,280.69,280.13,280.63,7103.0,275.8184,276.1332,275.5822,276.0741,7103.0
2023-08-30 10:40:00,280.98,281.18,280.75,280.84,4964.0,276.4184,276.6152,276.1922,276.2807,4964.0
2023-08-30 10:50:00,280.74,281.01,280.64,280.75,4860.0,276.1823,276.448,276.084,276.1922,4860.0
2023-08-30 11:00:00,280.75,280.94,280.59,280.88,4610.0,276.1922,276.3791,276.0348,276.3201,4610.0
2023-08-30 11:10:00,281.03,281.06,280.67,281.06,3619.0,276.4676,276.4971,276.1135,276.4971,3619.0
2023-08-30 11:20:00,280.96,281.54,280.83,281.51,8546.0,276.3988,276.9694,276.2709,276.9398,8546.0
2023-08-30 11:30:00,281.53,281.79,281.32,281.32,9591.0,276.9595,277.2153,276.7529,276.7529,9591.0
2023-08-30 11:40:00,281.32,281.52,281.23,281.38,7350.0,276.7529,276.9497,276.6644,276.812,7350.0
2023-08-30 11:50:00,281.28,281.28,281.03,281.03,4397.0,276.7136,276.7136,276.4676,276.4676,4397.0
2023-08-30 12:00:00,281.04,281.08,280.9,281.02,3820.0,276.4775,276.5168,276.3397,276.4578,3820.0
2023-08-30 12:10:00,280.94,281.03,280.6,280.88,6025.0,276.3791,276.4676,276.0446,276.3201,6025.0
2023-08-30 12:20:00,280.88,280.9,280.74,280.85,1401.0,276.3201,276.3397,276.1823,276.2906,1401.0
2023-08-30 12:30:00,280.85,281.23,280.75,280.81,9708.0,276.2906,276.6644,276.1922,276.2512,9708.0
2023-08-30 12:40:00,280.88,281.19,280.78,281.14,4460.0,276.3201,276.625,276.2217,276.5759,4460.0
2023-08-30 12:50:00,281.12,281.12,280.69,280.85,3627.0,276.5562,276.5562,276.1332,276.2906,3627.0
2023-08-30 13:00:00,280.81,280.86,280.66,280.66,3135.0,276.2512,276.3004,276.1036,276.1036,3135.0
2023-08-30 13:10:00,280.59,280.59,280.27,280.44,4323.0,276.0348,276.0348,275.72,275.8872,4323.0
2023-08-30 13:20:00,280.37,280.51,280.31,280.42,2905.0,275.8184,275.9561,275.7593,275.8675,2905.0
2023-08-30 13:30:00,280.54,280.76,280.42,280.71,5021.0,275.9856,276.202,275.8675,276.1528,5021.0
2023-08-30 13:40:00,280.67,280.68,280.38,280.41,6628.0,276.1135,276.1233,275.8282,275.8577,6628.0
2023-08-30 13:50:00,280.38,280.4,280.2,280.32,4280.0,275.8282,275.8479,275.6511,275.7692,4280.0
2023-08-30 14:00:00,280.29,280.29,280.08,280.13,4633.0,275.7396,275.7396,275.5331,275.5822,4633.0
2023-08-30 14:10:00,280.13,280.43,279.94,279.94,5672.0,275.5822,275.8774,275.3953,275.3953,5672.0
2023-08-30 14:20:00,280.04,280.13,279.69,279.82,4533.0,275.4937,275.5822,275.1494,275.2773,4533.0
2023-08-30 14:30:00,279.74,280.12,279.73,280.07,3666.0,275.1986,275.5724,275.1887,275.5232,3666.0
2023-08-30 14:40:00,280.12,280.26,280.04,280.07,4438.0,275.5724,275.7101,275.4937,275.5232,4438.0
2023-08-30 14:50:00,280.07,280.2,279.87,280.01,6510.0,275.5232,275.6511,275.3265,275.4642,6510.0
2023-08-30 15:00:00,280.06,280.18,280.05,280.12,3447.0,275.5134,275.6314,275.5035,275.5724,3447.0
2023-08-30 15:10:00,280.15,280.18,280.02,280.18,4193.0,275.6019,275.6314,275.474,275.6314,4193.0
2023-08-30 15:20:00,280.16,280.28,280.1,280.16,8896.0,275.6118,275.7298,275.5527,275.6118,8896.0
2023-08-30 15:30:00,280.15,280.22,279.5,279.52,10770.0,275.6019,275.6708,274.9625,274.9821,10770.0
2023-08-30 15:40:00,279.55,279.65,279.3,279.56,10518.0,275.0117,275.11,274.7657,275.0215,10518.0
2023-08-30 15:50:00,279.56,279.88,279.37,279.83,31613.0,275.0215,275.3363,274.8346,275.2871,31613.0
2023-08-31 09:30:00,279.62,280.3,278.91,279.67,10109.0,275.0805,275.7495,274.3821,275.1297,10109.0
2023-08-31 09:40:00,279.94,280.41,279.94,280.26,4427.0,275.3953,275.8577,275.3953,275.7101,4427.0
2023-08-31 09:50:00,280.5,280.52,279.84,279.84,4731.0,275.9462,275.9659,275.297,275.297,4731.0
2023-08-31 10:00:00,279.84,279.89,279.53,279.84,3840.0,275.297,275.3461,274.992,275.297,3840.0
2023-08-31 10:10:00,279.7,279.79,279.43,279.43,7982.0,275.1592,275.2478,274.8936,274.8936,7982.0
2023-08-31 10:20:00,279.54,280.11,279.54,280.0,6792.0,275.0018,275.5626,275.0018,275.4544,6792.0
2023-08-31 10:30:00,280.11,280.18,279.9,279.99,3541.0,275.5626,275.6314,275.356,275.4445,3541.0
2023-08-31 10:40:00,279.89,279.89,278.95,279.31,7529.0,275.3461,275.3461,274.4214,274.7756,7529.0
2023-08-31 10:50:00,279.33,279.85,279.31,279.79,4755.0,274.7952,275.3068,274.7756,275.2478,4755.0
2023-08-31 11:00:00,279.79,279.79,279.36,279.65,4860.0,275.2478,275.2478,274.8247,275.11,4860.0
2023-08-31 11:10:00,279.7,279.79,279.44,279.44,5589.0,275.1592,275.2478,274.9034,274.9034,5589.0
2023-08-31 11:20:00,279.43,279.54,279.07,279.29,5518.0,274.8936,275.0018,274.5395,274.7559,5518.0
2023-08-31 11:30:00,279.36,279.38,279.23,279.3,5448.0,274.8247,274.8444,274.6969,274.7657,5448.0
2023-08-31 11:40:00,279.25,279.44,278.98,279.04,5795.0,274.7165,274.9034,274.4509,274.5099,5795.0
2023-08-31 11:50:00,278.93,279.17,278.93,279.06,3305.0,274.4017,274.6378,274.4017,274.5296,3305.0
2023-08-31 12:00:00,279.06,279.34,278.94,279.3,4494.0,274.5296,274.8051,274.4116,274.7657,4494.0
2023-08-31 12:10:00,279.42,279.42,278.95,278.98,6810.0,274.8838,274.8838,274.4214,274.4509,6810.0
2023-08-31 12:20:00,278.95,279.33,278.91,279.33,6335.0,274.4214,274.7952,274.3821,274.7952,6335.0
2023-08-31 12:30:00,279.39,279.39,279.18,279.24,2912.0,274.8543,274.8543,274.6477,274.7067,2912.0
2023-08-31 12:40:00,279.18,279.58,279.18,279.49,6273.0,274.6477,275.0412,274.6477,274.9526,6273.0
2023-08-31 12:50:00,279.68,279.72,279.45,279.67,2143.0,275.1396,275.1789,274.9133,275.1297,2143.0
2023-08-31 13:00:00,279.61,279.65,278.85,278.93,9892.0,275.0707,275.11,274.323,274.4017,9892.0
2023-08-31 13:10:00,278.94,279.45,278.94,279.44,5074.0,274.4116,274.9133,274.4116,274.9034,5074.0
2023-08-31 13:20:00,279.27,279.32,279.1,279.12,3605.0,274.7362,274.7854,274.569,274.5886,3605.0
2023-08-31 13:30:00,279.26,279.43,278.89,278.99,6888.0,274.7264,274.8936,274.3624,274.4608,6888.0
2023-08-31 13:40:00,278.92,278.98,278.65,278.98,5875.0,274.3919,274.4509,274.1263,274.4509,5875.0
2023-08-31 13:50:00,278.87,279.13,278.81,279.0,8469.0,274.3427,274.5985,274.2837,274.4706,8469.0
2023-08-31 14:00:00,279.09,279.37,278.94,279.36,11493.0,274.5591,274.8346,274.4116,274.8247,11493.0
2023-08-31 14:10:00,279.16,279.35,278.94,278.99,6569.0,274.628,274.8149,274.4116,274.4608,6569.0
2023-08-31 14:20:00,279.02,279.11,278.75,278.75,7026.0,274.4903,274.5788,274.2247,274.2247,7026.0
2023-08-31 14:30:00,278.73,278.91,278.65,278.65,5992.0,274.205,274.3821,274.1263,274.1263,5992.0
2023-08-31 14:40:00,278.59,278.59,278.1,278.18,7071.0,274.0672,274.0672,273.5852,273.6639,7071.0
2023-08-31 14:50:00,278.16,278.27,277.86,277.99,8258.0,273.6442,273.7524,273.3491,273.477,8258.0
2023-08-31 15:00:00,277.94,278.4,277.94,278.33,6985.0,273.4278,273.8803,273.4278,273.8115,6985.0
2023-08-31 15:10:00,278.32,278.48,278.3,278.34,8986.0,273.8016,273.959,273.782,273.8213,8986.0
2023-08-31 15:20:00,278.29,278.48,278.15,278.31,12465.0,273.7721,273.959,273.6344,273.7918,12465.0
2023-08-31 15:30:00,278.4,278.41,278.05,278.08,18276.0,273.8803,273.8902,273.536,273.5655,18276.0
2023-08-31 15:40:00,278.1,278.66,278.04,278.27,24881.0,273.5852,274.1361,273.5262,273.7524,24881.0
2023-08-31 15:50:00,278.19,278.24,277.26,277.29,104539.0,273.6737,273.7229,272.7588,272.7884,104539.0
2023-09-01 09:30:00,279.1,280.0,279.1,279.19,8512.0,274.569,275.4544,274.569,274.6575,8512.0
2023-09-01 09:40:00,278.93,279.96,278.88,279.68,12237.0,274.4017,275.415,274.3525,275.1396,12237.0
2023-09-01 09:50:00,279.54,279.6,279.02,279.46,5299.0,275.0018,275.0609,274.4903,274.9231,5299.0
2023-09-01 10:00:00,279.32,279.43,278.75,279.4,3500.0,274.7854,274.8936,274.2247,274.8641,3500.0
2023-09-01 10:10:00,279.21,279.88,279.21,279.51,6949.0,274.6772,275.3363,274.6772,274.9723,6949.0
2023-09-01 10:20:00,279.56,279.59,279.29,279.44,9080.0,275.0215,275.051,274.7559,274.9034,9080.0
2023-09-01 10:30:00,279.52,280.02,279.47,279.79,8898.0,274.9821,275.474,274.933,275.2478,8898.0
2023-09-01 10:40:00,279.78,279.78,279.27,279.29,4364.0,275.2379,275.2379,274.7362,274.7559,4364.0
2023-09-01 10:50:00,279.31,279.56,278.96,279.12,4229.0,274.7756,275.0215,274.4312,274.5886,4229.0
2023-09-01 11:00:00,279.23,279.29,279.06,279.06,2327.0,274.6969,274.7559,274.5296,274.5296,2327.0
2023-09-01 11:10:00,279.06,279.33,278.91,279.32,4789.0,274.5296,274.7952,274.3821,274.7854,4789.0
2023-09-01 11:20:00,279.36,279.42,278.91,279.19,14531.0,274.8247,274.8838,274.3821,274.6575,14531.0
2023-09-01 11:30:00,279.04,279.13,278.82,279.0,6550.0,274.5099,274.5985,274.2935,274.4706,6550.0
2023-09-01 11:40:00,279.01,279.05,278.19,278.26,16069.0,274.4804,274.5198,273.6737,273.7426,16069.0
2023-09-01 11:50:00,278.16,278.6,278.16,278.59,3971.0,273.6442,274.0771,273.6442,274.0672,3971.0
2023-09-01 12:00:00,278.7,278.97,278.69,278.91,2853.0,274.1755,274.4411,274.1656,274.3821,2853.0
2023-09-01 12:10:00,278.88,279.31,278.8,279.31,2172.0,274.3525,274.7756,274.2738,274.7756,2172.0
2023-09-01 12:20:00,279.25,279.86,279.25,279.67,4593.0,274.7165,275.3166,274.7165,275.1297,4593.0
2023-09-01 12:30:00,279.75,279.94,279.28,279.28,7016.0,275.2084,275.3953,274.746,274.746,7016.0
2023-09-01 12:40:00,279.22,279.47,279.16,279.47,3219.0,274.687,274.933,274.628,274.933,3219.0
2023-09-01 12:50:00,279.45,279.56,279.39,279.56,4770.0,274.9133,275.0215,274.8543,275.0215,4770.0
2023-09-01 13:00:00,279.5,279.66,279.24,279.62,6466.0,274.9625,275.1199,274.7067,275.0805,6466.0
2023-09-01 13:10:00,279.46,279.92,279.4,279.88,3724.0,274.9231,275.3757,274.8641,275.3363,3724.0
2023-09-01 13:20:00,279.98,280.1,279.9,280.0,17544.0,275.4347,275.5527,275.356,275.4544,17544.0
2023-09-01 13:30:00,280.0,280.11,280.0,280.06,9040.0,275.4544,275.5626,275.4544,275.5134,9040.0
2023-09-01 13:40:00,280.02,280.06,279.56,279.66,10030.0,275.474,275.5134,275.0215,275.1199,10030.0
2023-09-01 13:50:00,279.72,279.72,279.35,279.61,5915.0,275.1789,275.1789,274.8149,275.0707,5915.0
2023-09-01 14:00:00,279.6,279.66,279.53,279.59,6167.0,275.0609,275.1199,274.992,275.051,6167.0
2023-09-01 14:10:00,279.55,279.71,279.45,279.5,3793.0,275.0117,275.1691,274.9133,274.9625,3793.0
2023-09-01 14:20:00,279.52,279.75,279.51,279.75,5590.0,274.9821,275.2084,274.9723,275.2084,5590.0
2023-09-01 14:30:00,279.73,279.74,279.55,279.64,6272.0,275.1887,275.1986,275.0117,275.1002,6272.0
2023-09-01 14:40:00,279.67,279.78,279.54,279.59,6492.0,275.1297,275.2379,275.0018,275.051,6492.0
2023-09-01 14:50:00,279.64,279.77,279.55,279.71,2859.0,275.1002,275.2281,275.0117,275.1691,2859.0
2023-09-01 15:00:00,279.81,280.26,279.77,280.26,7378.0,275.2674,275.7101,275.2281,275.7101,7378.0
2023-09-01 15:10:00,280.25,280.56,280.18,280.31,9655.0,275.7003,276.0053,275.6314,275.7593,9655.0
2023-09-01 15:20:00,280.26,280.57,280.16,280.57,4830.0,275.7101,276.0151,275.6118,276.0151,4830.0
2023-09-01 15:30:00,280.6,280.91,280.57,280.91,21687.0,276.0446,276.3496,276.0151,276.3496,21687.0
2023-09-01 15:40:00,280.9,281.0,280.47,280.65,16365.0,276.3397,276.4381,275.9167,276.0938,16365.0
2023-09-01 15:50:00,280.65,280.86,280.45,280.85,157561.0,276.0938,276.3004,275.8971,276.2906,157561.0
2023-09-05 09:30:00,278.89,278.93,274.06,275.0,28735.0,274.3624,274.4017,269.6108,270.5355,28735.0
2023-09-05 09:40:00,275.0,275.0,271.43,271.97,28210.0,270.5355,270.5355,267.0235,267.5547,28210.0
2023-09-05 09:50:00,272.38,273.28,271.66,272.43,26237.0,267.9581,268.8435,267.2498,268.0073,26237.0
2023-09-05 10:00:00,272.16,273.35,272.15,272.15,23445.0,267.7416,268.9123,267.7318,267.7318,23445.0
2023-09-05 10:10:00,272.34,272.88,272.32,272.65,12566.0,267.9187,268.4499,267.899,268.2237,12566.0
2023-09-05 10:20:00,272.72,273.0,272.27,272.76,19798.0,268.2925,268.568,267.8498,268.3319,19798.0
2023-09-05 10:30:00,272.72,274.03,272.72,273.02,11885.0,268.2925,269.5813,268.2925,268.5877,11885.0
2023-09-05 10:40:00,273.0,274.76,272.94,274.63,16748.0,268.568,270.2994,268.509,270.1715,16748.0
2023-09-05 10:50:00,274.75,274.76,273.84,274.51,28276.0,270.2896,270.2994,269.3944,270.0535,28276.0
2023-09-05 11:00:00,274.54,274.7,274.01,274.4,8326.0,270.083,270.2404,269.5616,269.9453,8326.0
2023-09-05 11:10:00,274.39,274.94,274.35,274.82,10397.0,269.9354,270.4765,269.8961,270.3585,10397.0
2023-09-05 11:20:00,274.83,275.18,274.63,274.69,8438.0,270.3683,270.7126,270.1715,270.2306,8438.0
2023-09-05 11:30:00,274.79,275.67,274.74,275.3,9950.0,270.3289,271.1947,270.2798,270.8307,9950.0
2023-09-05 11:40:00,275.32,275.89,275.18,275.55,13844.0,270.8503,271.4111,270.7126,271.0766,13844.0
2023-09-05 11:50:00,275.58,275.61,275.11,275.41,17856.0,271.1061,271.1356,270.6437,270.9389,17856.0
2023-09-05 12:00:00,275.4,275.4,274.96,275.27,12367.0,270.929,270.929,270.4962,270.8011,12367.0
2023-09-05 12:10:00,275.3,275.84,275.29,275.73,11444.0,270.8307,271.3619,270.8208,271.2537,11444.0
2023-09-05 12:20:00,275.73,275.8,275.48,275.48,5396.0,271.2537,271.3225,271.0077,271.0077,5396.0
2023-09-05 12:30:00,275.4,275.63,275.13,275.53,3493.0,270.929,271.1553,270.6634,271.0569,3493.0
2023-09-05 12:40:00,275.53,275.87,275.49,275.78,3681.0,271.0569,271.3914,271.0176,271.3029,3681.0
2023-09-05 12:50:00,275.79,275.88,275.29,275.29,4530.0,271.3127,271.4012,270.8208,270.8208,4530.0
2023-09-05 13:00:00,275.41,275.41,274.65,274.9,3402.0,270.9389,270.9389,270.1912,270.4372,3402.0
2023-09-05 13:10:00,274.89,274.95,274.55,274.68,8315.0,270.4273,270.4863,270.0928,270.2207,8315.0
2023-09-05 13:20:00,274.59,275.05,274.5,275.05,7306.0,270.1322,270.5847,270.0436,270.5847,7306.0
2023-09-05 13:30:00,274.94,275.2,274.6,274.98,10666.0,270.4765,270.7323,270.142,270.5159,10666.0
2023-09-05 13:40:00,274.93,275.13,274.78,275.13,4156.0,270.4667,270.6634,270.3191,270.6634,4156.0
2023-09-05 13:50:00,275.1,275.34,275.08,275.18,4694.0,270.6339,270.87,270.6142,270.7126,4694.0
2023-09-05 14:00:00,275.16,275.28,274.85,275.06,4146.0,270.6929,270.811,270.388,270.5946,4146.0
2023-09-05 14:10:00,274.99,275.33,274.99,275.2,3980.0,270.5257,270.8602,270.5257,270.7323,3980.0
2023-09-05 14:20:00,275.23,275.38,275.12,275.29,6542.0,270.7618,270.9094,270.6536,270.8208,6542.0
2023-09-05 14:30:00,275.35,275.35,275.18,275.23,5099.0,270.8798,270.8798,270.7126,270.7618,5099.0
2023-09-05 14:40:00,275.19,275.91,275.19,275.75,15640.0,270.7224,271.4308,270.7224,271.2734,15640.0
2023-09-05 14:50:00,275.8,276.09,275.73,276.09,6113.0,271.3225,271.6078,271.2537,271.6078,6113.0
2023-09-05 15:00:00,276.12,276.23,275.73,275.94,12902.0,271.6373,271.7456,271.2537,271.4603,12902.0
2023-09-05 15:10:00,275.97,276.03,275.63,275.63,12978.0,271.4898,271.5488,271.1553,271.1553,12978.0
2023-09-05 15:20:00,275.69,275.85,275.53,275.53,10558.0,271.2143,271.3717,271.0569,271.0569,10558.0
2023-09-05 15:30:00,275.57,275.71,275.14,275.37,16547.0,271.0963,271.234,270.6733,270.8995,16547.0
2023-09-05 15:40:00,275.32,275.41,274.62,274.63,20061.0,270.8503,270.9389,270.1617,270.1715,20061.0
2023-09-05 15:50:00,274.43,274.54,273.99,274.24,98015.0,269.9748,270.083,269.5419,269.7879,98015.0
2023-09-06 09:30:00,273.83,275.09,273.29,274.72,20326.0,269.3845,270.6241,268.8533,270.2601,20326.0
2023-09-06 09:40:00,275.12,275.61,274.86,275.22,6325.0,270.6536,271.1356,270.3978,270.752,6325.0
2023-09-06 09:50:00,275.4,276.39,275.39,276.29,7861.0,270.929,271.903,270.9192,271.8046,7861.0
2023-09-06 10:00:00,276.03,276.5,275.54,275.62,9515.0,271.5488,272.0112,271.0668,271.1455,9515.0
2023-09-06 10:10:00,275.83,276.0,275.37,275.38,2190.0,271.3521,271.5193,270.8995,270.9094,2190.0
2023-09-06 10:20:00,275.39,275.48,274.65,274.82,8346.0,270.9192,271.0077,270.1912,270.3585,8346.0
2023-09-06 10:30:00,274.89,275.17,274.86,275.0,2690.0,270.4273,270.7028,270.3978,270.5355,2690.0
2023-09-06 10:40:00,275.21,275.24,274.75,274.75,5965.0,270.7421,270.7716,270.2896,270.2896,5965.0
2023-09-06 10:50:00,274.77,274.77,274.18,274.41,4102.0,270.3093,270.3093,269.7288,269.9551,4102.0
2023-09-06 11:00:00,274.64,274.79,274.57,274.64,2577.0,270.1814,270.3289,270.1125,270.1814,2577.0
2023-09-06 11:10:00,274.64,275.0,274.44,274.91,4682.0,270.1814,270.5355,269.9846,270.447,4682.0
2023-09-06 11:20:00,274.79,275.26,274.79,275.14,3383.0,270.3289,270.7913,270.3289,270.6733,3383.0
2023-09-06 11:30:00,275.13,275.13,274.76,275.04,4072.0,270.6634,270.6634,270.2994,270.5749,4072.0
2023-09-06 11:40:00,275.05,275.13,274.83,274.94,1333.0,270.5847,270.6634,270.3683,270.4765,1333.0
2023-09-06 11:50:00,274.86,275.05,274.86,275.05,623.0,270.3978,270.5847,270.3978,270.5847,623.0
2023-09-06 12:00:00,274.98,275.27,274.96,275.26,6804.0,270.5159,270.8011,270.4962,270.7913,6804.0
2023-09-06 12:10:00,275.27,275.27,275.14,275.23,2050.0,270.8011,270.8011,270.6733,270.7618,2050.0
2023-09-06 12:20:00,275.31,275.66,275.28,275.32,5236.0,270.8405,271.1848,270.811,270.8503,5236.0
2023-09-06 12:30:00,275.3,275.3,275.05,275.24,3559.0,270.8307,270.8307,270.5847,270.7716,3559.0
2023-09-06 12:40:00,275.07,275.19,274.17,274.24,9158.0,270.6044,270.7224,269.719,269.7879,9158.0
2023-09-06 12:50:00,274.28,274.36,274.19,274.32,3934.0,269.8272,269.9059,269.7387,269.8666,3934.0
2023-09-06 13:00:00,274.31,274.46,274.17,274.4,3120.0,269.8567,270.0043,269.719,269.9453,3120.0
2023-09-06 13:10:00,274.39,274.69,274.04,274.38,7321.0,269.9354,270.2306,269.5911,269.9256,7321.0
2023-09-06 13:20:00,274.27,274.74,274.27,274.57,1640.0,269.8174,270.2798,269.8174,270.1125,1640.0
2023-09-06 13:30:00,274.6,275.02,274.59,274.82,3206.0,270.142,270.5552,270.1322,270.3585,3206.0
2023-09-06 13:40:00,274.92,275.07,274.83,275.05,3296.0,270.4568,270.6044,270.3683,270.5847,3296.0
2023-09-06 13:50:00,275.14,275.15,274.94,274.94,3540.0,270.6733,270.6831,270.4765,270.4765,3540.0
2023-09-06 14:00:00,275.08,275.22,275.02,275.07,3607.0,270.6142,270.752,270.5552,270.6044,3607.0
2023-09-06 14:10:00,275.04,275.1,274.77,274.81,8156.0,270.5749,270.6339,270.3093,270.3486,8156.0
2023-09-06 14:20:00,274.84,275.51,274.84,275.38,4813.0,270.3781,271.0373,270.3781,270.9094,4813.0
2023-09-06 14:30:00,275.39,275.47,275.3,275.47,2779.0,270.9192,270.9979,270.8307,270.9979,2779.0
2023-09-06 14:40:00,275.48,275.58,275.47,275.54,1836.0,271.0077,271.1061,270.9979,271.0668,1836.0
2023-09-06 14:50:00,275.56,275.77,275.41,275.47,6481.0,271.0864,271.293,270.9389,270.9979,6481.0
2023-09-06 15:00:00,275.53,275.79,275.4,275.48,5251.0,271.0569,271.3127,270.929,271.0077,5251.0
2023-09-06 15:10:00,275.52,275.69,275.47,275.6,4143.0,271.0471,271.2143,270.9979,271.1258,4143.0
2023-09-06 15:20:00,275.68,275.74,275.49,275.66,7219.0,271.2045,271.2635,271.0176,271.1848,7219.0
2023-09-06 15:30:00,275.64,275.95,275.37,275.89,10341.0,271.1651,271.4701,270.8995,271.4111,10341.0
2023-09-06 15:40:00,275.88,275.88,275.36,275.44,12614.0,271.4012,271.4012,270.8897,270.9684,12614.0
2023-09-06 15:50:00,275.49,275.49,274.52,274.7,85267.0,271.0176,271.0176,270.0633,270.2404,85267.0
2023-09-07 09:30:00,274.5,275.89,274.24,274.34,12429.0,270.0436,271.4111,269.7879,269.8862,12429.0
2023-09-07 09:40:00,274.54,274.63,273.28,273.28,12658.0,270.083,270.1715,268.8435,268.8435,12658.0
2023-09-07 09:50:00,273.65,274.0,273.58,273.58,5127.0,269.2074,269.5518,269.1386,269.1386,5127.0
2023-09-07 10:00:00,273.77,274.12,273.41,273.88,8067.0,269.3255,269.6698,268.9713,269.4337,8067.0
2023-09-07 10:10:00,273.78,273.78,273.06,273.06,12744.0,269.3353,269.3353,268.627,268.627,12744.0
2023-09-07 10:20:00,273.06,273.46,272.8,273.25,13327.0,268.627,269.0205,268.3712,268.8139,13327.0
2023-09-07 10:30:00,273.23,273.45,272.87,273.37,8306.0,268.7943,269.0107,268.4401,268.932,8306.0
2023-09-07 10:40:00,273.36,273.97,273.33,273.78,15829.0,268.9222,269.5223,268.8926,269.3353,15829.0
2023-09-07 10:50:00,273.79,274.17,273.78,274.17,5143.0,269.3452,269.719,269.3353,269.719,5143.0
2023-09-07 11:00:00,274.26,274.69,274.26,274.6,1975.0,269.8075,270.2306,269.8075,270.142,1975.0
2023-09-07 11:10:00,274.6,274.84,274.1,274.21,12509.0,270.142,270.3781,269.6501,269.7584,12509.0
2023-09-07 11:20:00,274.19,274.46,273.95,273.98,6349.0,269.7387,270.0043,269.5026,269.5321,6349.0
2023-09-07 11:30:00,274.05,274.59,273.97,274.42,13377.0,269.601,270.1322,269.5223,269.9649,13377.0
2023-09-07 11:40:00,274.46,274.52,273.95,274.42,12152.0,270.0043,270.0633,269.5026,269.9649,12152.0
2023-09-07 11:50:00,274.42,274.45,273.76,273.76,6915.0,269.9649,269.9945,269.3157,269.3157,6915.0
2023-09-07 12:00:00,273.86,274.25,273.85,274.25,5634.0,269.414,269.7977,269.4042,269.7977,5634.0
2023-09-07 12:10:00,274.25,274.34,273.97,274.21,10175.0,269.7977,269.8862,269.5223,269.7584,10175.0
2023-09-07 12:20:00,274.2,274.3,273.98,274.11,10102.0,269.7485,269.8469,269.5321,269.66,10102.0
2023-09-07 12:30:00,274.1,274.1,273.66,273.78,7426.0,269.6501,269.6501,269.2173,269.3353,7426.0
2023-09-07 12:40:00,273.71,273.71,272.96,273.25,4973.0,269.2665,269.2665,268.5286,268.8139,4973.0
2023-09-07 12:50:00,273.27,273.27,272.76,273.04,10484.0,268.8336,268.8336,268.3319,268.6073,10484.0
2023-09-07 13:00:00,273.06,273.31,273.06,273.1,4170.0,268.627,268.873,268.627,268.6664,4170.0
2023-09-07 13:10:00,273.06,273.53,272.96,273.49,4144.0,268.627,269.0894,268.5286,269.05,4144.0
2023-09-07 13:20:00,273.61,273.61,273.37,273.5,2618.0,269.1681,269.1681,268.932,269.0599,2618.0
2023-09-07 13:30:00,273.56,273.56,273.29,273.29,6397.0,269.1189,269.1189,268.8533,268.8533,6397.0
2023-09-07 13:40:00,273.25,273.37,272.83,273.37,6576.0,268.8139,268.932,268.4008,268.932,6576.0
2023-09-07 13:50:00,273.39,273.64,273.39,273.62,4254.0,268.9517,269.1976,268.9517,269.1779,4254.0
2023-09-07 14:00:00,273.73,274.02,273.62,273.63,5128.0,269.2861,269.5714,269.1779,269.1878,5128.0
2023-09-07 14:10:00,273.59,273.63,273.31,273.31,5006.0,269.1484,269.1878,268.873,268.873,5006.0
2023-09-07 14:20:00,273.31,273.76,273.31,273.76,16480.0,268.873,269.3157,268.873,269.3157,16480.0
2023-09-07 14:30:00,273.77,273.79,273.47,273.51,8319.0,269.3255,269.3452,269.0304,269.0697,8319.0
2023-09-07 14:40:00,273.48,273.58,273.25,273.31,22384.0,269.0402,269.1386,268.8139,268.873,22384.0
2023-09-07 14:50:00,273.43,273.44,273.19,273.25,3270.0,268.991,269.0009,268.7549,268.8139,3270.0
2023-09-07 15:00:00,273.32,273.33,271.87,271.99,12259.0,268.8828,268.8926,267.4563,267.5744,12259.0
2023-09-07 15:10:00,271.98,272.32,271.98,272.15,12744.0,267.5646,267.899,267.5646,267.7318,12744.0
2023-09-07 15:20:00,272.13,272.5,271.74,272.4,24845.0,267.7121,268.0761,267.3285,267.9777,24845.0
2023-09-07 15:30:00,272.38,272.48,272.07,272.18,13428.0,267.9581,268.0564,267.6531,267.7613,13428.0
2023-09-07 15:40:00,272.22,272.5,272.06,272.15,25901.0,267.8007,268.0761,267.6433,267.7318,25901.0
2023-09-07 15:50:00,272.18,272.33,271.37,271.9,131481.0,267.7613,267.9089,266.9645,267.4859,131481.0
2023-09-08 09:30:00,271.89,272.75,271.79,271.83,10637.0,267.476,268.3221,267.3776,267.417,10637.0
2023-09-08 09:40:00,272.19,273.31,272.15,273.31,7314.0,267.7711,268.873,267.7318,268.873,7314.0
2023-09-08 09:50:00,273.41,273.79,273.29,273.79,3295.0,268.9713,269.3452,268.8533,269.3452,3295.0
2023-09-08 10:00:00,273.68,274.25,272.98,273.94,12675.0,269.237,269.7977,268.5483,269.4927,12675.0
2023-09-08 10:10:00,273.77,273.89,273.22,273.22,7943.0,269.3255,269.4435,268.7844,268.7844,7943.0
2023-09-08 10:20:00,273.35,273.66,272.94,273.49,9352.0,268.9123,269.2173,268.509,269.05,9352.0
2023-09-08 10:30:00,273.61,273.86,273.39,273.71,15473.0,269.1681,269.414,268.9517,269.2665,15473.0
2023-09-08 10:40:00,273.63,273.64,273.3,273.32,3316.0,269.1878,269.1976,268.8631,268.8828,3316.0
2023-09-08 10:50:00,273.56,273.82,273.27,273.31,7651.0,269.1189,269.3747,268.8336,268.873,7651.0
2023-09-08 11:00:00,273.54,274.0,273.54,273.75,4108.0,269.0992,269.5518,269.0992,269.3058,4108.0
2023-09-08 11:10:00,273.75,274.62,273.69,274.62,6908.0,269.3058,270.1617,269.2468,270.1617,6908.0
2023-09-08 11:20:00,274.56,274.9,274.41,274.89,3448.0,270.1027,270.4372,269.9551,270.4273,3448.0
2023-09-08 11:30:00,274.9,275.26,274.79,275.25,8268.0,270.4372,270.7913,270.3289,270.7815,8268.0
2023-09-08 11:40:00,275.22,275.22,274.7,274.94,9078.0,270.752,270.752,270.2404,270.4765,9078.0
2023-09-08 11:50:00,274.93,275.38,274.9,275.38,16880.0,270.4667,270.9094,270.4372,270.9094,16880.0
2023-09-08 12:00:00,275.39,275.93,275.23,275.92,14592.0,270.9192,271.4504,270.7618,271.4406,14592.0
2023-09-08 12:10:00,276.0,276.75,275.79,276.75,5381.0,271.5193,272.2571,271.3127,272.2571,5381.0
2023-09-08 12:20:00,276.84,277.12,276.78,277.12,8429.0,272.3457,272.6211,272.2866,272.6211,8429.0
2023-09-08 12:30:00,277.21,277.21,276.28,276.5,29132.0,272.7097,272.7097,271.7947,272.0112,29132.0
2023-09-08 12:40:00,276.59,276.73,276.2,276.31,20082.0,272.0997,272.2374,271.716,271.8243,20082.0
2023-09-08 12:50:00,276.31,276.55,276.31,276.48,8886.0,271.8243,272.0604,271.8243,271.9915,8886.0
2023-09-08 13:00:00,276.35,276.46,275.29,275.55,11635.0,271.8636,271.9718,270.8208,271.0766,11635.0
2023-09-08 13:10:00,275.88,276.01,275.71,275.81,5531.0,271.4012,271.5291,271.234,271.3324,5531.0
2023-09-08 13:20:00,275.74,275.74,275.38,275.54,3510.0,271.2635,271.2635,270.9094,271.0668,3510.0
2023-09-08 13:30:00,275.59,275.65,275.44,275.5,4149.0,271.116,271.175,270.9684,271.0274,4149.0
2023-09-08 13:40:00,275.58,275.75,275.03,275.13,11704.0,271.1061,271.2734,270.565,270.6634,11704.0
2023-09-08 13:50:00,275.11,275.11,274.63,274.71,4582.0,270.6437,270.6437,270.1715,270.2502,4582.0
2023-09-08 14:00:00,274.69,274.83,274.34,274.37,17100.0,270.2306,270.3683,269.8862,269.9158,17100.0
2023-09-08 14:10:00,274.31,274.31,273.79,274.1,13573.0,269.8567,269.8567,269.3452,269.6501,13573.0
2023-09-08 14:20:00,274.27,274.46,274.06,274.19,12591.0,269.8174,270.0043,269.6108,269.7387,12591.0
2023-09-08 14:30:00,274.12,274.26,273.83,274.26,10306.0,269.6698,269.8075,269.3845,269.8075,10306.0
2023-09-08 14:40:00,274.27,274.27,273.84,274.0,5600.0,269.8174,269.8174,269.3944,269.5518,5600.0
2023-09-08 14:50:00,274.01,274.19,273.88,274.17,6786.0,269.5616,269.7387,269.4337,269.719,6786.0
2023-09-08 15:00:00,274.22,274.26,273.88,273.93,7675.0,269.7682,269.8075,269.4337,269.4829,7675.0
2023-09-08 15:10:00,273.94,273.94,273.67,273.69,10058.0,269.4927,269.4927,269.2271,269.2468,10058.0
2023-09-08 15:20:00,273.71,274.0,273.65,274.0,8136.0,269.2665,269.5518,269.2074,269.5518,8136.0
2023-09-08 15:30:00,274.02,274.17,273.78,273.83,14977.0,269.5714,269.719,269.3353,269.3845,14977.0
2023-09-08 15:40:00,273.81,273.99,273.6,273.74,19734.0,269.3648,269.5419,269.1583,269.296,19734.0
2023-09-08 15:50:00,273.7,273.98,273.24,273.62,71762.0,269.2566,269.5321,268.8041,269.1779,71762.0
2023-09-11 09:30:00,273.79,274.21,272.19,273.43,23634.0,269.3452,269.7584,267.7711,268.991,23634.0
2023-09-11 09:40:00,273.57,273.9,272.65,273.47,10363.0,269.1287,269.4534,268.2237,269.0304,10363.0
2023-09-11 09:50:00,273.57,273.82,273.14,273.15,9126.0,269.1287,269.3747,268.7057,268.7156,9126.0
2023-09-11 10:00:00,273.17,273.17,272.1,272.4,12142.0,268.7352,268.7352,267.6826,267.9777,12142.0
2023-09-11 10:10:00,272.41,272.99,272.3,272.87,6826.0,267.9876,268.5582,267.8794,268.4401,6826.0
2023-09-11 10:20:00,272.9,273.3,272.9,273.19,1700.0,268.4696,268.8631,268.4696,268.7549,1700.0
2023-09-11 10:30:00,273.2,273.39,272.42,272.76,5170.0,268.7648,268.9517,267.9974,268.3319,5170.0
2023-09-11 10:40:00,272.75,273.01,272.74,272.87,4251.0,268.3221,268.5778,268.3122,268.4401,4251.0
2023-09-11 10:50:00,272.9,273.07,272.14,272.32,8389.0,268.4696,268.6369,267.722,267.899,8389.0
2023-09-11 11:00:00,272.31,272.49,272.05,272.4,7202.0,267.8892,268.0663,267.6334,267.9777,7202.0
2023-09-11 11:10:00,272.54,272.76,272.41,272.6,7825.0,268.1155,268.3319,267.9876,268.1745,7825.0
2023-09-11 11:20:00,272.61,272.72,272.49,272.72,8542.0,268.1843,268.2925,268.0663,268.2925,8542.0
2023-09-11 11:30:00,272.68,273.03,272.65,272.82,7391.0,268.2532,268.5975,268.2237,268.3909,7391.0
2023-09-11 11:40:00,272.72,272.93,272.51,272.93,5277.0,268.2925,268.4991,268.086,268.4991,5277.0
2023-09-11 11:50:00,272.84,273.07,272.59,272.6,4428.0,268.4106,268.6369,268.1647,268.1745,4428.0
2023-09-11 12:00:00,272.6,272.97,272.48,272.97,8441.0,268.1745,268.5385,268.0564,268.5385,8441.0
2023-09-11 12:10:00,272.97,272.97,272.57,272.67,6880.0,268.5385,268.5385,268.145,268.2434,6880.0
2023-09-11 12:20:00,272.69,272.79,272.58,272.66,4464.0,268.263,268.3614,268.1548,268.2335,4464.0
2023-09-11 12:30:00,272.64,272.76,272.61,272.68,2578.0,268.2138,268.3319,268.1843,268.2532,2578.0
2023-09-11 12:40:00,272.71,272.86,272.6,272.77,4159.0,268.2827,268.4303,268.1745,268.3417,4159.0
2023-09-11 12:50:00,272.77,272.83,272.52,272.64,7060.0,268.3417,268.4008,268.0958,268.2138,7060.0
2023-09-11 13:00:00,272.62,272.76,272.24,272.24,15266.0,268.1942,268.3319,267.8203,267.8203,15266.0
2023-09-11 13:10:00,272.21,272.44,272.15,272.42,7935.0,267.7908,268.0171,267.7318,267.9974,7935.0
2023-09-11 13:20:00,272.34,272.34,272.09,272.25,11537.0,267.9187,267.9187,267.6728,267.8302,11537.0
2023-09-11 13:30:00,272.21,272.52,272.06,272.46,14444.0,267.7908,268.0958,267.6433,268.0368,14444.0
2023-09-11 13:40:00,272.46,272.64,272.4,272.4,5359.0,268.0368,268.2138,267.9777,267.9777,5359.0
2023-09-11 13:50:00,272.39,272.39,272.22,272.36,3634.0,267.9679,267.9679,267.8007,267.9384,3634.0
2023-09-11 14:00:00,272.41,272.49,272.24,272.33,3908.0,267.9876,268.0663,267.8203,267.9089,3908.0
2023-09-11 14:10:00,272.25,272.41,272.16,272.2,7716.0,267.8302,267.9876,267.7416,267.781,7716.0
2023-09-11 14:20:00,272.25,272.43,272.12,272.31,8256.0,267.8302,268.0073,267.7023,267.8892,8256.0
2023-09-11 14:30:00,272.38,272.88,272.38,272.8,9666.0,267.9581,268.4499,267.9581,268.3712,9666.0
2023-09-11 14:40:00,272.86,273.18,272.8,273.08,7263.0,268.4303,268.7451,268.3712,268.6467,7263.0
2023-09-11 14:50:00,273.08,273.24,272.74,272.74,10261.0,268.6467,268.8041,268.3122,268.3122,10261.0
2023-09-11 15:00:00,272.75,273.02,272.52,272.6,9184.0,268.3221,268.5877,268.0958,268.1745,9184.0
2023-09-11 15:10:00,272.56,272.65,272.14,272.19,9392.0,268.1351,268.2237,267.722,267.7711,9392.0
2023-09-11 15:20:00,272.2,272.36,272.14,272.3,8400.0,267.781,267.9384,267.722,267.8794,8400.0
2023-09-11 15:30:00,272.38,272.5,272.21,272.41,14749.0,267.9581,268.0761,267.7908,267.9876,14749.0
2023-09-11 15:40:00,272.41,272.65,272.37,272.51,15083.0,267.9876,268.2237,267.9482,268.086,15083.0
2023-09-11 15:50:00,272.44,272.94,272.32,272.58,52332.0,268.0171,268.509,267.899,268.1548,52332.0
2023-09-12 09:30:00,271.15,272.66,271.15,271.78,14222.0,266.748,268.2335,266.748,267.3678,14222.0
2023-09-12 09:40:00,271.68,271.92,271.05,271.52,38194.0,267.2694,267.5055,266.6497,267.112,38194.0
2023-09-12 09:50:00,271.53,272.07,271.24,271.45,9887.0,267.1219,267.6531,266.8366,267.0432,9887.0
2023-09-12 10:00:00,271.83,271.83,270.87,270.87,18832.0,267.417,267.417,266.4726,266.4726,18832.0
2023-09-12 10:10:00,271.09,271.21,270.14,270.28,14681.0,266.689,266.8071,265.7544,265.8922,14681.0
2023-09-12 10:20:00,270.32,270.32,269.65,269.65,7503.0,265.9315,265.9315,265.2724,265.2724,7503.0
2023-09-12 10:30:00,269.65,270.18,269.0,269.0,16267.0,265.2724,265.7938,264.6329,264.6329,16267.0
2023-09-12 10:40:00,269.0,269.13,268.58,268.58,8603.0,264.6329,264.7608,264.2198,264.2198,8603.0
2023-09-12 10:50:00,268.59,268.73,268.15,268.16,9314.0,264.2296,264.3673,263.7967,263.8066,9314.0
2023-09-12 11:00:00,268.21,268.27,267.58,267.96,18693.0,263.8558,263.9148,263.236,263.6098,18693.0
2023-09-12 11:10:00,267.97,268.45,267.97,268.33,5178.0,263.6197,264.0919,263.6197,263.9738,5178.0
2023-09-12 11:20:00,268.4,268.44,268.09,268.19,9465.0,264.0427,264.082,263.7377,263.8361,9465.0
2023-09-12 11:30:00,268.13,268.31,268.02,268.04,11981.0,263.7771,263.9541,263.6688,263.6885,11981.0
2023-09-12 11:40:00,268.0,268.14,267.39,267.42,16572.0,263.6492,263.7869,263.0491,263.0786,16572.0
2023-09-12 11:50:00,267.44,267.78,267.31,267.78,13731.0,263.0983,263.4327,262.9704,263.4327,13731.0
2023-09-12 12:00:00,267.78,267.94,267.42,267.48,5621.0,263.4327,263.5901,263.0786,263.1376,5621.0
2023-09-12 12:10:00,267.43,267.88,267.42,267.67,5485.0,263.0884,263.5311,263.0786,263.3245,5485.0
2023-09-12 12:20:00,267.63,267.79,267.43,267.74,7265.0,263.2852,263.4426,263.0884,263.3934,7265.0
2023-09-12 12:30:00,267.62,267.75,267.41,267.47,4947.0,263.2753,263.4032,263.0687,263.1278,4947.0
2023-09-12 12:40:00,267.52,267.53,266.88,266.88,8245.0,263.177,263.1868,262.5474,262.5474,8245.0
2023-09-12 12:50:00,266.88,267.0,266.21,266.23,15374.0,262.5474,262.6654,261.8882,261.9079,15374.0
2023-09-12 13:00:00,266.33,266.33,265.65,265.72,8397.0,262.0063,262.0063,261.3373,261.4062,8397.0
2023-09-12 13:10:00,265.77,265.97,265.53,265.71,15440.0,261.4554,261.6521,261.2193,261.3963,15440.0
2023-09-12 13:20:00,265.65,266.65,265.41,266.22,21638.0,261.3373,262.3211,261.1012,261.8981,21638.0
2023-09-12 13:30:00,266.21,266.25,265.14,265.48,8135.0,261.8882,261.9276,260.8356,261.1701,8135.0
2023-09-12 13:40:00,265.41,265.71,264.83,264.95,14417.0,261.1012,261.3963,260.5306,260.6487,14417.0
2023-09-12 13:50:00,264.91,265.2,264.18,264.3,26818.0,260.6093,260.8946,259.8912,260.0092,26818.0
2023-09-12 14:00:00,264.26,264.26,262.49,263.12,69413.0,259.9699,259.9699,258.2286,258.8484,69413.0
2023-09-12 14:10:00,263.07,263.58,262.79,263.33,12363.0,258.7992,259.3009,258.5238,259.055,12363.0
2023-09-12 14:20:00,263.33,263.4,262.88,262.95,11768.0,259.055,259.1238,258.6123,258.6812,11768.0
2023-09-12 14:30:00,262.92,263.3,262.81,263.06,14919.0,258.6516,259.0255,258.5434,258.7894,14919.0
2023-09-12 14:40:00,262.98,262.98,262.2,262.44,13690.0,258.7107,258.7107,257.9433,258.1794,13690.0
2023-09-12 14:50:00,262.44,262.49,261.67,261.67,24800.0,258.1794,258.2286,257.4219,257.4219,24800.0
2023-09-12 15:00:00,261.48,261.98,261.29,261.74,27971.0,257.235,257.7269,257.0481,257.4908,27971.0
2023-09-12 15:10:00,261.7,261.92,261.21,261.23,16699.0,257.4514,257.6679,256.9694,256.9891,16699.0
2023-09-12 15:20:00,261.23,261.66,261.23,261.61,28198.0,256.9891,257.4121,256.9891,257.3629,28198.0
2023-09-12 15:30:00,261.61,262.09,261.55,261.79,31336.0,257.3629,257.8351,257.3039,257.54,31336.0
2023-09-12 15:40:00,261.79,261.79,261.25,261.42,52886.0,257.54,257.54,257.0088,257.176,52886.0
2023-09-12 15:50:00,261.47,261.66,260.79,260.94,194265.0,257.2252,257.4121,256.5562,256.7038,194265.0
2023-09-13 09:30:00,260.27,262.16,260.27,261.41,27866.0,256.0447,257.904,256.0447,257.1662,27866.0
2023-09-13 09:40:00,261.48,262.54,261.02,261.02,33209.0,257.235,258.2778,256.7825,256.7825,33209.0
2023-09-13 09:50:00,260.97,261.19,259.89,260.6,22924.0,256.7333,256.9497,255.6708,256.3693,22924.0
2023-09-13 10:00:00,260.67,261.38,260.45,261.28,12763.0,256.4382,257.1366,256.2217,257.0383,12763.0
2023-09-13 10:10:00,261.35,261.75,260.94,261.46,16721.0,257.1071,257.5006,256.7038,257.2153,16721.0
2023-09-13 10:20:00,261.44,262.12,261.44,261.9,12797.0,257.1957,257.8646,257.1957,257.6482,12797.0
2023-09-13 10:30:00,261.92,262.44,261.85,262.37,21297.0,257.6679,258.1794,257.599,258.1106,21297.0
2023-09-13 10:40:00,262.41,262.62,262.1,262.52,17094.0,258.1499,258.3565,257.845,258.2581,17094.0
2023-09-13 10:50:00,262.47,262.78,262.42,262.61,7804.0,258.2089,258.5139,258.1598,258.3467,7804.0
2023-09-13 11:00:00,262.6,262.6,261.6,261.6,16743.0,258.3368,258.3368,257.3531,257.3531,16743.0
2023-09-13 11:10:00,261.54,261.58,260.54,260.94,19025.0,257.294,257.3334,256.3103,256.7038,19025.0
2023-09-13 11:20:00,260.94,261.23,260.66,260.7,11463.0,256.7038,256.9891,256.4283,256.4677,11463.0
2023-09-13 11:30:00,260.75,261.0,260.55,260.97,15472.0,256.5169,256.7628,256.3201,256.7333,15472.0
2023-09-13 11:40:00,260.93,261.35,260.71,260.71,12425.0,256.6939,257.1071,256.4775,256.4775,12425.0
2023-09-13 11:50:00,260.75,260.98,260.66,260.9,9041.0,256.5169,256.7431,256.4283,256.6644,9041.0
2023-09-13 12:00:00,260.89,261.35,260.79,261.3,26258.0,256.6546,257.1071,256.5562,257.0579,26258.0
2023-09-13 12:10:00,261.27,261.65,260.95,261.57,12768.0,257.0284,257.4023,256.7136,257.3236,12768.0
2023-09-13 12:20:00,261.47,261.65,261.18,261.54,9272.0,257.2252,257.4023,256.9399,257.294,9272.0
2023-09-13 12:30:00,261.65,261.95,261.61,261.8,12899.0,257.4023,257.6974,257.3629,257.5498,12899.0
2023-09-13 12:40:00,261.82,261.93,261.64,261.75,24158.0,257.5695,257.6777,257.3924,257.5006,24158.0
2023-09-13 12:50:00,261.69,261.9,261.59,261.6,21686.0,257.4416,257.6482,257.3432,257.3531,21686.0
2023-09-13 13:00:00,261.62,261.68,261.08,261.58,13754.0,257.3727,257.4318,256.8415,257.3334,13754.0
2023-09-13 13:10:00,261.59,261.72,261.44,261.46,13587.0,257.3432,257.4711,257.1957,257.2153,13587.0
2023-09-13 13:20:00,261.48,262.02,261.48,261.94,7144.0,257.235,257.7663,257.235,257.6876,7144.0
2023-09-13 13:30:00,261.96,262.32,261.86,262.29,10386.0,257.7072,258.0614,257.6089,258.0319,10386.0
2023-09-13 13:40:00,262.37,262.56,262.31,262.31,9042.0,258.1106,258.2975,258.0515,258.0515,9042.0
2023-09-13 13:50:00,262.34,262.34,261.59,261.6,15888.0,258.0811,258.0811,257.3432,257.3531,15888.0
2023-09-13 14:00:00,261.64,261.72,260.89,261.23,9998.0,257.3924,257.4711,256.6546,256.9891,9998.0
2023-09-13 14:10:00,261.33,261.47,261.2,261.33,8694.0,257.0875,257.2252,256.9596,257.0875,8694.0
2023-09-13 14:20:00,261.3,261.57,261.28,261.57,6257.0,257.0579,257.3236,257.0383,257.3236,6257.0
2023-09-13 14:30:00,261.51,261.84,261.5,261.72,10149.0,257.2645,257.5892,257.2547,257.4711,10149.0
2023-09-13 14:40:00,261.69,261.73,261.46,261.68,12542.0,257.4416,257.481,257.2153,257.4318,12542.0
2023-09-13 14:50:00,261.67,261.71,261.17,261.44,11475.0,257.4219,257.4613,256.9301,257.1957,11475.0
2023-09-13 15:00:00,261.43,261.51,260.71,260.73,12990.0,257.1858,257.2645,256.4775,256.4972,12990.0
2023-09-13 15:10:00,260.75,261.24,260.71,261.24,8280.0,256.5169,256.9989,256.4775,256.9989,8280.0
2023-09-13 15:20:00,261.23,261.64,261.17,261.62,21517.0,256.9891,257.3924,256.9301,257.3727,21517.0
2023-09-13 15:30:00,261.62,262.27,261.62,262.12,25717.0,257.3727,258.0122,257.3727,257.8646,25717.0
2023-09-13 15:40:00,262.12,262.22,261.67,261.84,36106.0,257.8646,257.963,257.4219,257.5892,36106.0
2023-09-13 15:50:00,261.84,262.75,261.79,262.49,142356.0,257.5892,258.4844,257.54,258.2286,142356.0
2023-09-14 09:30:00,263.95,264.47,263.62,263.63,18216.0,260.256,260.7687,259.9306,259.9405,18216.0
2023-09-14 09:40:00,263.1,263.58,261.05,261.11,13036.0,259.4179,259.8912,257.3966,257.4558,13036.0
2023-09-14 09:50:00,261.11,262.15,261.05,262.15,15787.0,257.4558,258.4812,257.3966,258.4812,15787.0
2023-09-14 10:00:00,262.14,262.75,261.77,262.75,10205.0,258.4713,259.0728,258.1065,259.0728,10205.0
2023-09-14 10:10:00,262.71,263.02,262.6,262.82,4134.0,259.0334,259.339,258.9249,259.1418,4134.0
2023-09-14 10:20:00,262.98,263.07,262.85,263.02,3727.0,259.2996,259.3883,259.1714,259.339,3727.0
2023-09-14 10:30:00,263.09,263.09,262.32,262.32,7021.0,259.408,259.408,258.6488,258.6488,7021.0
2023-09-14 10:40:00,262.31,262.85,262.14,262.58,6978.0,258.639,259.1714,258.4713,258.9052,6978.0
2023-09-14 10:50:00,262.76,262.85,262.51,262.79,4496.0,259.0827,259.1714,258.8362,259.1122,4496.0
2023-09-14 11:00:00,262.81,262.89,261.83,261.87,10705.0,259.132,259.2108,258.1657,258.2051,10705.0
2023-09-14 11:10:00,261.85,261.85,261.11,261.53,7418.0,258.1854,258.1854,257.4558,257.8699,7418.0
2023-09-14 11:20:00,261.6,261.82,261.46,261.72,6827.0,257.9389,258.1558,257.8009,258.0572,6827.0
2023-09-14 11:30:00,261.83,262.1,261.83,262.02,1994.0,258.1657,258.4319,258.1657,258.353,1994.0
2023-09-14 11:40:00,262.03,262.72,262.02,262.39,6532.0,258.3629,259.0432,258.353,258.7178,6532.0
2023-09-14 11:50:00,262.4,262.59,262.21,262.59,4073.0,258.7277,258.915,258.5404,258.915,4073.0
2023-09-14 12:00:00,262.69,262.94,262.6,262.76,5536.0,259.0136,259.2601,258.9249,259.0827,5536.0
2023-09-14 12:10:00,262.82,263.48,262.81,263.31,4681.0,259.1418,259.7926,259.132,259.625,4681.0
2023-09-14 12:20:00,263.34,263.85,263.31,263.85,4598.0,259.6545,260.1574,259.625,260.1574,4598.0
2023-09-14 12:30:00,263.81,263.82,263.43,263.52,6285.0,260.118,260.1278,259.7433,259.832,6285.0
2023-09-14 12:40:00,263.56,263.73,263.5,263.68,4905.0,259.8715,260.0391,259.8123,259.9898,4905.0
2023-09-14 12:50:00,263.65,263.86,263.6,263.69,7740.0,259.9602,260.1673,259.9109,259.9996,7740.0
2023-09-14 13:00:00,263.79,263.85,263.65,263.77,5498.0,260.0982,260.1574,259.9602,260.0785,5498.0
2023-09-14 13:10:00,263.66,263.72,263.46,263.65,4941.0,259.9701,260.0292,259.7729,259.9602,4941.0
2023-09-14 13:20:00,263.68,263.7,263.59,263.69,1173.0,259.9898,260.0095,259.901,259.9996,1173.0
2023-09-14 13:30:00,263.74,263.74,263.58,263.61,6850.0,260.0489,260.0489,259.8912,259.9208,6850.0
2023-09-14 13:40:00,263.61,263.61,263.26,263.41,5673.0,259.9208,259.9208,259.5757,259.7236,5673.0
2023-09-14 13:50:00,263.37,263.53,263.21,263.21,8311.0,259.6841,259.8419,259.5264,259.5264,8311.0
2023-09-14 14:00:00,263.29,263.51,263.2,263.45,4553.0,259.6052,259.8222,259.5165,259.763,4553.0
2023-09-14 14:10:00,263.45,263.78,263.45,263.65,11226.0,259.763,260.0884,259.763,259.9602,11226.0
2023-09-14 14:20:00,263.64,263.73,263.59,263.66,3847.0,259.9503,260.0391,259.901,259.9701,3847.0
2023-09-14 14:30:00,263.74,264.04,263.62,263.88,11171.0,260.0489,260.3447,259.9306,260.187,11171.0
2023-09-14 14:40:00,263.87,264.13,263.87,264.0,7938.0,260.1771,260.4335,260.1771,260.3053,7938.0
2023-09-14 14:50:00,264.04,264.21,264.0,264.21,6483.0,260.3447,260.5124,260.3053,260.5124,6483.0
2023-09-14 15:00:00,264.19,264.19,264.03,264.11,7437.0,260.4926,260.4926,260.3349,260.4138,7437.0
2023-09-14 15:10:00,264.1,264.21,264.05,264.15,8227.0,260.4039,260.5124,260.3546,260.4532,8227.0
2023-09-14 15:20:00,264.15,264.19,263.81,264.11,10461.0,260.4532,260.4926,260.118,260.4138,10461.0
2023-09-14 15:30:00,264.06,264.1,263.74,263.75,15788.0,260.3645,260.4039,260.0489,260.0588,15788.0
2023-09-14 15:40:00,263.74,264.08,263.71,263.98,17054.0,260.0489,260.3842,260.0194,260.2856,17054.0
2023-09-14 15:50:00,263.99,264.1,263.41,263.67,84868.0,260.2954,260.4039,259.7236,259.9799,84868.0
2023-09-15 09:30:00,258.59,262.61,253.75,256.03,326647.0,254.971,258.9348,250.1988,252.4468,326647.0
2023-09-15 09:40:00,256.29,256.56,254.51,256.2,111747.0,252.7032,252.9694,250.9481,252.6145,111747.0
2023-09-15 09:50:00,256.43,257.39,256.0,256.27,47059.0,252.8413,253.7878,252.4173,252.6835,47059.0
2023-09-15 10:00:00,256.3,256.3,254.06,254.79,68175.0,252.7131,252.7131,250.5044,251.2242,68175.0
2023-09-15 10:10:00,254.88,255.17,253.33,254.24,94027.0,251.3129,251.5989,249.7846,250.6819,94027.0
2023-09-15 10:20:00,254.14,254.47,252.43,253.51,88308.0,250.5833,250.9087,248.8972,249.9621,88308.0
2023-09-15 10:30:00,253.69,254.3,252.32,254.29,68123.0,250.1396,250.7411,248.7888,250.7312,68123.0
2023-09-15 10:40:00,254.3,255.25,253.4,254.39,47918.0,250.7411,251.6778,249.8537,250.8298,47918.0
2023-09-15 10:50:00,254.38,254.4,253.56,254.03,46376.0,250.8199,250.8397,250.0114,250.4748,46376.0
2023-09-15 11:00:00,254.05,255.85,253.95,255.75,47583.0,250.4946,252.2694,250.396,252.1708,47583.0
2023-09-15 11:10:00,255.77,255.97,254.92,255.87,32879.0,252.1905,252.3877,251.3524,252.2891,32879.0
2023-09-15 11:20:00,255.84,256.44,255.5,256.41,42441.0,252.2595,252.8511,251.9243,252.8215,42441.0
2023-09-15 11:30:00,256.34,257.84,256.33,256.66,57955.0,252.7525,254.2315,252.7427,253.068,57955.0
2023-09-15 11:40:00,256.8,257.83,256.8,257.83,17002.0,253.2061,254.2217,253.2061,254.2217,17002.0
2023-09-15 11:50:00,257.86,257.86,256.46,256.88,19589.0,254.2512,254.2512,252.8708,253.285,19589.0
2023-09-15 12:00:00,256.88,257.52,256.88,257.14,47935.0,253.285,253.916,253.285,253.5413,47935.0
2023-09-15 12:10:00,257.18,257.22,256.29,257.0,13505.0,253.5808,253.6202,252.7032,253.4033,13505.0
2023-09-15 12:20:00,257.08,257.26,256.96,256.96,12570.0,253.4822,253.6596,253.3638,253.3638,12570.0
2023-09-15 12:30:00,256.97,257.27,256.56,256.68,10803.0,253.3737,253.6695,252.9694,253.0878,10803.0
2023-09-15 12:40:00,256.54,256.59,255.63,255.89,11683.0,252.9497,252.999,252.0524,252.3088,11683.0
2023-09-15 12:50:00,255.77,256.13,255.73,255.87,14404.0,252.1905,252.5454,252.151,252.2891,14404.0
2023-09-15 13:00:00,255.82,255.84,255.42,255.54,13434.0,252.2398,252.2595,251.8454,251.9637,13434.0
2023-09-15 13:10:00,255.45,255.65,255.45,255.55,7174.0,251.875,252.0722,251.875,251.9736,7174.0
2023-09-15 13:20:00,255.63,255.63,255.23,255.42,12157.0,252.0524,252.0524,251.658,251.8454,12157.0
2023-09-15 13:30:00,255.48,256.6,255.41,256.6,26493.0,251.9045,253.0089,251.8355,253.0089,26493.0
2023-09-15 13:40:00,256.61,257.2,256.48,257.2,15736.0,253.0187,253.6005,252.8906,253.6005,15736.0
2023-09-15 13:50:00,257.13,257.4,256.92,256.98,18299.0,253.5315,253.7977,253.3244,253.3836,18299.0
2023-09-15 14:00:00,256.91,257.07,256.05,256.05,24106.0,253.3145,253.4723,252.4666,252.4666,24106.0
2023-09-15 14:10:00,256.14,256.52,256.05,256.46,24118.0,252.5553,252.93,252.4666,252.8708,24118.0
2023-09-15 14:20:00,256.47,256.69,256.26,256.65,15887.0,252.8807,253.0976,252.6736,253.0582,15887.0
2023-09-15 14:30:00,256.65,256.78,256.5,256.66,17801.0,253.0582,253.1864,252.9103,253.068,17801.0
2023-09-15 14:40:00,256.75,256.98,256.63,256.79,13502.0,253.1568,253.3836,253.0385,253.1962,13502.0
2023-09-15 14:50:00,256.86,257.28,256.86,257.11,40339.0,253.2652,253.6794,253.2652,253.5117,40339.0
2023-09-15 15:00:00,257.17,257.18,256.26,256.41,15849.0,253.5709,253.5808,252.6736,252.8215,15849.0
2023-09-15 15:10:00,256.47,256.76,256.21,256.31,28680.0,252.8807,253.1666,252.6243,252.7229,28680.0
2023-09-15 15:20:00,256.23,256.27,255.72,255.72,25938.0,252.644,252.6835,252.1412,252.1412,25938.0
2023-09-15 15:30:00,255.81,255.84,255.31,255.32,32556.0,252.2299,252.2595,251.7369,251.7468,32556.0
2023-09-15 15:40:00,255.33,256.12,255.32,255.91,44788.0,251.7566,252.5356,251.7468,252.3285,44788.0
2023-09-15 15:50:00,255.92,256.73,255.77,256.37,313522.0,252.3384,253.1371,252.1905,252.7821,313522.0
2023-09-18 09:30:00,255.68,257.33,254.96,257.33,37979.0,252.1017,253.7287,251.3918,253.7287,37979.0
2023-09-18 09:40:00,257.2,257.32,254.47,254.47,27320.0,253.6005,253.7188,250.9087,250.9087,27320.0
2023-09-18 09:50:00,254.47,256.01,254.47,255.28,15502.0,250.9087,252.4271,250.9087,251.7073,15502.0
2023-09-18 10:00:00,255.42,255.66,254.72,254.75,12474.0,251.8454,252.082,251.1552,251.1848,12474.0
2023-09-18 10:10:00,254.79,255.49,254.69,254.78,22858.0,251.2242,251.9144,251.1256,251.2143,22858.0
2023-09-18 10:20:00,254.86,255.8,254.71,255.7,17373.0,251.2932,252.2201,251.1453,252.1215,17373.0
2023-09-18 10:30:00,255.76,255.94,255.09,255.09,9043.0,252.1806,252.3581,251.52,251.52,9043.0
2023-09-18 10:40:00,255.2,255.6,255.17,255.56,6133.0,251.6285,252.0229,251.5989,251.9834,6133.0
2023-09-18 10:50:00,255.45,255.6,255.09,255.09,7778.0,251.875,252.0229,251.52,251.52,7778.0
2023-09-18 11:00:00,255.09,255.09,253.98,253.98,16555.0,251.52,251.52,250.4255,250.4255,16555.0
2023-09-18 11:10:00,254.01,254.72,253.94,254.64,13892.0,250.4551,251.1552,250.3861,251.0763,13892.0
2023-09-18 11:20:00,254.68,254.96,254.57,254.78,11594.0,251.1157,251.3918,251.0073,251.2143,11594.0
2023-09-18 11:30:00,254.79,255.38,254.79,255.18,10450.0,251.2242,251.8059,251.2242,251.6087,10450.0
2023-09-18 11:40:00,255.18,256.38,255.17,256.19,56404.0,251.6087,252.792,251.5989,252.6046,56404.0
2023-09-18 11:50:00,256.13,256.39,255.67,255.8,20536.0,252.5454,252.8018,252.0919,252.2201,20536.0
2023-09-18 12:00:00,255.75,255.99,255.4,255.4,11303.0,252.1708,252.4074,251.8257,251.8257,11303.0
2023-09-18 12:10:00,255.39,255.84,255.18,255.6,7201.0,251.8158,252.2595,251.6087,252.0229,7201.0
2023-09-18 12:20:00,255.63,255.83,255.52,255.81,6397.0,252.0524,252.2496,251.944,252.2299,6397.0
2023-09-18 12:30:00,255.84,255.87,255.52,255.57,23199.0,252.2595,252.2891,251.944,251.9933,23199.0
2023-09-18 12:40:00,255.65,255.65,255.24,255.44,9464.0,252.0722,252.0722,251.6679,251.8651,9464.0
2023-09-18 12:50:00,255.45,255.57,255.3,255.4,10978.0,251.875,251.9933,251.7271,251.8257,10978.0
2023-09-18 13:00:00,255.43,255.74,255.25,255.25,7788.0,251.8552,252.1609,251.6778,251.6778,7788.0
2023-09-18 13:10:00,255.21,255.38,254.93,254.93,13619.0,251.6383,251.8059,251.3622,251.3622,13619.0
2023-09-18 13:20:00,254.98,255.52,254.88,255.41,12302.0,251.4115,251.944,251.3129,251.8355,12302.0
2023-09-18 13:30:00,255.43,255.78,255.18,255.35,22937.0,251.8552,252.2003,251.6087,251.7764,22937.0
2023-09-18 13:40:00,255.25,255.38,255.06,255.1,5869.0,251.6778,251.8059,251.4904,251.5299,5869.0
2023-09-18 13:50:00,255.14,255.18,254.86,255.17,31847.0,251.5693,251.6087,251.2932,251.5989,31847.0
2023-09-18 14:00:00,255.17,255.22,254.95,255.01,9654.0,251.5989,251.6482,251.382,251.4411,9654.0
2023-09-18 14:10:00,254.96,255.4,254.95,255.34,5392.0,251.3918,251.8257,251.382,251.7665,5392.0
2023-09-18 14:20:00,255.3,255.52,255.25,255.41,8749.0,251.7271,251.944,251.6778,251.8355,8749.0
2023-09-18 14:30:00,255.42,255.57,255.2,255.24,11729.0,251.8454,251.9933,251.6285,251.6679,11729.0
2023-09-18 14:40:00,255.24,255.27,255.1,255.22,10634.0,251.6679,251.6975,251.5299,251.6482,10634.0
2023-09-18 14:50:00,255.22,255.42,254.89,254.97,15673.0,251.6482,251.8454,251.3228,251.4017,15673.0
2023-09-18 15:00:00,255.03,255.35,254.92,255.35,11278.0,251.4608,251.7764,251.3524,251.7764,11278.0
2023-09-18 15:10:00,255.44,255.53,255.35,255.39,7375.0,251.8651,251.9538,251.7764,251.8158,7375.0
2023-09-18 15:20:00,255.44,255.57,255.32,255.55,19412.0,251.8651,251.9933,251.7468,251.9736,19412.0
2023-09-18 15:30:00,255.54,255.62,254.9,254.91,30549.0,251.9637,252.0426,251.3327,251.3425,30549.0
2023-09-18 15:40:00,254.96,255.22,254.91,255.03,22064.0,251.3918,251.6482,251.3425,251.4608,22064.0
2023-09-18 15:50:00,254.99,255.79,254.91,255.67,169803.0,251.4214,252.2102,251.3425,252.0919,169803.0
2023-09-19 09:30:00,255.93,257.5,255.93,257.22,26520.0,252.3482,253.8963,252.3482,253.6202,26520.0
2023-09-19 09:40:00,256.84,256.84,255.24,255.34,11692.0,253.2455,253.2455,251.6679,251.7665,11692.0
2023-09-19 09:50:00,255.21,255.54,255.05,255.48,5947.0,251.6383,251.9637,251.4806,251.9045,5947.0
2023-09-19 10:00:00,255.31,255.4,254.61,254.61,14538.0,251.7369,251.8257,251.0467,251.0467,14538.0
2023-09-19 10:10:00,254.62,255.78,254.61,254.96,16692.0,251.0566,252.2003,251.0467,251.3918,16692.0
2023-09-19 10:20:00,255.12,255.53,254.69,254.8,18733.0,251.5496,251.9538,251.1256,251.2341,18733.0
2023-09-19 10:30:00,254.68,254.68,253.47,253.48,9713.0,251.1157,251.1157,249.9227,249.9325,9713.0
2023-09-19 10:40:00,253.36,254.29,253.36,253.92,11386.0,249.8142,250.7312,249.8142,250.3664,11386.0
2023-09-19 10:50:00,253.83,254.43,253.74,253.77,12593.0,250.2776,250.8692,250.1889,250.2185,12593.0
2023-09-19 11:00:00,253.65,253.88,253.52,253.68,7214.0,250.1002,250.3269,249.972,250.1297,7214.0
2023-09-19 11:10:00,253.72,253.94,253.59,253.73,7193.0,250.1692,250.3861,250.041,250.179,7193.0
2023-09-19 11:20:00,253.7,253.9,253.4,253.77,14324.0,250.1495,250.3467,249.8537,250.2185,14324.0
2023-09-19 11:30:00,253.79,254.16,253.71,254.15,4536.0,250.2382,250.603,250.1593,250.5932,4536.0
2023-09-19 11:40:00,254.02,254.02,253.51,253.61,9298.0,250.465,250.465,249.9621,250.0607,9298.0
2023-09-19 11:50:00,253.68,253.98,253.6,253.98,3178.0,250.1297,250.4255,250.0509,250.4255,3178.0
2023-09-19 12:00:00,253.91,253.91,253.36,253.48,9487.0,250.3565,250.3565,249.8142,249.9325,9487.0
2023-09-19 12:10:00,253.49,253.82,253.37,253.51,8811.0,249.9424,250.2678,249.8241,249.9621,8811.0
2023-09-19 12:20:00,253.38,253.5,253.24,253.28,3913.0,249.8339,249.9523,249.6959,249.7353,3913.0
2023-09-19 12:30:00,253.33,253.5,253.2,253.28,7078.0,249.7846,249.9523,249.6565,249.7353,7078.0
2023-09-19 12:40:00,253.2,253.22,252.72,252.89,10336.0,249.6565,249.6762,249.1832,249.3508,10336.0
2023-09-19 12:50:00,252.84,253.31,252.84,253.11,13299.0,249.3015,249.7649,249.3015,249.5677,13299.0
2023-09-19 13:00:00,253.07,253.16,252.95,252.95,6950.0,249.5283,249.617,249.41,249.41,6950.0
2023-09-19 13:10:00,252.98,253.32,252.92,253.06,7799.0,249.4395,249.7748,249.3804,249.5184,7799.0
2023-09-19 13:20:00,253.11,253.11,253.02,253.07,3780.0,249.5677,249.5677,249.479,249.5283,3780.0
2023-09-19 13:30:00,253.16,253.46,253.16,253.45,6245.0,249.617,249.9128,249.617,249.903,6245.0
2023-09-19 13:40:00,253.45,254.11,253.44,254.03,9776.0,249.903,250.5537,249.8931,250.4748,9776.0
2023-09-19 13:50:00,254.19,254.25,253.7,253.75,9634.0,250.6326,250.6918,250.1495,250.1988,9634.0
2023-09-19 14:00:00,253.67,253.95,253.53,253.79,7461.0,250.1199,250.396,249.9818,250.2382,7461.0
2023-09-19 14:10:00,253.74,253.83,253.61,253.76,8244.0,250.1889,250.2776,250.0607,250.2086,8244.0
2023-09-19 14:20:00,253.84,253.88,253.63,253.82,6425.0,250.2875,250.3269,250.0804,250.2678,6425.0
2023-09-19 14:30:00,253.77,254.5,253.76,254.37,10574.0,250.2185,250.9383,250.2086,250.8101,10574.0
2023-09-19 14:40:00,254.41,254.45,254.3,254.4,7248.0,250.8495,250.889,250.7411,250.8397,7248.0
2023-09-19 14:50:00,254.35,254.59,254.15,254.4,9893.0,250.7904,251.027,250.5932,250.8397,9893.0
2023-09-19 15:00:00,254.41,254.47,254.27,254.27,9096.0,250.8495,250.9087,250.7115,250.7115,9096.0
2023-09-19 15:10:00,254.37,254.4,254.17,254.22,11945.0,250.8101,250.8397,250.6129,250.6622,11945.0
2023-09-19 15:20:00,254.17,254.48,254.04,254.38,28839.0,250.6129,250.9185,250.4847,250.8199,28839.0
2023-09-19 15:30:00,254.41,254.41,253.88,254.21,35329.0,250.8495,250.8495,250.3269,250.6523,35329.0
2023-09-19 15:40:00,254.16,254.3,253.95,254.08,34918.0,250.603,250.7411,250.396,250.5241,34918.0
2023-09-19 15:50:00,254.06,254.38,253.87,254.29,108166.0,250.5044,250.8199,250.3171,250.7312,108166.0
2023-09-20 09:30:00,255.85,256.55,255.62,255.7,21754.0,252.2694,252.9596,252.0426,252.1215,21754.0
2023-09-20 09:40:00,255.71,255.71,255.2,255.34,5166.0,252.1313,252.1313,251.6285,251.7665,5166.0
2023-09-20 09:50:00,255.19,255.6,255.18,255.21,21695.0,251.6186,252.0229,251.6087,251.6383,21695.0
2023-09-20 10:00:00,255.2,255.82,255.06,255.06,19258.0,251.6285,252.2398,251.4904,251.4904,19258.0
2023-09-20 10:10:00,255.14,255.26,254.44,255.23,10647.0,251.5693,251.6876,250.8791,251.658,10647.0
2023-09-20 10:20:00,255.19,255.48,255.19,255.31,7518.0,251.6186,251.9045,251.6186,251.7369,7518.0
2023-09-20 10:30:00,255.35,255.35,254.78,254.9,11830.0,251.7764,251.7764,251.2143,251.3327,11830.0
2023-09-20 10:40:00,255.03,255.06,254.35,254.35,14684.0,251.4608,251.4904,250.7904,250.7904,14684.0
2023-09-20 10:50:00,254.25,254.92,254.23,254.8,11013.0,250.6918,251.3524,250.672,251.2341,11013.0
2023-09-20 11:00:00,254.76,254.87,254.13,254.46,12910.0,251.1946,251.3031,250.5734,250.8988,12910.0
2023-09-20 11:10:00,254.5,254.51,253.82,253.83,22825.0,250.9383,250.9481,250.2678,250.2776,22825.0
2023-09-20 11:20:00,253.92,254.08,253.66,254.06,8753.0,250.3664,250.5241,250.11,250.5044,8753.0
2023-09-20 11:30:00,254.08,254.47,253.99,254.47,9661.0,250.5241,250.9087,250.4354,250.9087,9661.0
2023-09-20 11:40:00,254.53,255.07,254.52,254.73,6510.0,250.9678,251.5003,250.958,251.165,6510.0
2023-09-20 11:50:00,254.77,254.85,254.61,254.75,5221.0,251.2045,251.2834,251.0467,251.1848,5221.0
2023-09-20 12:00:00,254.76,254.89,254.5,254.72,15843.0,251.1946,251.3228,250.9383,251.1552,15843.0
2023-09-20 12:10:00,254.71,255.36,254.71,255.27,5104.0,251.1453,251.7862,251.1453,251.6975,5104.0
2023-09-20 12:20:00,255.26,255.91,255.24,255.91,5831.0,251.6876,252.3285,251.6679,252.3285,5831.0
2023-09-20 12:30:00,255.83,255.91,255.56,255.62,7551.0,252.2496,252.3285,251.9834,252.0426,7551.0
2023-09-20 12:40:00,255.61,255.86,255.53,255.54,3623.0,252.0327,252.2792,251.9538,251.9637,3623.0
2023-09-20 12:50:00,255.55,256.07,255.54,255.94,11356.0,251.9736,252.4863,251.9637,252.3581,11356.0
2023-09-20 13:00:00,255.94,256.0,255.17,255.18,37484.0,252.3581,252.4173,251.5989,251.6087,37484.0
2023-09-20 13:10:00,255.3,255.3,254.71,254.84,3531.0,251.7271,251.7271,251.1453,251.2735,3531.0
2023-09-20 13:20:00,254.84,254.88,254.55,254.55,3257.0,251.2735,251.3129,250.9876,250.9876,3257.0
2023-09-20 13:30:00,254.62,255.25,254.61,254.73,9197.0,251.0566,251.6778,251.0467,251.165,9197.0
2023-09-20 13:40:00,254.73,255.32,254.57,255.32,22848.0,251.165,251.7468,251.0073,251.7468,22848.0
2023-09-20 13:50:00,255.33,255.57,255.24,255.39,9609.0,251.7566,251.9933,251.6679,251.8158,9609.0
2023-09-20 14:00:00,255.29,255.29,253.85,254.25,21774.0,251.7172,251.7172,250.2974,250.6918,21774.0
2023-09-20 14:10:00,254.17,254.35,254.09,254.21,6056.0,250.6129,250.7904,250.534,250.6523,6056.0
2023-09-20 14:20:00,254.16,254.73,254.16,254.44,10429.0,250.603,251.165,250.603,250.8791,10429.0
2023-09-20 14:30:00,254.34,255.11,254.33,254.94,10231.0,250.7805,251.5397,250.7706,251.3721,10231.0
2023-09-20 14:40:00,254.98,255.22,254.62,254.67,11609.0,251.4115,251.6482,251.0566,251.1059,11609.0
2023-09-20 14:50:00,254.71,255.07,254.32,254.83,22103.0,251.1453,251.5003,250.7608,251.2636,22103.0
2023-09-20 15:00:00,254.82,254.97,254.72,254.97,11624.0,251.2538,251.4017,251.1552,251.4017,11624.0
2023-09-20 15:10:00,254.98,255.03,254.45,254.68,14399.0,251.4115,251.4608,250.889,251.1157,14399.0
2023-09-20 15:20:00,254.76,255.0,254.55,255.0,13838.0,251.1946,251.4313,250.9876,251.4313,13838.0
2023-09-20 15:30:00,255.0,255.05,254.33,254.34,23025.0,251.4313,251.4806,250.7706,250.7805,23025.0
2023-09-20 15:40:00,254.33,254.63,254.29,254.61,43516.0,250.7706,251.0664,250.7312,251.0467,43516.0
2023-09-20 15:50:00,254.67,254.73,253.82,254.21,94156.0,251.1059,251.165,250.2678,250.6523,94156.0
2023-09-21 09:30:00,252.77,253.65,252.67,252.82,16584.0,249.2325,250.1002,249.1339,249.2818,16584.0
2023-09-21 09:40:00,252.86,254.37,252.8,253.74,13189.0,249.3212,250.8101,249.2621,250.1889,13189.0
2023-09-21 09:50:00,254.01,254.1,253.09,253.16,10564.0,250.4551,250.5439,249.548,249.617,10564.0
2023-09-21 10:00:00,253.01,253.55,252.7,253.46,14188.0,249.4691,250.0016,249.1635,249.9128,14188.0
2023-09-21 10:10:00,253.4,254.31,252.99,253.14,19330.0,249.8537,250.7509,249.4494,249.5973,19330.0
2023-09-21 10:20:00,253.37,253.86,253.33,253.34,14841.0,249.8241,250.3072,249.7846,249.7945,14841.0
2023-09-21 10:30:00,253.4,253.48,253.1,253.48,6138.0,249.8537,249.9325,249.5579,249.9325,6138.0
2023-09-21 10:40:00,253.68,253.68,253.23,253.38,9619.0,250.1297,250.1297,249.686,249.8339,9619.0
2023-09-21 10:50:00,253.34,253.41,252.72,252.9,7746.0,249.7945,249.8635,249.1832,249.3607,7746.0
2023-09-21 11:00:00,252.84,253.52,252.84,253.23,7179.0,249.3015,249.972,249.3015,249.686,7179.0
2023-09-21 11:10:00,253.14,253.65,253.14,253.53,8343.0,249.5973,250.1002,249.5973,249.9818,8343.0
2023-09-21 11:20:00,253.68,253.89,253.62,253.77,5753.0,250.1297,250.3368,250.0706,250.2185,5753.0
2023-09-21 11:30:00,253.87,253.97,253.59,253.8,9112.0,250.3171,250.4157,250.041,250.2481,9112.0
2023-09-21 11:40:00,253.79,254.27,253.64,254.18,8157.0,250.2382,250.7115,250.0903,250.6227,8157.0
2023-09-21 11:50:00,254.17,254.23,254.03,254.23,5121.0,250.6129,250.672,250.4748,250.672,5121.0
2023-09-21 12:00:00,254.18,254.5,254.03,254.45,4439.0,250.6227,250.9383,250.4748,250.889,4439.0
2023-09-21 12:10:00,254.46,254.58,254.26,254.41,6546.0,250.8988,251.0171,250.7016,250.8495,6546.0
2023-09-21 12:20:00,254.39,254.85,254.34,254.73,9952.0,250.8298,251.2834,250.7805,251.165,9952.0
2023-09-21 12:30:00,254.67,254.83,254.6,254.79,5712.0,251.1059,251.2636,251.0369,251.2242,5712.0
2023-09-21 12:40:00,254.79,255.05,254.79,255.05,3314.0,251.2242,251.4806,251.2242,251.4806,3314.0
2023-09-21 12:50:00,255.03,255.15,254.88,255.06,6464.0,251.4608,251.5792,251.3129,251.4904,6464.0
2023-09-21 13:00:00,255.02,255.14,254.65,254.83,7350.0,251.451,251.5693,251.0862,251.2636,7350.0
2023-09-21 13:10:00,254.85,254.88,254.51,254.81,9106.0,251.2834,251.3129,250.9481,251.2439,9106.0
2023-09-21 13:20:00,254.82,255.2,254.77,254.92,10686.0,251.2538,251.6285,251.2045,251.3524,10686.0
2023-09-21 13:30:00,254.91,255.01,254.76,254.86,4220.0,251.3425,251.4411,251.1946,251.2932,4220.0
2023-09-21 13:40:00,254.9,255.0,254.83,254.95,2422.0,251.3327,251.4313,251.2636,251.382,2422.0
2023-09-21 13:50:00,254.91,254.92,254.73,254.82,10010.0,251.3425,251.3524,251.165,251.2538,10010.0
2023-09-21 14:00:00,254.82,254.89,254.54,254.73,8515.0,251.2538,251.3228,250.9777,251.165,8515.0
2023-09-21 14:10:00,254.76,254.76,254.54,254.56,4716.0,251.1946,251.1946,250.9777,250.9974,4716.0
2023-09-21 14:20:00,254.55,254.56,254.24,254.28,8349.0,250.9876,250.9974,250.6819,250.7213,8349.0
2023-09-21 14:30:00,254.3,254.75,254.28,254.66,5868.0,250.7411,251.1848,250.7213,251.096,5868.0
2023-09-21 14:40:00,254.64,255.03,254.64,254.92,17766.0,251.0763,251.4608,251.0763,251.3524,17766.0
2023-09-21 14:50:00,254.95,255.28,254.91,255.07,11856.0,251.382,251.7073,251.3425,251.5003,11856.0
2023-09-21 15:00:00,255.12,255.12,254.68,254.75,6790.0,251.5496,251.5496,251.1157,251.1848,6790.0
2023-09-21 15:10:00,254.75,254.85,254.59,254.72,12080.0,251.1848,251.2834,251.027,251.1552,12080.0
2023-09-21 15:20:00,254.73,254.86,254.41,254.41,19727.0,251.165,251.2932,250.8495,250.8495,19727.0
2023-09-21 15:30:00,254.37,254.43,254.08,254.26,14610.0,250.8101,250.8692,250.5241,250.7016,14610.0
2023-09-21 15:40:00,254.22,254.3,253.8,253.8,24791.0,250.6622,250.7411,250.2481,250.2481,24791.0
2023-09-21 15:50:00,253.8,253.85,253.24,253.47,85977.0,250.2481,250.2974,249.6959,249.9227,85977.0
2023-09-22 09:30:00,253.17,254.37,252.46,253.15,18570.0,249.6269,250.8101,248.9268,249.6072,18570.0
2023-09-22 09:40:00,253.52,254.3,253.52,253.64,7743.0,249.972,250.7411,249.972,250.0903,7743.0
2023-09-22 09:50:00,253.6,253.6,252.88,253.08,3971.0,250.0509,250.0509,249.3409,249.5381,3971.0
2023-09-22 10:00:00,253.23,253.23,252.68,252.85,8432.0,249.686,249.686,249.1437,249.3114,8432.0
2023-09-22 10:10:00,252.87,252.87,251.59,251.91,7664.0,249.3311,249.3311,248.069,248.3845,7664.0
2023-09-22 10:20:00,251.78,252.52,251.62,252.34,10246.0,248.2563,248.986,248.0986,248.8085,10246.0
2023-09-22 10:30:00,252.48,252.75,252.38,252.57,5333.0,248.9465,249.2128,248.8479,249.0353,5333.0
2023-09-22 10:40:00,252.51,252.85,252.48,252.57,5216.0,248.9761,249.3114,248.9465,249.0353,5216.0
2023-09-22 10:50:00,252.5,252.63,252.16,252.33,6704.0,248.9663,249.0944,248.631,248.7986,6704.0
2023-09-22 11:00:00,252.37,252.83,252.37,252.68,10292.0,248.8381,249.2916,248.8381,249.1437,10292.0
2023-09-22 11:10:00,252.78,252.86,252.19,252.37,10221.0,249.2423,249.3212,248.6606,248.8381,10221.0
2023-09-22 11:20:00,252.37,252.79,252.36,252.54,8499.0,248.8381,249.2522,248.8282,249.0057,8499.0
2023-09-22 11:30:00,252.74,252.84,252.49,252.71,7013.0,249.2029,249.3015,248.9564,249.1733,7013.0
2023-09-22 11:40:00,252.72,252.94,252.66,252.94,8602.0,249.1832,249.4001,249.124,249.4001,8602.0
2023-09-22 11:50:00,252.94,252.99,252.69,252.97,5232.0,249.4001,249.4494,249.1536,249.4297,5232.0
2023-09-22 12:00:00,252.96,252.96,252.59,252.66,6830.0,249.4198,249.4198,249.055,249.124,6830.0
2023-09-22 12:10:00,252.66,252.86,252.66,252.82,3515.0,249.124,249.3212,249.124,249.2818,3515.0
2023-09-22 12:20:00,252.84,253.08,252.84,252.99,7969.0,249.3015,249.5381,249.3015,249.4494,7969.0
2023-09-22 12:30:00,253.01,253.2,252.94,253.12,3091.0,249.4691,249.6565,249.4001,249.5776,3091.0
2023-09-22 12:40:00,253.12,253.29,253.09,253.13,5954.0,249.5776,249.7452,249.548,249.5874,5954.0
2023-09-22 12:50:00,253.19,253.21,253.02,253.02,7057.0,249.6466,249.6663,249.479,249.479,7057.0
2023-09-22 13:00:00,253.03,253.17,252.84,253.15,4616.0,249.4888,249.6269,249.3015,249.6072,4616.0
2023-09-22 13:10:00,253.19,253.33,253.03,253.05,5873.0,249.6466,249.7846,249.4888,249.5086,5873.0
2023-09-22 13:20:00,253.09,253.09,252.64,252.82,5182.0,249.548,249.548,249.1043,249.2818,5182.0
2023-09-22 13:30:00,252.82,252.82,251.87,252.0,9285.0,249.2818,249.2818,248.3451,248.4732,9285.0
2023-09-22 13:40:00,252.0,252.0,251.35,251.52,6672.0,248.4732,248.4732,247.8323,248.0,6672.0
2023-09-22 13:50:00,251.52,252.01,251.5,251.89,16169.0,248.0,248.4831,247.9802,248.3648,16169.0
2023-09-22 14:00:00,251.9,252.07,251.69,251.84,5840.0,248.3746,248.5423,248.1676,248.3155,5840.0
2023-09-22 14:10:00,251.84,251.84,251.55,251.68,5891.0,248.3155,248.3155,248.0295,248.1577,5891.0
2023-09-22 14:20:00,251.73,251.89,251.63,251.76,7132.0,248.207,248.3648,248.1084,248.2366,7132.0
2023-09-22 14:30:00,251.65,251.91,251.57,251.7,9223.0,248.1281,248.3845,248.0493,248.1774,9223.0
2023-09-22 14:40:00,251.72,251.76,251.48,251.63,6803.0,248.1972,248.2366,247.9605,248.1084,6803.0
2023-09-22 14:50:00,251.64,252.02,251.64,251.9,9531.0,248.1183,248.493,248.1183,248.3746,9531.0
2023-09-22 15:00:00,251.95,252.92,251.95,252.89,11963.0,248.4239,249.3804,248.4239,249.3508,11963.0
2023-09-22 15:10:00,252.91,253.08,252.83,253.08,9139.0,249.3705,249.5381,249.2916,249.5381,9139.0
2023-09-22 15:20:00,253.08,253.44,253.06,253.44,12707.0,249.5381,249.8931,249.5184,249.8931,12707.0
2023-09-22 15:30:00,253.4,253.4,252.94,253.13,17345.0,249.8537,249.8537,249.4001,249.5874,17345.0
2023-09-22 15:40:00,253.06,253.06,251.74,251.99,22226.0,249.5184,249.5184,248.2169,248.4634,22226.0
2023-09-22 15:50:00,251.93,252.48,251.9,252.23,74310.0,248.4042,248.9465,248.3746,248.7,74310.0
2023-09-25 09:30:00,251.42,253.32,250.76,252.09,20941.0,247.9014,249.7748,247.2506,248.562,20941.0
2023-09-25 09:40:00,252.23,253.38,252.22,252.44,16501.0,248.7,249.8339,248.6902,248.9071,16501.0
2023-09-25 09:50:00,252.45,253.47,252.45,253.47,10494.0,248.917,249.9227,248.917,249.9227,10494.0
2023-09-25 10:00:00,253.47,253.99,253.38,253.99,2723.0,249.9227,250.4354,249.8339,250.4354,2723.0
2023-09-25 10:10:00,253.97,254.2,253.53,253.53,7348.0,250.4157,250.6425,249.9818,249.9818,7348.0
2023-09-25 10:20:00,253.36,253.91,253.36,253.88,17203.0,249.8142,250.3565,249.8142,250.3269,17203.0
2023-09-25 10:30:00,253.9,254.06,253.68,253.77,9772.0,250.3467,250.5044,250.1297,250.2185,9772.0
2023-09-25 10:40:00,253.68,253.97,253.46,253.46,7034.0,250.1297,250.4157,249.9128,249.9128,7034.0
2023-09-25 10:50:00,253.38,253.48,253.29,253.41,2712.0,249.8339,249.9325,249.7452,249.8635,2712.0
2023-09-25 11:00:00,253.54,253.54,253.05,253.51,4700.0,249.9917,249.9917,249.5086,249.9621,4700.0
2023-09-25 11:10:00,253.49,253.58,253.31,253.54,6731.0,249.9424,250.0311,249.7649,249.9917,6731.0
2023-09-25 11:20:00,253.78,253.78,253.3,253.32,4996.0,250.2283,250.2283,249.7551,249.7748,4996.0
2023-09-25 11:30:00,253.38,253.38,253.24,253.3,2988.0,249.8339,249.8339,249.6959,249.7551,2988.0
2023-09-25 11:40:00,253.31,253.66,253.31,253.59,8331.0,249.7649,250.11,249.7649,250.041,8331.0
2023-09-25 11:50:00,253.59,254.25,253.58,254.25,36308.0,250.041,250.6918,250.0311,250.6918,36308.0
2023-09-25 12:00:00,254.3,254.93,254.3,254.59,8360.0,250.7411,251.3622,250.7411,251.027,8360.0
2023-09-25 12:10:00,254.4,254.45,253.97,253.97,4436.0,250.8397,250.889,250.4157,250.4157,4436.0
2023-09-25 12:20:00,254.01,254.32,253.91,254.24,9466.0,250.4551,250.7608,250.3565,250.6819,9466.0
2023-09-25 12:30:00,254.17,254.24,253.89,253.89,7743.0,250.6129,250.6819,250.3368,250.3368,7743.0
2023-09-25 12:40:00,254.0,254.08,253.98,253.99,1001.0,250.4453,250.5241,250.4255,250.4354,1001.0
2023-09-25 12:50:00,253.99,253.99,253.43,253.57,7283.0,250.4354,250.4354,249.8832,250.0213,7283.0
2023-09-25 13:00:00,253.67,253.94,253.57,253.85,5294.0,250.1199,250.3861,250.0213,250.2974,5294.0
2023-09-25 13:10:00,253.91,254.15,253.91,254.01,2118.0,250.3565,250.5932,250.3565,250.4551,2118.0
2023-09-25 13:20:00,253.97,253.97,253.28,253.34,5106.0,250.4157,250.4157,249.7353,249.7945,5106.0
2023-09-25 13:30:00,253.27,253.59,253.22,253.59,5444.0,249.7255,250.041,249.6762,250.041,5444.0
2023-09-25 13:40:00,253.61,253.61,253.23,253.23,5995.0,250.0607,250.0607,249.686,249.686,5995.0
2023-09-25 13:50:00,253.41,253.67,253.41,253.65,2684.0,249.8635,250.1199,249.8635,250.1002,2684.0
2023-09-25 14:00:00,253.69,253.87,253.51,253.51,6624.0,250.1396,250.3171,249.9621,249.9621,6624.0
2023-09-25 14:10:00,253.58,253.84,253.56,253.59,5832.0,250.0311,250.2875,250.0114,250.041,5832.0
2023-09-25 14:20:00,253.67,253.67,253.52,253.63,8288.0,250.1199,250.1199,249.972,250.0804,8288.0
2023-09-25 14:30:00,253.62,254.03,253.56,253.89,15396.0,250.0706,250.4748,250.0114,250.3368,15396.0
2023-09-25 14:40:00,253.79,253.88,253.58,253.85,5588.0,250.2382,250.3269,250.0311,250.2974,5588.0
2023-09-25 14:50:00,253.87,254.5,253.87,254.42,17474.0,250.3171,250.9383,250.3171,250.8594,17474.0
2023-09-25 15:00:00,254.32,254.32,253.9,253.99,6176.0,250.7608,250.7608,250.3467,250.4354,6176.0
2023-09-25 15:10:00,254.06,254.4,253.97,254.06,12945.0,250.5044,250.8397,250.4157,250.5044,12945.0
2023-09-25 15:20:00,254.09,254.18,253.5,253.78,12675.0,250.534,250.6227,249.9523,250.2283,12675.0
2023-09-25 15:30:00,253.79,254.21,253.71,254.21,24873.0,250.2382,250.6523,250.1593,250.6523,24873.0
2023-09-25 15:40:00,254.13,254.14,253.71,253.76,14063.0,250.5734,250.5833,250.1593,250.2086,14063.0
2023-09-25 15:50:00,253.74,254.56,253.68,254.49,48585.0,250.1889,250.9974,250.1297,250.9284,48585.0
2023-09-26 09:30:00,253.26,254.18,252.88,253.5,34750.0,249.7156,250.6227,249.3409,249.9523,34750.0
2023-09-26 09:40:00,253.44,254.42,253.33,254.42,40365.0,249.8931,250.8594,249.7846,250.8594,40365.0
2023-09-26 09:50:00,254.32,254.42,252.41,253.09,145362.0,250.7608,250.8594,248.8775,249.548,145362.0
2023-09-26 10:00:00,253.66,253.85,253.02,253.12,8722.0,250.11,250.2974,249.479,249.5776,8722.0
2023-09-26 10:10:00,253.09,253.09,251.68,251.91,45622.0,249.548,249.548,248.1577,248.3845,45622.0
2023-09-26 10:20:00,252.09,252.81,252.0,252.5,22492.0,248.562,249.2719,248.4732,248.9663,22492.0
2023-09-26 10:30:00,252.56,252.57,252.19,252.28,5590.0,249.0254,249.0353,248.6606,248.7493,5590.0
2023-09-26 10:40:00,252.5,252.92,251.78,252.05,61905.0,248.9663,249.3804,248.2563,248.5225,61905.0
2023-09-26 10:50:00,252.0,252.18,251.34,251.73,57100.0,248.4732,248.6507,247.8225,248.207,57100.0
2023-09-26 11:00:00,251.72,252.01,251.5,251.5,7818.0,248.1972,248.4831,247.9802,247.9802,7818.0
2023-09-26 11:10:00,251.49,251.49,250.82,250.82,9869.0,247.9704,247.9704,247.3098,247.3098,9869.0
2023-09-26 11:20:00,250.8,251.51,250.76,250.8,5871.0,247.29,247.9901,247.2506,247.29,5871.0
2023-09-26 11:30:00,250.75,250.8,249.88,250.2,58442.0,247.2407,247.29,246.3829,246.6984,58442.0
2023-09-26 11:40:00,250.13,250.49,249.76,250.03,16463.0,246.6294,246.9844,246.2646,246.5308,16463.0
2023-09-26 11:50:00,250.12,250.45,250.0,250.38,9976.0,246.6196,246.9449,246.5012,246.8759,9976.0
2023-09-26 12:00:00,250.38,250.4,249.82,250.17,6424.0,246.8759,246.8956,246.3238,246.6689,6424.0
2023-09-26 12:10:00,250.14,250.27,249.52,249.55,25223.0,246.6393,246.7675,246.028,246.0575,25223.0
2023-09-26 12:20:00,249.52,249.93,249.52,249.93,5644.0,246.028,246.4322,246.028,246.4322,5644.0
2023-09-26 12:30:00,249.85,249.86,249.69,249.76,7709.0,246.3533,246.3632,246.1956,246.2646,7709.0
2023-09-26 12:40:00,249.78,250.4,249.78,250.4,3859.0,246.2843,246.8956,246.2843,246.8956,3859.0
2023-09-26 12:50:00,250.46,250.61,249.71,249.82,22127.0,246.9548,247.1027,246.2153,246.3238,22127.0
2023-09-26 13:00:00,249.75,250.22,249.66,250.22,8494.0,246.2547,246.7182,246.166,246.7182,8494.0
2023-09-26 13:10:00,250.32,250.47,250.06,250.1,6597.0,246.8168,246.9647,246.5604,246.5998,6597.0
2023-09-26 13:20:00,250.01,250.1,249.93,249.93,3067.0,246.5111,246.5998,246.4322,246.4322,3067.0
2023-09-26 13:30:00,249.92,250.12,249.65,249.98,25951.0,246.4224,246.6196,246.1561,246.4815,25951.0
2023-09-26 13:40:00,250.0,250.86,249.94,250.5,15253.0,246.5012,247.3492,246.4421,246.9942,15253.0
2023-09-26 13:50:00,250.56,250.56,249.86,250.25,10313.0,247.0534,247.0534,246.3632,246.7477,10313.0
2023-09-26 14:00:00,250.25,250.29,249.96,249.96,10630.0,246.7477,246.7872,246.4618,246.4618,10630.0
2023-09-26 14:10:00,249.88,250.29,249.81,250.14,15204.0,246.3829,246.7872,246.3139,246.6393,15204.0
2023-09-26 14:20:00,250.09,250.24,250.03,250.03,7131.0,246.59,246.7379,246.5308,246.5308,7131.0
2023-09-26 14:30:00,250.01,250.05,249.78,249.78,14378.0,246.5111,246.5505,246.2843,246.2843,14378.0
2023-09-26 14:40:00,249.72,249.8,249.18,249.18,13273.0,246.2252,246.304,245.6927,245.6927,13273.0
2023-09-26 14:50:00,249.23,249.41,248.98,249.41,10701.0,245.742,245.9195,245.4955,245.9195,10701.0
2023-09-26 15:00:00,249.43,249.56,249.16,249.5,8634.0,245.9392,246.0674,245.673,246.0082,8634.0
2023-09-26 15:10:00,249.5,249.5,248.82,248.89,12380.0,246.0082,246.0082,245.3378,245.4068,12380.0
2023-09-26 15:20:00,248.94,249.24,248.88,249.13,16014.0,245.4561,245.7519,245.3969,245.6434,16014.0
2023-09-26 15:30:00,249.14,249.2,248.58,248.76,25194.0,245.6533,245.7124,245.1011,245.2786,25194.0
2023-09-26 15:40:00,248.79,249.01,248.54,248.64,28818.0,245.3082,245.5251,245.0617,245.1603,28818.0
2023-09-26 15:50:00,248.57,248.89,248.42,248.55,107706.0,245.0913,245.4068,244.9434,245.0715,107706.0
2023-09-27 09:30:00,249.15,250.8,249.15,250.55,18763.0,245.6631,247.29,245.6631,247.0435,18763.0
2023-09-27 09:40:00,250.68,251.15,250.14,250.78,29594.0,247.1717,247.6351,246.6393,247.2703,29594.0
2023-09-27 09:50:00,250.76,251.76,250.76,251.05,15762.0,247.2506,248.2366,247.2506,247.5365,15762.0
2023-09-27 10:00:00,251.02,251.38,250.33,250.49,45109.0,247.507,247.8619,246.8266,246.9844,45109.0
2023-09-27 10:10:00,250.35,250.35,249.25,249.37,13174.0,246.8463,246.8463,245.7617,245.8801,13174.0
2023-09-27 10:20:00,249.39,249.97,249.38,249.69,16504.0,245.8998,246.4717,245.8899,246.1956,16504.0
2023-09-27 10:30:00,249.52,249.53,248.73,248.74,15063.0,246.028,246.0378,245.249,245.2589,15063.0
2023-09-27 10:40:00,248.63,248.63,247.8,248.29,14499.0,245.1504,245.1504,244.332,244.8152,14499.0
2023-09-27 10:50:00,248.19,248.19,247.21,247.43,18274.0,244.7166,244.7166,243.7503,243.9672,18274.0
2023-09-27 11:00:00,247.46,247.51,247.07,247.37,6278.0,243.9968,244.0461,243.6122,243.908,6278.0
2023-09-27 11:10:00,247.37,247.37,246.97,246.97,4319.0,243.908,243.908,243.5136,243.5136,4319.0
2023-09-27 11:20:00,247.01,247.02,246.75,246.84,5840.0,243.5531,243.5629,243.2967,243.3855,5840.0
2023-09-27 11:30:00,246.89,247.34,246.89,246.97,7935.0,243.4348,243.8785,243.4348,243.5136,7935.0
2023-09-27 11:40:00,246.9,247.01,246.26,246.38,6839.0,243.4446,243.5531,242.8136,242.9319,6839.0
2023-09-27 11:50:00,246.39,246.55,246.2,246.55,6677.0,242.9418,243.0995,242.7544,243.0995,6677.0
2023-09-27 12:00:00,246.57,246.65,245.58,245.81,23690.0,243.1192,243.1981,242.1431,242.3699,23690.0
2023-09-27 12:10:00,245.75,245.77,245.31,245.31,5098.0,242.3107,242.3304,241.8769,241.8769,5098.0
2023-09-27 12:20:00,245.24,245.53,245.15,245.24,13649.0,241.8079,242.0938,241.7191,241.8079,13649.0
2023-09-27 12:30:00,245.3,245.48,245.1,245.3,13529.0,241.867,242.0445,241.6698,241.867,13529.0
2023-09-27 12:40:00,245.26,245.48,245.12,245.16,10256.0,241.8276,242.0445,241.6895,241.729,10256.0
2023-09-27 12:50:00,245.13,245.2,244.53,244.59,7006.0,241.6994,241.7684,241.1078,241.167,7006.0
2023-09-27 13:00:00,244.61,244.79,244.42,244.42,7008.0,241.1867,241.3642,240.9993,240.9993,7008.0
2023-09-27 13:10:00,244.54,244.55,244.17,244.22,7256.0,241.1177,241.1275,240.7528,240.8021,7256.0
2023-09-27 13:20:00,244.23,244.23,243.76,243.88,11860.0,240.812,240.812,240.3486,240.4669,11860.0
2023-09-27 13:30:00,243.81,244.24,243.58,243.89,39317.0,240.3979,240.8219,240.1711,240.4767,39317.0
2023-09-27 13:40:00,243.88,244.29,243.73,244.29,8349.0,240.4669,240.8712,240.319,240.8712,8349.0
2023-09-27 13:50:00,244.34,244.56,244.0,244.04,10089.0,240.9205,241.1374,240.5852,240.6246,10089.0
2023-09-27 14:00:00,244.06,244.31,243.95,243.95,12022.0,240.6444,240.8909,240.5359,240.5359,12022.0
2023-09-27 14:10:00,243.91,244.31,243.9,244.19,7881.0,240.4965,240.8909,240.4866,240.7726,7881.0
2023-09-27 14:20:00,244.15,245.34,244.15,245.3,26195.0,240.7331,241.9065,240.7331,241.867,26195.0
2023-09-27 14:30:00,245.3,246.05,245.3,246.04,7987.0,241.867,242.6065,241.867,242.5967,7987.0
2023-09-27 14:40:00,245.98,246.73,245.87,246.71,23982.0,242.5375,243.277,242.429,243.2573,23982.0
2023-09-27 14:50:00,246.63,246.81,246.38,246.45,36874.0,243.1784,243.3559,242.9319,243.0009,36874.0
2023-09-27 15:00:00,246.42,247.12,246.39,246.98,9437.0,242.9713,243.6615,242.9418,243.5235,9437.0
2023-09-27 15:10:00,246.98,247.15,246.41,246.43,19070.0,243.5235,243.6911,242.9615,242.9812,19070.0
2023-09-27 15:20:00,246.47,246.65,246.34,246.46,18183.0,243.0206,243.1981,242.8925,243.0108,18183.0
2023-09-27 15:30:00,246.48,247.16,246.43,247.0,40588.0,243.0305,243.701,242.9812,243.5432,40588.0
2023-09-27 15:40:00,246.99,247.11,246.15,246.49,56072.0,243.5334,243.6517,242.7051,243.0404,56072.0
2023-09-27 15:50:00,246.48,247.52,246.48,247.31,103895.0,243.0305,244.0559,243.0305,243.8489,103895.0
2023-09-28 09:30:00,247.78,249.91,247.19,249.65,13105.0,244.3123,246.4125,243.7306,246.1561,13105.0
2023-09-28 09:40:00,249.65,249.96,249.21,249.59,10061.0,246.1561,246.4618,245.7223,246.097,10061.0
2023-09-28 09:50:00,249.59,251.18,249.59,250.15,20571.0,246.097,247.6647,246.097,246.6491,20571.0
2023-09-28 10:00:00,250.13,250.21,249.43,250.11,8444.0,246.6294,246.7083,245.9392,246.6097,8444.0
2023-09-28 10:10:00,250.09,250.52,249.85,250.0,7860.0,246.59,247.014,246.3533,246.5012,7860.0
2023-09-28 10:20:00,250.03,250.5,249.9,249.99,8283.0,246.5308,246.9942,246.4026,246.4914,8283.0
2023-09-28 10:30:00,250.0,250.74,249.85,250.74,25785.0,246.5012,247.2309,246.3533,247.2309,25785.0
2023-09-28 10:40:00,250.74,251.12,250.7,250.79,10205.0,247.2309,247.6056,247.1914,247.2802,10205.0
2023-09-28 10:50:00,250.79,251.17,250.75,251.03,10180.0,247.2802,247.6549,247.2407,247.5168,10180.0
2023-09-28 11:00:00,251.03,251.25,250.75,251.17,9363.0,247.5168,247.7337,247.2407,247.6549,9363.0
2023-09-28 11:10:00,251.17,251.17,250.8,250.97,8381.0,247.6549,247.6549,247.29,247.4577,8381.0
2023-09-28 11:20:00,251.03,251.33,250.96,251.23,6117.0,247.5168,247.8126,247.4478,247.714,6117.0
2023-09-28 11:30:00,251.31,251.37,250.93,251.03,8652.0,247.7929,247.8521,247.4182,247.5168,8652.0
2023-09-28 11:40:00,250.95,251.49,250.94,251.4,6895.0,247.4379,247.9704,247.4281,247.8816,6895.0
2023-09-28 11:50:00,251.37,251.47,251.19,251.23,6364.0,247.8521,247.9507,247.6746,247.714,6364.0
2023-09-28 12:00:00,251.25,251.48,251.21,251.46,9449.0,247.7337,247.9605,247.6943,247.9408,9449.0
2023-09-28 12:10:00,251.37,251.6,251.33,251.6,5230.0,247.8521,248.0788,247.8126,248.0788,5230.0
2023-09-28 12:20:00,251.59,251.97,251.44,251.89,6013.0,248.069,248.4437,247.9211,248.3648,6013.0
2023-09-28 12:30:00,251.9,252.42,251.79,252.23,10114.0,248.3746,248.8874,248.2662,248.7,10114.0
2023-09-28 12:40:00,252.25,252.45,252.15,252.26,13061.0,248.7198,248.917,248.6211,248.7296,13061.0
2023-09-28 12:50:00,252.25,252.36,252.12,252.28,20177.0,248.7198,248.8282,248.5916,248.7493,20177.0
2023-09-28 13:00:00,252.32,252.55,252.15,252.52,19981.0,248.7888,249.0156,248.6211,248.986,19981.0
2023-09-28 13:10:00,252.52,252.56,252.39,252.39,6463.0,248.986,249.0254,248.8578,248.8578,6463.0
2023-09-28 13:20:00,252.55,252.6,251.92,251.93,36638.0,249.0156,249.0649,248.3944,248.4042,36638.0
2023-09-28 13:30:00,251.87,252.03,251.54,252.03,8484.0,248.3451,248.5028,248.0197,248.5028,8484.0
2023-09-28 13:40:00,252.0,252.08,251.57,252.05,6445.0,248.4732,248.5521,248.0493,248.5225,6445.0
2023-09-28 13:50:00,252.1,252.1,251.82,251.91,6029.0,248.5718,248.5718,248.2958,248.3845,6029.0
2023-09-28 14:00:00,251.98,252.21,251.85,252.21,6804.0,248.4535,248.6803,248.3253,248.6803,6804.0
2023-09-28 14:10:00,252.23,252.36,252.1,252.35,5507.0,248.7,248.8282,248.5718,248.8184,5507.0
2023-09-28 14:20:00,252.29,252.42,252.07,252.42,11437.0,248.7592,248.8874,248.5423,248.8874,11437.0
2023-09-28 14:30:00,252.48,252.48,251.6,251.63,9256.0,248.9465,248.9465,248.0788,248.1084,9256.0
2023-09-28 14:40:00,251.75,251.94,251.57,251.65,6264.0,248.2267,248.4141,248.0493,248.1281,6264.0
2023-09-28 14:50:00,251.66,251.95,251.61,251.95,5415.0,248.138,248.4239,248.0887,248.4239,5415.0
2023-09-28 15:00:00,252.05,252.13,251.85,251.85,8080.0,248.5225,248.6014,248.3253,248.3253,8080.0
2023-09-28 15:10:00,251.95,252.26,251.9,252.02,11520.0,248.4239,248.7296,248.3746,248.493,11520.0
2023-09-28 15:20:00,252.03,252.62,251.98,252.42,13391.0,248.5028,249.0846,248.4535,248.8874,13391.0
2023-09-28 15:30:00,252.4,252.4,250.88,250.88,45819.0,248.8677,248.8677,247.3689,247.3689,45819.0
2023-09-28 15:40:00,250.89,251.25,250.57,250.63,22253.0,247.3788,247.7337,247.0633,247.1224,22253.0
2023-09-28 15:50:00,250.6,250.92,250.0,250.67,94117.0,247.0928,247.4084,246.5012,247.1619,94117.0
2023-09-29 09:30:00,250.93,250.93,249.26,249.98,28063.0,247.4182,247.4182,245.7716,246.4815,28063.0
2023-09-29 09:40:00,249.91,249.93,247.43,248.0,20349.0,246.4125,246.4322,243.9672,244.5292,20349.0
2023-09-29 09:50:00,247.99,248.26,247.41,247.83,17214.0,244.5194,244.7856,243.9475,244.3616,17214.0
2023-09-29 10:00:00,247.69,247.83,246.62,246.99,32179.0,244.2236,244.3616,243.1685,243.5334,32179.0
2023-09-29 10:10:00,247.08,247.38,246.49,247.02,35059.0,243.6221,243.9179,243.0404,243.5629,35059.0
2023-09-29 10:20:00,247.14,247.51,246.92,247.23,7640.0,243.6813,244.0461,243.4643,243.77,7640.0
2023-09-29 10:30:00,247.41,247.97,247.4,247.75,14211.0,243.9475,244.4996,243.9376,244.2827,14211.0
2023-09-29 10:40:00,247.75,248.01,247.45,247.95,12475.0,244.2827,244.5391,243.9869,244.4799,12475.0
2023-09-29 10:50:00,247.83,247.91,247.37,247.76,13596.0,244.3616,244.4405,243.908,244.2926,13596.0
2023-09-29 11:00:00,247.67,247.86,246.85,247.23,12137.0,244.2038,244.3912,243.3953,243.77,12137.0
2023-09-29 11:10:00,247.27,247.66,247.26,247.4,12287.0,243.8094,244.194,243.7996,243.9376,12287.0
2023-09-29 11:20:00,247.32,247.89,246.85,246.97,15495.0,243.8587,244.4208,243.3953,243.5136,15495.0
2023-09-29 11:30:00,246.9,247.28,246.77,246.89,12357.0,243.4446,243.8193,243.3164,243.4348,12357.0
2023-09-29 11:40:00,246.98,247.12,246.1,246.98,101901.0,243.5235,243.6615,242.6558,243.5235,101901.0
2023-09-29 11:50:00,246.89,247.11,246.38,246.38,11494.0,243.4348,243.6517,242.9319,242.9319,11494.0
2023-09-29 12:00:00,246.45,246.56,246.06,246.31,22246.0,243.0009,243.1094,242.6164,242.8629,22246.0
2023-09-29 12:10:00,246.17,246.31,245.3,245.83,25738.0,242.7248,242.8629,241.867,242.3896,25738.0
2023-09-29 12:20:00,245.85,246.41,245.84,246.23,12045.0,242.4093,242.9615,242.3995,242.784,12045.0
2023-09-29 12:30:00,246.17,246.69,245.95,246.53,8343.0,242.7248,243.2376,242.5079,243.0798,8343.0
2023-09-29 12:40:00,246.53,246.53,245.95,245.96,25454.0,243.0798,243.0798,242.5079,242.5178,25454.0
2023-09-29 12:50:00,245.98,246.01,245.64,245.88,5603.0,242.5375,242.5671,242.2023,242.4389,5603.0
2023-09-29 13:00:00,245.87,245.89,245.19,245.58,14544.0,242.429,242.4488,241.7586,242.1431,14544.0
2023-09-29 13:10:00,245.64,245.64,245.16,245.41,11466.0,242.2023,242.2023,241.729,241.9755,11466.0
2023-09-29 13:20:00,245.4,245.8,245.35,245.63,38328.0,241.9656,242.36,241.9163,242.1924,38328.0
2023-09-29 13:30:00,245.61,245.93,245.47,245.93,6978.0,242.1727,242.4882,242.0346,242.4882,6978.0
2023-09-29 13:40:00,245.93,246.09,245.56,245.56,8969.0,242.4882,242.646,242.1234,242.1234,8969.0
2023-09-29 13:50:00,245.5,245.76,245.38,245.38,6880.0,242.0642,242.3206,241.9459,241.9459,6880.0
2023-09-29 14:00:00,245.43,245.63,245.09,245.09,13242.0,241.9952,242.1924,241.66,241.66,13242.0
2023-09-29 14:10:00,245.03,245.35,245.02,245.03,5437.0,241.6008,241.9163,241.5909,241.6008,5437.0
2023-09-29 14:20:00,245.18,245.52,245.01,245.06,9162.0,241.7487,242.0839,241.5811,241.6304,9162.0
2023-09-29 14:30:00,245.13,245.35,244.8,245.35,14996.0,241.6994,241.9163,241.374,241.9163,14996.0
2023-09-29 14:40:00,245.38,245.86,245.28,245.85,9291.0,241.9459,242.4192,241.8473,242.4093,9291.0
2023-09-29 14:50:00,245.81,246.35,245.68,246.01,16966.0,242.3699,242.9023,242.2417,242.5671,16966.0
2023-09-29 15:00:00,246.2,246.36,245.75,245.75,7658.0,242.7544,242.9122,242.3107,242.3107,7658.0
2023-09-29 15:10:00,245.72,246.3,245.7,246.12,10882.0,242.2811,242.853,242.2614,242.6755,10882.0
2023-09-29 15:20:00,246.13,246.21,245.81,246.04,12213.0,242.6854,242.7643,242.3699,242.5967,12213.0
2023-09-29 15:30:00,246.02,246.12,245.58,245.73,20002.0,242.5769,242.6755,242.1431,242.291,20002.0
2023-09-29 15:40:00,245.82,246.28,245.59,245.97,31663.0,242.3797,242.8333,242.153,242.5276,31663.0
2023-09-29 15:50:00,246.0,246.45,245.51,246.05,134869.0,242.5572,243.0009,242.0741,242.6065,134869.0
2023-10-02 09:30:00,245.6,247.4,245.43,247.06,25446.0,242.1628,243.9376,241.9952,243.6024,25446.0
2023-10-02 09:40:00,246.79,247.01,245.87,246.34,16550.0,243.3362,243.5531,242.429,242.8925,16550.0
2023-10-02 09:50:00,246.34,246.73,246.14,246.14,10888.0,242.8925,243.277,242.6953,242.6953,10888.0
2023-10-02 10:00:00,246.1,246.86,245.75,246.56,29580.0,242.6558,243.4052,242.3107,243.1094,29580.0
2023-10-02 10:10:00,246.69,246.75,246.34,246.34,17771.0,243.2376,243.2967,242.8925,242.8925,17771.0
2023-10-02 10:20:00,246.3,246.51,245.78,245.84,12206.0,242.853,243.0601,242.3403,242.3995,12206.0
2023-10-02 10:30:00,245.7,245.99,245.3,245.3,8042.0,242.2614,242.5474,241.867,241.867,8042.0
2023-10-02 10:40:00,245.19,246.11,245.05,245.88,20187.0,241.7586,242.6657,241.6205,242.4389,20187.0
2023-10-02 10:50:00,245.91,246.05,245.4,245.53,12569.0,242.4685,242.6065,241.9656,242.0938,12569.0
2023-10-02 11:00:00,245.49,246.0,245.49,245.66,10719.0,242.0544,242.5572,242.0544,242.222,10719.0
2023-10-02 11:10:00,245.65,246.47,245.2,245.75,26834.0,242.2121,243.0206,241.7684,242.3107,26834.0
2023-10-02 11:20:00,245.74,246.65,245.74,246.29,19731.0,242.3009,243.1981,242.3009,242.8432,19731.0
2023-10-02 11:30:00,246.28,246.74,245.84,245.97,13983.0,242.8333,243.2869,242.3995,242.5276,13983.0
2023-10-02 11:40:00,245.79,245.87,245.43,245.55,8271.0,242.3502,242.429,241.9952,242.1135,8271.0
2023-10-02 11:50:00,245.57,245.71,244.84,245.04,6768.0,242.1332,242.2713,241.4135,241.6107,6768.0
2023-10-02 12:00:00,244.86,245.05,244.33,244.33,7205.0,241.4332,241.6205,240.9106,240.9106,7205.0
2023-10-02 12:10:00,244.36,244.94,244.25,244.73,13752.0,240.9402,241.5121,240.8317,241.305,13752.0
2023-10-02 12:20:00,244.64,244.95,244.47,244.58,7819.0,241.2163,241.5219,241.0486,241.1571,7819.0
2023-10-02 12:30:00,244.58,244.73,244.37,244.46,5554.0,241.1571,241.305,240.95,241.0388,5554.0
2023-10-02 12:40:00,244.4,244.85,244.19,244.19,10236.0,240.9796,241.4233,240.7726,240.7726,10236.0
2023-10-02 12:50:00,244.19,244.73,244.19,244.73,5319.0,240.7726,241.305,240.7726,241.305,5319.0
2023-10-02 13:00:00,244.68,245.04,244.67,245.04,8533.0,241.2557,241.6107,241.2458,241.6107,8533.0
2023-10-02 13:10:00,245.04,245.42,244.84,245.2,6796.0,241.6107,241.9853,241.4135,241.7684,6796.0
2023-10-02 13:20:00,245.34,245.6,245.25,245.46,6779.0,241.9065,242.1628,241.8177,242.0248,6779.0
2023-10-02 13:30:00,245.59,245.63,245.45,245.61,6993.0,242.153,242.1924,242.0149,242.1727,6993.0
2023-10-02 13:40:00,245.49,245.92,245.2,245.26,10342.0,242.0544,242.4783,241.7684,241.8276,10342.0
2023-10-02 13:50:00,245.23,245.34,245.07,245.32,12934.0,241.798,241.9065,241.6402,241.8867,12934.0
2023-10-02 14:00:00,245.29,245.95,245.2,245.69,19324.0,241.8572,242.5079,241.7684,242.2516,19324.0
2023-10-02 14:10:00,245.76,246.18,245.75,245.79,9455.0,242.3206,242.7347,242.3107,242.3502,9455.0
2023-10-02 14:20:00,245.78,246.01,245.59,245.76,8115.0,242.3403,242.5671,242.153,242.3206,8115.0
2023-10-02 14:30:00,245.76,245.91,245.69,245.71,9693.0,242.3206,242.4685,242.2516,242.2713,9693.0
2023-10-02 14:40:00,245.67,245.89,245.58,245.68,10467.0,242.2318,242.4488,242.1431,242.2417,10467.0
2023-10-02 14:50:00,245.73,245.87,245.48,245.55,13961.0,242.291,242.429,242.0445,242.1135,13961.0
2023-10-02 15:00:00,245.44,246.03,245.39,246.0,27726.0,242.0051,242.5868,241.9558,242.5572,27726.0
2023-10-02 15:10:00,246.12,246.41,246.02,246.13,17795.0,242.6755,242.9615,242.5769,242.6854,17795.0
2023-10-02 15:20:00,246.07,246.45,246.01,246.22,20067.0,242.6262,243.0009,242.5671,242.7741,20067.0
2023-10-02 15:30:00,246.23,246.73,246.23,246.64,21808.0,242.784,243.277,242.784,243.1883,21808.0
2023-10-02 15:40:00,246.67,246.67,246.03,246.13,29807.0,243.2178,243.2178,242.5868,242.6854,29807.0
2023-10-02 15:50:00,246.07,247.29,245.98,247.19,140127.0,242.6262,243.8292,242.5375,243.7306,140127.0
2023-10-03 09:30:00,246.0,246.18,244.53,244.71,26990.0,242.5572,242.7347,241.1078,241.2853,26990.0
2023-10-03 09:40:00,245.1,245.1,244.18,244.99,34608.0,241.6698,241.6698,240.7627,241.5614,34608.0
2023-10-03 09:50:00,244.99,245.14,244.46,245.02,27665.0,241.5614,241.7093,241.0388,241.5909,27665.0
2023-10-03 10:00:00,245.0,245.02,243.13,243.17,10228.0,241.5712,241.5909,239.7274,239.7668,10228.0
2023-10-03 10:10:00,243.34,243.81,242.76,243.15,16453.0,239.9344,240.3979,239.3626,239.7471,16453.0
2023-10-03 10:20:00,243.01,243.57,242.76,242.76,15945.0,239.6091,240.1612,239.3626,239.3626,15945.0
2023-10-03 10:30:00,242.76,242.98,242.57,242.66,9278.0,239.3626,239.5795,239.1752,239.264,9278.0
2023-10-03 10:40:00,242.67,243.28,242.66,242.96,8299.0,239.2738,239.8753,239.264,239.5598,8299.0
2023-10-03 10:50:00,243.03,243.37,242.88,243.33,4500.0,239.6288,239.964,239.4809,239.9246,4500.0
2023-10-03 11:00:00,243.34,243.47,242.96,243.28,8437.0,239.9344,240.0626,239.5598,239.8753,8437.0
2023-10-03 11:10:00,243.13,243.99,242.99,243.94,9200.0,239.7274,240.5753,239.5893,240.526,9200.0
2023-10-03 11:20:00,243.85,243.89,243.5,243.58,11311.0,240.4373,240.4767,240.0922,240.1711,11311.0
2023-10-03 11:30:00,243.67,244.05,243.62,244.05,7496.0,240.2598,240.6345,240.2105,240.6345,7496.0
2023-10-03 11:40:00,244.04,244.37,243.89,244.01,13175.0,240.6246,240.95,240.4767,240.5951,13175.0
2023-10-03 11:50:00,244.0,244.48,243.9,244.17,13625.0,240.5852,241.0585,240.4866,240.7528,13625.0
2023-10-03 12:00:00,244.22,244.74,244.21,244.48,14009.0,240.8021,241.3149,240.7923,241.0585,14009.0
2023-10-03 12:10:00,244.44,244.85,244.28,244.4,8909.0,241.0191,241.4233,240.8613,240.9796,8909.0
2023-10-03 12:20:00,244.25,244.81,244.25,244.8,7392.0,240.8317,241.3839,240.8317,241.374,7392.0
2023-10-03 12:30:00,244.79,244.88,244.48,244.56,6897.0,241.3642,241.4529,241.0585,241.1374,6897.0
2023-10-03 12:40:00,244.59,245.23,244.47,245.19,9166.0,241.167,241.798,241.0486,241.7586,9166.0
2023-10-03 12:50:00,245.22,245.31,244.64,244.88,10314.0,241.7881,241.8769,241.2163,241.4529,10314.0
2023-10-03 13:00:00,244.98,245.22,244.77,244.87,9001.0,241.5515,241.7881,241.3444,241.443,9001.0
2023-10-03 13:10:00,244.86,244.88,244.24,244.25,20529.0,241.4332,241.4529,240.8219,240.8317,20529.0
2023-10-03 13:20:00,244.24,244.79,244.16,244.77,10665.0,240.8219,241.3642,240.743,241.3444,10665.0
2023-10-03 13:30:00,244.83,244.83,244.42,244.63,4512.0,241.4036,241.4036,240.9993,241.2064,4512.0
2023-10-03 13:40:00,244.5,244.62,243.89,244.07,11112.0,241.0782,241.1965,240.4767,240.6542,11112.0
2023-10-03 13:50:00,244.17,244.17,243.81,243.9,10547.0,240.7528,240.7528,240.3979,240.4866,10547.0
2023-10-03 14:00:00,243.82,243.89,243.28,243.44,8737.0,240.4077,240.4767,239.8753,240.033,8737.0
2023-10-03 14:10:00,243.49,243.58,243.27,243.38,9457.0,240.0823,240.1711,239.8654,239.9739,9457.0
2023-10-03 14:20:00,243.3,243.31,243.04,243.27,9315.0,239.895,239.9049,239.6386,239.8654,9315.0
2023-10-03 14:30:00,243.21,243.74,243.2,243.68,10611.0,239.8063,240.3288,239.7964,240.2697,10611.0
2023-10-03 14:40:00,243.61,243.8,243.4,243.8,16330.0,240.2007,240.388,239.9936,240.388,16330.0
2023-10-03 14:50:00,243.82,243.94,243.54,243.76,11361.0,240.4077,240.526,240.1316,240.3486,11361.0
2023-10-03 15:00:00,243.77,244.09,243.28,243.55,11454.0,240.3584,240.6739,239.8753,240.1415,11454.0
2023-10-03 15:10:00,243.51,244.05,243.31,243.81,22468.0,240.1021,240.6345,239.9049,240.3979,22468.0
2023-10-03 15:20:00,243.84,244.04,243.62,243.82,17932.0,240.4274,240.6246,240.2105,240.4077,17932.0
2023-10-03 15:30:00,243.78,243.89,243.43,243.79,25133.0,240.3683,240.4767,240.0232,240.3781,25133.0
2023-10-03 15:40:00,243.8,244.24,243.67,244.11,27404.0,240.388,240.8219,240.2598,240.6937,27404.0
2023-10-03 15:50:00,244.02,244.67,243.74,244.15,96508.0,240.6049,241.2458,240.3288,240.7331,96508.0
2023-10-04 09:30:00,245.51,245.66,243.72,245.11,9013.0,242.0741,242.222,240.3091,241.6797,9013.0
2023-10-04 09:40:00,244.92,244.96,243.77,243.77,10264.0,241.4923,241.5318,240.3584,240.3584,10264.0
2023-10-04 09:50:00,243.87,243.87,242.81,243.22,10781.0,240.457,240.457,239.4119,239.8161,10781.0
2023-10-04 10:00:00,243.01,243.01,242.0,242.03,11308.0,239.6091,239.6091,238.6132,238.6428,11308.0
2023-10-04 10:10:00,242.28,242.86,242.02,242.66,8324.0,238.8893,239.4612,238.6329,239.264,8324.0
2023-10-04 10:20:00,242.69,242.75,241.41,241.41,7673.0,239.2935,239.3527,238.0315,238.0315,7673.0
2023-10-04 10:30:00,241.4,242.57,241.4,242.26,7273.0,238.0216,239.1752,238.0216,238.8696,7273.0
2023-10-04 10:40:00,242.11,242.38,241.34,241.34,5848.0,238.7217,238.9879,237.9624,237.9624,5848.0
2023-10-04 10:50:00,241.65,242.27,241.63,241.83,10203.0,238.2681,238.8794,238.2484,238.4456,10203.0
2023-10-04 11:00:00,241.69,242.37,241.63,242.33,11311.0,238.3075,238.978,238.2484,238.9386,11311.0
2023-10-04 11:10:00,242.51,242.62,242.0,242.2,6176.0,239.1161,239.2245,238.6132,238.8104,6176.0
2023-10-04 11:20:00,242.18,242.51,241.73,241.89,5968.0,238.7907,239.1161,238.347,238.5047,5968.0
2023-10-04 11:30:00,241.98,241.98,241.58,241.67,3381.0,238.5935,238.5935,238.1991,238.2878,3381.0
2023-10-04 11:40:00,241.45,242.1,241.38,242.01,6863.0,238.0709,238.7118,238.0019,238.6231,6863.0
2023-10-04 11:50:00,241.85,241.99,241.83,241.99,2221.0,238.4653,238.6033,238.4456,238.6033,2221.0
2023-10-04 12:00:00,241.84,241.91,241.33,241.56,8171.0,238.4554,238.5245,237.9526,238.1794,8171.0
2023-10-04 12:10:00,241.67,241.87,241.51,241.54,8746.0,238.2878,238.485,238.1301,238.1596,8746.0
2023-10-04 12:20:00,241.49,241.49,240.93,241.29,13141.0,238.1103,238.1103,237.5582,237.9131,13141.0
2023-10-04 12:30:00,241.26,241.47,241.04,241.04,9042.0,237.8836,238.0906,237.6666,237.6666,9042.0
2023-10-04 12:40:00,241.03,241.14,240.66,241.14,24502.0,237.6568,237.7652,237.292,237.7652,24502.0
2023-10-04 12:50:00,241.23,241.38,240.68,240.73,8092.0,237.854,238.0019,237.3117,237.361,8092.0
2023-10-04 13:00:00,240.7,240.7,240.26,240.55,22370.0,237.3314,237.3314,236.8976,237.1835,22370.0
2023-10-04 13:10:00,240.61,240.91,240.28,240.29,8576.0,237.2427,237.5385,236.9173,236.9271,8576.0
2023-10-04 13:20:00,240.24,240.36,239.94,240.2,14573.0,236.8778,236.9962,236.582,236.8384,14573.0
2023-10-04 13:30:00,240.24,240.43,240.08,240.25,11881.0,236.8778,237.0652,236.7201,236.8877,11881.0
2023-10-04 13:40:00,240.26,240.56,240.06,240.54,13283.0,236.8976,237.1934,236.7003,237.1736,13283.0
2023-10-04 13:50:00,240.52,240.84,240.43,240.69,14495.0,237.1539,237.4694,237.0652,237.3215,14495.0
2023-10-04 14:00:00,240.61,240.68,240.28,240.62,23578.0,237.2427,237.3117,236.9173,237.2525,23578.0
2023-10-04 14:10:00,240.62,240.68,240.23,240.56,17624.0,237.2525,237.3117,236.868,237.1934,17624.0
2023-10-04 14:20:00,240.74,240.75,240.11,240.48,18646.0,237.3708,237.3807,236.7496,237.1145,18646.0
2023-10-04 14:30:00,240.41,240.56,240.11,240.38,22116.0,237.0455,237.1934,236.7496,237.0159,22116.0
2023-10-04 14:40:00,240.36,241.06,240.16,241.06,26390.0,236.9962,237.6864,236.799,237.6864,26390.0
2023-10-04 14:50:00,241.0,241.25,240.86,240.87,14169.0,237.6272,237.8737,237.4892,237.499,14169.0
2023-10-04 15:00:00,240.86,241.7,240.7,241.66,54118.0,237.4892,238.3174,237.3314,238.278,54118.0
2023-10-04 15:10:00,241.67,242.01,241.56,241.88,32517.0,238.2878,238.6231,238.1794,238.4949,32517.0
2023-10-04 15:20:00,241.88,242.07,241.73,241.79,26256.0,238.4949,238.6822,238.347,238.4061,26256.0
2023-10-04 15:30:00,241.84,243.05,241.84,242.96,36692.0,238.4554,239.6485,238.4554,239.5598,36692.0
2023-10-04 15:40:00,242.89,243.01,242.29,242.5,46135.0,239.4907,239.6091,238.8991,239.1062,46135.0
2023-10-04 15:50:00,242.32,243.45,242.21,243.19,124315.0,238.9287,240.0429,238.8203,239.7865,124315.0
2023-10-05 09:30:00,244.0,247.0,243.63,246.63,26635.0,240.5852,243.5432,240.2204,243.1784,26635.0
2023-10-05 09:40:00,246.42,246.53,244.49,244.54,13737.0,242.9713,243.0798,241.0684,241.1177,13737.0
2023-10-05 09:50:00,244.76,245.74,244.76,245.56,8091.0,241.3346,242.3009,241.3346,242.1234,8091.0
2023-10-05 10:00:00,245.62,245.71,244.09,244.29,15334.0,242.1825,242.2713,240.6739,240.8712,15334.0
2023-10-05 10:10:00,244.18,244.48,243.68,244.08,11185.0,240.7627,241.0585,240.2697,240.6641,11185.0
2023-10-05 10:20:00,244.22,244.3,243.66,243.81,12644.0,240.8021,240.881,240.25,240.3979,12644.0
2023-10-05 10:30:00,243.73,243.79,243.01,243.2,8343.0,240.319,240.3781,239.6091,239.7964,8343.0
2023-10-05 10:40:00,243.15,243.7,242.9,242.9,14404.0,239.7471,240.2894,239.5006,239.5006,14404.0
2023-10-05 10:50:00,242.79,243.55,242.79,243.24,8039.0,239.3921,240.1415,239.3921,239.8358,8039.0
2023-10-05 11:00:00,243.23,243.32,242.53,242.79,9359.0,239.826,239.9147,239.1358,239.3921,9359.0
2023-10-05 11:10:00,242.92,243.17,242.82,243.12,8038.0,239.5203,239.7668,239.4217,239.7175,8038.0
2023-10-05 11:20:00,243.13,243.36,242.9,243.16,11244.0,239.7274,239.9542,239.5006,239.757,11244.0
2023-10-05 11:30:00,243.12,243.37,242.87,242.9,9872.0,239.7175,239.964,239.471,239.5006,9872.0
2023-10-05 11:40:00,242.89,243.55,242.88,243.39,12421.0,239.4907,240.1415,239.4809,239.9837,12421.0
2023-10-05 11:50:00,243.34,243.53,242.83,242.83,8124.0,239.9344,240.1218,239.4316,239.4316,8124.0
2023-10-05 12:00:00,242.89,243.11,242.75,242.9,7346.0,239.4907,239.7077,239.3527,239.5006,7346.0
2023-10-05 12:10:00,242.9,243.16,242.89,242.91,7515.0,239.5006,239.757,239.4907,239.5105,7515.0
2023-10-05 12:20:00,242.98,243.39,242.97,243.32,6590.0,239.5795,239.9837,239.5696,239.9147,6590.0
2023-10-05 12:30:00,243.31,243.49,243.04,243.23,8223.0,239.9049,240.0823,239.6386,239.826,8223.0
2023-10-05 12:40:00,243.22,243.25,242.76,242.76,6178.0,239.8161,239.8457,239.3626,239.3626,6178.0
2023-10-05 12:50:00,242.84,242.98,242.67,242.98,5981.0,239.4414,239.5795,239.2738,239.5795,5981.0
2023-10-05 13:00:00,242.95,242.95,242.75,242.75,3324.0,239.5499,239.5499,239.3527,239.3527,3324.0
2023-10-05 13:10:00,242.7,243.11,242.69,243.01,4386.0,239.3034,239.7077,239.2935,239.6091,4386.0
2023-10-05 13:20:00,242.96,243.22,242.93,243.13,5389.0,239.5598,239.8161,239.5302,239.7274,5389.0
2023-10-05 13:30:00,243.15,243.94,242.94,243.72,12612.0,239.7471,240.526,239.54,240.3091,12612.0
2023-10-05 13:40:00,243.82,244.24,243.82,244.15,5397.0,240.4077,240.8219,240.4077,240.7331,5397.0
2023-10-05 13:50:00,244.23,244.51,244.14,244.37,9985.0,240.812,241.0881,240.7232,240.95,9985.0
2023-10-05 14:00:00,244.37,244.54,244.11,244.13,6038.0,240.95,241.1177,240.6937,240.7134,6038.0
2023-10-05 14:10:00,244.18,244.64,244.1,244.64,6912.0,240.7627,241.2163,240.6838,241.2163,6912.0
2023-10-05 14:20:00,244.67,244.98,244.28,244.98,13457.0,241.2458,241.5515,240.8613,241.5515,13457.0
2023-10-05 14:30:00,244.98,245.16,244.92,245.14,9915.0,241.5515,241.729,241.4923,241.7093,9915.0
2023-10-05 14:40:00,245.2,245.22,244.83,244.98,12213.0,241.7684,241.7881,241.4036,241.5515,12213.0
2023-10-05 14:50:00,244.96,245.25,244.93,245.12,7119.0,241.5318,241.8177,241.5022,241.6895,7119.0
2023-10-05 15:00:00,245.23,245.27,245.06,245.17,10166.0,241.798,241.8374,241.6304,241.7388,10166.0
2023-10-05 15:10:00,245.12,245.13,244.73,245.01,10681.0,241.6895,241.6994,241.305,241.5811,10681.0
2023-10-05 15:20:00,244.91,245.3,244.91,245.27,7690.0,241.4825,241.867,241.4825,241.8374,7690.0
2023-10-05 15:30:00,245.23,245.4,244.97,245.09,23114.0,241.798,241.9656,241.5416,241.66,23114.0
2023-10-05 15:40:00,245.04,245.27,244.77,244.99,24206.0,241.6107,241.8374,241.3444,241.5614,24206.0
2023-10-05 15:50:00,245.05,245.59,244.94,245.33,111956.0,241.6205,242.153,241.5121,241.8966,111956.0
2023-10-06 09:30:00,244.65,244.79,242.96,244.2,17136.0,241.2261,241.3642,239.5598,240.7824,17136.0
2023-10-06 09:40:00,244.13,244.72,243.85,243.85,9866.0,240.7134,241.2951,240.4373,240.4373,9866.0
2023-10-06 09:50:00,243.51,243.88,242.96,243.41,8929.0,240.1021,240.4669,239.5598,240.0035,8929.0
2023-10-06 10:00:00,243.39,243.39,242.26,242.44,20208.0,239.9837,239.9837,238.8696,239.047,20208.0
2023-10-06 10:10:00,242.41,242.66,241.81,241.9,15090.0,239.0175,239.264,238.4259,238.5146,15090.0
2023-10-06 10:20:00,241.96,242.62,241.77,242.29,16666.0,238.5738,239.2245,238.3864,238.8991,16666.0
2023-10-06 10:30:00,242.33,242.69,241.99,242.14,15286.0,238.9386,239.2935,238.6033,238.7512,15286.0
2023-10-06 10:40:00,242.06,243.57,241.92,243.3,20309.0,238.6724,240.1612,238.5343,239.895,20309.0
2023-10-06 10:50:00,243.24,243.24,242.04,242.51,9503.0,239.8358,239.8358,238.6526,239.1161,9503.0
2023-10-06 11:00:00,242.62,242.82,242.27,242.63,7446.0,239.2245,239.4217,238.8794,239.2344,7446.0
2023-10-06 11:10:00,242.73,242.85,242.14,242.17,8842.0,239.333,239.4513,238.7512,238.7808,8842.0
2023-10-06 11:20:00,242.09,243.15,241.9,243.03,7695.0,238.7019,239.7471,238.5146,239.6288,7695.0
2023-10-06 11:30:00,243.13,244.19,243.13,244.19,4443.0,239.7274,240.7726,239.7274,240.7726,4443.0
2023-10-06 11:40:00,244.51,244.76,244.28,244.65,5234.0,241.0881,241.3346,240.8613,241.2261,5234.0
2023-10-06 11:50:00,244.44,245.33,244.43,245.33,28539.0,241.0191,241.8966,241.0092,241.8966,28539.0
2023-10-06 12:00:00,245.37,246.56,245.26,246.43,40964.0,241.936,243.1094,241.8276,242.9812,40964.0
2023-10-06 12:10:00,246.59,246.86,246.2,246.84,15752.0,243.139,243.4052,242.7544,243.3855,15752.0
2023-10-06 12:20:00,246.81,246.81,245.72,245.96,13643.0,243.3559,243.3559,242.2811,242.5178,13643.0
2023-10-06 12:30:00,245.97,246.05,245.66,245.66,11945.0,242.5276,242.6065,242.222,242.222,11945.0
2023-10-06 12:40:00,245.7,246.35,245.6,246.25,8591.0,242.2614,242.9023,242.1628,242.8037,8591.0
2023-10-06 12:50:00,246.22,246.62,246.14,246.62,13189.0,242.7741,243.1685,242.6953,243.1685,13189.0
2023-10-06 13:00:00,246.51,246.52,246.05,246.37,11570.0,243.0601,243.0699,242.6065,242.922,11570.0
2023-10-06 13:10:00,246.3,246.44,245.91,246.22,7956.0,242.853,242.9911,242.4685,242.7741,7956.0
2023-10-06 13:20:00,246.24,247.17,246.1,246.81,11913.0,242.7939,243.7108,242.6558,243.3559,11913.0
2023-10-06 13:30:00,246.92,247.14,246.63,246.75,5694.0,243.4643,243.6813,243.1784,243.2967,5694.0
2023-10-06 13:40:00,246.82,247.11,246.61,246.73,8600.0,243.3657,243.6517,243.1587,243.277,8600.0
2023-10-06 13:50:00,246.73,246.73,246.08,246.68,10228.0,243.277,243.277,242.6361,243.2277,10228.0
2023-10-06 14:00:00,246.53,246.71,246.38,246.71,3763.0,243.0798,243.2573,242.9319,243.2573,3763.0
2023-10-06 14:10:00,246.75,246.75,246.54,246.55,4309.0,243.2967,243.2967,243.0897,243.0995,4309.0
2023-10-06 14:20:00,246.6,246.75,246.55,246.59,7537.0,243.1488,243.2967,243.0995,243.139,7537.0
2023-10-06 14:30:00,246.56,247.16,246.46,247.13,18936.0,243.1094,243.701,243.0108,243.6714,18936.0
2023-10-06 14:40:00,247.15,247.36,247.12,247.23,2558.0,243.6911,243.8982,243.6615,243.77,2558.0
2023-10-06 14:50:00,247.18,247.18,246.93,246.97,5864.0,243.7207,243.7207,243.4742,243.5136,5864.0
2023-10-06 15:00:00,246.98,247.02,246.39,246.45,9863.0,243.5235,243.5629,242.9418,243.0009,9863.0
2023-10-06 15:10:00,246.47,246.57,246.33,246.41,10223.0,243.0206,243.1192,242.8826,242.9615,10223.0
2023-10-06 15:20:00,246.47,246.69,246.37,246.59,13826.0,243.0206,243.2376,242.922,243.139,13826.0
2023-10-06 15:30:00,246.55,246.76,246.38,246.41,14054.0,243.0995,243.3066,242.9319,242.9615,14054.0
2023-10-06 15:40:00,246.48,246.52,245.67,245.76,22749.0,243.0305,243.0699,242.2318,242.3206,22749.0
2023-10-06 15:50:00,245.61,245.86,245.16,245.39,77521.0,242.1727,242.4192,241.729,241.9558,77521.0
2023-10-09 09:30:00,246.16,246.79,244.85,244.91,16172.0,242.715,243.3362,241.4233,241.4825,16172.0
2023-10-09 09:40:00,245.08,245.84,244.12,245.36,16859.0,241.6501,242.3995,240.7035,241.9262,16859.0
2023-10-09 09:50:00,245.37,245.66,244.86,245.57,6749.0,241.936,242.222,241.4332,242.1332,6749.0
2023-10-09 10:00:00,245.67,245.86,244.59,244.83,19318.0,242.2318,242.4192,241.167,241.4036,19318.0
2023-10-09 10:10:00,244.82,245.54,244.82,245.45,31828.0,241.3937,242.1037,241.3937,242.0149,31828.0
2023-10-09 10:20:00,245.4,245.4,244.5,244.62,10466.0,241.9656,241.9656,241.0782,241.1965,10466.0
2023-10-09 10:30:00,244.75,245.37,244.74,245.0,7249.0,241.3247,241.936,241.3149,241.5712,7249.0
2023-10-09 10:40:00,244.97,245.58,244.95,245.14,4392.0,241.5416,242.1431,241.5219,241.7093,4392.0
2023-10-09 10:50:00,245.07,245.08,244.69,244.79,3907.0,241.6402,241.6501,241.2656,241.3642,3907.0
2023-10-09 11:00:00,244.88,245.17,244.79,245.0,2935.0,241.4529,241.7388,241.3642,241.5712,2935.0
2023-10-09 11:10:00,244.97,245.77,244.89,245.73,7886.0,241.5416,242.3304,241.4628,242.291,7886.0
2023-10-09 11:20:00,245.66,246.07,245.64,245.96,4961.0,242.222,242.6262,242.2023,242.5178,4961.0
2023-10-09 11:30:00,246.03,246.56,245.94,246.5,8152.0,242.5868,243.1094,242.4981,243.0502,8152.0
2023-10-09 11:40:00,246.47,246.65,246.24,246.29,5259.0,243.0206,243.1981,242.7939,242.8432,5259.0
2023-10-09 11:50:00,246.38,246.66,246.28,246.66,3390.0,242.9319,243.208,242.8333,243.208,3390.0
2023-10-09 12:00:00,246.73,246.86,246.38,246.86,6775.0,243.277,243.4052,242.9319,243.4052,6775.0
2023-10-09 12:10:00,246.83,246.94,246.64,246.92,4383.0,243.3756,243.4841,243.1883,243.4643,4383.0
2023-10-09 12:20:00,247.0,247.12,246.71,246.71,6662.0,243.5432,243.6615,243.2573,243.2573,6662.0
2023-10-09 12:30:00,246.74,246.87,246.54,246.72,10190.0,243.2869,243.415,243.0897,243.2671,10190.0
2023-10-09 12:40:00,246.73,247.0,246.64,246.82,12884.0,243.277,243.5432,243.1883,243.3657,12884.0
2023-10-09 12:50:00,246.83,246.86,246.59,246.82,9911.0,243.3756,243.4052,243.139,243.3657,9911.0
2023-10-09 13:00:00,246.81,246.81,246.49,246.5,5231.0,243.3559,243.3559,243.0404,243.0502,5231.0
2023-10-09 13:10:00,246.44,246.61,246.36,246.61,3718.0,242.9911,243.1587,242.9122,243.1587,3718.0
2023-10-09 13:20:00,246.51,246.67,246.35,246.67,6090.0,243.0601,243.2178,242.9023,243.2178,6090.0
2023-10-09 13:30:00,246.77,247.37,246.76,247.19,6863.0,243.3164,243.908,243.3066,243.7306,6863.0
2023-10-09 13:40:00,247.5,247.89,247.46,247.89,2880.0,244.0362,244.4208,243.9968,244.4208,2880.0
2023-10-09 13:50:00,247.87,248.1,247.77,247.78,8177.0,244.401,244.6278,244.3024,244.3123,8177.0
2023-10-09 14:00:00,247.91,248.21,247.74,248.11,3412.0,244.4405,244.7363,244.2729,244.6377,3412.0
2023-10-09 14:10:00,248.17,248.66,248.17,248.58,8090.0,244.6968,245.18,244.6968,245.1011,8090.0
2023-10-09 14:20:00,248.51,248.88,248.44,248.79,7524.0,245.0321,245.3969,244.9631,245.3082,7524.0
2023-10-09 14:30:00,248.75,248.75,248.46,248.61,8570.0,245.2687,245.2687,244.9828,245.1307,8570.0
2023-10-09 14:40:00,248.59,248.78,248.49,248.65,5235.0,245.111,245.2983,245.0124,245.1701,5235.0
2023-10-09 14:50:00,248.73,249.3,248.67,248.92,48574.0,245.249,245.811,245.1899,245.4364,48574.0
2023-10-09 15:00:00,248.9,248.93,248.5,248.71,10943.0,245.4166,245.4462,245.0222,245.2293,10943.0
2023-10-09 15:10:00,248.71,248.93,248.52,248.75,16173.0,245.2293,245.4462,245.042,245.2687,16173.0
2023-10-09 15:20:00,248.75,248.84,248.37,248.69,10863.0,245.2687,245.3575,244.8941,245.2096,10863.0
2023-10-09 15:30:00,248.71,248.83,248.52,248.59,18437.0,245.2293,245.3476,245.042,245.111,18437.0
2023-10-09 15:40:00,248.64,248.9,248.6,248.9,20842.0,245.1603,245.4166,245.1208,245.4166,20842.0
2023-10-09 15:50:00,248.78,249.04,248.64,248.95,56421.0,245.2983,245.5547,245.1603,245.4659,56421.0
2023-10-10 09:30:00,249.07,250.7,249.07,250.08,22124.0,245.5843,247.1914,245.5843,246.5801,22124.0
2023-10-10 09:40:00,249.83,250.69,249.41,249.98,16527.0,246.3336,247.1816,245.9195,246.4815,16527.0
2023-10-10 09:50:00,250.01,250.75,249.91,250.75,6407.0,246.5111,247.2407,246.4125,247.2407,6407.0
2023-10-10 10:00:00,250.83,251.07,250.52,250.94,14898.0,247.3196,247.5563,247.014,247.4281,14898.0
2023-10-10 10:10:00,251.04,251.91,250.95,251.51,12656.0,247.5267,248.3845,247.4379,247.9901,12656.0
2023-10-10 10:20:00,251.54,252.84,251.54,252.8,17019.0,248.0197,249.3015,248.0197,249.2621,17019.0
2023-10-10 10:30:00,252.8,252.96,252.46,252.68,22619.0,249.2621,249.4198,248.9268,249.1437,22619.0
2023-10-10 10:40:00,252.68,252.85,252.1,252.19,17179.0,249.1437,249.3114,248.5718,248.6606,17179.0
2023-10-10 10:50:00,252.31,252.65,252.17,252.62,6935.0,248.7789,249.1142,248.6409,249.0846,6935.0
2023-10-10 11:00:00,252.79,253.15,252.54,252.74,17325.0,249.2522,249.6072,249.0057,249.2029,17325.0
2023-10-10 11:10:00,252.73,253.13,252.49,252.93,9918.0,249.193,249.5874,248.9564,249.3902,9918.0
2023-10-10 11:20:00,252.96,252.96,252.6,252.78,6347.0,249.4198,249.4198,249.0649,249.2423,6347.0
2023-10-10 11:30:00,252.77,252.8,252.39,252.69,10256.0,249.2325,249.2621,248.8578,249.1536,10256.0
2023-10-10 11:40:00,252.67,253.12,252.67,253.12,7685.0,249.1339,249.5776,249.1339,249.5776,7685.0
2023-10-10 11:50:00,253.29,253.41,252.97,253.41,4241.0,249.7452,249.8635,249.4297,249.8635,4241.0
2023-10-10 12:00:00,253.45,253.94,253.44,253.85,7915.0,249.903,250.3861,249.8931,250.2974,7915.0
2023-10-10 12:10:00,253.89,254.25,253.84,254.11,25383.0,250.3368,250.6918,250.2875,250.5537,25383.0
2023-10-10 12:20:00,254.02,254.09,253.75,253.97,8355.0,250.465,250.534,250.1988,250.4157,8355.0
2023-10-10 12:30:00,253.95,254.07,253.72,253.81,10399.0,250.396,250.5143,250.1692,250.2579,10399.0
2023-10-10 12:40:00,253.84,254.19,253.71,253.77,8690.0,250.2875,250.6326,250.1593,250.2185,8690.0
2023-10-10 12:50:00,253.77,254.08,253.77,254.02,3229.0,250.2185,250.5241,250.2185,250.465,3229.0
2023-10-10 13:00:00,254.05,254.13,253.15,253.27,13435.0,250.4946,250.5734,249.6072,249.7255,13435.0
2023-10-10 13:10:00,253.28,253.65,253.14,253.52,7301.0,249.7353,250.1002,249.5973,249.972,7301.0
2023-10-10 13:20:00,253.54,253.64,253.36,253.64,7067.0,249.9917,250.0903,249.8142,250.0903,7067.0
2023-10-10 13:30:00,253.64,254.01,253.57,253.87,9284.0,250.0903,250.4551,250.0213,250.3171,9284.0
2023-10-10 13:40:00,253.94,254.29,253.94,254.19,9761.0,250.3861,250.7312,250.3861,250.6326,9761.0
2023-10-10 13:50:00,254.14,254.23,253.92,254.08,7223.0,250.5833,250.672,250.3664,250.5241,7223.0
2023-10-10 14:00:00,254.09,254.24,253.97,253.97,13118.0,250.534,250.6819,250.4157,250.4157,13118.0
2023-10-10 14:10:00,253.93,253.95,253.49,253.6,8531.0,250.3762,250.396,249.9424,250.0509,8531.0
2023-10-10 14:20:00,253.63,254.13,253.55,253.83,14569.0,250.0804,250.5734,250.0016,250.2776,14569.0
2023-10-10 14:30:00,253.87,254.02,253.72,253.84,12336.0,250.3171,250.465,250.1692,250.2875,12336.0
2023-10-10 14:40:00,253.84,254.21,253.72,254.04,16800.0,250.2875,250.6523,250.1692,250.4847,16800.0
2023-10-10 14:50:00,254.04,254.1,253.16,253.31,19129.0,250.4847,250.5439,249.617,249.7649,19129.0
2023-10-10 15:00:00,253.39,253.46,253.28,253.35,7826.0,249.8438,249.9128,249.7353,249.8044,7826.0
2023-10-10 15:10:00,253.33,253.52,253.21,253.29,15275.0,249.7846,249.972,249.6663,249.7452,15275.0
2023-10-10 15:20:00,253.29,253.47,253.16,253.47,9537.0,249.7452,249.9227,249.617,249.9227,9537.0
2023-10-10 15:30:00,253.47,253.62,253.27,253.42,25356.0,249.9227,250.0706,249.7255,249.8734,25356.0
2023-10-10 15:40:00,253.44,253.74,253.16,253.35,41545.0,249.8931,250.1889,249.617,249.8044,41545.0
2023-10-10 15:50:00,253.46,253.5,252.98,253.07,81952.0,249.9128,249.9523,249.4395,249.5283,81952.0
2023-10-11 09:30:00,251.73,251.73,243.74,245.91,67107.0,248.207,248.207,240.3288,242.4685,67107.0
2023-10-11 09:40:00,245.92,246.0,242.84,243.84,62042.0,242.4783,242.5572,239.4414,240.4274,62042.0
2023-10-11 09:50:00,243.66,244.43,242.3,244.34,60034.0,240.25,241.0092,238.909,240.9205,60034.0
2023-10-11 10:00:00,244.19,244.54,243.65,244.02,44035.0,240.7726,241.1177,240.2401,240.6049,44035.0
2023-10-11 10:10:00,244.0,244.0,241.94,242.35,38693.0,240.5852,240.5852,238.554,238.9583,38693.0
2023-10-11 10:20:00,242.34,242.98,241.87,242.55,19014.0,238.9484,239.5795,238.485,239.1555,19014.0
2023-10-11 10:30:00,242.48,242.66,241.79,242.01,13905.0,239.0865,239.264,238.4061,238.6231,13905.0
2023-10-11 10:40:00,241.83,242.29,241.12,241.13,28550.0,238.4456,238.8991,237.7455,237.7554,28550.0
2023-10-11 10:50:00,241.21,241.78,241.06,241.11,10962.0,237.8343,238.3963,237.6864,237.7357,10962.0
2023-10-11 11:00:00,241.01,241.78,241.0,241.63,12359.0,237.6371,238.3963,237.6272,238.2484,12359.0
2023-10-11 11:10:00,241.73,242.57,241.72,242.43,24978.0,238.347,239.1752,238.3371,239.0372,24978.0
2023-10-11 11:20:00,242.4,242.56,241.74,241.98,22226.0,239.0076,239.1654,238.3568,238.5935,22226.0
2023-10-11 11:30:00,241.98,242.47,241.91,242.39,16536.0,238.5935,239.0766,238.5245,238.9977,16536.0
2023-10-11 11:40:00,242.39,242.76,242.0,242.47,17805.0,238.9977,239.3626,238.6132,239.0766,17805.0
2023-10-11 11:50:00,242.57,242.57,242.21,242.46,18458.0,239.1752,239.1752,238.8203,239.0668,18458.0
2023-10-11 12:00:00,242.5,243.0,242.4,242.65,9665.0,239.1062,239.5992,239.0076,239.2541,9665.0
2023-10-11 12:10:00,242.73,242.77,242.53,242.6,5681.0,239.333,239.3724,239.1358,239.2048,5681.0
2023-10-11 12:20:00,242.75,242.75,242.12,242.68,15099.0,239.3527,239.3527,238.7315,239.2837,15099.0
2023-10-11 12:30:00,242.45,242.65,242.33,242.61,22863.0,239.0569,239.2541,238.9386,239.2147,22863.0
2023-10-11 12:40:00,242.57,242.57,242.31,242.49,7713.0,239.1752,239.1752,238.9189,239.0963,7713.0
2023-10-11 12:50:00,242.51,242.65,242.15,242.21,13231.0,239.1161,239.2541,238.7611,238.8203,13231.0
2023-10-11 13:00:00,242.2,242.53,242.17,242.19,10037.0,238.8104,239.1358,238.7808,238.8005,10037.0
2023-10-11 13:10:00,242.13,242.57,242.08,242.11,17157.0,238.7414,239.1752,238.6921,238.7217,17157.0
2023-10-11 13:20:00,242.16,242.22,241.72,241.73,21180.0,238.771,238.8301,238.3371,238.347,21180.0
2023-10-11 13:30:00,241.73,241.73,241.2,241.28,6480.0,238.347,238.347,237.8244,237.9033,6480.0
2023-10-11 13:40:00,241.18,241.36,240.93,241.36,52851.0,237.8047,237.9822,237.5582,237.9822,52851.0
2023-10-11 13:50:00,241.35,241.8,241.27,241.79,6346.0,237.9723,238.416,237.8934,238.4061,6346.0
2023-10-11 14:00:00,241.8,242.0,241.77,241.79,9092.0,238.416,238.6132,238.3864,238.4061,9092.0
2023-10-11 14:10:00,241.78,241.81,241.34,241.34,8394.0,238.3963,238.4259,237.9624,237.9624,8394.0
2023-10-11 14:20:00,241.37,241.73,241.25,241.26,24928.0,237.992,238.347,237.8737,237.8836,24928.0
2023-10-11 14:30:00,241.28,241.61,241.19,241.34,23606.0,237.9033,238.2287,237.8145,237.9624,23606.0
2023-10-11 14:40:00,241.36,242.27,241.36,242.17,19214.0,237.9822,238.8794,237.9822,238.7808,19214.0
2023-10-11 14:50:00,242.18,242.61,242.17,242.45,16607.0,238.7907,239.2147,238.7808,239.0569,16607.0
2023-10-11 15:00:00,242.46,242.55,242.12,242.33,15107.0,239.0668,239.1555,238.7315,238.9386,15107.0
2023-10-11 15:10:00,242.34,242.46,242.2,242.27,15063.0,238.9484,239.0668,238.8104,238.8794,15063.0
2023-10-11 15:20:00,242.28,242.28,241.69,242.08,41598.0,238.8893,238.8893,238.3075,238.6921,41598.0
2023-10-11 15:30:00,242.01,242.58,241.91,242.5,43728.0,238.6231,239.1851,238.5245,239.1062,43728.0
2023-10-11 15:40:00,242.5,243.53,242.28,243.26,61514.0,239.1062,240.1218,238.8893,239.8556,61514.0
2023-10-11 15:50:00,243.42,244.3,243.41,244.04,108560.0,240.0133,240.881,240.0035,240.6246,108560.0
2023-10-12 09:30:00,244.69,245.58,244.37,244.6,21401.0,241.2656,242.1431,240.95,241.1768,21401.0
2023-10-12 09:40:00,244.68,244.93,242.79,242.99,16057.0,241.2557,241.5022,239.3921,239.5893,16057.0
2023-10-12 09:50:00,243.1,243.58,242.37,242.58,16235.0,239.6978,240.1711,238.978,239.1851,16235.0
2023-10-12 10:00:00,242.52,242.52,240.37,240.37,16126.0,239.1259,239.1259,237.006,237.006,16126.0
2023-10-12 10:10:00,240.44,240.88,239.92,240.16,53820.0,237.075,237.5089,236.5623,236.799,53820.0
2023-10-12 10:20:00,240.24,240.4,239.8,239.98,17204.0,236.8778,237.0356,236.444,236.6215,17204.0
2023-10-12 10:30:00,239.92,240.18,239.6,239.62,12769.0,236.5623,236.8187,236.2468,236.2665,12769.0
2023-10-12 10:40:00,239.66,239.71,238.87,239.49,22238.0,236.3059,236.3552,235.527,236.1383,22238.0
2023-10-12 10:50:00,239.37,239.37,238.75,238.75,37739.0,236.02,236.02,235.4087,235.4087,37739.0
2023-10-12 11:00:00,238.78,239.03,238.36,238.94,15153.0,235.4383,235.6848,235.0241,235.596,15153.0
2023-10-12 11:10:00,238.93,239.66,238.92,239.29,19456.0,235.5862,236.3059,235.5763,235.9411,19456.0
2023-10-12 11:20:00,239.24,239.58,239.08,239.08,10655.0,235.8918,236.2271,235.7341,235.7341,10655.0
2023-10-12 11:30:00,239.14,239.55,238.91,239.4,15493.0,235.7932,236.1975,235.5664,236.0496,15493.0
2023-10-12 11:40:00,239.31,239.48,238.88,238.88,22064.0,235.9608,236.1285,235.5369,235.5369,22064.0
2023-10-12 11:50:00,238.93,238.96,238.45,238.95,22727.0,235.5862,235.6157,235.1129,235.6059,22727.0
2023-10-12 12:00:00,239.06,239.82,239.04,239.4,14733.0,235.7143,236.4637,235.6946,236.0496,14733.0
2023-10-12 12:10:00,239.23,239.35,238.72,239.21,31831.0,235.882,236.0003,235.3791,235.8622,31831.0
2023-10-12 12:20:00,239.23,239.97,239.23,239.63,22472.0,235.882,236.6116,235.882,236.2764,22472.0
2023-10-12 12:30:00,239.71,239.82,239.2,239.36,18124.0,236.3552,236.4637,235.8524,236.0101,18124.0
2023-10-12 12:40:00,239.4,239.63,239.01,239.01,10489.0,236.0496,236.2764,235.665,235.665,10489.0
2023-10-12 12:50:00,239.01,239.19,238.32,238.56,18646.0,235.665,235.8425,234.9847,235.2213,18646.0
2023-10-12 13:00:00,238.39,238.57,237.78,237.82,22020.0,235.0537,235.2312,234.4523,234.4917,22020.0
2023-10-12 13:10:00,237.86,237.87,237.4,237.85,13817.0,234.5311,234.541,234.0776,234.5213,13817.0
2023-10-12 13:20:00,237.83,237.83,237.02,237.03,16846.0,234.5016,234.5016,233.7029,233.7128,16846.0
2023-10-12 13:30:00,236.96,237.06,236.42,236.7,20915.0,233.6437,233.7423,233.1113,233.3874,20915.0
2023-10-12 13:40:00,236.84,237.0,236.38,236.58,16790.0,233.5254,233.6832,233.0719,233.2691,16790.0
2023-10-12 13:50:00,236.59,236.63,236.14,236.32,10075.0,233.2789,233.3184,232.8352,233.0127,10075.0
2023-10-12 14:00:00,236.4,236.81,236.12,236.13,20596.0,233.0916,233.4958,232.8155,232.8254,20596.0
2023-10-12 14:10:00,236.11,236.21,235.29,235.5,41262.0,232.8056,232.9042,231.9971,232.2042,41262.0
2023-10-12 14:20:00,235.42,236.26,235.42,236.18,45300.0,232.1253,232.9535,232.1253,232.8747,45300.0
2023-10-12 14:30:00,236.03,236.09,235.19,235.87,78813.0,232.7267,232.7859,231.8985,232.569,78813.0
2023-10-12 14:40:00,235.91,236.1,235.45,235.71,22057.0,232.6084,232.7958,232.1549,232.4112,22057.0
2023-10-12 14:50:00,235.82,236.0,235.53,235.92,23715.0,232.5197,232.6972,232.2337,232.6183,23715.0
2023-10-12 15:00:00,235.94,236.14,235.54,235.94,25672.0,232.638,232.8352,232.2436,232.638,25672.0
2023-10-12 15:10:00,235.72,235.9,235.28,235.29,33384.0,232.4211,232.5986,231.9872,231.9971,33384.0
2023-10-12 15:20:00,235.38,235.45,234.46,234.54,38291.0,232.0858,232.1549,231.1787,231.2576,38291.0
2023-10-12 15:30:00,234.48,235.31,234.47,234.94,55691.0,231.1984,232.0168,231.1886,231.652,55691.0
2023-10-12 15:40:00,234.97,235.18,234.66,234.81,58840.0,231.6816,231.8886,231.3759,231.5238,58840.0
2023-10-12 15:50:00,234.86,235.05,234.69,235.01,146106.0,231.5731,231.7605,231.4055,231.721,146106.0
2023-10-13 09:30:00,235.88,237.79,235.38,237.66,26751.0,232.5788,234.4621,232.0858,234.3339,26751.0
2023-10-13 09:40:00,237.82,238.78,237.61,238.14,11765.0,234.4917,235.4383,234.2846,234.8072,11765.0
2023-10-13 09:50:00,238.14,238.73,238.05,238.34,27681.0,234.8072,235.389,234.7185,235.0044,27681.0
2023-10-13 10:00:00,238.33,238.64,237.49,237.93,16676.0,234.9946,235.3002,234.1663,234.6002,16676.0
2023-10-13 10:10:00,237.94,238.07,237.5,237.65,5081.0,234.61,234.7382,234.1762,234.3241,5081.0
2023-10-13 10:20:00,237.85,238.03,237.43,237.86,18595.0,234.5213,234.6988,234.1072,234.5311,18595.0
2023-10-13 10:30:00,237.94,238.21,237.54,237.59,21699.0,234.61,234.8762,234.2156,234.2649,21699.0
2023-10-13 10:40:00,237.43,237.72,237.17,237.57,16019.0,234.1072,234.3931,233.8508,234.2452,16019.0
2023-10-13 10:50:00,237.38,237.38,236.44,236.53,9030.0,234.0579,234.0579,233.131,233.2198,9030.0
2023-10-13 11:00:00,236.61,236.85,235.83,236.18,11174.0,233.2986,233.5353,232.5295,232.8747,11174.0
2023-10-13 11:10:00,236.38,236.52,235.95,236.3,7816.0,233.0719,233.2099,232.6479,232.993,7816.0
2023-10-13 11:20:00,236.27,236.27,235.71,236.18,5957.0,232.9634,232.9634,232.4112,232.8747,5957.0
2023-10-13 11:30:00,236.16,236.52,235.63,236.52,26216.0,232.8549,233.2099,232.3323,233.2099,26216.0
2023-10-13 11:40:00,236.57,236.79,235.99,236.06,40001.0,233.2592,233.4761,232.6873,232.7563,40001.0
2023-10-13 11:50:00,235.95,236.02,235.1,235.28,14097.0,232.6479,232.7169,231.8098,231.9872,14097.0
2023-10-13 12:00:00,235.24,235.74,235.15,235.44,8359.0,231.9478,232.4408,231.8591,232.145,8359.0
2023-10-13 12:10:00,235.43,235.85,235.21,235.58,17588.0,232.1351,232.5493,231.9182,232.283,17588.0
2023-10-13 12:20:00,235.58,235.88,235.11,235.8,20148.0,232.283,232.5788,231.8196,232.5,20148.0
2023-10-13 12:30:00,235.96,236.14,235.7,235.89,10883.0,232.6577,232.8352,232.4014,232.5887,10883.0
2023-10-13 12:40:00,236.13,236.21,235.54,235.54,7668.0,232.8254,232.9042,232.2436,232.2436,7668.0
2023-10-13 12:50:00,235.43,235.43,234.85,235.09,8840.0,232.1351,232.1351,231.5633,231.7999,8840.0
2023-10-13 13:00:00,235.02,235.21,234.82,234.99,10114.0,231.7309,231.9182,231.5337,231.7013,10114.0
2023-10-13 13:10:00,235.03,235.16,234.66,234.7,9920.0,231.7407,231.8689,231.3759,231.4154,9920.0
2023-10-13 13:20:00,234.72,234.82,234.33,234.45,8300.0,231.4351,231.5337,231.0505,231.1689,8300.0
2023-10-13 13:30:00,234.44,234.81,234.3,234.72,5244.0,231.159,231.5238,231.021,231.4351,5244.0
2023-10-13 13:40:00,234.84,235.64,234.84,235.64,7696.0,231.5534,232.3422,231.5534,232.3422,7696.0
2023-10-13 13:50:00,235.76,235.87,235.6,235.79,4752.0,232.4605,232.569,232.3028,232.4901,4752.0
2023-10-13 14:00:00,235.87,236.09,235.61,235.77,8539.0,232.569,232.7859,232.3126,232.4704,8539.0
2023-10-13 14:10:00,235.76,236.07,235.75,236.0,5291.0,232.4605,232.7662,232.4507,232.6972,5291.0
2023-10-13 14:20:00,236.04,236.04,235.63,235.74,7471.0,232.7366,232.7366,232.3323,232.4408,7471.0
2023-10-13 14:30:00,235.81,236.19,235.4,235.53,5050.0,232.5098,232.8845,232.1056,232.2337,5050.0
2023-10-13 14:40:00,235.4,235.68,235.22,235.33,7791.0,232.1056,232.3816,231.9281,232.0365,7791.0
2023-10-13 14:50:00,235.24,235.57,235.24,235.48,5582.0,231.9478,232.2732,231.9478,232.1844,5582.0
2023-10-13 15:00:00,235.59,236.42,235.34,236.4,13647.0,232.2929,233.1113,232.0464,233.0916,13647.0
2023-10-13 15:10:00,236.42,236.86,236.29,236.75,17774.0,233.1113,233.5451,232.9831,233.4367,17774.0
2023-10-13 15:20:00,236.67,236.91,236.32,236.56,18561.0,233.3578,233.5944,233.0127,233.2493,18561.0
2023-10-13 15:30:00,236.64,237.4,236.63,236.83,23862.0,233.3282,234.0776,233.3184,233.5156,23862.0
2023-10-13 15:40:00,236.81,236.82,236.08,236.53,14914.0,233.4958,233.5057,232.776,233.2198,14914.0
2023-10-13 15:50:00,236.55,237.52,236.5,237.42,137230.0,233.2395,234.1959,233.1902,234.0973,137230.0
2023-10-16 09:30:00,238.9,240.19,238.34,238.34,19520.0,235.5566,236.8285,235.0044,235.0044,19520.0
2023-10-16 09:40:00,238.19,239.42,237.49,238.98,29207.0,234.8565,236.0693,234.1663,235.6355,29207.0
2023-10-16 09:50:00,239.02,239.74,238.59,238.71,19861.0,235.6749,236.3848,235.2509,235.3692,19861.0
2023-10-16 10:00:00,238.49,238.85,237.83,237.85,15492.0,235.1523,235.5073,234.5016,234.5213,15492.0
2023-10-16 10:10:00,237.81,238.27,237.61,238.09,27454.0,234.4818,234.9354,234.2846,234.7579,27454.0
2023-10-16 10:20:00,238.04,238.63,237.75,238.54,37063.0,234.7086,235.2904,234.4227,235.2016,37063.0
2023-10-16 10:30:00,238.53,239.31,238.53,239.02,25585.0,235.1918,235.9608,235.1918,235.6749,25585.0
2023-10-16 10:40:00,238.93,239.37,238.48,239.09,17899.0,235.5862,236.02,235.1425,235.7439,17899.0
2023-10-16 10:50:00,239.19,239.45,238.87,239.06,19658.0,235.8425,236.0989,235.527,235.7143,19658.0
2023-10-16 11:00:00,239.15,239.4,238.91,238.97,9927.0,235.8031,236.0496,235.5664,235.6256,9927.0
2023-10-16 11:10:00,239.09,239.42,238.9,239.06,11580.0,235.7439,236.0693,235.5566,235.7143,11580.0
2023-10-16 11:20:00,239.06,239.29,238.99,239.15,8571.0,235.7143,235.9411,235.6453,235.8031,8571.0
2023-10-16 11:30:00,239.27,239.32,238.94,238.96,11137.0,235.9214,235.9707,235.596,235.6157,11137.0
2023-10-16 11:40:00,238.9,239.12,238.6,238.82,10859.0,235.5566,235.7735,235.2608,235.4777,10859.0
2023-10-16 11:50:00,238.93,239.23,238.79,239.23,9841.0,235.5862,235.882,235.4481,235.882,9841.0
2023-10-16 12:00:00,239.23,239.7,239.0,239.67,12865.0,235.882,236.3454,235.6552,236.3158,12865.0
2023-10-16 12:10:00,239.62,239.81,239.5,239.65,9853.0,236.2665,236.4538,236.1482,236.2961,9853.0
2023-10-16 12:20:00,239.64,239.72,239.34,239.49,14573.0,236.2862,236.3651,235.9904,236.1383,14573.0
2023-10-16 12:30:00,239.43,239.94,239.39,239.53,12715.0,236.0792,236.582,236.0397,236.1778,12715.0
2023-10-16 12:40:00,239.61,239.91,239.45,239.9,14181.0,236.2566,236.5524,236.0989,236.5426,14181.0
2023-10-16 12:50:00,239.99,240.19,239.54,239.65,13616.0,236.6313,236.8285,236.1876,236.2961,13616.0
2023-10-16 13:00:00,239.65,240.08,239.65,240.08,6409.0,236.2961,236.7201,236.2961,236.7201,6409.0
2023-10-16 13:10:00,240.03,240.08,239.55,239.56,9837.0,236.6708,236.7201,236.1975,236.2073,9837.0
2023-10-16 13:20:00,239.55,239.62,238.9,239.39,15651.0,236.1975,236.2665,235.5566,236.0397,15651.0
2023-10-16 13:30:00,239.34,239.47,239.29,239.41,10403.0,235.9904,236.1186,235.9411,236.0594,10403.0
2023-10-16 13:40:00,239.49,239.86,239.29,239.29,13323.0,236.1383,236.5031,235.9411,235.9411,13323.0
2023-10-16 13:50:00,239.35,239.43,239.24,239.38,5865.0,236.0003,236.0792,235.8918,236.0299,5865.0
2023-10-16 14:00:00,239.37,239.43,238.98,239.02,9753.0,236.02,236.0792,235.6355,235.6749,9753.0
2023-10-16 14:10:00,239.05,239.28,238.84,239.1,14796.0,235.7045,235.9313,235.4974,235.7538,14796.0
2023-10-16 14:20:00,239.05,239.17,238.78,239.0,25564.0,235.7045,235.8228,235.4383,235.6552,25564.0
2023-10-16 14:30:00,239.02,239.29,238.67,238.81,34548.0,235.6749,235.9411,235.3298,235.4678,34548.0
2023-10-16 14:40:00,238.81,238.96,238.66,238.66,34576.0,235.4678,235.6157,235.3199,235.3199,34576.0
2023-10-16 14:50:00,238.69,239.46,238.6,239.36,58949.0,235.3495,236.1087,235.2608,236.0101,58949.0
2023-10-16 15:00:00,239.46,239.46,239.14,239.34,12027.0,236.1087,236.1087,235.7932,235.9904,12027.0
2023-10-16 15:10:00,239.25,239.78,239.23,239.7,11511.0,235.9017,236.4243,235.882,236.3454,11511.0
2023-10-16 15:20:00,239.78,240.16,239.68,239.84,34911.0,236.4243,236.799,236.3257,236.4834,34911.0
2023-10-16 15:30:00,239.98,239.98,239.48,239.5,31884.0,236.6215,236.6215,236.1285,236.1482,31884.0
2023-10-16 15:40:00,239.54,239.68,239.33,239.54,34449.0,236.1876,236.3257,235.9806,236.1876,34449.0
2023-10-16 15:50:00,239.58,239.93,239.24,239.49,131852.0,236.2271,236.5722,235.8918,236.1383,131852.0
2023-10-17 09:30:00,238.12,240.34,237.8,239.91,27811.0,234.7875,236.9764,234.472,236.5524,27811.0
2023-10-17 09:40:00,239.58,242.04,239.58,241.74,10589.0,236.2271,238.6526,236.2271,238.3568,10589.0
2023-10-17 09:50:00,241.9,242.52,241.59,241.89,14438.0,238.5146,239.1259,238.2089,238.5047,14438.0
2023-10-17 10:00:00,241.9,242.37,241.4,242.21,11319.0,238.5146,238.978,238.0216,238.8203,11319.0
2023-10-17 10:10:00,242.32,242.62,242.03,242.16,14749.0,238.9287,239.2245,238.6428,238.771,14749.0
2023-10-17 10:20:00,242.12,242.57,241.89,241.89,17079.0,238.7315,239.1752,238.5047,238.5047,17079.0
2023-10-17 10:30:00,241.94,242.39,241.58,242.28,12234.0,238.554,238.9977,238.1991,238.8893,12234.0
2023-10-17 10:40:00,242.48,242.86,242.2,242.63,12615.0,239.0865,239.4612,238.8104,239.2344,12615.0
2023-10-17 10:50:00,242.67,242.83,242.18,242.6,46188.0,239.2738,239.4316,238.7907,239.2048,46188.0
2023-10-17 11:00:00,242.62,242.93,242.27,242.27,14599.0,239.2245,239.5302,238.8794,238.8794,14599.0
2023-10-17 11:10:00,242.22,242.83,242.22,242.83,11270.0,238.8301,239.4316,238.8301,239.4316,11270.0
2023-10-17 11:20:00,242.79,243.07,242.53,242.98,19567.0,239.3921,239.6682,239.1358,239.5795,19567.0
2023-10-17 11:30:00,243.07,243.88,242.95,243.84,10122.0,239.6682,240.4669,239.5499,240.4274,10122.0
2023-10-17 11:40:00,243.93,244.68,243.85,244.68,10611.0,240.5162,241.2557,240.4373,241.2557,10611.0
2023-10-17 11:50:00,244.74,244.94,244.41,244.76,12911.0,241.3149,241.5121,240.9895,241.3346,12911.0
2023-10-17 12:00:00,244.66,244.74,244.29,244.61,10913.0,241.236,241.3149,240.8712,241.1867,10913.0
2023-10-17 12:10:00,244.7,244.73,244.31,244.55,9246.0,241.2754,241.305,240.8909,241.1275,9246.0
2023-10-17 12:20:00,244.45,245.0,244.42,244.93,8656.0,241.0289,241.5712,240.9993,241.5022,8656.0
2023-10-17 12:30:00,244.95,244.95,244.25,244.47,11595.0,241.5219,241.5219,240.8317,241.0486,11595.0
2023-10-17 12:40:00,244.61,244.61,243.86,244.03,10894.0,241.1867,241.1867,240.4472,240.6148,10894.0
2023-10-17 12:50:00,243.93,244.5,243.6,243.66,11478.0,240.5162,241.0782,240.1908,240.25,11478.0
2023-10-17 13:00:00,243.77,244.13,243.46,244.13,6912.0,240.3584,240.7134,240.0528,240.7134,6912.0
2023-10-17 13:10:00,244.16,244.3,243.93,244.04,9814.0,240.743,240.881,240.5162,240.6246,9814.0
2023-10-17 13:20:00,244.04,244.18,243.98,244.11,8426.0,240.6246,240.7627,240.5655,240.6937,8426.0
2023-10-17 13:30:00,244.12,244.6,243.91,244.45,16069.0,240.7035,241.1768,240.4965,241.0289,16069.0
2023-10-17 13:40:00,244.5,244.76,244.18,244.48,9540.0,241.0782,241.3346,240.7627,241.0585,9540.0
2023-10-17 13:50:00,244.52,244.52,244.0,244.25,12630.0,241.0979,241.0979,240.5852,240.8317,12630.0
2023-10-17 14:00:00,244.25,244.25,243.94,244.16,11362.0,240.8317,240.8317,240.526,240.743,11362.0
2023-10-17 14:10:00,244.26,244.26,243.93,244.08,19115.0,240.8416,240.8416,240.5162,240.6641,19115.0
2023-10-17 14:20:00,244.11,244.15,243.97,243.98,9077.0,240.6937,240.7331,240.5556,240.5655,9077.0
2023-10-17 14:30:00,244.03,244.15,243.61,244.14,11674.0,240.6148,240.7331,240.2007,240.7232,11674.0
2023-10-17 14:40:00,244.06,244.14,243.87,243.92,16199.0,240.6444,240.7232,240.457,240.5063,16199.0
2023-10-17 14:50:00,243.91,244.03,243.73,243.97,17018.0,240.4965,240.6148,240.319,240.5556,17018.0
2023-10-17 15:00:00,243.97,244.3,243.51,244.22,17979.0,240.5556,240.881,240.1021,240.8021,17979.0
2023-10-17 15:10:00,244.23,244.43,244.04,244.26,18001.0,240.812,241.0092,240.6246,240.8416,18001.0
2023-10-17 15:20:00,244.29,244.61,244.25,244.56,19478.0,240.8712,241.1867,240.8317,241.1374,19478.0
2023-10-17 15:30:00,244.56,244.7,244.01,244.17,40916.0,241.1374,241.2754,240.5951,240.7528,40916.0
2023-10-17 15:40:00,244.14,244.2,243.62,243.99,31935.0,240.7232,240.7824,240.2105,240.5753,31935.0
2023-10-17 15:50:00,243.95,244.3,243.84,243.97,110751.0,240.5359,240.881,240.4274,240.5556,110751.0
2023-10-18 09:30:00,243.35,244.06,242.89,243.98,16965.0,239.9443,240.6444,239.4907,240.5655,16965.0
2023-10-18 09:40:00,244.1,245.72,244.04,245.71,14226.0,240.6838,242.2811,240.6246,242.2713,14226.0
2023-10-18 09:50:00,245.74,245.89,245.04,245.32,16145.0,242.3009,242.4488,241.6107,241.8867,16145.0
2023-10-18 10:00:00,245.13,245.48,244.71,244.71,9159.0,241.6994,242.0445,241.2853,241.2853,9159.0
2023-10-18 10:10:00,244.73,245.3,244.14,245.29,6072.0,241.305,241.867,240.7232,241.8572,6072.0
2023-10-18 10:20:00,245.53,245.53,243.99,244.05,7827.0,242.0938,242.0938,240.5753,240.6345,7827.0
2023-10-18 10:30:00,243.98,244.42,243.79,243.86,7510.0,240.5655,240.9993,240.3781,240.4472,7510.0
2023-10-18 10:40:00,243.86,244.05,243.62,243.94,10302.0,240.4472,240.6345,240.2105,240.526,10302.0
2023-10-18 10:50:00,244.1,244.11,243.5,243.93,9132.0,240.6838,240.6937,240.0922,240.5162,9132.0
2023-10-18 11:00:00,243.98,244.4,243.76,243.78,10809.0,240.5655,240.9796,240.3486,240.3683,10809.0
2023-10-18 11:10:00,243.78,244.32,243.68,244.18,11752.0,240.3683,240.9007,240.2697,240.7627,11752.0
2023-10-18 11:20:00,244.18,244.97,244.06,244.49,15646.0,240.7627,241.5416,240.6444,241.0684,15646.0
2023-10-18 11:30:00,244.49,245.04,244.44,244.82,19096.0,241.0684,241.6107,241.0191,241.3937,19096.0
2023-10-18 11:40:00,244.77,244.77,244.43,244.55,12069.0,241.3444,241.3444,241.0092,241.1275,12069.0
2023-10-18 11:50:00,244.56,245.2,244.51,245.1,30290.0,241.1374,241.7684,241.0881,241.6698,30290.0
2023-10-18 12:00:00,245.14,245.48,244.87,245.0,41963.0,241.7093,242.0445,241.443,241.5712,41963.0
2023-10-18 12:10:00,245.13,245.17,244.37,244.59,18007.0,241.6994,241.7388,240.95,241.167,18007.0
2023-10-18 12:20:00,244.66,244.73,244.14,244.18,9399.0,241.236,241.305,240.7232,240.7627,9399.0
2023-10-18 12:30:00,244.23,244.43,244.07,244.07,8011.0,240.812,241.0092,240.6542,240.6542,8011.0
2023-10-18 12:40:00,244.06,244.56,244.05,244.2,12517.0,240.6444,241.1374,240.6345,240.7824,12517.0
2023-10-18 12:50:00,244.04,244.28,243.76,243.76,5403.0,240.6246,240.8613,240.3486,240.3486,5403.0
2023-10-18 13:00:00,243.7,245.08,243.62,245.05,9440.0,240.2894,241.6501,240.2105,241.6205,9440.0
2023-10-18 13:10:00,245.05,245.54,245.05,245.37,6600.0,241.6205,242.1037,241.6205,241.936,6600.0
2023-10-18 13:20:00,245.36,245.39,245.05,245.19,6419.0,241.9262,241.9558,241.6205,241.7586,6419.0
2023-10-18 13:30:00,245.12,245.14,244.39,244.55,10543.0,241.6895,241.7093,240.9698,241.1275,10543.0
2023-10-18 13:40:00,244.55,244.91,244.53,244.83,6410.0,241.1275,241.4825,241.1078,241.4036,6410.0
2023-10-18 13:50:00,244.93,245.75,244.93,245.5,14871.0,241.5022,242.3107,241.5022,242.0642,14871.0
2023-10-18 14:00:00,245.47,245.82,245.19,245.7,29635.0,242.0346,242.3797,241.7586,242.2614,29635.0
2023-10-18 14:10:00,245.48,245.56,245.19,245.39,12244.0,242.0445,242.1234,241.7586,241.9558,12244.0
2023-10-18 14:20:00,245.28,245.28,244.65,244.91,8733.0,241.8473,241.8473,241.2261,241.4825,8733.0
2023-10-18 14:30:00,244.89,245.07,244.55,244.55,12826.0,241.4628,241.6402,241.1275,241.1275,12826.0
2023-10-18 14:40:00,244.53,244.68,244.36,244.36,10858.0,241.1078,241.2557,240.9402,240.9402,10858.0
2023-10-18 14:50:00,244.36,244.36,244.01,244.12,10004.0,240.9402,240.9402,240.5951,240.7035,10004.0
2023-10-18 15:00:00,244.09,244.09,243.61,243.61,10001.0,240.6739,240.6739,240.2007,240.2007,10001.0
2023-10-18 15:10:00,243.61,243.78,243.53,243.61,14268.0,240.2007,240.3683,240.1218,240.2007,14268.0
2023-10-18 15:20:00,243.65,244.13,243.54,243.63,9259.0,240.2401,240.7134,240.1316,240.2204,9259.0
2023-10-18 15:30:00,243.59,243.84,243.47,243.47,18853.0,240.1809,240.4274,240.0626,240.0626,18853.0
2023-10-18 15:40:00,243.47,243.48,242.69,242.94,22314.0,240.0626,240.0725,239.2935,239.54,22314.0
2023-10-18 15:50:00,242.92,243.09,242.43,242.5,83815.0,239.5203,239.6879,239.0372,239.1062,83815.0
2023-10-19 09:30:00,243.42,245.09,243.42,245.05,21638.0,240.0133,241.66,240.0133,241.6205,21638.0
2023-10-19 09:40:00,245.02,245.88,244.94,245.49,11406.0,241.5909,242.4389,241.5121,242.0544,11406.0
2023-10-19 09:50:00,245.38,245.38,244.37,244.79,14317.0,241.9459,241.9459,240.95,241.3642,14317.0
2023-10-19 10:00:00,244.9,244.93,243.61,243.64,9001.0,241.4726,241.5022,240.2007,240.2302,9001.0
2023-10-19 10:10:00,243.72,243.74,242.97,243.18,11713.0,240.3091,240.3288,239.5696,239.7767,11713.0
2023-10-19 10:20:00,243.11,243.94,243.1,243.58,8665.0,239.7077,240.526,239.6978,240.1711,8665.0
2023-10-19 10:30:00,243.64,243.64,242.98,243.29,9333.0,240.2302,240.2302,239.5795,239.8851,9333.0
2023-10-19 10:40:00,243.3,243.68,243.12,243.35,7783.0,239.895,240.2697,239.7175,239.9443,7783.0
2023-10-19 10:50:00,243.27,243.64,243.12,243.3,11798.0,239.8654,240.2302,239.7175,239.895,11798.0
2023-10-19 11:00:00,243.35,244.26,243.33,244.24,8302.0,239.9443,240.8416,239.9246,240.8219,8302.0
2023-10-19 11:10:00,244.23,244.31,243.91,244.04,9132.0,240.812,240.8909,240.4965,240.6246,9132.0
2023-10-19 11:20:00,243.94,244.63,243.84,244.46,8228.0,240.526,241.2064,240.4274,241.0388,8228.0
2023-10-19 11:30:00,244.57,245.31,244.52,245.18,9207.0,241.1472,241.8769,241.0979,241.7487,9207.0
2023-10-19 11:40:00,245.28,245.57,245.25,245.3,10110.0,241.8473,242.1332,241.8177,241.867,10110.0
2023-10-19 11:50:00,245.37,245.41,245.13,245.25,6967.0,241.936,241.9755,241.6994,241.8177,6967.0
2023-10-19 12:00:00,245.24,246.56,244.75,245.86,16906.0,241.8079,243.1094,241.3247,242.4192,16906.0
2023-10-19 12:10:00,245.91,246.49,245.91,246.2,5373.0,242.4685,243.0404,242.4685,242.7544,5373.0
2023-10-19 12:20:00,246.24,246.93,245.02,245.18,9482.0,242.7939,243.4742,241.5909,241.7487,9482.0
2023-10-19 12:30:00,245.14,245.64,244.5,245.01,9689.0,241.7093,242.2023,241.0782,241.5811,9689.0
2023-10-19 12:40:00,245.16,246.73,245.15,246.73,10794.0,241.729,243.277,241.7191,243.277,10794.0
2023-10-19 12:50:00,246.62,247.56,246.45,247.06,7910.0,243.1685,244.0954,243.0009,243.6024,7910.0
2023-10-19 13:00:00,247.29,247.45,246.86,247.04,7493.0,243.8292,243.9869,243.4052,243.5827,7493.0
2023-10-19 13:10:00,247.03,247.03,246.65,246.9,10138.0,243.5728,243.5728,243.1981,243.4446,10138.0
2023-10-19 13:20:00,246.94,247.14,246.39,246.79,10793.0,243.4841,243.6813,242.9418,243.3362,10793.0
2023-10-19 13:30:00,246.89,247.11,246.14,246.3,13968.0,243.4348,243.6517,242.6953,242.853,13968.0
2023-10-19 13:40:00,246.15,246.35,245.87,245.87,5908.0,242.7051,242.9023,242.429,242.429,5908.0
2023-10-19 13:50:00,245.71,246.25,245.61,245.85,9762.0,242.2713,242.8037,242.1727,242.4093,9762.0
2023-10-19 14:00:00,245.81,246.2,245.5,245.61,10546.0,242.3699,242.7544,242.0642,242.1727,10546.0
2023-10-19 14:10:00,245.7,245.98,245.5,245.71,9498.0,242.2614,242.5375,242.0642,242.2713,9498.0
2023-10-19 14:20:00,245.61,245.82,245.37,245.47,11070.0,242.1727,242.3797,241.936,242.0346,11070.0
2023-10-19 14:30:00,245.37,245.44,244.75,244.82,16527.0,241.936,242.0051,241.3247,241.3937,16527.0
2023-10-19 14:40:00,244.78,244.79,244.16,244.34,9083.0,241.3543,241.3642,240.743,240.9205,9083.0
2023-10-19 14:50:00,244.33,244.83,244.32,244.52,14714.0,240.9106,241.4036,240.9007,241.0979,14714.0
2023-10-19 15:00:00,244.47,244.81,244.34,244.47,17896.0,241.0486,241.3839,240.9205,241.0486,17896.0
2023-10-19 15:10:00,244.45,244.53,244.05,244.26,11899.0,241.0289,241.1078,240.6345,240.8416,11899.0
2023-10-19 15:20:00,244.21,244.21,243.45,243.65,15538.0,240.7923,240.7923,240.0429,240.2401,15538.0
2023-10-19 15:30:00,243.68,244.2,243.57,243.96,18389.0,240.2697,240.7824,240.1612,240.5458,18389.0
2023-10-19 15:40:00,243.96,244.06,243.22,244.06,20785.0,240.5458,240.6444,239.8161,240.6444,20785.0
2023-10-19 15:50:00,243.97,244.15,243.77,244.03,106263.0,240.5556,240.7331,240.3584,240.6148,106263.0
2023-10-20 09:30:00,246.09,247.16,245.09,245.1,73090.0,242.646,243.701,241.66,241.6698,73090.0
2023-10-20 09:40:00,244.76,245.67,244.45,245.05,37314.0,241.3346,242.2318,241.0289,241.6205,37314.0
2023-10-20 09:50:00,245.14,245.14,243.85,244.21,12425.0,241.7093,241.7093,240.4373,240.7923,12425.0
2023-10-20 10:00:00,244.1,244.55,243.55,244.55,14929.0,240.6838,241.1275,240.1415,241.1275,14929.0
2023-10-20 10:10:00,244.63,244.65,243.93,244.61,18215.0,241.2064,241.2261,240.5162,241.1867,18215.0
2023-10-20 10:20:00,244.7,244.7,244.28,244.33,9305.0,241.2754,241.2754,240.8613,240.9106,9305.0
2023-10-20 10:30:00,244.25,244.6,243.93,244.09,11508.0,240.8317,241.1768,240.5162,240.6739,11508.0
2023-10-20 10:40:00,244.09,244.09,242.84,243.46,9946.0,240.6739,240.6739,239.4414,240.0528,9946.0
2023-10-20 10:50:00,243.45,243.96,243.17,243.92,9886.0,240.0429,240.5458,239.7668,240.5063,9886.0
2023-10-20 11:00:00,244.09,244.48,244.07,244.25,8329.0,240.6739,241.0585,240.6542,240.8317,8329.0
2023-10-20 11:10:00,244.25,244.25,243.14,243.62,10684.0,240.8317,240.8317,239.7372,240.2105,10684.0
2023-10-20 11:20:00,243.62,243.71,243.07,243.17,8078.0,240.2105,240.2993,239.6682,239.7668,8078.0
2023-10-20 11:30:00,243.23,243.23,242.82,242.91,5850.0,239.826,239.826,239.4217,239.5105,5850.0
2023-10-20 11:40:00,242.91,243.06,242.42,243.06,8128.0,239.5105,239.6584,239.0273,239.6584,8128.0
2023-10-20 11:50:00,242.95,243.56,242.95,243.41,5377.0,239.5499,240.1514,239.5499,240.0035,5377.0
2023-10-20 12:00:00,243.38,243.52,242.89,242.95,7123.0,239.9739,240.1119,239.4907,239.5499,7123.0
2023-10-20 12:10:00,242.97,243.1,242.81,242.81,4678.0,239.5696,239.6978,239.4119,239.4119,4678.0
2023-10-20 12:20:00,242.86,243.59,242.86,243.42,10525.0,239.4612,240.1809,239.4612,240.0133,10525.0
2023-10-20 12:30:00,243.42,243.68,243.4,243.64,4743.0,240.0133,240.2697,239.9936,240.2302,4743.0
2023-10-20 12:40:00,243.77,243.82,243.4,243.68,6069.0,240.3584,240.4077,239.9936,240.2697,6069.0
2023-10-20 12:50:00,243.7,243.82,243.29,243.81,8345.0,240.2894,240.4077,239.8851,240.3979,8345.0
2023-10-20 13:00:00,243.81,243.82,242.75,242.96,7036.0,240.3979,240.4077,239.3527,239.5598,7036.0
2023-10-20 13:10:00,243.1,243.93,242.99,243.8,8099.0,239.6978,240.5162,239.5893,240.388,8099.0
2023-10-20 13:20:00,243.8,243.92,243.28,243.32,9613.0,240.388,240.5063,239.8753,239.9147,9613.0
2023-10-20 13:30:00,243.41,243.6,243.09,243.46,17309.0,240.0035,240.1908,239.6879,240.0528,17309.0
2023-10-20 13:40:00,243.45,243.8,243.37,243.38,9338.0,240.0429,240.388,239.964,239.9739,9338.0
2023-10-20 13:50:00,243.46,243.62,243.2,243.53,5986.0,240.0528,240.2105,239.7964,240.1218,5986.0
2023-10-20 14:00:00,243.6,243.68,243.28,243.57,7979.0,240.1908,240.2697,239.8753,240.1612,7979.0
2023-10-20 14:10:00,243.42,243.46,243.0,243.08,7387.0,240.0133,240.0528,239.5992,239.6781,7387.0
2023-10-20 14:20:00,243.01,243.17,242.76,242.97,6803.0,239.6091,239.7668,239.3626,239.5696,6803.0
2023-10-20 14:30:00,242.97,243.39,242.65,243.04,9473.0,239.5696,239.9837,239.2541,239.6386,9473.0
2023-10-20 14:40:00,242.95,243.15,242.87,243.03,6480.0,239.5499,239.7471,239.471,239.6288,6480.0
2023-10-20 14:50:00,242.95,243.27,242.94,243.18,7613.0,239.5499,239.8654,239.54,239.7767,7613.0
2023-10-20 15:00:00,243.1,243.29,242.94,242.95,8415.0,239.6978,239.8851,239.54,239.5499,8415.0
2023-10-20 15:10:00,242.76,242.84,242.58,242.75,9932.0,239.3626,239.4414,239.1851,239.3527,9932.0
2023-10-20 15:20:00,242.78,242.78,242.22,242.51,8517.0,239.3823,239.3823,238.8301,239.1161,8517.0
2023-10-20 15:30:00,242.59,242.72,241.79,241.8,14100.0,239.1949,239.3231,238.4061,238.416,14100.0
2023-10-20 15:40:00,241.8,241.8,240.95,241.23,44380.0,238.416,238.416,237.5779,237.854,44380.0
2023-10-20 15:50:00,241.18,241.44,240.97,241.07,88504.0,237.8047,238.061,237.5976,237.6962,88504.0
2023-10-23 09:30:00,240.91,242.51,240.76,241.9,38314.0,237.5385,239.1161,237.3906,238.5146,38314.0
2023-10-23 09:40:00,241.72,243.67,241.37,242.97,33346.0,238.3371,240.2598,237.992,239.5696,33346.0
2023-10-23 09:50:00,242.89,244.24,242.55,244.02,39948.0,239.4907,240.8219,239.1555,240.6049,39948.0
2023-10-23 10:00:00,244.02,244.12,243.55,243.95,62110.0,240.6049,240.7035,240.1415,240.5359,62110.0
2023-10-23 10:10:00,243.96,244.17,241.63,241.99,17874.0,240.5458,240.7528,238.2484,238.6033,17874.0
2023-10-23 10:20:00,242.16,243.24,242.12,242.37,22236.0,238.771,239.8358,238.7315,238.978,22236.0
2023-10-23 10:30:00,242.45,242.56,241.74,241.77,8520.0,239.0569,239.1654,238.3568,238.3864,8520.0
2023-10-23 10:40:00,241.75,241.98,241.75,241.75,8524.0,238.3667,238.5935,238.3667,238.3667,8524.0
2023-10-23 10:50:00,241.76,242.31,241.74,242.04,23647.0,238.3766,238.9189,238.3568,238.6526,23647.0
2023-10-23 11:00:00,242.18,242.72,241.93,242.41,18777.0,238.7907,239.3231,238.5442,239.0175,18777.0
2023-10-23 11:10:00,242.52,243.02,242.52,242.7,9560.0,239.1259,239.6189,239.1259,239.3034,9560.0
2023-10-23 11:20:00,242.78,242.94,242.59,242.64,8083.0,239.3823,239.54,239.1949,239.2442,8083.0
2023-10-23 11:30:00,242.67,243.21,242.58,242.95,9176.0,239.2738,239.8063,239.1851,239.5499,9176.0
2023-10-23 11:40:00,243.06,243.06,242.31,242.44,8486.0,239.6584,239.6584,238.9189,239.047,8486.0
2023-10-23 11:50:00,242.61,242.87,242.44,242.87,8414.0,239.2147,239.471,239.047,239.471,8414.0
2023-10-23 12:00:00,242.77,243.01,242.62,242.84,6610.0,239.3724,239.6091,239.2245,239.4414,6610.0
2023-10-23 12:10:00,242.74,242.94,242.0,242.01,13644.0,239.3428,239.54,238.6132,238.6231,13644.0
2023-10-23 12:20:00,242.05,242.65,241.95,242.54,9125.0,238.6625,239.2541,238.5639,239.1456,9125.0
2023-10-23 12:30:00,242.48,242.84,242.3,242.73,6795.0,239.0865,239.4414,238.909,239.333,6795.0
2023-10-23 12:40:00,242.7,242.88,242.58,242.74,7377.0,239.3034,239.4809,239.1851,239.3428,7377.0
2023-10-23 12:50:00,242.69,243.25,242.61,243.24,7422.0,239.2935,239.8457,239.2147,239.8358,7422.0
2023-10-23 13:00:00,243.28,243.44,242.85,243.2,8961.0,239.8753,240.033,239.4513,239.7964,8961.0
2023-10-23 13:10:00,243.14,243.21,242.5,242.61,7602.0,239.7372,239.8063,239.1062,239.2147,7602.0
2023-10-23 13:20:00,242.5,242.71,242.26,242.49,8494.0,239.1062,239.3133,238.8696,239.0963,8494.0
2023-10-23 13:30:00,242.43,242.82,242.26,242.46,10565.0,239.0372,239.4217,238.8696,239.0668,10565.0
2023-10-23 13:40:00,242.47,242.99,242.46,242.99,19671.0,239.0766,239.5893,239.0668,239.5893,19671.0
2023-10-23 13:50:00,243.01,243.14,242.29,242.54,13057.0,239.6091,239.7372,238.8991,239.1456,13057.0
2023-10-23 14:00:00,242.47,242.54,241.85,242.44,16032.0,239.0766,239.1456,238.4653,239.047,16032.0
2023-10-23 14:10:00,242.37,242.43,241.87,241.88,9849.0,238.978,239.0372,238.485,238.4949,9849.0
2023-10-23 14:20:00,241.88,242.22,241.8,242.03,10930.0,238.4949,238.8301,238.416,238.6428,10930.0
2023-10-23 14:30:00,242.13,242.41,242.0,242.3,19688.0,238.7414,239.0175,238.6132,238.909,19688.0
2023-10-23 14:40:00,242.44,242.67,242.16,242.42,10113.0,239.047,239.2738,238.771,239.0273,10113.0
2023-10-23 14:50:00,242.43,242.45,242.28,242.33,10360.0,239.0372,239.0569,238.8893,238.9386,10360.0
2023-10-23 15:00:00,242.37,242.54,242.22,242.36,13074.0,238.978,239.1456,238.8301,238.9682,13074.0
2023-10-23 15:10:00,242.33,242.39,241.76,241.85,22149.0,238.9386,238.9977,238.3766,238.4653,22149.0
2023-10-23 15:20:00,241.85,241.86,240.98,241.33,16496.0,238.4653,238.4752,237.6075,237.9526,16496.0
2023-10-23 15:30:00,241.31,241.39,240.96,241.04,13948.0,237.9329,238.0117,237.5878,237.6666,13948.0
2023-10-23 15:40:00,241.06,241.19,240.8,241.03,32306.0,237.6864,237.8145,237.43,237.6568,32306.0
2023-10-23 15:50:00,240.99,241.02,240.5,240.9,94873.0,237.6173,237.6469,237.1342,237.5286,94873.0
2023-10-24 09:30:00,218.75,226.83,215.96,224.71,267884.0,215.6886,223.6555,212.9376,221.5652,267884.0
2023-10-24 09:40:00,225.03,225.25,220.56,220.74,161347.0,221.8807,222.0976,217.4733,217.6507,161347.0
2023-10-24 09:50:00,221.3,223.72,219.93,223.3,78993.0,218.2029,220.589,216.8521,220.1749,78993.0
2023-10-24 10:00:00,223.19,225.19,222.67,224.8,140871.0,220.0664,222.0385,219.5537,221.6539,140871.0
2023-10-24 10:10:00,224.83,228.26,224.7,227.67,160733.0,221.6835,225.0655,221.5553,224.4837,160733.0
2023-10-24 10:20:00,227.74,228.72,225.6,228.02,64013.0,224.5528,225.5191,222.4427,224.8289,64013.0
2023-10-24 10:30:00,227.9,230.13,227.73,229.85,119297.0,224.7105,226.9093,224.5429,226.6332,119297.0
2023-10-24 10:40:00,229.67,230.55,228.98,229.91,59157.0,226.4558,227.3234,225.7754,226.6924,59157.0
2023-10-24 10:50:00,230.08,231.38,229.31,229.56,47768.0,226.86,228.1418,226.1008,226.3473,47768.0
2023-10-24 11:00:00,229.69,230.78,228.73,230.6,49363.0,226.4755,227.5502,225.5289,227.3727,49363.0
2023-10-24 11:10:00,230.41,230.41,229.58,229.72,43426.0,227.1854,227.1854,226.367,226.5051,43426.0
2023-10-24 11:20:00,229.75,229.92,228.96,229.51,47069.0,226.5346,226.7023,225.7557,226.298,47069.0
2023-10-24 11:30:00,229.5,229.5,228.02,228.76,51108.0,226.2881,226.2881,224.8289,225.5585,51108.0
2023-10-24 11:40:00,228.83,229.0,228.22,228.73,25155.0,225.6275,225.7951,225.0261,225.5289,25155.0
2023-10-24 11:50:00,228.61,230.21,228.39,229.92,15448.0,225.4106,226.9882,225.1937,226.7023,15448.0
2023-10-24 12:00:00,229.93,230.06,229.14,229.49,18273.0,226.7121,226.8403,225.9332,226.2783,18273.0
2023-10-24 12:10:00,229.45,230.05,229.26,229.86,22982.0,226.2388,226.8304,226.0515,226.6431,22982.0
2023-10-24 12:20:00,229.86,229.87,228.78,229.56,52168.0,226.6431,226.653,225.5782,226.3473,52168.0
2023-10-24 12:30:00,229.53,231.16,229.43,231.16,51642.0,226.3177,227.9249,226.2191,227.9249,51642.0
2023-10-24 12:40:00,231.18,231.82,230.91,231.48,37230.0,227.9446,228.5757,227.6784,228.2404,37230.0
2023-10-24 12:50:00,231.48,231.81,230.74,231.41,30253.0,228.2404,228.5658,227.5108,228.1714,30253.0
2023-10-24 13:00:00,231.34,231.4,229.81,230.22,23268.0,228.1024,228.1615,226.5938,226.9981,23268.0
2023-10-24 13:10:00,230.17,230.29,229.74,230.0,25073.0,226.9488,227.0671,226.5248,226.7811,25073.0
2023-10-24 13:20:00,229.92,230.7,229.84,230.7,16943.0,226.7023,227.4713,226.6234,227.4713,16943.0
2023-10-24 13:30:00,230.7,231.48,230.7,231.48,16512.0,227.4713,228.2404,227.4713,228.2404,16512.0
2023-10-24 13:40:00,231.54,232.34,231.32,232.2,43980.0,228.2996,229.0884,228.0827,228.9504,43980.0
2023-10-24 13:50:00,232.3,232.59,231.1,231.1,37834.0,229.049,229.3349,227.8657,227.8657,37834.0
2023-10-24 14:00:00,231.22,232.0,230.92,231.59,25139.0,227.9841,228.7531,227.6883,228.3489,25139.0
2023-10-24 14:10:00,231.54,231.62,231.12,231.22,21371.0,228.2996,228.3785,227.8855,227.9841,21371.0
2023-10-24 14:20:00,231.28,231.34,230.71,230.99,33920.0,228.0432,228.1024,227.4812,227.7573,33920.0
2023-10-24 14:30:00,230.91,231.0,230.23,230.68,21134.0,227.6784,227.7671,227.0079,227.4516,21134.0
2023-10-24 14:40:00,230.66,230.85,230.45,230.5,13551.0,227.4319,227.6192,227.2248,227.2741,13551.0
2023-10-24 14:50:00,230.51,231.0,230.31,230.82,17760.0,227.284,227.7671,227.0868,227.5897,17760.0
2023-10-24 15:00:00,230.87,231.05,230.76,230.79,16771.0,227.639,227.8164,227.5305,227.5601,16771.0
2023-10-24 15:10:00,230.76,231.04,230.36,230.97,27299.0,227.5305,227.8066,227.1361,227.7376,27299.0
2023-10-24 15:20:00,230.93,231.05,230.0,230.25,36626.0,227.6981,227.8164,226.7811,227.0276,36626.0
2023-10-24 15:30:00,230.21,230.21,229.5,230.0,51518.0,226.9882,226.9882,226.2881,226.7811,51518.0
2023-10-24 15:40:00,229.97,230.15,229.5,229.66,57661.0,226.7516,226.929,226.2881,226.4459,57661.0
2023-10-24 15:50:00,229.67,230.38,229.56,230.05,252970.0,226.4558,227.1558,226.3473,226.8304,252970.0
2023-10-25 09:30:00,230.0,230.0,227.51,228.93,52100.0,226.7811,226.7811,224.326,225.7261,52100.0
2023-10-25 09:40:00,229.12,229.21,227.0,227.67,29746.0,225.9135,226.0022,223.8231,224.4837,29746.0
2023-10-25 09:50:00,228.0,228.83,226.52,226.83,35663.0,224.8091,225.6275,223.3498,223.6555,35663.0
2023-10-25 10:00:00,226.52,227.67,226.11,227.67,23881.0,223.3498,224.4837,222.9456,224.4837,23881.0
2023-10-25 10:10:00,227.86,228.39,227.57,227.72,14948.0,224.6711,225.1937,224.3851,224.533,14948.0
2023-10-25 10:20:00,227.55,227.64,226.71,227.11,23480.0,224.3654,224.4542,223.5372,223.9316,23480.0
2023-10-25 10:30:00,227.03,227.98,226.72,227.97,15255.0,223.8527,224.7894,223.547,224.7795,15255.0
2023-10-25 10:40:00,227.93,229.09,227.89,228.61,34065.0,224.7401,225.8839,224.7007,225.4106,34065.0
2023-10-25 10:50:00,228.67,229.72,228.59,229.41,14509.0,225.4698,226.5051,225.3909,226.1994,14509.0
2023-10-25 11:00:00,229.28,230.61,229.04,230.3,15348.0,226.0712,227.3826,225.8346,227.0769,15348.0
2023-10-25 11:10:00,230.31,230.74,230.06,230.74,17514.0,227.0868,227.5108,226.8403,227.5108,17514.0
2023-10-25 11:20:00,230.74,231.43,230.63,230.82,22053.0,227.5108,228.1911,227.4023,227.5897,22053.0
2023-10-25 11:30:00,230.8,230.8,230.14,230.36,16832.0,227.5699,227.5699,226.9192,227.1361,16832.0
2023-10-25 11:40:00,230.26,230.36,229.7,229.94,12996.0,227.0375,227.1361,226.4853,226.722,12996.0
2023-10-25 11:50:00,229.84,229.84,228.7,229.0,28195.0,226.6234,226.6234,225.4993,225.7951,28195.0
2023-10-25 12:00:00,228.92,228.95,228.05,228.05,7543.0,225.7163,225.7458,224.8584,224.8584,7543.0
2023-10-25 12:10:00,227.93,227.94,226.96,227.12,16832.0,224.7401,224.75,223.7837,223.9414,16832.0
2023-10-25 12:20:00,227.12,227.43,226.96,226.98,12002.0,223.9414,224.2471,223.7837,223.8034,12002.0
2023-10-25 12:30:00,226.98,227.2,226.44,226.45,11638.0,223.8034,224.0203,223.271,223.2808,11638.0
2023-10-25 12:40:00,226.46,226.9,226.46,226.62,10849.0,223.2907,223.7245,223.2907,223.4484,10849.0
2023-10-25 12:50:00,226.69,226.95,226.65,226.93,8765.0,223.5175,223.7738,223.478,223.7541,8765.0
2023-10-25 13:00:00,226.85,227.59,226.81,227.12,10671.0,223.6752,224.4049,223.6358,223.9414,10671.0
2023-10-25 13:10:00,227.14,227.24,226.78,227.19,9468.0,223.9612,224.0598,223.6062,224.0105,9468.0
2023-10-25 13:20:00,227.25,227.41,226.6,226.91,7225.0,224.0696,224.2274,223.4287,223.7344,7225.0
2023-10-25 13:30:00,226.76,227.06,226.1,226.77,25272.0,223.5865,223.8823,222.9357,223.5963,25272.0
2023-10-25 13:40:00,226.65,226.79,225.73,225.78,13534.0,223.478,223.6161,222.5709,222.6202,13534.0
2023-10-25 13:50:00,225.71,225.88,225.56,225.68,6613.0,222.5512,222.7188,222.4033,222.5216,6613.0
2023-10-25 14:00:00,225.76,225.96,225.28,225.75,11940.0,222.6005,222.7977,222.1272,222.5906,11940.0
2023-10-25 14:10:00,225.75,226.13,225.57,225.76,19753.0,222.5906,222.9653,222.4131,222.6005,19753.0
2023-10-25 14:20:00,225.69,225.8,225.45,225.5,10597.0,222.5315,222.6399,222.2948,222.3441,10597.0
2023-10-25 14:30:00,225.46,225.69,224.81,225.21,30736.0,222.3047,222.5315,221.6638,222.0582,30736.0
2023-10-25 14:40:00,225.21,225.53,224.96,225.52,13581.0,222.0582,222.3737,221.8117,222.3638,13581.0
2023-10-25 14:50:00,225.52,225.87,225.38,225.74,11323.0,222.3638,222.7089,222.2258,222.5808,11323.0
2023-10-25 15:00:00,225.93,226.09,225.7,225.79,10952.0,222.7681,222.9259,222.5413,222.6301,10952.0
2023-10-25 15:10:00,225.72,225.95,225.49,225.54,30438.0,222.561,222.7878,222.3343,222.3836,30438.0
2023-10-25 15:20:00,225.54,226.15,225.54,225.88,19577.0,222.3836,222.985,222.3836,222.7188,19577.0
2023-10-25 15:30:00,225.94,226.43,225.71,226.03,43233.0,222.778,223.2611,222.5512,222.8667,43233.0
2023-10-25 15:40:00,226.05,226.12,225.71,225.71,48412.0,222.8864,222.9554,222.5512,222.5512,48412.0
2023-10-25 15:50:00,225.76,225.87,225.03,225.36,105435.0,222.6005,222.7089,221.8807,222.2061,105435.0
2023-10-26 09:30:00,223.76,226.0,223.42,226.0,32629.0,220.6285,222.8371,220.2932,222.8371,32629.0
2023-10-26 09:40:00,225.88,227.04,225.57,226.82,15509.0,222.7188,223.8626,222.4131,223.6456,15509.0
2023-10-26 09:50:00,226.65,226.89,225.01,225.05,4823.0,223.478,223.7147,221.861,221.9004,4823.0
2023-10-26 10:00:00,225.0,225.0,222.88,223.23,24497.0,221.8511,221.8511,219.7608,220.1059,24497.0
2023-10-26 10:10:00,223.22,223.76,222.73,222.73,16591.0,220.096,220.6285,219.6129,219.6129,16591.0
2023-10-26 10:20:00,222.84,223.32,221.68,222.97,66483.0,219.7213,220.1946,218.5776,219.8495,66483.0
2023-10-26 10:30:00,223.0,224.31,222.0,222.81,39310.0,219.8791,221.1708,218.8931,219.6918,39310.0
2023-10-26 10:40:00,222.92,223.43,222.8,223.43,15583.0,219.8002,220.3031,219.6819,220.3031,15583.0
2023-10-26 10:50:00,223.55,224.5,223.38,224.26,18454.0,220.4214,221.3581,220.2538,221.1215,18454.0
2023-10-26 11:00:00,224.24,224.64,224.05,224.5,14393.0,221.1018,221.4962,220.9144,221.3581,14393.0
2023-10-26 11:10:00,224.51,224.53,223.64,223.82,11436.0,221.368,221.3877,220.5101,220.6876,11436.0
2023-10-26 11:20:00,223.72,224.01,223.39,223.44,11908.0,220.589,220.875,220.2636,220.3129,11908.0
2023-10-26 11:30:00,223.6,224.3,223.15,224.21,8906.0,220.4707,221.1609,220.027,221.0722,8906.0
2023-10-26 11:40:00,224.12,224.37,223.65,223.98,6343.0,220.9834,221.2299,220.52,220.8454,6343.0
2023-10-26 11:50:00,223.99,223.99,223.22,223.59,8317.0,220.8553,220.8553,220.096,220.4608,8317.0
2023-10-26 12:00:00,223.51,223.75,223.17,223.38,7458.0,220.382,220.6186,220.0467,220.2538,7458.0
2023-10-26 12:10:00,223.43,223.43,222.82,222.9,8448.0,220.3031,220.3031,219.7016,219.7805,8448.0
2023-10-26 12:20:00,222.91,223.29,222.72,222.84,11770.0,219.7904,220.165,219.603,219.7213,11770.0
2023-10-26 12:30:00,222.89,222.98,222.41,222.55,12283.0,219.7706,219.8594,219.2974,219.4354,12283.0
2023-10-26 12:40:00,222.62,222.7,222.23,222.7,9602.0,219.5044,219.5833,219.1199,219.5833,9602.0
2023-10-26 12:50:00,222.85,223.23,222.62,223.0,7824.0,219.7312,220.1059,219.5044,219.8791,7824.0
2023-10-26 13:00:00,223.06,223.75,222.82,223.12,10089.0,219.9383,220.6186,219.7016,219.9974,10089.0
2023-10-26 13:10:00,223.21,223.59,223.05,223.09,14219.0,220.0862,220.4608,219.9284,219.9678,14219.0
2023-10-26 13:20:00,223.1,223.24,222.87,222.9,8534.0,219.9777,220.1157,219.7509,219.7805,8534.0
2023-10-26 13:30:00,223.03,223.27,222.7,223.01,10947.0,219.9087,220.1453,219.5833,219.889,10947.0
2023-10-26 13:40:00,223.08,223.33,222.74,223.24,11846.0,219.958,220.2045,219.6227,220.1157,11846.0
2023-10-26 13:50:00,223.14,223.2,222.88,222.91,7002.0,220.0171,220.0763,219.7608,219.7904,7002.0
2023-10-26 14:00:00,223.0,223.29,222.83,223.29,10138.0,219.8791,220.165,219.7115,220.165,10138.0
2023-10-26 14:10:00,223.34,223.84,223.32,223.62,10554.0,220.2143,220.7073,220.1946,220.4904,10554.0
2023-10-26 14:20:00,223.52,223.65,223.17,223.39,10118.0,220.3918,220.52,220.0467,220.2636,10118.0
2023-10-26 14:30:00,223.41,223.97,223.37,223.89,11812.0,220.2834,220.8355,220.2439,220.7566,11812.0
2023-10-26 14:40:00,223.88,224.12,223.59,223.61,10306.0,220.7468,220.9834,220.4608,220.4806,10306.0
2023-10-26 14:50:00,223.7,223.97,223.49,223.97,16256.0,220.5693,220.8355,220.3622,220.8355,16256.0
2023-10-26 15:00:00,223.92,224.3,223.91,223.97,18401.0,220.7862,221.1609,220.7764,220.8355,18401.0
2023-10-26 15:10:00,224.06,224.06,223.16,223.16,17391.0,220.9243,220.9243,220.0369,220.0369,17391.0
2023-10-26 15:20:00,223.23,223.4,222.93,222.99,20944.0,220.1059,220.2735,219.8101,219.8692,20944.0
2023-10-26 15:30:00,222.96,223.03,222.09,222.16,38387.0,219.8397,219.9087,218.9818,219.0509,38387.0
2023-10-26 15:40:00,222.06,222.07,221.4,221.69,49958.0,218.9523,218.9621,218.3015,218.5874,49958.0
2023-10-26 15:50:00,221.72,221.99,221.48,221.7,159107.0,218.617,218.8832,218.3804,218.5973,159107.0
2023-10-27 09:30:00,223.57,224.72,220.71,221.4,26891.0,220.4411,221.575,217.6212,218.3015,26891.0
2023-10-27 09:40:00,221.51,222.21,220.69,220.99,20088.0,218.41,219.1002,217.6014,217.8972,20088.0
2023-10-27 09:50:00,220.97,221.95,220.55,221.79,21521.0,217.8775,218.8438,217.4634,218.686,21521.0
2023-10-27 10:00:00,221.53,223.24,221.41,223.1,21563.0,218.4297,220.1157,218.3114,219.9777,21563.0
2023-10-27 10:10:00,223.2,223.38,222.44,222.84,12393.0,220.0763,220.2538,219.3269,219.7213,12393.0
2023-10-27 10:20:00,222.9,223.87,222.69,223.59,21757.0,219.7805,220.7369,219.5734,220.4608,21757.0
2023-10-27 10:30:00,223.6,223.75,223.06,223.44,11387.0,220.4707,220.6186,219.9383,220.3129,11387.0
2023-10-27 10:40:00,223.42,224.14,223.16,223.89,10625.0,220.2932,221.0032,220.0369,220.7566,10625.0
2023-10-27 10:50:00,224.07,224.98,224.0,224.91,13517.0,220.9341,221.8314,220.8651,221.7624,13517.0
2023-10-27 11:00:00,224.81,225.9,224.8,225.9,12424.0,221.6638,222.7385,221.6539,222.7385,12424.0
2023-10-27 11:10:00,225.75,226.72,225.72,226.68,12643.0,222.5906,223.547,222.561,223.5076,12643.0
2023-10-27 11:20:00,226.75,227.83,226.7,227.73,20930.0,223.5766,224.6415,223.5273,224.5429,20930.0
2023-10-27 11:30:00,227.64,227.64,226.3,226.68,12129.0,224.4542,224.4542,223.1329,223.5076,12129.0
2023-10-27 11:40:00,226.59,226.84,226.22,226.47,8164.0,223.4189,223.6654,223.054,223.3005,8164.0
2023-10-27 11:50:00,226.53,226.55,225.99,226.24,8044.0,223.3597,223.3794,222.8273,223.0738,8044.0
2023-10-27 12:00:00,226.34,226.68,225.98,226.55,13600.0,223.1724,223.5076,222.8174,223.3794,13600.0
2023-10-27 12:10:00,226.61,226.73,226.38,226.43,6984.0,223.4386,223.5569,223.2118,223.2611,6984.0
2023-10-27 12:20:00,226.41,226.51,226.13,226.51,7575.0,223.2414,223.34,222.9653,223.34,7575.0
2023-10-27 12:30:00,226.42,226.69,226.23,226.59,4877.0,223.2512,223.5175,223.0639,223.4189,4877.0
2023-10-27 12:40:00,226.62,227.22,226.43,226.8,14551.0,223.4484,224.04,223.2611,223.6259,14551.0
2023-10-27 12:50:00,226.6,226.6,226.21,226.34,5113.0,223.4287,223.4287,223.0442,223.1724,5113.0
2023-10-27 13:00:00,226.44,226.5,225.92,226.01,5375.0,223.271,223.3301,222.7582,222.847,5375.0
2023-10-27 13:10:00,226.01,226.09,225.34,225.55,7547.0,222.847,222.9259,222.1864,222.3934,7547.0
2023-10-27 13:20:00,225.45,225.45,224.94,225.21,6431.0,222.2948,222.2948,221.792,222.0582,6431.0
2023-10-27 13:30:00,225.3,226.06,224.14,225.7,15231.0,222.1469,222.8963,221.0032,222.5413,15231.0
2023-10-27 13:40:00,225.75,226.31,225.56,225.84,6448.0,222.5906,223.1428,222.4033,222.6794,6448.0
2023-10-27 13:50:00,225.75,226.06,225.46,225.52,6027.0,222.5906,222.8963,222.3047,222.3638,6027.0
2023-10-27 14:00:00,225.52,225.97,225.31,225.88,10070.0,222.3638,222.8075,222.1568,222.7188,10070.0
2023-10-27 14:10:00,225.86,226.15,225.63,225.79,16236.0,222.6991,222.985,222.4723,222.6301,16236.0
2023-10-27 14:20:00,225.6,225.63,225.04,225.04,13199.0,222.4427,222.4723,221.8906,221.8906,13199.0
2023-10-27 14:30:00,225.0,225.86,225.0,225.53,9951.0,221.8511,222.6991,221.8511,222.3737,9951.0
2023-10-27 14:40:00,225.58,225.62,224.91,224.91,10761.0,222.423,222.4624,221.7624,221.7624,10761.0
2023-10-27 14:50:00,224.98,225.0,224.48,224.84,11785.0,221.8314,221.8511,221.3384,221.6934,11785.0
2023-10-27 15:00:00,225.0,225.27,224.86,225.14,16778.0,221.8511,222.1173,221.7131,221.9892,16778.0
2023-10-27 15:10:00,225.21,225.53,224.96,225.13,23279.0,222.0582,222.3737,221.8117,221.9793,23279.0
2023-10-27 15:20:00,225.17,225.58,224.78,225.47,14917.0,222.0187,222.423,221.6342,222.3145,14917.0
2023-10-27 15:30:00,225.54,225.62,224.75,225.0,17920.0,222.3836,222.4624,221.6046,221.8511,17920.0
2023-10-27 15:40:00,225.02,225.44,224.89,225.44,34561.0,221.8708,222.285,221.7427,222.285,34561.0
2023-10-27 15:50:00,225.39,225.75,225.19,225.3,122646.0,222.2357,222.5906,222.0385,222.1469,122646.0
2023-10-30 09:30:00,226.55,227.18,222.32,222.33,17936.0,223.3794,224.0006,219.2086,219.2185,17936.0
2023-10-30 09:40:00,222.59,224.22,222.23,223.98,25687.0,219.4748,221.082,219.1199,220.8454,25687.0
2023-10-30 09:50:00,223.77,224.55,223.49,223.59,24541.0,220.6383,221.4074,220.3622,220.4608,24541.0
2023-10-30 10:00:00,223.36,223.98,222.9,223.37,22811.0,220.2341,220.8454,219.7805,220.2439,22811.0
2023-10-30 10:10:00,223.44,224.6,223.1,224.1,20805.0,220.3129,221.4567,219.9777,220.9637,20805.0
2023-10-30 10:20:00,224.0,224.01,223.11,223.72,18044.0,220.8651,220.875,219.9876,220.589,18044.0
2023-10-30 10:30:00,223.69,223.69,223.13,223.52,11617.0,220.5594,220.5594,220.0073,220.3918,11617.0
2023-10-30 10:40:00,223.47,224.53,223.36,224.32,9893.0,220.3425,221.3877,220.2341,221.1806,9893.0
2023-10-30 10:50:00,224.48,224.56,223.86,224.18,23201.0,221.3384,221.4173,220.7271,221.0426,23201.0
2023-10-30 11:00:00,224.17,224.24,223.54,223.92,17557.0,221.0327,221.1018,220.4115,220.7862,17557.0
2023-10-30 11:10:00,223.85,223.99,223.26,223.51,12089.0,220.7172,220.8553,220.1355,220.382,12089.0
2023-10-30 11:20:00,223.45,223.58,223.02,223.28,14360.0,220.3228,220.451,219.8988,220.1552,14360.0
2023-10-30 11:30:00,223.09,223.7,222.98,223.32,15134.0,219.9678,220.5693,219.8594,220.1946,15134.0
2023-10-30 11:40:00,223.27,223.63,222.92,222.96,7990.0,220.1453,220.5003,219.8002,219.8397,7990.0
2023-10-30 11:50:00,222.85,223.15,222.72,222.98,15152.0,219.7312,220.027,219.603,219.8594,15152.0
2023-10-30 12:00:00,222.94,223.44,222.94,223.12,15439.0,219.8199,220.3129,219.8199,219.9974,15439.0
2023-10-30 12:10:00,223.0,223.67,223.0,223.16,13437.0,219.8791,220.5397,219.8791,220.0369,13437.0
2023-10-30 12:20:00,223.31,223.39,222.84,223.19,10034.0,220.1848,220.2636,219.7213,220.0664,10034.0
2023-10-30 12:30:00,223.25,223.6,223.18,223.36,12804.0,220.1256,220.4707,220.0566,220.2341,12804.0
2023-10-30 12:40:00,223.39,223.66,223.11,223.52,12057.0,220.2636,220.5299,219.9876,220.3918,12057.0
2023-10-30 12:50:00,223.51,223.63,223.17,223.36,9439.0,220.382,220.5003,220.0467,220.2341,9439.0
2023-10-30 13:00:00,223.42,224.0,223.41,223.99,12377.0,220.2932,220.8651,220.2834,220.8553,12377.0
2023-10-30 13:10:00,224.01,224.31,223.87,224.15,8357.0,220.875,221.1708,220.7369,221.013,8357.0
2023-10-30 13:20:00,224.16,224.74,224.14,224.74,15397.0,221.0229,221.5948,221.0032,221.5948,15397.0
2023-10-30 13:30:00,224.77,224.95,224.13,224.7,13658.0,221.6243,221.8018,220.9933,221.5553,13658.0
2023-10-30 13:40:00,224.59,224.61,224.42,224.46,7770.0,221.4469,221.4666,221.2792,221.3187,7770.0
2023-10-30 13:50:00,224.47,224.56,224.28,224.48,11266.0,221.3285,221.4173,221.1412,221.3384,11266.0
2023-10-30 14:00:00,224.45,224.71,224.21,224.47,15416.0,221.3088,221.5652,221.0722,221.3285,15416.0
2023-10-30 14:10:00,224.47,224.7,224.24,224.43,7942.0,221.3285,221.5553,221.1018,221.2891,7942.0
2023-10-30 14:20:00,224.45,224.63,224.29,224.47,14369.0,221.3088,221.4863,221.1511,221.3285,14369.0
2023-10-30 14:30:00,224.5,224.56,224.21,224.37,12578.0,221.3581,221.4173,221.0722,221.2299,12578.0
2023-10-30 14:40:00,224.4,224.97,224.36,224.89,18300.0,221.2595,221.8215,221.2201,221.7427,18300.0
2023-10-30 14:50:00,224.89,224.89,224.55,224.79,20171.0,221.7427,221.7427,221.4074,221.6441,20171.0
2023-10-30 15:00:00,224.84,225.36,224.77,224.78,18032.0,221.6934,222.2061,221.6243,221.6342,18032.0
2023-10-30 15:10:00,224.72,224.91,224.61,224.81,13982.0,221.575,221.7624,221.4666,221.6638,13982.0
2023-10-30 15:20:00,224.77,224.81,224.19,224.2,10319.0,221.6243,221.6638,221.0525,221.0623,10319.0
2023-10-30 15:30:00,224.26,224.4,223.97,224.23,27558.0,221.1215,221.2595,220.8355,221.0919,27558.0
2023-10-30 15:40:00,224.21,224.26,223.72,223.94,40743.0,221.0722,221.1215,220.589,220.8059,40743.0
2023-10-30 15:50:00,223.87,224.06,223.2,223.35,160811.0,220.7369,220.9243,220.0763,220.2242,160811.0
2023-10-31 09:30:00,224.1,225.98,224.1,224.59,24581.0,220.9637,222.8174,220.9637,221.4469,24581.0
2023-10-31 09:40:00,224.28,225.18,224.18,224.86,24650.0,221.1412,222.0286,221.0426,221.7131,24650.0
2023-10-31 09:50:00,224.99,225.29,224.16,225.17,20762.0,221.8413,222.1371,221.0229,222.0187,20762.0
2023-10-31 10:00:00,225.17,225.38,224.59,225.17,14545.0,222.0187,222.2258,221.4469,222.0187,14545.0
2023-10-31 10:10:00,225.31,225.75,225.17,225.43,12519.0,222.1568,222.5906,222.0187,222.2751,12519.0
2023-10-31 10:20:00,225.49,225.49,224.94,225.03,14449.0,222.3343,222.3343,221.792,221.8807,14449.0
2023-10-31 10:30:00,225.05,225.62,224.97,225.11,11283.0,221.9004,222.4624,221.8215,221.9596,11283.0
2023-10-31 10:40:00,225.12,225.59,225.09,225.23,7244.0,221.9694,222.4329,221.9399,222.0779,7244.0
2023-10-31 10:50:00,225.2,225.6,225.1,225.45,17328.0,222.0483,222.4427,221.9497,222.2948,17328.0
2023-10-31 11:00:00,225.54,225.61,225.0,225.07,9157.0,222.3836,222.4526,221.8511,221.9201,9157.0
2023-10-31 11:10:00,225.18,225.21,224.92,225.07,19505.0,222.0286,222.0582,221.7722,221.9201,19505.0
2023-10-31 11:20:00,225.03,225.13,224.64,224.64,14082.0,221.8807,221.9793,221.4962,221.4962,14082.0
2023-10-31 11:30:00,224.63,225.02,224.55,224.86,15126.0,221.4863,221.8708,221.4074,221.7131,15126.0
2023-10-31 11:40:00,224.86,225.0,224.67,224.67,13604.0,221.7131,221.8511,221.5257,221.5257,13604.0
2023-10-31 11:50:00,224.73,225.0,224.37,225.0,14043.0,221.5849,221.8511,221.2299,221.8511,14043.0
2023-10-31 12:00:00,224.94,224.98,224.6,224.85,9452.0,221.792,221.8314,221.4567,221.7032,9452.0
2023-10-31 12:10:00,224.77,224.92,224.44,224.8,22009.0,221.6243,221.7722,221.299,221.6539,22009.0
2023-10-31 12:20:00,224.75,224.99,224.43,224.99,10901.0,221.6046,221.8413,221.2891,221.8413,10901.0
2023-10-31 12:30:00,225.17,225.93,225.03,225.7,12965.0,222.0187,222.7681,221.8807,222.5413,12965.0
2023-10-31 12:40:00,225.7,226.17,225.48,226.17,20452.0,222.5413,223.0047,222.3244,223.0047,20452.0
2023-10-31 12:50:00,226.26,226.47,225.93,225.93,11006.0,223.0935,223.3005,222.7681,222.7681,11006.0
2023-10-31 13:00:00,226.16,226.18,225.74,225.89,6540.0,222.9949,223.0146,222.5808,222.7287,6540.0
2023-10-31 13:10:00,225.91,226.1,225.73,225.77,4520.0,222.7484,222.9357,222.5709,222.6103,4520.0
2023-10-31 13:20:00,225.7,226.08,225.55,225.63,8390.0,222.5413,222.916,222.3934,222.4723,8390.0
2023-10-31 13:30:00,225.66,225.83,225.47,225.77,5850.0,222.5019,222.6695,222.3145,222.6103,5850.0
2023-10-31 13:40:00,225.73,225.79,225.51,225.58,7797.0,222.5709,222.6301,222.354,222.423,7797.0
2023-10-31 13:50:00,225.58,225.89,225.58,225.88,4401.0,222.423,222.7287,222.423,222.7188,4401.0
2023-10-31 14:00:00,225.95,226.0,225.66,225.87,8891.0,222.7878,222.8371,222.5019,222.7089,8891.0
2023-10-31 14:10:00,225.93,226.19,225.87,226.0,6448.0,222.7681,223.0245,222.7089,222.8371,6448.0
2023-10-31 14:20:00,225.88,226.16,225.88,225.94,11662.0,222.7188,222.9949,222.7188,222.778,11662.0
2023-10-31 14:30:00,226.04,226.41,225.97,226.19,13477.0,222.8766,223.2414,222.8075,223.0245,13477.0
2023-10-31 14:40:00,226.24,226.54,226.14,226.44,11655.0,223.0738,223.3696,222.9752,223.271,11655.0
2023-10-31 14:50:00,226.53,226.65,226.3,226.5,14182.0,223.3597,223.478,223.1329,223.3301,14182.0
2023-10-31 15:00:00,226.56,227.03,226.56,226.99,8784.0,223.3893,223.8527,223.3893,223.8133,8784.0
2023-10-31 15:10:00,226.99,226.99,226.73,226.75,13368.0,223.8133,223.8133,223.5569,223.5766,13368.0
2023-10-31 15:20:00,226.75,226.91,226.65,226.91,10248.0,223.5766,223.7344,223.478,223.7344,10248.0
2023-10-31 15:30:00,226.87,226.87,226.26,226.26,16636.0,223.6949,223.6949,223.0935,223.0935,16636.0
2023-10-31 15:40:00,226.25,226.41,226.01,226.2,31332.0,223.0836,223.2414,222.847,223.0343,31332.0
2023-10-31 15:50:00,226.2,226.43,225.87,226.09,112959.0,223.0343,223.2611,222.7089,222.9259,112959.0
2023-11-01 09:30:00,225.0,225.75,224.37,225.13,29096.0,221.8511,222.5906,221.2299,221.9793,29096.0
2023-11-01 09:40:00,225.12,225.77,224.3,224.58,12185.0,221.9694,222.6103,221.1609,221.437,12185.0
2023-11-01 09:50:00,224.59,225.49,224.59,224.67,13351.0,221.4469,222.3343,221.4469,221.5257,13351.0
2023-11-01 10:00:00,225.01,226.06,224.77,225.76,9839.0,221.861,222.8963,221.6243,222.6005,9839.0
2023-11-01 10:10:00,225.81,226.12,225.52,225.63,7166.0,222.6498,222.9554,222.3638,222.4723,7166.0
2023-11-01 10:20:00,225.54,225.63,224.99,225.12,10360.0,222.3836,222.4723,221.8413,221.9694,10360.0
2023-11-01 10:30:00,224.99,226.07,224.99,225.66,7372.0,221.8413,222.9061,221.8413,222.5019,7372.0
2023-11-01 10:40:00,225.5,225.74,225.5,225.65,4624.0,222.3441,222.5808,222.3441,222.492,4624.0
2023-11-01 10:50:00,225.57,225.66,225.34,225.34,4611.0,222.4131,222.5019,222.1864,222.1864,4611.0
2023-11-01 11:00:00,225.34,226.02,225.33,226.02,8348.0,222.1864,222.8568,222.1765,222.8568,8348.0
2023-11-01 11:10:00,226.22,226.22,225.58,225.7,4807.0,223.054,223.054,222.423,222.5413,4807.0
2023-11-01 11:20:00,225.76,225.81,225.33,225.45,4937.0,222.6005,222.6498,222.1765,222.2948,4937.0
2023-11-01 11:30:00,225.41,225.67,225.26,225.52,3633.0,222.2554,222.5117,222.1075,222.3638,3633.0
2023-11-01 11:40:00,225.56,225.78,225.35,225.78,6780.0,222.4033,222.6202,222.1962,222.6202,6780.0
2023-11-01 11:50:00,225.73,225.96,225.27,225.47,11256.0,222.5709,222.7977,222.1173,222.3145,11256.0
2023-11-01 12:00:00,225.35,225.47,225.15,225.19,6270.0,222.1962,222.3145,221.999,222.0385,6270.0
2023-11-01 12:10:00,225.23,225.31,224.9,225.24,11172.0,222.0779,222.1568,221.7525,222.0878,11172.0
2023-11-01 12:20:00,225.29,225.36,224.59,224.89,25862.0,222.1371,222.2061,221.4469,221.7427,25862.0
2023-11-01 12:30:00,224.94,225.08,224.78,225.02,13765.0,221.792,221.93,221.6342,221.8708,13765.0
2023-11-01 12:40:00,225.0,225.0,224.48,224.56,17238.0,221.8511,221.8511,221.3384,221.4173,17238.0
2023-11-01 12:50:00,224.49,224.49,224.05,224.3,6941.0,221.3483,221.3483,220.9144,221.1609,6941.0
2023-11-01 13:00:00,224.38,224.86,224.09,224.76,5951.0,221.2398,221.7131,220.9539,221.6145,5951.0
2023-11-01 13:10:00,224.81,224.97,224.71,224.8,5945.0,221.6638,221.8215,221.5652,221.6539,5945.0
2023-11-01 13:20:00,224.87,224.89,224.26,224.55,6327.0,221.7229,221.7427,221.1215,221.4074,6327.0
2023-11-01 13:30:00,224.48,224.8,224.26,224.8,6655.0,221.3384,221.6539,221.1215,221.6539,6655.0
2023-11-01 13:40:00,224.8,224.92,224.58,224.76,6448.0,221.6539,221.7722,221.437,221.6145,6448.0
2023-11-01 13:50:00,224.81,225.18,224.78,225.17,3310.0,221.6638,222.0286,221.6342,222.0187,3310.0
2023-11-01 14:00:00,225.17,225.53,224.6,224.65,13914.0,222.0187,222.3737,221.4567,221.506,13914.0
2023-11-01 14:10:00,224.79,224.83,224.41,224.71,11960.0,221.6441,221.6835,221.2694,221.5652,11960.0
2023-11-01 14:20:00,224.79,225.22,224.73,224.98,11443.0,221.6441,222.068,221.5849,221.8314,11443.0
2023-11-01 14:30:00,225.04,225.56,224.72,224.87,17589.0,221.8906,222.4033,221.575,221.7229,17589.0
2023-11-01 14:40:00,224.98,224.98,223.73,224.47,14101.0,221.8314,221.8314,220.5989,221.3285,14101.0
2023-11-01 14:50:00,224.52,225.09,224.52,224.66,22488.0,221.3778,221.9399,221.3778,221.5159,22488.0
2023-11-01 15:00:00,224.7,226.1,224.7,225.81,39782.0,221.5553,222.9357,221.5553,222.6498,39782.0
2023-11-01 15:10:00,225.95,226.0,225.34,225.37,15320.0,222.7878,222.8371,222.1864,222.2159,15320.0
2023-11-01 15:20:00,225.33,225.84,225.26,225.75,15175.0,222.1765,222.6794,222.1075,222.5906,15175.0
2023-11-01 15:30:00,225.74,226.1,225.49,225.62,24809.0,222.5808,222.9357,222.3343,222.4624,24809.0
2023-11-01 15:40:00,225.67,225.86,225.42,225.75,26729.0,222.5117,222.6991,222.2652,222.5906,26729.0
2023-11-01 15:50:00,225.76,225.8,225.24,225.35,92231.0,222.6005,222.6399,222.0878,222.1962,92231.0
2023-11-02 09:30:00,225.77,228.17,225.32,227.76,26633.0,222.6103,224.9768,222.1666,224.5725,26633.0
2023-11-02 09:40:00,227.62,227.72,225.56,225.83,22340.0,224.4344,224.533,222.4033,222.6695,22340.0
2023-11-02 09:50:00,225.81,226.82,225.54,226.41,10744.0,222.6498,223.6456,222.3836,223.2414,10744.0
2023-11-02 10:00:00,226.56,226.57,225.79,225.89,7807.0,223.3893,223.3991,222.6301,222.7287,7807.0
2023-11-02 10:10:00,225.89,226.88,225.85,226.42,12063.0,222.7287,223.7048,222.6892,223.2512,12063.0
2023-11-02 10:20:00,226.47,226.6,225.9,226.46,9306.0,223.3005,223.4287,222.7385,223.2907,9306.0
2023-11-02 10:30:00,226.5,227.63,226.5,227.59,7114.0,223.3301,224.4443,223.3301,224.4049,7114.0
2023-11-02 10:40:00,227.65,227.85,227.33,227.46,7415.0,224.464,224.6612,224.1485,224.2767,7415.0
2023-11-02 10:50:00,227.54,227.99,227.27,227.55,6252.0,224.3556,224.7993,224.0893,224.3654,6252.0
2023-11-02 11:00:00,227.67,227.74,227.12,227.14,4180.0,224.4837,224.5528,223.9414,223.9612,4180.0
2023-11-02 11:10:00,227.38,227.47,226.92,227.0,6220.0,224.1978,224.2865,223.7442,223.8231,6220.0
2023-11-02 11:20:00,227.12,227.15,226.89,226.94,3854.0,223.9414,223.971,223.7147,223.764,3854.0
2023-11-02 11:30:00,226.78,227.31,226.78,227.05,11249.0,223.6062,224.1288,223.6062,223.8724,11249.0
2023-11-02 11:40:00,227.05,227.35,226.82,227.08,12183.0,223.8724,224.1682,223.6456,223.902,12183.0
2023-11-02 11:50:00,227.08,227.21,226.38,226.58,6230.0,223.902,224.0302,223.2118,223.409,6230.0
2023-11-02 12:00:00,226.44,226.57,225.65,225.68,22302.0,223.271,223.3991,222.492,222.5216,22302.0
2023-11-02 12:10:00,225.76,226.22,225.47,226.18,15175.0,222.6005,223.054,222.3145,223.0146,15175.0
2023-11-02 12:20:00,226.19,226.36,225.95,226.06,5942.0,223.0245,223.1921,222.7878,222.8963,5942.0
2023-11-02 12:30:00,226.2,226.54,225.97,226.3,6495.0,223.0343,223.3696,222.8075,223.1329,6495.0
2023-11-02 12:40:00,226.37,226.86,226.32,226.85,6876.0,223.2019,223.6851,223.1526,223.6752,6876.0
2023-11-02 12:50:00,226.92,227.54,226.92,227.28,10339.0,223.7442,224.3556,223.7442,224.0992,10339.0
2023-11-02 13:00:00,227.35,227.37,227.12,227.36,3750.0,224.1682,224.1879,223.9414,224.1781,3750.0
2023-11-02 13:10:00,227.39,227.58,227.25,227.58,5002.0,224.2077,224.395,224.0696,224.395,5002.0
2023-11-02 13:20:00,227.58,227.59,227.13,227.4,5461.0,224.395,224.4049,223.9513,224.2175,5461.0
2023-11-02 13:30:00,227.47,227.74,227.35,227.57,5913.0,224.2865,224.5528,224.1682,224.3851,5913.0
2023-11-02 13:40:00,227.63,227.63,227.32,227.35,7418.0,224.4443,224.4443,224.1386,224.1682,7418.0
2023-11-02 13:50:00,227.28,227.79,227.23,227.76,7483.0,224.0992,224.6021,224.0499,224.5725,7483.0
2023-11-02 14:00:00,227.74,227.89,227.61,227.81,5243.0,224.5528,224.7007,224.4246,224.6218,5243.0
2023-11-02 14:10:00,227.82,228.03,227.63,227.96,12130.0,224.6316,224.8387,224.4443,224.7697,12130.0
2023-11-02 14:20:00,227.88,227.93,227.59,227.68,6569.0,224.6908,224.7401,224.4049,224.4936,6569.0
2023-11-02 14:30:00,227.72,227.91,227.56,227.81,10990.0,224.533,224.7204,224.3753,224.6218,10990.0
2023-11-02 14:40:00,227.83,228.32,227.76,228.32,11946.0,224.6415,225.1247,224.5725,225.1247,11946.0
2023-11-02 14:50:00,228.32,228.32,228.07,228.21,6833.0,225.1247,225.1247,224.8782,225.0162,6833.0
2023-11-02 15:00:00,228.21,228.38,228.08,228.22,9176.0,225.0162,225.1838,224.888,225.0261,9176.0
2023-11-02 15:10:00,228.15,228.16,227.24,227.39,38645.0,224.957,224.9669,224.0598,224.2077,38645.0
2023-11-02 15:20:00,227.37,227.75,227.26,227.6,22402.0,224.1879,224.5626,224.0795,224.4147,22402.0
2023-11-02 15:30:00,227.64,227.95,227.54,227.81,31998.0,224.4542,224.7598,224.3556,224.6218,31998.0
2023-11-02 15:40:00,227.81,228.42,227.81,228.34,45957.0,224.6218,225.2233,224.6218,225.1444,45957.0
2023-11-02 15:50:00,228.3,228.73,227.86,227.86,98719.0,225.1049,225.5289,224.6711,224.6711,98719.0
2023-11-03 09:30:00,231.01,232.72,230.29,232.7,23295.0,227.777,229.4631,227.0671,229.4434,23295.0
2023-11-03 09:40:00,232.4,234.18,231.96,233.3,26019.0,229.1476,230.9026,228.7137,230.035,26019.0
2023-11-03 09:50:00,233.25,233.75,233.06,233.74,14733.0,229.9857,230.4787,229.7983,230.4688,14733.0
2023-11-03 10:00:00,233.85,234.27,232.84,232.87,35827.0,230.5773,230.9914,229.5814,229.611,35827.0
2023-11-03 10:10:00,232.93,233.72,232.62,233.21,16148.0,229.6701,230.4491,229.3645,229.9462,16148.0
2023-11-03 10:20:00,233.22,233.77,233.19,233.77,11284.0,229.9561,230.4984,229.9265,230.4984,11284.0
2023-11-03 10:30:00,233.63,233.95,233.1,233.26,20428.0,230.3603,230.6759,229.8378,229.9955,20428.0
2023-11-03 10:40:00,233.04,233.05,232.41,232.41,10142.0,229.7786,229.7885,229.1574,229.1574,10142.0
2023-11-03 10:50:00,232.51,232.81,232.17,232.56,15929.0,229.256,229.5518,228.9208,229.3053,15929.0
2023-11-03 11:00:00,232.39,232.43,231.88,232.21,10436.0,229.1377,229.1771,228.6348,228.9602,10436.0
2023-11-03 11:10:00,232.17,232.2,231.74,231.8,10651.0,228.9208,228.9504,228.4968,228.5559,10651.0
2023-11-03 11:20:00,231.86,231.88,231.31,231.32,9994.0,228.6151,228.6348,228.0728,228.0827,9994.0
2023-11-03 11:30:00,231.29,231.62,231.24,231.59,6477.0,228.0531,228.3785,228.0038,228.3489,6477.0
2023-11-03 11:40:00,231.57,232.2,231.46,231.98,13534.0,228.3292,228.9504,228.2207,228.7334,13534.0
2023-11-03 11:50:00,232.06,232.52,232.0,232.43,10331.0,228.8123,229.2659,228.7531,229.1771,10331.0
2023-11-03 12:00:00,232.46,232.74,232.23,232.72,7234.0,229.2067,229.4828,228.9799,229.4631,7234.0
2023-11-03 12:10:00,232.76,233.23,232.74,232.81,10106.0,229.5025,229.9659,229.4828,229.5518,10106.0
2023-11-03 12:20:00,232.81,233.35,232.65,233.26,7957.0,229.5518,230.0843,229.3941,229.9955,7957.0
2023-11-03 12:30:00,233.24,233.39,233.13,233.14,10277.0,229.9758,230.1237,229.8673,229.8772,10277.0
2023-11-03 12:40:00,233.13,233.37,232.94,233.14,5938.0,229.8673,230.104,229.68,229.8772,5938.0
2023-11-03 12:50:00,233.21,233.36,233.17,233.35,6730.0,229.9462,230.0941,229.9068,230.0843,6730.0
2023-11-03 13:00:00,233.21,233.7,233.21,233.42,11179.0,229.9462,230.4294,229.9462,230.1533,11179.0
2023-11-03 13:10:00,233.41,233.45,233.13,233.27,9225.0,230.1434,230.1829,229.8673,230.0054,9225.0
2023-11-03 13:20:00,233.46,233.52,233.14,233.49,10182.0,230.1927,230.2519,229.8772,230.2223,10182.0
2023-11-03 13:30:00,233.48,233.88,233.44,233.65,13153.0,230.2124,230.6068,230.173,230.3801,13153.0
2023-11-03 13:40:00,233.68,233.69,233.37,233.48,9829.0,230.4096,230.4195,230.104,230.2124,9829.0
2023-11-03 13:50:00,233.44,233.78,233.44,233.71,10061.0,230.173,230.5082,230.173,230.4392,10061.0
2023-11-03 14:00:00,233.72,233.8,233.47,233.64,7226.0,230.4491,230.528,230.2026,230.3702,7226.0
2023-11-03 14:10:00,233.63,233.66,233.33,233.34,8021.0,230.3603,230.3899,230.0645,230.0744,8021.0
2023-11-03 14:20:00,233.4,233.41,233.12,233.28,12446.0,230.1336,230.1434,229.8575,230.0152,12446.0
2023-11-03 14:30:00,233.26,233.26,232.99,233.17,10024.0,229.9955,229.9955,229.7293,229.9068,10024.0
2023-11-03 14:40:00,233.14,233.48,233.14,233.35,9723.0,229.8772,230.2124,229.8772,230.0843,9723.0
2023-11-03 14:50:00,233.27,233.35,233.04,233.09,9795.0,230.0054,230.0843,229.7786,229.8279,9795.0
2023-11-03 15:00:00,233.08,233.08,232.25,232.25,16016.0,229.818,229.818,228.9997,228.9997,16016.0
2023-11-03 15:10:00,232.37,232.48,232.18,232.2,12551.0,229.118,229.2264,228.9306,228.9504,12551.0
2023-11-03 15:20:00,232.24,232.24,231.95,232.12,9245.0,228.9898,228.9898,228.7038,228.8715,9245.0
2023-11-03 15:30:00,232.02,232.18,231.71,232.1,23301.0,228.7729,228.9306,228.4672,228.8518,23301.0
2023-11-03 15:40:00,232.17,232.25,231.74,231.84,30825.0,228.9208,228.9997,228.4968,228.5954,30825.0
2023-11-03 15:50:00,231.8,232.04,230.7,230.75,178290.0,228.5559,228.7926,227.4713,227.5206,178290.0
2023-11-06 09:30:00,231.48,231.99,228.72,228.9,29690.0,228.2404,228.7433,225.5191,225.6965,29690.0
2023-11-06 09:40:00,228.95,228.95,226.46,227.74,44458.0,225.7458,225.7458,223.2907,224.5528,44458.0
2023-11-06 09:50:00,227.83,227.92,226.44,227.13,24711.0,224.6415,224.7302,223.271,223.9513,24711.0
2023-11-06 10:00:00,227.12,227.88,227.12,227.66,28374.0,223.9414,224.6908,223.9414,224.4739,28374.0
2023-11-06 10:10:00,227.9,228.52,227.83,228.37,34022.0,224.7105,225.3219,224.6415,225.174,34022.0
2023-11-06 10:20:00,228.52,228.95,228.24,228.48,29608.0,225.3219,225.7458,225.0458,225.2824,29608.0
2023-11-06 10:30:00,228.48,228.58,227.91,227.99,25108.0,225.2824,225.381,224.7204,224.7993,25108.0
2023-11-06 10:40:00,227.99,229.11,227.99,228.74,24916.0,224.7993,225.9036,224.7993,225.5388,24916.0
2023-11-06 10:50:00,228.77,228.79,228.09,228.3,32417.0,225.5684,225.5881,224.8979,225.1049,32417.0
2023-11-06 11:00:00,228.25,228.28,227.75,227.88,12952.0,225.0556,225.0852,224.5626,224.6908,12952.0
2023-11-06 11:10:00,227.88,228.44,227.81,228.17,25617.0,224.6908,225.243,224.6218,224.9768,25617.0
2023-11-06 11:20:00,228.05,228.12,227.19,227.25,16116.0,224.8584,224.9275,224.0105,224.0696,16116.0
2023-11-06 11:30:00,227.18,227.83,227.14,227.53,19440.0,224.0006,224.6415,223.9612,224.3457,19440.0
2023-11-06 11:40:00,227.53,228.12,227.31,227.88,23874.0,224.3457,224.9275,224.1288,224.6908,23874.0
2023-11-06 11:50:00,227.98,228.33,227.78,228.28,21635.0,224.7894,225.1345,224.5922,225.0852,21635.0
2023-11-06 12:00:00,228.33,229.02,228.27,228.94,36815.0,225.1345,225.8149,225.0754,225.736,36815.0
2023-11-06 12:10:00,228.94,229.15,228.57,228.96,18618.0,225.736,225.943,225.3712,225.7557,18618.0
2023-11-06 12:20:00,228.94,229.25,228.59,228.67,20003.0,225.736,226.0416,225.3909,225.4698,20003.0
2023-11-06 12:30:00,228.59,229.37,228.54,229.08,14805.0,225.3909,226.16,225.3416,225.874,14805.0
2023-11-06 12:40:00,229.07,229.46,228.8,229.29,29659.0,225.8642,226.2487,225.5979,226.0811,29659.0
2023-11-06 12:50:00,229.26,229.45,228.98,229.38,7673.0,226.0515,226.2388,225.7754,226.1698,7673.0
2023-11-06 13:00:00,229.34,229.34,228.61,229.01,16877.0,226.1304,226.1304,225.4106,225.805,16877.0
2023-11-06 13:10:00,229.03,229.16,228.81,228.85,12779.0,225.8247,225.9529,225.6078,225.6472,12779.0
2023-11-06 13:20:00,228.78,229.1,228.64,228.88,15241.0,225.5782,225.8937,225.4402,225.6768,15241.0
2023-11-06 13:30:00,228.75,229.44,228.74,229.29,18122.0,225.5486,226.229,225.5388,226.0811,18122.0
2023-11-06 13:40:00,229.29,229.55,229.1,229.27,20106.0,226.0811,226.3374,225.8937,226.0614,20106.0
2023-11-06 13:50:00,229.2,229.44,229.16,229.36,15139.0,225.9923,226.229,225.9529,226.1501,15139.0
2023-11-06 14:00:00,229.36,229.4,229.02,229.17,10835.0,226.1501,226.1895,225.8149,225.9628,10835.0
2023-11-06 14:10:00,229.05,229.65,229.04,229.65,19831.0,225.8444,226.436,225.8346,226.436,19831.0
2023-11-06 14:20:00,229.66,229.72,229.36,229.66,9659.0,226.4459,226.5051,226.1501,226.4459,9659.0
2023-11-06 14:30:00,229.69,230.03,229.58,229.86,27396.0,226.4755,226.8107,226.367,226.6431,27396.0
2023-11-06 14:40:00,229.91,230.07,229.77,229.84,31375.0,226.6924,226.8502,226.5544,226.6234,31375.0
2023-11-06 14:50:00,229.82,230.47,229.82,230.47,7703.0,226.6037,227.2446,226.6037,227.2446,7703.0
2023-11-06 15:00:00,230.37,230.41,230.18,230.23,10499.0,227.146,227.1854,226.9586,227.0079,10499.0
2023-11-06 15:10:00,230.27,230.27,229.81,230.21,19804.0,227.0474,227.0474,226.5938,226.9882,19804.0
2023-11-06 15:20:00,230.21,230.91,230.2,230.86,9772.0,226.9882,227.6784,226.9783,227.6291,9772.0
2023-11-06 15:30:00,230.81,231.06,230.7,231.01,24551.0,227.5798,227.8263,227.4713,227.777,24551.0
2023-11-06 15:40:00,230.97,231.07,230.79,231.03,28665.0,227.7376,227.8362,227.5601,227.7967,28665.0
2023-11-06 15:50:00,230.98,231.16,230.54,231.15,155863.0,227.7474,227.9249,227.3136,227.915,155863.0
2023-11-07 09:30:00,231.35,232.2,230.77,230.91,17910.0,228.1122,228.9504,227.5404,227.6784,17910.0
2023-11-07 09:40:00,230.94,232.12,230.51,231.74,53603.0,227.708,228.8715,227.284,228.4968,53603.0
2023-11-07 09:50:00,232.06,232.39,231.35,231.58,8091.0,228.8123,229.1377,228.1122,228.339,8091.0
2023-11-07 10:00:00,231.55,231.97,231.37,231.92,12616.0,228.3094,228.7236,228.132,228.6743,12616.0
2023-11-07 10:10:00,232.03,232.54,231.69,232.1,9381.0,228.7827,229.2856,228.4475,228.8518,9381.0
2023-11-07 10:20:00,232.15,232.48,232.1,232.48,9607.0,228.9011,229.2264,228.8518,229.2264,9607.0
2023-11-07 10:30:00,232.57,232.59,232.16,232.57,12564.0,229.3152,229.3349,228.9109,229.3152,12564.0
2023-11-07 10:40:00,232.52,232.65,232.21,232.63,9570.0,229.2659,229.3941,228.9602,229.3743,9570.0
2023-11-07 10:50:00,232.62,232.98,232.16,232.16,15164.0,229.3645,229.7194,228.9109,228.9109,15164.0
2023-11-07 11:00:00,232.13,232.57,231.96,232.26,7934.0,228.8813,229.3152,228.7137,229.0095,7934.0
2023-11-07 11:10:00,232.28,232.43,232.06,232.3,7225.0,229.0292,229.1771,228.8123,229.049,7225.0
2023-11-07 11:20:00,232.26,232.54,232.12,232.44,11695.0,229.0095,229.2856,228.8715,229.187,11695.0
2023-11-07 11:30:00,232.39,232.5,231.94,232.04,25939.0,229.1377,229.2462,228.694,228.7926,25939.0
2023-11-07 11:40:00,232.16,232.94,232.07,232.3,32645.0,228.9109,229.68,228.8222,229.049,32645.0
2023-11-07 11:50:00,232.28,232.84,232.27,232.67,10900.0,229.0292,229.5814,229.0194,229.4138,10900.0
2023-11-07 12:00:00,232.54,232.69,232.27,232.31,22689.0,229.2856,229.4335,229.0194,229.0588,22689.0
2023-11-07 12:10:00,232.31,233.01,232.28,232.76,33046.0,229.0588,229.749,229.0292,229.5025,33046.0
2023-11-07 12:20:00,232.74,232.87,232.28,232.71,9548.0,229.4828,229.611,229.0292,229.4532,9548.0
2023-11-07 12:30:00,232.52,232.89,232.38,232.64,12358.0,229.2659,229.6307,229.1278,229.3842,12358.0
2023-11-07 12:40:00,232.5,232.97,232.38,232.62,15210.0,229.2462,229.7096,229.1278,229.3645,15210.0
2023-11-07 12:50:00,232.62,232.73,232.37,232.73,11918.0,229.3645,229.4729,229.118,229.4729,11918.0
2023-11-07 13:00:00,232.63,232.85,232.47,232.72,8406.0,229.3743,229.5913,229.2166,229.4631,8406.0
2023-11-07 13:10:00,232.65,232.77,232.6,232.76,9324.0,229.3941,229.5124,229.3448,229.5025,9324.0
2023-11-07 13:20:00,232.72,233.03,232.66,232.99,10733.0,229.4631,229.7687,229.4039,229.7293,10733.0
2023-11-07 13:30:00,232.93,233.19,232.87,233.06,13879.0,229.6701,229.9265,229.611,229.7983,13879.0
2023-11-07 13:40:00,233.02,233.18,232.95,233.04,12444.0,229.7589,229.9166,229.6899,229.7786,12444.0
2023-11-07 13:50:00,233.04,233.73,233.04,233.59,28394.0,229.7786,230.4589,229.7786,230.3209,28394.0
2023-11-07 14:00:00,233.51,234.09,233.5,233.89,12581.0,230.242,230.8139,230.2322,230.6167,12581.0
2023-11-07 14:10:00,233.94,234.16,233.37,233.38,18791.0,230.666,230.8829,230.104,230.1138,18791.0
2023-11-07 14:20:00,233.37,233.65,233.14,233.19,14058.0,230.104,230.3801,229.8772,229.9265,14058.0
2023-11-07 14:30:00,233.26,233.38,232.84,232.84,13319.0,229.9955,230.1138,229.5814,229.5814,13319.0
2023-11-07 14:40:00,232.76,233.29,232.76,232.99,16880.0,229.5025,230.0251,229.5025,229.7293,16880.0
2023-11-07 14:50:00,233.03,233.16,232.89,232.91,9437.0,229.7687,229.8969,229.6307,229.6504,9437.0
2023-11-07 15:00:00,232.84,233.19,232.73,232.77,17293.0,229.5814,229.9265,229.4729,229.5124,17293.0
2023-11-07 15:10:00,232.77,233.08,232.64,232.81,16852.0,229.5124,229.818,229.3842,229.5518,16852.0
2023-11-07 15:20:00,232.68,233.12,232.57,233.12,20443.0,229.4236,229.8575,229.3152,229.8575,20443.0
2023-11-07 15:30:00,233.18,233.25,232.9,233.19,30326.0,229.9166,229.9857,229.6406,229.9265,30326.0
2023-11-07 15:40:00,233.16,233.78,233.16,233.43,46167.0,229.8969,230.5082,229.8969,230.1631,46167.0
2023-11-07 15:50:00,233.38,233.46,233.1,233.1,151410.0,230.1138,230.1927,229.8378,229.8378,151410.0
2023-11-08 09:30:00,234.28,236.18,233.65,234.52,16856.0,231.0012,232.8747,230.3801,231.2379,16856.0
2023-11-08 09:40:00,234.73,234.96,234.17,234.38,18507.0,231.4449,231.6717,230.8928,231.0998,18507.0
2023-11-08 09:50:00,234.02,234.75,233.38,234.73,11279.0,230.7449,231.4647,230.1138,231.4449,11279.0
2023-11-08 10:00:00,234.65,235.12,234.46,234.84,35276.0,231.3661,231.8295,231.1787,231.5534,35276.0
2023-11-08 10:10:00,234.99,235.35,234.64,234.94,6025.0,231.7013,232.0563,231.3562,231.652,6025.0
2023-11-08 10:20:00,235.04,235.31,234.72,234.78,11208.0,231.7506,232.0168,231.4351,231.4942,11208.0
2023-11-08 10:30:00,234.81,234.97,234.46,234.46,9320.0,231.5238,231.6816,231.1787,231.1787,9320.0
2023-11-08 10:40:00,234.35,234.61,234.18,234.46,12081.0,231.0703,231.3266,230.9026,231.1787,12081.0
2023-11-08 10:50:00,234.5,234.52,233.92,234.22,20439.0,231.2182,231.2379,230.6463,230.9421,20439.0
2023-11-08 11:00:00,234.22,234.51,233.98,234.01,7259.0,230.9421,231.228,230.7054,230.735,7259.0
2023-11-08 11:10:00,234.01,234.79,234.01,234.26,22083.0,230.735,231.5041,230.735,230.9815,22083.0
2023-11-08 11:20:00,234.25,234.33,233.69,233.97,19837.0,230.9717,231.0505,230.4195,230.6956,19837.0
2023-11-08 11:30:00,233.89,234.22,233.59,233.81,25726.0,230.6167,230.9421,230.3209,230.5378,25726.0
2023-11-08 11:40:00,233.82,234.29,233.79,234.07,24289.0,230.5477,231.0111,230.5181,230.7942,24289.0
2023-11-08 11:50:00,234.07,234.1,233.73,233.83,20767.0,230.7942,230.8238,230.4589,230.5575,20767.0
2023-11-08 12:00:00,233.8,233.85,233.1,233.18,32927.0,230.528,230.5773,229.8378,229.9166,32927.0
2023-11-08 12:10:00,233.18,233.79,233.17,233.7,17466.0,229.9166,230.5181,229.9068,230.4294,17466.0
2023-11-08 12:20:00,233.69,233.82,233.58,233.82,14620.0,230.4195,230.5477,230.311,230.5477,14620.0
2023-11-08 12:30:00,233.78,233.95,233.71,233.94,20677.0,230.5082,230.6759,230.4392,230.666,20677.0
2023-11-08 12:40:00,233.94,234.03,233.69,233.73,35710.0,230.666,230.7547,230.4195,230.4589,35710.0
2023-11-08 12:50:00,233.73,233.81,233.3,233.81,12785.0,230.4589,230.5378,230.035,230.5378,12785.0
2023-11-08 13:00:00,233.8,234.06,233.46,233.98,24271.0,230.528,230.7843,230.1927,230.7054,24271.0
2023-11-08 13:10:00,233.88,233.88,233.5,233.59,11274.0,230.6068,230.6068,230.2322,230.3209,11274.0
2023-11-08 13:20:00,233.59,233.75,232.63,232.63,27781.0,230.3209,230.4787,229.3743,229.3743,27781.0
2023-11-08 13:30:00,232.59,233.22,232.59,233.09,25786.0,229.3349,229.9561,229.3349,229.8279,25786.0
2023-11-08 13:40:00,233.1,233.28,233.06,233.28,8038.0,229.8378,230.0152,229.7983,230.0152,8038.0
2023-11-08 13:50:00,233.34,233.51,232.79,232.91,17157.0,230.0744,230.242,229.5321,229.6504,17157.0
2023-11-08 14:00:00,232.98,233.45,232.83,232.89,11077.0,229.7194,230.1829,229.5715,229.6307,11077.0
2023-11-08 14:10:00,232.89,233.23,232.4,232.62,29100.0,229.6307,229.9659,229.1476,229.3645,29100.0
2023-11-08 14:20:00,232.48,232.54,232.13,232.18,8624.0,229.2264,229.2856,228.8813,228.9306,8624.0
2023-11-08 14:30:00,232.2,232.26,231.87,232.09,6635.0,228.9504,229.0095,228.625,228.8419,6635.0
2023-11-08 14:40:00,232.01,232.18,231.9,231.91,6645.0,228.763,228.9306,228.6545,228.6644,6645.0
2023-11-08 14:50:00,231.93,232.5,231.93,232.42,13418.0,228.6841,229.2462,228.6841,229.1673,13418.0
2023-11-08 15:00:00,232.51,232.54,232.29,232.34,25249.0,229.256,229.2856,229.0391,229.0884,25249.0
2023-11-08 15:10:00,232.4,232.7,232.39,232.68,18513.0,229.1476,229.4434,229.1377,229.4236,18513.0
2023-11-08 15:20:00,232.68,233.01,232.47,232.56,47521.0,229.4236,229.749,229.2166,229.3053,47521.0
2023-11-08 15:30:00,232.63,232.65,232.05,232.05,49906.0,229.3743,229.3941,228.8024,228.8024,49906.0
2023-11-08 15:40:00,231.95,232.39,231.74,232.01,28718.0,228.7038,229.1377,228.4968,228.763,28718.0
2023-11-08 15:50:00,231.91,232.18,231.43,231.71,94220.0,228.6644,228.9306,228.1911,228.4672,94220.0
2023-11-09 09:30:00,234.0,236.0,232.16,232.65,71312.0,230.7252,232.6972,228.9109,229.3941,71312.0
2023-11-09 09:40:00,232.16,233.48,232.16,233.14,13278.0,228.9109,230.2124,228.9109,229.8772,13278.0
2023-11-09 09:50:00,233.35,234.93,233.15,234.5,23555.0,230.0843,231.6421,229.8871,231.2182,23555.0
2023-11-09 10:00:00,234.54,235.22,233.09,233.45,39337.0,231.2576,231.9281,229.8279,230.1829,39337.0
2023-11-09 10:10:00,233.37,233.39,232.89,233.22,26331.0,230.104,230.1237,229.6307,229.9561,26331.0
2023-11-09 10:20:00,233.24,233.94,233.2,233.94,12952.0,229.9758,230.666,229.9364,230.666,12952.0
2023-11-09 10:30:00,233.93,233.93,233.0,233.42,9497.0,230.6561,230.6561,229.7392,230.1533,9497.0
2023-11-09 10:40:00,233.39,233.39,232.24,232.24,6015.0,230.1237,230.1237,228.9898,228.9898,6015.0
2023-11-09 10:50:00,232.29,232.33,231.81,232.23,6579.0,229.0391,229.0785,228.5658,228.9799,6579.0
2023-11-09 11:00:00,232.21,233.54,232.2,233.25,8041.0,228.9602,230.2716,228.9504,229.9857,8041.0
2023-11-09 11:10:00,233.18,233.34,233.05,233.17,5330.0,229.9166,230.0744,229.7885,229.9068,5330.0
2023-11-09 11:20:00,233.16,233.21,232.22,232.39,6309.0,229.8969,229.9462,228.9701,229.1377,6309.0
2023-11-09 11:30:00,232.45,232.85,231.92,232.12,9600.0,229.1969,229.5913,228.6743,228.8715,9600.0
2023-11-09 11:40:00,232.03,232.03,231.33,231.35,6453.0,228.7827,228.7827,228.0925,228.1122,6453.0
2023-11-09 11:50:00,231.38,231.38,230.76,231.11,8060.0,228.1418,228.1418,227.5305,227.8756,8060.0
2023-11-09 12:00:00,231.06,231.5,231.05,231.05,6691.0,227.8263,228.2601,227.8164,227.8164,6691.0
2023-11-09 12:10:00,231.02,231.09,230.85,230.99,6943.0,227.7869,227.8559,227.6192,227.7573,6943.0
2023-11-09 12:20:00,230.88,231.12,230.58,230.61,11043.0,227.6488,227.8855,227.353,227.3826,11043.0
2023-11-09 12:30:00,230.66,231.0,230.55,231.0,11403.0,227.4319,227.7671,227.3234,227.7671,11403.0
2023-11-09 12:40:00,230.97,231.0,230.75,230.87,8013.0,227.7376,227.7671,227.5206,227.639,8013.0
2023-11-09 12:50:00,230.95,231.29,230.91,231.29,13511.0,227.7178,228.0531,227.6784,228.0531,13511.0
2023-11-09 13:00:00,231.24,231.29,229.96,229.96,11599.0,228.0038,228.0531,226.7417,226.7417,11599.0
2023-11-09 13:10:00,230.1,230.94,229.99,230.33,6594.0,226.8797,227.708,226.7713,227.1065,6594.0
2023-11-09 13:20:00,230.25,230.43,230.16,230.28,5920.0,227.0276,227.2051,226.9389,227.0572,5920.0
2023-11-09 13:30:00,230.22,230.28,229.84,229.94,6226.0,226.9981,227.0572,226.6234,226.722,6226.0
2023-11-09 13:40:00,229.81,229.85,228.9,228.98,51476.0,226.5938,226.6332,225.6965,225.7754,51476.0
2023-11-09 13:50:00,229.03,229.05,228.57,228.87,9655.0,225.8247,225.8444,225.3712,225.667,9655.0
2023-11-09 14:00:00,228.86,229.16,228.54,228.84,16278.0,225.6571,225.9529,225.3416,225.6374,16278.0
2023-11-09 14:10:00,228.88,228.9,228.58,228.58,5658.0,225.6768,225.6965,225.381,225.381,5658.0
2023-11-09 14:20:00,228.53,228.84,228.52,228.68,6464.0,225.3317,225.6374,225.3219,225.4796,6464.0
2023-11-09 14:30:00,228.58,228.59,227.67,227.83,20182.0,225.381,225.3909,224.4837,224.6415,20182.0
2023-11-09 14:40:00,227.68,227.78,227.43,227.52,9535.0,224.4936,224.5922,224.2471,224.3358,9535.0
2023-11-09 14:50:00,227.43,227.73,227.31,227.68,10436.0,224.2471,224.5429,224.1288,224.4936,10436.0
2023-11-09 15:00:00,227.67,228.35,227.67,228.1,9720.0,224.4837,225.1542,224.4837,224.9077,9720.0
2023-11-09 15:10:00,228.12,228.59,228.01,228.59,11551.0,224.9275,225.3909,224.819,225.3909,11551.0
2023-11-09 15:20:00,228.67,228.67,228.11,228.21,11022.0,225.4698,225.4698,224.9176,225.0162,11022.0
2023-11-09 15:30:00,228.16,228.24,227.9,227.95,17930.0,224.9669,225.0458,224.7105,224.7598,17930.0
2023-11-09 15:40:00,227.95,228.14,227.82,227.92,30058.0,224.7598,224.9472,224.6316,224.7302,30058.0
2023-11-09 15:50:00,228.0,228.06,227.51,227.56,101690.0,224.8091,224.8683,224.326,224.3753,101690.0
2023-11-10 09:30:00,228.65,229.46,226.53,228.97,57659.0,225.45,226.2487,223.3597,225.7656,57659.0
2023-11-10 09:40:00,228.86,228.88,227.54,228.61,15933.0,225.6571,225.6768,224.3556,225.4106,15933.0
2023-11-10 09:50:00,228.66,229.0,228.17,228.37,13978.0,225.4599,225.7951,224.9768,225.174,13978.0
2023-11-10 10:00:00,228.3,228.75,227.93,227.93,14623.0,225.1049,225.5486,224.7401,224.7401,14623.0
2023-11-10 10:10:00,227.88,228.2,227.33,227.35,15851.0,224.6908,225.0063,224.1485,224.1682,15851.0
2023-11-10 10:20:00,227.37,227.37,226.77,227.01,13238.0,224.1879,224.1879,223.5963,223.833,13238.0
2023-11-10 10:30:00,226.91,227.08,226.48,226.99,18789.0,223.7344,223.902,223.3104,223.8133,18789.0
2023-11-10 10:40:00,226.95,227.61,226.71,227.43,20325.0,223.7738,224.4246,223.5372,224.2471,20325.0
2023-11-10 10:50:00,227.73,227.9,227.52,227.66,10452.0,224.5429,224.7105,224.3358,224.4739,10452.0
2023-11-10 11:00:00,227.77,228.34,227.77,228.17,5388.0,224.5823,225.1444,224.5823,224.9768,5388.0
2023-11-10 11:10:00,228.16,228.5,228.13,228.16,6984.0,224.9669,225.3021,224.9373,224.9669,6984.0
2023-11-10 11:20:00,228.15,228.3,227.9,228.17,7003.0,224.957,225.1049,224.7105,224.9768,7003.0
2023-11-10 11:30:00,228.1,228.46,227.88,228.44,10373.0,224.9077,225.2627,224.6908,225.243,10373.0
2023-11-10 11:40:00,228.41,228.87,228.35,228.55,8198.0,225.2134,225.667,225.1542,225.3514,8198.0
2023-11-10 11:50:00,228.66,228.92,228.66,228.77,5013.0,225.4599,225.7163,225.4599,225.5684,5013.0
2023-11-10 12:00:00,228.87,229.43,228.87,229.41,10518.0,225.667,226.2191,225.667,226.1994,10518.0
2023-11-10 12:10:00,229.42,230.32,229.39,230.16,20239.0,226.2093,227.0967,226.1797,226.9389,20239.0
2023-11-10 12:20:00,230.21,230.48,230.17,230.39,9274.0,226.9882,227.2544,226.9488,227.1657,9274.0
2023-11-10 12:30:00,230.44,231.98,230.44,231.83,24462.0,227.215,228.7334,227.215,228.5855,24462.0
2023-11-10 12:40:00,231.84,232.1,231.65,232.03,18631.0,228.5954,228.8518,228.408,228.7827,18631.0
2023-11-10 12:50:00,231.96,232.34,231.95,232.29,9634.0,228.7137,229.0884,228.7038,229.0391,9634.0
2023-11-10 13:00:00,232.33,232.36,231.94,231.95,8414.0,229.0785,229.1081,228.694,228.7038,8414.0
2023-11-10 13:10:00,231.91,231.95,231.54,231.7,12737.0,228.6644,228.7038,228.2996,228.4573,12737.0
2023-11-10 13:20:00,231.74,232.04,231.54,231.68,9109.0,228.4968,228.7926,228.2996,228.4376,9109.0
2023-11-10 13:30:00,231.73,232.21,231.73,231.97,9722.0,228.4869,228.9602,228.4869,228.7236,9722.0
2023-11-10 13:40:00,232.14,232.53,232.14,232.42,6352.0,228.8912,229.2757,228.8912,229.1673,6352.0
2023-11-10 13:50:00,232.45,232.56,232.28,232.56,9825.0,229.1969,229.3053,229.0292,229.3053,9825.0
2023-11-10 14:00:00,232.62,232.84,232.62,232.8,14556.0,229.3645,229.5814,229.3645,229.542,14556.0
2023-11-10 14:10:00,232.86,233.71,232.86,233.71,35988.0,229.6011,230.4392,229.6011,230.4392,35988.0
2023-11-10 14:20:00,233.69,234.0,233.65,233.88,36045.0,230.4195,230.7252,230.3801,230.6068,36045.0
2023-11-10 14:30:00,233.86,234.22,233.63,234.21,34337.0,230.5871,230.9421,230.3603,230.9322,34337.0
2023-11-10 14:40:00,234.16,234.43,233.79,233.91,24247.0,230.8829,231.1491,230.5181,230.6364,24247.0
2023-11-10 14:50:00,233.91,234.28,233.81,233.96,30561.0,230.6364,231.0012,230.5378,230.6857,30561.0
2023-11-10 15:00:00,233.96,233.96,233.52,233.6,17444.0,230.6857,230.6857,230.2519,230.3308,17444.0
2023-11-10 15:10:00,233.64,233.64,232.92,233.24,25614.0,230.3702,230.3702,229.6603,229.9758,25614.0
2023-11-10 15:20:00,233.26,233.26,232.95,233.23,18623.0,229.9955,229.9955,229.6899,229.9659,18623.0
2023-11-10 15:30:00,233.18,233.42,232.94,233.0,22455.0,229.9166,230.1533,229.68,229.7392,22455.0
2023-11-10 15:40:00,233.0,233.2,232.72,232.73,20586.0,229.7392,229.9364,229.4631,229.4729,20586.0
2023-11-10 15:50:00,232.91,233.25,232.64,232.81,103993.0,229.6504,229.9857,229.3842,229.5518,103993.0
2023-11-13 09:30:00,233.52,235.76,233.52,234.83,41942.0,230.2519,232.4605,230.2519,231.5435,41942.0
2023-11-13 09:40:00,234.61,234.74,232.38,232.61,20753.0,231.3266,231.4548,229.1278,229.3546,20753.0
2023-11-13 09:50:00,232.63,233.07,230.81,231.53,46623.0,229.3743,229.8082,227.5798,228.2897,46623.0
2023-11-13 10:00:00,231.46,231.62,230.57,230.57,29950.0,228.2207,228.3785,227.3432,227.3432,29950.0
2023-11-13 10:10:00,230.76,231.15,230.13,230.95,17629.0,227.5305,227.915,226.9093,227.7178,17629.0
2023-11-13 10:20:00,230.92,231.99,230.76,231.4,27906.0,227.6883,228.7433,227.5305,228.1615,27906.0
2023-11-13 10:30:00,231.54,231.54,230.97,230.97,19860.0,228.2996,228.2996,227.7376,227.7376,19860.0
2023-11-13 10:40:00,230.85,231.33,230.83,231.08,16087.0,227.6192,228.0925,227.5995,227.846,16087.0
2023-11-13 10:50:00,231.04,231.28,230.88,231.07,11259.0,227.8066,228.0432,227.6488,227.8362,11259.0
2023-11-13 11:00:00,231.01,231.3,230.85,231.23,12104.0,227.777,228.0629,227.6192,227.9939,12104.0
2023-11-13 11:10:00,231.24,231.5,230.96,231.37,23435.0,228.0038,228.2601,227.7277,228.132,23435.0
2023-11-13 11:20:00,231.49,231.75,231.25,231.43,20150.0,228.2503,228.5066,228.0136,228.1911,20150.0
2023-11-13 11:30:00,231.56,231.74,231.0,231.16,31806.0,228.3193,228.4968,227.7671,227.9249,31806.0
2023-11-13 11:40:00,231.13,232.42,231.01,232.01,24549.0,227.8953,229.1673,227.777,228.763,24549.0
2023-11-13 11:50:00,232.02,232.24,231.61,232.1,26392.0,228.7729,228.9898,228.3686,228.8518,26392.0
2023-11-13 12:00:00,232.23,232.32,231.74,231.83,18455.0,228.9799,229.0687,228.4968,228.5855,18455.0
2023-11-13 12:10:00,231.92,231.96,231.55,231.73,19114.0,228.6743,228.7137,228.3094,228.4869,19114.0
2023-11-13 12:20:00,231.66,232.33,231.5,232.33,13814.0,228.4179,229.0785,228.2601,229.0785,13814.0
2023-11-13 12:30:00,232.32,232.32,231.83,231.98,17883.0,229.0687,229.0687,228.5855,228.7334,17883.0
2023-11-13 12:40:00,232.04,232.05,231.75,231.86,11772.0,228.7926,228.8024,228.5066,228.6151,11772.0
2023-11-13 12:50:00,231.84,231.88,231.45,231.71,18288.0,228.5954,228.6348,228.2108,228.4672,18288.0
2023-11-13 13:00:00,231.7,231.79,231.56,231.65,10497.0,228.4573,228.5461,228.3193,228.408,10497.0
2023-11-13 13:10:00,231.68,232.05,231.67,232.02,13777.0,228.4376,228.8024,228.4278,228.7729,13777.0
2023-11-13 13:20:00,232.03,232.37,231.66,232.06,58253.0,228.7827,229.118,228.4179,228.8123,58253.0
2023-11-13 13:30:00,231.92,232.11,231.7,232.0,15743.0,228.6743,228.8616,228.4573,228.7531,15743.0
2023-11-13 13:40:00,231.97,232.31,231.85,232.18,17230.0,228.7236,229.0588,228.6052,228.9306,17230.0
2023-11-13 13:50:00,232.24,232.24,231.75,231.75,12562.0,228.9898,228.9898,228.5066,228.5066,12562.0
2023-11-13 14:00:00,231.79,231.83,231.36,231.56,18541.0,228.5461,228.5855,228.1221,228.3193,18541.0
2023-11-13 14:10:00,231.53,231.53,230.34,230.79,54050.0,228.2897,228.2897,227.1164,227.5601,54050.0
2023-11-13 14:20:00,230.7,230.7,230.08,230.09,19835.0,227.4713,227.4713,226.86,226.8699,19835.0
2023-11-13 14:30:00,230.11,230.32,229.55,229.6,49477.0,226.8896,227.0967,226.3374,226.3867,49477.0
2023-11-13 14:40:00,229.6,229.82,229.28,229.43,31099.0,226.3867,226.6037,226.0712,226.2191,31099.0
2023-11-13 14:50:00,229.43,230.01,229.3,229.71,29944.0,226.2191,226.791,226.0909,226.4952,29944.0
2023-11-13 15:00:00,229.64,229.65,229.4,229.53,18074.0,226.4262,226.436,226.1895,226.3177,18074.0
2023-11-13 15:10:00,229.56,229.7,229.44,229.54,35966.0,226.3473,226.4853,226.229,226.3276,35966.0
2023-11-13 15:20:00,229.59,230.1,229.51,229.99,27491.0,226.3769,226.8797,226.298,226.7713,27491.0
2023-11-13 15:30:00,229.96,230.3,229.87,230.15,27130.0,226.7417,227.0769,226.653,226.929,27130.0
2023-11-13 15:40:00,230.19,230.2,229.57,229.83,37327.0,226.9685,226.9783,226.3572,226.6135,37327.0
2023-11-13 15:50:00,229.87,230.03,229.46,229.99,100747.0,226.653,226.8107,226.2487,226.7713,100747.0
2023-11-14 09:30:00,238.19,239.89,235.35,235.37,65630.0,234.8565,236.5327,232.0563,232.076,65630.0
2023-11-14 09:40:00,235.35,236.58,234.4,235.22,34123.0,232.0563,233.2691,231.1196,231.9281,34123.0
2023-11-14 09:50:00,235.08,235.26,233.23,233.88,56432.0,231.79,231.9675,229.9659,230.6068,56432.0
2023-11-14 10:00:00,233.88,235.41,233.88,235.18,26692.0,230.6068,232.1154,230.6068,231.8886,26692.0
2023-11-14 10:10:00,235.31,235.68,234.91,235.32,28492.0,232.0168,232.3816,231.6224,232.0267,28492.0
2023-11-14 10:20:00,235.22,236.03,235.11,236.0,15302.0,231.9281,232.7267,231.8196,232.6972,15302.0
2023-11-14 10:30:00,236.07,237.02,236.07,237.0,14045.0,232.7662,233.7029,232.7662,233.6832,14045.0
2023-11-14 10:40:00,236.96,237.13,236.45,236.67,25536.0,233.6437,233.8114,233.1409,233.3578,25536.0
2023-11-14 10:50:00,236.68,237.5,236.68,237.4,12965.0,233.3677,234.1762,233.3677,234.0776,12965.0
2023-11-14 11:00:00,237.61,237.76,237.02,237.34,16158.0,234.2846,234.4325,233.7029,234.0184,16158.0
2023-11-14 11:10:00,237.42,237.61,236.99,236.99,24628.0,234.0973,234.2846,233.6733,233.6733,24628.0
2023-11-14 11:20:00,237.11,237.51,237.1,237.27,14578.0,233.7916,234.186,233.7818,233.9494,14578.0
2023-11-14 11:30:00,237.31,237.72,237.23,237.23,14912.0,233.9888,234.3931,233.91,233.91,14912.0
2023-11-14 11:40:00,237.22,237.5,236.99,237.09,24233.0,233.9001,234.1762,233.6733,233.7719,24233.0
2023-11-14 11:50:00,237.11,237.11,236.2,236.23,21016.0,233.7916,233.7916,232.8944,232.924,21016.0
2023-11-14 12:00:00,236.17,236.6,235.69,235.69,17655.0,232.8648,233.2888,232.3915,232.3915,17655.0
2023-11-14 12:10:00,235.72,235.84,235.35,235.76,26011.0,232.4211,232.5394,232.0563,232.4605,26011.0
2023-11-14 12:20:00,235.77,236.0,235.62,235.87,13056.0,232.4704,232.6972,232.3225,232.569,13056.0
2023-11-14 12:30:00,235.79,236.67,235.79,236.46,9262.0,232.4901,233.3578,232.4901,233.1507,9262.0
2023-11-14 12:40:00,236.43,236.51,236.19,236.48,7141.0,233.1212,233.2,232.8845,233.1705,7141.0
2023-11-14 12:50:00,236.48,236.51,236.32,236.32,6642.0,233.1705,233.2,233.0127,233.0127,6642.0
2023-11-14 13:00:00,236.24,236.42,236.06,236.2,12959.0,232.9338,233.1113,232.7563,232.8944,12959.0
2023-11-14 13:10:00,236.18,236.34,235.96,236.17,9317.0,232.8747,233.0324,232.6577,232.8648,9317.0
2023-11-14 13:20:00,236.13,236.58,235.8,236.5,11642.0,232.8254,233.2691,232.5,233.1902,11642.0
2023-11-14 13:30:00,236.47,237.05,236.47,237.05,11528.0,233.1606,233.7325,233.1606,233.7325,11528.0
2023-11-14 13:40:00,237.12,237.16,236.85,236.96,11038.0,233.8015,233.8409,233.5353,233.6437,11038.0
2023-11-14 13:50:00,236.91,236.91,236.39,236.39,12139.0,233.5944,233.5944,233.0817,233.0817,12139.0
2023-11-14 14:00:00,236.27,236.67,236.24,236.67,12397.0,232.9634,233.3578,232.9338,233.3578,12397.0
2023-11-14 14:10:00,236.64,236.64,236.36,236.4,8798.0,233.3282,233.3282,233.0521,233.0916,8798.0
2023-11-14 14:20:00,236.4,236.66,236.36,236.58,25991.0,233.0916,233.3479,233.0521,233.2691,25991.0
2023-11-14 14:30:00,236.6,236.89,236.4,236.7,11914.0,233.2888,233.5747,233.0916,233.3874,11914.0
2023-11-14 14:40:00,236.72,236.88,236.39,236.56,16702.0,233.4071,233.5649,233.0817,233.2493,16702.0
2023-11-14 14:50:00,236.59,236.74,236.49,236.66,9748.0,233.2789,233.4268,233.1803,233.3479,9748.0
2023-11-14 15:00:00,236.66,236.84,236.27,236.82,21042.0,233.3479,233.5254,232.9634,233.5057,21042.0
2023-11-14 15:10:00,236.84,237.16,236.74,237.16,15038.0,233.5254,233.8409,233.4268,233.8409,15038.0
2023-11-14 15:20:00,237.12,237.83,237.1,237.7,37542.0,233.8015,234.5016,233.7818,234.3734,37542.0
2023-11-14 15:30:00,237.72,237.77,237.09,237.36,33263.0,234.3931,234.4424,233.7719,234.0381,33263.0
2023-11-14 15:40:00,237.36,237.36,237.04,237.04,47908.0,234.0381,234.0381,233.7226,233.7226,47908.0
2023-11-14 15:50:00,237.01,237.78,236.94,237.64,223596.0,233.693,234.4523,233.624,234.3142,223596.0
2023-11-15 09:30:00,237.57,240.0,237.57,239.42,33244.0,234.2452,236.6412,234.2452,236.0693,33244.0
2023-11-15 09:40:00,239.51,240.7,238.86,240.6,36392.0,236.158,237.3314,235.5171,237.2328,36392.0
2023-11-15 09:50:00,240.6,241.59,240.33,241.07,35421.0,237.2328,238.2089,236.9666,237.6962,35421.0
2023-11-15 10:00:00,241.07,242.22,241.01,241.81,49844.0,237.6962,238.8301,237.6371,238.4259,49844.0
2023-11-15 10:10:00,241.82,242.57,241.66,242.5,22189.0,238.4357,239.1752,238.278,239.1062,22189.0
2023-11-15 10:20:00,242.52,243.06,242.42,242.84,17768.0,239.1259,239.6584,239.0273,239.4414,17768.0
2023-11-15 10:30:00,242.91,244.1,242.9,243.98,21420.0,239.5105,240.6838,239.5006,240.5655,21420.0
2023-11-15 10:40:00,243.86,244.28,243.74,243.84,29368.0,240.4472,240.8613,240.3288,240.4274,29368.0
2023-11-15 10:50:00,243.95,244.47,243.84,244.47,21144.0,240.5359,241.0486,240.4274,241.0486,21144.0
2023-11-15 11:00:00,244.47,244.84,244.35,244.39,28636.0,241.0486,241.4135,240.9303,240.9698,28636.0
2023-11-15 11:10:00,244.43,244.43,243.86,243.94,18387.0,241.0092,241.0092,240.4472,240.526,18387.0
2023-11-15 11:20:00,243.87,244.1,243.16,243.25,45585.0,240.457,240.6838,239.757,239.8457,45585.0
2023-11-15 11:30:00,243.11,243.6,243.01,243.26,15275.0,239.7077,240.1908,239.6091,239.8556,15275.0
2023-11-15 11:40:00,243.27,243.32,242.8,243.13,17896.0,239.8654,239.9147,239.402,239.7274,17896.0
2023-11-15 11:50:00,243.16,243.29,242.82,243.12,25020.0,239.757,239.8851,239.4217,239.7175,25020.0
2023-11-15 12:00:00,243.18,243.18,242.35,242.63,58284.0,239.7767,239.7767,238.9583,239.2344,58284.0
2023-11-15 12:10:00,242.64,243.55,242.64,243.39,14383.0,239.2442,240.1415,239.2442,239.9837,14383.0
2023-11-15 12:20:00,243.31,243.86,243.14,243.86,14630.0,239.9049,240.4472,239.7372,240.4472,14630.0
2023-11-15 12:30:00,243.81,243.95,243.59,243.89,17272.0,240.3979,240.5359,240.1809,240.4767,17272.0
2023-11-15 12:40:00,243.81,243.96,243.51,243.51,13992.0,240.3979,240.5458,240.1021,240.1021,13992.0
2023-11-15 12:50:00,243.42,243.86,243.19,243.21,18417.0,240.0133,240.4472,239.7865,239.8063,18417.0
2023-11-15 13:00:00,243.29,243.73,242.84,243.08,25465.0,239.8851,240.319,239.4414,239.6781,25465.0
2023-11-15 13:10:00,243.16,243.43,242.5,242.5,22564.0,239.757,240.0232,239.1062,239.1062,22564.0
2023-11-15 13:20:00,242.63,242.89,242.37,242.83,9364.0,239.2344,239.4907,238.978,239.4316,9364.0
2023-11-15 13:30:00,242.83,243.19,242.71,243.19,10073.0,239.4316,239.7865,239.3133,239.7865,10073.0
2023-11-15 13:40:00,243.21,243.26,242.89,243.03,11712.0,239.8063,239.8556,239.4907,239.6288,11712.0
2023-11-15 13:50:00,243.03,243.07,242.78,242.95,10221.0,239.6288,239.6682,239.3823,239.5499,10221.0
2023-11-15 14:00:00,243.12,243.29,243.02,243.25,9257.0,239.7175,239.8851,239.6189,239.8457,9257.0
2023-11-15 14:10:00,243.16,243.34,242.82,242.95,11155.0,239.757,239.9344,239.4217,239.5499,11155.0
2023-11-15 14:20:00,242.95,242.95,242.69,242.9,14985.0,239.5499,239.5499,239.2935,239.5006,14985.0
2023-11-15 14:30:00,242.94,243.01,242.59,242.79,13563.0,239.54,239.6091,239.1949,239.3921,13563.0
2023-11-15 14:40:00,242.76,242.78,242.41,242.42,9846.0,239.3626,239.3823,239.0175,239.0273,9846.0
2023-11-15 14:50:00,242.4,242.81,242.31,242.73,17597.0,239.0076,239.4119,238.9189,239.333,17597.0
2023-11-15 15:00:00,242.69,242.89,242.64,242.78,11638.0,239.2935,239.4907,239.2442,239.3823,11638.0
2023-11-15 15:10:00,242.71,242.83,242.53,242.56,23735.0,239.3133,239.4316,239.1358,239.1654,23735.0
2023-11-15 15:20:00,242.59,243.0,242.52,242.97,16665.0,239.1949,239.5992,239.1259,239.5696,16665.0
2023-11-15 15:30:00,242.98,243.02,242.66,243.0,17890.0,239.5795,239.6189,239.264,239.5992,17890.0
2023-11-15 15:40:00,242.99,243.01,241.63,241.64,31472.0,239.5893,239.6091,238.2484,238.2582,31472.0
2023-11-15 15:50:00,241.64,241.78,240.96,241.04,176165.0,238.2582,238.3963,237.5878,237.6666,176165.0
2023-11-16 09:30:00,240.58,242.04,240.29,242.0,18001.0,237.2131,238.6526,236.9271,238.6132,18001.0
2023-11-16 09:40:00,241.9,242.02,241.16,241.45,26366.0,238.5146,238.6329,237.785,238.0709,26366.0
2023-11-16 09:50:00,241.3,242.0,241.07,241.73,19197.0,237.923,238.6132,237.6962,238.347,19197.0
2023-11-16 10:00:00,241.61,241.61,240.05,240.41,19658.0,238.2287,238.2287,236.6905,237.0455,19658.0
2023-11-16 10:10:00,240.5,240.59,240.22,240.34,30451.0,237.1342,237.2229,236.8581,236.9764,30451.0
2023-11-16 10:20:00,240.34,240.7,240.34,240.63,19065.0,236.9764,237.3314,236.9764,237.2624,19065.0
2023-11-16 10:30:00,240.6,240.9,239.66,240.65,29522.0,237.2328,237.5286,236.3059,237.2821,29522.0
2023-11-16 10:40:00,240.63,241.0,240.52,240.79,47896.0,237.2624,237.6272,237.1539,237.4201,47896.0
2023-11-16 10:50:00,240.75,240.75,239.9,239.94,10810.0,237.3807,237.3807,236.5426,236.582,10810.0
2023-11-16 11:00:00,240.0,240.0,239.25,239.7,19524.0,236.6412,236.6412,235.9017,236.3454,19524.0
2023-11-16 11:10:00,239.67,239.75,239.16,239.16,22821.0,236.3158,236.3947,235.8129,235.8129,22821.0
2023-11-16 11:20:00,239.21,239.31,238.81,239.1,14469.0,235.8622,235.9608,235.4678,235.7538,14469.0
2023-11-16 11:30:00,239.13,239.46,239.1,239.23,18668.0,235.7834,236.1087,235.7538,235.882,18668.0
2023-11-16 11:40:00,239.22,239.54,238.88,239.36,20691.0,235.8721,236.1876,235.5369,236.0101,20691.0
2023-11-16 11:50:00,239.37,239.46,239.07,239.34,16429.0,236.02,236.1087,235.7242,235.9904,16429.0
2023-11-16 12:00:00,239.4,239.55,238.88,238.94,13072.0,236.0496,236.1975,235.5369,235.596,13072.0
2023-11-16 12:10:00,238.93,239.58,238.86,239.34,16344.0,235.5862,236.2271,235.5171,235.9904,16344.0
2023-11-16 12:20:00,239.29,239.38,239.01,239.24,17230.0,235.9411,236.0299,235.665,235.8918,17230.0
2023-11-16 12:30:00,239.25,239.47,239.04,239.46,18563.0,235.9017,236.1186,235.6946,236.1087,18563.0
2023-11-16 12:40:00,239.46,239.88,239.46,239.66,12494.0,236.1087,236.5229,236.1087,236.3059,12494.0
2023-11-16 12:50:00,239.68,239.84,239.34,239.77,11806.0,236.3257,236.4834,235.9904,236.4144,11806.0
2023-11-16 13:00:00,239.78,240.05,239.7,239.98,15987.0,236.4243,236.6905,236.3454,236.6215,15987.0
2023-11-16 13:10:00,239.98,240.22,239.82,240.21,9912.0,236.6215,236.8581,236.4637,236.8483,9912.0
2023-11-16 13:20:00,240.22,240.38,239.99,240.35,15727.0,236.8581,237.0159,236.6313,236.9863,15727.0
2023-11-16 13:30:00,240.31,240.38,240.03,240.29,11437.0,236.9469,237.0159,236.6708,236.9271,11437.0
2023-11-16 13:40:00,240.15,240.28,239.86,239.96,12633.0,236.7891,236.9173,236.5031,236.6017,12633.0
2023-11-16 13:50:00,239.93,240.34,239.92,240.24,17002.0,236.5722,236.9764,236.5623,236.8778,17002.0
2023-11-16 14:00:00,240.2,240.26,239.75,239.91,9210.0,236.8384,236.8976,236.3947,236.5524,9210.0
2023-11-16 14:10:00,240.0,240.19,239.76,240.15,11404.0,236.6412,236.8285,236.4045,236.7891,11404.0
2023-11-16 14:20:00,240.1,240.11,239.69,239.79,7756.0,236.7398,236.7496,236.3355,236.4341,7756.0
2023-11-16 14:30:00,239.74,240.14,239.61,239.65,21660.0,236.3848,236.7792,236.2566,236.2961,21660.0
2023-11-16 14:40:00,239.58,239.76,239.57,239.63,25465.0,236.2271,236.4045,236.2172,236.2764,25465.0
2023-11-16 14:50:00,239.69,239.77,239.48,239.74,28848.0,236.3355,236.4144,236.1285,236.3848,28848.0
2023-11-16 15:00:00,239.71,240.0,239.66,240.0,14440.0,236.3552,236.6412,236.3059,236.6412,14440.0
2023-11-16 15:10:00,240.11,240.36,240.01,240.09,22150.0,236.7496,236.9962,236.651,236.7299,22150.0
2023-11-16 15:20:00,240.07,240.12,239.9,240.12,28316.0,236.7102,236.7595,236.5426,236.7595,28316.0
2023-11-16 15:30:00,240.21,240.31,239.93,240.27,35095.0,236.8483,236.9469,236.5722,236.9074,35095.0
2023-11-16 15:40:00,240.31,240.56,240.18,240.25,43695.0,236.9469,237.1934,236.8187,236.8877,43695.0
2023-11-16 15:50:00,240.26,240.49,240.04,240.49,143260.0,236.8976,237.1243,236.6806,237.1243,143260.0
2023-11-17 09:30:00,243.5,250.13,243.5,248.41,198613.0,240.0922,246.6294,240.0922,244.9335,198613.0
2023-11-17 09:40:00,248.13,250.33,247.21,249.8,135577.0,244.6574,246.8266,243.7503,246.304,135577.0
2023-11-17 09:50:00,249.96,250.16,248.43,248.98,61094.0,246.4618,246.659,244.9532,245.4955,61094.0
2023-11-17 10:00:00,248.8,249.63,247.57,247.6,79928.0,245.318,246.1364,244.1052,244.1348,79928.0
2023-11-17 10:10:00,247.56,248.23,247.27,248.07,61045.0,244.0954,244.756,243.8094,244.5982,61045.0
2023-11-17 10:20:00,247.99,248.05,247.13,247.29,79902.0,244.5194,244.5785,243.6714,243.8292,79902.0
2023-11-17 10:30:00,247.18,247.32,246.11,246.2,29839.0,243.7207,243.8587,242.6657,242.7544,29839.0
2023-11-17 10:40:00,246.2,247.24,245.93,247.18,36932.0,242.7544,243.7799,242.4882,243.7207,36932.0
2023-11-17 10:50:00,247.18,247.5,246.85,247.14,26089.0,243.7207,244.0362,243.3953,243.6813,26089.0
2023-11-17 11:00:00,247.18,247.28,246.45,246.46,80191.0,243.7207,243.8193,243.0009,243.0108,80191.0
2023-11-17 11:10:00,246.58,246.99,246.4,246.52,49364.0,243.1291,243.5334,242.9516,243.0699,49364.0
2023-11-17 11:20:00,246.62,246.65,245.97,246.21,26574.0,243.1685,243.1981,242.5276,242.7643,26574.0
2023-11-17 11:30:00,246.21,246.3,245.91,246.11,35577.0,242.7643,242.853,242.4685,242.6657,35577.0
2023-11-17 11:40:00,246.2,246.24,245.46,245.98,66655.0,242.7544,242.7939,242.0248,242.5375,66655.0
2023-11-17 11:50:00,245.98,246.72,245.92,246.68,20004.0,242.5375,243.2671,242.4783,243.2277,20004.0
2023-11-17 12:00:00,246.72,247.24,246.67,247.06,24894.0,243.2671,243.7799,243.2178,243.6024,24894.0
2023-11-17 12:10:00,247.11,247.2,246.9,247.18,14166.0,243.6517,243.7404,243.4446,243.7207,14166.0
2023-11-17 12:20:00,247.1,247.19,246.52,246.57,31397.0,243.6418,243.7306,243.0699,243.1192,31397.0
2023-11-17 12:30:00,246.56,246.84,246.37,246.64,33267.0,243.1094,243.3855,242.922,243.1883,33267.0
2023-11-17 12:40:00,246.63,247.08,246.63,247.07,13610.0,243.1784,243.6221,243.1784,243.6122,13610.0
2023-11-17 12:50:00,246.97,247.02,246.51,246.74,23520.0,243.5136,243.5629,243.0601,243.2869,23520.0
2023-11-17 13:00:00,246.74,246.78,246.42,246.69,30833.0,243.2869,243.3263,242.9713,243.2376,30833.0
2023-11-17 13:10:00,246.63,247.05,246.45,246.82,27751.0,243.1784,243.5925,243.0009,243.3657,27751.0
2023-11-17 13:20:00,246.82,246.92,246.69,246.83,16417.0,243.3657,243.4643,243.2376,243.3756,16417.0
2023-11-17 13:30:00,246.83,247.16,246.82,247.06,16917.0,243.3756,243.701,243.3657,243.6024,16917.0
2023-11-17 13:40:00,247.06,247.33,247.06,247.09,12657.0,243.6024,243.8686,243.6024,243.632,12657.0
2023-11-17 13:50:00,247.18,247.48,247.16,247.45,16542.0,243.7207,244.0165,243.701,243.9869,16542.0
2023-11-17 14:00:00,247.44,247.54,246.98,247.24,20271.0,243.9771,244.0757,243.5235,243.7799,20271.0
2023-11-17 14:10:00,247.23,247.5,247.07,247.11,20053.0,243.77,244.0362,243.6122,243.6517,20053.0
2023-11-17 14:20:00,247.04,247.26,246.95,247.03,26306.0,243.5827,243.7996,243.4939,243.5728,26306.0
2023-11-17 14:30:00,247.1,247.1,246.62,246.9,77223.0,243.6418,243.6418,243.1685,243.4446,77223.0
2023-11-17 14:40:00,246.9,246.93,246.69,246.85,24917.0,243.4446,243.4742,243.2376,243.3953,24917.0
2023-11-17 14:50:00,246.84,247.03,246.72,246.85,35378.0,243.3855,243.5728,243.2671,243.3953,35378.0
2023-11-17 15:00:00,246.91,246.95,246.74,246.83,30593.0,243.4545,243.4939,243.2869,243.3756,30593.0
2023-11-17 15:10:00,246.83,247.22,246.76,247.14,38676.0,243.3756,243.7601,243.3066,243.6813,38676.0
2023-11-17 15:20:00,247.17,247.78,247.16,247.42,36681.0,243.7108,244.3123,243.701,243.9573,36681.0
2023-11-17 15:30:00,247.42,247.51,246.1,246.14,56570.0,243.9573,244.0461,242.6558,242.6953,56570.0
2023-11-17 15:40:00,246.18,246.36,245.96,246.24,59075.0,242.7347,242.9122,242.5178,242.7939,59075.0
2023-11-17 15:50:00,246.27,246.83,246.24,246.38,165295.0,242.8234,243.3756,242.7939,242.9319,165295.0
2023-11-20 09:30:00,245.03,248.43,245.03,247.99,49607.0,241.6008,244.9532,241.6008,244.5194,49607.0
2023-11-20 09:40:00,248.34,249.41,247.99,248.63,40277.0,244.8645,245.9195,244.5194,245.1504,40277.0
2023-11-20 09:50:00,248.65,248.82,247.9,248.82,18917.0,245.1701,245.3378,244.4306,245.3378,18917.0
2023-11-20 10:00:00,248.72,249.9,248.72,249.81,33478.0,245.2392,246.4026,245.2392,246.3139,33478.0
2023-11-20 10:10:00,249.89,250.48,249.55,250.47,31049.0,246.3928,246.9745,246.0575,246.9647,31049.0
2023-11-20 10:20:00,250.37,250.69,249.8,250.44,27125.0,246.8661,247.1816,246.304,246.9351,27125.0
2023-11-20 10:30:00,250.42,250.58,249.93,250.15,14697.0,246.9154,247.0731,246.4322,246.6491,14697.0
2023-11-20 10:40:00,250.16,250.71,250.15,250.45,13516.0,246.659,247.2013,246.6491,246.9449,13516.0
2023-11-20 10:50:00,250.47,250.5,250.04,250.14,6728.0,246.9647,246.9942,246.5407,246.6393,6728.0
2023-11-20 11:00:00,250.07,250.13,249.38,249.42,7251.0,246.5703,246.6294,245.8899,245.9294,7251.0
2023-11-20 11:10:00,249.4,249.56,249.33,249.48,12285.0,245.9096,246.0674,245.8406,245.9885,12285.0
2023-11-20 11:20:00,249.41,250.0,249.39,249.62,31965.0,245.9195,246.5012,245.8998,246.1266,31965.0
2023-11-20 11:30:00,249.61,249.66,249.03,249.3,10893.0,246.1167,246.166,245.5448,245.811,10893.0
2023-11-20 11:40:00,249.17,249.34,248.92,249.06,6025.0,245.6829,245.8505,245.4364,245.5744,6025.0
2023-11-20 11:50:00,249.09,249.2,248.73,248.82,8357.0,245.604,245.7124,245.249,245.3378,8357.0
2023-11-20 12:00:00,248.84,248.94,248.49,248.49,9784.0,245.3575,245.4561,245.0124,245.0124,9784.0
2023-11-20 12:10:00,248.52,248.64,248.32,248.63,9793.0,245.042,245.1603,244.8448,245.1504,9793.0
2023-11-20 12:20:00,248.61,248.84,248.41,248.7,12101.0,245.1307,245.3575,244.9335,245.2194,12101.0
2023-11-20 12:30:00,248.81,248.89,248.44,248.89,10457.0,245.3279,245.4068,244.9631,245.4068,10457.0
2023-11-20 12:40:00,248.91,249.02,248.72,248.77,25517.0,245.4265,245.535,245.2392,245.2885,25517.0
2023-11-20 12:50:00,248.82,248.95,248.5,248.91,12684.0,245.3378,245.4659,245.0222,245.4265,12684.0
2023-11-20 13:00:00,248.97,249.73,248.97,249.64,14212.0,245.4857,246.235,245.4857,246.1463,14212.0
2023-11-20 13:10:00,249.62,249.95,249.61,249.81,9966.0,246.1266,246.4519,246.1167,246.3139,9966.0
2023-11-20 13:20:00,249.75,249.93,249.64,249.92,9544.0,246.2547,246.4322,246.1463,246.4224,9544.0
2023-11-20 13:30:00,249.87,249.89,249.65,249.84,10378.0,246.3731,246.3928,246.1561,246.3435,10378.0
2023-11-20 13:40:00,249.86,250.1,249.86,249.97,9220.0,246.3632,246.5998,246.3632,246.4717,9220.0
2023-11-20 13:50:00,250.05,250.3,249.99,250.12,7409.0,246.5505,246.797,246.4914,246.6196,7409.0
2023-11-20 14:00:00,250.12,250.25,249.88,250.18,10359.0,246.6196,246.7477,246.3829,246.6787,10359.0
2023-11-20 14:10:00,250.16,250.25,249.48,249.48,11793.0,246.659,246.7477,245.9885,245.9885,11793.0
2023-11-20 14:20:00,249.58,250.1,249.44,249.74,24361.0,246.0871,246.5998,245.9491,246.2449,24361.0
2023-11-20 14:30:00,249.71,249.92,249.66,249.71,9487.0,246.2153,246.4224,246.166,246.2153,9487.0
2023-11-20 14:40:00,249.74,249.99,249.64,249.86,16385.0,246.2449,246.4914,246.1463,246.3632,16385.0
2023-11-20 14:50:00,249.79,249.94,249.7,249.94,11774.0,246.2942,246.4421,246.2054,246.4421,11774.0
2023-11-20 15:00:00,249.93,250.03,249.85,250.01,16815.0,246.4322,246.5308,246.3533,246.5111,16815.0
2023-11-20 15:10:00,250.01,250.19,249.87,250.06,19229.0,246.5111,246.6886,246.3731,246.5604,19229.0
2023-11-20 15:20:00,250.06,250.15,249.93,250.13,21102.0,246.5604,246.6491,246.4322,246.6294,21102.0
2023-11-20 15:30:00,250.13,250.13,249.62,249.81,20835.0,246.6294,246.6294,246.1266,246.3139,20835.0
2023-11-20 15:40:00,249.84,249.98,249.29,249.3,37390.0,246.3435,246.4815,245.8012,245.811,37390.0
2023-11-20 15:50:00,249.38,249.39,248.26,248.45,181395.0,245.8899,245.8998,244.7856,244.9729,181395.0
2023-11-21 09:30:00,247.84,248.98,247.66,247.67,22655.0,244.3715,245.4955,244.194,244.2038,22655.0
2023-11-21 09:40:00,247.92,249.43,247.81,248.6,12741.0,244.4503,245.9392,244.3419,245.1208,12741.0
2023-11-21 09:50:00,248.56,249.18,248.31,248.89,11082.0,245.0814,245.6927,244.8349,245.4068,11082.0
2023-11-21 10:00:00,248.88,249.25,248.78,249.17,11447.0,245.3969,245.7617,245.2983,245.6829,11447.0
2023-11-21 10:10:00,249.19,249.2,248.72,248.72,10758.0,245.7026,245.7124,245.2392,245.2392,10758.0
2023-11-21 10:20:00,248.76,248.85,248.32,248.74,10177.0,245.2786,245.3673,244.8448,245.2589,10177.0
2023-11-21 10:30:00,248.75,248.9,248.54,248.77,9911.0,245.2687,245.4166,245.0617,245.2885,9911.0
2023-11-21 10:40:00,248.73,249.33,248.61,249.33,6597.0,245.249,245.8406,245.1307,245.8406,6597.0
2023-11-21 10:50:00,249.33,249.83,249.21,249.66,13352.0,245.8406,246.3336,245.7223,246.166,13352.0
2023-11-21 11:00:00,249.55,249.55,248.97,249.13,25952.0,246.0575,246.0575,245.4857,245.6434,25952.0
2023-11-21 11:10:00,249.13,249.22,248.46,248.98,10115.0,245.6434,245.7322,244.9828,245.4955,10115.0
2023-11-21 11:20:00,249.0,249.23,248.9,249.22,11961.0,245.5152,245.742,245.4166,245.7322,11961.0
2023-11-21 11:30:00,249.22,249.49,249.21,249.49,13662.0,245.7322,245.9984,245.7223,245.9984,13662.0
2023-11-21 11:40:00,249.51,249.54,249.3,249.52,8965.0,246.0181,246.0477,245.811,246.028,8965.0
2023-11-21 11:50:00,249.58,249.72,249.49,249.7,5689.0,246.0871,246.2252,245.9984,246.2054,5689.0
2023-11-21 12:00:00,249.7,249.86,249.61,249.86,9027.0,246.2054,246.3632,246.1167,246.3632,9027.0
2023-11-21 12:10:00,249.82,250.31,249.8,250.12,11994.0,246.3238,246.8069,246.304,246.6196,11994.0
2023-11-21 12:20:00,250.11,250.13,249.69,249.85,6417.0,246.6097,246.6294,246.1956,246.3533,6417.0
2023-11-21 12:30:00,249.89,250.05,249.52,249.52,5149.0,246.3928,246.5505,246.028,246.028,5149.0
2023-11-21 12:40:00,249.56,249.72,249.44,249.72,6109.0,246.0674,246.2252,245.9491,246.2252,6109.0
2023-11-21 12:50:00,249.73,249.83,249.59,249.77,6097.0,246.235,246.3336,246.097,246.2745,6097.0
2023-11-21 13:00:00,249.73,249.99,249.73,249.96,14117.0,246.235,246.4914,246.235,246.4618,14117.0
2023-11-21 13:10:00,249.93,249.93,249.66,249.87,8081.0,246.4322,246.4322,246.166,246.3731,8081.0
2023-11-21 13:20:00,249.87,250.02,249.86,249.89,5334.0,246.3731,246.521,246.3632,246.3928,5334.0
2023-11-21 13:30:00,249.88,250.27,249.83,250.27,13067.0,246.3829,246.7675,246.3336,246.7675,13067.0
2023-11-21 13:40:00,250.25,250.25,249.97,250.11,10613.0,246.7477,246.7477,246.4717,246.6097,10613.0
2023-11-21 13:50:00,250.11,250.17,249.95,250.04,11505.0,246.6097,246.6689,246.4519,246.5407,11505.0
2023-11-21 14:00:00,250.02,250.04,249.46,249.47,8159.0,246.521,246.5407,245.9688,245.9787,8159.0
2023-11-21 14:10:00,249.51,249.59,249.32,249.41,9708.0,246.0181,246.097,245.8308,245.9195,9708.0
2023-11-21 14:20:00,249.41,249.42,249.05,249.33,17807.0,245.9195,245.9294,245.5645,245.8406,17807.0
2023-11-21 14:30:00,249.37,249.47,249.21,249.32,9470.0,245.8801,245.9787,245.7223,245.8308,9470.0
2023-11-21 14:40:00,249.29,249.29,248.66,248.97,15719.0,245.8012,245.8012,245.18,245.4857,15719.0
2023-11-21 14:50:00,248.96,249.21,248.76,249.19,13366.0,245.4758,245.7223,245.2786,245.7026,13366.0
2023-11-21 15:00:00,249.16,249.19,248.73,248.73,11476.0,245.673,245.7026,245.249,245.249,11476.0
2023-11-21 15:10:00,248.84,249.19,248.81,249.14,13478.0,245.3575,245.7026,245.3279,245.6533,13478.0
2023-11-21 15:20:00,249.14,249.14,248.88,249.09,12677.0,245.6533,245.6533,245.3969,245.604,12677.0
2023-11-21 15:30:00,249.09,249.17,248.61,248.8,28113.0,245.604,245.6829,245.1307,245.318,28113.0
2023-11-21 15:40:00,248.8,249.14,248.77,249.09,55541.0,245.318,245.6533,245.2885,245.604,55541.0
2023-11-21 15:50:00,249.05,249.35,248.47,248.75,111567.0,245.5645,245.8603,244.9927,245.2687,111567.0
2023-11-22 09:30:00,250.38,251.14,249.26,251.14,12099.0,246.8759,247.6253,245.7716,247.6253,12099.0
2023-11-22 09:40:00,251.42,252.37,250.83,251.91,21715.0,247.9014,248.8381,247.3196,248.3845,21715.0
2023-11-22 09:50:00,251.84,252.51,251.76,252.51,9745.0,248.3155,248.9761,248.2366,248.9761,9745.0
2023-11-22 10:00:00,252.46,252.46,251.59,251.76,17122.0,248.9268,248.9268,248.069,248.2366,17122.0
2023-11-22 10:10:00,251.76,251.84,251.08,251.35,12300.0,248.2366,248.3155,247.5661,247.8323,12300.0
2023-11-22 10:20:00,251.71,252.05,251.38,252.03,9711.0,248.1873,248.5225,247.8619,248.5028,9711.0
2023-11-22 10:30:00,252.0,252.36,252.0,252.23,7980.0,248.4732,248.8282,248.4732,248.7,7980.0
2023-11-22 10:40:00,252.35,252.51,252.07,252.43,14300.0,248.8184,248.9761,248.5423,248.8972,14300.0
2023-11-22 10:50:00,252.41,252.56,251.57,251.57,6332.0,248.8775,249.0254,248.0493,248.0493,6332.0
2023-11-22 11:00:00,251.8,251.92,251.64,251.86,7735.0,248.276,248.3944,248.1183,248.3352,7735.0
2023-11-22 11:10:00,251.86,252.02,251.7,251.94,5915.0,248.3352,248.493,248.1774,248.4141,5915.0
2023-11-22 11:20:00,252.0,252.16,251.95,252.16,6081.0,248.4732,248.631,248.4239,248.631,6081.0
2023-11-22 11:30:00,252.16,252.21,251.92,252.07,6815.0,248.631,248.6803,248.3944,248.5423,6815.0
2023-11-22 11:40:00,252.08,252.11,251.76,252.0,5761.0,248.5521,248.5817,248.2366,248.4732,5761.0
2023-11-22 11:50:00,252.01,252.51,251.92,252.5,9020.0,248.4831,248.9761,248.3944,248.9663,9020.0
2023-11-22 12:00:00,252.46,252.76,252.44,252.73,5338.0,248.9268,249.2226,248.9071,249.193,5338.0
2023-11-22 12:10:00,252.7,252.7,252.31,252.42,8127.0,249.1635,249.1635,248.7789,248.8874,8127.0
2023-11-22 12:20:00,252.47,252.63,252.11,252.25,7968.0,248.9367,249.0944,248.5817,248.7198,7968.0
2023-11-22 12:30:00,252.26,252.55,252.25,252.41,12453.0,248.7296,249.0156,248.7198,248.8775,12453.0
2023-11-22 12:40:00,252.43,252.48,252.28,252.34,10660.0,248.8972,248.9465,248.7493,248.8085,10660.0
2023-11-22 12:50:00,252.37,252.73,252.36,252.64,4570.0,248.8381,249.193,248.8282,249.1043,4570.0
2023-11-22 13:00:00,252.63,252.9,252.5,252.86,13779.0,249.0944,249.3607,248.9663,249.3212,13779.0
2023-11-22 13:10:00,252.77,252.94,252.65,252.8,3575.0,249.2325,249.4001,249.1142,249.2621,3575.0
2023-11-22 13:20:00,252.87,252.93,252.72,252.87,4833.0,249.3311,249.3902,249.1832,249.3311,4833.0
2023-11-22 13:30:00,252.83,252.89,252.67,252.82,2981.0,249.2916,249.3508,249.1339,249.2818,2981.0
2023-11-22 13:40:00,252.81,253.15,252.81,253.09,10309.0,249.2719,249.6072,249.2719,249.548,10309.0
2023-11-22 13:50:00,253.07,253.33,252.84,252.92,10961.0,249.5283,249.7846,249.3015,249.3804,10961.0
2023-11-22 14:00:00,252.92,253.18,252.84,253.1,6856.0,249.3804,249.6367,249.3015,249.5579,6856.0
2023-11-22 14:10:00,253.1,253.37,252.91,253.37,9303.0,249.5579,249.8241,249.3705,249.8241,9303.0
2023-11-22 14:20:00,253.32,253.37,252.5,252.9,52533.0,249.7748,249.8241,248.9663,249.3607,52533.0
2023-11-22 14:30:00,252.78,252.92,252.58,252.74,21056.0,249.2423,249.3804,249.0451,249.2029,21056.0
2023-11-22 14:40:00,252.77,252.95,252.67,252.95,13375.0,249.2325,249.41,249.1339,249.41,13375.0
2023-11-22 14:50:00,252.97,253.18,252.92,252.94,11916.0,249.4297,249.6367,249.3804,249.4001,11916.0
2023-11-22 15:00:00,252.83,253.1,252.83,253.02,12538.0,249.2916,249.5579,249.2916,249.479,12538.0
2023-11-22 15:10:00,252.9,252.98,252.79,252.94,10959.0,249.3607,249.4395,249.2522,249.4001,10959.0
2023-11-22 15:20:00,252.94,253.12,252.77,253.12,11488.0,249.4001,249.5776,249.2325,249.5776,11488.0
2023-11-22 15:30:00,253.16,253.29,253.04,253.15,20518.0,249.617,249.7452,249.4987,249.6072,20518.0
2023-11-22 15:40:00,253.16,253.23,252.84,252.96,22917.0,249.617,249.686,249.3015,249.4198,22917.0
2023-11-22 15:50:00,252.99,253.43,252.94,252.94,117898.0,249.4494,249.8832,249.4001,249.4001,117898.0
2023-11-24 09:30:00,253.7,254.12,252.34,253.11,23563.0,250.1495,250.5636,248.8085,249.5677,23563.0
2023-11-24 09:40:00,252.83,252.95,251.88,252.28,19182.0,249.2916,249.41,248.3549,248.7493,19182.0
2023-11-24 09:50:00,252.2,252.49,251.58,251.78,7927.0,248.6704,248.9564,248.0591,248.2563,7927.0
2023-11-24 10:00:00,251.85,252.41,251.77,251.83,13029.0,248.3253,248.8775,248.2465,248.3056,13029.0
2023-11-24 10:10:00,251.95,252.97,251.95,252.72,11728.0,248.4239,249.4297,248.4239,249.1832,11728.0
2023-11-24 10:20:00,252.86,253.2,252.6,252.77,8156.0,249.3212,249.6565,249.0649,249.2325,8156.0
2023-11-24 10:30:00,252.78,253.26,252.77,253.05,11017.0,249.2423,249.7156,249.2325,249.5086,11017.0
2023-11-24 10:40:00,252.98,253.49,252.97,253.19,8396.0,249.4395,249.9424,249.4297,249.6466,8396.0
2023-11-24 10:50:00,253.13,253.13,252.36,252.36,6045.0,249.5874,249.5874,248.8282,248.8282,6045.0
2023-11-24 11:00:00,252.16,252.42,252.04,252.07,5820.0,248.631,248.8874,248.5127,248.5423,5820.0
2023-11-24 11:10:00,252.2,252.26,251.77,251.93,5327.0,248.6704,248.7296,248.2465,248.4042,5327.0
2023-11-24 11:20:00,252.04,252.04,251.53,251.67,4347.0,248.5127,248.5127,248.0098,248.1479,4347.0
2023-11-24 11:30:00,251.74,251.87,251.4,251.45,8909.0,248.2169,248.3451,247.8816,247.9309,8909.0
2023-11-24 11:40:00,251.58,251.58,251.38,251.41,5290.0,248.0591,248.0591,247.8619,247.8915,5290.0
2023-11-24 11:50:00,251.4,251.77,251.37,251.76,9310.0,247.8816,248.2465,247.8521,248.2366,9310.0
2023-11-24 12:00:00,251.71,251.87,251.58,251.85,4493.0,248.1873,248.3451,248.0591,248.3253,4493.0
2023-11-24 12:10:00,251.88,252.04,251.73,251.74,8393.0,248.3549,248.5127,248.207,248.2169,8393.0
2023-11-24 12:20:00,251.73,252.02,251.69,251.86,8659.0,248.207,248.493,248.1676,248.3352,8659.0
2023-11-24 12:30:00,251.88,252.09,251.83,252.06,11325.0,248.3549,248.562,248.3056,248.5324,11325.0
2023-11-24 12:40:00,252.07,252.48,252.07,252.2,12441.0,248.5423,248.9465,248.5423,248.6704,12441.0
2023-11-24 12:50:00,252.19,252.43,251.94,252.2,28687.0,248.6606,248.8972,248.4141,248.6704,28687.0
2023-11-27 09:30:00,251.11,252.97,250.87,252.03,20667.0,247.5957,249.4297,247.3591,248.5028,20667.0
2023-11-27 09:40:00,251.53,253.22,251.51,253.06,14398.0,248.0098,249.6762,247.9901,249.5184,14398.0
2023-11-27 09:50:00,252.95,252.97,252.14,252.26,22149.0,249.41,249.4297,248.6113,248.7296,22149.0
2023-11-27 10:00:00,252.36,252.5,251.79,252.5,26278.0,248.8282,248.9663,248.2662,248.9663,26278.0
2023-11-27 10:10:00,252.61,252.81,252.38,252.7,6382.0,249.0747,249.2719,248.8479,249.1635,6382.0
2023-11-27 10:20:00,252.63,252.7,251.98,252.38,10117.0,249.0944,249.1635,248.4535,248.8479,10117.0
2023-11-27 10:30:00,252.54,252.79,251.92,252.3,15328.0,249.0057,249.2522,248.3944,248.7691,15328.0
2023-11-27 10:40:00,252.22,252.41,251.92,252.26,11893.0,248.6902,248.8775,248.3944,248.7296,11893.0
2023-11-27 10:50:00,252.27,252.31,252.01,252.24,9408.0,248.7395,248.7789,248.4831,248.7099,9408.0
2023-11-27 11:00:00,252.17,252.2,251.6,251.83,5699.0,248.6409,248.6704,248.0788,248.3056,5699.0
2023-11-27 11:10:00,251.89,251.89,251.2,251.37,6846.0,248.3648,248.3648,247.6844,247.8521,6846.0
2023-11-27 11:20:00,251.44,251.67,251.24,251.43,10937.0,247.9211,248.1479,247.7239,247.9112,10937.0
2023-11-27 11:30:00,251.35,251.57,251.25,251.54,12950.0,247.8323,248.0493,247.7337,248.0197,12950.0
2023-11-27 11:40:00,251.48,251.75,251.41,251.59,12295.0,247.9605,248.2267,247.8915,248.069,12295.0
2023-11-27 11:50:00,251.65,252.05,251.39,251.39,10465.0,248.1281,248.5225,247.8718,247.8718,10465.0
2023-11-27 12:00:00,251.35,251.57,251.07,251.47,15936.0,247.8323,248.0493,247.5563,247.9507,15936.0
2023-11-27 12:10:00,251.39,251.5,251.24,251.38,7721.0,247.8718,247.9802,247.7239,247.8619,7721.0
2023-11-27 12:20:00,251.32,251.37,250.82,250.95,12969.0,247.8028,247.8521,247.3098,247.4379,12969.0
2023-11-27 12:30:00,251.02,251.47,251.01,251.16,11521.0,247.507,247.9507,247.4971,247.645,11521.0
2023-11-27 12:40:00,251.27,251.4,251.17,251.37,6289.0,247.7535,247.8816,247.6549,247.8521,6289.0
2023-11-27 12:50:00,251.37,251.52,251.23,251.47,6856.0,247.8521,248.0,247.714,247.9507,6856.0
2023-11-27 13:00:00,251.51,251.51,251.07,251.16,44416.0,247.9901,247.9901,247.5563,247.645,44416.0
2023-11-27 13:10:00,251.16,251.21,250.94,251.05,12374.0,247.645,247.6943,247.4281,247.5365,12374.0
2023-11-27 13:20:00,250.99,251.06,250.86,250.93,4615.0,247.4774,247.5464,247.3492,247.4182,4615.0
2023-11-27 13:30:00,250.97,251.55,250.97,251.55,10025.0,247.4577,248.0295,247.4577,248.0295,10025.0
2023-11-27 13:40:00,251.55,251.75,251.54,251.55,5437.0,248.0295,248.2267,248.0197,248.0295,5437.0
2023-11-27 13:50:00,251.73,251.76,251.07,251.19,12580.0,248.207,248.2366,247.5563,247.6746,12580.0
2023-11-27 14:00:00,251.28,251.53,251.19,251.28,4824.0,247.7633,248.0098,247.6746,247.7633,4824.0
2023-11-27 14:10:00,251.27,251.6,251.14,251.44,8954.0,247.7535,248.0788,247.6253,247.9211,8954.0
2023-11-27 14:20:00,251.47,251.64,251.38,251.38,5491.0,247.9507,248.1183,247.8619,247.8619,5491.0
2023-11-27 14:30:00,251.42,251.46,251.22,251.34,5981.0,247.9014,247.9408,247.7042,247.8225,5981.0
2023-11-27 14:40:00,251.38,251.44,251.11,251.31,13197.0,247.8619,247.9211,247.5957,247.7929,13197.0
2023-11-27 14:50:00,251.25,251.64,251.19,251.61,6426.0,247.7337,248.1183,247.6746,248.0887,6426.0
2023-11-27 15:00:00,251.74,252.25,251.7,252.06,14103.0,248.2169,248.7198,248.1774,248.5324,14103.0
2023-11-27 15:10:00,252.06,252.18,251.59,251.81,9352.0,248.5324,248.6507,248.069,248.2859,9352.0
2023-11-27 15:20:00,251.74,252.15,251.73,251.81,20227.0,248.2169,248.6211,248.207,248.2859,20227.0
2023-11-27 15:30:00,251.84,252.07,251.5,251.55,29648.0,248.3155,248.5423,247.9802,248.0295,29648.0
2023-11-27 15:40:00,251.5,251.71,251.42,251.56,34074.0,247.9802,248.1873,247.9014,248.0394,34074.0
2023-11-27 15:50:00,251.54,251.79,251.29,251.39,95317.0,248.0197,248.2662,247.7732,247.8718,95317.0
2023-11-28 09:30:00,250.5,251.54,248.61,249.16,38020.0,246.9942,248.0197,245.1307,245.673,38020.0
2023-11-28 09:40:00,249.34,249.79,248.27,248.51,20933.0,245.8505,246.2942,244.7955,245.0321,20933.0
2023-11-28 09:50:00,249.05,249.1,248.02,248.02,11278.0,245.5645,245.6138,244.5489,244.5489,11278.0
2023-11-28 10:00:00,248.02,248.41,246.37,246.45,40328.0,244.5489,244.9335,242.922,243.0009,40328.0
2023-11-28 10:10:00,246.43,247.97,246.43,247.77,32752.0,242.9812,244.4996,242.9812,244.3024,32752.0
2023-11-28 10:20:00,247.62,247.62,247.03,247.43,22954.0,244.1545,244.1545,243.5728,243.9672,22954.0
2023-11-28 10:30:00,247.3,247.4,246.97,247.06,21814.0,243.839,243.9376,243.5136,243.6024,21814.0
2023-11-28 10:40:00,247.21,247.87,247.11,247.48,39822.0,243.7503,244.401,243.6517,244.0165,39822.0
2023-11-28 10:50:00,247.61,247.8,247.2,247.48,13115.0,244.1447,244.332,243.7404,244.0165,13115.0
2023-11-28 11:00:00,247.58,247.58,246.48,246.49,46301.0,244.1151,244.1151,243.0305,243.0404,46301.0
2023-11-28 11:10:00,246.48,247.19,246.41,247.19,4966.0,243.0305,243.7306,242.9615,243.7306,4966.0
2023-11-28 11:20:00,247.24,247.86,246.97,247.23,17542.0,243.7799,244.3912,243.5136,243.77,17542.0
2023-11-28 11:30:00,247.37,248.22,247.3,248.07,5812.0,243.908,244.7462,243.839,244.5982,5812.0
2023-11-28 11:40:00,248.13,248.58,248.0,248.09,11275.0,244.6574,245.1011,244.5292,244.618,11275.0
2023-11-28 11:50:00,248.03,248.11,247.78,248.07,8465.0,244.5588,244.6377,244.3123,244.5982,8465.0
2023-11-28 12:00:00,248.04,248.04,247.68,247.71,6607.0,244.5687,244.5687,244.2137,244.2433,6607.0
2023-11-28 12:10:00,247.52,247.75,247.2,247.21,5303.0,244.0559,244.2827,243.7404,243.7503,5303.0
2023-11-28 12:20:00,247.1,247.28,247.1,247.23,5902.0,243.6418,243.8193,243.6418,243.77,5902.0
2023-11-28 12:30:00,247.33,247.34,247.0,247.23,29346.0,243.8686,243.8785,243.5432,243.77,29346.0
2023-11-28 12:40:00,247.16,247.23,246.88,246.89,5746.0,243.701,243.77,243.4249,243.4348,5746.0
2023-11-28 12:50:00,246.86,246.99,246.67,246.98,6143.0,243.4052,243.5334,243.2178,243.5235,6143.0
2023-11-28 13:00:00,246.85,246.92,246.63,246.74,7583.0,243.3953,243.4643,243.1784,243.2869,7583.0
2023-11-28 13:10:00,246.72,246.72,246.17,246.31,11927.0,243.2671,243.2671,242.7248,242.8629,11927.0
2023-11-28 13:20:00,246.34,246.42,246.13,246.19,19250.0,242.8925,242.9713,242.6854,242.7446,19250.0
2023-11-28 13:30:00,246.18,247.02,245.93,246.77,29307.0,242.7347,243.5629,242.4882,243.3164,29307.0
2023-11-28 13:40:00,246.72,246.88,246.51,246.81,5637.0,243.2671,243.4249,243.0601,243.3559,5637.0
2023-11-28 13:50:00,246.82,247.06,246.54,246.54,9322.0,243.3657,243.6024,243.0897,243.0897,9322.0
2023-11-28 14:00:00,246.64,246.77,246.08,246.18,13229.0,243.1883,243.3164,242.6361,242.7347,13229.0
2023-11-28 14:10:00,246.18,246.27,245.97,246.04,22133.0,242.7347,242.8234,242.5276,242.5967,22133.0
2023-11-28 14:20:00,246.11,246.33,245.84,245.85,12226.0,242.6657,242.8826,242.3995,242.4093,12226.0
2023-11-28 14:30:00,245.88,246.51,245.87,246.34,27879.0,242.4389,243.0601,242.429,242.8925,27879.0
2023-11-28 14:40:00,246.4,246.46,246.29,246.41,21738.0,242.9516,243.0108,242.8432,242.9615,21738.0
2023-11-28 14:50:00,246.41,247.0,246.4,246.6,18308.0,242.9615,243.5432,242.9516,243.1488,18308.0
2023-11-28 15:00:00,246.67,246.69,246.47,246.5,14143.0,243.2178,243.2376,243.0206,243.0502,14143.0
2023-11-28 15:10:00,246.58,246.8,246.35,246.75,38079.0,243.1291,243.346,242.9023,243.2967,38079.0
2023-11-28 15:20:00,246.76,247.01,246.47,246.7,19000.0,243.3066,243.5531,243.0206,243.2474,19000.0
2023-11-28 15:30:00,246.63,246.63,246.33,246.42,18771.0,243.1784,243.1784,242.8826,242.9713,18771.0
2023-11-28 15:40:00,246.45,247.11,246.4,247.08,62698.0,243.0009,243.6517,242.9516,243.6221,62698.0
2023-11-28 15:50:00,247.19,247.34,246.6,246.73,102434.0,243.7306,243.8785,243.1488,243.277,102434.0
2023-11-29 09:30:00,248.71,249.17,247.9,248.3,51099.0,245.2293,245.6829,244.4306,244.825,51099.0
2023-11-29 09:40:00,248.07,249.28,247.72,249.28,22484.0,244.5982,245.7913,244.2531,245.7913,22484.0
2023-11-29 09:50:00,249.39,250.5,249.25,250.03,11880.0,245.8998,246.9942,245.7617,246.5308,11880.0
2023-11-29 10:00:00,250.15,250.57,249.61,249.98,20621.0,246.6491,247.0633,246.1167,246.4815,20621.0
2023-11-29 10:10:00,250.12,250.12,248.49,248.81,19740.0,246.6196,246.6196,245.0124,245.3279,19740.0
2023-11-29 10:20:00,248.71,249.07,248.02,248.56,21002.0,245.2293,245.5843,244.5489,245.0814,21002.0
2023-11-29 10:30:00,248.56,249.44,248.5,249.37,14870.0,245.0814,245.9491,245.0222,245.8801,14870.0
2023-11-29 10:40:00,249.44,249.76,249.15,249.35,7363.0,245.9491,246.2646,245.6631,245.8603,7363.0
2023-11-29 10:50:00,249.29,249.57,249.17,249.37,14793.0,245.8012,246.0773,245.6829,245.8801,14793.0
2023-11-29 11:00:00,249.27,249.58,249.1,249.19,10774.0,245.7815,246.0871,245.6138,245.7026,10774.0
2023-11-29 11:10:00,249.25,249.32,247.81,248.07,12439.0,245.7617,245.8308,244.3419,244.5982,12439.0
2023-11-29 11:20:00,248.04,248.76,247.92,248.57,13377.0,244.5687,245.2786,244.4503,245.0913,13377.0
2023-11-29 11:30:00,248.56,248.69,248.16,248.53,8147.0,245.0814,245.2096,244.687,245.0518,8147.0
2023-11-29 11:40:00,248.54,248.91,248.44,248.85,6229.0,245.0617,245.4265,244.9631,245.3673,6229.0
2023-11-29 11:50:00,248.86,248.99,248.51,248.82,20896.0,245.3772,245.5054,245.0321,245.3378,20896.0
2023-11-29 12:00:00,248.96,249.79,248.83,249.53,16520.0,245.4758,246.2942,245.3476,246.0378,16520.0
2023-11-29 12:10:00,249.57,249.79,249.32,249.59,17784.0,246.0773,246.2942,245.8308,246.097,17784.0
2023-11-29 12:20:00,249.63,249.84,249.43,249.43,16180.0,246.1364,246.3435,245.9392,245.9392,16180.0
2023-11-29 12:30:00,249.55,249.63,249.28,249.43,10878.0,246.0575,246.1364,245.7913,245.9392,10878.0
2023-11-29 12:40:00,249.47,249.72,249.29,249.34,22125.0,245.9787,246.2252,245.8012,245.8505,22125.0
2023-11-29 12:50:00,249.26,249.5,248.77,249.15,22922.0,245.7716,246.0082,245.2885,245.6631,22922.0
2023-11-29 13:00:00,249.2,249.3,249.05,249.25,12510.0,245.7124,245.811,245.5645,245.7617,12510.0
2023-11-29 13:10:00,249.27,249.34,248.98,249.13,9095.0,245.7815,245.8505,245.4955,245.6434,9095.0
2023-11-29 13:20:00,249.13,249.49,249.13,249.34,5414.0,245.6434,245.9984,245.6434,245.8505,5414.0
2023-11-29 13:30:00,249.32,249.36,248.96,249.06,11677.0,245.8308,245.8702,245.4758,245.5744,11677.0
2023-11-29 13:40:00,249.08,249.1,248.74,248.75,11491.0,245.5941,245.6138,245.2589,245.2687,11491.0
2023-11-29 13:50:00,248.67,249.22,248.55,248.73,32431.0,245.1899,245.7322,245.0715,245.249,32431.0
2023-11-29 14:00:00,248.76,249.02,248.54,249.02,18328.0,245.2786,245.535,245.0617,245.535,18328.0
2023-11-29 14:10:00,249.02,249.33,248.86,249.01,20967.0,245.535,245.8406,245.3772,245.5251,20967.0
2023-11-29 14:20:00,249.01,249.08,248.74,248.81,14189.0,245.5251,245.5941,245.2589,245.3279,14189.0
2023-11-29 14:30:00,248.74,248.74,248.39,248.59,17109.0,245.2589,245.2589,244.9138,245.111,17109.0
2023-11-29 14:40:00,248.58,248.58,248.04,248.22,14982.0,245.1011,245.1011,244.5687,244.7462,14982.0
2023-11-29 14:50:00,248.23,248.36,248.11,248.23,15862.0,244.756,244.8842,244.6377,244.756,15862.0
2023-11-29 15:00:00,248.29,248.82,248.21,248.81,12169.0,244.8152,245.3378,244.7363,245.3279,12169.0
2023-11-29 15:10:00,248.78,248.86,248.63,248.74,16441.0,245.2983,245.3772,245.1504,245.2589,16441.0
2023-11-29 15:20:00,248.7,249.28,248.6,249.24,15667.0,245.2194,245.7913,245.1208,245.7519,15667.0
2023-11-29 15:30:00,249.17,249.21,248.19,248.21,44281.0,245.6829,245.7223,244.7166,244.7363,44281.0
2023-11-29 15:40:00,248.23,248.65,248.06,248.65,70148.0,244.756,245.1701,244.5884,245.1701,70148.0
2023-11-29 15:50:00,248.62,249.17,248.58,249.09,65981.0,245.1406,245.6829,245.1011,245.604,65981.0
2023-11-30 09:30:00,248.76,249.85,246.72,246.98,16081.0,245.2786,246.3533,243.2671,243.5235,16081.0
2023-11-30 09:40:00,247.02,248.42,246.6,248.09,14129.0,243.5629,244.9434,243.1488,244.618,14129.0
2023-11-30 09:50:00,248.24,249.16,248.24,248.76,14256.0,244.7659,245.673,244.7659,245.2786,14256.0
2023-11-30 10:00:00,248.99,248.99,248.02,248.49,15708.0,245.5054,245.5054,244.5489,245.0124,15708.0
2023-11-30 10:10:00,248.6,249.04,248.49,248.73,13358.0,245.1208,245.5547,245.0124,245.249,13358.0
2023-11-30 10:20:00,248.57,248.87,248.35,248.49,11651.0,245.0913,245.3871,244.8743,245.0124,11651.0
2023-11-30 10:30:00,248.53,248.6,247.83,247.92,14578.0,245.0518,245.1208,244.3616,244.4503,14578.0
2023-11-30 10:40:00,247.94,248.6,247.92,248.43,27820.0,244.4701,245.1208,244.4503,244.9532,27820.0
2023-11-30 10:50:00,248.41,249.52,248.25,249.47,13912.0,244.9335,246.028,244.7757,245.9787,13912.0
2023-11-30 11:00:00,249.47,250.04,249.26,250.02,8676.0,245.9787,246.5407,245.7716,246.521,8676.0
2023-11-30 11:10:00,249.82,249.95,249.45,249.56,5905.0,246.3238,246.4519,245.9589,246.0674,5905.0
2023-11-30 11:20:00,249.57,250.19,249.23,250.11,11135.0,246.0773,246.6886,245.742,246.6097,11135.0
2023-11-30 11:30:00,250.05,250.05,249.83,249.86,5510.0,246.5505,246.5505,246.3336,246.3632,5510.0
2023-11-30 11:40:00,249.93,250.01,249.76,249.95,10834.0,246.4322,246.5111,246.2646,246.4519,10834.0
2023-11-30 11:50:00,249.95,250.14,249.75,250.14,11566.0,246.4519,246.6393,246.2547,246.6393,11566.0
2023-11-30 12:00:00,250.05,250.22,249.66,249.82,7597.0,246.5505,246.7182,246.166,246.3238,7597.0
2023-11-30 12:10:00,249.9,249.9,249.0,249.2,11956.0,246.4026,246.4026,245.5152,245.7124,11956.0
2023-11-30 12:20:00,249.13,249.13,248.91,249.01,6927.0,245.6434,245.6434,245.4265,245.5251,6927.0
2023-11-30 12:30:00,249.12,249.64,249.09,249.23,13833.0,245.6336,246.1463,245.604,245.742,13833.0
2023-11-30 12:40:00,249.06,249.46,248.91,249.43,8350.0,245.5744,245.9688,245.4265,245.9392,8350.0
2023-11-30 12:50:00,249.43,249.5,249.12,249.25,7592.0,245.9392,246.0082,245.6336,245.7617,7592.0
2023-11-30 13:00:00,249.2,249.26,248.43,248.44,26295.0,245.7124,245.7716,244.9532,244.9631,26295.0
2023-11-30 13:10:00,248.48,249.0,248.42,248.87,21984.0,245.0025,245.5152,244.9434,245.3871,21984.0
2023-11-30 13:20:00,248.96,249.13,248.62,248.7,14770.0,245.4758,245.6434,245.1406,245.2194,14770.0
2023-11-30 13:30:00,248.74,248.91,248.67,248.91,5008.0,245.2589,245.4265,245.1899,245.4265,5008.0
2023-11-30 13:40:00,248.88,248.88,248.64,248.7,7050.0,245.3969,245.3969,245.1603,245.2194,7050.0
2023-11-30 13:50:00,248.76,249.03,248.54,249.03,11958.0,245.2786,245.5448,245.0617,245.5448,11958.0
2023-11-30 14:00:00,249.17,249.35,248.94,249.2,13266.0,245.6829,245.8603,245.4561,245.7124,13266.0
2023-11-30 14:10:00,249.28,249.64,249.28,249.61,9499.0,245.7913,246.1463,245.7913,246.1167,9499.0
2023-11-30 14:20:00,249.49,249.65,249.26,249.3,11928.0,245.9984,246.1561,245.7716,245.811,11928.0
2023-11-30 14:30:00,249.27,249.57,249.14,249.51,11415.0,245.7815,246.0773,245.6533,246.0181,11415.0
2023-11-30 14:40:00,249.44,249.56,249.31,249.45,7766.0,245.9491,246.0674,245.8209,245.9589,7766.0
2023-11-30 14:50:00,249.45,249.63,249.36,249.47,9973.0,245.9589,246.1364,245.8702,245.9787,9973.0
2023-11-30 15:00:00,249.4,249.44,248.99,248.99,14367.0,245.9096,245.9491,245.5054,245.5054,14367.0
2023-11-30 15:10:00,248.97,249.13,248.85,249.0,16181.0,245.4857,245.6434,245.3673,245.5152,16181.0
2023-11-30 15:20:00,248.99,249.17,248.61,249.17,30727.0,245.5054,245.6829,245.1307,245.6829,30727.0
2023-11-30 15:30:00,249.13,249.42,248.86,249.42,19809.0,245.6434,245.9294,245.3772,245.9294,19809.0
2023-11-30 15:40:00,249.5,250.15,249.38,249.79,62389.0,246.0082,246.6491,245.8899,246.2942,62389.0
2023-11-30 15:50:00,249.84,250.54,249.84,250.33,139380.0,246.3435,247.0337,246.3435,246.8266,139380.0
2023-12-01 09:30:00,250.47,251.8,250.0,251.24,18879.0,246.9647,248.276,246.5012,247.7239,18879.0
2023-12-01 09:40:00,251.23,251.64,251.06,251.56,10338.0,247.714,248.1183,247.5464,248.0394,10338.0
2023-12-01 09:50:00,251.48,251.82,251.47,251.51,9612.0,247.9605,248.2958,247.9507,247.9901,9612.0
2023-12-01 10:00:00,251.63,252.64,251.46,252.34,10636.0,248.1084,249.1043,247.9408,248.8085,10636.0
2023-12-01 10:10:00,252.21,252.21,251.79,252.14,7308.0,248.6803,248.6803,248.2662,248.6113,7308.0
2023-12-01 10:20:00,252.22,252.22,251.81,251.81,10885.0,248.6902,248.6902,248.2859,248.2859,10885.0
2023-12-01 10:30:00,251.92,252.33,251.53,252.33,7522.0,248.3944,248.7986,248.0098,248.7986,7522.0
2023-12-01 10:40:00,252.37,252.54,252.13,252.29,4233.0,248.8381,249.0057,248.6014,248.7592,4233.0
2023-12-01 10:50:00,252.4,252.5,251.69,251.89,12193.0,248.8677,248.9663,248.1676,248.3648,12193.0
2023-12-01 11:00:00,251.8,252.07,251.19,252.06,13100.0,248.276,248.5423,247.6746,248.5324,13100.0
2023-12-01 11:10:00,252.08,252.62,252.02,252.27,12350.0,248.5521,249.0846,248.493,248.7395,12350.0
2023-12-01 11:20:00,252.2,252.5,251.96,252.5,13802.0,248.6704,248.9663,248.4338,248.9663,13802.0
2023-12-01 11:30:00,252.39,252.9,252.05,252.66,3538.0,248.8578,249.3607,248.5225,249.124,3538.0
2023-12-01 11:40:00,252.72,253.17,252.66,252.98,9151.0,249.1832,249.6269,249.124,249.4395,9151.0
2023-12-01 11:50:00,252.99,253.24,252.98,253.0,13620.0,249.4494,249.6959,249.4395,249.4593,13620.0
2023-12-01 12:00:00,253.0,253.38,252.97,253.29,10179.0,249.4593,249.8339,249.4297,249.7452,10179.0
2023-12-01 12:10:00,253.22,253.56,253.21,253.36,6302.0,249.6762,250.0114,249.6663,249.8142,6302.0
2023-12-01 12:20:00,253.27,253.32,252.74,252.78,5910.0,249.7255,249.7748,249.2029,249.2423,5910.0
2023-12-01 12:30:00,252.79,252.87,252.5,252.76,24376.0,249.2522,249.3311,248.9663,249.2226,24376.0
2023-12-01 12:40:00,252.7,252.89,252.45,252.89,22017.0,249.1635,249.3508,248.917,249.3508,22017.0
2023-12-01 12:50:00,252.83,253.12,252.76,253.09,3726.0,249.2916,249.5776,249.2226,249.548,3726.0
2023-12-01 13:00:00,253.08,253.08,252.49,252.84,9759.0,249.5381,249.5381,248.9564,249.3015,9759.0
2023-12-01 13:10:00,252.8,252.84,252.44,252.61,5094.0,249.2621,249.3015,248.9071,249.0747,5094.0
2023-12-01 13:20:00,252.65,252.81,252.4,252.53,5820.0,249.1142,249.2719,248.8677,248.9958,5820.0
2023-12-01 13:30:00,252.45,252.54,252.33,252.52,9729.0,248.917,249.0057,248.7986,248.986,9729.0
2023-12-01 13:40:00,252.49,252.57,252.09,252.16,5840.0,248.9564,249.0353,248.562,248.631,5840.0
2023-12-01 13:50:00,252.15,252.21,251.83,251.84,7742.0,248.6211,248.6803,248.3056,248.3155,7742.0
2023-12-01 14:00:00,251.97,252.39,251.82,252.06,11496.0,248.4437,248.8578,248.2958,248.5324,11496.0
2023-12-01 14:10:00,252.11,252.55,252.1,252.37,11325.0,248.5817,249.0156,248.5718,248.8381,11325.0
2023-12-01 14:20:00,252.26,252.36,252.0,252.12,7651.0,248.7296,248.8282,248.4732,248.5916,7651.0
2023-12-01 14:30:00,252.08,252.26,251.97,252.14,12216.0,248.5521,248.7296,248.4437,248.6113,12216.0
2023-12-01 14:40:00,252.21,252.26,251.96,252.16,8428.0,248.6803,248.7296,248.4338,248.631,8428.0
2023-12-01 14:50:00,252.19,252.33,252.07,252.31,12362.0,248.6606,248.7986,248.5423,248.7789,12362.0
2023-12-01 15:00:00,252.26,252.26,251.92,252.05,9118.0,248.7296,248.7296,248.3944,248.5225,9118.0
2023-12-01 15:10:00,252.1,252.41,251.81,251.81,13546.0,248.5718,248.8775,248.2859,248.2859,13546.0
2023-12-01 15:20:00,251.83,252.25,251.81,252.14,10631.0,248.3056,248.7198,248.2859,248.6113,10631.0
2023-12-01 15:30:00,252.14,252.48,252.14,252.48,18534.0,248.6113,248.9465,248.6113,248.9465,18534.0
2023-12-01 15:40:00,252.49,252.71,252.13,252.17,44644.0,248.9564,249.1733,248.6014,248.6409,44644.0
2023-12-01 15:50:00,252.28,252.51,251.66,252.51,109309.0,248.7493,248.9761,248.138,248.9761,109309.0
2023-12-04 09:30:00,250.68,252.74,250.67,251.6,22332.0,247.1717,249.2029,247.1619,248.0788,22332.0
2023-12-04 09:40:00,251.85,253.14,251.56,253.14,22866.0,248.3253,249.5973,248.0394,249.5973,22866.0
2023-12-04 09:50:00,253.1,254.22,252.7,254.0,18867.0,249.5579,250.6622,249.1635,250.4453,18867.0
2023-12-04 10:00:00,254.22,254.84,254.1,254.84,19797.0,250.6622,251.2735,250.5439,251.2735,19797.0
2023-12-04 10:10:00,254.86,255.75,254.71,255.27,19152.0,251.2932,252.1708,251.1453,251.6975,19152.0
2023-12-04 10:20:00,255.42,255.69,254.98,255.31,14149.0,251.8454,252.1116,251.4115,251.7369,14149.0
2023-12-04 10:30:00,255.24,255.53,254.65,254.97,9598.0,251.6679,251.9538,251.0862,251.4017,9598.0
2023-12-04 10:40:00,255.12,255.7,254.91,255.6,6638.0,251.5496,252.1215,251.3425,252.0229,6638.0
2023-12-04 10:50:00,255.47,255.5,254.67,254.81,33078.0,251.8947,251.9243,251.1059,251.2439,33078.0
2023-12-04 11:00:00,254.79,254.87,254.24,254.29,9878.0,251.2242,251.3031,250.6819,250.7312,9878.0
2023-12-04 11:10:00,254.41,254.62,254.23,254.43,7043.0,250.8495,251.0566,250.672,250.8692,7043.0
2023-12-04 11:20:00,254.38,254.82,254.38,254.72,6452.0,250.8199,251.2538,250.8199,251.1552,6452.0
2023-12-04 11:30:00,254.67,254.9,254.58,254.67,6718.0,251.1059,251.3327,251.0171,251.1059,6718.0
2023-12-04 11:40:00,254.86,255.89,254.86,255.65,9544.0,251.2932,252.3088,251.2932,252.0722,9544.0
2023-12-04 11:50:00,255.7,256.12,255.66,255.96,5000.0,252.1215,252.5356,252.082,252.3778,5000.0
2023-12-04 12:00:00,256.05,256.34,255.92,256.13,19685.0,252.4666,252.7525,252.3384,252.5454,19685.0
2023-12-04 12:10:00,256.23,256.65,255.94,256.05,24360.0,252.644,253.0582,252.3581,252.4666,24360.0
2023-12-04 12:20:00,256.13,256.15,255.28,255.33,9116.0,252.5454,252.5652,251.7073,251.7566,9116.0
2023-12-04 12:30:00,255.4,255.96,255.4,255.81,19431.0,251.8257,252.3778,251.8257,252.2299,19431.0
2023-12-04 12:40:00,255.9,255.93,255.58,255.75,16356.0,252.3187,252.3482,252.0031,252.1708,16356.0
2023-12-04 12:50:00,255.7,255.88,255.51,255.73,10343.0,252.1215,252.2989,251.9341,252.151,10343.0
2023-12-04 13:00:00,255.8,255.8,255.35,255.62,8464.0,252.2201,252.2201,251.7764,252.0426,8464.0
2023-12-04 13:10:00,255.54,256.03,255.53,255.67,22565.0,251.9637,252.4468,251.9538,252.0919,22565.0
2023-12-04 13:20:00,255.62,255.67,255.36,255.36,10614.0,252.0426,252.0919,251.7862,251.7862,10614.0
2023-12-04 13:30:00,255.29,255.55,255.18,255.49,7227.0,251.7172,251.9736,251.6087,251.9144,7227.0
2023-12-04 13:40:00,255.49,255.65,255.33,255.34,13763.0,251.9144,252.0722,251.7566,251.7665,13763.0
2023-12-04 13:50:00,255.49,255.62,255.43,255.49,9477.0,251.9144,252.0426,251.8552,251.9144,9477.0
2023-12-04 14:00:00,255.47,255.58,255.09,255.19,26081.0,251.8947,252.0031,251.52,251.6186,26081.0
2023-12-04 14:10:00,255.19,255.39,255.14,255.24,13291.0,251.6186,251.8158,251.5693,251.6679,13291.0
2023-12-04 14:20:00,255.24,255.3,254.81,254.96,24362.0,251.6679,251.7271,251.2439,251.3918,24362.0
2023-12-04 14:30:00,254.98,255.34,254.89,255.09,23903.0,251.4115,251.7665,251.3228,251.52,23903.0
2023-12-04 14:40:00,255.15,255.92,255.0,255.87,23246.0,251.5792,252.3384,251.4313,252.2891,23246.0
2023-12-04 14:50:00,255.87,256.32,255.86,256.32,26775.0,252.2891,252.7328,252.2792,252.7328,26775.0
2023-12-04 15:00:00,256.32,256.54,256.2,256.43,26188.0,252.7328,252.9497,252.6145,252.8413,26188.0
2023-12-04 15:10:00,256.47,257.06,256.44,256.99,21775.0,252.8807,253.4624,252.8511,253.3934,21775.0
2023-12-04 15:20:00,256.99,257.0,256.2,256.22,41576.0,253.3934,253.4033,252.6145,252.6342,41576.0
2023-12-04 15:30:00,256.24,256.39,255.92,256.34,59897.0,252.6539,252.8018,252.3384,252.7525,59897.0
2023-12-04 15:40:00,256.33,256.57,256.09,256.48,68486.0,252.7427,252.9793,252.506,252.8906,68486.0
2023-12-04 15:50:00,256.5,257.45,256.48,257.14,195440.0,252.9103,253.847,252.8906,253.5413,195440.0
2023-12-05 09:30:00,255.84,255.92,254.39,254.4,17184.0,252.2595,252.3384,250.8298,250.8397,17184.0
2023-12-05 09:40:00,254.68,254.78,253.85,254.55,13077.0,251.1157,251.2143,250.2974,250.9876,13077.0
2023-12-05 09:50:00,254.31,255.6,254.31,255.11,16230.0,250.7509,252.0229,250.7509,251.5397,16230.0
2023-12-05 10:00:00,255.14,256.39,255.13,255.85,12836.0,251.5693,252.8018,251.5594,252.2694,12836.0
2023-12-05 10:10:00,255.81,256.03,255.18,255.72,9397.0,252.2299,252.4468,251.6087,252.1412,9397.0
2023-12-05 10:20:00,255.71,255.71,255.14,255.18,10154.0,252.1313,252.1313,251.5693,251.6087,10154.0
2023-12-05 10:30:00,255.32,255.38,254.81,255.06,10962.0,251.7468,251.8059,251.2439,251.4904,10962.0
2023-12-05 10:40:00,255.02,255.75,254.83,255.75,7465.0,251.451,252.1708,251.2636,252.1708,7465.0
2023-12-05 10:50:00,255.65,255.65,255.25,255.48,9194.0,252.0722,252.0722,251.6778,251.9045,9194.0
2023-12-05 11:00:00,255.49,255.49,255.15,255.17,6047.0,251.9144,251.9144,251.5792,251.5989,6047.0
2023-12-05 11:10:00,255.12,255.19,254.37,254.37,10011.0,251.5496,251.6186,250.8101,250.8101,10011.0
2023-12-05 11:20:00,254.44,255.34,254.43,255.34,5179.0,250.8791,251.7665,250.8692,251.7665,5179.0
2023-12-05 11:30:00,255.34,255.5,255.18,255.43,5763.0,251.7665,251.9243,251.6087,251.8552,5763.0
2023-12-05 11:40:00,255.49,255.68,255.26,255.28,7669.0,251.9144,252.1017,251.6876,251.7073,7669.0
2023-12-05 11:50:00,255.29,255.29,254.74,254.79,6157.0,251.7172,251.7172,251.1749,251.2242,6157.0
2023-12-05 12:00:00,254.78,254.97,254.65,254.76,5339.0,251.2143,251.4017,251.0862,251.1946,5339.0
2023-12-05 12:10:00,254.62,254.69,254.39,254.57,5541.0,251.0566,251.1256,250.8298,251.0073,5541.0
2023-12-05 12:20:00,254.3,254.37,253.81,253.84,8567.0,250.7411,250.8101,250.2579,250.2875,8567.0
2023-12-05 12:30:00,253.86,253.86,253.35,253.35,6614.0,250.3072,250.3072,249.8044,249.8044,6614.0
2023-12-05 12:40:00,253.41,253.59,253.17,253.59,4016.0,249.8635,250.041,249.6269,250.041,4016.0
2023-12-05 12:50:00,253.52,253.66,253.43,253.6,5084.0,249.972,250.11,249.8832,250.0509,5084.0
2023-12-05 13:00:00,253.64,253.64,253.24,253.45,4646.0,250.0903,250.0903,249.6959,249.903,4646.0
2023-12-05 13:10:00,253.49,254.01,253.49,254.01,4430.0,249.9424,250.4551,249.9424,250.4551,4430.0
2023-12-05 13:20:00,253.91,253.98,253.68,253.68,4092.0,250.3565,250.4255,250.1297,250.1297,4092.0
2023-12-05 13:30:00,253.69,253.93,253.52,253.52,4044.0,250.1396,250.3762,249.972,249.972,4044.0
2023-12-05 13:40:00,253.45,253.63,253.23,253.35,6206.0,249.903,250.0804,249.686,249.8044,6206.0
2023-12-05 13:50:00,253.31,253.6,253.21,253.59,6658.0,249.7649,250.0509,249.6663,250.041,6658.0
2023-12-05 14:00:00,253.66,253.94,253.53,253.87,3010.0,250.11,250.3861,249.9818,250.3171,3010.0
2023-12-05 14:10:00,253.83,253.97,253.7,253.83,8374.0,250.2776,250.4157,250.1495,250.2776,8374.0
2023-12-05 14:20:00,253.71,253.85,253.5,253.84,10545.0,250.1593,250.2974,249.9523,250.2875,10545.0
2023-12-05 14:30:00,253.91,253.91,253.59,253.61,11363.0,250.3565,250.3565,250.041,250.0607,11363.0
2023-12-05 14:40:00,253.61,253.77,253.58,253.77,5111.0,250.0607,250.2185,250.0311,250.2185,5111.0
2023-12-05 14:50:00,253.73,254.1,253.72,253.81,9593.0,250.179,250.5439,250.1692,250.2579,9593.0
2023-12-05 15:00:00,253.79,253.8,253.38,253.52,8468.0,250.2382,250.2481,249.8339,249.972,8468.0
2023-12-05 15:10:00,253.42,253.42,253.11,253.38,9600.0,249.8734,249.8734,249.5677,249.8339,9600.0
2023-12-05 15:20:00,253.36,253.43,253.14,253.19,11823.0,249.8142,249.8832,249.5973,249.6466,11823.0
2023-12-05 15:30:00,253.15,253.19,252.82,252.96,18284.0,249.6072,249.6466,249.2818,249.4198,18284.0
2023-12-05 15:40:00,252.92,253.1,252.85,252.98,21045.0,249.3804,249.5579,249.3114,249.4395,21045.0
2023-12-05 15:50:00,252.95,253.02,252.36,252.5,72304.0,249.41,249.479,248.8282,248.9663,72304.0
2023-12-06 09:30:00,253.28,253.72,252.62,252.72,14538.0,249.7353,250.1692,249.0846,249.1832,14538.0
2023-12-06 09:40:00,253.27,253.55,252.74,253.55,9145.0,249.7255,250.0016,249.2029,250.0016,9145.0
2023-12-06 09:50:00,253.53,253.83,253.03,253.73,6115.0,249.9818,250.2776,249.4888,250.179,6115.0
2023-12-06 10:00:00,254.18,255.02,254.12,254.98,17738.0,250.6227,251.451,250.5636,251.4115,17738.0
2023-12-06 10:10:00,254.92,255.07,254.32,254.32,7266.0,251.3524,251.5003,250.7608,250.7608,7266.0
2023-12-06 10:20:00,254.16,254.34,253.82,254.34,3824.0,250.603,250.7805,250.2678,250.7805,3824.0
2023-12-06 10:30:00,254.06,254.23,253.93,253.94,3013.0,250.5044,250.672,250.3762,250.3861,3013.0
2023-12-06 10:40:00,254.18,254.18,253.08,253.08,5901.0,250.6227,250.6227,249.5381,249.5381,5901.0
2023-12-06 10:50:00,252.99,252.99,252.1,252.33,4571.0,249.4494,249.4494,248.5718,248.7986,4571.0
2023-12-06 11:00:00,252.48,252.78,252.29,252.47,7458.0,248.9465,249.2423,248.7592,248.9367,7458.0
2023-12-06 11:10:00,252.6,252.66,252.35,252.52,8074.0,249.0649,249.124,248.8184,248.986,8074.0
2023-12-06 11:20:00,252.45,252.46,251.73,251.75,8268.0,248.917,248.9268,248.207,248.2267,8268.0
2023-12-06 11:30:00,251.78,251.93,251.55,251.88,12261.0,248.2563,248.4042,248.0295,248.3549,12261.0
2023-12-06 11:40:00,251.92,252.17,251.91,251.94,9280.0,248.3944,248.6409,248.3845,248.4141,9280.0
2023-12-06 11:50:00,252.03,252.13,251.88,252.06,5496.0,248.5028,248.6014,248.3549,248.5324,5496.0
2023-12-06 12:00:00,252.09,252.35,251.94,252.34,4794.0,248.562,248.8184,248.4141,248.8085,4794.0
2023-12-06 12:10:00,252.38,252.63,252.04,252.05,5640.0,248.8479,249.0944,248.5127,248.5225,5640.0
2023-12-06 12:20:00,252.12,252.26,251.94,252.17,5299.0,248.5916,248.7296,248.4141,248.6409,5299.0
2023-12-06 12:30:00,252.17,252.81,252.07,252.81,3665.0,248.6409,249.2719,248.5423,249.2719,3665.0
2023-12-06 12:40:00,252.9,252.95,252.42,252.55,7683.0,249.3607,249.41,248.8874,249.0156,7683.0
2023-12-06 12:50:00,252.81,252.88,252.21,252.27,5759.0,249.2719,249.3409,248.6803,248.7395,5759.0
2023-12-06 13:00:00,252.37,252.57,252.37,252.44,3084.0,248.8381,249.0353,248.8381,248.9071,3084.0
2023-12-06 13:10:00,252.53,252.61,252.3,252.38,3680.0,248.9958,249.0747,248.7691,248.8479,3680.0
2023-12-06 13:20:00,252.58,252.83,252.57,252.83,1697.0,249.0451,249.2916,249.0353,249.2916,1697.0
2023-12-06 13:30:00,252.82,253.19,252.76,253.17,5514.0,249.2818,249.6466,249.2226,249.6269,5514.0
2023-12-06 13:40:00,253.18,253.37,253.17,253.3,4558.0,249.6367,249.8241,249.6269,249.7551,4558.0
2023-12-06 13:50:00,253.41,253.55,253.32,253.32,4354.0,249.8635,250.0016,249.7748,249.7748,4354.0
2023-12-06 14:00:00,253.31,253.49,253.28,253.42,3101.0,249.7649,249.9424,249.7353,249.8734,3101.0
2023-12-06 14:10:00,253.24,253.33,253.1,253.29,7437.0,249.6959,249.7846,249.5579,249.7452,7437.0
2023-12-06 14:20:00,253.14,253.18,252.67,252.67,6061.0,249.5973,249.6367,249.1339,249.1339,6061.0
2023-12-06 14:30:00,252.7,253.39,252.69,253.37,8375.0,249.1635,249.8438,249.1536,249.8241,8375.0
2023-12-06 14:40:00,253.37,253.37,252.97,253.09,5876.0,249.8241,249.8241,249.4297,249.548,5876.0
2023-12-06 14:50:00,253.15,253.15,252.68,252.78,4336.0,249.6072,249.6072,249.1437,249.2423,4336.0
2023-12-06 15:00:00,252.8,252.88,252.42,252.63,12282.0,249.2621,249.3409,248.8874,249.0944,12282.0
2023-12-06 15:10:00,252.69,253.13,252.69,252.89,17269.0,249.1536,249.5874,249.1536,249.3508,17269.0
2023-12-06 15:20:00,252.84,252.84,252.65,252.74,5602.0,249.3015,249.3015,249.1142,249.2029,5602.0
2023-12-06 15:30:00,252.78,252.95,252.47,252.47,15322.0,249.2423,249.41,248.9367,248.9367,15322.0
2023-12-06 15:40:00,252.42,252.7,252.37,252.47,16567.0,248.8874,249.1635,248.8381,248.9367,16567.0
2023-12-06 15:50:00,252.43,252.67,252.34,252.39,54888.0,248.8972,249.1339,248.8085,248.8578,54888.0
2023-12-07 09:30:00,253.69,253.81,252.85,252.94,19632.0,250.1396,250.2579,249.3114,249.4001,19632.0
2023-12-07 09:40:00,253.34,253.94,253.27,253.79,11254.0,249.7945,250.3861,249.7255,250.2382,11254.0
2023-12-07 09:50:00,253.83,254.43,253.7,254.03,9743.0,250.2776,250.8692,250.1495,250.4748,9743.0
2023-12-07 10:00:00,254.14,254.24,253.61,253.67,12262.0,250.5833,250.6819,250.0607,250.1199,12262.0
2023-12-07 10:10:00,253.58,253.91,253.19,253.91,8690.0,250.0311,250.3565,249.6466,250.3565,8690.0
2023-12-07 10:20:00,254.0,254.16,253.81,254.03,5666.0,250.4453,250.603,250.2579,250.4748,5666.0
2023-12-07 10:30:00,254.1,254.36,253.8,254.14,14166.0,250.5439,250.8002,250.2481,250.5833,14166.0
2023-12-07 10:40:00,254.11,254.11,253.32,253.9,6701.0,250.5537,250.5537,249.7748,250.3467,6701.0
2023-12-07 10:50:00,253.88,253.95,253.32,253.33,9274.0,250.3269,250.396,249.7748,249.7846,9274.0
2023-12-07 11:00:00,253.44,253.62,253.28,253.31,7331.0,249.8931,250.0706,249.7353,249.7649,7331.0
2023-12-07 11:10:00,253.33,253.36,252.85,252.97,6469.0,249.7846,249.8142,249.3114,249.4297,6469.0
2023-12-07 11:20:00,252.97,253.17,252.85,252.85,8719.0,249.4297,249.6269,249.3114,249.3114,8719.0
2023-12-07 11:30:00,252.92,253.1,252.85,252.95,7516.0,249.3804,249.5579,249.3114,249.41,7516.0
2023-12-07 11:40:00,253.04,253.17,252.93,253.17,4020.0,249.4987,249.6269,249.3902,249.6269,4020.0
2023-12-07 11:50:00,253.16,253.24,253.02,253.18,7912.0,249.617,249.6959,249.479,249.6367,7912.0
2023-12-07 12:00:00,253.24,253.38,253.13,253.23,8368.0,249.6959,249.8339,249.5874,249.686,8368.0
2023-12-07 12:10:00,253.09,253.39,252.93,253.23,4561.0,249.548,249.8438,249.3902,249.686,4561.0
2023-12-07 12:20:00,253.23,253.47,253.0,253.18,7688.0,249.686,249.9227,249.4593,249.6367,7688.0
2023-12-07 12:30:00,253.14,253.39,253.14,253.24,4183.0,249.5973,249.8438,249.5973,249.6959,4183.0
2023-12-07 12:40:00,253.32,253.5,253.13,253.5,10962.0,249.7748,249.9523,249.5874,249.9523,10962.0
2023-12-07 12:50:00,253.46,253.46,253.25,253.3,4814.0,249.9128,249.9128,249.7058,249.7551,4814.0
2023-12-07 13:00:00,253.37,253.75,253.37,253.63,6177.0,249.8241,250.1988,249.8241,250.0804,6177.0
2023-12-07 13:10:00,253.55,253.55,253.28,253.32,7922.0,250.0016,250.0016,249.7353,249.7748,7922.0
2023-12-07 13:20:00,253.31,253.51,253.17,253.18,5164.0,249.7649,249.9621,249.6269,249.6367,5164.0
2023-12-07 13:30:00,253.25,253.53,253.24,253.35,8401.0,249.7058,249.9818,249.6959,249.8044,8401.0
2023-12-07 13:40:00,253.37,253.61,253.36,253.57,6421.0,249.8241,250.0607,249.8142,250.0213,6421.0
2023-12-07 13:50:00,253.53,253.66,253.49,253.57,7997.0,249.9818,250.11,249.9424,250.0213,7997.0
2023-12-07 14:00:00,253.58,253.65,253.5,253.61,5711.0,250.0311,250.1002,249.9523,250.0607,5711.0
2023-12-07 14:10:00,253.66,253.68,253.42,253.66,7090.0,250.11,250.1297,249.8734,250.11,7090.0
2023-12-07 14:20:00,253.7,253.93,253.67,253.83,11706.0,250.1495,250.3762,250.1199,250.2776,11706.0
2023-12-07 14:30:00,253.8,254.0,253.77,253.98,8950.0,250.2481,250.4453,250.2185,250.4255,8950.0
2023-12-07 14:40:00,254.1,254.13,253.81,253.88,11009.0,250.5439,250.5734,250.2579,250.3269,11009.0
2023-12-07 14:50:00,253.83,253.88,253.65,253.66,5872.0,250.2776,250.3269,250.1002,250.11,5872.0
2023-12-07 15:00:00,253.6,253.8,253.52,253.53,9656.0,250.0509,250.2481,249.972,249.9818,9656.0
2023-12-07 15:10:00,253.53,253.71,253.53,253.58,10996.0,249.9818,250.1593,249.9818,250.0311,10996.0
2023-12-07 15:20:00,253.59,253.86,253.59,253.74,14579.0,250.041,250.3072,250.041,250.1889,14579.0
2023-12-07 15:30:00,253.82,253.85,253.5,253.61,15319.0,250.2678,250.2974,249.9523,250.0607,15319.0
2023-12-07 15:40:00,253.64,253.78,253.6,253.64,18109.0,250.0903,250.2283,250.0509,250.0903,18109.0
2023-12-07 15:50:00,253.66,254.07,253.66,253.95,54635.0,250.11,250.5143,250.11,250.396,54635.0
2023-12-08 09:30:00,254.24,254.98,254.17,254.44,9771.0,250.6819,251.4115,250.6129,250.8791,9771.0
2023-12-08 09:40:00,254.31,254.79,254.27,254.5,11456.0,250.7509,251.2242,250.7115,250.9383,11456.0
2023-12-08 09:50:00,254.56,254.91,254.09,254.46,10812.0,250.9974,251.3425,250.534,250.8988,10812.0
2023-12-08 10:00:00,254.58,255.52,254.58,255.3,14319.0,251.0171,251.944,251.0171,251.7271,14319.0
2023-12-08 10:10:00,255.31,255.63,255.27,255.48,15710.0,251.7369,252.0524,251.6975,251.9045,15710.0
2023-12-08 10:20:00,255.36,255.42,254.61,254.61,15752.0,251.7862,251.8454,251.0467,251.0467,15752.0
2023-12-08 10:30:00,254.82,254.92,254.01,254.26,4234.0,251.2538,251.3524,250.4551,250.7016,4234.0
2023-12-08 10:40:00,254.38,254.57,254.3,254.41,9638.0,250.8199,251.0073,250.7411,250.8495,9638.0
2023-12-08 10:50:00,254.48,254.74,254.41,254.73,7541.0,250.9185,251.1749,250.8495,251.165,7541.0
2023-12-08 11:00:00,254.62,254.69,253.74,253.74,10624.0,251.0566,251.1256,250.1889,250.1889,10624.0
2023-12-08 11:10:00,253.76,253.85,253.27,253.27,9647.0,250.2086,250.2974,249.7255,249.7255,9647.0
2023-12-08 11:20:00,253.32,253.63,253.31,253.63,4565.0,249.7748,250.0804,249.7649,250.0804,4565.0
2023-12-08 11:30:00,253.87,254.63,253.84,254.3,12490.0,250.3171,251.0664,250.2875,250.7411,12490.0
2023-12-08 11:40:00,254.17,254.56,254.17,254.33,4298.0,250.6129,250.9974,250.6129,250.7706,4298.0
2023-12-08 11:50:00,254.39,254.77,254.33,254.77,3216.0,250.8298,251.2045,250.7706,251.2045,3216.0
2023-12-08 12:00:00,254.84,255.2,254.84,254.92,11594.0,251.2735,251.6285,251.2735,251.3524,11594.0
2023-12-08 12:10:00,255.03,255.16,254.89,254.97,6031.0,251.4608,251.589,251.3228,251.4017,6031.0
2023-12-08 12:20:00,254.99,255.09,254.95,255.08,8356.0,251.4214,251.52,251.382,251.5101,8356.0
2023-12-08 12:30:00,255.15,255.15,254.88,254.98,11684.0,251.5792,251.5792,251.3129,251.4115,11684.0
2023-12-08 12:40:00,254.98,255.58,254.97,255.5,11372.0,251.4115,252.0031,251.4017,251.9243,11372.0
2023-12-08 12:50:00,255.5,255.74,255.45,255.61,7309.0,251.9243,252.1609,251.875,252.0327,7309.0
2023-12-08 13:00:00,255.71,255.97,255.62,255.85,11805.0,252.1313,252.3877,252.0426,252.2694,11805.0
2023-12-08 13:10:00,255.86,256.25,255.86,256.25,5887.0,252.2792,252.6638,252.2792,252.6638,5887.0
2023-12-08 13:20:00,256.25,256.49,256.23,256.24,8365.0,252.6638,252.9004,252.644,252.6539,8365.0
2023-12-08 13:30:00,256.3,256.48,256.14,256.38,12246.0,252.7131,252.8906,252.5553,252.792,12246.0
2023-12-08 13:40:00,256.38,256.64,256.29,256.57,6460.0,252.792,253.0483,252.7032,252.9793,6460.0
2023-12-08 13:50:00,256.63,256.93,256.54,256.86,6095.0,253.0385,253.3343,252.9497,253.2652,6095.0
2023-12-08 14:00:00,256.87,257.25,256.61,257.19,15065.0,253.2751,253.6498,253.0187,253.5906,15065.0
2023-12-08 14:10:00,257.19,257.4,256.95,257.21,12765.0,253.5906,253.7977,253.354,253.6103,12765.0
2023-12-08 14:20:00,257.14,257.41,256.99,257.38,19534.0,253.5413,253.8075,253.3934,253.778,19534.0
2023-12-08 14:30:00,257.4,257.74,257.38,257.73,12612.0,253.7977,254.1329,253.778,254.1231,12612.0
2023-12-08 14:40:00,257.67,257.74,257.48,257.61,28257.0,254.0639,254.1329,253.8766,254.0047,28257.0
2023-12-08 14:50:00,257.61,257.89,257.6,257.71,11260.0,254.0047,254.2808,253.9949,254.1033,11260.0
2023-12-08 15:00:00,257.71,257.93,257.46,257.68,14347.0,254.1033,254.3203,253.8568,254.0738,14347.0
2023-12-08 15:10:00,257.66,258.15,257.66,257.88,17210.0,254.054,254.5372,254.054,254.271,17210.0
2023-12-08 15:20:00,257.82,258.01,257.69,257.94,22024.0,254.2118,254.3991,254.0836,254.3301,22024.0
2023-12-08 15:30:00,257.91,257.96,257.21,257.6,130988.0,254.3005,254.3498,253.6103,253.9949,130988.0
2023-12-08 15:40:00,257.56,258.07,257.46,257.78,100532.0,253.9554,254.4583,253.8568,254.1724,100532.0
2023-12-08 15:50:00,257.71,257.96,257.38,257.42,264233.0,254.1033,254.3498,253.778,253.8174,264233.0
2023-12-11 09:30:00,256.11,259.26,255.73,258.92,50493.0,252.5257,255.6316,252.151,255.2964,50493.0
2023-12-11 09:40:00,259.27,259.72,257.97,258.77,22102.0,255.6415,256.0852,254.3597,255.1485,22102.0
2023-12-11 09:50:00,258.92,258.94,257.5,258.61,21673.0,255.2964,255.3161,253.8963,254.9907,21673.0
2023-12-11 10:00:00,258.58,259.4,258.48,258.66,78102.0,254.9612,255.7697,254.8626,255.04,78102.0
2023-12-11 10:10:00,258.7,259.04,258.41,258.92,11119.0,255.0795,255.4147,254.7935,255.2964,11119.0
2023-12-11 10:20:00,259.01,259.02,258.48,258.82,10131.0,255.3851,255.395,254.8626,255.1978,10131.0
2023-12-11 10:30:00,258.74,258.94,258.45,258.55,9218.0,255.1189,255.3161,254.833,254.9316,9218.0
2023-12-11 10:40:00,258.63,258.89,258.37,258.82,32852.0,255.0105,255.2668,254.7541,255.1978,32852.0
2023-12-11 10:50:00,258.81,258.91,258.58,258.81,6984.0,255.1879,255.2865,254.9612,255.1879,6984.0
2023-12-11 11:00:00,258.88,259.25,258.71,259.11,37766.0,255.257,255.6218,255.0893,255.4837,37766.0
2023-12-11 11:10:00,259.18,259.32,258.75,258.89,11082.0,255.5528,255.6908,255.1288,255.2668,11082.0
2023-12-11 11:20:00,258.98,259.55,258.9,259.55,14691.0,255.3556,255.9176,255.2767,255.9176,14691.0
2023-12-11 11:30:00,259.47,259.47,259.02,259.2,10542.0,255.8387,255.8387,255.395,255.5725,10542.0
2023-12-11 11:40:00,259.26,259.66,259.2,259.62,10956.0,255.6316,256.026,255.5725,255.9866,10956.0
2023-12-11 11:50:00,259.69,260.73,259.68,260.54,23826.0,256.0556,257.0811,256.0458,256.8937,23826.0
2023-12-11 12:00:00,260.69,260.69,260.0,260.14,12386.0,257.0416,257.0416,256.3613,256.4993,12386.0
2023-12-11 12:10:00,260.24,260.34,260.08,260.12,4730.0,256.5979,256.6965,256.4402,256.4796,4730.0
2023-12-11 12:20:00,260.18,260.23,259.87,259.88,5053.0,256.5388,256.5881,256.2331,256.243,5053.0
2023-12-11 12:30:00,259.92,260.07,259.8,260.03,9383.0,256.2824,256.4303,256.1641,256.3909,9383.0
2023-12-11 12:40:00,260.12,260.33,260.07,260.33,7353.0,256.4796,256.6867,256.4303,256.6867,7353.0
2023-12-11 12:50:00,260.3,260.3,259.97,260.17,7532.0,256.6571,256.6571,256.3317,256.5289,7532.0
2023-12-11 13:00:00,260.1,260.18,259.95,260.01,8799.0,256.4599,256.5388,256.312,256.3711,8799.0
2023-12-11 13:10:00,260.06,260.32,260.06,260.29,7410.0,256.4204,256.6768,256.4204,256.6472,7410.0
2023-12-11 13:20:00,260.33,260.6,260.21,260.6,5239.0,256.6867,256.9529,256.5683,256.9529,5239.0
2023-12-11 13:30:00,260.59,260.94,260.51,260.84,12578.0,256.943,257.2881,256.8642,257.1895,12578.0
2023-12-11 13:40:00,261.02,261.2,260.87,261.13,14405.0,257.367,257.5445,257.2191,257.4755,14405.0
2023-12-11 13:50:00,261.15,261.33,260.92,261.19,13856.0,257.4952,257.6727,257.2684,257.5346,13856.0
2023-12-11 14:00:00,261.19,261.25,261.07,261.15,7960.0,257.5346,257.5938,257.4163,257.4952,7960.0
2023-12-11 14:10:00,261.1,261.11,260.66,260.91,12687.0,257.4459,257.4558,257.0121,257.2586,12687.0
2023-12-11 14:20:00,260.86,261.11,260.85,261.03,7630.0,257.2093,257.4558,257.1994,257.3769,7630.0
2023-12-11 14:30:00,261.06,261.21,261.0,261.18,9127.0,257.4065,257.5544,257.3473,257.5248,9127.0
2023-12-11 14:40:00,261.19,261.49,261.19,261.44,7299.0,257.5346,257.8304,257.5346,257.7811,7299.0
2023-12-11 14:50:00,261.53,261.61,261.21,261.24,12788.0,257.8699,257.9488,257.5544,257.5839,12788.0
2023-12-11 15:00:00,261.22,261.29,260.94,261.29,22800.0,257.5642,257.6332,257.2881,257.6332,22800.0
2023-12-11 15:10:00,261.27,261.43,261.15,261.19,9192.0,257.6135,257.7713,257.4952,257.5346,9192.0
2023-12-11 15:20:00,261.19,261.25,260.98,261.24,18054.0,257.5346,257.5938,257.3276,257.5839,18054.0
2023-12-11 15:30:00,261.2,261.31,260.92,261.26,18918.0,257.5445,257.653,257.2684,257.6037,18918.0
2023-12-11 15:40:00,261.28,261.54,261.24,261.47,59060.0,257.6234,257.8797,257.5839,257.8107,59060.0
2023-12-11 15:50:00,261.42,262.18,261.25,262.02,185810.0,257.7614,258.5108,257.5938,258.353,185810.0
2023-12-12 09:30:00,262.69,262.69,260.79,261.68,70864.0,259.0136,259.0136,257.1402,258.0178,70864.0
2023-12-12 09:40:00,261.82,262.77,261.7,262.56,11503.0,258.1558,259.0925,258.0375,258.8855,11503.0
2023-12-12 09:50:00,262.41,262.84,261.81,261.82,21425.0,258.7376,259.1615,258.146,258.1558,21425.0
2023-12-12 10:00:00,261.78,262.24,261.76,262.06,18095.0,258.1164,258.5699,258.0967,258.3925,18095.0
2023-12-12 10:10:00,262.19,262.2,261.54,261.91,7238.0,258.5206,258.5305,257.8797,258.2446,7238.0
2023-12-12 10:20:00,262.17,262.45,262.09,262.12,3434.0,258.5009,258.777,258.422,258.4516,3434.0
2023-12-12 10:30:00,262.1,262.25,261.88,261.93,5858.0,258.4319,258.5798,258.215,258.2643,5858.0
2023-12-12 10:40:00,261.87,262.56,261.86,262.41,4432.0,258.2051,258.8855,258.1953,258.7376,4432.0
2023-12-12 10:50:00,262.28,262.37,262.04,262.23,7788.0,258.6094,258.6981,258.3727,258.5601,7788.0
2023-12-12 11:00:00,262.32,262.54,262.21,262.31,13813.0,258.6488,258.8657,258.5404,258.639,13813.0
2023-12-12 11:10:00,262.36,262.37,262.16,262.17,7018.0,258.6883,258.6981,258.4911,258.5009,7018.0
2023-12-12 11:20:00,262.25,262.54,262.15,262.36,19629.0,258.5798,258.8657,258.4812,258.6883,19629.0
2023-12-12 11:30:00,262.44,262.67,262.31,262.5,10071.0,258.7671,258.9939,258.639,258.8263,10071.0
2023-12-12 11:40:00,262.46,262.76,262.46,262.74,12063.0,258.7869,259.0827,258.7869,259.0629,12063.0
2023-12-12 11:50:00,262.74,262.93,262.57,262.93,17699.0,259.0629,259.2503,258.8953,259.2503,17699.0
2023-12-12 12:00:00,262.89,263.41,262.86,263.31,10190.0,259.2108,259.7236,259.1813,259.625,10190.0
2023-12-12 12:10:00,263.37,263.7,263.26,263.55,7074.0,259.6841,260.0095,259.5757,259.8616,7074.0
2023-12-12 12:20:00,263.55,263.69,263.46,263.49,4544.0,259.8616,259.9996,259.7729,259.8024,4544.0
2023-12-12 12:30:00,263.53,263.53,263.12,263.12,3661.0,259.8419,259.8419,259.4376,259.4376,3661.0
2023-12-12 12:40:00,263.05,263.05,262.94,262.94,7429.0,259.3686,259.3686,259.2601,259.2601,7429.0
2023-12-12 12:50:00,262.86,262.95,262.56,262.81,9139.0,259.1813,259.27,258.8855,259.132,9139.0
2023-12-12 13:00:00,262.81,263.0,262.68,262.94,6975.0,259.132,259.3193,259.0038,259.2601,6975.0
2023-12-12 13:10:00,262.94,263.01,262.9,262.91,11366.0,259.2601,259.3292,259.2207,259.2306,11366.0
2023-12-12 13:20:00,262.97,263.07,262.84,262.88,8896.0,259.2897,259.3883,259.1615,259.201,8896.0
2023-12-12 13:30:00,262.94,263.16,262.87,263.05,5847.0,259.2601,259.4771,259.1911,259.3686,5847.0
2023-12-12 13:40:00,263.01,263.02,262.92,262.96,10360.0,259.3292,259.339,259.2404,259.2799,10360.0
2023-12-12 13:50:00,263.0,263.07,262.9,262.91,10108.0,259.3193,259.3883,259.2207,259.2306,10108.0
2023-12-12 14:00:00,262.93,262.93,262.54,262.59,14212.0,259.2503,259.2503,258.8657,258.915,14212.0
2023-12-12 14:10:00,262.49,262.78,262.35,262.7,17995.0,258.8164,259.1024,258.6784,259.0235,17995.0
2023-12-12 14:20:00,262.8,262.8,262.58,262.68,12039.0,259.1221,259.1221,258.9052,259.0038,12039.0
2023-12-12 14:30:00,262.68,262.79,262.6,262.74,16278.0,259.0038,259.1122,258.9249,259.0629,16278.0
2023-12-12 14:40:00,262.74,262.98,262.69,262.93,16140.0,259.0629,259.2996,259.0136,259.2503,16140.0
2023-12-12 14:50:00,262.96,263.06,262.88,262.99,13316.0,259.2799,259.3785,259.201,259.3094,13316.0
2023-12-12 15:00:00,262.99,263.3,262.98,263.24,8140.0,259.3094,259.6151,259.2996,259.5559,8140.0
2023-12-12 15:10:00,263.2,263.2,262.94,262.94,11777.0,259.5165,259.5165,259.2601,259.2601,11777.0
2023-12-12 15:20:00,263.0,263.0,262.67,262.91,19990.0,259.3193,259.3193,258.9939,259.2306,19990.0
2023-12-12 15:30:00,262.95,262.98,262.8,262.84,38469.0,259.27,259.2996,259.1221,259.1615,38469.0
2023-12-12 15:40:00,262.87,262.89,262.67,262.8,46675.0,259.1911,259.2108,258.9939,259.1221,46675.0
2023-12-12 15:50:00,262.72,263.18,262.7,263.18,159824.0,259.0432,259.4968,259.0235,259.4968,159824.0
2023-12-13 09:30:00,262.99,262.99,261.79,261.87,17091.0,259.8894,259.8894,258.7036,258.7826,17091.0
2023-12-13 09:40:00,262.05,262.26,261.31,262.18,10012.0,258.9605,259.168,258.2292,259.089,10012.0
2023-12-13 09:50:00,262.1,262.31,261.42,262.31,7550.0,259.0099,259.2174,258.3379,259.2174,7550.0
2023-12-13 10:00:00,262.2,262.38,261.92,262.14,12218.0,259.1087,259.2866,258.832,259.0494,12218.0
2023-12-13 10:10:00,262.27,262.38,262.03,262.25,7030.0,259.1779,259.2866,258.9407,259.1581,7030.0
2023-12-13 10:20:00,262.19,262.37,261.98,262.36,6493.0,259.0988,259.2767,258.8913,259.2668,6493.0
2023-12-13 10:30:00,262.36,262.62,262.0,262.56,12178.0,259.2668,259.5238,258.9111,259.4645,12178.0
2023-12-13 10:40:00,262.49,263.14,262.49,263.14,4072.0,259.3953,260.0376,259.3953,260.0376,4072.0
2023-12-13 10:50:00,262.99,263.11,262.66,262.76,8572.0,259.8894,260.008,259.5633,259.6621,8572.0
2023-12-13 11:00:00,262.77,262.95,262.26,262.52,21227.0,259.672,259.8499,259.168,259.4249,21227.0
2023-12-13 11:10:00,262.65,262.79,262.19,262.19,79788.0,259.5534,259.6918,259.0988,259.0988,79788.0
2023-12-13 11:20:00,262.1,262.47,262.1,262.32,8589.0,259.0099,259.3755,259.0099,259.2273,8589.0
2023-12-13 11:30:00,262.22,262.43,262.0,262.18,11083.0,259.1285,259.336,258.9111,259.089,11083.0
2023-12-13 11:40:00,262.27,262.27,261.99,261.99,3348.0,259.1779,259.1779,258.9012,258.9012,3348.0
2023-12-13 11:50:00,261.99,262.27,261.99,262.0,20839.0,258.9012,259.1779,258.9012,258.9111,20839.0
2023-12-13 12:00:00,262.0,262.08,261.95,262.05,9642.0,258.9111,258.9901,258.8617,258.9605,9642.0
2023-12-13 12:10:00,262.06,262.36,262.05,262.36,8016.0,258.9704,259.2668,258.9605,259.2668,8016.0
2023-12-13 12:20:00,262.36,262.36,262.15,262.16,5245.0,259.2668,259.2668,259.0593,259.0692,5245.0
2023-12-13 12:30:00,262.15,262.47,262.14,262.4,10124.0,259.0593,259.3755,259.0494,259.3064,10124.0
2023-12-13 12:40:00,262.36,262.45,262.28,262.41,4995.0,259.2668,259.3558,259.1878,259.3162,4995.0
2023-12-13 12:50:00,262.42,262.66,262.41,262.65,5433.0,259.3261,259.5633,259.3162,259.5534,5433.0
2023-12-13 13:00:00,262.64,262.65,262.46,262.59,5152.0,259.5435,259.5534,259.3657,259.4941,5152.0
2023-12-13 13:10:00,262.59,262.67,262.41,262.51,6142.0,259.4941,259.5732,259.3162,259.4151,6142.0
2023-12-13 13:20:00,262.53,262.6,262.38,262.47,3129.0,259.4348,259.504,259.2866,259.3755,3129.0
2023-12-13 13:30:00,262.42,262.47,262.29,262.46,8463.0,259.3261,259.3755,259.1977,259.3657,8463.0
2023-12-13 13:40:00,262.46,262.66,262.41,262.5,10117.0,259.3657,259.5633,259.3162,259.4052,10117.0
2023-12-13 13:50:00,262.42,263.18,262.41,263.0,5310.0,259.3261,260.0772,259.3162,259.8993,5310.0
2023-12-13 14:00:00,263.16,264.87,263.0,264.5,13551.0,260.0574,261.7472,259.8993,261.3816,13551.0
2023-12-13 14:10:00,264.61,265.07,264.53,265.06,11139.0,261.4903,261.9449,261.4112,261.935,11139.0
2023-12-13 14:20:00,265.09,265.64,265.05,265.63,12360.0,261.9646,262.5082,261.9251,262.4983,12360.0
2023-12-13 14:30:00,265.55,266.3,265.44,266.29,18317.0,262.4192,263.1604,262.3105,263.1505,18317.0
2023-12-13 14:40:00,266.37,266.93,266.26,266.81,16069.0,263.2296,263.783,263.1208,263.6644,16069.0
2023-12-13 14:50:00,266.75,267.98,266.61,267.87,25575.0,263.6051,264.8206,263.4667,264.7119,25575.0
2023-12-13 15:00:00,267.85,268.63,267.71,268.31,30950.0,264.6921,265.4629,264.5538,265.1467,30950.0
2023-12-13 15:10:00,268.24,268.32,267.5,267.54,41589.0,265.0775,265.1566,264.3462,264.3858,41589.0
2023-12-13 15:20:00,267.46,267.75,266.79,266.91,38643.0,264.3067,264.5933,263.6446,263.7632,38643.0
2023-12-13 15:30:00,266.84,268.08,266.78,267.95,32046.0,263.694,264.9194,263.6347,264.7909,32046.0
2023-12-13 15:40:00,267.96,268.13,267.71,267.72,35334.0,264.8008,264.9688,264.5538,264.5636,35334.0
2023-12-13 15:50:00,267.8,268.75,267.52,268.27,139861.0,264.6427,265.5815,264.366,265.1072,139861.0
2023-12-14 09:30:00,271.23,274.78,271.21,273.79,48580.0,268.0323,271.5404,268.0125,270.5621,48580.0
2023-12-14 09:40:00,273.78,274.66,273.49,274.48,47803.0,270.5522,271.4218,270.2656,271.2439,47803.0
2023-12-14 09:50:00,274.46,275.74,274.25,275.62,21618.0,271.2242,272.4891,271.0166,272.3705,21618.0
2023-12-14 10:00:00,275.64,276.68,275.59,276.59,25789.0,272.3903,273.418,272.3409,273.3291,25789.0
2023-12-14 10:10:00,276.54,276.74,275.88,276.05,38589.0,273.2797,273.4773,272.6274,272.7954,38589.0
2023-12-14 10:20:00,276.01,276.02,274.96,275.37,39160.0,272.7559,272.7658,271.7183,272.1234,39160.0
2023-12-14 10:30:00,275.27,275.84,274.76,275.02,29030.0,272.0246,272.5879,271.5206,271.7776,29030.0
2023-12-14 10:40:00,275.18,275.43,274.87,275.4,32857.0,271.9357,272.1827,271.6293,272.1531,32857.0
2023-12-14 10:50:00,275.38,275.93,275.31,275.78,16606.0,272.1333,272.6768,272.0642,272.5286,16606.0
2023-12-14 11:00:00,275.78,276.31,275.69,276.31,15911.0,272.5286,273.0524,272.4397,273.0524,15911.0
2023-12-14 11:10:00,276.29,276.54,275.35,275.6,18667.0,273.0326,273.2797,272.1037,272.3507,18667.0
2023-12-14 11:20:00,275.84,275.98,275.38,275.67,26246.0,272.5879,272.7263,272.1333,272.4199,26246.0
2023-12-14 11:30:00,275.73,275.89,275.0,275.29,20412.0,272.4792,272.6373,271.7578,272.0444,20412.0
2023-12-14 11:40:00,275.3,275.62,275.07,275.47,14633.0,272.0543,272.3705,271.827,272.2223,14633.0
2023-12-14 11:50:00,275.44,275.61,275.36,275.49,14748.0,272.1926,272.3606,272.1136,272.242,14748.0
2023-12-14 12:00:00,275.6,275.98,275.6,275.93,11817.0,272.3507,272.7263,272.3507,272.6768,11817.0
2023-12-14 12:10:00,275.89,276.34,275.81,276.01,9542.0,272.6373,273.082,272.5583,272.7559,9542.0
2023-12-14 12:20:00,276.02,276.12,275.63,275.71,9754.0,272.7658,272.8646,272.3804,272.4594,9754.0
2023-12-14 12:30:00,275.69,275.75,275.29,275.59,14772.0,272.4397,272.499,272.0444,272.3409,14772.0
2023-12-14 12:40:00,275.63,275.99,275.6,275.82,20669.0,272.3804,272.7361,272.3507,272.5681,20669.0
2023-12-14 12:50:00,275.98,276.29,275.59,275.59,19380.0,272.7263,273.0326,272.3409,272.3409,19380.0
2023-12-14 13:00:00,275.51,275.54,275.07,275.16,12951.0,272.2618,272.2914,271.827,271.9159,12951.0
2023-12-14 13:10:00,275.26,275.48,275.05,275.35,12899.0,272.0147,272.2321,271.8072,272.1037,12899.0
2023-12-14 13:20:00,275.49,275.49,274.94,275.04,27628.0,272.242,272.242,271.6985,271.7973,27628.0
2023-12-14 13:30:00,275.05,275.21,274.95,275.21,14863.0,271.8072,271.9653,271.7084,271.9653,14863.0
2023-12-14 13:40:00,275.18,275.42,275.06,275.2,15364.0,271.9357,272.1729,271.8171,271.9554,15364.0
2023-12-14 13:50:00,275.18,275.25,274.37,274.83,60238.0,271.9357,272.0049,271.1352,271.5898,60238.0
2023-12-14 14:00:00,274.91,275.49,274.76,275.49,26764.0,271.6689,272.242,271.5206,272.242,26764.0
2023-12-14 14:10:00,275.52,276.27,275.51,275.88,28760.0,272.2717,273.0128,272.2618,272.6274,28760.0
2023-12-14 14:20:00,275.79,275.83,275.36,275.53,10631.0,272.5385,272.578,272.1136,272.2816,10631.0
2023-12-14 14:30:00,275.54,275.56,275.21,275.21,9405.0,272.2914,272.3112,271.9653,271.9653,9405.0
2023-12-14 14:40:00,275.17,275.35,274.96,275.01,16963.0,271.9258,272.1037,271.7183,271.7677,16963.0
2023-12-14 14:50:00,275.07,275.43,274.97,275.43,17204.0,271.827,272.1827,271.7282,272.1827,17204.0
2023-12-14 15:00:00,275.47,275.7,275.4,275.55,35254.0,272.2223,272.4496,272.1531,272.3013,35254.0
2023-12-14 15:10:00,275.62,275.96,275.56,275.93,18016.0,272.3705,272.7065,272.3112,272.6768,18016.0
2023-12-14 15:20:00,276.0,276.49,276.0,276.35,14962.0,272.746,273.2302,272.746,273.0919,14962.0
2023-12-14 15:30:00,276.38,276.78,276.38,276.61,38700.0,273.1215,273.5168,273.1215,273.3488,38700.0
2023-12-14 15:40:00,276.59,276.68,275.39,275.39,67422.0,273.3291,273.418,272.1432,272.1432,67422.0
2023-12-14 15:50:00,275.46,276.41,275.46,275.95,235789.0,272.2124,273.1512,272.2124,272.6966,235789.0
2023-12-15 09:30:00,274.47,274.65,270.11,270.94,197103.0,271.2341,271.4119,266.9255,267.7457,197103.0
2023-12-15 09:40:00,270.95,271.6,270.88,271.3,62700.0,267.7556,268.3979,267.6864,268.1014,62700.0
2023-12-15 09:50:00,271.5,272.16,270.97,271.39,27823.0,268.2991,268.9513,267.7753,268.1904,27823.0
2023-12-15 10:00:00,271.52,271.65,271.0,271.19,11864.0,268.3188,268.4473,267.805,267.9927,11864.0
2023-12-15 10:10:00,271.27,271.53,270.9,271.13,21964.0,268.0718,268.3287,267.7061,267.9334,21964.0
2023-12-15 10:20:00,271.13,271.74,271.13,271.61,11607.0,267.9334,268.5362,267.9334,268.4078,11607.0
2023-12-15 10:30:00,271.44,271.95,271.43,271.69,10617.0,268.2398,268.7438,268.2299,268.4868,10617.0
2023-12-15 10:40:00,271.72,271.85,271.51,271.76,8837.0,268.5165,268.6449,268.309,268.556,8837.0
2023-12-15 10:50:00,271.79,272.56,271.75,272.29,9756.0,268.5857,269.3466,268.5461,269.0798,9756.0
2023-12-15 11:00:00,272.38,272.76,272.01,272.14,7550.0,269.1687,269.5442,268.8031,268.9315,7550.0
2023-12-15 11:10:00,272.07,272.15,271.85,272.13,8963.0,268.8624,268.9414,268.6449,268.9216,8963.0
2023-12-15 11:20:00,272.03,272.03,271.62,271.77,5175.0,268.8228,268.8228,268.4177,268.5659,5175.0
2023-12-15 11:30:00,271.71,271.96,271.59,271.88,9008.0,268.5066,268.7536,268.388,268.6746,9008.0
2023-12-15 11:40:00,271.88,272.11,271.78,272.07,7812.0,268.6746,268.9019,268.5758,268.8624,7812.0
2023-12-15 11:50:00,272.03,272.21,271.93,272.03,7094.0,268.8228,269.0007,268.724,268.8228,7094.0
2023-12-15 12:00:00,272.08,272.12,271.75,271.9,10464.0,268.8722,268.9118,268.5461,268.6944,10464.0
2023-12-15 12:10:00,271.97,272.13,271.73,271.75,8766.0,268.7635,268.9216,268.5264,268.5461,8766.0
2023-12-15 12:20:00,271.7,271.7,271.13,271.13,5436.0,268.4967,268.4967,267.9334,267.9334,5436.0
2023-12-15 12:30:00,271.06,271.27,270.86,270.94,15627.0,267.8643,268.0718,267.6666,267.7457,15627.0
2023-12-15 12:40:00,270.91,271.25,270.77,271.25,9221.0,267.716,268.052,267.5777,268.052,9221.0
2023-12-15 12:50:00,271.08,271.24,270.95,271.04,6335.0,267.884,268.0421,267.7556,267.8445,6335.0
2023-12-15 13:00:00,271.11,271.34,270.84,271.25,5805.0,267.9137,268.141,267.6469,268.052,5805.0
2023-12-15 13:10:00,271.18,271.3,270.94,271.06,6052.0,267.9828,268.1014,267.7457,267.8643,6052.0
2023-12-15 13:20:00,271.06,271.14,270.64,270.92,6567.0,267.8643,267.9433,267.4492,267.7259,6567.0
2023-12-15 13:30:00,271.01,271.02,270.47,270.47,7184.0,267.8148,267.8247,267.2812,267.2812,7184.0
2023-12-15 13:40:00,270.5,270.61,270.32,270.58,24720.0,267.3109,267.4196,267.133,267.3899,24720.0
2023-12-15 13:50:00,270.58,270.73,270.13,270.39,7350.0,267.3899,267.5381,266.9452,267.2022,7350.0
2023-12-15 14:00:00,270.28,270.36,269.94,270.07,12397.0,267.0935,267.1725,266.7575,266.8859,12397.0
2023-12-15 14:10:00,270.07,270.27,270.0,270.03,5574.0,266.8859,267.0836,266.8168,266.8464,5574.0
2023-12-15 14:20:00,270.07,270.14,269.96,270.0,8470.0,266.8859,266.9551,266.7772,266.8168,8470.0
2023-12-15 14:30:00,270.09,270.15,270.0,270.05,7141.0,266.9057,266.965,266.8168,266.8662,7141.0
2023-12-15 14:40:00,270.0,270.25,269.98,270.13,19449.0,266.8168,267.0638,266.797,266.9452,19449.0
2023-12-15 14:50:00,270.13,270.22,269.29,269.59,47341.0,266.9452,267.0342,266.1151,266.4116,47341.0
2023-12-15 15:00:00,269.77,269.77,269.47,269.53,7667.0,266.5895,266.5895,266.293,266.3523,7667.0
2023-12-15 15:10:00,269.59,269.88,269.47,269.88,24327.0,266.4116,266.6982,266.293,266.6982,24327.0
2023-12-15 15:20:00,269.84,269.93,269.49,269.54,18037.0,266.6586,266.7476,266.3128,266.3622,18037.0
2023-12-15 15:30:00,269.59,269.6,268.84,269.21,40331.0,266.4116,266.4215,265.6704,266.0361,40331.0
2023-12-15 15:40:00,269.21,270.0,269.14,269.94,46970.0,266.0361,266.8168,265.9669,266.7575,46970.0
2023-12-15 15:50:00,269.97,270.7,269.83,270.16,173476.0,266.7871,267.5085,266.6488,266.9749,173476.0
2023-12-18 09:30:00,271.44,271.44,268.79,270.35,21234.0,268.2398,268.2398,265.621,267.1626,21234.0
2023-12-18 09:40:00,270.1,270.26,269.42,270.03,7953.0,266.9156,267.0737,266.2436,266.8464,7953.0
2023-12-18 09:50:00,270.02,270.02,268.93,269.23,7546.0,266.8365,266.8365,265.7594,266.0558,7546.0
2023-12-18 10:00:00,269.43,270.32,269.05,269.05,4962.0,266.2535,267.133,265.878,265.878,4962.0
2023-12-18 10:10:00,269.32,269.42,268.9,269.04,8162.0,266.1448,266.2436,265.7297,265.8681,8162.0
2023-12-18 10:20:00,269.0,269.18,268.81,268.81,5835.0,265.8285,266.0064,265.6408,265.6408,5835.0
2023-12-18 10:30:00,268.85,269.02,268.71,268.74,5825.0,265.6803,265.8483,265.542,265.5716,5825.0
2023-12-18 10:40:00,268.74,269.05,268.56,268.75,7182.0,265.5716,265.878,265.3937,265.5815,7182.0
2023-12-18 10:50:00,268.68,268.68,268.18,268.64,6789.0,265.5123,265.5123,265.0182,265.4728,6789.0
2023-12-18 11:00:00,268.52,268.59,268.31,268.44,11217.0,265.3542,265.4234,265.1467,265.2751,11217.0
2023-12-18 11:10:00,268.39,268.74,268.31,268.32,6355.0,265.2257,265.5716,265.1467,265.1566,6355.0
2023-12-18 11:20:00,268.39,268.63,268.2,268.32,40249.0,265.2257,265.4629,265.038,265.1566,40249.0
2023-12-18 11:30:00,268.41,268.71,268.31,268.63,10662.0,265.2455,265.542,265.1467,265.4629,10662.0
2023-12-18 11:40:00,268.62,268.89,268.34,268.8,11672.0,265.453,265.7198,265.1763,265.6309,11672.0
2023-12-18 11:50:00,268.8,268.8,268.41,268.48,10223.0,265.6309,265.6309,265.2455,265.3147,10223.0
2023-12-18 12:00:00,268.49,268.61,268.14,268.24,21426.0,265.3246,265.4431,264.9787,265.0775,21426.0
2023-12-18 12:10:00,268.32,268.63,268.23,268.42,7124.0,265.1566,265.4629,265.0676,265.2554,7124.0
2023-12-18 12:20:00,268.43,268.45,268.28,268.45,2427.0,265.2653,265.285,265.117,265.285,2427.0
2023-12-18 12:30:00,268.37,268.53,268.33,268.49,5029.0,265.206,265.3641,265.1664,265.3246,5029.0
2023-12-18 12:40:00,268.35,268.69,268.35,268.47,4053.0,265.1862,265.5222,265.1862,265.3048,4053.0
2023-12-18 12:50:00,268.44,268.62,268.42,268.54,5479.0,265.2751,265.453,265.2554,265.374,5479.0
2023-12-18 13:00:00,268.53,268.57,268.15,268.3,3470.0,265.3641,265.4036,264.9886,265.1368,3470.0
2023-12-18 13:10:00,268.26,268.35,267.78,267.78,9760.0,265.0973,265.1862,264.6229,264.6229,9760.0
2023-12-18 13:20:00,267.78,267.84,267.59,267.63,5976.0,264.6229,264.6822,264.4352,264.4747,5976.0
2023-12-18 13:30:00,267.63,267.63,267.44,267.51,3509.0,264.4747,264.4747,264.2869,264.3561,3509.0
2023-12-18 13:40:00,267.54,267.69,267.2,267.23,4806.0,264.3858,264.534,264.0498,264.0794,4806.0
2023-12-18 13:50:00,267.25,267.34,267.1,267.22,6939.0,264.0992,264.1881,263.9509,264.0695,6939.0
2023-12-18 14:00:00,267.21,267.48,267.2,267.35,4083.0,264.0596,264.3265,264.0498,264.198,4083.0
2023-12-18 14:10:00,267.28,267.28,267.08,267.17,4470.0,264.1288,264.1288,263.9312,264.0201,4470.0
2023-12-18 14:20:00,267.1,267.49,267.09,267.21,6030.0,263.9509,264.3363,263.9411,264.0596,6030.0
2023-12-18 14:30:00,267.18,267.4,266.94,267.38,10719.0,264.03,264.2474,263.7928,264.2276,10719.0
2023-12-18 14:40:00,267.38,267.69,267.38,267.6,5201.0,264.2276,264.534,264.2276,264.4451,5201.0
2023-12-18 14:50:00,267.6,267.63,267.42,267.63,5105.0,264.4451,264.4747,264.2672,264.4747,5105.0
2023-12-18 15:00:00,267.51,267.78,267.48,267.53,8212.0,264.3561,264.6229,264.3265,264.3759,8212.0
2023-12-18 15:10:00,267.61,267.83,267.59,267.77,4467.0,264.4549,264.6723,264.4352,264.613,4467.0
2023-12-18 15:20:00,267.73,267.8,267.5,267.54,6712.0,264.5735,264.6427,264.3462,264.3858,6712.0
2023-12-18 15:30:00,267.5,267.54,266.82,267.15,15530.0,264.3462,264.3858,263.6742,264.0004,15530.0
2023-12-18 15:40:00,267.03,267.35,267.01,267.24,16583.0,263.8818,264.198,263.862,264.0893,16583.0
2023-12-18 15:50:00,267.26,267.31,266.96,267.08,52351.0,264.1091,264.1585,263.8126,263.9312,52351.0
2023-12-19 09:30:00,267.94,268.12,266.59,266.84,39999.0,264.781,264.9589,263.447,263.694,39999.0
2023-12-19 09:40:00,267.0,268.2,266.84,268.19,84145.0,263.8521,265.038,263.694,265.0281,84145.0
2023-12-19 09:50:00,268.2,268.2,267.4,268.06,11009.0,265.038,265.038,264.2474,264.8996,11009.0
2023-12-19 10:00:00,268.0,268.01,266.98,267.26,9556.0,264.8403,264.8502,263.8324,264.1091,9556.0
2023-12-19 10:10:00,267.48,267.48,266.95,267.17,5805.0,264.3265,264.3265,263.8027,264.0201,5805.0
2023-12-19 10:20:00,267.08,267.45,266.78,267.25,5716.0,263.9312,264.2968,263.6347,264.0992,5716.0
2023-12-19 10:30:00,267.21,267.66,267.05,267.66,7861.0,264.0596,264.5043,263.9015,264.5043,7861.0
2023-12-19 10:40:00,267.67,267.67,267.1,267.11,4060.0,264.5142,264.5142,263.9509,263.9608,4060.0
2023-12-19 10:50:00,267.11,267.12,266.3,266.65,17276.0,263.9608,263.9707,263.1604,263.5063,17276.0
2023-12-19 11:00:00,266.67,267.27,266.64,267.06,10192.0,263.526,264.1189,263.4964,263.9114,10192.0
2023-12-19 11:10:00,266.97,267.14,266.86,266.89,48858.0,263.8225,263.9905,263.7138,263.7434,48858.0
2023-12-19 11:20:00,267.02,267.22,266.57,266.59,21665.0,263.8719,264.0695,263.4272,263.447,21665.0
2023-12-19 11:30:00,266.59,266.92,266.38,266.92,10049.0,263.447,263.7731,263.2394,263.7731,10049.0
2023-12-19 11:40:00,266.76,267.07,266.76,266.92,4254.0,263.615,263.9213,263.615,263.7731,4254.0
2023-12-19 11:50:00,266.84,266.84,266.55,266.84,5433.0,263.694,263.694,263.4074,263.694,5433.0
2023-12-19 12:00:00,266.99,267.03,266.85,267.01,3724.0,263.8422,263.8818,263.7039,263.862,3724.0
2023-12-19 12:10:00,266.99,266.99,266.8,266.92,6319.0,263.8422,263.8422,263.6545,263.7731,6319.0
2023-12-19 12:20:00,266.94,267.05,266.82,266.82,4177.0,263.7928,263.9015,263.6742,263.6742,4177.0
2023-12-19 12:30:00,266.71,267.12,266.71,266.97,3359.0,263.5655,263.9707,263.5655,263.8225,3359.0
2023-12-19 12:40:00,267.07,267.17,267.0,267.17,3511.0,263.9213,264.0201,263.8521,264.0201,3511.0
2023-12-19 12:50:00,267.09,267.49,267.08,267.35,6735.0,263.9411,264.3363,263.9312,264.198,6735.0
2023-12-19 13:00:00,267.35,267.54,267.15,267.21,4998.0,264.198,264.3858,264.0004,264.0596,4998.0
2023-12-19 13:10:00,267.21,267.44,267.2,267.36,5283.0,264.0596,264.2869,264.0498,264.2079,5283.0
2023-12-19 13:20:00,267.38,267.44,267.19,267.44,6026.0,264.2276,264.2869,264.0399,264.2869,6026.0
2023-12-19 13:30:00,267.47,267.79,267.42,267.78,6195.0,264.3166,264.6328,264.2672,264.6229,6195.0
2023-12-19 13:40:00,267.92,268.17,267.79,268.12,7137.0,264.7613,265.0083,264.6328,264.9589,7137.0
2023-12-19 13:50:00,268.12,268.26,268.0,268.25,8593.0,264.9589,265.0973,264.8403,265.0874,8593.0
2023-12-19 14:00:00,268.24,268.24,268.0,268.04,10689.0,265.0775,265.0775,264.8403,264.8799,10689.0
2023-12-19 14:10:00,268.01,268.24,267.74,268.12,7855.0,264.8502,265.0775,264.5834,264.9589,7855.0
2023-12-19 14:20:00,268.13,268.25,267.94,268.25,10019.0,264.9688,265.0874,264.781,265.0874,10019.0
2023-12-19 14:30:00,268.2,268.41,268.01,268.29,17028.0,265.038,265.2455,264.8502,265.1269,17028.0
2023-12-19 14:40:00,268.25,268.25,267.84,267.85,7544.0,265.0874,265.0874,264.6822,264.6921,7544.0
2023-12-19 14:50:00,267.81,268.03,267.78,268.02,9246.0,264.6526,264.87,264.6229,264.8601,9246.0
2023-12-19 15:00:00,268.04,268.25,267.77,267.82,38624.0,264.8799,265.0874,264.613,264.6625,38624.0
2023-12-19 15:10:00,267.75,268.11,267.75,268.1,11864.0,264.5933,264.949,264.5933,264.9392,11864.0
2023-12-19 15:20:00,268.16,268.69,268.16,268.64,11768.0,264.9984,265.5222,264.9984,265.4728,11768.0
2023-12-19 15:30:00,268.74,268.97,268.56,268.96,14098.0,265.5716,265.7989,265.3937,265.789,14098.0
2023-12-19 15:40:00,268.97,269.24,268.61,268.73,25407.0,265.7989,266.0657,265.4431,265.5617,25407.0
2023-12-19 15:50:00,268.77,269.26,268.64,269.22,106519.0,265.6013,266.0855,265.4728,266.046,106519.0
2023-12-20 09:30:00,269.19,270.35,267.89,268.8,22455.0,266.0163,267.1626,264.7316,265.6309,22455.0
2023-12-20 09:40:00,268.82,269.41,268.49,268.71,10123.0,265.6507,266.2337,265.3246,265.542,10123.0
2023-12-20 09:50:00,268.99,269.23,268.8,269.16,6516.0,265.8187,266.0558,265.6309,265.9867,6516.0
2023-12-20 10:00:00,269.19,269.55,269.0,269.39,12352.0,266.0163,266.3721,265.8285,266.2139,12352.0
2023-12-20 10:10:00,269.38,269.7,268.81,268.84,5295.0,266.2041,266.5203,265.6408,265.6704,5295.0
2023-12-20 10:20:00,268.67,268.75,268.14,268.43,6459.0,265.5024,265.5815,264.9787,265.2653,6459.0
2023-12-20 10:30:00,268.67,268.85,268.58,268.58,6785.0,265.5024,265.6803,265.4135,265.4135,6785.0
2023-12-20 10:40:00,268.48,268.6,267.8,268.35,4638.0,265.3147,265.4333,264.6427,265.1862,4638.0
2023-12-20 10:50:00,268.34,268.59,267.93,268.11,26805.0,265.1763,265.4234,264.7712,264.949,26805.0
2023-12-20 11:00:00,268.1,268.26,267.43,267.43,23435.0,264.9392,265.0973,264.2771,264.2771,23435.0
2023-12-20 11:10:00,267.5,267.51,267.03,267.03,10097.0,264.3462,264.3561,263.8818,263.8818,10097.0
2023-12-20 11:20:00,267.21,267.5,267.06,267.5,8725.0,264.0596,264.3462,263.9114,264.3462,8725.0
2023-12-20 11:30:00,267.49,267.59,267.17,267.53,8972.0,264.3363,264.4352,264.0201,264.3759,8972.0
2023-12-20 11:40:00,267.59,267.79,267.49,267.67,2428.0,264.4352,264.6328,264.3363,264.5142,2428.0
2023-12-20 11:50:00,267.63,267.97,267.61,267.71,23575.0,264.4747,264.8107,264.4549,264.5538,23575.0
2023-12-20 12:00:00,267.81,268.08,267.8,267.89,3446.0,264.6526,264.9194,264.6427,264.7316,3446.0
2023-12-20 12:10:00,267.96,268.25,267.96,268.22,3179.0,264.8008,265.0874,264.8008,265.0577,3179.0
2023-12-20 12:20:00,268.36,268.37,268.21,268.26,2800.0,265.1961,265.206,265.0479,265.0973,2800.0
2023-12-20 12:30:00,268.34,268.45,268.06,268.45,7017.0,265.1763,265.285,264.8996,265.285,7017.0
2023-12-20 12:40:00,268.47,268.74,268.43,268.68,2272.0,265.3048,265.5716,265.2653,265.5123,2272.0
2023-12-20 12:50:00,268.7,268.91,268.5,268.91,4385.0,265.5321,265.7396,265.3344,265.7396,4385.0
2023-12-20 13:00:00,268.87,268.94,268.51,268.51,2078.0,265.7001,265.7693,265.3443,265.3443,2078.0
2023-12-20 13:10:00,268.59,268.59,268.36,268.38,1320.0,265.4234,265.4234,265.1961,265.2159,1320.0
2023-12-20 13:20:00,268.36,268.36,268.01,268.13,2669.0,265.1961,265.1961,264.8502,264.9688,2669.0
2023-12-20 13:30:00,268.17,268.38,268.14,268.16,4151.0,265.0083,265.2159,264.9787,264.9984,4151.0
2023-12-20 13:40:00,268.15,268.46,268.15,268.36,3634.0,264.9886,265.2949,264.9886,265.1961,3634.0
2023-12-20 13:50:00,268.26,268.32,268.17,268.25,901.0,265.0973,265.1566,265.0083,265.0874,901.0
2023-12-20 14:00:00,268.11,268.11,267.66,267.79,1529.0,264.949,264.949,264.5043,264.6328,1529.0
2023-12-20 14:10:00,267.97,268.06,267.59,267.59,10771.0,264.8107,264.8996,264.4352,264.4352,10771.0
2023-12-20 14:20:00,267.59,268.11,267.58,267.88,7297.0,264.4352,264.949,264.4253,264.7218,7297.0
2023-12-20 14:30:00,267.9,267.94,267.47,267.48,3389.0,264.7415,264.781,264.3166,264.3265,3389.0
2023-12-20 14:40:00,267.36,267.75,267.21,267.3,14795.0,264.2079,264.5933,264.0596,264.1486,14795.0
2023-12-20 14:50:00,267.3,267.35,266.05,266.05,16678.0,264.1486,264.198,262.9133,262.9133,16678.0
2023-12-20 15:00:00,265.95,265.96,264.76,264.95,10414.0,262.8145,262.8244,261.6385,261.8263,10414.0
2023-12-20 15:10:00,265.1,266.3,265.1,265.99,9963.0,261.9745,263.1604,261.9745,262.854,9963.0
2023-12-20 15:20:00,265.9,266.02,265.09,265.11,12972.0,262.7651,262.8837,261.9646,261.9844,12972.0
2023-12-20 15:30:00,265.11,265.32,264.29,264.39,22771.0,261.9844,262.1919,261.1741,261.2729,22771.0
2023-12-20 15:40:00,264.46,264.79,264.23,264.75,36276.0,261.3421,261.6682,261.1148,261.6287,36276.0
2023-12-20 15:50:00,264.83,265.1,263.22,263.46,105723.0,261.7077,261.9745,260.1167,260.3539,105723.0
2023-12-21 09:30:00,265.81,267.43,265.75,266.81,20892.0,262.6762,264.2771,262.6169,263.6644,20892.0
2023-12-21 09:40:00,266.71,268.48,266.32,268.47,18942.0,263.5655,265.3147,263.1801,265.3048,18942.0
2023-12-21 09:50:00,268.34,268.51,267.65,268.12,11958.0,265.1763,265.3443,264.4945,264.9589,11958.0
2023-12-21 10:00:00,268.01,268.2,267.04,267.09,3504.0,264.8502,265.038,263.8917,263.9411,3504.0
2023-12-21 10:10:00,266.95,267.85,266.89,267.33,7566.0,263.8027,264.6921,263.7434,264.1782,7566.0
2023-12-21 10:20:00,267.4,267.54,266.85,266.86,5500.0,264.2474,264.3858,263.7039,263.7138,5500.0
2023-12-21 10:30:00,266.86,267.38,266.84,267.24,8988.0,263.7138,264.2276,263.694,264.0893,8988.0
2023-12-21 10:40:00,267.14,267.74,267.11,267.57,4278.0,263.9905,264.5834,263.9608,264.4154,4278.0
2023-12-21 10:50:00,267.4,267.54,267.17,267.32,4109.0,264.2474,264.3858,264.0201,264.1684,4109.0
2023-12-21 11:00:00,267.46,267.87,267.13,267.76,7906.0,264.3067,264.7119,263.9806,264.6032,7906.0
2023-12-21 11:10:00,267.72,267.72,267.38,267.4,3700.0,264.5636,264.5636,264.2276,264.2474,3700.0
2023-12-21 11:20:00,267.39,268.1,267.39,268.03,5135.0,264.2375,264.9392,264.2375,264.87,5135.0
2023-12-21 11:30:00,268.01,268.04,267.45,268.0,5098.0,264.8502,264.8799,264.2968,264.8403,5098.0
2023-12-21 11:40:00,267.81,267.83,267.5,267.61,2453.0,264.6526,264.6723,264.3462,264.4549,2453.0
2023-12-21 11:50:00,267.57,267.58,267.14,267.21,3731.0,264.4154,264.4253,263.9905,264.0596,3731.0
2023-12-21 12:00:00,266.84,267.0,266.29,266.36,3025.0,263.694,263.8521,263.1505,263.2197,3025.0
2023-12-21 12:10:00,266.54,267.09,266.14,266.15,5372.0,263.3975,263.9411,263.0023,263.0121,5372.0
2023-12-21 12:20:00,266.24,266.47,266.14,266.3,3942.0,263.1011,263.3284,263.0023,263.1604,3942.0
2023-12-21 12:30:00,266.43,266.71,266.32,266.42,2728.0,263.2888,263.5655,263.1801,263.279,2728.0
2023-12-21 12:40:00,266.41,266.87,266.4,266.53,4595.0,263.2691,263.7237,263.2592,263.3877,4595.0
2023-12-21 12:50:00,266.53,266.64,265.91,266.11,3503.0,263.3877,263.4964,262.775,262.9726,3503.0
2023-12-21 13:00:00,266.25,266.6,266.17,266.51,19112.0,263.111,263.4568,263.0319,263.3679,19112.0
2023-12-21 13:10:00,266.44,266.56,265.88,265.88,2953.0,263.2987,263.4173,262.7453,262.7453,2953.0
2023-12-21 13:20:00,266.02,266.7,266.02,266.7,4416.0,262.8837,263.5557,262.8837,263.5557,4416.0
2023-12-21 13:30:00,266.88,266.98,266.63,266.98,2296.0,263.7335,263.8324,263.4865,263.8324,2296.0
2023-12-21 13:40:00,266.83,267.1,266.78,266.97,5334.0,263.6841,263.9509,263.6347,263.8225,5334.0
2023-12-21 13:50:00,266.96,267.21,266.9,267.04,3146.0,263.8126,264.0596,263.7533,263.8917,3146.0
2023-12-21 14:00:00,267.19,267.26,266.95,266.95,1816.0,264.0399,264.1091,263.8027,263.8027,1816.0
2023-12-21 14:10:00,267.16,267.34,267.02,267.34,3210.0,264.0102,264.1881,263.8719,264.1881,3210.0
2023-12-21 14:20:00,267.54,267.63,267.24,267.31,4122.0,264.3858,264.4747,264.0893,264.1585,4122.0
2023-12-21 14:30:00,267.17,267.43,267.15,267.43,4181.0,264.0201,264.2771,264.0004,264.2771,4181.0
2023-12-21 14:40:00,267.38,267.66,267.24,267.24,5413.0,264.2276,264.5043,264.0893,264.0893,5413.0
2023-12-21 14:50:00,267.16,267.29,266.85,267.11,6218.0,264.0102,264.1387,263.7039,263.9608,6218.0
2023-12-21 15:00:00,267.15,267.34,267.04,267.27,4452.0,264.0004,264.1881,263.8917,264.1189,4452.0
2023-12-21 15:10:00,267.37,267.52,267.26,267.37,6938.0,264.2178,264.366,264.1091,264.2178,6938.0
2023-12-21 15:20:00,267.51,268.24,267.44,268.24,11570.0,264.3561,265.0775,264.2869,265.0775,11570.0
2023-12-21 15:30:00,268.33,268.48,268.15,268.31,15283.0,265.1664,265.3147,264.9886,265.1467,15283.0
2023-12-21 15:40:00,268.37,268.78,268.05,268.78,22151.0,265.206,265.6111,264.8897,265.6111,22151.0
2023-12-21 15:50:00,268.83,268.97,268.53,268.67,83340.0,265.6606,265.7989,265.3641,265.5024,83340.0
2023-12-22 09:30:00,269.78,270.3,268.01,269.98,21279.0,266.5993,267.1132,264.8502,266.797,21279.0
2023-12-22 09:40:00,270.16,270.18,269.52,270.01,4956.0,266.9749,266.9946,266.3424,266.8266,4956.0
2023-12-22 09:50:00,269.96,270.54,269.91,270.16,5351.0,266.7772,267.3504,266.7278,266.9749,5351.0
2023-12-22 10:00:00,270.05,270.59,269.93,270.52,5129.0,266.8662,267.3998,266.7476,267.3306,5129.0
2023-12-22 10:10:00,270.41,270.56,269.98,270.27,8655.0,267.2219,267.3702,266.797,267.0836,8655.0
2023-12-22 10:20:00,270.44,270.9,270.19,270.9,6112.0,267.2516,267.7061,267.0045,267.7061,6112.0
2023-12-22 10:30:00,270.92,270.92,270.47,270.53,2768.0,267.7259,267.7259,267.2812,267.3405,2768.0
2023-12-22 10:40:00,270.37,270.72,270.37,270.62,5131.0,267.1824,267.5283,267.1824,267.4294,5131.0
2023-12-22 10:50:00,270.62,270.84,270.46,270.61,6200.0,267.4294,267.6469,267.2713,267.4196,6200.0
2023-12-22 11:00:00,270.3,270.41,269.67,269.88,5934.0,267.1132,267.2219,266.4906,266.6982,5934.0
2023-12-22 11:10:00,269.82,270.09,269.61,270.08,1953.0,266.6389,266.9057,266.4314,266.8958,1953.0
2023-12-22 11:20:00,270.1,270.52,270.04,270.5,5945.0,266.9156,267.3306,266.8563,267.3109,5945.0
2023-12-22 11:30:00,270.59,270.65,270.44,270.55,9851.0,267.3998,267.4591,267.2516,267.3603,9851.0
2023-12-22 11:40:00,270.46,270.61,270.42,270.59,8208.0,267.2713,267.4196,267.2318,267.3998,8208.0
2023-12-22 11:50:00,270.68,270.68,270.24,270.45,12571.0,267.4887,267.4887,267.0539,267.2615,12571.0
2023-12-22 12:00:00,270.38,270.58,270.21,270.21,6207.0,267.1923,267.3899,267.0243,267.0243,6207.0
2023-12-22 12:10:00,270.05,270.08,269.85,269.9,1578.0,266.8662,266.8958,266.6685,266.7179,1578.0
2023-12-22 12:20:00,269.88,270.1,269.54,270.1,6766.0,266.6982,266.9156,266.3622,266.9156,6766.0
2023-12-22 12:30:00,269.95,270.05,269.77,269.94,2996.0,266.7673,266.8662,266.5895,266.7575,2996.0
2023-12-22 12:40:00,269.86,270.29,269.86,270.28,2080.0,266.6784,267.1033,266.6784,267.0935,2080.0
2023-12-22 12:50:00,270.15,270.28,270.14,270.19,3900.0,266.965,267.0935,266.9551,267.0045,3900.0
2023-12-22 13:00:00,270.24,270.34,270.22,270.33,1489.0,267.0539,267.1527,267.0342,267.1429,1489.0
2023-12-22 13:10:00,270.32,270.53,270.32,270.44,949.0,267.133,267.3405,267.133,267.2516,949.0
2023-12-22 13:20:00,270.43,270.43,270.2,270.2,4225.0,267.2417,267.2417,267.0144,267.0144,4225.0
2023-12-22 13:30:00,270.19,270.19,270.02,270.09,4278.0,267.0045,267.0045,266.8365,266.9057,4278.0
2023-12-22 13:40:00,270.09,270.14,269.93,270.09,3593.0,266.9057,266.9551,266.7476,266.9057,3593.0
2023-12-22 13:50:00,270.09,270.14,269.98,270.07,4629.0,266.9057,266.9551,266.797,266.8859,4629.0
2023-12-22 14:00:00,269.9,269.99,269.48,269.5,2543.0,266.7179,266.8069,266.3029,266.3227,2543.0
2023-12-22 14:10:00,269.49,269.82,269.45,269.65,5933.0,266.3128,266.6389,266.2732,266.4709,5933.0
2023-12-22 14:20:00,269.46,269.48,268.8,268.82,4606.0,266.2831,266.3029,265.6309,265.6507,4606.0
2023-12-22 14:30:00,268.8,269.28,268.68,269.23,2725.0,265.6309,266.1052,265.5123,266.0558,2725.0
2023-12-22 14:40:00,269.34,269.98,269.3,269.78,5277.0,266.1645,266.797,266.125,266.5993,5277.0
2023-12-22 14:50:00,269.95,270.2,269.81,270.2,3736.0,266.7673,267.0144,266.629,267.0144,3736.0
2023-12-22 15:00:00,270.23,270.3,270.06,270.1,5973.0,267.044,267.1132,266.876,266.9156,5973.0
2023-12-22 15:10:00,270.18,270.25,270.09,270.16,4716.0,266.9946,267.0638,266.9057,266.9749,4716.0
2023-12-22 15:20:00,270.07,270.43,269.91,270.41,10144.0,266.8859,267.2417,266.7278,267.2219,10144.0
2023-12-22 15:30:00,270.38,270.44,269.86,269.86,13207.0,267.1923,267.2516,266.6784,266.6784,13207.0
2023-12-22 15:40:00,269.78,270.01,269.63,269.63,20275.0,266.5993,266.8266,266.4511,266.4511,20275.0
2023-12-22 15:50:00,269.65,270.0,269.65,269.95,69957.0,266.4709,266.8168,266.4709,266.7673,69957.0
2023-12-26 09:30:00,270.33,271.91,270.05,270.8,6982.0,267.1429,268.7042,266.8662,267.6073,6982.0
2023-12-26 09:40:00,270.59,270.65,269.8,270.43,3564.0,267.3998,267.4591,266.6191,267.2417,3564.0
2023-12-26 09:50:00,270.62,271.1,270.55,270.92,5986.0,267.4294,267.9038,267.3603,267.7259,5986.0
2023-12-26 10:00:00,270.92,271.17,270.6,270.94,9650.0,267.7259,267.973,267.4097,267.7457,9650.0
2023-12-26 10:10:00,271.0,271.18,270.76,270.88,14903.0,267.805,267.9828,267.5678,267.6864,14903.0
2023-12-26 10:20:00,270.99,271.05,270.74,270.81,3514.0,267.7951,267.8544,267.548,267.6172,3514.0
2023-12-26 10:30:00,270.83,270.83,270.65,270.73,2478.0,267.637,267.637,267.4591,267.5381,2478.0
2023-12-26 10:40:00,270.82,271.11,270.77,270.98,7402.0,267.6271,267.9137,267.5777,267.7852,7402.0
2023-12-26 10:50:00,270.98,270.98,270.73,270.74,2585.0,267.7852,267.7852,267.5381,267.548,2585.0
2023-12-26 11:00:00,270.8,270.95,270.6,270.9,3992.0,267.6073,267.7556,267.4097,267.7061,3992.0
2023-12-26 11:10:00,270.82,271.18,270.82,271.18,1777.0,267.6271,267.9828,267.6271,267.9828,1777.0
2023-12-26 11:20:00,271.16,271.21,270.97,271.04,13395.0,267.9631,268.0125,267.7753,267.8445,13395.0
2023-12-26 11:30:00,271.13,271.2,271.09,271.15,2878.0,267.9334,268.0026,267.8939,267.9532,2878.0
2023-12-26 11:40:00,271.1,271.32,271.1,271.26,1748.0,267.9038,268.1212,267.9038,268.0619,1748.0
2023-12-26 11:50:00,271.25,271.33,271.15,271.33,4212.0,268.052,268.1311,267.9532,268.1311,4212.0
2023-12-26 12:00:00,271.24,271.39,271.24,271.39,535.0,268.0421,268.1904,268.0421,268.1904,535.0
2023-12-26 12:10:00,271.56,271.82,271.56,271.82,943.0,268.3584,268.6153,268.3584,268.6153,943.0
2023-12-26 12:20:00,271.79,271.9,271.59,271.84,7480.0,268.5857,268.6944,268.388,268.6351,7480.0
2023-12-26 12:30:00,271.77,271.77,271.68,271.68,400.0,268.5659,268.5659,268.4769,268.4769,400.0
2023-12-26 12:40:00,271.64,271.89,271.59,271.86,1231.0,268.4374,268.6845,268.388,268.6548,1231.0
2023-12-26 12:50:00,271.91,271.92,271.66,271.66,5124.0,268.7042,268.7141,268.4572,268.4572,5124.0
2023-12-26 13:00:00,271.59,271.77,271.59,271.76,617.0,268.388,268.5659,268.388,268.556,617.0
2023-12-26 13:10:00,271.85,272.12,271.85,272.08,5364.0,268.6449,268.9118,268.6449,268.8722,5364.0
2023-12-26 13:20:00,272.09,272.26,272.09,272.12,3552.0,268.8821,269.0501,268.8821,268.9118,3552.0
2023-12-26 13:30:00,272.17,272.24,272.14,272.14,1574.0,268.9612,269.0303,268.9315,268.9315,1574.0
2023-12-26 13:40:00,272.28,272.28,272.14,272.22,2318.0,269.0699,269.0699,268.9315,269.0106,2318.0
2023-12-26 13:50:00,272.15,272.24,272.12,272.22,4354.0,268.9414,269.0303,268.9118,269.0106,4354.0
2023-12-26 14:00:00,272.22,272.36,272.15,272.36,7619.0,269.0106,269.1489,268.9414,269.1489,7619.0
2023-12-26 14:10:00,272.34,272.35,272.26,272.31,4331.0,269.1292,269.1391,269.0501,269.0995,4331.0
2023-12-26 14:20:00,272.32,272.43,272.23,272.28,5220.0,269.1094,269.2181,269.0205,269.0699,5220.0
2023-12-26 14:30:00,272.28,272.6,272.27,272.59,4999.0,269.0699,269.3861,269.06,269.3762,4999.0
2023-12-26 14:40:00,272.65,272.71,272.52,272.56,6368.0,269.4355,269.4948,269.307,269.3466,6368.0
2023-12-26 14:50:00,272.52,272.72,272.52,272.66,4625.0,269.307,269.5047,269.307,269.4454,4625.0
2023-12-26 15:00:00,272.59,272.69,272.47,272.52,8073.0,269.3762,269.475,269.2576,269.307,8073.0
2023-12-26 15:10:00,272.51,272.51,272.37,272.43,4175.0,269.2972,269.2972,269.1588,269.2181,4175.0
2023-12-26 15:20:00,272.53,273.07,272.46,272.87,6144.0,269.3169,269.8506,269.2478,269.6529,6144.0
2023-12-26 15:30:00,272.85,272.95,272.52,272.66,19517.0,269.6332,269.732,269.307,269.4454,19517.0
2023-12-26 15:40:00,272.66,272.75,271.71,271.72,20484.0,269.4454,269.5343,268.5066,268.5165,20484.0
2023-12-26 15:50:00,271.58,272.08,271.45,271.7,44241.0,268.3781,268.8722,268.2497,268.4967,44241.0
2023-12-27 09:30:00,271.19,271.89,270.27,271.37,13656.0,267.9927,268.6845,267.0836,268.1706,13656.0
2023-12-27 09:40:00,271.36,271.55,271.01,271.16,3077.0,268.1607,268.3485,267.8148,267.9631,3077.0
2023-12-27 09:50:00,271.18,271.51,271.04,271.51,6605.0,267.9828,268.309,267.8445,268.309,6605.0
2023-12-27 10:00:00,271.37,271.79,271.18,271.55,46810.0,268.1706,268.5857,267.9828,268.3485,46810.0
2023-12-27 10:10:00,271.41,271.41,270.68,270.72,4707.0,268.2101,268.2101,267.4887,267.5283,4707.0
2023-12-27 10:20:00,270.63,270.77,270.37,270.69,4971.0,267.4393,267.5777,267.1824,267.4986,4971.0
2023-12-27 10:30:00,270.78,270.78,270.68,270.68,500.0,267.5876,267.5876,267.4887,267.4887,500.0
2023-12-27 10:40:00,270.55,270.59,270.3,270.59,2919.0,267.3603,267.3998,267.1132,267.3998,2919.0
2023-12-27 10:50:00,270.6,270.64,270.14,270.14,7970.0,267.4097,267.4492,266.9551,266.9551,7970.0
2023-12-27 11:00:00,270.07,270.34,270.07,270.32,3344.0,266.8859,267.1527,266.8859,267.133,3344.0
2023-12-27 11:10:00,270.33,270.35,270.09,270.35,3637.0,267.1429,267.1626,266.9057,267.1626,3637.0
2023-12-27 11:20:00,270.37,270.6,270.36,270.51,3846.0,267.1824,267.4097,267.1725,267.3207,3846.0
2023-12-27 11:30:00,270.55,270.91,270.52,270.76,3426.0,267.3603,267.716,267.3306,267.5678,3426.0
2023-12-27 11:40:00,270.81,270.86,270.67,270.84,2390.0,267.6172,267.6666,267.4789,267.6469,2390.0
2023-12-27 11:50:00,270.75,271.0,270.7,270.96,2538.0,267.5579,267.805,267.5085,267.7654,2538.0
2023-12-27 12:00:00,270.83,270.93,270.69,270.92,1805.0,267.637,267.7358,267.4986,267.7259,1805.0
2023-12-27 12:10:00,270.98,271.0,270.9,271.0,1246.0,267.7852,267.805,267.7061,267.805,1246.0
2023-12-27 12:20:00,271.06,271.12,270.83,270.83,3744.0,267.8643,267.9236,267.637,267.637,3744.0
2023-12-27 12:30:00,270.69,270.96,270.69,270.83,1581.0,267.4986,267.7654,267.4986,267.637,1581.0
2023-12-27 12:40:00,270.77,270.78,270.65,270.78,2955.0,267.5777,267.5876,267.4591,267.5876,2955.0
2023-12-27 12:50:00,270.8,270.8,270.76,270.76,200.0,267.6073,267.6073,267.5678,267.5678,200.0
2023-12-27 13:00:00,270.89,271.36,270.85,271.3,3811.0,267.6963,268.1607,267.6567,268.1014,3811.0
2023-12-27 13:10:00,271.39,271.39,271.11,271.11,1593.0,268.1904,268.1904,267.9137,267.9137,1593.0
2023-12-27 13:20:00,271.13,271.49,271.13,271.48,2600.0,267.9334,268.2892,267.9334,268.2793,2600.0
2023-12-27 13:30:00,271.52,271.52,271.13,271.24,1825.0,268.3188,268.3188,267.9334,268.0421,1825.0
2023-12-27 13:40:00,271.37,271.48,271.37,271.48,600.0,268.1706,268.2793,268.1706,268.2793,600.0
2023-12-27 13:50:00,271.28,271.28,270.87,270.93,3415.0,268.0817,268.0817,267.6765,267.7358,3415.0
2023-12-27 14:00:00,270.82,270.86,270.44,270.51,3847.0,267.6271,267.6666,267.2516,267.3207,3847.0
2023-12-27 14:10:00,270.6,270.6,270.3,270.54,3144.0,267.4097,267.4097,267.1132,267.3504,3144.0
2023-12-27 14:20:00,270.73,271.28,270.73,271.28,3679.0,267.5381,268.0817,267.5381,268.0817,3679.0
2023-12-27 14:30:00,271.18,271.22,270.97,270.98,5311.0,267.9828,268.0224,267.7753,267.7852,5311.0
2023-12-27 14:40:00,270.79,270.87,270.77,270.87,460.0,267.5974,267.6765,267.5777,267.6765,460.0
2023-12-27 14:50:00,270.86,270.99,270.78,270.99,7118.0,267.6666,267.7951,267.5876,267.7951,7118.0
2023-12-27 15:00:00,270.98,271.16,270.97,271.13,2838.0,267.7852,267.9631,267.7753,267.9334,2838.0
2023-12-27 15:10:00,270.95,271.19,270.95,271.1,4363.0,267.7556,267.9927,267.7556,267.9038,4363.0
2023-12-27 15:20:00,271.09,271.09,270.76,270.88,3115.0,267.8939,267.8939,267.5678,267.6864,3115.0
2023-12-27 15:30:00,270.82,271.11,270.71,270.88,7051.0,267.6271,267.9137,267.5184,267.6864,7051.0
2023-12-27 15:40:00,270.97,271.0,270.61,270.62,15971.0,267.7753,267.805,267.4196,267.4294,15971.0
2023-12-27 15:50:00,270.37,271.33,270.37,271.26,29138.0,267.1824,268.1311,267.1824,268.0619,29138.0
2023-12-28 09:30:00,270.99,271.46,270.76,271.19,30737.0,267.7951,268.2595,267.5678,267.9927,30737.0
2023-12-28 09:40:00,271.11,271.77,271.1,271.76,7704.0,267.9137,268.5659,267.9038,268.556,7704.0
2023-12-28 09:50:00,271.97,272.61,271.8,272.6,2623.0,268.7635,269.396,268.5955,269.3861,2623.0
2023-12-28 10:00:00,272.52,272.58,271.81,271.81,4708.0,269.307,269.3663,268.6054,268.6054,4708.0
2023-12-28 10:10:00,271.95,271.96,271.81,271.86,2097.0,268.7438,268.7536,268.6054,268.6548,2097.0
2023-12-28 10:20:00,271.87,271.87,271.87,271.87,220.0,268.6647,268.6647,268.6647,268.6647,220.0
2023-12-28 10:30:00,272.06,272.08,271.82,272.04,5715.0,268.8525,268.8722,268.6153,268.8327,5715.0
2023-12-28 10:40:00,272.05,272.12,271.57,271.66,4564.0,268.8426,268.9118,268.3682,268.4572,4564.0
2023-12-28 10:50:00,271.59,271.74,271.43,271.44,6898.0,268.388,268.5362,268.2299,268.2398,6898.0
2023-12-28 11:00:00,271.37,271.39,271.23,271.31,3863.0,268.1706,268.1904,268.0323,268.1113,3863.0
2023-12-28 11:10:00,271.38,271.56,270.96,270.96,5188.0,268.1805,268.3584,267.7654,267.7654,5188.0
2023-12-28 11:20:00,271.02,271.2,270.9,271.12,6796.0,267.8247,268.0026,267.7061,267.9236,6796.0
2023-12-28 11:30:00,270.99,271.27,270.88,271.17,8418.0,267.7951,268.0718,267.6864,267.973,8418.0
2023-12-28 11:40:00,271.18,271.33,271.09,271.23,3567.0,267.9828,268.1311,267.8939,268.0323,3567.0
2023-12-28 11:50:00,271.19,271.29,271.18,271.22,3012.0,267.9927,268.0915,267.9828,268.0224,3012.0
2023-12-28 12:00:00,271.34,271.48,271.27,271.47,2697.0,268.141,268.2793,268.0718,268.2694,2697.0
2023-12-28 12:10:00,271.41,271.45,271.28,271.32,2867.0,268.2101,268.2497,268.0817,268.1212,2867.0
2023-12-28 12:20:00,271.28,271.32,271.05,271.06,2100.0,268.0817,268.1212,267.8544,267.8643,2100.0
2023-12-28 12:30:00,270.98,271.2,270.98,271.2,850.0,267.7852,268.0026,267.7852,268.0026,850.0
2023-12-28 12:40:00,271.11,271.2,271.06,271.08,5065.0,267.9137,268.0026,267.8643,267.884,5065.0
2023-12-28 12:50:00,271.13,271.23,271.09,271.09,3462.0,267.9334,268.0323,267.8939,267.8939,3462.0
2023-12-28 13:00:00,271.09,271.1,270.52,270.81,2686.0,267.8939,267.9038,267.3306,267.6172,2686.0
2023-12-28 13:10:00,270.87,270.99,270.75,270.99,2734.0,267.6765,267.7951,267.5579,267.7951,2734.0
2023-12-28 13:20:00,271.01,271.01,270.62,270.62,4171.0,267.8148,267.8148,267.4294,267.4294,4171.0
2023-12-28 13:30:00,270.59,271.02,270.59,270.8,6821.0,267.3998,267.8247,267.3998,267.6073,6821.0
2023-12-28 13:40:00,270.73,270.76,270.62,270.62,2616.0,267.5381,267.5678,267.4294,267.4294,2616.0
2023-12-28 13:50:00,270.62,270.76,270.54,270.56,2729.0,267.4294,267.5678,267.3504,267.3702,2729.0
2023-12-28 14:00:00,270.47,270.6,270.29,270.6,6220.0,267.2812,267.4097,267.1033,267.4097,6220.0
2023-12-28 14:10:00,270.54,270.81,270.42,270.74,3894.0,267.3504,267.6172,267.2318,267.548,3894.0
2023-12-28 14:20:00,270.62,270.84,270.57,270.84,2757.0,267.4294,267.6469,267.38,267.6469,2757.0
2023-12-28 14:30:00,270.84,271.0,270.74,270.74,3824.0,267.6469,267.805,267.548,267.548,3824.0
2023-12-28 14:40:00,270.81,270.81,270.67,270.76,3355.0,267.6172,267.6172,267.4789,267.5678,3355.0
2023-12-28 14:50:00,270.75,270.83,270.45,270.54,4657.0,267.5579,267.637,267.2615,267.3504,4657.0
2023-12-28 15:00:00,270.36,270.66,270.36,270.63,1972.0,267.1725,267.469,267.1725,267.4393,1972.0
2023-12-28 15:10:00,270.58,270.73,270.44,270.73,6206.0,267.3899,267.5381,267.2516,267.5381,6206.0
2023-12-28 15:20:00,270.79,270.88,270.6,270.6,5929.0,267.5974,267.6864,267.4097,267.4097,5929.0
2023-12-28 15:30:00,270.65,270.95,270.53,270.89,11585.0,267.4591,267.7556,267.3405,267.6963,11585.0
2023-12-28 15:40:00,270.87,271.03,270.67,270.86,11762.0,267.6765,267.8346,267.4789,267.6666,11762.0
2023-12-28 15:50:00,270.79,270.95,270.34,270.61,48302.0,267.5974,267.7556,267.1527,267.4196,48302.0
2023-12-29 09:30:00,269.89,271.9,269.71,271.41,6655.0,266.7081,268.6944,266.5302,268.2101,6655.0
2023-12-29 09:40:00,271.07,271.44,270.03,270.31,13672.0,267.8741,268.2398,266.8464,267.1231,13672.0
2023-12-29 09:50:00,270.58,270.78,270.48,270.6,5336.0,267.3899,267.5876,267.2911,267.4097,5336.0
2023-12-29 10:00:00,270.78,271.36,270.75,271.36,8410.0,267.5876,268.1607,267.5579,268.1607,8410.0
2023-12-29 10:10:00,271.4,271.62,271.3,271.56,2380.0,268.2003,268.4177,268.1014,268.3584,2380.0
2023-12-29 10:20:00,271.5,271.71,271.38,271.54,2484.0,268.2991,268.5066,268.1805,268.3386,2484.0
2023-12-29 10:30:00,271.4,271.71,271.21,271.71,4036.0,268.2003,268.5066,268.0125,268.5066,4036.0
2023-12-29 10:40:00,271.6,271.79,271.32,271.79,5100.0,268.3979,268.5857,268.1212,268.5857,5100.0
2023-12-29 10:50:00,271.66,271.9,271.47,271.84,2900.0,268.4572,268.6944,268.2694,268.6351,2900.0
2023-12-29 11:00:00,271.76,272.29,271.76,272.14,5938.0,268.556,269.0798,268.556,268.9315,5938.0
2023-12-29 11:10:00,272.05,272.07,271.39,271.68,2517.0,268.8426,268.8624,268.1904,268.4769,2517.0
2023-12-29 11:20:00,271.55,271.55,271.01,271.01,2322.0,268.3485,268.3485,267.8148,267.8148,2322.0
2023-12-29 11:30:00,271.18,271.19,270.68,270.78,3967.0,267.9828,267.9927,267.4887,267.5876,3967.0
2023-12-29 11:40:00,270.78,271.04,270.77,270.92,1984.0,267.5876,267.8445,267.5777,267.7259,1984.0
2023-12-29 11:50:00,270.93,270.93,270.45,270.48,4440.0,267.7358,267.7358,267.2615,267.2911,4440.0
2023-12-29 12:00:00,270.66,270.66,270.33,270.34,2054.0,267.469,267.469,267.1429,267.1527,2054.0
2023-12-29 12:10:00,270.36,270.39,269.89,270.12,6689.0,267.1725,267.2022,266.7081,266.9353,6689.0
2023-12-29 12:20:00,270.18,270.29,270.17,270.19,1525.0,266.9946,267.1033,266.9848,267.0045,1525.0
2023-12-29 12:30:00,270.08,270.69,270.08,270.63,3358.0,266.8958,267.4986,266.8958,267.4393,3358.0
2023-12-29 12:40:00,270.72,271.09,270.59,270.86,1950.0,267.5283,267.8939,267.3998,267.6666,1950.0
2023-12-29 12:50:00,270.91,271.12,270.9,271.05,1866.0,267.716,267.9236,267.7061,267.8544,1866.0
2023-12-29 13:00:00,271.15,271.49,271.0,271.38,4261.0,267.9532,268.2892,267.805,268.1805,4261.0
2023-12-29 13:10:00,271.48,271.55,270.78,270.87,5063.0,268.2793,268.3485,267.5876,267.6765,5063.0
2023-12-29 13:20:00,270.91,270.95,270.69,270.82,1158.0,267.716,267.7556,267.4986,267.6271,1158.0
2023-12-29 13:30:00,270.93,271.29,270.93,271.28,3047.0,267.7358,268.0915,267.7358,268.0817,3047.0
2023-12-29 13:40:00,271.28,271.33,271.15,271.19,3170.0,268.0817,268.1311,267.9532,267.9927,3170.0
2023-12-29 13:50:00,271.31,271.31,270.92,271.06,4542.0,268.1113,268.1113,267.7259,267.8643,4542.0
2023-12-29 14:00:00,271.03,271.13,270.93,271.04,3180.0,267.8346,267.9334,267.7358,267.8445,3180.0
2023-12-29 14:10:00,271.05,271.06,270.83,270.93,3833.0,267.8544,267.8643,267.637,267.7358,3833.0
2023-12-29 14:20:00,270.9,271.08,270.85,270.88,3615.0,267.7061,267.884,267.6567,267.6864,3615.0
2023-12-29 14:30:00,270.92,271.1,270.83,271.1,4644.0,267.7259,267.9038,267.637,267.9038,4644.0
2023-12-29 14:40:00,271.04,271.25,271.01,271.25,2646.0,267.8445,268.052,267.8148,268.052,2646.0
2023-12-29 14:50:00,271.24,271.36,271.18,271.3,3621.0,268.0421,268.1607,267.9828,268.1014,3621.0
2023-12-29 15:00:00,271.19,271.28,270.96,271.28,5038.0,267.9927,268.0817,267.7654,268.0817,5038.0
2023-12-29 15:10:00,271.38,271.4,271.1,271.1,6109.0,268.1805,268.2003,267.9038,267.9038,6109.0
2023-12-29 15:20:00,270.95,271.3,270.82,271.26,5273.0,267.7556,268.1014,267.6271,268.0619,5273.0
2023-12-29 15:30:00,271.32,271.39,270.91,270.96,17367.0,268.1212,268.1904,267.716,267.7654,17367.0
2023-12-29 15:40:00,271.02,271.11,270.67,270.72,19731.0,267.8247,267.9137,267.4789,267.5283,19731.0
2023-12-29 15:50:00,270.67,270.98,270.3,270.72,65151.0,267.4789,267.7852,267.1132,267.5283,65151.0
2024-01-02 09:30:00,269.5,271.67,268.8,270.38,20528.0,266.3227,268.4671,265.6309,267.1923,20528.0
2024-01-02 09:40:00,270.86,272.6,270.86,271.8,13114.0,267.6666,269.3861,267.6666,268.5955,13114.0
2024-01-02 09:50:00,271.8,273.89,271.8,273.69,17042.0,268.5955,270.6609,268.5955,270.4633,17042.0
2024-01-02 10:00:00,273.91,274.46,273.4,273.78,15452.0,270.6807,271.2242,270.1767,270.5522,15452.0
2024-01-02 10:10:00,273.66,274.67,273.59,274.56,17281.0,270.4336,271.4317,270.3644,271.323,17281.0
2024-01-02 10:20:00,274.43,274.81,273.54,273.64,20752.0,271.1945,271.57,270.315,270.4138,20752.0
2024-01-02 10:30:00,273.3,273.64,273.18,273.37,6092.0,270.0778,270.4138,269.9593,270.147,6092.0
2024-01-02 10:40:00,273.49,274.26,273.4,273.89,18867.0,270.2656,271.0265,270.1767,270.6609,18867.0
2024-01-02 10:50:00,273.94,273.95,272.88,272.98,6733.0,270.7103,270.7202,269.6628,269.7616,6733.0
2024-01-02 11:00:00,273.02,273.42,272.84,273.27,8792.0,269.8012,270.1964,269.6233,270.0482,8792.0
2024-01-02 11:10:00,273.42,273.49,272.86,273.01,7041.0,270.1964,270.2656,269.643,269.7913,7041.0
2024-01-02 11:20:00,273.17,273.36,273.1,273.22,5604.0,269.9494,270.1371,269.8802,269.9988,5604.0
2024-01-02 11:30:00,273.21,273.21,272.44,272.45,3765.0,269.9889,269.9889,269.228,269.2379,3765.0
2024-01-02 11:40:00,272.42,273.42,272.38,273.42,9004.0,269.2082,270.1964,269.1687,270.1964,9004.0
2024-01-02 11:50:00,273.42,273.58,273.16,273.56,4797.0,270.1964,270.3545,269.9395,270.3348,4797.0
2024-01-02 12:00:00,273.68,273.72,273.48,273.49,3961.0,270.4534,270.4929,270.2557,270.2656,3961.0
2024-01-02 12:10:00,273.43,273.96,273.36,273.84,6457.0,270.2063,270.7301,270.1371,270.6115,6457.0
2024-01-02 12:20:00,274.07,274.45,273.95,274.33,5174.0,270.8388,271.2143,270.7202,271.0957,5174.0
2024-01-02 12:30:00,274.35,274.73,274.35,274.53,4639.0,271.1155,271.491,271.1155,271.2933,4639.0
2024-01-02 12:40:00,274.69,274.88,274.62,274.7,10805.0,271.4515,271.6392,271.3823,271.4613,10805.0
2024-01-02 12:50:00,274.8,274.82,274.35,274.47,4943.0,271.5602,271.5799,271.1155,271.2341,4943.0
2024-01-02 13:00:00,274.44,274.83,274.34,274.75,7521.0,271.2044,271.5898,271.1056,271.5108,7521.0
2024-01-02 13:10:00,274.65,274.88,274.52,274.79,7356.0,271.4119,271.6392,271.2835,271.5503,7356.0
2024-01-02 13:20:00,274.8,274.96,274.61,274.86,6042.0,271.5602,271.7183,271.3724,271.6195,6042.0
2024-01-02 13:30:00,274.87,275.23,274.68,275.23,4766.0,271.6293,271.9851,271.4416,271.9851,4766.0
2024-01-02 13:40:00,275.14,275.26,275.03,275.03,5155.0,271.8962,272.0147,271.7875,271.7875,5155.0
2024-01-02 13:50:00,275.12,275.13,274.86,274.87,2342.0,271.8764,271.8863,271.6195,271.6293,2342.0
2024-01-02 14:00:00,274.96,275.08,274.75,274.87,6860.0,271.7183,271.8369,271.5108,271.6293,6860.0
2024-01-02 14:10:00,274.92,275.0,274.75,274.93,5416.0,271.6788,271.7578,271.5108,271.6886,5416.0
2024-01-02 14:20:00,274.76,274.91,274.41,274.63,8577.0,271.5206,271.6689,271.1748,271.3922,8577.0
2024-01-02 14:30:00,274.63,274.75,274.05,274.13,8329.0,271.3922,271.5108,270.819,270.8981,8329.0
2024-01-02 14:40:00,274.08,274.29,273.81,274.25,8802.0,270.8487,271.0562,270.5818,271.0166,8802.0
2024-01-02 14:50:00,274.25,274.49,274.11,274.31,10851.0,271.0166,271.2538,270.8783,271.0759,10851.0
2024-01-02 15:00:00,274.27,274.54,273.82,273.94,12857.0,271.0364,271.3032,270.5917,270.7103,12857.0
2024-01-02 15:10:00,273.66,274.04,273.64,274.04,7994.0,270.4336,270.8091,270.4138,270.8091,7994.0
2024-01-02 15:20:00,274.01,274.16,273.66,274.12,11781.0,270.7795,270.9277,270.4336,270.8882,11781.0
2024-01-02 15:30:00,273.99,274.31,273.78,273.81,18379.0,270.7597,271.0759,270.5522,270.5818,18379.0
2024-01-02 15:40:00,273.81,274.38,273.63,274.38,32752.0,270.5818,271.1451,270.404,271.1451,32752.0
2024-01-02 15:50:00,274.44,275.43,274.35,275.32,94314.0,271.2044,272.1827,271.1155,272.074,94314.0
2024-01-03 09:30:00,273.93,274.83,272.92,274.47,30674.0,270.7004,271.5898,269.7023,271.2341,30674.0
2024-01-03 09:40:00,273.92,274.23,273.13,273.44,16266.0,270.6905,270.9969,269.9099,270.2162,16266.0
2024-01-03 09:50:00,273.5,275.34,273.5,274.69,9108.0,270.2755,272.0938,270.2755,271.4515,9108.0
2024-01-03 10:00:00,275.5,275.59,273.54,273.54,20853.0,272.2519,272.3409,270.315,270.315,20853.0
2024-01-03 10:10:00,273.96,274.29,273.37,273.43,6777.0,270.7301,271.0562,270.147,270.2063,6777.0
2024-01-03 10:20:00,273.36,273.5,272.88,273.5,6468.0,270.1371,270.2755,269.6628,270.2755,6468.0
2024-01-03 10:30:00,273.15,273.16,272.08,272.09,8928.0,269.9296,269.9395,268.8722,268.8821,8928.0
2024-01-03 10:40:00,272.25,272.36,271.59,271.8,9338.0,269.0402,269.1489,268.388,268.5955,9338.0
2024-01-03 10:50:00,271.58,271.76,270.77,271.44,24066.0,268.3781,268.556,267.5777,268.2398,24066.0
2024-01-03 11:00:00,271.57,271.85,271.27,271.43,5784.0,268.3682,268.6449,268.0718,268.2299,5784.0
2024-01-03 11:10:00,271.46,271.46,270.85,271.19,10233.0,268.2595,268.2595,267.6567,267.9927,10233.0
2024-01-03 11:20:00,271.09,271.71,270.94,271.57,5212.0,267.8939,268.5066,267.7457,268.3682,5212.0
2024-01-03 11:30:00,271.79,271.79,271.27,271.37,4656.0,268.5857,268.5857,268.0718,268.1706,4656.0
2024-01-03 11:40:00,271.25,271.79,271.13,271.59,4349.0,268.052,268.5857,267.9334,268.388,4349.0
2024-01-03 11:50:00,271.69,271.77,271.53,271.54,3293.0,268.4868,268.5659,268.3287,268.3386,3293.0
2024-01-03 12:00:00,271.57,272.02,271.57,272.02,5793.0,268.3682,268.8129,268.3682,268.8129,5793.0
2024-01-03 12:10:00,271.87,271.92,271.6,271.65,7389.0,268.6647,268.7141,268.3979,268.4473,7389.0
2024-01-03 12:20:00,271.68,271.89,271.54,271.68,8833.0,268.4769,268.6845,268.3386,268.4769,8833.0
2024-01-03 12:30:00,271.79,271.98,271.64,271.82,14232.0,268.5857,268.7734,268.4374,268.6153,14232.0
2024-01-03 12:40:00,271.88,272.32,271.78,272.32,13609.0,268.6746,269.1094,268.5758,269.1094,13609.0
2024-01-03 12:50:00,272.48,272.73,272.47,272.63,2650.0,269.2675,269.5146,269.2576,269.4157,2650.0
2024-01-03 13:00:00,272.79,272.79,272.58,272.59,2399.0,269.5739,269.5739,269.3663,269.3762,2399.0
2024-01-03 13:10:00,272.71,273.24,272.58,273.1,9998.0,269.4948,270.0186,269.3663,269.8802,9998.0
2024-01-03 13:20:00,273.18,273.23,272.97,273.06,4333.0,269.9593,270.0087,269.7517,269.8407,4333.0
2024-01-03 13:30:00,272.95,273.01,272.25,272.71,5652.0,269.732,269.7913,269.0402,269.4948,5652.0
2024-01-03 13:40:00,272.73,272.81,272.65,272.81,1200.0,269.5146,269.5936,269.4355,269.5936,1200.0
2024-01-03 13:50:00,272.91,273.24,272.8,273.16,8409.0,269.6924,270.0186,269.5837,269.9395,8409.0
2024-01-03 14:00:00,273.18,273.65,272.55,272.85,12438.0,269.9593,270.4237,269.3367,269.6332,12438.0
2024-01-03 14:10:00,273.23,273.23,272.75,273.12,5167.0,270.0087,270.0087,269.5343,269.9,5167.0
2024-01-03 14:20:00,272.95,273.82,272.61,273.82,15223.0,269.732,270.5917,269.396,270.5917,15223.0
2024-01-03 14:30:00,273.82,273.82,273.28,273.31,3391.0,270.5917,270.5917,270.0581,270.0877,3391.0
2024-01-03 14:40:00,273.14,273.62,273.14,273.45,5176.0,269.9197,270.3941,269.9197,270.2261,5176.0
2024-01-03 14:50:00,273.43,273.52,273.17,273.18,12228.0,270.2063,270.2953,269.9494,269.9593,12228.0
2024-01-03 15:00:00,273.21,273.22,272.18,272.28,7735.0,269.9889,269.9988,268.9711,269.0699,7735.0
2024-01-03 15:10:00,272.27,272.4,272.11,272.38,7044.0,269.06,269.1885,268.9019,269.1687,7044.0
2024-01-03 15:20:00,272.32,272.38,272.05,272.38,14608.0,269.1094,269.1687,268.8426,269.1687,14608.0
2024-01-03 15:30:00,272.44,272.99,272.37,272.78,30584.0,269.228,269.7715,269.1588,269.564,30584.0
2024-01-03 15:40:00,272.8,272.96,272.04,272.15,26224.0,269.5837,269.7419,268.8327,268.9414,26224.0
2024-01-03 15:50:00,272.1,272.63,271.65,272.23,67962.0,268.892,269.4157,268.4473,269.0205,67962.0
2024-01-04 09:30:00,271.86,273.32,271.13,273.31,37788.0,268.6548,270.0976,267.9334,270.0877,37788.0
2024-01-04 09:40:00,273.31,274.62,273.1,273.72,15957.0,270.0877,271.3823,269.8802,270.4929,15957.0
2024-01-04 09:50:00,273.64,274.55,273.46,274.42,28003.0,270.4138,271.3131,270.236,271.1846,28003.0
2024-01-04 10:00:00,274.23,274.99,273.8,274.25,11846.0,270.9969,271.7479,270.572,271.0166,11846.0
2024-01-04 10:10:00,274.72,275.0,274.38,274.78,6698.0,271.4811,271.7578,271.1451,271.5404,6698.0
2024-01-04 10:20:00,274.9,275.46,274.77,275.35,4461.0,271.659,272.2124,271.5305,272.1037,4461.0
2024-01-04 10:30:00,275.25,275.27,274.79,275.13,11106.0,272.0049,272.0246,271.5503,271.8863,11106.0
2024-01-04 10:40:00,275.08,275.59,274.92,275.39,22213.0,271.8369,272.3409,271.6788,272.1432,22213.0
2024-01-04 10:50:00,275.44,275.66,275.31,275.61,10894.0,272.1926,272.41,272.0642,272.3606,10894.0
2024-01-04 11:00:00,275.65,275.76,275.37,275.57,4447.0,272.4001,272.5088,272.1234,272.3211,4447.0
2024-01-04 11:10:00,275.73,276.55,275.73,276.33,9277.0,272.4792,273.2895,272.4792,273.0721,9277.0
2024-01-04 11:20:00,276.28,276.75,276.27,276.52,4840.0,273.0227,273.4872,273.0128,273.2599,4840.0
2024-01-04 11:30:00,276.62,276.68,275.96,276.15,5656.0,273.3587,273.418,272.7065,272.8942,5656.0
2024-01-04 11:40:00,276.07,276.07,275.58,275.63,7940.0,272.8152,272.8152,272.331,272.3804,7940.0
2024-01-04 11:50:00,275.48,275.56,275.29,275.47,2065.0,272.2321,272.3112,272.0444,272.2223,2065.0
2024-01-04 12:00:00,275.38,275.41,274.99,275.06,3294.0,272.1333,272.163,271.7479,271.8171,3294.0
2024-01-04 12:10:00,275.09,275.42,275.09,275.15,3384.0,271.8467,272.1729,271.8467,271.906,3384.0
2024-01-04 12:20:00,275.05,275.05,274.68,274.72,4036.0,271.8072,271.8072,271.4416,271.4811,4036.0
2024-01-04 12:30:00,274.59,274.59,274.23,274.42,4608.0,271.3526,271.3526,270.9969,271.1846,4608.0
2024-01-04 12:40:00,274.43,274.43,273.85,274.19,3984.0,271.1945,271.1945,270.6214,270.9574,3984.0
2024-01-04 12:50:00,274.18,274.25,274.01,274.15,3533.0,270.9475,271.0166,270.7795,270.9178,3533.0
2024-01-04 13:00:00,274.07,274.15,273.96,273.96,4508.0,270.8388,270.9178,270.7301,270.7301,4508.0
2024-01-04 13:10:00,273.86,273.89,273.52,273.52,3111.0,270.6312,270.6609,270.2953,270.2953,3111.0
2024-01-04 13:20:00,273.56,273.56,273.26,273.36,4946.0,270.3348,270.3348,270.0383,270.1371,4946.0
2024-01-04 13:30:00,273.35,273.46,273.15,273.21,4526.0,270.1273,270.236,269.9296,269.9889,4526.0
2024-01-04 13:40:00,273.15,273.15,273.09,273.12,841.0,269.9296,269.9296,269.8703,269.9,841.0
2024-01-04 13:50:00,273.12,273.49,273.11,273.23,3451.0,269.9,270.2656,269.8901,270.0087,3451.0
2024-01-04 14:00:00,273.25,273.37,273.07,273.17,6423.0,270.0284,270.147,269.8506,269.9494,6423.0
2024-01-04 14:10:00,273.14,273.66,273.14,273.51,6638.0,269.9197,270.4336,269.9197,270.2854,6638.0
2024-01-04 14:20:00,273.49,273.52,273.05,273.17,6604.0,270.2656,270.2953,269.8308,269.9494,6604.0
2024-01-04 14:30:00,273.23,273.35,273.14,273.19,7182.0,270.0087,270.1273,269.9197,269.9691,7182.0
2024-01-04 14:40:00,273.12,273.79,273.1,273.79,6340.0,269.9,270.5621,269.8802,270.5621,6340.0
2024-01-04 14:50:00,273.74,273.95,273.73,273.83,5701.0,270.5127,270.7202,270.5028,270.6016,5701.0
2024-01-04 15:00:00,273.83,273.98,273.67,273.92,8719.0,270.6016,270.7498,270.4435,270.6905,8719.0
2024-01-04 15:10:00,273.94,274.0,273.65,273.92,8117.0,270.7103,270.7696,270.4237,270.6905,8117.0
2024-01-04 15:20:00,273.83,273.89,273.28,273.5,10644.0,270.6016,270.6609,270.0581,270.2755,10644.0
2024-01-04 15:30:00,273.48,273.5,273.19,273.37,18372.0,270.2557,270.2755,269.9691,270.147,18372.0
2024-01-04 15:40:00,273.37,273.54,272.95,272.96,21279.0,270.147,270.315,269.732,269.7419,21279.0
2024-01-04 15:50:00,272.88,273.15,272.63,273.1,47642.0,269.6628,269.9296,269.4157,269.8802,47642.0
2024-01-05 09:30:00,272.87,275.55,272.82,274.71,17571.0,269.6529,272.3013,269.6035,271.4712,17571.0
2024-01-05 09:40:00,274.71,276.08,274.67,276.08,26536.0,271.4712,272.8251,271.4317,272.8251,26536.0
2024-01-05 09:50:00,276.04,276.46,275.69,276.43,10852.0,272.7855,273.2006,272.4397,273.1709,10852.0
2024-01-05 10:00:00,276.43,278.61,276.36,278.17,20829.0,273.1709,275.3252,273.1018,274.8904,20829.0
2024-01-05 10:10:00,278.46,278.7,277.55,278.06,20047.0,275.177,275.4142,274.2777,274.7817,20047.0
2024-01-05 10:20:00,278.13,278.5,278.03,278.31,15199.0,274.8509,275.2165,274.7521,275.0288,15199.0
2024-01-05 10:30:00,278.31,278.62,278.04,278.38,11930.0,275.0288,275.3351,274.762,275.098,11930.0
2024-01-05 10:40:00,278.38,278.84,278.2,278.54,11152.0,275.098,275.5525,274.9201,275.2561,11152.0
2024-01-05 10:50:00,278.44,278.85,278.19,278.41,14318.0,275.1573,275.5624,274.9102,275.1276,14318.0
2024-01-05 11:00:00,278.32,278.58,277.86,278.05,7136.0,275.0387,275.2956,274.5841,274.7718,7136.0
2024-01-05 11:10:00,278.02,278.17,277.38,277.38,4282.0,274.7422,274.8904,274.1097,274.1097,4282.0
2024-01-05 11:20:00,277.24,277.43,276.04,276.5,11303.0,273.9714,274.1592,272.7855,273.2401,11303.0
2024-01-05 11:30:00,276.6,276.6,275.97,275.99,6397.0,273.3389,273.3389,272.7164,272.7361,6397.0
2024-01-05 11:40:00,276.21,276.21,275.83,275.83,8343.0,272.9535,272.9535,272.578,272.578,8343.0
2024-01-05 11:50:00,276.0,276.1,275.35,275.48,9327.0,272.746,272.8448,272.1037,272.2321,9327.0
2024-01-05 12:00:00,275.45,275.61,275.19,275.19,5025.0,272.2025,272.3606,271.9456,271.9456,5025.0
2024-01-05 12:10:00,274.91,275.19,274.6,274.68,9414.0,271.6689,271.9456,271.3625,271.4416,9414.0
2024-01-05 12:20:00,274.71,275.03,274.7,274.79,4337.0,271.4712,271.7875,271.4613,271.5503,4337.0
2024-01-05 12:30:00,274.8,274.95,274.54,274.95,7003.0,271.5602,271.7084,271.3032,271.7084,7003.0
2024-01-05 12:40:00,274.93,274.97,274.64,274.76,2802.0,271.6886,271.7282,271.4021,271.5206,2802.0
2024-01-05 12:50:00,274.76,274.88,274.62,274.66,3399.0,271.5206,271.6392,271.3823,271.4218,3399.0
2024-01-05 13:00:00,274.63,274.71,274.01,274.18,4491.0,271.3922,271.4712,270.7795,270.9475,4491.0
2024-01-05 13:10:00,274.12,274.2,273.78,273.78,1605.0,270.8882,270.9672,270.5522,270.5522,1605.0
2024-01-05 13:20:00,273.89,274.48,273.89,274.48,5577.0,270.6609,271.2439,270.6609,271.2439,5577.0
2024-01-05 13:30:00,274.59,274.86,274.51,274.83,6456.0,271.3526,271.6195,271.2736,271.5898,6456.0
2024-01-05 13:40:00,274.91,274.93,274.66,274.72,3407.0,271.6689,271.6886,271.4218,271.4811,3407.0
2024-01-05 13:50:00,274.84,275.16,274.83,275.05,4807.0,271.5997,271.9159,271.5898,271.8072,4807.0
2024-01-05 14:00:00,275.04,275.18,274.93,274.99,5153.0,271.7973,271.9357,271.6886,271.7479,5153.0
2024-01-05 14:10:00,275.08,275.1,274.71,274.79,5211.0,271.8369,271.8566,271.4712,271.5503,5211.0
2024-01-05 14:20:00,274.7,275.1,274.7,274.99,5608.0,271.4613,271.8566,271.4613,271.7479,5608.0
2024-01-05 14:30:00,275.12,275.23,275.03,275.15,4787.0,271.8764,271.9851,271.7875,271.906,4787.0
2024-01-05 14:40:00,275.14,275.15,274.62,274.83,5647.0,271.8962,271.906,271.3823,271.5898,5647.0
2024-01-05 14:50:00,274.77,274.77,274.39,274.42,4656.0,271.5305,271.5305,271.155,271.1846,4656.0
2024-01-05 15:00:00,274.44,274.68,274.24,274.38,7750.0,271.2044,271.4416,271.0068,271.1451,7750.0
2024-01-05 15:10:00,274.38,274.72,274.38,274.62,10991.0,271.1451,271.4811,271.1451,271.3823,10991.0
2024-01-05 15:20:00,274.57,275.31,274.56,275.31,14149.0,271.3329,272.0642,271.323,272.0642,14149.0
2024-01-05 15:30:00,275.25,275.26,274.73,274.95,16521.0,272.0049,272.0147,271.491,271.7084,16521.0
2024-01-05 15:40:00,274.91,275.9,274.89,275.88,22437.0,271.6689,272.6472,271.6491,272.6274,22437.0
2024-01-05 15:50:00,275.76,275.98,275.23,275.91,48713.0,272.5088,272.7263,271.9851,272.6571,48713.0
2024-01-08 09:30:00,276.85,278.55,276.57,277.51,19819.0,273.586,275.266,273.3093,274.2382,19819.0
2024-01-08 09:40:00,277.51,277.66,276.6,277.14,5585.0,274.2382,274.3864,273.3389,273.8726,5585.0
2024-01-08 09:50:00,277.53,278.82,277.52,278.61,9742.0,274.258,275.5328,274.2481,275.3252,9742.0
2024-01-08 10:00:00,278.76,279.79,277.75,278.19,25644.0,275.4735,276.4913,274.4754,274.9102,25644.0
2024-01-08 10:10:00,278.34,278.44,277.83,278.43,5579.0,275.0584,275.1573,274.5544,275.1474,5579.0
2024-01-08 10:20:00,278.43,278.98,278.17,278.86,10879.0,275.1474,275.6909,274.8904,275.5723,10879.0
2024-01-08 10:30:00,278.82,279.0,278.6,278.8,4499.0,275.5328,275.7106,275.3154,275.513,4499.0
2024-01-08 10:40:00,278.89,279.19,278.78,279.0,4913.0,275.6019,275.8984,275.4932,275.7106,4913.0
2024-01-08 10:50:00,278.86,278.91,278.1,278.39,5659.0,275.5723,275.6217,274.8213,275.1078,5659.0
2024-01-08 11:00:00,278.4,279.01,278.37,278.88,10596.0,275.1177,275.7205,275.0881,275.5921,10596.0
2024-01-08 11:10:00,278.88,279.3,278.85,279.29,9110.0,275.5921,276.0071,275.5624,275.9972,9110.0
2024-01-08 11:20:00,279.46,279.62,279.3,279.44,8460.0,276.1652,276.3233,276.0071,276.1455,8460.0
2024-01-08 11:30:00,279.48,279.54,278.94,279.17,7896.0,276.185,276.2443,275.6514,275.8786,7896.0
2024-01-08 11:40:00,279.25,279.62,279.17,279.28,18140.0,275.9577,276.3233,275.8786,275.9873,18140.0
2024-01-08 11:50:00,279.3,279.5,279.27,279.38,13664.0,276.0071,276.2048,275.9775,276.0862,13664.0
2024-01-08 12:00:00,279.47,279.63,279.29,279.34,12273.0,276.1751,276.3332,275.9972,276.0466,12273.0
2024-01-08 12:10:00,279.34,279.54,279.34,279.43,4826.0,276.0466,276.2443,276.0466,276.1356,4826.0
2024-01-08 12:20:00,279.43,279.46,279.05,279.06,2430.0,276.1356,276.1652,275.7601,275.7699,2430.0
2024-01-08 12:30:00,279.09,279.28,279.09,279.28,1188.0,275.7996,275.9873,275.7996,275.9873,1188.0
2024-01-08 12:40:00,279.2,279.2,278.79,278.84,4454.0,275.9083,275.9083,275.5031,275.5525,4454.0
2024-01-08 12:50:00,278.84,279.18,278.72,278.85,4904.0,275.5525,275.8885,275.4339,275.5624,4904.0
2024-01-08 13:00:00,278.87,279.22,278.85,279.22,1900.0,275.5822,275.9281,275.5624,275.9281,1900.0
2024-01-08 13:10:00,279.09,279.22,279.01,279.13,3611.0,275.7996,275.9281,275.7205,275.8391,3611.0
2024-01-08 13:20:00,279.09,279.45,279.09,279.35,3500.0,275.7996,276.1553,275.7996,276.0565,3500.0
2024-01-08 13:30:00,279.34,279.44,279.27,279.37,2562.0,276.0466,276.1455,275.9775,276.0763,2562.0
2024-01-08 13:40:00,279.31,279.6,279.3,279.48,4319.0,276.017,276.3036,276.0071,276.185,4319.0
2024-01-08 13:50:00,279.43,279.54,279.37,279.5,4792.0,276.1356,276.2443,276.0763,276.2048,4792.0
2024-01-08 14:00:00,279.53,279.53,279.14,279.44,5079.0,276.2344,276.2344,275.849,276.1455,5079.0
2024-01-08 14:10:00,279.35,279.57,279.34,279.53,4874.0,276.0565,276.2739,276.0466,276.2344,4874.0
2024-01-08 14:20:00,279.49,280.16,279.46,280.11,17461.0,276.1949,276.857,276.1652,276.8076,17461.0
2024-01-08 14:30:00,280.2,280.39,280.04,280.14,13034.0,276.8965,277.0843,276.7384,276.8372,13034.0
2024-01-08 14:40:00,280.33,280.69,280.33,280.69,3200.0,277.025,277.3807,277.025,277.3807,3200.0
2024-01-08 14:50:00,280.73,281.14,280.73,280.83,8122.0,277.4203,277.8254,277.4203,277.5191,8122.0
2024-01-08 15:00:00,280.73,280.74,280.39,280.55,12660.0,277.4203,277.4301,277.0843,277.2424,12660.0
2024-01-08 15:10:00,280.54,280.68,280.34,280.61,5576.0,277.2325,277.3708,277.0348,277.3017,5576.0
2024-01-08 15:20:00,280.61,281.16,280.52,281.02,11053.0,277.3017,277.8452,277.2127,277.7068,11053.0
2024-01-08 15:30:00,281.02,281.54,280.91,281.39,12255.0,277.7068,278.2207,277.5981,278.0725,12255.0
2024-01-08 15:40:00,281.49,281.55,280.98,280.98,15686.0,278.1713,278.2306,277.6673,277.6673,15686.0
2024-01-08 15:50:00,280.83,281.69,280.8,281.63,43460.0,277.5191,278.3689,277.4894,278.3096,43460.0
2024-01-09 09:30:00,280.28,281.75,279.83,281.51,20572.0,276.9756,278.4282,276.5309,278.1911,20572.0
2024-01-09 09:40:00,281.22,281.22,279.87,280.67,7771.0,277.9045,277.9045,276.5704,277.361,7771.0
2024-01-09 09:50:00,280.91,281.05,280.16,280.19,5573.0,277.5981,277.7365,276.857,276.8866,5573.0
2024-01-09 10:00:00,280.38,280.96,280.34,280.56,4874.0,277.0744,277.6475,277.0348,277.2523,4874.0
2024-01-09 10:10:00,280.43,280.71,280.02,280.53,6494.0,277.1238,277.4005,276.7186,277.2226,6494.0
2024-01-09 10:20:00,280.51,280.51,280.06,280.26,6561.0,277.2028,277.2028,276.7582,276.9558,6561.0
2024-01-09 10:30:00,280.22,280.49,279.92,279.95,7047.0,276.9163,277.1831,276.6198,276.6494,7047.0
2024-01-09 10:40:00,279.93,280.5,279.92,280.19,12097.0,276.6297,277.193,276.6198,276.8866,12097.0
2024-01-09 10:50:00,280.37,280.37,279.89,279.9,600.0,277.0645,277.0645,276.5902,276.6,600.0
2024-01-09 11:00:00,279.92,280.11,279.71,279.83,5442.0,276.6198,276.8076,276.4123,276.5309,5442.0
2024-01-09 11:10:00,279.86,280.13,279.85,280.06,6671.0,276.5605,276.8273,276.5506,276.7582,6671.0
2024-01-09 11:20:00,280.06,280.15,279.76,280.06,4791.0,276.7582,276.8471,276.4617,276.7582,4791.0
2024-01-09 11:30:00,280.2,280.6,280.17,280.2,10133.0,276.8965,277.2918,276.8669,276.8965,10133.0
2024-01-09 11:40:00,280.15,280.37,280.0,280.37,1400.0,276.8471,277.0645,276.6989,277.0645,1400.0
2024-01-09 11:50:00,280.32,280.59,280.32,280.59,2880.0,277.0151,277.2819,277.0151,277.2819,2880.0
2024-01-09 12:00:00,280.63,280.73,280.45,280.73,2738.0,277.3214,277.4203,277.1436,277.4203,2738.0
2024-01-09 12:10:00,280.69,280.97,280.69,280.97,3178.0,277.3807,277.6574,277.3807,277.6574,3178.0
2024-01-09 12:20:00,280.98,281.32,280.94,281.32,5563.0,277.6673,278.0033,277.6278,278.0033,5563.0
2024-01-09 12:30:00,281.27,281.54,281.26,281.53,2590.0,277.9539,278.2207,277.944,278.2108,2590.0
2024-01-09 12:40:00,281.6,281.66,281.47,281.48,2638.0,278.28,278.3393,278.1515,278.1614,2638.0
2024-01-09 12:50:00,281.44,281.44,281.26,281.26,800.0,278.1219,278.1219,277.944,277.944,800.0
2024-01-09 13:00:00,281.35,281.63,281.16,281.24,5190.0,278.0329,278.3096,277.8452,277.9242,5190.0
2024-01-09 13:10:00,281.22,281.4,280.96,280.97,1614.0,277.9045,278.0824,277.6475,277.6574,1614.0
2024-01-09 13:20:00,280.81,280.94,280.74,280.87,1562.0,277.4993,277.6278,277.4301,277.5586,1562.0
2024-01-09 13:30:00,280.77,280.86,280.41,280.43,3462.0,277.4598,277.5487,277.104,277.1238,3462.0
2024-01-09 13:40:00,280.39,280.85,280.24,280.57,5326.0,277.0843,277.5388,276.936,277.2621,5326.0
2024-01-09 13:50:00,280.7,281.13,280.6,281.1,2295.0,277.3906,277.8155,277.2918,277.7859,2295.0
2024-01-09 14:00:00,281.12,281.12,280.93,280.93,900.0,277.8057,277.8057,277.6179,277.6179,900.0
2024-01-09 14:10:00,281.09,281.09,280.55,280.55,2300.0,277.776,277.776,277.2424,277.2424,2300.0
2024-01-09 14:20:00,280.74,280.91,280.62,280.63,3987.0,277.4301,277.5981,277.3115,277.3214,3987.0
2024-01-09 14:30:00,280.53,280.67,280.29,280.3,3577.0,277.2226,277.361,276.9854,276.9953,3577.0
2024-01-09 14:40:00,280.12,280.28,279.98,280.15,3587.0,276.8174,276.9756,276.6791,276.8471,3587.0
2024-01-09 14:50:00,280.2,280.36,280.07,280.33,6515.0,276.8965,277.0546,276.768,277.025,6515.0
2024-01-09 15:00:00,280.44,280.51,279.65,279.75,14671.0,277.1337,277.2028,276.353,276.4518,14671.0
2024-01-09 15:10:00,279.76,279.89,279.59,279.69,7994.0,276.4617,276.5902,276.2937,276.3925,7994.0
2024-01-09 15:20:00,279.78,280.11,279.69,279.77,9310.0,276.4815,276.8076,276.3925,276.4716,9310.0
2024-01-09 15:30:00,279.76,279.76,279.21,279.3,14526.0,276.4617,276.4617,275.9182,276.0071,14526.0
2024-01-09 15:40:00,279.23,279.35,278.84,278.89,24095.0,275.9379,276.0565,275.5525,275.6019,24095.0
2024-01-09 15:50:00,278.86,279.41,278.86,279.22,72461.0,275.5723,276.1158,275.5723,275.9281,72461.0
2024-01-10 09:30:00,278.95,280.88,278.95,280.88,16979.0,275.6612,277.5685,275.6612,277.5685,16979.0
2024-01-10 09:40:00,280.94,281.26,280.27,280.31,13006.0,277.6278,277.944,276.9657,277.0052,13006.0
2024-01-10 09:50:00,280.21,280.27,279.26,279.68,6388.0,276.9064,276.9657,275.9676,276.3826,6388.0
2024-01-10 10:00:00,279.69,280.1,279.1,279.54,11015.0,276.3925,276.7977,275.8095,276.2443,11015.0
2024-01-10 10:10:00,279.32,279.74,278.97,279.2,6387.0,276.0269,276.4419,275.681,275.9083,6387.0
2024-01-10 10:20:00,279.2,279.69,279.2,279.52,7604.0,275.9083,276.3925,275.9083,276.2245,7604.0
2024-01-10 10:30:00,279.52,279.76,279.37,279.37,5361.0,276.2245,276.4617,276.0763,276.0763,5361.0
2024-01-10 10:40:00,279.46,279.63,278.82,278.82,3873.0,276.1652,276.3332,275.5328,275.5328,3873.0
2024-01-10 10:50:00,278.82,278.84,278.55,278.71,11447.0,275.5328,275.5525,275.266,275.4241,11447.0
2024-01-10 11:00:00,278.64,278.79,278.26,278.46,8718.0,275.3549,275.5031,274.9794,275.177,8718.0
2024-01-10 11:10:00,278.61,279.69,278.36,279.67,10936.0,275.3252,276.3925,275.0782,276.3727,10936.0
2024-01-10 11:20:00,279.68,280.29,279.64,280.29,7648.0,276.3826,276.9854,276.3431,276.9854,7648.0
2024-01-10 11:30:00,280.18,280.37,280.09,280.23,5238.0,276.8767,277.0645,276.7878,276.9261,5238.0
2024-01-10 11:40:00,280.32,280.73,280.13,280.62,11189.0,277.0151,277.4203,276.8273,277.3115,11189.0
2024-01-10 11:50:00,280.62,280.68,280.36,280.68,5564.0,277.3115,277.3708,277.0546,277.3708,5564.0
2024-01-10 12:00:00,280.68,280.89,280.42,280.88,8342.0,277.3708,277.5784,277.1139,277.5685,8342.0
2024-01-10 12:10:00,280.79,281.14,280.68,281.1,6782.0,277.4795,277.8254,277.3708,277.7859,6782.0
2024-01-10 12:20:00,281.13,281.46,281.13,281.46,2900.0,277.8155,278.1416,277.8155,278.1416,2900.0
2024-01-10 12:30:00,281.39,281.72,281.18,281.54,6027.0,278.0725,278.3986,277.8649,278.2207,6027.0
2024-01-10 12:40:00,281.6,281.6,281.22,281.32,8027.0,278.28,278.28,277.9045,278.0033,8027.0
2024-01-10 12:50:00,281.21,281.21,280.93,280.93,5891.0,277.8946,277.8946,277.6179,277.6179,5891.0
2024-01-10 13:00:00,280.93,281.69,280.93,280.99,4612.0,277.6179,278.3689,277.6179,277.6772,4612.0
2024-01-10 13:10:00,280.73,281.03,280.58,281.03,1555.0,277.4203,277.7167,277.272,277.7167,1555.0
2024-01-10 13:20:00,281.05,281.26,280.97,281.25,3652.0,277.7365,277.944,277.6574,277.9341,3652.0
2024-01-10 13:30:00,281.18,281.35,280.97,281.25,4374.0,277.8649,278.0329,277.6574,277.9341,4374.0
2024-01-10 13:40:00,281.31,281.74,281.2,281.74,3391.0,277.9934,278.4183,277.8847,278.4183,3391.0
2024-01-10 13:50:00,281.74,281.74,281.6,281.72,3702.0,278.4183,278.4183,278.28,278.3986,3702.0
2024-01-10 14:00:00,281.65,281.75,281.52,281.57,6707.0,278.3294,278.4282,278.2009,278.2503,6707.0
2024-01-10 14:10:00,281.57,282.14,281.57,282.11,9988.0,278.2503,278.8136,278.2503,278.784,9988.0
2024-01-10 14:20:00,282.06,282.15,281.87,282.15,6504.0,278.7346,278.8235,278.5468,278.8235,6504.0
2024-01-10 14:30:00,282.14,282.23,281.94,281.99,6831.0,278.8136,278.9026,278.616,278.6654,6831.0
2024-01-10 14:40:00,281.99,282.37,281.71,282.28,12647.0,278.6654,279.0409,278.3887,278.952,12647.0
2024-01-10 14:50:00,282.3,282.93,282.3,282.86,13939.0,278.9717,279.5943,278.9717,279.5251,13939.0
2024-01-10 15:00:00,282.9,283.1,282.6,282.88,10521.0,279.5647,279.7623,279.2682,279.5449,10521.0
2024-01-10 15:10:00,282.79,282.81,282.31,282.43,38442.0,279.456,279.4757,278.9816,279.1002,38442.0
2024-01-10 15:20:00,282.46,282.53,281.82,282.49,11948.0,279.1299,279.199,278.4974,279.1595,11948.0
2024-01-10 15:30:00,282.46,282.7,282.28,282.53,15554.0,279.1299,279.367,278.952,279.199,15554.0
2024-01-10 15:40:00,282.61,282.63,281.8,281.8,36766.0,279.2781,279.2979,278.4776,278.4776,36766.0
2024-01-10 15:50:00,281.7,282.65,281.7,282.51,62256.0,278.3788,279.3176,278.3788,279.1793,62256.0
2024-01-11 09:30:00,282.5,283.42,281.83,282.98,13431.0,279.1694,280.0785,278.5073,279.6437,13431.0
2024-01-11 09:40:00,283.42,283.42,282.78,282.88,6633.0,280.0785,280.0785,279.4461,279.5449,6633.0
2024-01-11 09:50:00,283.09,283.83,282.84,283.52,16105.0,279.7524,280.4837,279.5054,280.1774,16105.0
2024-01-11 10:00:00,283.61,283.61,282.53,282.53,13655.0,280.2663,280.2663,279.199,279.199,13655.0
2024-01-11 10:10:00,282.4,282.97,282.14,282.97,20186.0,279.0706,279.6338,278.8136,279.6338,20186.0
2024-01-11 10:20:00,283.03,283.37,282.44,282.62,12836.0,279.6931,280.0291,279.1101,279.288,12836.0
2024-01-11 10:30:00,282.76,283.12,282.54,283.05,23574.0,279.4263,279.7821,279.2089,279.7129,23574.0
2024-01-11 10:40:00,283.02,283.26,282.7,283.13,5741.0,279.6833,279.9204,279.367,279.792,5741.0
2024-01-11 10:50:00,282.96,282.96,282.45,282.46,4682.0,279.624,279.624,279.12,279.1299,4682.0
2024-01-11 11:00:00,282.47,282.78,282.25,282.68,7680.0,279.1397,279.4461,278.9223,279.3473,7680.0
2024-01-11 11:10:00,282.74,282.74,281.28,282.1,37631.0,279.4066,279.4066,277.9638,278.7741,37631.0
2024-01-11 11:20:00,282.24,282.4,281.89,281.96,5051.0,278.9124,279.0706,278.5666,278.6358,5051.0
2024-01-11 11:30:00,281.93,282.46,281.6,282.27,7303.0,278.6061,279.1299,278.28,278.9421,7303.0
2024-01-11 11:40:00,282.37,282.78,282.26,282.55,7589.0,279.0409,279.4461,278.9322,279.2188,7589.0
2024-01-11 11:50:00,282.69,282.86,282.37,282.4,3214.0,279.3571,279.5251,279.0409,279.0706,3214.0
2024-01-11 12:00:00,282.41,282.87,282.27,282.73,2228.0,279.0804,279.535,278.9421,279.3967,2228.0
2024-01-11 12:10:00,282.74,282.99,282.32,282.32,4907.0,279.4066,279.6536,278.9915,278.9915,4907.0
2024-01-11 12:20:00,282.37,282.53,282.0,282.13,6687.0,279.0409,279.199,278.6753,278.8037,6687.0
2024-01-11 12:30:00,282.12,282.35,281.84,281.95,23079.0,278.7939,279.0212,278.5172,278.6259,23079.0
2024-01-11 12:40:00,281.95,282.91,281.95,282.8,6760.0,278.6259,279.5745,278.6259,279.4658,6760.0
2024-01-11 12:50:00,282.8,282.86,282.69,282.75,700.0,279.4658,279.5251,279.3571,279.4164,700.0
2024-01-11 13:00:00,282.63,283.02,282.54,283.02,5102.0,279.2979,279.6833,279.2089,279.6833,5102.0
2024-01-11 13:10:00,283.2,283.67,283.1,283.17,7749.0,279.8611,280.3256,279.7623,279.8315,7749.0
2024-01-11 13:20:00,283.09,283.21,283.0,283.21,1375.0,279.7524,279.871,279.6635,279.871,1375.0
2024-01-11 13:30:00,282.98,283.25,282.89,282.89,6262.0,279.6437,279.9105,279.5548,279.5548,6262.0
2024-01-11 13:40:00,282.77,282.91,282.58,282.69,2357.0,279.4362,279.5745,279.2484,279.3571,2357.0
2024-01-11 13:50:00,282.74,283.09,282.73,283.02,10962.0,279.4066,279.7524,279.3967,279.6833,10962.0
2024-01-11 14:00:00,283.05,283.19,283.03,283.03,2200.0,279.7129,279.8512,279.6931,279.6931,2200.0
2024-01-11 14:10:00,283.1,283.19,282.96,283.05,2395.0,279.7623,279.8512,279.624,279.7129,2395.0
2024-01-11 14:20:00,283.13,283.48,283.08,283.48,5085.0,279.792,280.1378,279.7425,280.1378,5085.0
2024-01-11 14:30:00,283.54,283.71,283.42,283.62,4500.0,280.1971,280.3651,280.0785,280.2762,4500.0
2024-01-11 14:40:00,283.72,283.84,283.37,283.53,7335.0,280.375,280.4936,280.0291,280.1872,7335.0
2024-01-11 14:50:00,283.54,283.95,283.47,283.88,6033.0,280.1971,280.6023,280.1279,280.5331,6033.0
2024-01-11 15:00:00,283.74,283.74,283.17,283.25,2578.0,280.3948,280.3948,279.8315,279.9105,2578.0
2024-01-11 15:10:00,283.16,283.16,282.67,282.74,8839.0,279.8216,279.8216,279.3374,279.4066,8839.0
2024-01-11 15:20:00,282.88,283.06,282.85,283.03,5507.0,279.5449,279.7228,279.5153,279.6931,5507.0
2024-01-11 15:30:00,282.96,283.34,282.85,283.18,9072.0,279.624,279.9995,279.5153,279.8414,9072.0
2024-01-11 15:40:00,283.18,283.18,282.79,282.8,21581.0,279.8414,279.8414,279.456,279.4658,21581.0
2024-01-11 15:50:00,282.68,283.05,282.48,282.53,105772.0,279.3473,279.7129,279.1496,279.199,105772.0
2024-01-12 09:30:00,284.65,287.23,284.65,286.35,36682.0,281.294,283.8436,281.294,282.974,36682.0
2024-01-12 09:40:00,286.34,286.45,285.16,285.16,28511.0,282.9641,283.0728,281.798,281.798,28511.0
2024-01-12 09:50:00,285.61,285.61,284.03,284.25,9122.0,282.2427,282.2427,280.6813,280.8988,9122.0
2024-01-12 10:00:00,284.25,284.31,283.1,283.1,10859.0,280.8988,280.958,279.7623,279.7623,10859.0
2024-01-12 10:10:00,283.11,283.16,282.04,282.22,7504.0,279.7722,279.8216,278.7148,278.8927,7504.0
2024-01-12 10:20:00,282.22,282.22,281.43,281.58,9922.0,278.8927,278.8927,278.112,278.2602,9922.0
2024-01-12 10:30:00,281.35,281.54,280.94,281.27,14905.0,278.0329,278.2207,277.6278,277.9539,14905.0
2024-01-12 10:40:00,281.22,281.77,281.19,281.43,14190.0,277.9045,278.448,277.8748,278.112,14190.0
2024-01-12 10:50:00,281.56,281.64,281.38,281.5,9748.0,278.2405,278.3195,278.0626,278.1812,9748.0
2024-01-12 11:00:00,281.49,281.68,281.42,281.49,9448.0,278.1713,278.3591,278.1021,278.1713,9448.0
2024-01-12 11:10:00,281.5,281.84,281.45,281.57,11752.0,278.1812,278.5172,278.1318,278.2503,11752.0
2024-01-12 11:20:00,281.58,281.75,281.48,281.74,10376.0,278.2602,278.4282,278.1614,278.4183,10376.0
2024-01-12 11:30:00,281.75,282.15,281.16,281.51,11895.0,278.4282,278.8235,277.8452,278.1911,11895.0
2024-01-12 11:40:00,281.32,281.51,281.05,281.21,8563.0,278.0033,278.1911,277.7365,277.8946,8563.0
2024-01-12 11:50:00,281.21,281.67,281.2,281.5,9543.0,277.8946,278.3492,277.8847,278.1812,9543.0
2024-01-12 12:00:00,281.49,281.5,281.15,281.44,10453.0,278.1713,278.1812,277.8353,278.1219,10453.0
2024-01-12 12:10:00,281.48,281.92,281.41,281.8,9176.0,278.1614,278.5962,278.0922,278.4776,9176.0
2024-01-12 12:20:00,281.93,281.93,281.48,281.74,7615.0,278.6061,278.6061,278.1614,278.4183,7615.0
2024-01-12 12:30:00,281.78,281.8,281.59,281.8,1700.0,278.4579,278.4776,278.2701,278.4776,1700.0
2024-01-12 12:40:00,281.8,281.99,281.74,281.75,3691.0,278.4776,278.6654,278.4183,278.4282,3691.0
2024-01-12 12:50:00,281.75,282.05,281.74,282.0,1616.0,278.4282,278.7247,278.4183,278.6753,1616.0
2024-01-12 13:00:00,282.0,282.26,281.97,281.97,4960.0,278.6753,278.9322,278.6456,278.6456,4960.0
2024-01-12 13:10:00,282.06,282.21,282.01,282.18,2934.0,278.7346,278.8828,278.6852,278.8532,2934.0
2024-01-12 13:20:00,281.88,281.99,281.65,281.73,4510.0,278.5567,278.6654,278.3294,278.4085,4510.0
2024-01-12 13:30:00,281.78,281.87,281.63,281.81,3689.0,278.4579,278.5468,278.3096,278.4875,3689.0
2024-01-12 13:40:00,281.84,282.12,281.69,282.11,2718.0,278.5172,278.7939,278.3689,278.784,2718.0
2024-01-12 13:50:00,282.17,282.26,281.9,282.17,2705.0,278.8433,278.9322,278.5765,278.8433,2705.0
2024-01-12 14:00:00,282.15,282.26,281.99,282.16,6684.0,278.8235,278.9322,278.6654,278.8334,6684.0
2024-01-12 14:10:00,282.12,282.21,282.03,282.1,3264.0,278.7939,278.8828,278.7049,278.7741,3264.0
2024-01-12 14:20:00,282.12,282.12,281.43,281.5,9474.0,278.7939,278.7939,278.112,278.1812,9474.0
2024-01-12 14:30:00,281.5,281.71,281.43,281.69,12956.0,278.1812,278.3887,278.112,278.3689,12956.0
2024-01-12 14:40:00,281.73,281.9,281.73,281.81,10145.0,278.4085,278.5765,278.4085,278.4875,10145.0
2024-01-12 14:50:00,281.81,282.08,281.81,281.97,12245.0,278.4875,278.7543,278.4875,278.6456,12245.0
2024-01-12 15:00:00,281.98,282.01,281.67,281.74,13606.0,278.6555,278.6852,278.3492,278.4183,13606.0
2024-01-12 15:10:00,281.76,281.96,281.76,281.96,6762.0,278.4381,278.6358,278.4381,278.6358,6762.0
2024-01-12 15:20:00,281.98,282.1,281.86,281.93,13844.0,278.6555,278.7741,278.5369,278.6061,13844.0
2024-01-12 15:30:00,281.93,282.13,281.91,281.93,16514.0,278.6061,278.8037,278.5863,278.6061,16514.0
2024-01-12 15:40:00,281.93,282.33,281.8,282.29,22895.0,278.6061,279.0014,278.4776,278.9619,22895.0
2024-01-12 15:50:00,282.28,282.38,281.58,282.24,70950.0,278.952,279.0508,278.2602,278.9124,70950.0
2024-01-16 09:30:00,280.66,281.93,279.96,281.09,17732.0,277.3511,278.6061,276.6593,277.776,17732.0
2024-01-16 09:40:00,281.51,281.82,280.56,280.81,12748.0,278.1911,278.4974,277.2523,277.4993,12748.0
2024-01-16 09:50:00,280.58,280.96,279.41,280.19,12264.0,277.272,277.6475,276.1158,276.8866,12264.0
2024-01-16 10:00:00,280.51,281.45,280.28,281.45,10659.0,277.2028,278.1318,276.9756,278.1318,10659.0
2024-01-16 10:10:00,280.81,281.57,280.58,281.07,11714.0,277.4993,278.2503,277.272,277.7562,11714.0
2024-01-16 10:20:00,281.16,281.32,280.55,280.55,9943.0,277.8452,278.0033,277.2424,277.2424,9943.0
2024-01-16 10:30:00,280.61,280.81,280.45,280.81,5399.0,277.3017,277.4993,277.1436,277.4993,5399.0
2024-01-16 10:40:00,280.8,281.62,280.8,281.45,5521.0,277.4894,278.2998,277.4894,278.1318,5521.0
2024-01-16 10:50:00,281.44,281.44,280.81,281.11,10050.0,278.1219,278.1219,277.4993,277.7958,10050.0
2024-01-16 11:00:00,280.91,281.12,280.2,280.47,12289.0,277.5981,277.8057,276.8965,277.1633,12289.0
2024-01-16 11:10:00,280.57,281.55,280.57,281.4,8558.0,277.2621,278.2306,277.2621,278.0824,8558.0
2024-01-16 11:20:00,281.59,282.22,281.52,281.72,8522.0,278.2701,278.8927,278.2009,278.3986,8522.0
2024-01-16 11:30:00,281.53,281.57,280.73,280.8,11927.0,278.2108,278.2503,277.4203,277.4894,11927.0
2024-01-16 11:40:00,280.68,280.84,280.5,280.84,15143.0,277.3708,277.529,277.193,277.529,15143.0
2024-01-16 11:50:00,280.66,280.99,280.62,280.66,5345.0,277.3511,277.6772,277.3115,277.3511,5345.0
2024-01-16 12:00:00,280.59,280.7,280.2,280.2,8185.0,277.2819,277.3906,276.8965,276.8965,8185.0
2024-01-16 12:10:00,280.15,280.34,280.0,280.19,7148.0,276.8471,277.0348,276.6989,276.8866,7148.0
2024-01-16 12:20:00,280.09,280.56,280.09,280.31,4476.0,276.7878,277.2523,276.7878,277.0052,4476.0
2024-01-16 12:30:00,280.16,280.35,279.98,280.32,6421.0,276.857,277.0447,276.6791,277.0151,6421.0
2024-01-16 12:40:00,280.23,280.46,280.18,280.38,4322.0,276.9261,277.1534,276.8767,277.0744,4322.0
2024-01-16 12:50:00,280.32,280.53,280.12,280.13,5112.0,277.0151,277.2226,276.8174,276.8273,5112.0
2024-01-16 13:00:00,280.13,280.6,280.12,280.38,5009.0,276.8273,277.2918,276.8174,277.0744,5009.0
2024-01-16 13:10:00,280.52,281.11,280.36,280.88,6945.0,277.2127,277.7958,277.0546,277.5685,6945.0
2024-01-16 13:20:00,280.75,281.04,280.74,280.86,5077.0,277.44,277.7266,277.4301,277.5487,5077.0
2024-01-16 13:30:00,280.94,280.94,280.06,280.12,19968.0,277.6278,277.6278,276.7582,276.8174,19968.0
2024-01-16 13:40:00,280.1,280.11,279.51,279.51,10109.0,276.7977,276.8076,276.2146,276.2146,10109.0
2024-01-16 13:50:00,279.5,280.12,279.5,280.05,7975.0,276.2048,276.8174,276.2048,276.7483,7975.0
2024-01-16 14:00:00,279.98,280.52,279.94,280.37,9132.0,276.6791,277.2127,276.6396,277.0645,9132.0
2024-01-16 14:10:00,280.31,280.47,279.87,279.87,7694.0,277.0052,277.1633,276.5704,276.5704,7694.0
2024-01-16 14:20:00,279.94,280.31,279.93,280.13,5961.0,276.6396,277.0052,276.6297,276.8273,5961.0
2024-01-16 14:30:00,280.14,280.42,279.93,280.04,8115.0,276.8372,277.1139,276.6297,276.7384,8115.0
2024-01-16 14:40:00,280.09,280.64,279.99,280.44,6543.0,276.7878,277.3313,276.689,277.1337,6543.0
2024-01-16 14:50:00,280.47,280.98,280.46,280.66,6519.0,277.1633,277.6673,277.1534,277.3511,6519.0
2024-01-16 15:00:00,280.66,280.71,280.38,280.55,5674.0,277.3511,277.4005,277.0744,277.2424,5674.0
2024-01-16 15:10:00,280.56,280.58,280.28,280.58,9271.0,277.2523,277.272,276.9756,277.272,9271.0
2024-01-16 15:20:00,280.42,280.42,280.01,280.17,10047.0,277.1139,277.1139,276.7087,276.8669,10047.0
2024-01-16 15:30:00,280.2,280.2,279.83,279.98,11607.0,276.8965,276.8965,276.5309,276.6791,11607.0
2024-01-16 15:40:00,279.98,280.28,279.88,279.99,17052.0,276.6791,276.9756,276.5803,276.689,17052.0
2024-01-16 15:50:00,280.05,280.81,279.85,280.8,56099.0,276.7483,277.4993,276.5506,277.4894,56099.0
2024-01-17 09:30:00,278.65,281.94,278.16,281.67,28845.0,275.3648,278.616,274.8806,278.3492,28845.0
2024-01-17 09:40:00,281.07,281.08,279.34,280.62,10412.0,277.7562,277.7661,276.0466,277.3115,10412.0
2024-01-17 09:50:00,280.8,280.87,279.52,280.42,9816.0,277.4894,277.5586,276.2245,277.1139,9816.0
2024-01-17 10:00:00,280.57,281.09,280.35,280.79,12921.0,277.2621,277.776,277.0447,277.4795,12921.0
2024-01-17 10:10:00,280.82,280.82,280.19,280.36,8835.0,277.5092,277.5092,276.8866,277.0546,8835.0
2024-01-17 10:20:00,280.36,280.8,280.05,280.5,5274.0,277.0546,277.4894,276.7483,277.193,5274.0
2024-01-17 10:30:00,280.4,280.64,280.23,280.6,7648.0,277.0941,277.3313,276.9261,277.2918,7648.0
2024-01-17 10:40:00,280.33,280.76,280.21,280.68,7018.0,277.025,277.4499,276.9064,277.3708,7018.0
2024-01-17 10:50:00,280.68,280.96,280.35,280.63,8884.0,277.3708,277.6475,277.0447,277.3214,8884.0
2024-01-17 11:00:00,280.72,280.93,280.42,280.42,6602.0,277.4104,277.6179,277.1139,277.1139,6602.0
2024-01-17 11:10:00,280.43,280.73,280.11,280.25,5614.0,277.1238,277.4203,276.8076,276.9459,5614.0
2024-01-17 11:20:00,280.28,280.51,280.1,280.33,4301.0,276.9756,277.2028,276.7977,277.025,4301.0
2024-01-17 11:30:00,280.22,280.3,280.11,280.3,1648.0,276.9163,276.9953,276.8076,276.9953,1648.0
2024-01-17 11:40:00,280.28,280.61,280.17,280.61,3813.0,276.9756,277.3017,276.8669,277.3017,3813.0
2024-01-17 11:50:00,280.49,280.49,280.1,280.1,4239.0,277.1831,277.1831,276.7977,276.7977,4239.0
2024-01-17 12:00:00,280.12,280.12,279.91,279.94,2506.0,276.8174,276.8174,276.6099,276.6396,2506.0
2024-01-17 12:10:00,279.94,280.05,279.68,279.68,2952.0,276.6396,276.7483,276.3826,276.3826,2952.0
2024-01-17 12:20:00,279.67,279.69,279.09,279.09,1812.0,276.3727,276.3925,275.7996,275.7996,1812.0
2024-01-17 12:30:00,279.37,279.43,279.18,279.25,2185.0,276.0763,276.1356,275.8885,275.9577,2185.0
2024-01-17 12:40:00,279.17,279.32,278.95,279.31,3584.0,275.8786,276.0269,275.6612,276.017,3584.0
2024-01-17 12:50:00,279.25,279.51,279.14,279.2,5521.0,275.9577,276.2146,275.849,275.9083,5521.0
2024-01-17 13:00:00,279.23,279.28,278.81,278.82,4723.0,275.9379,275.9873,275.5229,275.5328,4723.0
2024-01-17 13:10:00,278.71,278.78,278.44,278.45,4712.0,275.4241,275.4932,275.1573,275.1671,4712.0
2024-01-17 13:20:00,278.37,278.49,278.14,278.24,11997.0,275.0881,275.2067,274.8608,274.9596,11997.0
2024-01-17 13:30:00,278.12,278.12,277.67,277.67,5683.0,274.841,274.841,274.3963,274.3963,5683.0
2024-01-17 13:40:00,277.55,277.61,277.06,277.19,6803.0,274.2777,274.337,273.7935,273.922,6803.0
2024-01-17 13:50:00,277.19,277.45,277.12,277.44,12475.0,273.922,274.1789,273.8528,274.169,12475.0
2024-01-17 14:00:00,277.47,277.54,276.65,276.65,7396.0,274.1987,274.2679,273.3884,273.3884,7396.0
2024-01-17 14:10:00,276.66,276.78,276.5,276.53,7428.0,273.3982,273.5168,273.2401,273.2698,7428.0
2024-01-17 14:20:00,276.55,276.9,276.55,276.65,6548.0,273.2895,273.6354,273.2895,273.3884,6548.0
2024-01-17 14:30:00,276.76,276.8,276.5,276.7,6861.0,273.4971,273.5366,273.2401,273.4378,6861.0
2024-01-17 14:40:00,276.74,277.06,276.67,276.9,11267.0,273.4773,273.7935,273.4081,273.6354,11267.0
2024-01-17 14:50:00,276.92,277.24,276.91,277.07,9762.0,273.6552,273.9714,273.6453,273.8034,9762.0
2024-01-17 15:00:00,277.04,277.22,276.91,277.02,6728.0,273.7738,273.9516,273.6453,273.754,6728.0
2024-01-17 15:10:00,276.99,277.17,276.8,277.17,7248.0,273.7243,273.9022,273.5366,273.9022,7248.0
2024-01-17 15:20:00,277.18,277.37,277.12,277.32,6526.0,273.9121,274.0999,273.8528,274.0505,6526.0
2024-01-17 15:30:00,277.37,277.57,277.07,277.33,11330.0,274.0999,274.2975,273.8034,274.0603,11330.0
2024-01-17 15:40:00,277.44,277.71,277.33,277.38,18517.0,274.169,274.4359,274.0603,274.1097,18517.0
2024-01-17 15:50:00,277.5,277.89,277.43,277.79,59389.0,274.2283,274.6137,274.1592,274.5149,59389.0
2024-01-18 09:30:00,279.01,281.99,278.5,281.46,42344.0,275.7205,278.6654,275.2165,278.1416,42344.0
2024-01-18 09:40:00,281.0,283.0,281.0,282.69,56477.0,277.6871,279.6635,277.6871,279.3571,56477.0
2024-01-18 09:50:00,282.82,284.2,282.7,284.2,49203.0,279.4856,280.8493,279.367,280.8493,49203.0
2024-01-18 10:00:00,284.09,285.87,284.04,284.38,26379.0,280.7406,282.4997,280.6912,281.0272,26379.0
2024-01-18 10:10:00,284.41,284.66,283.08,283.09,29824.0,281.0569,281.3039,279.7425,279.7524,29824.0
2024-01-18 10:20:00,283.45,283.69,282.98,283.57,12444.0,280.1082,280.3454,279.6437,280.2268,12444.0
2024-01-18 10:30:00,283.4,284.0,283.21,284.0,20455.0,280.0588,280.6517,279.871,280.6517,20455.0
2024-01-18 10:40:00,284.07,284.28,283.82,284.19,21729.0,280.7209,280.9284,280.4738,280.8395,21729.0
2024-01-18 10:50:00,284.25,284.25,283.49,283.66,22063.0,280.8988,280.8988,280.1477,280.3157,22063.0
2024-01-18 11:00:00,283.65,283.66,282.6,283.13,28055.0,280.3058,280.3157,279.2682,279.792,28055.0
2024-01-18 11:10:00,283.09,283.25,282.96,283.19,6253.0,279.7524,279.9105,279.624,279.8512,6253.0
2024-01-18 11:20:00,283.22,283.43,282.85,283.09,11973.0,279.8809,280.0884,279.5153,279.7524,11973.0
2024-01-18 11:30:00,282.97,282.97,281.33,281.88,53178.0,279.6338,279.6338,278.0132,278.5567,53178.0
2024-01-18 11:40:00,281.88,282.42,281.61,281.62,12398.0,278.5567,279.0903,278.2899,278.2998,12398.0
2024-01-18 11:50:00,281.56,282.1,281.51,281.7,6005.0,278.2405,278.7741,278.1911,278.3788,6005.0
2024-01-18 12:00:00,281.69,281.7,281.36,281.58,10766.0,278.3689,278.3788,278.0428,278.2602,10766.0
2024-01-18 12:10:00,281.69,281.83,281.36,281.65,12941.0,278.3689,278.5073,278.0428,278.3294,12941.0
2024-01-18 12:20:00,281.68,281.71,281.41,281.51,10016.0,278.3591,278.3887,278.0922,278.1911,10016.0
2024-01-18 12:30:00,281.5,281.78,281.4,281.59,12639.0,278.1812,278.4579,278.0824,278.2701,12639.0
2024-01-18 12:40:00,281.59,281.96,281.49,281.66,6704.0,278.2701,278.6358,278.1713,278.3393,6704.0
2024-01-18 12:50:00,281.72,282.1,281.51,281.97,18361.0,278.3986,278.7741,278.1911,278.6456,18361.0
2024-01-18 13:00:00,281.93,282.6,281.93,282.49,9142.0,278.6061,279.2682,278.6061,279.1595,9142.0
2024-01-18 13:10:00,282.57,282.8,282.29,282.51,9622.0,279.2386,279.4658,278.9619,279.1793,9622.0
2024-01-18 13:20:00,282.56,282.62,282.41,282.48,6053.0,279.2287,279.288,279.0804,279.1496,6053.0
2024-01-18 13:30:00,282.36,282.78,282.25,282.78,4630.0,279.031,279.4461,278.9223,279.4461,4630.0
2024-01-18 13:40:00,282.84,282.95,282.67,282.82,3384.0,279.5054,279.6141,279.3374,279.4856,3384.0
2024-01-18 13:50:00,282.95,283.06,282.58,282.58,6599.0,279.6141,279.7228,279.2484,279.2484,6599.0
2024-01-18 14:00:00,282.55,282.78,282.54,282.78,4229.0,279.2188,279.4461,279.2089,279.4461,4229.0
2024-01-18 14:10:00,282.8,283.05,282.63,282.73,5236.0,279.4658,279.7129,279.2979,279.3967,5236.0
2024-01-18 14:20:00,282.72,283.18,282.64,283.18,7010.0,279.3868,279.8414,279.3077,279.8414,7010.0
2024-01-18 14:30:00,283.31,283.52,283.17,283.3,7977.0,279.9698,280.1774,279.8315,279.96,7977.0
2024-01-18 14:40:00,283.3,283.3,282.7,283.0,13714.0,279.96,279.96,279.367,279.6635,13714.0
2024-01-18 14:50:00,283.09,283.27,282.99,283.13,6193.0,279.7524,279.9303,279.6536,279.792,6193.0
2024-01-18 15:00:00,283.13,283.59,282.84,283.59,10563.0,279.792,280.2465,279.5054,280.2465,10563.0
2024-01-18 15:10:00,283.62,283.91,283.49,283.87,24179.0,280.2762,280.5628,280.1477,280.5232,24179.0
2024-01-18 15:20:00,283.87,284.27,283.75,284.2,29211.0,280.5232,280.9185,280.4046,280.8493,29211.0
2024-01-18 15:30:00,284.2,284.27,283.95,284.05,16781.0,280.8493,280.9185,280.6023,280.7011,16781.0
2024-01-18 15:40:00,284.09,284.26,283.96,284.11,27665.0,280.7406,280.9086,280.6122,280.7604,27665.0
2024-01-18 15:50:00,284.21,284.91,284.17,284.82,108176.0,280.8592,281.551,280.8197,281.462,108176.0
2024-01-19 09:30:00,286.09,287.1,285.63,285.63,66481.0,282.7171,283.7152,282.2625,282.2625,66481.0
2024-01-19 09:40:00,285.63,285.87,283.42,284.82,11547.0,282.2625,282.4997,280.0785,281.462,11547.0
2024-01-19 09:50:00,284.72,285.61,284.52,285.49,11533.0,281.3632,282.2427,281.1656,282.1241,11533.0
2024-01-19 10:00:00,285.76,285.93,284.92,285.05,18320.0,282.3909,282.5589,281.5609,281.6893,18320.0
2024-01-19 10:10:00,284.99,285.89,284.88,285.81,11372.0,281.63,282.5194,281.5213,282.4404,11372.0
2024-01-19 10:20:00,285.84,285.84,285.45,285.55,5767.0,282.47,282.47,282.0846,282.1834,5767.0
2024-01-19 10:30:00,285.67,285.86,285.43,285.48,38129.0,282.302,282.4898,282.0648,282.1143,38129.0
2024-01-19 10:40:00,285.58,285.69,285.47,285.6,8049.0,282.2131,282.3218,282.1044,282.2328,8049.0
2024-01-19 10:50:00,285.44,285.8,285.37,285.49,6771.0,282.0747,282.4305,282.0055,282.1241,6771.0
2024-01-19 11:00:00,285.46,285.56,285.23,285.5,9342.0,282.0945,282.1933,281.8672,282.134,9342.0
2024-01-19 11:10:00,285.52,285.82,285.52,285.53,2765.0,282.1538,282.4502,282.1538,282.1637,2765.0
2024-01-19 11:20:00,285.62,285.84,285.46,285.47,6313.0,282.2526,282.47,282.0945,282.1044,6313.0
2024-01-19 11:30:00,285.46,285.76,285.3,285.3,8582.0,282.0945,282.3909,281.9364,281.9364,8582.0
2024-01-19 11:40:00,285.3,285.33,284.98,285.04,5037.0,281.9364,281.966,281.6201,281.6794,5037.0
2024-01-19 11:50:00,285.04,285.33,284.98,285.3,9217.0,281.6794,281.966,281.6201,281.9364,9217.0
2024-01-19 12:00:00,285.32,285.35,285.14,285.16,6150.0,281.9561,281.9858,281.7783,281.798,6150.0
2024-01-19 12:10:00,285.25,285.6,285.09,285.6,10121.0,281.887,282.2328,281.7288,282.2328,10121.0
2024-01-19 12:20:00,285.5,285.61,285.39,285.5,5007.0,282.134,282.2427,282.0253,282.134,5007.0
2024-01-19 12:30:00,285.55,285.85,285.55,285.56,5553.0,282.1834,282.4799,282.1834,282.1933,5553.0
2024-01-19 12:40:00,285.5,285.76,285.42,285.57,4702.0,282.134,282.3909,282.055,282.2032,4702.0
2024-01-19 12:50:00,285.57,285.72,285.45,285.72,4087.0,282.2032,282.3514,282.0846,282.3514,4087.0
2024-01-19 13:00:00,285.72,285.72,285.39,285.5,6924.0,282.3514,282.3514,282.0253,282.134,6924.0
2024-01-19 13:10:00,285.57,285.91,285.57,285.72,2746.0,282.2032,282.5392,282.2032,282.3514,2746.0
2024-01-19 13:20:00,285.82,286.04,285.79,286.04,3604.0,282.4502,282.6676,282.4206,282.6676,3604.0
2024-01-19 13:30:00,286.06,286.25,285.99,286.18,4766.0,282.6874,282.8752,282.6182,282.806,4766.0
2024-01-19 13:40:00,286.17,286.6,286.17,286.6,32341.0,282.7961,283.221,282.7961,283.221,32341.0
2024-01-19 13:50:00,286.57,286.58,286.33,286.51,20871.0,283.1914,283.2013,282.9542,283.1321,20871.0
2024-01-19 14:00:00,286.53,286.86,286.5,286.86,5373.0,283.1519,283.478,283.1222,283.478,5373.0
2024-01-19 14:10:00,286.84,287.04,286.83,287.01,4630.0,283.4582,283.6559,283.4483,283.6262,4630.0
2024-01-19 14:20:00,286.85,287.7,286.76,287.46,11883.0,283.4681,284.3081,283.3792,284.0709,11883.0
2024-01-19 14:30:00,287.46,287.46,286.76,286.76,20881.0,284.0709,284.0709,283.3792,283.3792,20881.0
2024-01-19 14:40:00,286.68,286.77,286.35,286.75,26143.0,283.3001,283.389,282.974,283.3693,26143.0
2024-01-19 14:50:00,286.83,287.15,286.77,287.02,9014.0,283.4483,283.7646,283.389,283.6361,9014.0
2024-01-19 15:00:00,287.06,287.22,286.89,287.07,25485.0,283.6756,283.8337,283.5076,283.6855,25485.0
2024-01-19 15:10:00,287.0,287.27,286.97,287.17,11278.0,283.6163,283.8831,283.5867,283.7843,11278.0
2024-01-19 15:20:00,287.21,287.33,287.05,287.28,16582.0,283.8239,283.9424,283.6657,283.893,16582.0
2024-01-19 15:30:00,287.24,287.55,287.2,287.46,43220.0,283.8535,284.1598,283.814,284.0709,43220.0
2024-01-19 15:40:00,287.46,287.62,287.16,287.2,38805.0,284.0709,284.229,283.7744,283.814,38805.0
2024-01-19 15:50:00,287.24,288.09,287.22,287.63,124159.0,283.8535,284.6935,283.8337,284.2389,124159.0
2024-01-22 09:30:00,288.59,290.89,288.05,290.74,41920.0,285.1876,287.4605,284.654,287.3122,41920.0
2024-01-22 09:40:00,290.64,290.89,290.06,290.09,13506.0,287.2134,287.4605,286.6403,286.6699,13506.0
2024-01-22 09:50:00,290.07,290.58,289.84,290.4,19840.0,286.6501,287.1541,286.4228,286.9762,19840.0
2024-01-22 10:00:00,290.4,290.97,289.99,290.48,20318.0,286.9762,287.5395,286.5711,287.0553,20318.0
2024-01-22 10:10:00,290.53,290.93,290.52,290.58,11031.0,287.1047,287.5,287.0948,287.1541,11031.0
2024-01-22 10:20:00,290.69,290.96,290.4,290.79,8533.0,287.2628,287.5296,286.9762,287.3616,8533.0
2024-01-22 10:30:00,290.49,290.63,289.68,289.9,38092.0,287.0652,287.2035,286.2647,286.4821,38092.0
2024-01-22 10:40:00,289.8,290.56,289.29,289.33,12365.0,286.3833,287.1344,285.8793,285.9189,12365.0
2024-01-22 10:50:00,289.36,289.54,288.32,288.54,8400.0,285.9485,286.1264,284.9208,285.1382,8400.0
2024-01-22 11:00:00,288.37,288.62,287.83,288.5,8957.0,284.9702,285.2172,284.4365,285.0986,8957.0
2024-01-22 11:10:00,288.61,289.09,288.37,289.02,12905.0,285.2073,285.6817,284.9702,285.6125,12905.0
2024-01-22 11:20:00,289.02,289.3,288.68,289.3,26779.0,285.6125,285.8892,285.2765,285.8892,26779.0
2024-01-22 11:30:00,289.31,289.45,288.94,288.94,5800.0,285.8991,286.0374,285.5335,285.5335,5800.0
2024-01-22 11:40:00,288.96,289.23,288.91,289.02,9884.0,285.5532,285.82,285.5038,285.6125,9884.0
2024-01-22 11:50:00,288.99,289.13,288.96,289.07,3537.0,285.5829,285.7212,285.5532,285.6619,3537.0
2024-01-22 12:00:00,289.15,289.17,288.92,289.06,9963.0,285.741,285.7607,285.5137,285.652,9963.0
2024-01-22 12:10:00,289.06,289.34,289.04,289.25,6583.0,285.652,285.9287,285.6323,285.8398,6583.0
2024-01-22 12:20:00,289.25,289.72,289.21,289.45,14723.0,285.8398,286.3043,285.8003,286.0374,14723.0
2024-01-22 12:30:00,289.4,289.55,289.21,289.4,12580.0,285.988,286.1363,285.8003,285.988,12580.0
2024-01-22 12:40:00,289.4,289.4,288.9,289.18,33136.0,285.988,285.988,285.4939,285.7706,33136.0
2024-01-22 12:50:00,289.19,289.38,289.14,289.34,5973.0,285.7805,285.9683,285.7311,285.9287,5973.0
2024-01-22 13:00:00,289.29,289.29,288.93,288.99,13382.0,285.8793,285.8793,285.5236,285.5829,13382.0
2024-01-22 13:10:00,288.99,289.5,288.99,289.25,6522.0,285.5829,286.0869,285.5829,285.8398,6522.0
2024-01-22 13:20:00,289.25,289.42,288.98,289.01,9323.0,285.8398,286.0078,285.573,285.6026,9323.0
2024-01-22 13:30:00,289.08,289.37,288.99,289.33,10148.0,285.6718,285.9584,285.5829,285.9189,10148.0
2024-01-22 13:40:00,289.31,289.36,289.18,289.29,19418.0,285.8991,285.9485,285.7706,285.8793,19418.0
2024-01-22 13:50:00,289.29,289.56,289.28,289.48,29602.0,285.8793,286.1461,285.8694,286.0671,29602.0
2024-01-22 14:00:00,289.41,289.44,289.16,289.22,13993.0,285.9979,286.0276,285.7509,285.8102,13993.0
2024-01-22 14:10:00,289.21,289.21,287.82,287.85,13992.0,285.8003,285.8003,284.4267,284.4563,13992.0
2024-01-22 14:20:00,287.82,287.82,287.03,287.71,11908.0,284.4267,284.4267,283.646,284.318,11908.0
2024-01-22 14:30:00,287.71,287.79,287.26,287.37,8861.0,284.318,284.397,283.8733,283.982,8861.0
2024-01-22 14:40:00,287.37,287.67,287.23,287.38,34497.0,283.982,284.2784,283.8436,283.9918,34497.0
2024-01-22 14:50:00,287.38,287.82,287.2,287.81,23648.0,283.9918,284.4267,283.814,284.4168,23648.0
2024-01-22 15:00:00,287.8,288.39,287.61,288.32,14581.0,284.4069,284.9899,284.2191,284.9208,14581.0
2024-01-22 15:10:00,288.4,288.5,287.75,287.88,17778.0,284.9998,285.0986,284.3575,284.486,17778.0
2024-01-22 15:20:00,287.88,289.01,287.8,288.91,24655.0,284.486,285.6026,284.4069,285.5038,24655.0
2024-01-22 15:30:00,289.02,289.3,288.85,288.99,39673.0,285.6125,285.8892,285.4445,285.5829,39673.0
2024-01-22 15:40:00,288.88,289.07,288.56,288.56,64069.0,285.4742,285.6619,285.1579,285.1579,64069.0
2024-01-22 15:50:00,288.58,288.8,288.24,288.32,187732.0,285.1777,285.3951,284.8417,284.9208,187732.0
2024-01-23 09:30:00,288.75,290.65,288.75,289.99,32015.0,285.3457,287.2233,285.3457,286.5711,32015.0
2024-01-23 09:40:00,290.0,291.36,288.65,290.24,57346.0,286.581,287.9249,285.2469,286.8181,57346.0
2024-01-23 09:50:00,290.25,290.51,288.81,289.47,58697.0,286.828,287.0849,285.405,286.0572,58697.0
2024-01-23 10:00:00,289.47,289.94,289.32,289.63,48483.0,286.0572,286.5217,285.909,286.2153,48483.0
2024-01-23 10:10:00,289.66,289.74,286.69,286.81,33950.0,286.245,286.324,283.31,283.4286,33950.0
2024-01-23 10:20:00,286.76,286.95,285.81,286.16,36016.0,283.3792,283.5669,282.4404,282.7862,36016.0
2024-01-23 10:30:00,286.23,286.68,286.22,286.42,19093.0,282.8554,283.3001,282.8455,283.0432,19093.0
2024-01-23 10:40:00,286.38,286.46,284.89,285.42,55380.0,283.0036,283.0827,281.5312,282.055,55380.0
2024-01-23 10:50:00,285.43,285.72,285.14,285.63,14524.0,282.0648,282.3514,281.7783,282.2625,14524.0
2024-01-23 11:00:00,285.61,285.99,285.41,285.91,10187.0,282.2427,282.6182,282.0451,282.5392,10187.0
2024-01-23 11:10:00,285.91,285.91,285.23,285.37,7698.0,282.5392,282.5392,281.8672,282.0055,7698.0
2024-01-23 11:20:00,285.38,285.4,284.27,284.27,24835.0,282.0154,282.0352,280.9185,280.9185,24835.0
2024-01-23 11:30:00,284.16,284.32,283.67,283.87,9417.0,280.8098,280.9679,280.3256,280.5232,9417.0
2024-01-23 11:40:00,283.78,284.29,283.74,284.0,15852.0,280.4343,280.9383,280.3948,280.6517,15852.0
2024-01-23 11:50:00,283.93,284.36,283.93,284.19,16774.0,280.5825,281.0075,280.5825,280.8395,16774.0
2024-01-23 12:00:00,284.23,284.89,283.95,284.87,28420.0,280.879,281.5312,280.6023,281.5114,28420.0
2024-01-23 12:10:00,284.87,285.0,284.71,284.97,9184.0,281.5114,281.6399,281.3533,281.6103,9184.0
2024-01-23 12:20:00,284.96,285.07,283.85,284.65,28362.0,281.6004,281.7091,280.5035,281.294,28362.0
2024-01-23 12:30:00,284.44,284.74,284.18,284.74,18540.0,281.0865,281.383,280.8296,281.383,18540.0
2024-01-23 12:40:00,284.81,285.05,284.75,284.96,17392.0,281.4521,281.6893,281.3929,281.6004,17392.0
2024-01-23 12:50:00,284.96,285.3,284.57,285.2,62731.0,281.6004,281.9364,281.215,281.8376,62731.0
2024-01-23 13:00:00,285.04,285.15,284.75,284.83,11682.0,281.6794,281.7881,281.3929,281.4719,11682.0
2024-01-23 13:10:00,284.77,284.92,284.6,284.65,4498.0,281.4126,281.5609,281.2446,281.294,4498.0
2024-01-23 13:20:00,284.7,284.7,284.18,284.33,7963.0,281.3434,281.3434,280.8296,280.9778,7963.0
2024-01-23 13:30:00,284.31,284.93,284.2,284.66,45652.0,280.958,281.5707,280.8493,281.3039,45652.0
2024-01-23 13:40:00,284.68,284.69,283.89,284.14,6862.0,281.3237,281.3336,280.543,280.79,6862.0
2024-01-23 13:50:00,284.13,284.23,283.86,284.13,6905.0,280.7802,280.879,280.5133,280.7802,6905.0
2024-01-23 14:00:00,284.1,284.38,283.93,284.3,23709.0,280.7505,281.0272,280.5825,280.9482,23709.0
2024-01-23 14:10:00,284.38,284.69,284.38,284.62,10176.0,281.0272,281.3336,281.0272,281.2644,10176.0
2024-01-23 14:20:00,284.58,284.74,284.33,284.69,18868.0,281.2249,281.383,280.9778,281.3336,18868.0
2024-01-23 14:30:00,284.68,284.79,284.43,284.79,12452.0,281.3237,281.4324,281.0766,281.4324,12452.0
2024-01-23 14:40:00,284.73,285.17,284.42,284.74,35247.0,281.3731,281.8079,281.0667,281.383,35247.0
2024-01-23 14:50:00,284.71,285.0,284.56,284.81,7525.0,281.3533,281.6399,281.2051,281.4521,7525.0
2024-01-23 15:00:00,284.73,285.09,284.73,285.0,45844.0,281.3731,281.7288,281.3731,281.6399,45844.0
2024-01-23 15:10:00,285.0,285.05,284.05,284.6,33813.0,281.6399,281.6893,280.7011,281.2446,33813.0
2024-01-23 15:20:00,284.54,284.63,284.07,284.31,27138.0,281.1853,281.2743,280.7209,280.958,27138.0
2024-01-23 15:30:00,284.29,284.48,284.16,284.28,17359.0,280.9383,281.126,280.8098,280.9284,17359.0
2024-01-23 15:40:00,284.23,284.5,284.16,284.22,39364.0,280.879,281.1458,280.8098,280.8691,39364.0
2024-01-23 15:50:00,284.22,285.19,284.22,284.77,239220.0,280.8691,281.8277,280.8691,281.4126,239220.0
2024-01-24 09:30:00,285.15,286.49,283.95,285.73,34525.0,281.7881,283.1123,280.6023,282.3613,34525.0
2024-01-24 09:40:00,285.17,286.19,284.51,284.51,14705.0,281.8079,282.8159,281.1557,281.1557,14705.0
2024-01-24 09:50:00,284.59,284.73,283.7,284.12,51902.0,281.2347,281.3731,280.3552,280.7703,51902.0
2024-01-24 10:00:00,284.11,284.11,281.64,281.89,12802.0,280.7604,280.7604,278.3195,278.5666,12802.0
2024-01-24 10:10:00,281.81,281.81,280.3,281.21,38270.0,278.4875,278.4875,276.9953,277.8946,38270.0
2024-01-24 10:20:00,280.94,282.48,280.94,282.48,17981.0,277.6278,279.1496,277.6278,279.1496,17981.0
2024-01-24 10:30:00,282.44,282.64,281.9,282.14,18543.0,279.1101,279.3077,278.5765,278.8136,18543.0
2024-01-24 10:40:00,282.07,282.47,281.94,282.28,17501.0,278.7445,279.1397,278.616,278.952,17501.0
2024-01-24 10:50:00,282.11,282.11,281.56,281.58,13985.0,278.784,278.784,278.2405,278.2602,13985.0
2024-01-24 11:00:00,281.55,281.77,280.79,280.94,7699.0,278.2306,278.448,277.4795,277.6278,7699.0
2024-01-24 11:10:00,281.11,281.11,280.57,280.91,9689.0,277.7958,277.7958,277.2621,277.5981,9689.0
2024-01-24 11:20:00,281.04,281.6,280.94,281.52,5833.0,277.7266,278.28,277.6278,278.2009,5833.0
2024-01-24 11:30:00,281.6,281.66,281.07,281.39,6883.0,278.28,278.3393,277.7562,278.0725,6883.0
2024-01-24 11:40:00,281.38,281.67,281.19,281.38,5510.0,278.0626,278.3492,277.8748,278.0626,5510.0
2024-01-24 11:50:00,281.53,281.68,281.2,281.58,5693.0,278.2108,278.3591,277.8847,278.2602,5693.0
2024-01-24 12:00:00,281.53,281.53,280.61,280.62,4735.0,278.2108,278.2108,277.3017,277.3115,4735.0
2024-01-24 12:10:00,280.71,280.72,280.35,280.35,3405.0,277.4005,277.4104,277.0447,277.0447,3405.0
2024-01-24 12:20:00,280.36,280.58,280.1,280.55,4456.0,277.0546,277.272,276.7977,277.2424,4456.0
2024-01-24 12:30:00,280.45,280.53,279.87,280.23,10584.0,277.1436,277.2226,276.5704,276.9261,10584.0
2024-01-24 12:40:00,280.35,281.03,280.14,281.03,12316.0,277.0447,277.7167,276.8372,277.7167,12316.0
2024-01-24 12:50:00,281.0,281.28,280.85,280.99,9888.0,277.6871,277.9638,277.5388,277.6772,9888.0
2024-01-24 13:00:00,281.07,281.11,280.17,280.17,5416.0,277.7562,277.7958,276.8669,276.8669,5416.0
2024-01-24 13:10:00,280.2,280.31,279.79,279.96,11667.0,276.8965,277.0052,276.4913,276.6593,11667.0
2024-01-24 13:20:00,280.0,280.2,279.88,279.94,10907.0,276.6989,276.8965,276.5803,276.6396,10907.0
2024-01-24 13:30:00,279.98,280.03,279.74,279.74,7294.0,276.6791,276.7285,276.4419,276.4419,7294.0
2024-01-24 13:40:00,279.7,280.23,279.69,280.11,10587.0,276.4024,276.9261,276.3925,276.8076,10587.0
2024-01-24 13:50:00,280.06,280.61,280.0,280.46,12070.0,276.7582,277.3017,276.6989,277.1534,12070.0
2024-01-24 14:00:00,280.47,280.54,280.27,280.31,7410.0,277.1633,277.2325,276.9657,277.0052,7410.0
2024-01-24 14:10:00,280.27,280.57,280.08,280.51,8534.0,276.9657,277.2621,276.7779,277.2028,8534.0
2024-01-24 14:20:00,280.46,280.63,279.91,280.53,20155.0,277.1534,277.3214,276.6099,277.2226,20155.0
2024-01-24 14:30:00,280.56,280.65,280.06,280.12,9710.0,277.2523,277.3412,276.7582,276.8174,9710.0
2024-01-24 14:40:00,280.17,280.62,280.07,280.52,11008.0,276.8669,277.3115,276.768,277.2127,11008.0
2024-01-24 14:50:00,280.55,280.74,280.44,280.74,17318.0,277.2424,277.4301,277.1337,277.4301,17318.0
2024-01-24 15:00:00,280.73,281.0,280.73,280.8,10075.0,277.4203,277.6871,277.4203,277.4894,10075.0
2024-01-24 15:10:00,280.73,280.81,280.37,280.52,9641.0,277.4203,277.4993,277.0645,277.2127,9641.0
2024-01-24 15:20:00,280.52,280.52,280.14,280.5,13905.0,277.2127,277.2127,276.8372,277.193,13905.0
2024-01-24 15:30:00,280.44,280.5,280.13,280.16,20373.0,277.1337,277.193,276.8273,276.857,20373.0
2024-01-24 15:40:00,280.16,280.3,279.37,279.44,37498.0,276.857,276.9953,276.0763,276.1455,37498.0
2024-01-24 15:50:00,279.34,279.55,278.68,278.85,142314.0,276.0466,276.2542,275.3944,275.5624,142314.0
2024-01-25 09:30:00,280.29,284.52,279.93,282.81,59323.0,276.9854,281.1656,276.6297,279.4757,59323.0
2024-01-25 09:40:00,282.76,283.75,282.0,282.87,81274.0,279.4263,280.4046,278.6753,279.535,81274.0
2024-01-25 09:50:00,282.88,283.5,282.83,283.49,26869.0,279.5449,280.1576,279.4955,280.1477,26869.0
2024-01-25 10:00:00,283.5,283.5,282.08,282.8,28116.0,280.1576,280.1576,278.7543,279.4658,28116.0
2024-01-25 10:10:00,282.84,282.84,282.1,282.21,5268.0,279.5054,279.5054,278.7741,278.8828,5268.0
2024-01-25 10:20:00,282.3,282.47,281.7,281.72,17435.0,278.9717,279.1397,278.3788,278.3986,17435.0
2024-01-25 10:30:00,281.72,281.73,280.92,280.93,11644.0,278.3986,278.4085,277.608,277.6179,11644.0
2024-01-25 10:40:00,281.0,281.0,280.33,280.51,7917.0,277.6871,277.6871,277.025,277.2028,7917.0
2024-01-25 10:50:00,280.47,280.91,280.44,280.76,7630.0,277.1633,277.5981,277.1337,277.4499,7630.0
2024-01-25 11:00:00,280.67,280.99,280.33,280.95,9297.0,277.361,277.6772,277.025,277.6377,9297.0
2024-01-25 11:10:00,280.96,282.02,280.95,281.83,15284.0,277.6475,278.695,277.6377,278.5073,15284.0
2024-01-25 11:20:00,281.61,281.91,281.46,281.69,13382.0,278.2899,278.5863,278.1416,278.3689,13382.0
2024-01-25 11:30:00,281.69,281.87,281.49,281.73,4035.0,278.3689,278.5468,278.1713,278.4085,4035.0
2024-01-25 11:40:00,281.71,283.07,281.71,283.01,22282.0,278.3887,279.7327,278.3887,279.6734,22282.0
2024-01-25 11:50:00,283.01,283.39,282.83,283.07,8178.0,279.6734,280.0489,279.4955,279.7327,8178.0
2024-01-25 12:00:00,283.14,283.27,282.35,282.36,30860.0,279.8018,279.9303,279.0212,279.031,30860.0
2024-01-25 12:10:00,282.39,282.5,282.1,282.28,10044.0,279.0607,279.1694,278.7741,278.952,10044.0
2024-01-25 12:20:00,282.31,282.52,282.06,282.21,6586.0,278.9816,279.1891,278.7346,278.8828,6586.0
2024-01-25 12:30:00,282.13,282.13,281.53,281.55,8070.0,278.8037,278.8037,278.2108,278.2306,8070.0
2024-01-25 12:40:00,281.56,281.67,281.13,281.13,7098.0,278.2405,278.3492,277.8155,277.8155,7098.0
2024-01-25 12:50:00,281.13,281.43,281.13,281.29,20072.0,277.8155,278.112,277.8155,277.9736,20072.0
2024-01-25 13:00:00,281.31,281.93,281.31,281.75,6041.0,277.9934,278.6061,277.9934,278.4282,6041.0
2024-01-25 13:10:00,281.69,281.77,281.43,281.51,4499.0,278.3689,278.448,278.112,278.1911,4499.0
2024-01-25 13:20:00,281.43,281.54,281.23,281.3,4803.0,278.112,278.2207,277.9144,277.9835,4803.0
2024-01-25 13:30:00,281.37,282.55,281.34,282.55,24849.0,278.0527,279.2188,278.0231,279.2188,24849.0
2024-01-25 13:40:00,282.55,282.98,282.49,282.79,6592.0,279.2188,279.6437,279.1595,279.456,6592.0
2024-01-25 13:50:00,282.81,283.45,282.8,283.36,7514.0,279.4757,280.1082,279.4658,280.0192,7514.0
2024-01-25 14:00:00,283.49,283.5,283.09,283.38,7508.0,280.1477,280.1576,279.7524,280.039,7508.0
2024-01-25 14:10:00,283.47,284.17,283.4,284.17,17396.0,280.1279,280.8197,280.0588,280.8197,17396.0
2024-01-25 14:20:00,284.19,285.03,284.11,284.89,14183.0,280.8395,281.6696,280.7604,281.5312,14183.0
2024-01-25 14:30:00,284.92,285.26,284.75,284.92,19867.0,281.5609,281.8968,281.3929,281.5609,19867.0
2024-01-25 14:40:00,284.92,284.92,284.52,284.71,9778.0,281.5609,281.5609,281.1656,281.3533,9778.0
2024-01-25 14:50:00,284.65,285.0,284.63,284.81,10176.0,281.294,281.6399,281.2743,281.4521,10176.0
2024-01-25 15:00:00,284.81,284.97,284.71,284.94,17466.0,281.4521,281.6103,281.3533,281.5806,17466.0
2024-01-25 15:10:00,284.93,285.0,284.37,284.7,12165.0,281.5707,281.6399,281.0173,281.3434,12165.0
2024-01-25 15:20:00,284.74,285.0,284.63,284.91,15540.0,281.383,281.6399,281.2743,281.551,15540.0
2024-01-25 15:30:00,284.94,285.27,284.74,285.19,29645.0,281.5806,281.9067,281.383,281.8277,29645.0
2024-01-25 15:40:00,285.19,285.92,285.08,285.74,54356.0,281.8277,282.5491,281.719,282.3712,54356.0
2024-01-25 15:50:00,285.77,286.21,285.62,286.16,104644.0,282.4008,282.8356,282.2526,282.7862,104644.0
2024-01-26 09:30:00,287.49,288.2,284.73,285.56,27308.0,284.1006,284.8022,281.3731,282.1933,27308.0
2024-01-26 09:40:00,285.57,286.94,285.5,286.64,22938.0,282.2032,283.557,282.134,283.2606,22938.0
2024-01-26 09:50:00,286.41,286.58,284.85,285.08,15620.0,283.0333,283.2013,281.4917,281.719,15620.0
2024-01-26 10:00:00,285.24,285.85,284.92,285.19,12881.0,281.8771,282.4799,281.5609,281.8277,12881.0
2024-01-26 10:10:00,285.32,285.81,285.2,285.44,5643.0,281.9561,282.4404,281.8376,282.0747,5643.0
2024-01-26 10:20:00,285.48,286.11,285.31,286.11,8379.0,282.1143,282.7368,281.9463,282.7368,8379.0
2024-01-26 10:30:00,285.78,286.04,285.64,286.04,4940.0,282.4107,282.6676,282.2724,282.6676,4940.0
2024-01-26 10:40:00,285.99,286.19,285.99,286.0,5348.0,282.6182,282.8159,282.6182,282.6281,5348.0
2024-01-26 10:50:00,286.07,286.08,285.56,285.82,3158.0,282.6973,282.7072,282.1933,282.4502,3158.0
2024-01-26 11:00:00,285.92,285.92,285.13,285.13,6745.0,282.5491,282.5491,281.7684,281.7684,6745.0
2024-01-26 11:10:00,285.13,285.3,284.86,284.88,5277.0,281.7684,281.9364,281.5016,281.5213,5277.0
2024-01-26 11:20:00,284.91,285.41,284.71,285.3,6017.0,281.551,282.0451,281.3533,281.9364,6017.0
2024-01-26 11:30:00,285.62,285.62,285.16,285.17,5391.0,282.2526,282.2526,281.798,281.8079,5391.0
2024-01-26 11:40:00,285.33,285.37,285.2,285.3,2497.0,281.966,282.0055,281.8376,281.9364,2497.0
2024-01-26 11:50:00,285.23,285.68,285.08,285.45,14191.0,281.8672,282.3119,281.719,282.0846,14191.0
2024-01-26 12:00:00,285.43,285.52,285.15,285.52,5414.0,282.0648,282.1538,281.7881,282.1538,5414.0
2024-01-26 12:10:00,285.42,285.72,285.35,285.71,6087.0,282.055,282.3514,281.9858,282.3415,6087.0
2024-01-26 12:20:00,285.68,285.76,285.44,285.47,6648.0,282.3119,282.3909,282.0747,282.1044,6648.0
2024-01-26 12:30:00,285.55,285.55,284.88,284.99,5248.0,282.1834,282.1834,281.5213,281.63,5248.0
2024-01-26 12:40:00,285.1,285.12,284.55,284.55,9561.0,281.7387,281.7585,281.1952,281.1952,9561.0
2024-01-26 12:50:00,284.47,284.57,284.28,284.57,3213.0,281.1162,281.215,280.9284,281.215,3213.0
2024-01-26 13:00:00,284.37,284.43,283.93,284.1,5242.0,281.0173,281.0766,280.5825,280.7505,5242.0
2024-01-26 13:10:00,284.16,284.26,284.09,284.11,3150.0,280.8098,280.9086,280.7406,280.7604,3150.0
2024-01-26 13:20:00,284.15,284.42,284.11,284.3,4311.0,280.7999,281.0667,280.7604,280.9482,4311.0
2024-01-26 13:30:00,284.36,284.36,283.96,284.13,3168.0,281.0075,281.0075,280.6122,280.7802,3168.0
2024-01-26 13:40:00,283.96,283.96,283.63,283.88,3670.0,280.6122,280.6122,280.2861,280.5331,3670.0
2024-01-26 13:50:00,283.95,283.95,283.47,283.75,5555.0,280.6023,280.6023,280.1279,280.4046,5555.0
2024-01-26 14:00:00,283.77,283.85,283.45,283.47,4061.0,280.4244,280.5035,280.1082,280.1279,4061.0
2024-01-26 14:10:00,283.4,283.83,283.4,283.68,2771.0,280.0588,280.4837,280.0588,280.3355,2771.0
2024-01-26 14:20:00,283.67,284.03,283.67,284.03,6306.0,280.3256,280.6813,280.3256,280.6813,6306.0
2024-01-26 14:30:00,284.07,284.07,283.72,283.89,9603.0,280.7209,280.7209,280.375,280.543,9603.0
2024-01-26 14:40:00,283.91,284.12,283.9,283.99,5135.0,280.5628,280.7703,280.5529,280.6418,5135.0
2024-01-26 14:50:00,283.97,284.16,283.7,284.16,7227.0,280.6221,280.8098,280.3552,280.8098,7227.0
2024-01-26 15:00:00,284.19,284.21,283.98,284.2,5570.0,280.8395,280.8592,280.6319,280.8493,5570.0
2024-01-26 15:10:00,284.1,284.25,283.89,283.96,7335.0,280.7505,280.8988,280.543,280.6122,7335.0
2024-01-26 15:20:00,283.96,284.08,283.66,283.84,11300.0,280.6122,280.7308,280.3157,280.4936,11300.0
2024-01-26 15:30:00,283.87,284.01,281.94,282.54,45824.0,280.5232,280.6616,278.616,279.2089,45824.0
2024-01-26 15:40:00,282.62,283.38,282.54,283.38,39451.0,279.288,280.039,279.2089,280.039,39451.0
2024-01-26 15:50:00,283.38,283.63,283.1,283.37,91143.0,280.039,280.2861,279.7623,280.0291,91143.0
2024-01-29 09:30:00,282.42,283.78,281.93,282.01,23077.0,279.0903,280.4343,278.6061,278.6852,23077.0
2024-01-29 09:40:00,282.4,282.68,281.61,281.98,40620.0,279.0706,279.3473,278.2899,278.6555,40620.0
2024-01-29 09:50:00,281.95,282.92,281.91,282.83,34207.0,278.6259,279.5844,278.5863,279.4955,34207.0
2024-01-29 10:00:00,282.83,284.09,282.81,283.95,37696.0,279.4955,280.7406,279.4757,280.6023,37696.0
2024-01-29 10:10:00,284.09,284.09,283.29,283.53,15470.0,280.7406,280.7406,279.9501,280.1872,15470.0
2024-01-29 10:20:00,283.42,283.55,282.99,283.49,12645.0,280.0785,280.207,279.6536,280.1477,12645.0
2024-01-29 10:30:00,283.5,283.65,283.18,283.63,16156.0,280.1576,280.3058,279.8414,280.2861,16156.0
2024-01-29 10:40:00,283.63,283.73,283.28,283.28,15634.0,280.2861,280.3849,279.9402,279.9402,15634.0
2024-01-29 10:50:00,283.25,283.5,283.11,283.21,8555.0,279.9105,280.1576,279.7722,279.871,8555.0
2024-01-29 11:00:00,283.22,283.48,282.68,283.42,16897.0,279.8809,280.1378,279.3473,280.0785,16897.0
2024-01-29 11:10:00,283.33,283.45,283.29,283.44,10883.0,279.9896,280.1082,279.9501,280.0983,10883.0
2024-01-29 11:20:00,283.36,283.41,283.03,283.21,51080.0,280.0192,280.0687,279.6931,279.871,51080.0
2024-01-29 11:30:00,283.17,283.36,283.01,283.04,21280.0,279.8315,280.0192,279.6734,279.703,21280.0
2024-01-29 11:40:00,283.07,283.09,282.08,282.67,16691.0,279.7327,279.7524,278.7543,279.3374,16691.0
2024-01-29 11:50:00,282.74,282.83,282.61,282.69,13765.0,279.4066,279.4955,279.2781,279.3571,13765.0
2024-01-29 12:00:00,282.7,283.15,282.69,283.1,13017.0,279.367,279.8117,279.3571,279.7623,13017.0
2024-01-29 12:10:00,283.06,284.13,282.88,284.06,33927.0,279.7228,280.7802,279.5449,280.711,33927.0
2024-01-29 12:20:00,284.13,284.6,284.05,284.49,14287.0,280.7802,281.2446,280.7011,281.1359,14287.0
2024-01-29 12:30:00,284.6,285.12,284.57,285.12,11542.0,281.2446,281.7585,281.215,281.7585,11542.0
2024-01-29 12:40:00,285.1,285.13,284.68,284.82,11764.0,281.7387,281.7684,281.3237,281.462,11764.0
2024-01-29 12:50:00,284.77,285.44,284.72,285.34,11517.0,281.4126,282.0747,281.3632,281.9759,11517.0
2024-01-29 13:00:00,285.26,285.4,284.73,285.27,16316.0,281.8968,282.0352,281.3731,281.9067,16316.0
2024-01-29 13:10:00,285.26,285.45,285.1,285.35,9595.0,281.8968,282.0846,281.7387,281.9858,9595.0
2024-01-29 13:20:00,285.36,285.62,285.31,285.62,11652.0,281.9957,282.2526,281.9463,282.2526,11652.0
2024-01-29 13:30:00,285.63,285.63,284.67,285.17,27637.0,282.2625,282.2625,281.3138,281.8079,27637.0
2024-01-29 13:40:00,285.19,285.29,284.89,284.95,8002.0,281.8277,281.9265,281.5312,281.5905,8002.0
2024-01-29 13:50:00,284.87,284.87,284.34,284.34,31265.0,281.5114,281.5114,280.9877,280.9877,31265.0
2024-01-29 14:00:00,284.29,285.25,284.22,285.04,30966.0,280.9383,281.887,280.8691,281.6794,30966.0
2024-01-29 14:10:00,285.0,285.51,284.93,285.37,16053.0,281.6399,282.1439,281.5707,282.0055,16053.0
2024-01-29 14:20:00,285.36,285.48,285.15,285.42,16229.0,281.9957,282.1143,281.7881,282.055,16229.0
2024-01-29 14:30:00,285.5,285.68,285.09,285.5,22738.0,282.134,282.3119,281.7288,282.134,22738.0
2024-01-29 14:40:00,285.58,285.64,285.28,285.28,17434.0,282.2131,282.2724,281.9166,281.9166,17434.0
2024-01-29 14:50:00,285.3,285.41,284.9,285.21,33921.0,281.9364,282.0451,281.5411,281.8474,33921.0
2024-01-29 15:00:00,285.21,286.16,285.16,285.95,21441.0,281.8474,282.7862,281.798,282.5787,21441.0
2024-01-29 15:10:00,286.01,286.03,285.67,285.85,16426.0,282.638,282.6578,282.302,282.4799,16426.0
2024-01-29 15:20:00,285.9,286.36,285.81,286.34,19148.0,282.5293,282.9839,282.4404,282.9641,19148.0
2024-01-29 15:30:00,286.35,286.43,285.95,286.17,41487.0,282.974,283.053,282.5787,282.7961,41487.0
2024-01-29 15:40:00,286.15,286.52,285.86,285.87,64660.0,282.7764,283.142,282.4898,282.4997,64660.0
2024-01-29 15:50:00,285.87,287.19,285.87,286.7,150955.0,282.4997,283.8041,282.4997,283.3199,150955.0
2024-01-30 09:30:00,300.0,303.82,296.12,299.19,131026.0,296.4631,300.238,292.6288,295.6626,131026.0
2024-01-30 09:40:00,299.84,301.73,298.12,300.26,78672.0,296.3049,298.1727,294.6052,296.72,78672.0
2024-01-30 09:50:00,300.0,301.03,299.18,300.33,43690.0,296.4631,297.4809,295.6527,296.7892,43690.0
2024-01-30 10:00:00,300.39,302.5,299.78,300.59,43685.0,296.8485,298.9336,296.2457,297.0461,43685.0
2024-01-30 10:10:00,300.6,302.1,298.02,298.42,62131.0,297.056,298.5383,294.5064,294.9017,62131.0
2024-01-30 10:20:00,298.69,301.59,298.41,299.11,61513.0,295.1685,298.0343,294.8918,295.5836,61513.0
2024-01-30 10:30:00,299.44,299.52,296.6,298.3,44850.0,295.9097,295.9887,293.1031,294.7831,44850.0
2024-01-30 10:40:00,298.38,299.55,297.81,298.39,35270.0,294.8622,296.0184,294.2989,294.872,35270.0
2024-01-30 10:50:00,298.21,298.81,297.64,298.51,18473.0,294.6942,295.2871,294.1309,294.9906,18473.0
2024-01-30 11:00:00,298.51,299.87,298.51,299.0,16686.0,294.9906,296.3346,294.9906,295.4749,16686.0
2024-01-30 11:10:00,298.78,299.73,298.58,299.47,16486.0,295.2574,296.1962,295.0598,295.9393,16486.0
2024-01-30 11:20:00,299.72,300.0,299.29,299.83,22480.0,296.1864,296.4631,295.7614,296.2951,22480.0
2024-01-30 11:30:00,299.87,300.06,298.76,299.17,77433.0,296.3346,296.5224,295.2377,295.6428,77433.0
2024-01-30 11:40:00,299.07,300.49,299.07,300.43,43263.0,295.544,296.9473,295.544,296.888,43263.0
2024-01-30 11:50:00,300.44,300.62,299.77,299.85,25858.0,296.8979,297.0758,296.2358,296.3148,25858.0
2024-01-30 12:00:00,299.92,300.22,299.42,300.12,17539.0,296.384,296.6805,295.8899,296.5816,17539.0
2024-01-30 12:10:00,300.05,301.44,299.98,301.23,17918.0,296.5125,297.8861,296.4433,297.6786,17918.0
2024-01-30 12:20:00,301.27,302.05,301.01,301.81,13936.0,297.7181,298.4889,297.4612,298.2517,13936.0
2024-01-30 12:30:00,301.77,302.64,301.36,302.34,32333.0,298.2122,299.0719,297.807,298.7755,32333.0
2024-01-30 12:40:00,302.59,304.0,302.49,304.0,32269.0,299.0225,300.4159,298.9237,300.4159,32269.0
2024-01-30 12:50:00,304.0,304.95,303.55,304.44,30613.0,300.4159,301.3547,299.9712,300.8507,30613.0
2024-01-30 13:00:00,304.43,304.93,303.89,304.47,38408.0,300.8408,301.3349,300.3072,300.8804,38408.0
2024-01-30 13:10:00,304.55,304.6,302.9,303.0,20056.0,300.9594,301.0088,299.3289,299.4277,20056.0
2024-01-30 13:20:00,302.89,302.98,301.06,301.06,14911.0,299.319,299.4079,297.5106,297.5106,14911.0
2024-01-30 13:30:00,301.32,302.58,301.04,302.22,16447.0,297.7675,299.0126,297.4908,298.6569,16447.0
2024-01-30 13:40:00,302.54,302.77,302.12,302.68,23528.0,298.9731,299.2004,298.5581,299.1115,23528.0
2024-01-30 13:50:00,302.71,303.0,302.31,302.36,11398.0,299.1411,299.4277,298.7458,298.7952,11398.0
2024-01-30 14:00:00,302.55,302.58,301.9,302.25,14653.0,298.983,299.0126,298.3407,298.6865,14653.0
2024-01-30 14:10:00,302.25,302.34,301.73,302.01,14229.0,298.6865,298.7755,298.1727,298.4494,14229.0
2024-01-30 14:20:00,301.89,302.26,301.65,302.01,17574.0,298.3308,298.6964,298.0936,298.4494,17574.0
2024-01-30 14:30:00,302.01,303.37,302.01,303.37,27641.0,298.4494,299.7933,298.4494,299.7933,27641.0
2024-01-30 14:40:00,303.36,303.97,303.35,303.7,25249.0,299.7834,300.3863,299.7736,300.1194,25249.0
2024-01-30 14:50:00,303.77,303.77,302.27,302.43,34738.0,300.1886,300.1886,298.7063,298.8644,34738.0
2024-01-30 15:00:00,302.37,302.56,301.23,301.27,17562.0,298.8051,298.9929,297.6786,297.7181,17562.0
2024-01-30 15:10:00,301.22,302.32,301.22,301.73,26500.0,297.6687,298.7557,297.6687,298.1727,26500.0
2024-01-30 15:20:00,301.78,301.78,300.98,300.99,33280.0,298.2221,298.2221,297.4315,297.4414,33280.0
2024-01-30 15:30:00,300.96,301.39,300.58,301.08,39437.0,297.4117,297.8367,297.0362,297.5303,39437.0
2024-01-30 15:40:00,301.08,301.99,301.0,301.84,50932.0,297.5303,298.4296,297.4513,298.2814,50932.0
2024-01-30 15:50:00,301.72,301.73,300.82,301.59,174628.0,298.1628,298.1727,297.2734,298.0343,174628.0
2024-01-31 09:30:00,303.42,304.54,302.39,304.49,64795.0,299.8427,300.9495,298.8249,300.9001,64795.0
2024-01-31 09:40:00,304.66,306.0,303.85,306.0,22794.0,301.0681,302.3923,300.2677,302.3923,22794.0
2024-01-31 09:50:00,306.42,309.33,306.42,307.3,55840.0,302.8074,305.6831,302.8074,303.677,55840.0
2024-01-31 10:00:00,307.34,307.91,306.59,306.6,26891.0,303.7165,304.2798,302.9754,302.9852,26891.0
2024-01-31 10:10:00,306.72,307.61,306.07,307.61,32587.0,303.1038,303.9833,302.4615,303.9833,32587.0
2024-01-31 10:20:00,307.67,308.89,307.38,308.89,18841.0,304.0426,305.2483,303.7561,305.2483,18841.0
2024-01-31 10:30:00,309.04,309.04,308.07,308.28,14701.0,305.3965,305.3965,304.4379,304.6454,14701.0
2024-01-31 10:40:00,308.25,308.81,308.07,308.5,39106.0,304.6158,305.1692,304.4379,304.8628,39106.0
2024-01-31 10:50:00,308.26,309.28,307.69,308.11,28927.0,304.6257,305.6337,304.0624,304.4774,28927.0
2024-01-31 11:00:00,308.11,308.64,308.03,308.12,63343.0,304.4774,305.0012,304.3984,304.4873,63343.0
2024-01-31 11:10:00,308.21,308.21,306.87,307.0,10836.0,304.5763,304.5763,303.2521,303.3805,10836.0
2024-01-31 11:20:00,306.99,306.99,306.22,306.49,17426.0,303.3707,303.3707,302.6097,302.8765,17426.0
2024-01-31 11:30:00,306.63,306.99,306.59,306.8,11197.0,303.0149,303.3707,302.9754,303.1829,11197.0
2024-01-31 11:40:00,306.69,306.81,306.12,306.31,14702.0,303.0742,303.1928,302.5109,302.6987,14702.0
2024-01-31 11:50:00,306.35,306.35,305.58,305.73,29476.0,302.7382,302.7382,301.9773,302.1255,29476.0
2024-01-31 12:00:00,305.83,306.05,305.26,305.88,13837.0,302.2243,302.4417,301.661,302.2737,13837.0
2024-01-31 12:10:00,305.89,306.13,305.8,306.02,35696.0,302.2836,302.5208,302.1947,302.4121,35696.0
2024-01-31 12:20:00,305.99,307.0,305.87,306.9,24804.0,302.3824,303.3805,302.2639,303.2817,24804.0
2024-01-31 12:30:00,306.9,306.96,306.47,306.96,12307.0,303.2817,303.341,302.8568,303.341,12307.0
2024-01-31 12:40:00,306.93,307.79,306.9,307.58,7929.0,303.3114,304.1612,303.2817,303.9537,7929.0
2024-01-31 12:50:00,307.69,307.69,307.22,307.33,15368.0,304.0624,304.0624,303.5979,303.7066,15368.0
2024-01-31 13:00:00,307.5,307.5,305.79,306.22,20251.0,303.8746,303.8746,302.1848,302.6097,20251.0
2024-01-31 13:10:00,306.23,306.23,305.68,306.06,7074.0,302.6196,302.6196,302.0761,302.4516,7074.0
2024-01-31 13:20:00,306.02,306.16,305.61,305.84,31215.0,302.4121,302.5504,302.0069,302.2342,31215.0
2024-01-31 13:30:00,305.9,306.21,305.83,305.83,27584.0,302.2935,302.5998,302.2243,302.2243,27584.0
2024-01-31 13:40:00,305.74,306.73,305.58,306.67,10526.0,302.1354,303.1137,301.9773,303.0544,10526.0
2024-01-31 13:50:00,306.8,307.4,306.57,307.4,13036.0,303.1829,303.7758,302.9556,303.7758,13036.0
2024-01-31 14:00:00,307.44,307.83,306.51,306.87,31886.0,303.8153,304.2007,302.8963,303.2521,31886.0
2024-01-31 14:10:00,306.92,307.67,306.55,306.81,16003.0,303.3015,304.0426,302.9358,303.1928,16003.0
2024-01-31 14:20:00,306.98,307.4,306.56,307.01,9417.0,303.3608,303.7758,302.9457,303.3904,9417.0
2024-01-31 14:30:00,306.88,308.03,306.87,308.03,18490.0,303.2619,304.3984,303.2521,304.3984,18490.0
2024-01-31 14:40:00,308.21,308.55,307.71,307.9,20957.0,304.5763,304.9123,304.0822,304.2699,20957.0
2024-01-31 14:50:00,307.78,308.05,306.79,306.8,27035.0,304.1513,304.4182,303.173,303.1829,27035.0
2024-01-31 15:00:00,306.73,307.15,305.14,306.4,34812.0,303.1137,303.5288,301.5425,302.7876,34812.0
2024-01-31 15:10:00,306.4,306.75,305.69,305.84,44969.0,302.7876,303.1335,302.086,302.2342,44969.0
2024-01-31 15:20:00,305.84,306.6,305.83,306.23,37119.0,302.2342,302.9852,302.2243,302.6196,37119.0
2024-01-31 15:30:00,306.27,306.3,304.81,305.38,45347.0,302.6591,302.6888,301.2164,301.7796,45347.0
2024-01-31 15:40:00,305.33,305.34,304.33,304.97,53258.0,301.7302,301.7401,300.742,301.3745,53258.0
2024-01-31 15:50:00,304.92,305.74,304.65,305.02,338970.0,301.3251,302.1354,301.0582,301.4239,338970.0
2024-02-01 09:30:00,303.35,308.32,303.35,307.56,48212.0,299.7736,304.685,299.7736,303.9339,48212.0
2024-02-01 09:40:00,307.54,309.16,306.92,306.92,26707.0,303.9142,305.5151,303.3015,303.3015,26707.0
2024-02-01 09:50:00,306.76,308.02,306.69,308.02,19262.0,303.1434,304.3885,303.0742,304.3885,19262.0
2024-02-01 10:00:00,307.85,309.87,307.04,309.87,14573.0,304.2205,306.2167,303.4201,306.2167,14573.0
2024-02-01 10:10:00,309.94,310.18,308.68,308.68,17624.0,306.2859,306.523,305.0407,305.0407,17624.0
2024-02-01 10:20:00,308.51,308.88,307.76,308.77,10444.0,304.8727,305.2384,304.1316,305.1297,10444.0
2024-02-01 10:30:00,308.56,309.33,308.38,308.93,13003.0,304.9221,305.6831,304.7443,305.2878,13003.0
2024-02-01 10:40:00,308.82,309.39,308.63,308.63,21494.0,305.1791,305.7424,304.9913,304.9913,21494.0
2024-02-01 10:50:00,308.42,308.93,307.34,307.93,58925.0,304.7838,305.2878,303.7165,304.2996,58925.0
2024-02-01 11:00:00,308.07,308.83,307.94,308.48,23381.0,304.4379,305.189,304.3095,304.8431,23381.0
2024-02-01 11:10:00,308.59,308.86,308.33,308.49,17687.0,304.9518,305.2186,304.6949,304.853,17687.0
2024-02-01 11:20:00,308.53,309.25,308.33,309.13,14706.0,304.8925,305.604,304.6949,305.4854,14706.0
2024-02-01 11:30:00,309.12,310.1,309.12,310.08,24449.0,305.4755,306.444,305.4755,306.4242,24449.0
2024-02-01 11:40:00,310.14,310.43,309.52,309.9,31681.0,306.4835,306.7701,305.8708,306.2463,31681.0
2024-02-01 11:50:00,310.0,310.35,309.77,310.31,10630.0,306.3452,306.691,306.1179,306.6515,10630.0
2024-02-01 12:00:00,310.37,311.02,310.37,310.77,14480.0,306.7108,307.3531,306.7108,307.1061,14480.0
2024-02-01 12:10:00,310.77,311.16,310.33,310.4,12143.0,307.1061,307.4915,306.6713,306.7404,12143.0
2024-02-01 12:20:00,310.34,310.49,309.98,310.19,10055.0,306.6812,306.8294,306.3254,306.5329,10055.0
2024-02-01 12:30:00,310.32,310.82,310.23,310.81,8081.0,306.6614,307.1555,306.5725,307.1456,8081.0
2024-02-01 12:40:00,310.9,311.34,310.79,311.17,8506.0,307.2346,307.6694,307.1259,307.5014,8506.0
2024-02-01 12:50:00,311.29,311.43,310.89,311.32,13316.0,307.62,307.7583,307.2247,307.6496,13316.0
2024-02-01 13:00:00,311.32,311.46,310.77,310.97,16605.0,307.6496,307.788,307.1061,307.3037,16605.0
2024-02-01 13:10:00,310.85,311.29,310.74,310.98,10579.0,307.1851,307.62,307.0764,307.3136,10579.0
2024-02-01 13:20:00,311.17,311.18,310.63,310.81,11370.0,307.5014,307.5113,306.9677,307.1456,11370.0
2024-02-01 13:30:00,310.88,311.33,310.79,311.0,12300.0,307.2148,307.6595,307.1259,307.3334,12300.0
2024-02-01 13:40:00,311.02,311.79,311.01,311.65,4274.0,307.3531,308.1141,307.3433,307.9757,4274.0
2024-02-01 13:50:00,311.65,312.03,311.62,311.89,12140.0,307.9757,308.3512,307.9461,308.2129,12140.0
2024-02-01 14:00:00,311.84,312.34,311.84,312.27,8719.0,308.1635,308.6576,308.1635,308.5884,8719.0
2024-02-01 14:10:00,312.36,312.37,312.02,312.23,16024.0,308.6773,308.6872,308.3413,308.5489,16024.0
2024-02-01 14:20:00,312.14,312.74,312.14,312.68,22378.0,308.4599,309.0529,308.4599,308.9936,22378.0
2024-02-01 14:30:00,312.67,312.69,312.22,312.6,13981.0,308.9837,309.0034,308.539,308.9145,13981.0
2024-02-01 14:40:00,312.71,313.03,312.42,312.8,11758.0,309.0232,309.3394,308.7366,309.1122,11758.0
2024-02-01 14:50:00,312.9,313.13,312.68,312.69,11183.0,309.211,309.4383,308.9936,309.0034,11183.0
2024-02-01 15:00:00,312.87,313.65,312.86,313.5,27834.0,309.1813,309.9521,309.1714,309.8039,27834.0
2024-02-01 15:10:00,313.5,313.6,313.07,313.52,31365.0,309.8039,309.9027,309.379,309.8237,31365.0
2024-02-01 15:20:00,313.54,313.96,313.45,313.96,11454.0,309.8434,310.2585,309.7545,310.2585,11454.0
2024-02-01 15:30:00,314.0,314.4,313.52,314.36,28902.0,310.298,310.6933,309.8237,310.6538,28902.0
2024-02-01 15:40:00,314.33,314.59,313.66,313.99,46623.0,310.6241,310.881,309.962,310.2881,46623.0
2024-02-01 15:50:00,314.03,314.82,313.94,314.75,205959.0,310.3277,311.1083,310.2387,311.0392,205959.0
2024-02-02 09:30:00,313.0,313.0,310.2,311.96,34629.0,309.3098,309.3098,306.5428,308.2821,34629.0
2024-02-02 09:40:00,311.96,312.1,311.22,311.44,20581.0,308.2821,308.4204,307.5508,307.7682,20581.0
2024-02-02 09:50:00,311.14,311.17,308.94,309.17,18176.0,307.4717,307.5014,305.2977,305.5249,18176.0
2024-02-02 10:00:00,309.71,309.71,307.15,309.07,71530.0,306.0586,306.0586,303.5288,305.4261,71530.0
2024-02-02 10:10:00,309.23,309.72,308.46,309.48,12474.0,305.5842,306.0685,304.8233,305.8313,12474.0
2024-02-02 10:20:00,309.64,310.45,308.91,310.41,14450.0,305.9894,306.7899,305.268,306.7503,14450.0
2024-02-02 10:30:00,310.19,310.5,309.41,309.59,9738.0,306.5329,306.8393,305.7621,305.94,9738.0
2024-02-02 10:40:00,309.68,310.13,309.17,309.74,8053.0,306.0289,306.4736,305.5249,306.0882,8053.0
2024-02-02 10:50:00,309.86,310.85,309.53,310.85,5085.0,306.2068,307.1851,305.8807,307.1851,5085.0
2024-02-02 11:00:00,310.97,311.24,310.46,310.82,6813.0,307.3037,307.5705,306.7997,307.1555,6813.0
2024-02-02 11:10:00,310.93,311.09,310.5,311.04,10078.0,307.2642,307.4223,306.8393,307.3729,10078.0
2024-02-02 11:20:00,311.0,311.1,310.04,310.52,10153.0,307.3334,307.4322,306.3847,306.859,10153.0
2024-02-02 11:30:00,310.68,310.99,310.09,310.87,9065.0,307.0171,307.3235,306.4341,307.2049,9065.0
2024-02-02 11:40:00,311.09,312.0,311.05,311.81,11056.0,307.4223,308.3216,307.3828,308.1338,11056.0
2024-02-02 11:50:00,311.8,312.12,311.11,311.15,6104.0,308.1239,308.4402,307.4421,307.4816,6104.0
2024-02-02 12:00:00,311.45,311.72,311.28,311.36,5027.0,307.7781,308.0449,307.6101,307.6891,5027.0
2024-02-02 12:10:00,311.46,311.65,310.96,310.98,9720.0,307.788,307.9757,307.2938,307.3136,9720.0
2024-02-02 12:20:00,311.02,311.84,310.75,311.59,12615.0,307.3531,308.1635,307.0863,307.9164,12615.0
2024-02-02 12:30:00,311.63,311.92,311.48,311.66,3469.0,307.9559,308.2425,307.8077,307.9856,3469.0
2024-02-02 12:40:00,311.71,312.18,310.33,310.59,10577.0,308.035,308.4995,306.6713,306.9282,10577.0
2024-02-02 12:50:00,310.46,310.99,310.39,310.96,3182.0,306.7997,307.3235,306.7306,307.2938,3182.0
2024-02-02 13:00:00,311.01,311.32,311.01,311.05,5528.0,307.3433,307.6496,307.3433,307.3828,5528.0
2024-02-02 13:10:00,311.07,311.36,310.76,311.36,2130.0,307.4025,307.6891,307.0962,307.6891,2130.0
2024-02-02 13:20:00,311.37,311.68,311.04,311.04,6428.0,307.699,308.0054,307.3729,307.3729,6428.0
2024-02-02 13:30:00,311.11,311.16,310.82,311.05,3769.0,307.4421,307.4915,307.1555,307.3828,3769.0
2024-02-02 13:40:00,311.1,311.24,310.84,310.88,4605.0,307.4322,307.5705,307.1753,307.2148,4605.0
2024-02-02 13:50:00,310.97,311.09,310.66,310.66,6116.0,307.3037,307.4223,306.9974,306.9974,6116.0
2024-02-02 14:00:00,310.82,311.32,310.82,311.19,3866.0,307.1555,307.6496,307.1555,307.5211,3866.0
2024-02-02 14:10:00,311.2,311.8,311.19,311.72,4043.0,307.531,308.1239,307.5211,308.0449,4043.0
2024-02-02 14:20:00,311.54,311.59,311.21,311.59,7059.0,307.867,307.9164,307.5409,307.9164,7059.0
2024-02-02 14:30:00,311.6,312.01,311.47,311.9,7023.0,307.9263,308.3315,307.7978,308.2228,7023.0
2024-02-02 14:40:00,311.9,312.0,311.42,311.99,12031.0,308.2228,308.3216,307.7484,308.3117,12031.0
2024-02-02 14:50:00,311.99,312.25,311.77,312.23,13501.0,308.3117,308.5686,308.0943,308.5489,13501.0
2024-02-02 15:00:00,312.14,312.15,311.6,311.69,17426.0,308.4599,308.4698,307.9263,308.0152,17426.0
2024-02-02 15:10:00,311.78,312.31,311.76,312.28,11351.0,308.1042,308.6279,308.0844,308.5983,11351.0
2024-02-02 15:20:00,312.25,312.33,311.53,311.85,20883.0,308.5686,308.6477,307.8571,308.1734,20883.0
2024-02-02 15:30:00,311.84,311.84,311.04,311.08,29798.0,308.1635,308.1635,307.3729,307.4124,29798.0
2024-02-02 15:40:00,311.09,311.11,310.31,310.72,27824.0,307.4223,307.4421,306.6515,307.0567,27824.0
2024-02-02 15:50:00,310.67,310.85,309.29,309.43,125310.0,307.0073,307.1851,305.6435,305.7819,125310.0
2024-02-05 09:30:00,308.79,309.52,308.09,309.34,38703.0,305.1494,305.8708,304.4577,305.6929,38703.0
2024-02-05 09:40:00,309.61,311.2,309.61,311.09,18288.0,305.9598,307.531,305.9598,307.4223,18288.0
2024-02-05 09:50:00,311.31,311.51,310.49,311.07,9878.0,307.6397,307.8374,306.8294,307.4025,9878.0
2024-02-05 10:00:00,311.06,311.26,310.01,310.01,10798.0,307.3927,307.5903,306.355,306.355,10798.0
2024-02-05 10:10:00,309.9,309.9,308.94,309.2,8163.0,306.2463,306.2463,305.2977,305.5546,8163.0
2024-02-05 10:20:00,308.92,309.45,308.5,309.19,5307.0,305.2779,305.8016,304.8628,305.5447,5307.0
2024-02-05 10:30:00,309.13,310.13,309.11,310.13,7388.0,305.4854,306.4736,305.4657,306.4736,7388.0
2024-02-05 10:40:00,310.01,310.04,309.1,309.1,8196.0,306.355,306.3847,305.4558,305.4558,8196.0
2024-02-05 10:50:00,309.17,309.34,308.58,309.2,14264.0,305.5249,305.6929,304.9419,305.5546,14264.0
2024-02-05 11:00:00,309.2,310.34,308.77,310.22,9744.0,305.5546,306.6812,305.1297,306.5626,9744.0
2024-02-05 11:10:00,310.08,310.62,310.08,310.62,4441.0,306.4242,306.9579,306.4242,306.9579,4441.0
2024-02-05 11:20:00,310.68,311.0,310.39,311.0,16519.0,307.0171,307.3334,306.7306,307.3334,16519.0
2024-02-05 11:30:00,311.0,311.34,310.89,311.34,5046.0,307.3334,307.6694,307.2247,307.6694,5046.0
2024-02-05 11:40:00,311.26,311.26,310.55,311.09,12126.0,307.5903,307.5903,306.8887,307.4223,12126.0
2024-02-05 11:50:00,311.07,311.28,310.75,311.16,6917.0,307.4025,307.6101,307.0863,307.4915,6917.0
2024-02-05 12:00:00,311.23,311.29,310.59,310.86,8211.0,307.5607,307.62,306.9282,307.195,8211.0
2024-02-05 12:10:00,310.86,310.97,310.75,310.97,3859.0,307.195,307.3037,307.0863,307.3037,3859.0
2024-02-05 12:20:00,310.83,311.1,310.71,310.98,6214.0,307.1654,307.4322,307.0468,307.3136,6214.0
2024-02-05 12:30:00,311.07,311.41,311.07,311.38,2447.0,307.4025,307.7385,307.4025,307.7089,2447.0
2024-02-05 12:40:00,311.49,311.6,311.27,311.27,3704.0,307.8176,307.9263,307.6002,307.6002,3704.0
2024-02-05 12:50:00,311.41,311.49,311.24,311.38,2297.0,307.7385,307.8176,307.5705,307.7089,2297.0
2024-02-05 13:00:00,311.23,311.48,311.08,311.39,3450.0,307.5607,307.8077,307.4124,307.7188,3450.0
2024-02-05 13:10:00,311.33,311.37,310.96,311.12,4077.0,307.6595,307.699,307.2938,307.452,4077.0
2024-02-05 13:20:00,311.12,311.12,310.15,310.15,2684.0,307.452,307.452,306.4934,306.4934,2684.0
2024-02-05 13:30:00,309.94,310.83,309.91,310.83,5688.0,306.2859,307.1654,306.2562,307.1654,5688.0
2024-02-05 13:40:00,310.83,310.96,310.54,310.77,4478.0,307.1654,307.2938,306.8788,307.1061,4478.0
2024-02-05 13:50:00,310.74,311.31,310.64,311.31,5371.0,307.0764,307.6397,306.9776,307.6397,5371.0
2024-02-05 14:00:00,311.22,311.26,310.98,311.12,3412.0,307.5508,307.5903,307.3136,307.452,3412.0
2024-02-05 14:10:00,311.1,311.17,310.77,311.17,5914.0,307.4322,307.5014,307.1061,307.5014,5914.0
2024-02-05 14:20:00,311.18,311.56,311.17,311.43,8921.0,307.5113,307.8868,307.5014,307.7583,8921.0
2024-02-05 14:30:00,311.42,311.77,311.41,311.7,3534.0,307.7484,308.0943,307.7385,308.0251,3534.0
2024-02-05 14:40:00,311.69,311.69,311.22,311.5,15957.0,308.0152,308.0152,307.5508,307.8275,15957.0
2024-02-05 14:50:00,311.5,311.73,311.36,311.63,10926.0,307.8275,308.0548,307.6891,307.9559,10926.0
2024-02-05 15:00:00,311.63,311.8,311.14,311.15,10659.0,307.9559,308.1239,307.4717,307.4816,10659.0
2024-02-05 15:10:00,311.18,311.45,310.91,311.32,10355.0,307.5113,307.7781,307.2444,307.6496,10355.0
2024-02-05 15:20:00,311.32,312.23,311.32,312.14,14098.0,307.6496,308.5489,307.6496,308.4599,14098.0
2024-02-05 15:30:00,312.12,312.51,311.81,311.81,16439.0,308.4402,308.8256,308.1338,308.1338,16439.0
2024-02-05 15:40:00,311.85,311.85,311.06,311.21,19360.0,308.1734,308.1734,307.3927,307.5409,19360.0
2024-02-05 15:50:00,311.13,311.52,310.6,310.62,72943.0,307.4618,307.8472,306.9381,306.9579,72943.0
2024-02-06 09:30:00,310.63,311.64,310.04,310.87,32627.0,306.9677,307.9658,306.3847,307.2049,32627.0
2024-02-06 09:40:00,312.0,312.49,310.99,311.24,8495.0,308.3216,308.8058,307.3235,307.5705,8495.0
2024-02-06 09:50:00,311.13,311.79,311.12,311.62,8560.0,307.4618,308.1141,307.452,307.9461,8560.0
2024-02-06 10:00:00,311.72,311.94,311.27,311.41,12696.0,308.0449,308.2623,307.6002,307.7385,12696.0
2024-02-06 10:10:00,311.31,311.32,310.84,311.07,6099.0,307.6397,307.6496,307.1753,307.4025,6099.0
2024-02-06 10:20:00,310.88,311.28,310.54,310.55,4749.0,307.2148,307.6101,306.8788,306.8887,4749.0
2024-02-06 10:30:00,310.47,310.73,310.0,310.26,6118.0,306.8096,307.0666,306.3452,306.6021,6118.0
2024-02-06 10:40:00,310.14,310.21,309.11,309.16,6244.0,306.4835,306.5527,305.4657,305.5151,6244.0
2024-02-06 10:50:00,309.25,309.33,308.87,309.0,11058.0,305.604,305.6831,305.2285,305.357,11058.0
2024-02-06 11:00:00,309.0,309.11,307.87,308.0,29432.0,305.357,305.4657,304.2403,304.3687,29432.0
2024-02-06 11:10:00,308.18,308.47,308.0,308.01,24221.0,304.5466,304.8332,304.3687,304.3786,24221.0
2024-02-06 11:20:00,308.06,308.36,307.01,307.57,18059.0,304.428,304.7245,303.3904,303.9438,18059.0
2024-02-06 11:30:00,307.65,308.0,307.06,307.4,30997.0,304.0229,304.3687,303.4398,303.7758,30997.0
2024-02-06 11:40:00,307.38,307.82,307.1,307.34,12143.0,303.7561,304.1909,303.4794,303.7165,12143.0
2024-02-06 11:50:00,307.33,308.24,307.33,308.1,31592.0,303.7066,304.6059,303.7066,304.4676,31592.0
2024-02-06 12:00:00,308.21,309.28,308.13,309.09,7305.0,304.5763,305.6337,304.4972,305.4459,7305.0
2024-02-06 12:10:00,309.15,309.63,309.0,309.26,8795.0,305.5052,305.9795,305.357,305.6139,8795.0
2024-02-06 12:20:00,309.32,309.4,308.83,309.03,13713.0,305.6732,305.7522,305.189,305.3866,13713.0
2024-02-06 12:30:00,309.1,309.42,308.85,309.14,12547.0,305.4558,305.772,305.2087,305.4953,12547.0
2024-02-06 12:40:00,309.0,309.05,308.34,308.48,7546.0,305.357,305.4064,304.7047,304.8431,7546.0
2024-02-06 12:50:00,308.12,308.55,308.1,308.35,7238.0,304.4873,304.9123,304.4676,304.7146,7238.0
2024-02-06 13:00:00,308.36,308.38,308.01,308.07,12222.0,304.7245,304.7443,304.3786,304.4379,12222.0
2024-02-06 13:10:00,308.11,308.11,307.66,307.7,4647.0,304.4774,304.4774,304.0328,304.0723,4647.0
2024-02-06 13:20:00,307.77,307.88,307.5,307.55,5383.0,304.1415,304.2502,303.8746,303.924,5383.0
2024-02-06 13:30:00,307.65,307.71,307.23,307.24,5940.0,304.0229,304.0822,303.6078,303.6177,5940.0
2024-02-06 13:40:00,307.37,307.45,306.93,307.17,35518.0,303.7462,303.8252,303.3114,303.5485,35518.0
2024-02-06 13:50:00,307.18,307.6,307.18,307.44,14945.0,303.5584,303.9735,303.5584,303.8153,14945.0
2024-02-06 14:00:00,307.43,307.43,306.31,306.31,9833.0,303.8055,303.8055,302.6987,302.6987,9833.0
2024-02-06 14:10:00,306.35,306.5,306.12,306.17,13396.0,302.7382,302.8864,302.5109,302.5603,13396.0
2024-02-06 14:20:00,306.25,306.46,305.83,305.9,16428.0,302.6394,302.8469,302.2243,302.2935,16428.0
2024-02-06 14:30:00,305.91,306.05,305.0,305.0,54010.0,302.3034,302.4417,301.4041,301.4041,54010.0
2024-02-06 14:40:00,304.97,305.59,304.97,305.49,12297.0,301.3745,301.9872,301.3745,301.8883,12297.0
2024-02-06 14:50:00,305.54,306.01,305.46,305.86,19643.0,301.9377,302.4022,301.8587,302.254,19643.0
2024-02-06 15:00:00,305.8,306.04,305.7,305.78,8913.0,302.1947,302.4319,302.0959,302.1749,8913.0
2024-02-06 15:10:00,305.84,305.96,305.54,305.55,13288.0,302.2342,302.3528,301.9377,301.9476,13288.0
2024-02-06 15:20:00,305.54,305.64,305.33,305.59,25488.0,301.9377,302.0366,301.7302,301.9872,25488.0
2024-02-06 15:30:00,305.63,305.75,305.22,305.6,17724.0,302.0267,302.1453,301.6215,301.997,17724.0
2024-02-06 15:40:00,305.63,306.54,305.34,306.27,31638.0,302.0267,302.926,301.7401,302.6591,31638.0
2024-02-06 15:50:00,306.42,306.83,305.7,306.82,72119.0,302.8074,303.2125,302.0959,303.2027,72119.0
2024-02-07 09:30:00,307.66,309.4,307.66,308.64,16060.0,304.0328,305.7522,304.0328,305.0012,16060.0
2024-02-07 09:40:00,308.54,309.1,307.71,308.63,5404.0,304.9024,305.4558,304.0822,304.9913,5404.0
2024-02-07 09:50:00,308.67,310.18,308.67,309.9,11241.0,305.0308,306.523,305.0308,306.2463,11241.0
2024-02-07 10:00:00,309.97,310.0,309.33,309.66,4741.0,306.3155,306.3452,305.6831,306.0092,4741.0
2024-02-07 10:10:00,309.92,310.15,309.1,309.48,7962.0,306.2661,306.4934,305.4558,305.8313,7962.0
2024-02-07 10:20:00,309.07,309.21,308.73,309.02,5198.0,305.4261,305.5645,305.0901,305.3767,5198.0
2024-02-07 10:30:00,308.86,310.1,308.83,309.56,14324.0,305.2186,306.444,305.189,305.9104,14324.0
2024-02-07 10:40:00,309.77,310.0,309.35,309.74,3316.0,306.1179,306.3452,305.7028,306.0882,3316.0
2024-02-07 10:50:00,309.75,310.01,309.1,309.4,19227.0,306.0981,306.355,305.4558,305.7522,19227.0
2024-02-07 11:00:00,309.18,309.4,308.74,309.1,16956.0,305.5348,305.7522,305.1,305.4558,16956.0
2024-02-07 11:10:00,309.2,309.39,309.02,309.1,3976.0,305.5546,305.7424,305.3767,305.4558,3976.0
2024-02-07 11:20:00,309.12,309.15,308.78,308.91,3762.0,305.4755,305.5052,305.1395,305.268,3762.0
2024-02-07 11:30:00,309.01,309.27,308.79,308.81,7039.0,305.3668,305.6238,305.1494,305.1692,7039.0
2024-02-07 11:40:00,308.74,309.14,308.73,308.97,3682.0,305.1,305.4953,305.0901,305.3273,3682.0
2024-02-07 11:50:00,308.97,309.43,308.97,308.98,8596.0,305.3273,305.7819,305.3273,305.3372,8596.0
2024-02-07 12:00:00,309.09,309.15,308.2,308.6,6880.0,305.4459,305.5052,304.5664,304.9617,6880.0
2024-02-07 12:10:00,308.44,308.83,308.39,308.77,3036.0,304.8036,305.189,304.7541,305.1297,3036.0
2024-02-07 12:20:00,308.71,308.77,308.2,308.2,7098.0,305.0704,305.1297,304.5664,304.5664,7098.0
2024-02-07 12:30:00,308.13,308.46,307.85,307.85,3317.0,304.4972,304.8233,304.2205,304.2205,3317.0
2024-02-07 12:40:00,308.06,308.57,308.06,308.19,3936.0,304.428,304.932,304.428,304.5565,3936.0
2024-02-07 12:50:00,308.44,308.44,308.12,308.18,3111.0,304.8036,304.8036,304.4873,304.5466,3111.0
2024-02-07 13:00:00,308.19,308.49,307.9,308.04,5799.0,304.5565,304.853,304.2699,304.4083,5799.0
2024-02-07 13:10:00,308.23,308.23,307.85,307.87,2460.0,304.596,304.596,304.2205,304.2403,2460.0
2024-02-07 13:20:00,307.83,307.88,307.42,307.57,3441.0,304.2007,304.2502,303.7956,303.9438,3441.0
2024-02-07 13:30:00,307.71,307.71,306.84,306.93,4938.0,304.0822,304.0822,303.2224,303.3114,4938.0
2024-02-07 13:40:00,306.93,307.32,306.72,307.24,7394.0,303.3114,303.6968,303.1038,303.6177,7394.0
2024-02-07 13:50:00,307.15,307.39,306.41,306.65,7271.0,303.5288,303.7659,302.7975,303.0347,7271.0
2024-02-07 14:00:00,306.59,306.8,306.37,306.73,7102.0,302.9754,303.1829,302.758,303.1137,7102.0
2024-02-07 14:10:00,306.66,306.66,306.35,306.35,2451.0,303.0445,303.0445,302.7382,302.7382,2451.0
2024-02-07 14:20:00,306.37,306.6,306.35,306.36,6316.0,302.758,302.9852,302.7382,302.7481,6316.0
2024-02-07 14:30:00,306.36,306.54,306.24,306.41,4730.0,302.7481,302.926,302.6295,302.7975,4730.0
2024-02-07 14:40:00,306.49,306.88,306.49,306.88,2722.0,302.8765,303.2619,302.8765,303.2619,2722.0
2024-02-07 14:50:00,306.93,307.35,306.93,307.35,6575.0,303.3114,303.7264,303.3114,303.7264,6575.0
2024-02-07 15:00:00,307.37,307.4,306.93,307.0,11142.0,303.7462,303.7758,303.3114,303.3805,11142.0
2024-02-07 15:10:00,307.02,307.05,306.61,307.0,7538.0,303.4003,303.4299,302.9951,303.3805,7538.0
2024-02-07 15:20:00,307.02,307.02,306.48,306.72,9188.0,303.4003,303.4003,302.8667,303.1038,9188.0
2024-02-07 15:30:00,306.72,306.9,306.58,306.74,12515.0,303.1038,303.2817,302.9655,303.1236,12515.0
2024-02-07 15:40:00,306.68,306.98,306.4,306.98,17473.0,303.0643,303.3608,302.7876,303.3608,17473.0
2024-02-07 15:50:00,306.85,307.35,306.5,307.32,64114.0,303.2323,303.7264,302.8864,303.6968,64114.0
2024-02-08 09:30:00,307.06,307.7,306.44,307.09,11159.0,303.4398,304.0723,302.8271,303.4695,11159.0
2024-02-08 09:40:00,307.09,307.35,306.71,307.06,4710.0,303.4695,303.7264,303.094,303.4398,4710.0
2024-02-08 09:50:00,307.23,307.34,306.47,306.47,9224.0,303.6078,303.7165,302.8568,302.8568,9224.0
2024-02-08 10:00:00,306.7,307.63,306.7,307.34,6481.0,303.0841,304.0031,303.0841,303.7165,6481.0
2024-02-08 10:10:00,307.47,307.71,306.37,306.37,5715.0,303.845,304.0822,302.758,302.758,5715.0
2024-02-08 10:20:00,306.43,307.15,305.61,305.95,9782.0,302.8173,303.5288,302.0069,302.3429,9782.0
2024-02-08 10:30:00,306.0,306.64,306.0,306.11,8693.0,302.3923,303.0248,302.3923,302.501,8693.0
2024-02-08 10:40:00,306.08,306.39,305.54,305.54,22081.0,302.4714,302.7777,301.9377,301.9377,22081.0
2024-02-08 10:50:00,305.62,305.62,302.11,303.55,51737.0,302.0168,302.0168,298.5482,299.9712,51737.0
2024-02-08 11:00:00,303.7,304.41,303.58,303.71,17740.0,300.1194,300.8211,300.0009,300.1293,17740.0
2024-02-08 11:10:00,303.62,304.74,302.22,302.28,49838.0,300.0404,301.1472,298.6569,298.7162,49838.0
2024-02-08 11:20:00,302.41,303.55,302.23,303.09,21953.0,298.8446,299.9712,298.6668,299.5166,21953.0
2024-02-08 11:30:00,303.21,304.08,302.61,304.08,14582.0,299.6352,300.495,299.0423,300.495,14582.0
2024-02-08 11:40:00,304.08,304.15,303.65,303.67,9578.0,300.495,300.5641,300.07,300.0898,9578.0
2024-02-08 11:50:00,303.72,304.8,303.69,304.49,8535.0,300.1392,301.2065,300.1096,300.9001,8535.0
2024-02-08 12:00:00,304.42,304.42,303.71,304.11,7911.0,300.831,300.831,300.1293,300.5246,7911.0
2024-02-08 12:10:00,304.03,304.1,303.71,304.06,3313.0,300.4455,300.5147,300.1293,300.4752,3313.0
2024-02-08 12:20:00,303.97,304.0,303.78,303.96,4119.0,300.3863,300.4159,300.1985,300.3764,4119.0
2024-02-08 12:30:00,303.96,304.72,303.95,304.54,5169.0,300.3764,301.1274,300.3665,300.9495,5169.0
2024-02-08 12:40:00,304.49,304.79,304.35,304.78,3833.0,300.9001,301.1966,300.7618,301.1867,3833.0
2024-02-08 12:50:00,304.64,305.28,304.64,305.28,4301.0,301.0484,301.6808,301.0484,301.6808,4301.0
2024-02-08 13:00:00,305.27,306.0,305.26,305.55,11623.0,301.6709,302.3923,301.661,301.9476,11623.0
2024-02-08 13:10:00,305.5,305.61,305.4,305.52,6558.0,301.8982,302.0069,301.7994,301.918,6558.0
2024-02-08 13:20:00,305.46,305.69,305.16,305.25,10983.0,301.8587,302.086,301.5622,301.6512,10983.0
2024-02-08 13:30:00,305.19,305.49,305.1,305.41,5361.0,301.5919,301.8883,301.5029,301.8093,5361.0
2024-02-08 13:40:00,305.43,305.43,305.06,305.21,3528.0,301.829,301.829,301.4634,301.6116,3528.0
2024-02-08 13:50:00,305.21,305.36,305.07,305.33,5980.0,301.6116,301.7599,301.4733,301.7302,5980.0
2024-02-08 14:00:00,305.38,305.56,305.37,305.41,3370.0,301.7796,301.9575,301.7698,301.8093,3370.0
2024-02-08 14:10:00,305.47,305.79,305.24,305.67,5984.0,301.8686,302.1848,301.6413,302.0662,5984.0
2024-02-08 14:20:00,305.59,305.8,305.34,305.8,4054.0,301.9872,302.1947,301.7401,302.1947,4054.0
2024-02-08 14:30:00,305.69,305.83,305.05,305.4,6583.0,302.086,302.2243,301.4535,301.7994,6583.0
2024-02-08 14:40:00,305.39,305.71,305.37,305.71,5000.0,301.7895,302.1057,301.7698,302.1057,5000.0
2024-02-08 14:50:00,305.78,306.11,305.77,305.88,6448.0,302.1749,302.501,302.165,302.2737,6448.0
2024-02-08 15:00:00,305.81,306.26,305.65,305.66,7357.0,302.2046,302.6493,302.0465,302.0563,7357.0
2024-02-08 15:10:00,305.55,305.73,305.4,305.4,8938.0,301.9476,302.1255,301.7994,301.7994,8938.0
2024-02-08 15:20:00,305.36,305.91,305.27,305.48,10850.0,301.7599,302.3034,301.6709,301.8785,10850.0
2024-02-08 15:30:00,305.52,305.59,305.13,305.27,9104.0,301.918,301.9872,301.5326,301.6709,9104.0
2024-02-08 15:40:00,305.38,305.62,305.13,305.23,12952.0,301.7796,302.0168,301.5326,301.6314,12952.0
2024-02-08 15:50:00,305.37,305.68,305.01,305.46,52091.0,301.7698,302.0761,301.414,301.8587,52091.0
2024-02-09 09:30:00,305.62,306.26,305.62,306.23,7798.0,302.0168,302.6493,302.0168,302.6196,7798.0
2024-02-09 09:40:00,306.27,307.44,306.27,306.96,10465.0,302.6591,303.8153,302.6591,303.341,10465.0
2024-02-09 09:50:00,307.12,307.29,306.48,307.08,7093.0,303.4991,303.6671,302.8667,303.4596,7093.0
2024-02-09 10:00:00,307.32,307.52,306.85,307.25,7318.0,303.6968,303.8944,303.2323,303.6276,7318.0
2024-02-09 10:10:00,307.18,307.18,306.26,306.26,10161.0,303.5584,303.5584,302.6493,302.6493,10161.0
2024-02-09 10:20:00,306.26,306.93,305.66,306.64,25008.0,302.6493,303.3114,302.0563,303.0248,25008.0
2024-02-09 10:30:00,306.55,307.04,306.55,306.79,3853.0,302.9358,303.4201,302.9358,303.173,3853.0
2024-02-09 10:40:00,306.88,306.93,305.53,305.66,8240.0,303.2619,303.3114,301.9279,302.0563,8240.0
2024-02-09 10:50:00,305.85,306.48,305.85,306.48,5072.0,302.2441,302.8667,302.2441,302.8667,5072.0
2024-02-09 11:00:00,306.51,306.98,306.16,306.85,8905.0,302.8963,303.3608,302.5504,303.2323,8905.0
2024-02-09 11:10:00,306.86,306.95,306.57,306.66,4031.0,303.2422,303.3311,302.9556,303.0445,4031.0
2024-02-09 11:20:00,306.68,307.1,306.67,306.8,15725.0,303.0643,303.4794,303.0544,303.1829,15725.0
2024-02-09 11:30:00,306.99,306.99,305.81,306.06,14001.0,303.3707,303.3707,302.2046,302.4516,14001.0
2024-02-09 11:40:00,306.06,306.27,305.85,306.26,7265.0,302.4516,302.6591,302.2441,302.6493,7265.0
2024-02-09 11:50:00,306.15,306.41,305.78,305.88,15119.0,302.5406,302.7975,302.1749,302.2737,15119.0
2024-02-09 12:00:00,305.95,306.0,305.49,305.63,4169.0,302.3429,302.3923,301.8883,302.0267,4169.0
2024-02-09 12:10:00,305.63,305.96,305.58,305.76,3986.0,302.0267,302.3528,301.9773,302.1552,3986.0
2024-02-09 12:20:00,305.9,306.45,305.9,306.45,2808.0,302.2935,302.837,302.2935,302.837,2808.0
2024-02-09 12:30:00,306.43,306.47,305.86,305.86,3580.0,302.8173,302.8568,302.254,302.254,3580.0
2024-02-09 12:40:00,306.11,306.74,306.05,306.48,4303.0,302.501,303.1236,302.4417,302.8667,4303.0
2024-02-09 12:50:00,306.38,306.69,306.31,306.69,4807.0,302.7678,303.0742,302.6987,303.0742,4807.0
2024-02-09 13:00:00,306.7,306.7,306.21,306.32,5721.0,303.0841,303.0841,302.5998,302.7086,5721.0
2024-02-09 13:10:00,306.55,306.67,306.45,306.46,4096.0,302.9358,303.0544,302.837,302.8469,4096.0
2024-02-09 13:20:00,306.66,306.85,306.38,306.85,3023.0,303.0445,303.2323,302.7678,303.2323,3023.0
2024-02-09 13:30:00,306.74,306.85,306.54,306.79,4783.0,303.1236,303.2323,302.926,303.173,4783.0
2024-02-09 13:40:00,306.78,306.86,306.52,306.66,10907.0,303.1631,303.2422,302.9062,303.0445,10907.0
2024-02-09 13:50:00,306.54,306.75,306.11,306.49,9436.0,302.926,303.1335,302.501,302.8765,9436.0
2024-02-09 14:00:00,306.49,306.51,306.1,306.25,7487.0,302.8765,302.8963,302.4911,302.6394,7487.0
2024-02-09 14:10:00,306.07,306.8,306.07,306.76,7985.0,302.4615,303.1829,302.4615,303.1434,7985.0
2024-02-09 14:20:00,306.75,306.78,306.49,306.73,5380.0,303.1335,303.1631,302.8765,303.1137,5380.0
2024-02-09 14:30:00,306.81,307.18,306.76,307.18,6577.0,303.1928,303.5584,303.1434,303.5584,6577.0
2024-02-09 14:40:00,307.24,307.44,307.16,307.17,6089.0,303.6177,303.8153,303.5386,303.5485,6089.0
2024-02-09 14:50:00,307.42,307.42,306.92,307.0,6239.0,303.7956,303.7956,303.3015,303.3805,6239.0
2024-02-09 15:00:00,306.95,306.96,306.63,306.94,5717.0,303.3311,303.341,303.0149,303.3212,5717.0
2024-02-09 15:10:00,306.81,307.13,306.75,306.75,11875.0,303.1928,303.509,303.1335,303.1335,11875.0
2024-02-09 15:20:00,306.8,307.13,306.64,306.69,9938.0,303.1829,303.509,303.0248,303.0742,9938.0
2024-02-09 15:30:00,306.76,306.97,306.71,306.88,12822.0,303.1434,303.3509,303.094,303.2619,12822.0
2024-02-09 15:40:00,306.85,306.89,306.1,306.45,19472.0,303.2323,303.2718,302.4911,302.837,19472.0
2024-02-09 15:50:00,306.46,306.85,306.23,306.41,81570.0,302.8469,303.2323,302.6196,302.7975,81570.0
2024-02-12 09:30:00,306.0,306.25,303.66,304.81,40205.0,302.3923,302.6394,300.0799,301.2164,40205.0
2024-02-12 09:40:00,304.7,304.86,303.57,303.57,16198.0,301.1077,301.2658,299.991,299.991,16198.0
2024-02-12 09:50:00,303.75,304.22,303.47,303.97,26952.0,300.1689,300.6333,299.8922,300.3863,26952.0
2024-02-12 10:00:00,304.0,304.11,303.49,303.9,11874.0,300.4159,300.5246,299.9119,300.3171,11874.0
2024-02-12 10:10:00,303.91,306.4,303.9,305.85,30045.0,300.327,302.7876,300.3171,302.2441,30045.0
2024-02-12 10:20:00,305.9,305.97,305.36,305.49,9185.0,302.2935,302.3627,301.7599,301.8883,9185.0
2024-02-12 10:30:00,305.6,305.72,304.87,305.0,8604.0,301.997,302.1156,301.2756,301.4041,8604.0
2024-02-12 10:40:00,305.08,305.58,304.91,305.49,7623.0,301.4832,301.9773,301.3152,301.8883,7623.0
2024-02-12 10:50:00,305.5,306.39,305.41,306.17,8638.0,301.8982,302.7777,301.8093,302.5603,8638.0
2024-02-12 11:00:00,306.09,306.91,306.03,306.91,12424.0,302.4813,303.2916,302.422,303.2916,12424.0
2024-02-12 11:10:00,307.0,307.39,306.58,307.39,12899.0,303.3805,303.7659,302.9655,303.7659,12899.0
2024-02-12 11:20:00,307.47,308.85,307.47,308.83,24027.0,303.845,305.2087,303.845,305.189,24027.0
2024-02-12 11:30:00,308.9,309.1,308.35,308.4,11905.0,305.2581,305.4558,304.7146,304.764,11905.0
2024-02-12 11:40:00,308.21,308.53,308.07,308.19,5709.0,304.5763,304.8925,304.4379,304.5565,5709.0
2024-02-12 11:50:00,308.09,308.38,308.03,308.03,7241.0,304.4577,304.7443,304.3984,304.3984,7241.0
2024-02-12 12:00:00,308.21,308.74,308.02,308.74,10207.0,304.5763,305.1,304.3885,305.1,10207.0
2024-02-12 12:10:00,308.85,309.38,308.79,309.38,4420.0,305.2087,305.7325,305.1494,305.7325,4420.0
2024-02-12 12:20:00,309.43,309.56,309.28,309.56,9636.0,305.7819,305.9104,305.6337,305.9104,9636.0
2024-02-12 12:30:00,309.46,309.56,309.23,309.38,9050.0,305.8115,305.9104,305.5842,305.7325,9050.0
2024-02-12 12:40:00,309.3,309.91,308.81,309.78,37726.0,305.6534,306.2562,305.1692,306.1278,37726.0
2024-02-12 12:50:00,309.8,310.7,309.68,310.7,23563.0,306.1475,307.0369,306.0289,307.0369,23563.0
2024-02-12 13:00:00,310.7,311.32,310.57,311.31,13771.0,307.0369,307.6496,306.9084,307.6397,13771.0
2024-02-12 13:10:00,311.39,311.48,311.15,311.36,8264.0,307.7188,307.8077,307.4816,307.6891,8264.0
2024-02-12 13:20:00,311.35,311.35,310.63,310.75,8618.0,307.6792,307.6792,306.9677,307.0863,8618.0
2024-02-12 13:30:00,310.82,311.01,310.75,310.75,6500.0,307.1555,307.3433,307.0863,307.0863,6500.0
2024-02-12 13:40:00,310.67,311.06,310.58,310.73,11178.0,307.0073,307.3927,306.9183,307.0666,11178.0
2024-02-12 13:50:00,310.69,311.08,310.68,310.96,8058.0,307.027,307.4124,307.0171,307.2938,8058.0
2024-02-12 14:00:00,310.86,311.1,310.67,310.7,7740.0,307.195,307.4322,307.0073,307.0369,7740.0
2024-02-12 14:10:00,310.77,310.93,310.42,310.42,7346.0,307.1061,307.2642,306.7602,306.7602,7346.0
2024-02-12 14:20:00,310.17,310.61,310.11,310.23,6550.0,306.5132,306.948,306.4539,306.5725,6550.0
2024-02-12 14:30:00,310.14,310.5,310.09,310.4,8834.0,306.4835,306.8393,306.4341,306.7404,8834.0
2024-02-12 14:40:00,310.44,310.85,310.36,310.39,6972.0,306.78,307.1851,306.7009,306.7306,6972.0
2024-02-12 14:50:00,310.38,310.38,309.8,310.0,23712.0,306.7207,306.7207,306.1475,306.3452,23712.0
2024-02-12 15:00:00,310.0,310.01,309.6,309.63,21662.0,306.3452,306.355,305.9499,305.9795,21662.0
2024-02-12 15:10:00,309.67,309.72,309.19,309.21,34585.0,306.0191,306.0685,305.5447,305.5645,34585.0
2024-02-12 15:20:00,309.19,309.68,309.12,309.43,31813.0,305.5447,306.0289,305.4755,305.7819,31813.0
2024-02-12 15:30:00,309.47,309.95,309.2,309.94,28013.0,305.8214,306.2958,305.5546,306.2859,28013.0
2024-02-12 15:40:00,309.92,310.56,309.83,309.97,22102.0,306.2661,306.8986,306.1772,306.3155,22102.0
2024-02-12 15:50:00,310.03,310.32,309.51,310.01,184419.0,306.3748,306.6614,305.8609,306.355,184419.0
2024-02-13 09:30:00,306.04,308.01,304.39,305.25,27152.0,302.4319,304.3786,300.8013,301.6512,27152.0
2024-02-13 09:40:00,306.0,306.6,305.28,305.5,11205.0,302.3923,302.9852,301.6808,301.8982,11205.0
2024-02-13 09:50:00,305.3,305.48,303.7,303.7,14908.0,301.7006,301.8785,300.1194,300.1194,14908.0
2024-02-13 10:00:00,303.68,304.13,303.18,303.44,20050.0,300.0997,300.5444,299.6056,299.8625,20050.0
2024-02-13 10:10:00,303.62,304.19,303.36,304.12,7554.0,300.0404,300.6037,299.7834,300.5345,7554.0
2024-02-13 10:20:00,304.31,304.75,303.93,304.71,7436.0,300.7222,301.1571,300.3467,301.1175,7436.0
2024-02-13 10:30:00,304.62,304.62,303.71,303.83,10155.0,301.0286,301.0286,300.1293,300.2479,10155.0
2024-02-13 10:40:00,303.81,303.9,303.31,303.63,9003.0,300.2281,300.3171,299.734,300.0503,9003.0
2024-02-13 10:50:00,303.66,304.37,303.44,304.37,7100.0,300.0799,300.7815,299.8625,300.7815,7100.0
2024-02-13 11:00:00,304.32,305.29,304.28,305.29,7573.0,300.7321,301.6907,300.6926,301.6907,7573.0
2024-02-13 11:10:00,305.38,306.7,305.34,306.55,5591.0,301.7796,303.0841,301.7401,302.9358,5591.0
2024-02-13 11:20:00,306.51,306.88,306.15,306.23,4986.0,302.8963,303.2619,302.5406,302.6196,4986.0
2024-02-13 11:30:00,306.39,306.58,305.94,306.5,9815.0,302.7777,302.9655,302.333,302.8864,9815.0
2024-02-13 11:40:00,306.5,306.52,305.91,306.04,4720.0,302.8864,302.9062,302.3034,302.4319,4720.0
2024-02-13 11:50:00,306.12,306.2,306.0,306.09,2983.0,302.5109,302.59,302.3923,302.4813,2983.0
2024-02-13 12:00:00,305.92,306.25,305.78,305.93,3873.0,302.3133,302.6394,302.1749,302.3231,3873.0
2024-02-13 12:10:00,305.76,306.0,305.76,305.9,3100.0,302.1552,302.3923,302.1552,302.2935,3100.0
2024-02-13 12:20:00,305.99,306.2,305.53,305.73,3466.0,302.3824,302.59,301.9279,302.1255,3466.0
2024-02-13 12:30:00,305.8,306.3,305.78,306.3,11080.0,302.1947,302.6888,302.1749,302.6888,11080.0
2024-02-13 12:40:00,306.27,306.35,305.71,306.09,5373.0,302.6591,302.7382,302.1057,302.4813,5373.0
2024-02-13 12:50:00,306.06,306.06,305.61,305.85,4684.0,302.4516,302.4516,302.0069,302.2441,4684.0
2024-02-13 13:00:00,305.84,305.84,305.16,305.16,3956.0,302.2342,302.2342,301.5622,301.5622,3956.0
2024-02-13 13:10:00,305.13,305.39,304.99,305.17,4104.0,301.5326,301.7895,301.3942,301.5721,4104.0
2024-02-13 13:20:00,305.31,305.67,305.29,305.55,2900.0,301.7105,302.0662,301.6907,301.9476,2900.0
2024-02-13 13:30:00,305.46,305.56,305.16,305.21,3780.0,301.8587,301.9575,301.5622,301.6116,3780.0
2024-02-13 13:40:00,305.29,305.36,305.19,305.26,3282.0,301.6907,301.7599,301.5919,301.661,3282.0
2024-02-13 13:50:00,305.24,305.41,305.05,305.25,4639.0,301.6413,301.8093,301.4535,301.6512,4639.0
2024-02-13 14:00:00,305.26,305.34,304.62,304.62,5051.0,301.661,301.7401,301.0286,301.0286,5051.0
2024-02-13 14:10:00,304.82,304.83,303.77,303.93,10640.0,301.2262,301.2361,300.1886,300.3467,10640.0
2024-02-13 14:20:00,304.04,304.17,303.52,303.58,6463.0,300.4554,300.5839,299.9416,300.0009,6463.0
2024-02-13 14:30:00,303.52,303.56,303.03,303.19,24478.0,299.9416,299.9811,299.4573,299.6155,24478.0
2024-02-13 14:40:00,303.26,303.51,302.45,302.48,20274.0,299.6846,299.9317,298.8842,298.9138,20274.0
2024-02-13 14:50:00,302.55,302.56,301.83,302.12,32194.0,298.983,298.9929,298.2715,298.5581,32194.0
2024-02-13 15:00:00,302.13,303.13,302.13,303.13,23038.0,298.568,299.5562,298.568,299.5562,23038.0
2024-02-13 15:10:00,303.07,303.73,302.96,303.29,14293.0,299.4969,300.1491,299.3882,299.7143,14293.0
2024-02-13 15:20:00,303.29,304.12,303.28,303.82,16675.0,299.7143,300.5345,299.7044,300.238,16675.0
2024-02-13 15:30:00,303.82,303.98,303.33,303.63,13256.0,300.238,300.3961,299.7538,300.0503,13256.0
2024-02-13 15:40:00,303.57,304.34,303.48,304.27,22385.0,299.991,300.7519,299.902,300.6827,22385.0
2024-02-13 15:50:00,304.31,304.74,303.44,304.64,78149.0,300.7222,301.1472,299.8625,301.0484,78149.0
2024-02-14 09:30:00,306.15,306.16,303.82,305.67,20153.0,302.5406,302.5504,300.238,302.0662,20153.0
2024-02-14 09:40:00,305.61,306.2,305.22,305.33,10422.0,302.0069,302.59,301.6215,301.7302,10422.0
2024-02-14 09:50:00,305.42,306.88,305.12,305.25,20833.0,301.8192,303.2619,301.5227,301.6512,20833.0
2024-02-14 10:00:00,305.25,306.46,305.21,305.39,8090.0,301.6512,302.8469,301.6116,301.7895,8090.0
2024-02-14 10:10:00,305.75,306.62,305.75,306.46,4781.0,302.1453,303.005,302.1453,302.8469,4781.0
2024-02-14 10:20:00,306.47,306.79,306.29,306.77,6027.0,302.8568,303.173,302.6789,303.1532,6027.0
2024-02-14 10:30:00,306.62,307.35,306.62,307.31,5316.0,303.005,303.7264,303.005,303.6869,5316.0
2024-02-14 10:40:00,307.24,307.3,306.85,307.01,4640.0,303.6177,303.677,303.2323,303.3904,4640.0
2024-02-14 10:50:00,306.9,306.9,305.86,305.97,17452.0,303.2817,303.2817,302.254,302.3627,17452.0
2024-02-14 11:00:00,306.0,306.38,305.39,306.3,16551.0,302.3923,302.7678,301.7895,302.6888,16551.0
2024-02-14 11:10:00,306.51,306.51,306.04,306.51,6000.0,302.8963,302.8963,302.4319,302.8963,6000.0
2024-02-14 11:20:00,306.52,306.7,306.29,306.52,10732.0,302.9062,303.0841,302.6789,302.9062,10732.0
2024-02-14 11:30:00,306.7,306.7,305.86,305.98,6390.0,303.0841,303.0841,302.254,302.3726,6390.0
2024-02-14 11:40:00,305.91,306.01,305.31,305.82,20340.0,302.3034,302.4022,301.7105,302.2144,20340.0
2024-02-14 11:50:00,305.82,306.0,305.53,305.53,54149.0,302.2144,302.3923,301.9279,301.9279,54149.0
2024-02-14 12:00:00,305.48,305.5,304.58,304.97,37176.0,301.8785,301.8982,300.9891,301.3745,37176.0
2024-02-14 12:10:00,305.35,305.56,305.14,305.41,3737.0,301.75,301.9575,301.5425,301.8093,3737.0
2024-02-14 12:20:00,305.36,305.87,305.32,305.87,2661.0,301.7599,302.2639,301.7203,302.2639,2661.0
2024-02-14 12:30:00,306.02,306.02,305.49,305.59,6399.0,302.4121,302.4121,301.8883,301.9872,6399.0
2024-02-14 12:40:00,305.5,305.78,305.47,305.77,6451.0,301.8982,302.1749,301.8686,302.165,6451.0
2024-02-14 12:50:00,305.78,305.78,305.55,305.56,2254.0,302.1749,302.1749,301.9476,301.9575,2254.0
2024-02-14 13:00:00,305.87,305.87,305.4,305.4,3448.0,302.2639,302.2639,301.7994,301.7994,3448.0
2024-02-14 13:10:00,305.2,305.3,304.94,304.99,3746.0,301.6018,301.7006,301.3448,301.3942,3746.0
2024-02-14 13:20:00,305.04,305.1,304.78,305.1,3922.0,301.4436,301.5029,301.1867,301.5029,3922.0
2024-02-14 13:30:00,305.22,305.82,305.2,305.82,2844.0,301.6215,302.2144,301.6018,302.2144,2844.0
2024-02-14 13:40:00,305.89,305.98,305.46,305.46,3485.0,302.2836,302.3726,301.8587,301.8587,3485.0
2024-02-14 13:50:00,305.39,305.58,305.33,305.52,1635.0,301.7895,301.9773,301.7302,301.918,1635.0
2024-02-14 14:00:00,305.4,305.55,304.72,304.78,3483.0,301.7994,301.9476,301.1274,301.1867,3483.0
2024-02-14 14:10:00,304.67,305.41,304.67,305.28,3288.0,301.078,301.8093,301.078,301.6808,3288.0
2024-02-14 14:20:00,305.5,305.83,305.46,305.83,2266.0,301.8982,302.2243,301.8587,302.2243,2266.0
2024-02-14 14:30:00,305.88,306.42,305.64,306.0,5805.0,302.2737,302.8074,302.0366,302.3923,5805.0
2024-02-14 14:40:00,306.12,306.12,305.96,306.03,1243.0,302.5109,302.5109,302.3528,302.422,1243.0
2024-02-14 14:50:00,305.98,306.33,305.74,306.33,4679.0,302.3726,302.7184,302.1354,302.7184,4679.0
2024-02-14 15:00:00,306.25,306.44,306.08,306.27,6567.0,302.6394,302.8271,302.4714,302.6591,6567.0
2024-02-14 15:10:00,306.26,306.79,306.22,306.66,15849.0,302.6493,303.173,302.6097,303.0445,15849.0
2024-02-14 15:20:00,306.67,306.67,306.36,306.48,8378.0,303.0544,303.0544,302.7481,302.8667,8378.0
2024-02-14 15:30:00,306.43,306.94,306.28,306.87,21118.0,302.8173,303.3212,302.669,303.2521,21118.0
2024-02-14 15:40:00,306.88,306.93,306.29,306.33,10686.0,303.2619,303.3114,302.6789,302.7184,10686.0
2024-02-14 15:50:00,306.26,306.45,305.24,305.43,76813.0,302.6493,302.837,301.6413,301.829,76813.0
2024-02-15 09:30:00,306.89,309.31,306.32,308.32,18007.0,303.2718,305.6633,302.7086,304.685,18007.0
2024-02-15 09:40:00,308.17,308.54,307.17,307.46,8860.0,304.5367,304.9024,303.5485,303.8351,8860.0
2024-02-15 09:50:00,307.18,307.56,306.4,306.41,8874.0,303.5584,303.9339,302.7876,302.7975,8874.0
2024-02-15 10:00:00,306.75,308.28,306.67,307.56,13528.0,303.1335,304.6454,303.0544,303.9339,13528.0
2024-02-15 10:10:00,307.6,307.6,306.92,307.23,11663.0,303.9735,303.9735,303.3015,303.6078,11663.0
2024-02-15 10:20:00,307.36,308.62,307.31,307.97,6268.0,303.7363,304.9814,303.6869,304.3391,6268.0
2024-02-15 10:30:00,307.87,308.36,307.52,308.26,6841.0,304.2403,304.7245,303.8944,304.6257,6841.0
2024-02-15 10:40:00,308.28,308.69,308.18,308.3,8789.0,304.6454,305.0506,304.5466,304.6652,8789.0
2024-02-15 10:50:00,308.2,308.68,308.15,308.58,7260.0,304.5664,305.0407,304.517,304.9419,7260.0
2024-02-15 11:00:00,308.58,308.58,307.82,307.94,6497.0,304.9419,304.9419,304.1909,304.3095,6497.0
2024-02-15 11:10:00,307.94,308.29,307.62,307.65,15836.0,304.3095,304.6553,303.9932,304.0229,15836.0
2024-02-15 11:20:00,307.55,307.67,306.85,307.18,7239.0,303.924,304.0426,303.2323,303.5584,7239.0
2024-02-15 11:30:00,307.03,307.03,306.31,306.48,17251.0,303.4102,303.4102,302.6987,302.8667,17251.0
2024-02-15 11:40:00,306.67,306.67,306.01,306.01,11478.0,303.0544,303.0544,302.4022,302.4022,11478.0
2024-02-15 11:50:00,305.99,306.33,305.8,306.1,7223.0,302.3824,302.7184,302.1947,302.4911,7223.0
2024-02-15 12:00:00,306.15,306.94,306.12,306.74,4904.0,302.5406,303.3212,302.5109,303.1236,4904.0
2024-02-15 12:10:00,306.83,306.88,306.41,306.41,5538.0,303.2125,303.2619,302.7975,302.7975,5538.0
2024-02-15 12:20:00,306.54,306.79,306.51,306.62,2468.0,302.926,303.173,302.8963,303.005,2468.0
2024-02-15 12:30:00,306.69,306.7,306.09,306.37,8148.0,303.0742,303.0841,302.4813,302.758,8148.0
2024-02-15 12:40:00,306.26,306.69,306.23,306.23,5023.0,302.6493,303.0742,302.6196,302.6196,5023.0
2024-02-15 12:50:00,306.19,306.41,306.06,306.19,3752.0,302.5801,302.7975,302.4516,302.5801,3752.0
2024-02-15 13:00:00,306.11,306.77,305.91,306.77,4256.0,302.501,303.1532,302.3034,303.1532,4256.0
2024-02-15 13:10:00,306.7,307.25,306.7,306.95,5289.0,303.0841,303.6276,303.0841,303.3311,5289.0
2024-02-15 13:20:00,307.06,307.31,306.96,307.19,8047.0,303.4398,303.6869,303.341,303.5683,8047.0
2024-02-15 13:30:00,307.22,307.26,306.99,307.0,5016.0,303.5979,303.6375,303.3707,303.3805,5016.0
2024-02-15 13:40:00,307.03,307.2,306.8,307.19,7012.0,303.4102,303.5782,303.1829,303.5683,7012.0
2024-02-15 13:50:00,307.19,307.45,307.08,307.37,9304.0,303.5683,303.8252,303.4596,303.7462,9304.0
2024-02-15 14:00:00,307.48,307.77,307.45,307.67,7732.0,303.8549,304.1415,303.8252,304.0426,7732.0
2024-02-15 14:10:00,307.63,307.96,307.42,307.77,8225.0,304.0031,304.3292,303.7956,304.1415,8225.0
2024-02-15 14:20:00,307.75,308.03,307.63,307.95,8027.0,304.1217,304.3984,304.0031,304.3193,8027.0
2024-02-15 14:30:00,308.02,308.22,307.5,307.5,9752.0,304.3885,304.5862,303.8746,303.8746,9752.0
2024-02-15 14:40:00,307.43,307.86,307.3,307.86,8756.0,303.8055,304.2304,303.677,304.2304,8756.0
2024-02-15 14:50:00,307.77,308.45,307.73,308.3,12249.0,304.1415,304.8134,304.1019,304.6652,12249.0
2024-02-15 15:00:00,308.31,308.31,307.8,307.92,5653.0,304.6751,304.6751,304.1711,304.2897,5653.0
2024-02-15 15:10:00,307.92,308.26,307.89,308.0,8760.0,304.2897,304.6257,304.26,304.3687,8760.0
2024-02-15 15:20:00,307.91,308.16,307.86,307.91,10940.0,304.2798,304.5269,304.2304,304.2798,10940.0
2024-02-15 15:30:00,307.85,308.28,307.72,307.73,9366.0,304.2205,304.6454,304.092,304.1019,9366.0
2024-02-15 15:40:00,307.75,308.31,307.7,308.24,20963.0,304.1217,304.6751,304.0723,304.6059,20963.0
2024-02-15 15:50:00,308.24,308.42,307.6,307.73,86104.0,304.6059,304.7838,303.9735,304.1019,86104.0
2024-02-16 09:30:00,307.24,308.98,306.67,307.78,41369.0,303.6177,305.3372,303.0544,304.1513,41369.0
2024-02-16 09:40:00,307.5,308.52,307.4,308.52,6711.0,303.8746,304.8826,303.7758,304.8826,6711.0
2024-02-16 09:50:00,308.66,309.49,306.62,308.07,9079.0,305.021,305.8412,303.005,304.4379,9079.0
2024-02-16 10:00:00,308.19,309.61,307.66,308.79,12726.0,304.5565,305.9598,304.0328,305.1494,12726.0
2024-02-16 10:10:00,308.79,309.28,308.06,308.27,7579.0,305.1494,305.6337,304.428,304.6356,7579.0
2024-02-16 10:20:00,308.32,308.48,307.99,308.48,4582.0,304.685,304.8431,304.3589,304.8431,4582.0
2024-02-16 10:30:00,308.34,308.48,308.0,308.38,5650.0,304.7047,304.8431,304.3687,304.7443,5650.0
2024-02-16 10:40:00,308.32,308.96,308.31,308.85,8287.0,304.685,305.3174,304.6751,305.2087,8287.0
2024-02-16 10:50:00,308.96,309.57,308.69,309.57,11630.0,305.3174,305.9202,305.0506,305.9202,11630.0
2024-02-16 11:00:00,309.68,309.92,309.38,309.47,8202.0,306.0289,306.2661,305.7325,305.8214,8202.0
2024-02-16 11:10:00,309.43,309.84,309.42,309.7,10338.0,305.7819,306.1871,305.772,306.0487,10338.0
2024-02-16 11:20:00,309.75,310.3,309.55,309.8,14865.0,306.0981,306.6416,305.9005,306.1475,14865.0
2024-02-16 11:30:00,309.94,310.13,309.76,309.91,8607.0,306.2859,306.4736,306.108,306.2562,8607.0
2024-02-16 11:40:00,310.0,310.43,309.87,310.18,6838.0,306.3452,306.7701,306.2167,306.523,6838.0
2024-02-16 11:50:00,310.24,310.24,309.87,310.0,4500.0,306.5823,306.5823,306.2167,306.3452,4500.0
2024-02-16 12:00:00,309.95,310.1,309.55,309.55,8256.0,306.2958,306.444,305.9005,305.9005,8256.0
2024-02-16 12:10:00,309.55,309.77,309.32,309.32,3616.0,305.9005,306.1179,305.6732,305.6732,3616.0
2024-02-16 12:20:00,309.28,309.6,309.15,309.6,4285.0,305.6337,305.9499,305.5052,305.9499,4285.0
2024-02-16 12:30:00,309.63,309.77,309.56,309.63,4589.0,305.9795,306.1179,305.9104,305.9795,4589.0
2024-02-16 12:40:00,309.63,309.92,309.4,309.4,7743.0,305.9795,306.2661,305.7522,305.7522,7743.0
2024-02-16 12:50:00,309.36,309.62,309.26,309.4,5441.0,305.7127,305.9696,305.6139,305.7522,5441.0
2024-02-16 13:00:00,309.21,309.32,308.84,309.24,4418.0,305.5645,305.6732,305.1988,305.5941,4418.0
2024-02-16 13:10:00,309.11,309.2,308.88,309.2,4212.0,305.4657,305.5546,305.2384,305.5546,4212.0
2024-02-16 13:20:00,309.2,309.8,309.02,309.52,6217.0,305.5546,306.1475,305.3767,305.8708,6217.0
2024-02-16 13:30:00,309.56,310.08,309.56,310.07,5271.0,305.9104,306.4242,305.9104,306.4143,5271.0
2024-02-16 13:40:00,310.14,310.91,309.88,310.81,34576.0,306.4835,307.2444,306.2266,307.1456,34576.0
2024-02-16 13:50:00,310.81,311.03,310.7,310.9,9672.0,307.1456,307.363,307.0369,307.2346,9672.0
2024-02-16 14:00:00,310.93,311.22,310.73,311.17,4671.0,307.2642,307.5508,307.0666,307.5014,4671.0
2024-02-16 14:10:00,311.14,311.35,311.05,311.2,6462.0,307.4717,307.6792,307.3828,307.531,6462.0
2024-02-16 14:20:00,311.05,311.18,310.94,311.01,4993.0,307.3828,307.5113,307.2741,307.3433,4993.0
2024-02-16 14:30:00,310.99,310.99,310.55,310.57,5954.0,307.3235,307.3235,306.8887,306.9084,5954.0
2024-02-16 14:40:00,310.52,310.69,309.36,309.65,7926.0,306.859,307.027,305.7127,305.9993,7926.0
2024-02-16 14:50:00,309.72,309.72,309.22,309.42,9159.0,306.0685,306.0685,305.5744,305.772,9159.0
2024-02-16 15:00:00,309.37,309.47,308.99,309.4,6551.0,305.7226,305.8214,305.3471,305.7522,6551.0
2024-02-16 15:10:00,309.36,309.74,309.36,309.6,8449.0,305.7127,306.0882,305.7127,305.9499,8449.0
2024-02-16 15:20:00,309.56,309.96,309.47,309.87,5951.0,305.9104,306.3056,305.8214,306.2167,5951.0
2024-02-16 15:30:00,309.98,310.07,309.51,309.53,13074.0,306.3254,306.4143,305.8609,305.8807,13074.0
2024-02-16 15:40:00,309.5,309.51,308.63,308.63,14580.0,305.8511,305.8609,304.9913,304.9913,14580.0
2024-02-16 15:50:00,308.59,309.02,308.49,308.55,59775.0,304.9518,305.3767,304.853,304.9123,59775.0
2024-02-20 09:30:00,306.68,309.23,306.68,308.82,25056.0,303.0643,305.5842,303.0643,305.1791,25056.0
2024-02-20 09:40:00,308.66,308.88,307.54,308.13,8278.0,305.021,305.2384,303.9142,304.4972,8278.0
2024-02-20 09:50:00,308.26,309.86,308.26,308.6,13960.0,304.6257,306.2068,304.6257,304.9617,13960.0
2024-02-20 10:00:00,308.78,308.79,307.25,308.36,23229.0,305.1395,305.1494,303.6276,304.7245,23229.0
2024-02-20 10:10:00,308.67,308.9,307.59,307.69,13958.0,305.0308,305.2581,303.9636,304.0624,13958.0
2024-02-20 10:20:00,307.61,308.0,307.0,307.1,10981.0,303.9833,304.3687,303.3805,303.4794,10981.0
2024-02-20 10:30:00,307.07,307.65,306.89,307.64,11117.0,303.4497,304.0229,303.2718,304.013,11117.0
2024-02-20 10:40:00,307.6,308.59,307.59,308.43,7213.0,303.9735,304.9518,303.9636,304.7937,7213.0
2024-02-20 10:50:00,308.52,308.82,307.39,307.94,4363.0,304.8826,305.1791,303.7659,304.3095,4363.0
2024-02-20 11:00:00,307.96,308.22,307.61,308.18,4605.0,304.3292,304.5862,303.9833,304.5466,4605.0
2024-02-20 11:10:00,308.07,308.62,308.01,308.22,6648.0,304.4379,304.9814,304.3786,304.5862,6648.0
2024-02-20 11:20:00,308.29,308.86,308.2,308.76,4299.0,304.6553,305.2186,304.5664,305.1198,4299.0
2024-02-20 11:30:00,308.86,309.08,308.74,308.93,8747.0,305.2186,305.436,305.1,305.2878,8747.0
2024-02-20 11:40:00,308.95,309.22,308.73,308.97,7788.0,305.3075,305.5744,305.0901,305.3273,7788.0
2024-02-20 11:50:00,308.92,309.17,308.86,309.05,3732.0,305.2779,305.5249,305.2186,305.4064,3732.0
2024-02-20 12:00:00,309.12,309.14,308.29,308.5,3845.0,305.4755,305.4953,304.6553,304.8628,3845.0
2024-02-20 12:10:00,308.77,308.78,308.49,308.67,4908.0,305.1297,305.1395,304.853,305.0308,4908.0
2024-02-20 12:20:00,308.92,309.05,308.52,308.52,3325.0,305.2779,305.4064,304.8826,304.8826,3325.0
2024-02-20 12:30:00,308.62,309.02,308.45,308.56,4147.0,304.9814,305.3767,304.8134,304.9221,4147.0
2024-02-20 12:40:00,308.56,308.86,308.55,308.81,5385.0,304.9221,305.2186,304.9123,305.1692,5385.0
2024-02-20 12:50:00,308.77,309.4,308.75,309.35,3430.0,305.1297,305.7522,305.1099,305.7028,3430.0
2024-02-20 13:00:00,309.38,309.45,309.13,309.32,3334.0,305.7325,305.8016,305.4854,305.6732,3334.0
2024-02-20 13:10:00,309.31,309.33,308.97,309.23,2733.0,305.6633,305.6831,305.3273,305.5842,2733.0
2024-02-20 13:20:00,309.3,309.32,309.01,309.2,1959.0,305.6534,305.6732,305.3668,305.5546,1959.0
2024-02-20 13:30:00,309.01,309.01,308.53,308.82,2632.0,305.3668,305.3668,304.8925,305.1791,2632.0
2024-02-20 13:40:00,308.76,309.2,308.76,308.94,3072.0,305.1198,305.5546,305.1198,305.2977,3072.0
2024-02-20 13:50:00,308.84,309.15,308.83,308.91,2602.0,305.1988,305.5052,305.189,305.268,2602.0
2024-02-20 14:00:00,308.88,309.04,308.74,308.94,3296.0,305.2384,305.3965,305.1,305.2977,3296.0
2024-02-20 14:10:00,309.07,309.07,308.71,308.96,4309.0,305.4261,305.4261,305.0704,305.3174,4309.0
2024-02-20 14:20:00,308.99,309.29,308.9,309.26,2925.0,305.3471,305.6435,305.2581,305.6139,2925.0
2024-02-20 14:30:00,309.21,309.25,308.8,308.84,5484.0,305.5645,305.604,305.1593,305.1988,5484.0
2024-02-20 14:40:00,308.89,309.6,308.89,309.6,2651.0,305.2483,305.9499,305.2483,305.9499,2651.0
2024-02-20 14:50:00,309.62,309.8,309.41,309.62,7719.0,305.9696,306.1475,305.7621,305.9696,7719.0
2024-02-20 15:00:00,309.66,309.66,309.34,309.41,4853.0,306.0092,306.0092,305.6929,305.7621,4853.0
2024-02-20 15:10:00,309.49,309.49,308.83,308.83,5670.0,305.8412,305.8412,305.189,305.189,5670.0
2024-02-20 15:20:00,308.69,309.43,308.69,309.36,6746.0,305.0506,305.7819,305.0506,305.7127,6746.0
2024-02-20 15:30:00,309.42,309.42,308.39,308.62,14856.0,305.772,305.772,304.7541,304.9814,14856.0
2024-02-20 15:40:00,308.53,308.86,308.34,308.49,10472.0,304.8925,305.2186,304.7047,304.853,10472.0
2024-02-20 15:50:00,308.44,308.91,308.27,308.83,70024.0,304.8036,305.268,304.6356,305.189,70024.0
2024-02-21 09:30:00,307.5,309.41,307.5,309.41,27313.0,303.8746,305.7621,303.8746,305.7621,27313.0
2024-02-21 09:40:00,309.16,309.62,308.43,308.44,13849.0,305.5151,305.9696,304.7937,304.8036,13849.0
2024-02-21 09:50:00,308.65,308.71,307.73,308.24,6198.0,305.0111,305.0704,304.1019,304.6059,6198.0
2024-02-21 10:00:00,308.22,308.58,308.12,308.53,5311.0,304.5862,304.9419,304.4873,304.8925,5311.0
2024-02-21 10:10:00,308.44,308.77,308.1,308.77,5917.0,304.8036,305.1297,304.4676,305.1297,5917.0
2024-02-21 10:20:00,308.9,309.1,308.28,308.28,4227.0,305.2581,305.4558,304.6454,304.6454,4227.0
2024-02-21 10:30:00,308.17,308.17,307.65,307.94,3926.0,304.5367,304.5367,304.0229,304.3095,3926.0
2024-02-21 10:40:00,307.87,308.24,307.85,308.19,3602.0,304.2403,304.6059,304.2205,304.5565,3602.0
2024-02-21 10:50:00,308.48,309.09,308.48,309.03,7663.0,304.8431,305.4459,304.8431,305.3866,7663.0
2024-02-21 11:00:00,309.29,309.95,309.12,309.88,4614.0,305.6435,306.2958,305.4755,306.2266,4614.0
2024-02-21 11:10:00,309.99,310.07,309.58,309.8,9830.0,306.3353,306.4143,305.9301,306.1475,9830.0
2024-02-21 11:20:00,309.86,310.08,309.5,309.5,7561.0,306.2068,306.4242,305.8511,305.8511,7561.0
2024-02-21 11:30:00,309.35,309.53,309.16,309.29,6211.0,305.7028,305.8807,305.5151,305.6435,6211.0
2024-02-21 11:40:00,309.38,309.94,309.25,309.51,7507.0,305.7325,306.2859,305.604,305.8609,7507.0
2024-02-21 11:50:00,309.54,309.54,309.13,309.13,3946.0,305.8906,305.8906,305.4854,305.4854,3946.0
2024-02-21 12:00:00,309.17,309.17,308.81,308.81,3250.0,305.5249,305.5249,305.1692,305.1692,3250.0
2024-02-21 12:10:00,308.82,309.39,308.82,309.15,1125.0,305.1791,305.7424,305.1791,305.5052,1125.0
2024-02-21 12:20:00,309.17,309.27,309.0,309.01,2101.0,305.5249,305.6238,305.357,305.3668,2101.0
2024-02-21 12:30:00,309.15,309.3,309.07,309.3,2545.0,305.5052,305.6534,305.4261,305.6534,2545.0
2024-02-21 12:40:00,309.3,309.39,309.01,309.26,2699.0,305.6534,305.7424,305.3668,305.6139,2699.0
2024-02-21 12:50:00,309.33,309.54,309.28,309.48,2754.0,305.6831,305.8906,305.6337,305.8313,2754.0
2024-02-21 13:00:00,309.49,309.49,308.75,309.13,4625.0,305.8412,305.8412,305.1099,305.4854,4625.0
2024-02-21 13:10:00,309.34,309.48,309.21,309.38,3319.0,305.6929,305.8313,305.5645,305.7325,3319.0
2024-02-21 13:20:00,309.46,309.75,309.46,309.69,5520.0,305.8115,306.0981,305.8115,306.0388,5520.0
2024-02-21 13:30:00,309.73,309.92,309.51,309.83,1959.0,306.0783,306.2661,305.8609,306.1772,1959.0
2024-02-21 13:40:00,309.8,309.96,309.64,309.72,3629.0,306.1475,306.3056,305.9894,306.0685,3629.0
2024-02-21 13:50:00,309.8,309.84,309.5,309.53,2382.0,306.1475,306.1871,305.8511,305.8807,2382.0
2024-02-21 14:00:00,309.34,310.1,309.34,309.74,4908.0,305.6929,306.444,305.6929,306.0882,4908.0
2024-02-21 14:10:00,309.48,309.48,308.97,309.44,4638.0,305.8313,305.8313,305.3273,305.7918,4638.0
2024-02-21 14:20:00,309.32,309.54,309.21,309.46,3483.0,305.6732,305.8906,305.5645,305.8115,3483.0
2024-02-21 14:30:00,309.46,309.88,309.29,309.87,8705.0,305.8115,306.2266,305.6435,306.2167,8705.0
2024-02-21 14:40:00,309.87,310.44,309.8,310.38,9375.0,306.2167,306.78,306.1475,306.7207,9375.0
2024-02-21 14:50:00,310.4,310.43,310.13,310.23,4834.0,306.7404,306.7701,306.4736,306.5725,4834.0
2024-02-21 15:00:00,310.22,310.31,309.64,309.67,5692.0,306.5626,306.6515,305.9894,306.0191,5692.0
2024-02-21 15:10:00,309.55,309.55,309.2,309.5,4178.0,305.9005,305.9005,305.5546,305.8511,4178.0
2024-02-21 15:20:00,309.38,309.8,309.22,309.72,4848.0,305.7325,306.1475,305.5744,306.0685,4848.0
2024-02-21 15:30:00,309.79,310.76,309.77,310.69,5088.0,306.1376,307.0962,306.1179,307.027,5088.0
2024-02-21 15:40:00,310.78,310.99,310.59,310.72,6367.0,307.116,307.3235,306.9282,307.0567,6367.0
2024-02-21 15:50:00,310.86,311.83,310.85,311.79,25601.0,307.195,308.1536,307.1851,308.1141,25601.0
2024-02-22 09:30:00,311.02,313.19,309.57,312.72,46061.0,307.3531,309.4976,305.9202,309.0331,46061.0
2024-02-22 09:40:00,312.76,314.64,312.45,314.37,27368.0,309.0726,310.9305,308.7663,310.6636,27368.0
2024-02-22 09:50:00,314.33,314.66,313.46,313.49,10707.0,310.6241,310.9502,309.7644,309.794,10707.0
2024-02-22 10:00:00,313.8,314.38,312.92,313.23,8575.0,310.1004,310.6735,309.2307,309.5371,8575.0
2024-02-22 10:10:00,312.97,313.88,312.96,313.66,10333.0,309.2801,310.1794,309.2703,309.962,10333.0
2024-02-22 10:20:00,313.66,314.64,313.66,314.54,11635.0,309.962,310.9305,309.962,310.8316,11635.0
2024-02-22 10:30:00,314.54,314.98,314.08,314.98,19630.0,310.8316,311.2665,310.3771,311.2665,19630.0
2024-02-22 10:40:00,315.0,315.56,314.92,315.55,20547.0,311.2862,311.8396,311.2072,311.8297,20547.0
2024-02-22 10:50:00,315.53,316.0,314.61,315.2,21589.0,311.81,312.2744,310.9008,311.4839,21589.0
2024-02-22 11:00:00,315.21,315.27,314.92,315.1,6160.0,311.4937,311.553,311.2072,311.385,6160.0
2024-02-22 11:10:00,315.23,315.85,315.15,315.72,13793.0,311.5135,312.1262,311.4344,311.9977,13793.0
2024-02-22 11:20:00,315.7,315.83,315.31,315.64,8774.0,311.978,312.1064,311.5926,311.9187,8774.0
2024-02-22 11:30:00,315.62,315.62,315.09,315.44,7545.0,311.8989,311.8989,311.3752,311.721,7545.0
2024-02-22 11:40:00,315.39,315.49,314.84,315.06,13245.0,311.6716,311.7704,311.1281,311.3455,13245.0
2024-02-22 11:50:00,315.06,315.29,314.89,315.17,6299.0,311.3455,311.5728,311.1775,311.4542,6299.0
2024-02-22 12:00:00,315.1,315.45,314.99,315.32,6518.0,311.385,311.7309,311.2763,311.6024,6518.0
2024-02-22 12:10:00,315.27,315.63,315.09,315.42,8363.0,311.553,311.9088,311.3752,311.7013,8363.0
2024-02-22 12:20:00,315.42,315.66,315.33,315.66,33313.0,311.7013,311.9384,311.6123,311.9384,33313.0
2024-02-22 12:30:00,315.68,315.85,315.34,315.66,8782.0,311.9582,312.1262,311.6222,311.9384,8782.0
2024-02-22 12:40:00,315.67,316.17,315.58,315.82,13869.0,311.9483,312.4424,311.8594,312.0965,13869.0
2024-02-22 12:50:00,315.78,316.36,315.74,316.08,32627.0,312.057,312.6302,312.0175,312.3535,32627.0
2024-02-22 13:00:00,315.97,316.92,315.97,316.68,9653.0,312.2448,313.1836,312.2448,312.9464,9653.0
2024-02-22 13:10:00,316.8,316.8,316.23,316.62,5602.0,313.065,313.065,312.5017,312.8871,5602.0
2024-02-22 13:20:00,316.55,317.4,316.51,317.07,11059.0,312.8179,313.6579,312.7784,313.3318,11059.0
2024-02-22 13:30:00,317.09,317.98,316.94,317.68,13586.0,313.3516,314.2311,313.2033,313.9346,13586.0
2024-02-22 13:40:00,317.76,317.98,317.51,317.51,11876.0,314.0137,314.2311,313.7666,313.7666,11876.0
2024-02-22 13:50:00,317.5,317.73,317.4,317.52,14836.0,313.7567,313.984,313.6579,313.7765,14836.0
2024-02-22 14:00:00,317.53,318.09,317.52,317.79,19871.0,313.7864,314.3398,313.7765,314.0433,19871.0
2024-02-22 14:10:00,317.71,318.3,317.45,317.49,61409.0,313.9643,314.5473,313.7073,313.7469,61409.0
2024-02-22 14:20:00,317.49,318.18,317.49,318.07,14198.0,313.7469,314.4287,313.7469,314.32,14198.0
2024-02-22 14:30:00,318.07,318.11,317.11,317.11,8297.0,314.32,314.3595,313.3713,313.3713,8297.0
2024-02-22 14:40:00,317.19,317.21,316.25,316.25,7973.0,313.4504,313.4702,312.5215,312.5215,7973.0
2024-02-22 14:50:00,316.21,316.21,315.32,315.48,6533.0,312.4819,312.4819,311.6024,311.7606,6533.0
2024-02-22 15:00:00,315.49,315.63,314.3,314.3,13678.0,311.7704,311.9088,310.5945,310.5945,13678.0
2024-02-22 15:10:00,314.32,314.65,313.62,313.62,14088.0,310.6142,310.9403,309.9225,309.9225,14088.0
2024-02-22 15:20:00,313.63,314.08,313.42,313.95,19441.0,309.9324,310.3771,309.7248,310.2486,19441.0
2024-02-22 15:30:00,314.02,314.14,313.09,313.53,23111.0,310.3178,310.4364,309.3987,309.8335,23111.0
2024-02-22 15:40:00,313.58,314.04,313.15,313.42,25371.0,309.883,310.3375,309.458,309.7248,25371.0
2024-02-22 15:50:00,313.34,313.79,312.59,312.73,109227.0,309.6458,310.0905,308.9046,309.043,109227.0
2024-02-23 09:30:00,313.75,315.56,313.75,315.56,18530.0,310.051,311.8396,310.051,311.8396,18530.0
2024-02-23 09:40:00,315.7,316.36,314.92,315.52,7116.0,311.978,312.6302,311.2072,311.8001,7116.0
2024-02-23 09:50:00,315.44,316.69,315.27,316.49,16859.0,311.721,312.9563,311.553,312.7586,16859.0
2024-02-23 10:00:00,316.46,316.46,315.45,316.15,6732.0,312.729,312.729,311.7309,312.4227,6732.0
2024-02-23 10:10:00,316.13,316.33,316.11,316.17,4520.0,312.4029,312.6005,312.3831,312.4424,4520.0
2024-02-23 10:20:00,316.35,316.5,315.91,315.95,9550.0,312.6203,312.7685,312.1855,312.225,9550.0
2024-02-23 10:30:00,315.81,316.44,315.72,315.88,30626.0,312.0867,312.7092,311.9977,312.1558,30626.0
2024-02-23 10:40:00,316.04,316.83,315.9,315.92,5423.0,312.314,313.0946,312.1756,312.1954,5423.0
2024-02-23 10:50:00,315.94,315.95,315.37,315.86,5704.0,312.2151,312.225,311.6519,312.1361,5704.0
2024-02-23 11:00:00,315.83,316.26,315.6,316.04,14230.0,312.1064,312.5314,311.8791,312.314,14230.0
2024-02-23 11:10:00,315.77,315.77,315.21,315.21,5420.0,312.0471,312.0471,311.4937,311.4937,5420.0
2024-02-23 11:20:00,315.52,315.71,315.45,315.71,3727.0,311.8001,311.9878,311.7309,311.9878,3727.0
2024-02-23 11:30:00,315.68,315.82,315.36,315.82,3681.0,311.9582,312.0965,311.642,312.0965,3681.0
2024-02-23 11:40:00,315.93,316.24,315.5,315.5,3439.0,312.2053,312.5116,311.7803,311.7803,3439.0
2024-02-23 11:50:00,315.63,315.69,315.07,315.27,4866.0,311.9088,311.9681,311.3554,311.553,4866.0
2024-02-23 12:00:00,315.31,315.64,315.1,315.36,3575.0,311.5926,311.9187,311.385,311.642,3575.0
2024-02-23 12:10:00,315.44,315.52,315.17,315.31,2345.0,311.721,311.8001,311.4542,311.5926,2345.0
2024-02-23 12:20:00,315.57,315.93,315.4,315.64,5234.0,311.8495,312.2053,311.6815,311.9187,5234.0
2024-02-23 12:30:00,315.52,316.43,315.38,316.38,10786.0,311.8001,312.6994,311.6617,312.6499,10786.0
2024-02-23 12:40:00,316.55,316.55,315.99,316.51,3815.0,312.8179,312.8179,312.2645,312.7784,3815.0
2024-02-23 12:50:00,316.34,316.48,316.23,316.38,4358.0,312.6104,312.7488,312.5017,312.6499,4358.0
2024-02-23 13:00:00,316.46,316.63,316.3,316.62,6089.0,312.729,312.897,312.5709,312.8871,6089.0
2024-02-23 13:10:00,316.78,316.98,316.66,316.66,2804.0,313.0452,313.2429,312.9266,312.9266,2804.0
2024-02-23 13:20:00,316.67,316.67,316.39,316.6,2926.0,312.9365,312.9365,312.6598,312.8674,2926.0
2024-02-23 13:30:00,316.71,316.88,316.53,316.64,2660.0,312.9761,313.1441,312.7982,312.9069,2660.0
2024-02-23 13:40:00,316.57,316.57,316.36,316.36,1621.0,312.8377,312.8377,312.6302,312.6302,1621.0
2024-02-23 13:50:00,316.38,316.55,316.1,316.14,6483.0,312.6499,312.8179,312.3732,312.4128,6483.0
2024-02-23 14:00:00,316.19,316.2,315.86,315.92,4805.0,312.4622,312.4721,312.1361,312.1954,4805.0
2024-02-23 14:10:00,315.92,315.96,315.51,315.63,6226.0,312.1954,312.2349,311.7902,311.9088,6226.0
2024-02-23 14:20:00,315.63,315.82,315.52,315.61,5383.0,311.9088,312.0965,311.8001,311.889,5383.0
2024-02-23 14:30:00,315.63,315.98,315.49,315.95,7181.0,311.9088,312.2547,311.7704,312.225,7181.0
2024-02-23 14:40:00,315.91,315.96,315.46,315.55,4648.0,312.1855,312.2349,311.7408,311.8297,4648.0
2024-02-23 14:50:00,315.46,315.51,315.33,315.51,5562.0,311.7408,311.7902,311.6123,311.7902,5562.0
2024-02-23 15:00:00,315.4,315.82,315.29,315.51,8485.0,311.6815,312.0965,311.5728,311.7902,8485.0
2024-02-23 15:10:00,315.61,315.86,315.55,315.79,5053.0,311.889,312.1361,311.8297,312.0669,5053.0
2024-02-23 15:20:00,315.8,316.05,315.66,315.83,8497.0,312.0768,312.3238,311.9384,312.1064,8497.0
2024-02-23 15:30:00,315.89,316.15,315.89,316.13,13682.0,312.1657,312.4227,312.1657,312.4029,13682.0
2024-02-23 15:40:00,316.12,316.14,315.81,316.06,17448.0,312.393,312.4128,312.0867,312.3337,17448.0
2024-02-23 15:50:00,316.07,316.12,315.33,315.34,60403.0,312.3436,312.393,311.6123,311.6222,60403.0
2024-02-26 09:30:00,316.0,316.5,314.85,314.87,21732.0,312.2744,312.7685,311.138,311.1577,21732.0
2024-02-26 09:40:00,314.98,315.8,314.98,315.46,7412.0,311.2665,312.0768,311.2665,311.7408,7412.0
2024-02-26 09:50:00,315.66,316.17,315.41,315.66,3826.0,311.9384,312.4424,311.6914,311.9384,3826.0
2024-02-26 10:00:00,315.92,315.92,315.27,315.74,6290.0,312.1954,312.1954,311.553,312.0175,6290.0
2024-02-26 10:10:00,315.74,315.77,314.07,314.32,9669.0,312.0175,312.0471,310.3672,310.6142,9669.0
2024-02-26 10:20:00,314.15,314.77,314.01,314.68,4567.0,310.4462,311.0589,310.3079,310.97,4567.0
2024-02-26 10:30:00,314.68,315.05,314.24,315.0,5754.0,310.97,311.3356,310.5352,311.2862,5754.0
2024-02-26 10:40:00,314.9,314.92,314.52,314.77,10270.0,311.1874,311.2072,310.8119,311.0589,10270.0
2024-02-26 10:50:00,314.72,314.83,314.25,314.25,8921.0,311.0095,311.1182,310.5451,310.5451,8921.0
2024-02-26 11:00:00,314.27,314.32,313.85,314.26,5111.0,310.5648,310.6142,310.1498,310.5549,5111.0
2024-02-26 11:10:00,314.25,314.85,314.06,314.76,6863.0,310.5451,311.138,310.3573,311.049,6863.0
2024-02-26 11:20:00,314.72,314.84,314.24,314.46,7342.0,311.0095,311.1281,310.5352,310.7526,7342.0
2024-02-26 11:30:00,314.42,314.84,314.4,314.71,10248.0,310.7131,311.1281,310.6933,310.9996,10248.0
2024-02-26 11:40:00,314.81,314.84,314.5,314.64,10901.0,311.0985,311.1281,310.7921,310.9305,10901.0
2024-02-26 11:50:00,314.55,315.6,314.45,315.6,12545.0,310.8415,311.8791,310.7427,311.8791,12545.0
2024-02-26 12:00:00,315.67,316.05,314.93,315.53,7121.0,311.9483,312.3238,311.217,311.81,7121.0
2024-02-26 12:10:00,315.48,315.62,315.18,315.44,5854.0,311.7606,311.8989,311.4641,311.721,5854.0
2024-02-26 12:20:00,315.53,315.83,315.5,315.83,3424.0,311.81,312.1064,311.7803,312.1064,3424.0
2024-02-26 12:30:00,315.73,315.74,315.32,315.39,3774.0,312.0076,312.0175,311.6024,311.6716,3774.0
2024-02-26 12:40:00,315.29,315.52,315.05,315.38,5374.0,311.5728,311.8001,311.3356,311.6617,5374.0
2024-02-26 12:50:00,315.41,315.49,315.29,315.4,5100.0,311.6914,311.7704,311.5728,311.6815,5100.0
2024-02-26 13:00:00,315.41,315.59,315.26,315.32,2981.0,311.6914,311.8693,311.5432,311.6024,2981.0
2024-02-26 13:10:00,315.41,315.61,315.38,315.55,2832.0,311.6914,311.889,311.6617,311.8297,2832.0
2024-02-26 13:20:00,315.23,315.27,314.9,314.93,2878.0,311.5135,311.553,311.1874,311.217,2878.0
2024-02-26 13:30:00,314.87,315.05,314.69,314.73,4722.0,311.1577,311.3356,310.9799,311.0194,4722.0
2024-02-26 13:40:00,314.55,315.15,314.55,314.7,6621.0,310.8415,311.4344,310.8415,310.9898,6621.0
2024-02-26 13:50:00,314.62,314.77,314.38,314.71,3096.0,310.9107,311.0589,310.6735,310.9996,3096.0
2024-02-26 14:00:00,314.73,314.94,314.58,314.83,10338.0,311.0194,311.2269,310.8712,311.1182,10338.0
2024-02-26 14:10:00,314.75,314.87,314.18,314.19,3980.0,311.0392,311.1577,310.4759,310.4858,3980.0
2024-02-26 14:20:00,314.18,314.22,313.81,314.13,12255.0,310.4759,310.5154,310.1102,310.4265,12255.0
2024-02-26 14:30:00,314.03,314.1,313.78,314.1,3949.0,310.3277,310.3968,310.0806,310.3968,3949.0
2024-02-26 14:40:00,314.01,314.02,313.61,313.83,8998.0,310.3079,310.3178,309.9126,310.13,8998.0
2024-02-26 14:50:00,313.77,313.96,313.48,313.48,8061.0,310.0707,310.2585,309.7841,309.7841,8061.0
2024-02-26 15:00:00,313.51,313.71,313.46,313.56,8437.0,309.8138,310.0114,309.7644,309.8632,8437.0
2024-02-26 15:10:00,313.56,313.72,313.25,313.31,12997.0,309.8632,310.0213,309.5568,309.6161,12997.0
2024-02-26 15:20:00,313.3,313.59,313.16,313.59,12459.0,309.6063,309.8928,309.4679,309.8928,12459.0
2024-02-26 15:30:00,313.6,313.79,313.4,313.76,8473.0,309.9027,310.0905,309.7051,310.0608,8473.0
2024-02-26 15:40:00,313.72,313.98,313.66,313.84,9800.0,310.0213,310.2782,309.962,310.1399,9800.0
2024-02-26 15:50:00,313.9,313.9,313.08,313.32,56801.0,310.1992,310.1992,309.3889,309.626,56801.0
2024-02-27 09:30:00,312.89,313.19,311.8,313.07,14271.0,309.2011,309.4976,308.1239,309.379,14271.0
2024-02-27 09:40:00,312.96,314.34,312.81,314.34,4673.0,309.2703,310.634,309.122,310.634,4673.0
2024-02-27 09:50:00,314.12,314.69,314.12,314.36,4412.0,310.4166,310.9799,310.4166,310.6538,4412.0
2024-02-27 10:00:00,314.62,315.0,313.53,313.59,8693.0,310.9107,311.2862,309.8335,309.8928,8693.0
2024-02-27 10:10:00,313.59,314.32,313.58,313.72,8296.0,309.8928,310.6142,309.883,310.0213,8296.0
2024-02-27 10:20:00,313.9,314.12,313.29,313.35,8611.0,310.1992,310.4166,309.5964,309.6557,8611.0
2024-02-27 10:30:00,313.27,313.37,312.42,312.46,7528.0,309.5766,309.6754,308.7366,308.7762,7528.0
2024-02-27 10:40:00,312.82,312.87,312.0,312.0,7074.0,309.1319,309.1813,308.3216,308.3216,7074.0
2024-02-27 10:50:00,312.27,312.52,312.26,312.42,2869.0,308.5884,308.8355,308.5785,308.7366,2869.0
2024-02-27 11:00:00,312.46,312.62,312.01,312.33,11501.0,308.7762,308.9343,308.3315,308.6477,11501.0
2024-02-27 11:10:00,312.4,312.51,311.76,312.06,8569.0,308.7169,308.8256,308.0844,308.3809,8569.0
2024-02-27 11:20:00,312.18,312.23,311.73,311.96,12815.0,308.4995,308.5489,308.0548,308.2821,12815.0
2024-02-27 11:30:00,311.96,312.17,311.59,312.09,10924.0,308.2821,308.4896,307.9164,308.4105,10924.0
2024-02-27 11:40:00,312.05,312.41,311.93,312.37,5312.0,308.371,308.7268,308.2524,308.6872,5312.0
2024-02-27 11:50:00,312.38,312.68,312.34,312.38,9993.0,308.6971,308.9936,308.6576,308.6971,9993.0
2024-02-27 12:00:00,312.51,312.73,312.49,312.56,4516.0,308.8256,309.043,308.8058,308.875,4516.0
2024-02-27 12:10:00,312.55,312.78,312.43,312.61,4687.0,308.8651,309.0924,308.7465,308.9244,4687.0
2024-02-27 12:20:00,312.65,312.73,312.14,312.3,3319.0,308.9639,309.043,308.4599,308.618,3319.0
2024-02-27 12:30:00,312.3,312.51,312.12,312.12,3296.0,308.618,308.8256,308.4402,308.4402,3296.0
2024-02-27 12:40:00,312.1,312.32,312.04,312.21,6817.0,308.4204,308.6378,308.3611,308.5291,6817.0
2024-02-27 12:50:00,312.21,312.53,312.07,312.35,11734.0,308.5291,308.8453,308.3908,308.6675,11734.0
2024-02-27 13:00:00,312.33,312.75,312.33,312.64,2600.0,308.6477,309.0627,308.6477,308.954,2600.0
2024-02-27 13:10:00,312.69,312.7,312.49,312.49,2748.0,309.0034,309.0133,308.8058,308.8058,2748.0
2024-02-27 13:20:00,312.47,312.64,312.22,312.51,4761.0,308.786,308.954,308.539,308.8256,4761.0
2024-02-27 13:30:00,312.41,312.54,312.18,312.51,2379.0,308.7268,308.8552,308.4995,308.8256,2379.0
2024-02-27 13:40:00,312.63,312.95,312.61,312.89,3036.0,308.9442,309.2604,308.9244,309.2011,3036.0
2024-02-27 13:50:00,312.91,312.99,312.49,312.71,3661.0,309.2209,309.2999,308.8058,309.0232,3661.0
2024-02-27 14:00:00,312.67,313.02,312.67,312.94,2500.0,308.9837,309.3296,308.9837,309.2505,2500.0
2024-02-27 14:10:00,312.96,313.11,312.59,312.88,6942.0,309.2703,309.4185,308.9046,309.1912,6942.0
2024-02-27 14:20:00,312.89,312.89,312.53,312.65,4111.0,309.2011,309.2011,308.8453,308.9639,4111.0
2024-02-27 14:30:00,312.8,312.8,312.51,312.56,3506.0,309.1122,309.1122,308.8256,308.875,3506.0
2024-02-27 14:40:00,312.52,312.72,312.29,312.3,3751.0,308.8355,309.0331,308.6082,308.618,3751.0
2024-02-27 14:50:00,312.3,312.82,312.25,312.74,5981.0,308.618,309.1319,308.5686,309.0529,5981.0
2024-02-27 15:00:00,312.83,313.18,312.83,313.1,6019.0,309.1418,309.4877,309.1418,309.4086,6019.0
2024-02-27 15:10:00,313.04,313.25,312.98,313.08,2992.0,309.3493,309.5568,309.29,309.3889,2992.0
2024-02-27 15:20:00,313.08,313.43,313.03,313.4,5259.0,309.3889,309.7347,309.3394,309.7051,5259.0
2024-02-27 15:30:00,313.44,313.44,313.19,313.41,7318.0,309.7446,309.7446,309.4976,309.715,7318.0
2024-02-27 15:40:00,313.34,313.38,312.86,312.94,8152.0,309.6458,309.6853,309.1714,309.2505,8152.0
2024-02-27 15:50:00,313.08,314.15,312.93,314.08,31803.0,309.3889,310.4462,309.2406,310.3771,31803.0
2024-02-28 09:30:00,314.62,316.72,313.9,315.89,24417.0,310.9107,312.9859,310.1992,312.1657,24417.0
2024-02-28 09:40:00,315.96,316.54,315.29,316.14,12322.0,312.2349,312.8081,311.5728,312.4128,12322.0
2024-02-28 09:50:00,316.07,316.68,315.82,316.44,9881.0,312.3436,312.9464,312.0965,312.7092,9881.0
2024-02-28 10:00:00,316.44,316.53,315.65,315.71,11853.0,312.7092,312.7982,311.9286,311.9878,11853.0
2024-02-28 10:10:00,315.42,315.62,313.74,313.74,4018.0,311.7013,311.8989,310.0411,310.0411,4018.0
2024-02-28 10:20:00,313.25,313.72,311.68,312.2,22985.0,309.5568,310.0213,308.0054,308.5192,22985.0
2024-02-28 10:30:00,312.2,312.71,311.52,312.58,8371.0,308.5192,309.0232,307.8472,308.8947,8371.0
2024-02-28 10:40:00,312.59,313.19,311.9,312.31,7614.0,308.9046,309.4976,308.2228,308.6279,7614.0
2024-02-28 10:50:00,312.35,312.71,312.21,312.59,7563.0,308.6675,309.0232,308.5291,308.9046,7563.0
2024-02-28 11:00:00,312.44,312.7,311.44,311.45,8925.0,308.7564,309.0133,307.7682,307.7781,8925.0
2024-02-28 11:10:00,311.75,311.76,310.78,310.78,8268.0,308.0745,308.0844,307.116,307.116,8268.0
2024-02-28 11:20:00,310.81,310.98,310.35,310.88,6598.0,307.1456,307.3136,306.691,307.2148,6598.0
2024-02-28 11:30:00,310.83,310.83,309.73,309.85,10754.0,307.1654,307.1654,306.0783,306.1969,10754.0
2024-02-28 11:40:00,310.19,311.0,309.82,310.87,8534.0,306.5329,307.3334,306.1673,307.2049,8534.0
2024-02-28 11:50:00,310.93,311.04,310.36,310.5,5134.0,307.2642,307.3729,306.7009,306.8393,5134.0
2024-02-28 12:00:00,310.44,310.66,310.36,310.47,5360.0,306.78,306.9974,306.7009,306.8096,5360.0
2024-02-28 12:10:00,310.56,310.84,310.36,310.83,7212.0,306.8986,307.1753,306.7009,307.1654,7212.0
2024-02-28 12:20:00,310.85,311.12,310.67,310.68,3439.0,307.1851,307.452,307.0073,307.0171,3439.0
2024-02-28 12:30:00,310.71,311.8,310.71,311.28,6322.0,307.0468,308.1239,307.0468,307.6101,6322.0
2024-02-28 12:40:00,311.15,311.64,311.04,311.64,5063.0,307.4816,307.9658,307.3729,307.9658,5063.0
2024-02-28 12:50:00,311.55,311.65,311.21,311.5,3630.0,307.8769,307.9757,307.5409,307.8275,3630.0
2024-02-28 13:00:00,311.53,311.73,311.39,311.73,2800.0,307.8571,308.0548,307.7188,308.0548,2800.0
2024-02-28 13:10:00,311.45,311.76,311.31,311.72,3530.0,307.7781,308.0844,307.6397,308.0449,3530.0
2024-02-28 13:20:00,311.6,312.02,311.58,311.9,4014.0,307.9263,308.3413,307.9065,308.2228,4014.0
2024-02-28 13:30:00,312.02,312.36,312.02,312.09,2981.0,308.3413,308.6773,308.3413,308.4105,2981.0
2024-02-28 13:40:00,312.13,312.13,311.65,311.95,3300.0,308.4501,308.4501,307.9757,308.2722,3300.0
2024-02-28 13:50:00,312.18,312.19,311.86,311.87,5982.0,308.4995,308.5093,308.1832,308.1931,5982.0
2024-02-28 14:00:00,311.93,311.97,311.41,311.53,5376.0,308.2524,308.2919,307.7385,307.8571,5376.0
2024-02-28 14:10:00,311.51,311.82,311.12,311.62,7778.0,307.8374,308.1437,307.452,307.9461,7778.0
2024-02-28 14:20:00,311.5,311.75,311.14,311.26,4592.0,307.8275,308.0745,307.4717,307.5903,4592.0
2024-02-28 14:30:00,311.3,311.32,310.94,311.15,4205.0,307.6298,307.6496,307.2741,307.4816,4205.0
2024-02-28 14:40:00,311.12,311.36,311.04,311.12,5400.0,307.452,307.6891,307.3729,307.452,5400.0
2024-02-28 14:50:00,311.12,311.39,310.82,311.32,7319.0,307.452,307.7188,307.1555,307.6496,7319.0
2024-02-28 15:00:00,311.37,311.8,311.22,311.33,7233.0,307.699,308.1239,307.5508,307.6595,7233.0
2024-02-28 15:10:00,311.38,311.64,311.32,311.53,4249.0,307.7089,307.9658,307.6496,307.8571,4249.0
2024-02-28 15:20:00,311.6,311.99,311.55,311.99,6132.0,307.9263,308.3117,307.8769,308.3117,6132.0
2024-02-28 15:30:00,311.98,312.11,311.54,311.76,8753.0,308.3018,308.4303,307.867,308.0844,8753.0
2024-02-28 15:40:00,311.72,311.72,311.09,311.71,6814.0,308.0449,308.0449,307.4223,308.035,6814.0
2024-02-28 15:50:00,311.73,312.34,311.4,312.32,39056.0,308.0548,308.6576,307.7287,308.6378,39056.0
2024-02-29 09:30:00,313.96,314.03,312.0,312.0,12574.0,310.2585,310.3277,308.3216,308.3216,12574.0
2024-02-29 09:40:00,312.07,312.14,311.01,311.23,2460.0,308.3908,308.4599,307.3433,307.5607,2460.0
2024-02-29 09:50:00,311.38,312.26,310.83,312.26,7060.0,307.7089,308.5785,307.1654,308.5785,7060.0
2024-02-29 10:00:00,312.19,312.19,311.06,311.53,6382.0,308.5093,308.5093,307.3927,307.8571,6382.0
2024-02-29 10:10:00,311.53,311.53,309.96,310.38,3525.0,307.8571,307.8571,306.3056,306.7207,3525.0
2024-02-29 10:20:00,310.38,310.63,309.57,310.52,6927.0,306.7207,306.9677,305.9202,306.859,6927.0
2024-02-29 10:30:00,310.5,310.51,309.75,309.75,4984.0,306.8393,306.8492,306.0981,306.0981,4984.0
2024-02-29 10:40:00,309.81,310.2,309.73,310.19,8211.0,306.1574,306.5428,306.0783,306.5329,8211.0
2024-02-29 10:50:00,310.26,310.45,309.88,310.23,17686.0,306.6021,306.7899,306.2266,306.5725,17686.0
2024-02-29 11:00:00,310.23,310.69,310.22,310.5,5762.0,306.5725,307.027,306.5626,306.8393,5762.0
2024-02-29 11:10:00,310.64,310.86,310.26,310.33,10496.0,306.9776,307.195,306.6021,306.6713,10496.0
2024-02-29 11:20:00,310.42,310.65,310.11,310.11,11059.0,306.7602,306.9875,306.4539,306.4539,11059.0
2024-02-29 11:30:00,310.07,310.3,309.81,310.3,9561.0,306.4143,306.6416,306.1574,306.6416,9561.0
2024-02-29 11:40:00,310.35,310.65,309.94,310.61,5871.0,306.691,306.9875,306.2859,306.948,5871.0
2024-02-29 11:50:00,310.68,310.92,310.66,310.66,2100.0,307.0171,307.2543,306.9974,306.9974,2100.0
2024-02-29 12:00:00,310.82,311.12,310.52,310.52,2332.0,307.1555,307.452,306.859,306.859,2332.0
2024-02-29 12:10:00,310.72,310.85,310.42,310.62,2759.0,307.0567,307.1851,306.7602,306.9579,2759.0
2024-02-29 12:20:00,310.72,310.8,310.31,310.44,4841.0,307.0567,307.1357,306.6515,306.78,4841.0
2024-02-29 12:30:00,310.44,310.62,310.32,310.54,3335.0,306.78,306.9579,306.6614,306.8788,3335.0
2024-02-29 12:40:00,310.67,310.67,310.0,310.17,4123.0,307.0073,307.0073,306.3452,306.5132,4123.0
2024-02-29 12:50:00,310.0,310.29,309.94,310.06,5567.0,306.3452,306.6317,306.2859,306.4045,5567.0
2024-02-29 13:00:00,309.97,310.34,309.97,310.25,8867.0,306.3155,306.6812,306.3155,306.5922,8867.0
2024-02-29 13:10:00,310.25,310.57,310.23,310.26,3461.0,306.5922,306.9084,306.5725,306.6021,3461.0
2024-02-29 13:20:00,310.4,310.5,310.06,310.44,3824.0,306.7404,306.8393,306.4045,306.78,3824.0
2024-02-29 13:30:00,310.54,310.8,310.51,310.78,4432.0,306.8788,307.1357,306.8492,307.116,4432.0
2024-02-29 13:40:00,310.78,311.17,310.78,311.04,4682.0,307.116,307.5014,307.116,307.3729,4682.0
2024-02-29 13:50:00,311.31,311.52,311.29,311.29,2936.0,307.6397,307.8472,307.62,307.62,2936.0
2024-02-29 14:00:00,311.2,311.45,311.07,311.07,3270.0,307.531,307.7781,307.4025,307.4025,3270.0
2024-02-29 14:10:00,310.97,311.3,310.82,311.23,3170.0,307.3037,307.6298,307.1555,307.5607,3170.0
2024-02-29 14:20:00,311.23,311.26,310.95,311.26,6797.0,307.5607,307.5903,307.284,307.5903,6797.0
2024-02-29 14:30:00,311.32,311.38,311.14,311.24,5290.0,307.6496,307.7089,307.4717,307.5705,5290.0
2024-02-29 14:40:00,311.12,311.14,310.92,311.11,4304.0,307.452,307.4717,307.2543,307.4421,4304.0
2024-02-29 14:50:00,311.18,311.28,310.94,311.1,13624.0,307.5113,307.6101,307.2741,307.4322,13624.0
2024-02-29 15:00:00,311.1,311.16,310.88,311.05,10148.0,307.4322,307.4915,307.2148,307.3828,10148.0
2024-02-29 15:10:00,311.03,311.73,311.02,311.7,13247.0,307.363,308.0548,307.3531,308.0251,13247.0
2024-02-29 15:20:00,311.63,311.65,311.0,311.33,9990.0,307.9559,307.9757,307.3334,307.6595,9990.0
2024-02-29 15:30:00,311.43,311.57,310.67,311.03,29478.0,307.7583,307.8967,307.0073,307.363,29478.0
2024-02-29 15:40:00,311.04,311.32,310.74,311.01,97620.0,307.3729,307.6496,307.0764,307.3433,97620.0
2024-02-29 15:50:00,311.04,312.5,311.01,311.47,128691.0,307.3729,308.8157,307.3433,307.7978,128691.0
2024-03-01 09:30:00,311.59,313.99,308.47,310.64,33723.0,307.9164,310.2881,304.8332,306.9776,33723.0
2024-03-01 09:40:00,310.79,311.72,310.26,311.7,18717.0,307.1259,308.0449,306.6021,308.0251,18717.0
2024-03-01 09:50:00,311.45,312.25,310.87,311.66,22673.0,307.7781,308.5686,307.2049,307.9856,22673.0
2024-03-01 10:00:00,311.75,312.09,310.18,311.9,10991.0,308.0745,308.4105,306.523,308.2228,10991.0
2024-03-01 10:10:00,311.72,312.47,311.49,311.74,13278.0,308.0449,308.786,307.8176,308.0647,13278.0
2024-03-01 10:20:00,311.83,311.96,311.32,311.61,7575.0,308.1536,308.2821,307.6496,307.9362,7575.0
2024-03-01 10:30:00,311.9,311.9,310.58,310.64,19519.0,308.2228,308.2228,306.9183,306.9776,19519.0
2024-03-01 10:40:00,310.72,312.36,310.72,311.71,38009.0,307.0567,308.6773,307.0567,308.035,38009.0
2024-03-01 10:50:00,311.41,313.04,311.25,312.62,17726.0,307.7385,309.3493,307.5804,308.9343,17726.0
2024-03-01 11:00:00,312.79,312.85,311.64,311.65,11882.0,309.1023,309.1616,307.9658,307.9757,11882.0
2024-03-01 11:10:00,311.88,311.88,311.29,311.47,9755.0,308.203,308.203,307.62,307.7978,9755.0
2024-03-01 11:20:00,311.53,312.01,311.35,311.68,11517.0,307.8571,308.3315,307.6792,308.0054,11517.0
2024-03-01 11:30:00,311.75,312.01,311.34,311.95,7499.0,308.0745,308.3315,307.6694,308.2722,7499.0
2024-03-01 11:40:00,311.98,312.66,311.79,312.27,8485.0,308.3018,308.9738,308.1141,308.5884,8485.0
2024-03-01 11:50:00,312.25,312.76,312.14,312.34,6380.0,308.5686,309.0726,308.4599,308.6576,6380.0
2024-03-01 12:00:00,312.5,312.89,312.25,312.72,8322.0,308.8157,309.2011,308.5686,309.0331,8322.0
2024-03-01 12:10:00,312.85,312.98,312.63,312.88,7745.0,309.1616,309.29,308.9442,309.1912,7745.0
2024-03-01 12:20:00,312.87,313.14,312.41,312.64,8059.0,309.1813,309.4481,308.7268,308.954,8059.0
2024-03-01 12:30:00,312.73,312.96,312.6,312.85,2510.0,309.043,309.2703,308.9145,309.1616,2510.0
2024-03-01 12:40:00,312.91,313.31,312.81,313.31,4345.0,309.2209,309.6161,309.122,309.6161,4345.0
2024-03-01 12:50:00,313.34,313.35,312.89,313.15,8332.0,309.6458,309.6557,309.2011,309.458,8332.0
2024-03-01 13:00:00,313.22,313.23,312.59,312.79,3796.0,309.5272,309.5371,308.9046,309.1023,3796.0
2024-03-01 13:10:00,312.87,312.97,312.76,312.95,3227.0,309.1813,309.2801,309.0726,309.2604,3227.0
2024-03-01 13:20:00,312.89,313.37,312.73,313.09,6503.0,309.2011,309.6754,309.043,309.3987,6503.0
2024-03-01 13:30:00,313.08,313.08,312.33,312.33,2810.0,309.3889,309.3889,308.6477,308.6477,2810.0
2024-03-01 13:40:00,312.13,312.49,312.01,312.01,3721.0,308.4501,308.8058,308.3315,308.3315,3721.0
2024-03-01 13:50:00,312.03,312.17,311.44,311.87,15968.0,308.3512,308.4896,307.7682,308.1931,15968.0
2024-03-01 14:00:00,311.75,312.56,311.73,312.07,15403.0,308.0745,308.875,308.0548,308.3908,15403.0
2024-03-01 14:10:00,312.11,312.26,311.4,311.68,25415.0,308.4303,308.5785,307.7287,308.0054,25415.0
2024-03-01 14:20:00,311.61,312.23,311.47,312.1,12903.0,307.9362,308.5489,307.7978,308.4204,12903.0
2024-03-01 14:30:00,312.34,312.49,311.76,311.98,6182.0,308.6576,308.8058,308.0844,308.3018,6182.0
2024-03-01 14:40:00,311.91,312.05,311.74,311.88,5803.0,308.2326,308.371,308.0647,308.203,5803.0
2024-03-01 14:50:00,311.95,312.21,311.82,312.04,7231.0,308.2722,308.5291,308.1437,308.3611,7231.0
2024-03-01 15:00:00,312.05,312.05,311.46,311.78,8500.0,308.371,308.371,307.788,308.1042,8500.0
2024-03-01 15:10:00,311.71,311.98,311.38,311.44,29923.0,308.035,308.3018,307.7089,307.7682,29923.0
2024-03-01 15:20:00,311.44,311.96,311.4,311.81,34055.0,307.7682,308.2821,307.7287,308.1338,34055.0
2024-03-01 15:30:00,311.69,312.08,311.17,311.25,27956.0,308.0152,308.4006,307.5014,307.5804,27956.0
2024-03-01 15:40:00,311.24,311.24,310.7,310.8,39263.0,307.5705,307.5705,307.0369,307.1357,39263.0
2024-03-01 15:50:00,310.74,312.41,310.65,311.93,61292.0,307.0764,308.7268,306.9875,308.2524,61292.0
2024-03-04 09:30:00,312.55,313.27,311.12,311.17,24697.0,308.8651,309.5766,307.452,307.5014,24697.0
2024-03-04 09:40:00,311.06,314.13,310.72,313.12,12565.0,307.3927,310.4265,307.0567,309.4284,12565.0
2024-03-04 09:50:00,313.16,314.23,312.56,313.93,6452.0,309.4679,310.5253,308.875,310.2288,6452.0
2024-03-04 10:00:00,314.1,314.42,313.17,313.17,5106.0,310.3968,310.7131,309.4778,309.4778,5106.0
2024-03-04 10:10:00,313.52,313.71,311.69,312.19,10742.0,309.8237,310.0114,308.0152,308.5093,10742.0
2024-03-04 10:20:00,312.0,312.83,312.0,312.65,3671.0,308.3216,309.1418,308.3216,308.9639,3671.0
2024-03-04 10:30:00,312.63,312.84,312.06,312.76,4611.0,308.9442,309.1517,308.3809,309.0726,4611.0
2024-03-04 10:40:00,312.82,312.82,312.33,312.61,2942.0,309.1319,309.1319,308.6477,308.9244,2942.0
2024-03-04 10:50:00,312.76,313.68,312.57,313.67,11126.0,309.0726,309.9818,308.8849,309.9719,11126.0
2024-03-04 11:00:00,313.5,314.49,313.5,314.31,12233.0,309.8039,310.7822,309.8039,310.6044,12233.0
2024-03-04 11:10:00,314.31,314.32,313.07,313.07,4825.0,310.6044,310.6142,309.379,309.379,4825.0
2024-03-04 11:20:00,312.99,313.22,312.4,313.01,4564.0,309.2999,309.5272,308.7169,309.3197,4564.0
2024-03-04 11:30:00,312.87,313.15,312.18,312.23,7080.0,309.1813,309.458,308.4995,308.5489,7080.0
2024-03-04 11:40:00,312.25,312.69,312.03,312.3,5730.0,308.5686,309.0034,308.3512,308.618,5730.0
2024-03-04 11:50:00,312.47,312.58,312.23,312.48,3689.0,308.786,308.8947,308.5489,308.7959,3689.0
2024-03-04 12:00:00,312.54,312.66,312.26,312.59,3758.0,308.8552,308.9738,308.5785,308.9046,3758.0
2024-03-04 12:10:00,312.55,312.66,312.24,312.43,4802.0,308.8651,308.9738,308.5588,308.7465,4802.0
2024-03-04 12:20:00,312.51,312.7,312.18,312.19,6818.0,308.8256,309.0133,308.4995,308.5093,6818.0
2024-03-04 12:30:00,312.29,313.22,312.28,313.08,5899.0,308.6082,309.5272,308.5983,309.3889,5899.0
2024-03-04 12:40:00,313.12,313.43,312.9,313.19,3473.0,309.4284,309.7347,309.211,309.4976,3473.0
2024-03-04 12:50:00,313.18,314.01,313.17,313.55,3856.0,309.4877,310.3079,309.4778,309.8533,3856.0
2024-03-04 13:00:00,313.5,313.95,313.33,313.75,5380.0,309.8039,310.2486,309.6359,310.051,5380.0
2024-03-04 13:10:00,313.67,313.97,313.55,313.66,3124.0,309.9719,310.2684,309.8533,309.962,3124.0
2024-03-04 13:20:00,313.9,313.91,313.62,313.88,3102.0,310.1992,310.2091,309.9225,310.1794,3102.0
2024-03-04 13:30:00,313.82,314.13,313.6,313.6,5462.0,310.1201,310.4265,309.9027,309.9027,5462.0
2024-03-04 13:40:00,313.62,313.77,312.84,312.93,2753.0,309.9225,310.0707,309.1517,309.2406,2753.0
2024-03-04 13:50:00,313.06,313.82,312.94,313.62,6337.0,309.3691,310.1201,309.2505,309.9225,6337.0
2024-03-04 14:00:00,313.5,313.82,313.5,313.72,3336.0,309.8039,310.1201,309.8039,310.0213,3336.0
2024-03-04 14:10:00,313.65,313.74,313.33,313.49,6590.0,309.9521,310.0411,309.6359,309.794,6590.0
2024-03-04 14:20:00,313.46,313.72,313.35,313.5,1993.0,309.7644,310.0213,309.6557,309.8039,1993.0
2024-03-04 14:30:00,313.55,313.86,313.34,313.81,7862.0,309.8533,310.1597,309.6458,310.1102,7862.0
2024-03-04 14:40:00,313.66,314.22,313.5,313.78,8820.0,309.962,310.5154,309.8039,310.0806,8820.0
2024-03-04 14:50:00,313.75,314.57,313.73,314.45,14972.0,310.051,310.8613,310.0312,310.7427,14972.0
2024-03-04 15:00:00,314.38,314.7,314.29,314.52,4811.0,310.6735,310.9898,310.5846,310.8119,4811.0
2024-03-04 15:10:00,314.34,314.45,313.77,313.88,4992.0,310.634,310.7427,310.0707,310.1794,4992.0
2024-03-04 15:20:00,313.93,313.93,313.59,313.8,8374.0,310.2288,310.2288,309.8928,310.1004,8374.0
2024-03-04 15:30:00,313.78,313.84,313.25,313.38,13740.0,310.0806,310.1399,309.5568,309.6853,13740.0
2024-03-04 15:40:00,313.26,313.76,313.18,313.64,12848.0,309.5667,310.0608,309.4877,309.9422,12848.0
2024-03-04 15:50:00,313.69,314.12,313.5,314.08,58533.0,309.9917,310.4166,309.8039,310.3771,58533.0
2024-03-05 09:30:00,315.0,315.84,312.54,314.78,19228.0,311.2862,312.1163,308.8552,311.0688,19228.0
2024-03-05 09:40:00,314.49,315.41,314.25,314.61,8231.0,310.7822,311.6914,310.5451,310.9008,8231.0
2024-03-05 09:50:00,314.24,315.39,314.23,315.19,8186.0,310.5352,311.6716,310.5253,311.474,8186.0
2024-03-05 10:00:00,315.42,315.57,314.98,315.14,4369.0,311.7013,311.8495,311.2665,311.4246,4369.0
2024-03-05 10:10:00,314.8,315.13,314.55,314.91,73232.0,311.0886,311.4147,310.8415,311.1973,73232.0
2024-03-05 10:20:00,315.16,316.17,315.16,315.4,11974.0,311.4443,312.4424,311.4443,311.6815,11974.0
2024-03-05 10:30:00,315.4,315.73,315.06,315.42,7424.0,311.6815,312.0076,311.3455,311.7013,7424.0
2024-03-05 10:40:00,315.48,316.58,315.2,315.65,45209.0,311.7606,312.8476,311.4839,311.9286,45209.0
2024-03-05 10:50:00,315.53,316.12,315.2,316.03,8048.0,311.81,312.393,311.4839,312.3041,8048.0
2024-03-05 11:00:00,316.1,316.65,316.09,316.4,7589.0,312.3732,312.9168,312.3634,312.6697,7589.0
2024-03-05 11:10:00,316.49,317.61,316.45,317.5,3880.0,312.7586,313.8654,312.7191,313.7567,3880.0
2024-03-05 11:20:00,317.49,317.69,317.16,317.41,4619.0,313.7469,313.9445,313.4207,313.6678,4619.0
2024-03-05 11:30:00,317.43,317.86,317.25,317.39,9617.0,313.6876,314.1125,313.5097,313.648,9617.0
2024-03-05 11:40:00,317.4,317.63,316.85,317.11,8558.0,313.6579,313.8852,313.1144,313.3713,8558.0
2024-03-05 11:50:00,317.2,317.68,317.12,317.51,9184.0,313.4603,313.9346,313.3812,313.7666,9184.0
2024-03-05 12:00:00,317.37,317.41,317.04,317.17,5123.0,313.6283,313.6678,313.3022,313.4306,5123.0
2024-03-05 12:10:00,317.19,317.19,316.8,316.8,6351.0,313.4504,313.4504,313.065,313.065,6351.0
2024-03-05 12:20:00,317.04,317.27,316.82,316.82,6097.0,313.3022,313.5295,313.0848,313.0848,6097.0
2024-03-05 12:30:00,316.66,316.66,316.23,316.35,13534.0,312.9266,312.9266,312.5017,312.6203,13534.0
2024-03-05 12:40:00,316.3,316.55,316.14,316.15,5076.0,312.5709,312.8179,312.4128,312.4227,5076.0
2024-03-05 12:50:00,315.95,316.01,315.7,315.96,2938.0,312.225,312.2843,311.978,312.2349,2938.0
2024-03-05 13:00:00,315.9,316.14,315.79,316.14,27771.0,312.1756,312.4128,312.0669,312.4128,27771.0
2024-03-05 13:10:00,315.96,316.26,315.8,315.95,2615.0,312.2349,312.5314,312.0768,312.225,2615.0
2024-03-05 13:20:00,316.21,316.57,316.1,316.49,1370.0,312.4819,312.8377,312.3732,312.7586,1370.0
2024-03-05 13:30:00,316.43,316.64,316.19,316.24,2208.0,312.6994,312.9069,312.4622,312.5116,2208.0
2024-03-05 13:40:00,316.3,316.32,315.96,316.12,1911.0,312.5709,312.5907,312.2349,312.393,1911.0
2024-03-05 13:50:00,316.15,316.15,315.76,315.93,3020.0,312.4227,312.4227,312.0373,312.2053,3020.0
2024-03-05 14:00:00,315.94,316.09,315.69,315.93,3207.0,312.2151,312.3634,311.9681,312.2053,3207.0
2024-03-05 14:10:00,315.93,316.12,315.83,316.12,2118.0,312.2053,312.393,312.1064,312.393,2118.0
2024-03-05 14:20:00,316.0,316.09,315.81,316.05,4561.0,312.2744,312.3634,312.0867,312.3238,4561.0
2024-03-05 14:30:00,316.09,316.61,315.85,316.55,5999.0,312.3634,312.8772,312.1262,312.8179,5999.0
2024-03-05 14:40:00,316.55,316.55,315.98,316.03,8848.0,312.8179,312.8179,312.2547,312.3041,8848.0
2024-03-05 14:50:00,316.11,316.19,315.7,315.84,5769.0,312.3831,312.4622,311.978,312.1163,5769.0
2024-03-05 15:00:00,315.7,316.17,315.68,315.87,6016.0,311.978,312.4424,311.9582,312.146,6016.0
2024-03-05 15:10:00,315.83,315.83,315.23,315.32,2801.0,312.1064,312.1064,311.5135,311.6024,2801.0
2024-03-05 15:20:00,315.32,315.42,314.98,315.06,8539.0,311.6024,311.7013,311.2665,311.3455,8539.0
2024-03-05 15:30:00,315.06,315.77,314.91,315.7,10206.0,311.3455,312.0471,311.1973,311.978,10206.0
2024-03-05 15:40:00,315.63,315.67,315.31,315.47,10117.0,311.9088,311.9483,311.5926,311.7507,10117.0
2024-03-05 15:50:00,315.55,316.22,315.3,315.51,51476.0,311.8297,312.4918,311.5827,311.7902,51476.0
2024-03-06 09:30:00,317.3,319.2,316.74,318.3,27912.0,313.5591,315.4367,313.0057,314.5473,27912.0
2024-03-06 09:40:00,318.3,318.3,316.76,317.12,20552.0,314.5473,314.5473,313.0255,313.3812,20552.0
2024-03-06 09:50:00,317.23,317.67,317.02,317.67,6841.0,313.4899,313.9247,313.2824,313.9247,6841.0
2024-03-06 10:00:00,317.9,318.25,316.97,318.25,18487.0,314.152,314.4979,313.233,314.4979,18487.0
2024-03-06 10:10:00,318.28,319.06,318.17,318.97,26560.0,314.5275,315.2983,314.4188,315.2094,26560.0
2024-03-06 10:20:00,318.97,320.4,318.97,320.12,20915.0,315.2094,316.6226,315.2094,316.3459,20915.0
2024-03-06 10:30:00,319.99,321.29,319.86,320.85,48173.0,316.2174,317.5021,316.0889,317.0672,48173.0
2024-03-06 10:40:00,320.96,321.91,320.47,321.06,41305.0,317.1759,318.1147,316.6917,317.2748,41305.0
2024-03-06 10:50:00,321.0,321.54,321.0,321.4,13764.0,317.2155,317.7491,317.2155,317.6108,13764.0
2024-03-06 11:00:00,321.24,321.82,320.88,321.71,17044.0,317.4526,318.0258,317.0969,317.9171,17044.0
2024-03-06 11:10:00,321.8,322.25,321.5,321.5,18226.0,318.006,318.4507,317.7096,317.7096,18226.0
2024-03-06 11:20:00,321.46,322.43,321.31,322.38,57084.0,317.6701,318.6286,317.5218,318.5792,57084.0
2024-03-06 11:30:00,322.37,322.59,321.74,322.59,15266.0,318.5693,318.7867,317.9468,318.7867,15266.0
2024-03-06 11:40:00,322.64,322.8,322.16,322.68,24178.0,318.8361,318.9943,318.3618,318.8757,24178.0
2024-03-06 11:50:00,322.81,323.54,322.8,323.53,16616.0,319.0041,319.7255,318.9943,319.7156,16616.0
2024-03-06 12:00:00,323.55,324.17,323.3,323.93,10596.0,319.7354,320.3481,319.4884,320.1109,10596.0
2024-03-06 12:10:00,324.02,324.09,323.26,323.4,6433.0,320.1999,320.269,319.4488,319.5872,6433.0
2024-03-06 12:20:00,323.42,323.84,323.37,323.8,7043.0,319.6069,320.022,319.5575,319.9825,7043.0
2024-03-06 12:30:00,323.81,323.82,322.99,323.21,9385.0,319.9923,320.0022,319.182,319.3994,9385.0
2024-03-06 12:40:00,323.39,323.39,322.87,323.0,10588.0,319.5773,319.5773,319.0634,319.1919,10588.0
2024-03-06 12:50:00,323.04,323.06,322.55,322.93,14594.0,319.2314,319.2512,318.7472,319.1227,14594.0
2024-03-06 13:00:00,322.89,323.07,322.73,322.88,10840.0,319.0832,319.2611,318.9251,319.0733,10840.0
2024-03-06 13:10:00,322.88,323.08,322.74,322.97,21704.0,319.0733,319.271,318.935,319.1623,21704.0
2024-03-06 13:20:00,323.02,323.14,322.56,323.09,19297.0,319.2117,319.3302,318.7571,319.2808,19297.0
2024-03-06 13:30:00,323.11,323.4,322.81,323.15,22684.0,319.3006,319.5872,319.0041,319.3401,22684.0
2024-03-06 13:40:00,323.18,323.27,322.14,322.19,23901.0,319.3698,319.4587,318.342,318.3914,23901.0
2024-03-06 13:50:00,322.12,322.3,321.93,322.2,18415.0,318.3223,318.5001,318.1345,318.4013,18415.0
2024-03-06 14:00:00,322.17,322.83,321.97,322.66,11969.0,318.3717,319.0239,318.174,318.8559,11969.0
2024-03-06 14:10:00,322.52,322.85,321.97,322.21,52157.0,318.7176,319.0437,318.174,318.4112,52157.0
2024-03-06 14:20:00,322.21,322.73,322.19,322.59,22438.0,318.4112,318.9251,318.3914,318.7867,22438.0
2024-03-06 14:30:00,322.67,322.93,322.5,322.71,7467.0,318.8658,319.1227,318.6978,318.9053,7467.0
2024-03-06 14:40:00,322.67,322.78,322.47,322.78,6238.0,318.8658,318.9745,318.6681,318.9745,6238.0
2024-03-06 14:50:00,322.69,323.09,322.63,322.76,9552.0,318.8856,319.2808,318.8263,318.9547,9552.0
2024-03-06 15:00:00,322.73,322.92,322.5,322.91,10398.0,318.9251,319.1128,318.6978,319.103,10398.0
2024-03-06 15:10:00,322.92,323.18,322.84,322.97,15583.0,319.1128,319.3698,319.0338,319.1623,15583.0
2024-03-06 15:20:00,322.97,323.04,322.42,322.88,29250.0,319.1623,319.2314,318.6187,319.0733,29250.0
2024-03-06 15:30:00,322.82,323.64,322.82,323.63,15682.0,319.014,319.8244,319.014,319.8145,15682.0
2024-03-06 15:40:00,323.67,323.82,323.36,323.48,17608.0,319.854,320.0022,319.5477,319.6662,17608.0
2024-03-06 15:50:00,323.49,323.92,323.23,323.41,95846.0,319.6761,320.1011,319.4192,319.5971,95846.0
2024-03-07 09:30:00,325.31,328.11,324.73,328.11,24693.0,321.4747,324.2417,320.9015,324.2417,24693.0
2024-03-07 09:40:00,328.23,328.69,327.03,327.2,22019.0,324.3602,324.8148,323.1744,323.3424,22019.0
2024-03-07 09:50:00,327.19,327.22,326.41,327.02,17660.0,323.3325,323.3621,322.5617,323.1645,17660.0
2024-03-07 10:00:00,326.8,327.07,326.48,327.07,13121.0,322.9471,323.2139,322.6309,323.2139,13121.0
2024-03-07 10:10:00,327.27,327.43,326.47,327.13,13550.0,323.4116,323.5697,322.621,323.2732,13550.0
2024-03-07 10:20:00,327.11,327.11,326.55,326.73,6736.0,323.2534,323.2534,322.7,322.8779,6736.0
2024-03-07 10:30:00,326.76,327.0,326.6,326.72,7404.0,322.9076,323.1447,322.7495,322.868,7404.0
2024-03-07 10:40:00,326.81,327.49,326.81,326.97,15629.0,322.957,323.629,322.957,323.1151,15629.0
2024-03-07 10:50:00,326.85,326.91,326.07,326.41,13179.0,322.9965,323.0558,322.2257,322.5617,13179.0
2024-03-07 11:00:00,326.47,326.87,326.4,326.5,11165.0,322.621,323.0163,322.5518,322.6506,11165.0
2024-03-07 11:10:00,326.52,326.75,325.89,325.9,12685.0,322.6704,322.8977,322.0478,322.0577,12685.0
2024-03-07 11:20:00,326.0,326.17,325.65,326.16,9306.0,322.1565,322.3245,321.8107,322.3146,9306.0
2024-03-07 11:30:00,326.11,326.2,325.45,325.97,9261.0,322.2652,322.3542,321.613,322.1269,9261.0
2024-03-07 11:40:00,325.97,326.06,324.89,324.9,14018.0,322.1269,322.2158,321.0596,321.0695,14018.0
2024-03-07 11:50:00,324.87,325.1,324.7,324.82,7755.0,321.0399,321.2671,320.8719,320.9904,7755.0
2024-03-07 12:00:00,324.97,324.97,324.55,324.73,8539.0,321.1387,321.1387,320.7236,320.9015,8539.0
2024-03-07 12:10:00,324.65,325.27,324.65,325.22,4733.0,320.8224,321.4351,320.8224,321.3857,4733.0
2024-03-07 12:20:00,325.22,325.59,325.21,325.25,5344.0,321.3857,321.7514,321.3758,321.4154,5344.0
2024-03-07 12:30:00,325.25,325.99,325.2,325.93,8538.0,321.4154,322.1466,321.366,322.0874,8538.0
2024-03-07 12:40:00,325.88,325.96,325.42,325.73,8055.0,322.0379,322.117,321.5834,321.8897,8055.0
2024-03-07 12:50:00,325.57,325.57,325.06,325.21,3169.0,321.7316,321.7316,321.2276,321.3758,3169.0
2024-03-07 13:00:00,325.15,325.21,324.87,324.99,3656.0,321.3165,321.3758,321.0399,321.1584,3656.0
2024-03-07 13:10:00,325.0,325.29,324.84,325.21,4296.0,321.1683,321.4549,321.0102,321.3758,4296.0
2024-03-07 13:20:00,325.13,325.35,325.0,325.3,3662.0,321.2968,321.5142,321.1683,321.4648,3662.0
2024-03-07 13:30:00,325.25,325.55,325.2,325.36,4649.0,321.4154,321.7118,321.366,321.5241,4649.0
2024-03-07 13:40:00,325.25,325.88,325.15,325.53,7614.0,321.4154,322.0379,321.3165,321.6921,7614.0
2024-03-07 13:50:00,325.57,325.93,325.52,325.83,3159.0,321.7316,322.0874,321.6822,321.9885,3159.0
2024-03-07 14:00:00,325.8,325.8,325.25,325.38,2388.0,321.9589,321.9589,321.4154,321.5438,2388.0
2024-03-07 14:10:00,325.46,325.6,325.28,325.28,3624.0,321.6229,321.7612,321.445,321.445,3624.0
2024-03-07 14:20:00,325.35,325.52,325.18,325.37,7874.0,321.5142,321.6822,321.3462,321.534,7874.0
2024-03-07 14:30:00,325.37,325.54,325.32,325.46,4519.0,321.534,321.702,321.4845,321.6229,4519.0
2024-03-07 14:40:00,325.44,325.45,325.18,325.42,5524.0,321.6031,321.613,321.3462,321.5834,5524.0
2024-03-07 14:50:00,325.37,325.43,324.87,324.99,11649.0,321.534,321.5932,321.0399,321.1584,11649.0
2024-03-07 15:00:00,324.98,325.18,324.72,325.08,18673.0,321.1486,321.3462,320.8916,321.2474,18673.0
2024-03-07 15:10:00,325.16,325.31,325.02,325.24,21176.0,321.3264,321.4747,321.1881,321.4055,21176.0
2024-03-07 15:20:00,325.25,325.3,325.07,325.21,11571.0,321.4154,321.4648,321.2375,321.3758,11571.0
2024-03-07 15:30:00,325.2,325.5,325.08,325.42,12309.0,321.366,321.6624,321.2474,321.5834,12309.0
2024-03-07 15:40:00,325.4,325.53,324.78,324.83,25849.0,321.5636,321.6921,320.9509,321.0003,25849.0
2024-03-07 15:50:00,324.95,325.06,324.29,324.64,50347.0,321.1189,321.2276,320.4667,320.8126,50347.0
2024-03-08 09:30:00,324.45,328.0,324.45,328.0,16128.0,320.6248,324.1329,320.6248,324.1329,16128.0
2024-03-08 09:40:00,328.0,328.13,325.88,326.01,15795.0,324.1329,324.2614,322.0379,322.1664,15795.0
2024-03-08 09:50:00,325.4,326.36,324.91,326.36,9305.0,321.5636,322.5123,321.0794,322.5123,9305.0
2024-03-08 10:00:00,326.51,326.76,325.47,325.82,10162.0,322.6605,322.9076,321.6328,321.9786,10162.0
2024-03-08 10:10:00,326.05,326.25,325.61,326.23,13071.0,322.2059,322.4036,321.7711,322.3838,13071.0
2024-03-08 10:20:00,326.14,326.9,325.94,326.8,9385.0,322.2949,323.0459,322.0972,322.9471,9385.0
2024-03-08 10:30:00,326.71,327.48,326.7,327.31,11030.0,322.8582,323.6191,322.8483,323.4511,11030.0
2024-03-08 10:40:00,327.66,328.37,327.66,328.02,11269.0,323.797,324.4986,323.797,324.1527,11269.0
2024-03-08 10:50:00,328.01,328.4,327.76,328.18,8282.0,324.1428,324.5282,323.8958,324.3108,8282.0
2024-03-08 11:00:00,328.03,328.4,327.74,328.09,6647.0,324.1626,324.5282,323.876,324.2219,6647.0
2024-03-08 11:10:00,328.14,328.74,327.75,327.92,7729.0,324.2713,324.8642,323.8859,324.0539,7729.0
2024-03-08 11:20:00,328.05,328.38,327.63,327.77,7321.0,324.1824,324.5085,323.7673,323.9057,7321.0
2024-03-08 11:30:00,328.1,328.16,327.28,327.65,6696.0,324.2318,324.2911,323.4214,323.7871,6696.0
2024-03-08 11:40:00,327.52,328.14,327.08,328.04,9344.0,323.6586,324.2713,323.2238,324.1725,9344.0
2024-03-08 11:50:00,327.96,328.11,327.38,327.38,5951.0,324.0934,324.2417,323.5203,323.5203,5951.0
2024-03-08 12:00:00,327.65,327.88,327.33,327.34,3642.0,323.7871,324.0144,323.4708,323.4807,3642.0
2024-03-08 12:10:00,327.34,327.77,327.32,327.41,4404.0,323.4807,323.9057,323.461,323.5499,4404.0
2024-03-08 12:20:00,327.42,327.65,327.24,327.5,2479.0,323.5598,323.7871,323.3819,323.6388,2479.0
2024-03-08 12:30:00,327.48,327.82,327.37,327.67,2491.0,323.6191,323.9551,323.5104,323.8068,2491.0
2024-03-08 12:40:00,327.92,328.04,327.43,327.59,2229.0,324.0539,324.1725,323.5697,323.7278,2229.0
2024-03-08 12:50:00,327.56,327.63,327.22,327.6,3974.0,323.6981,323.7673,323.3621,323.7377,3974.0
2024-03-08 13:00:00,327.59,327.66,327.06,327.29,2808.0,323.7278,323.797,323.204,323.4313,2808.0
2024-03-08 13:10:00,327.3,327.5,327.18,327.18,3055.0,323.4412,323.6388,323.3226,323.3226,3055.0
2024-03-08 13:20:00,327.08,327.17,327.0,327.08,3548.0,323.2238,323.3127,323.1447,323.2238,3548.0
2024-03-08 13:30:00,326.88,327.21,326.32,326.32,2540.0,323.0262,323.3523,322.4728,322.4728,2540.0
2024-03-08 13:40:00,326.11,326.16,325.62,326.05,3198.0,322.2652,322.3146,321.781,322.2059,3198.0
2024-03-08 13:50:00,326.14,326.84,326.14,326.52,11826.0,322.2949,322.9866,322.2949,322.6704,11826.0
2024-03-08 14:00:00,326.21,326.88,326.2,326.87,7705.0,322.3641,323.0262,322.3542,323.0163,7705.0
2024-03-08 14:10:00,326.77,327.25,326.62,326.99,3722.0,322.9174,323.3918,322.7692,323.1349,3722.0
2024-03-08 14:20:00,327.12,327.55,327.12,327.53,2954.0,323.2633,323.6883,323.2633,323.6685,2954.0
2024-03-08 14:30:00,327.59,327.68,327.32,327.59,5457.0,323.7278,323.8167,323.461,323.7278,5457.0
2024-03-08 14:40:00,327.52,327.67,327.33,327.61,6401.0,323.6586,323.8068,323.4708,323.7475,6401.0
2024-03-08 14:50:00,327.73,328.0,327.39,327.48,7053.0,323.8661,324.1329,323.5301,323.6191,7053.0
2024-03-08 15:00:00,327.5,327.65,327.08,327.08,2822.0,323.6388,323.7871,323.2238,323.2238,2822.0
2024-03-08 15:10:00,326.99,326.99,326.63,326.69,3000.0,323.1349,323.1349,322.7791,322.8384,3000.0
2024-03-08 15:20:00,326.69,326.89,325.91,325.93,20937.0,322.8384,323.036,322.0676,322.0874,20937.0
2024-03-08 15:30:00,325.92,326.19,325.72,325.78,12589.0,322.0775,322.3443,321.8798,321.9391,12589.0
2024-03-08 15:40:00,325.67,325.73,324.68,324.72,8758.0,321.8304,321.8897,320.8521,320.8916,8758.0
2024-03-08 15:50:00,324.77,326.16,324.73,325.47,42895.0,320.941,322.3146,320.9015,321.6328,42895.0
2024-03-11 09:30:00,323.67,325.04,322.57,322.68,17171.0,319.854,321.2078,318.767,318.8757,17171.0
2024-03-11 09:40:00,321.71,321.79,320.28,321.1,32105.0,317.9171,317.9962,316.504,317.3143,32105.0
2024-03-11 09:50:00,321.97,321.97,320.28,321.16,13226.0,318.174,318.174,316.504,317.3736,13226.0
2024-03-11 10:00:00,321.17,321.17,317.5,318.16,20263.0,317.3835,317.3835,313.7567,314.409,20263.0
2024-03-11 10:10:00,318.03,318.91,317.0,317.66,64401.0,314.2805,315.1501,313.2626,313.9149,64401.0
2024-03-11 10:20:00,318.25,319.26,318.25,318.48,17268.0,314.4979,315.496,314.4979,314.7252,17268.0
2024-03-11 10:30:00,318.62,320.8,318.61,320.67,27154.0,314.8635,317.0178,314.8537,316.8894,27154.0
2024-03-11 10:40:00,320.64,320.69,318.75,319.74,13544.0,316.8597,316.9091,314.992,315.9703,13544.0
2024-03-11 10:50:00,319.86,321.12,319.47,321.03,13673.0,316.0889,317.3341,315.7035,317.2451,13673.0
2024-03-11 11:00:00,321.02,321.17,320.15,320.44,8272.0,317.2352,317.3835,316.3755,316.6621,8272.0
2024-03-11 11:10:00,320.29,320.29,319.94,319.99,14239.0,316.5138,316.5138,316.168,316.2174,14239.0
2024-03-11 11:20:00,320.02,320.46,319.78,319.8,13120.0,316.247,316.6818,316.0099,316.0296,13120.0
2024-03-11 11:30:00,319.79,320.04,319.62,319.84,5305.0,316.0197,316.2668,315.8517,316.0692,5305.0
2024-03-11 11:40:00,319.72,319.89,319.51,319.85,4900.0,315.9506,316.1186,315.743,316.079,4900.0
2024-03-11 11:50:00,319.75,320.12,319.75,320.12,12711.0,315.9802,316.3459,315.9802,316.3459,12711.0
2024-03-11 12:00:00,320.11,320.44,319.82,320.25,12241.0,316.336,316.6621,316.0494,316.4743,12241.0
2024-03-11 12:10:00,320.21,320.32,319.64,319.73,4061.0,316.4348,316.5435,315.8715,315.9604,4061.0
2024-03-11 12:20:00,319.53,319.68,319.24,319.39,3251.0,315.7628,315.911,315.4762,315.6245,3251.0
2024-03-11 12:30:00,319.39,319.54,319.21,319.22,6030.0,315.6245,315.7727,315.4466,315.4565,6030.0
2024-03-11 12:40:00,319.29,320.03,319.1,320.0,6177.0,315.5256,316.2569,315.3379,316.2273,6177.0
2024-03-11 12:50:00,319.95,320.27,319.8,319.94,2799.0,316.1779,316.4941,316.0296,316.168,2799.0
2024-03-11 13:00:00,319.79,320.15,319.74,319.96,5612.0,316.0197,316.3755,315.9703,316.1877,5612.0
2024-03-11 13:10:00,320.1,320.16,319.39,319.92,3674.0,316.3261,316.3854,315.6245,316.1482,3674.0
2024-03-11 13:20:00,319.92,319.95,319.58,319.75,1600.0,316.1482,316.1779,315.8122,315.9802,1600.0
2024-03-11 13:30:00,319.72,320.12,319.72,320.09,1700.0,315.9506,316.3459,315.9506,316.3162,1700.0
2024-03-11 13:40:00,320.08,320.5,319.9,320.5,3574.0,316.3063,316.7214,316.1284,316.7214,3574.0
2024-03-11 13:50:00,320.66,321.02,320.47,321.0,5019.0,316.8795,317.2352,316.6917,317.2155,5019.0
2024-03-11 14:00:00,321.14,321.4,321.04,321.34,4117.0,317.3538,317.6108,317.255,317.5515,4117.0
2024-03-11 14:10:00,321.31,321.31,320.9,320.94,3520.0,317.5218,317.5218,317.1167,317.1562,3520.0
2024-03-11 14:20:00,320.82,320.97,320.56,320.92,3418.0,317.0376,317.1858,316.7807,317.1364,3418.0
2024-03-11 14:30:00,320.92,320.99,320.58,320.69,2003.0,317.1364,317.2056,316.8004,316.9091,2003.0
2024-03-11 14:40:00,320.75,321.17,320.75,321.09,4377.0,316.9684,317.3835,316.9684,317.3044,4377.0
2024-03-11 14:50:00,321.12,321.21,320.97,321.21,3705.0,317.3341,317.423,317.1858,317.423,3705.0
2024-03-11 15:00:00,321.4,321.76,321.29,321.67,5585.0,317.6108,317.9665,317.5021,317.8776,5585.0
2024-03-11 15:10:00,321.71,321.71,320.87,320.92,4126.0,317.9171,317.9171,317.087,317.1364,4126.0
2024-03-11 15:20:00,321.05,321.41,321.05,321.17,4738.0,317.2649,317.6206,317.2649,317.3835,4738.0
2024-03-11 15:30:00,321.07,321.14,320.68,321.07,9989.0,317.2847,317.3538,316.8992,317.2847,9989.0
2024-03-11 15:40:00,321.02,321.02,320.27,320.33,15051.0,317.2352,317.2352,316.4941,316.5534,15051.0
2024-03-11 15:50:00,320.41,321.57,320.1,321.06,106090.0,316.6324,317.7788,316.3261,317.2748,106090.0
2024-03-12 09:30:00,320.75,321.83,319.3,319.67,35479.0,316.9684,318.0357,315.5355,315.9012,35479.0
2024-03-12 09:40:00,320.04,320.51,319.84,320.16,20301.0,316.2668,316.7313,316.0692,316.3854,20301.0
2024-03-12 09:50:00,320.03,321.39,319.09,321.08,24005.0,316.2569,317.6009,315.328,317.2945,24005.0
2024-03-12 10:00:00,321.15,321.15,320.13,320.41,22755.0,317.3637,317.3637,316.3557,316.6324,22755.0
2024-03-12 10:10:00,320.53,321.47,320.3,320.88,14598.0,316.751,317.6799,316.5237,317.0969,14598.0
2024-03-12 10:20:00,320.67,323.1,320.67,323.1,10126.0,316.8894,319.2907,316.8894,319.2907,10126.0
2024-03-12 10:30:00,323.21,323.31,322.67,323.06,5287.0,319.3994,319.4982,318.8658,319.2512,5287.0
2024-03-12 10:40:00,323.23,323.34,322.51,323.26,4922.0,319.4192,319.5279,318.7077,319.4488,4922.0
2024-03-12 10:50:00,323.27,324.27,323.26,324.27,8009.0,319.4587,320.4469,319.4488,320.4469,8009.0
2024-03-12 11:00:00,324.28,324.79,324.11,324.79,9105.0,320.4568,320.9608,320.2888,320.9608,9105.0
2024-03-12 11:10:00,324.9,325.25,324.85,325.2,19826.0,321.0695,321.4154,321.0201,321.366,19826.0
2024-03-12 11:20:00,325.07,325.08,324.35,324.35,6241.0,321.2375,321.2474,320.526,320.526,6241.0
2024-03-12 11:30:00,324.4,324.93,324.12,324.76,9340.0,320.5754,321.0991,320.2987,320.9311,9340.0
2024-03-12 11:40:00,324.75,324.76,323.94,324.12,7931.0,320.9213,320.9311,320.1208,320.2987,7931.0
2024-03-12 11:50:00,323.99,324.21,323.7,323.86,3153.0,320.1702,320.3876,319.8836,320.0418,3153.0
2024-03-12 12:00:00,323.86,323.94,323.58,323.81,5093.0,320.0418,320.1208,319.7651,319.9923,5093.0
2024-03-12 12:10:00,323.81,323.95,323.5,323.55,5088.0,319.9923,320.1307,319.686,319.7354,5088.0
2024-03-12 12:20:00,323.6,324.01,323.59,323.92,5310.0,319.7848,320.19,319.7749,320.1011,5310.0
2024-03-12 12:30:00,323.96,324.03,323.68,323.97,5031.0,320.1406,320.2098,319.8639,320.1505,5031.0
2024-03-12 12:40:00,323.91,323.98,323.33,323.68,17440.0,320.0912,320.1603,319.518,319.8639,17440.0
2024-03-12 12:50:00,323.62,324.46,323.47,324.33,9981.0,319.8046,320.6347,319.6564,320.5062,9981.0
2024-03-12 13:00:00,324.22,324.26,323.84,323.94,6912.0,320.3975,320.437,320.022,320.1208,6912.0
2024-03-12 13:10:00,323.95,324.01,323.56,324.01,8631.0,320.1307,320.19,319.7453,320.19,8631.0
2024-03-12 13:20:00,324.18,324.31,323.9,324.03,7086.0,320.358,320.4865,320.0813,320.2098,7086.0
2024-03-12 13:30:00,324.13,324.36,324.13,324.21,2703.0,320.3086,320.5359,320.3086,320.3876,2703.0
2024-03-12 13:40:00,324.29,325.14,324.28,325.12,11322.0,320.4667,321.3067,320.4568,321.2869,11322.0
2024-03-12 13:50:00,325.11,325.12,324.82,325.0,3568.0,321.277,321.2869,320.9904,321.1683,3568.0
2024-03-12 14:00:00,324.92,325.08,324.92,325.06,2393.0,321.0893,321.2474,321.0893,321.2276,2393.0
2024-03-12 14:10:00,325.02,325.38,324.97,325.37,7384.0,321.1881,321.5438,321.1387,321.534,7384.0
2024-03-12 14:20:00,325.42,325.77,325.3,325.77,7037.0,321.5834,321.9292,321.4648,321.9292,7037.0
2024-03-12 14:30:00,325.81,326.23,325.68,325.79,8957.0,321.9688,322.3838,321.8403,321.949,8957.0
2024-03-12 14:40:00,325.79,325.86,325.09,325.27,32486.0,321.949,322.0182,321.2573,321.4351,32486.0
2024-03-12 14:50:00,325.2,325.37,324.5,324.87,15012.0,321.366,321.534,320.6742,321.0399,15012.0
2024-03-12 15:00:00,324.92,325.1,324.23,324.3,6230.0,321.0893,321.2671,320.4074,320.4766,6230.0
2024-03-12 15:10:00,324.35,324.39,324.0,324.13,9077.0,320.526,320.5655,320.1801,320.3086,9077.0
2024-03-12 15:20:00,324.08,324.58,324.08,324.3,15872.0,320.2592,320.7533,320.2592,320.4766,15872.0
2024-03-12 15:30:00,324.28,324.29,323.61,323.64,18794.0,320.4568,320.4667,319.7947,319.8244,18794.0
2024-03-12 15:40:00,323.71,324.5,323.36,324.31,38258.0,319.8935,320.6742,319.5477,320.4865,38258.0
2024-03-12 15:50:00,324.29,324.64,323.23,323.42,91278.0,320.4667,320.8126,319.4192,319.6069,91278.0
2024-03-13 09:30:00,323.75,324.72,322.28,322.88,9991.0,319.9331,320.8916,318.4804,319.0733,9991.0
2024-03-13 09:40:00,322.89,324.19,322.76,324.12,7195.0,319.0832,320.3679,318.9547,320.2987,7195.0
2024-03-13 09:50:00,323.76,324.31,323.62,323.82,5573.0,319.9429,320.4865,319.8046,320.0022,5573.0
2024-03-13 10:00:00,323.79,325.11,323.5,325.11,16199.0,319.9726,321.277,319.686,321.277,16199.0
2024-03-13 10:10:00,325.12,325.2,324.36,324.37,30765.0,321.2869,321.366,320.5359,320.5457,30765.0
2024-03-13 10:20:00,324.19,324.9,323.7,324.73,9672.0,320.3679,321.0695,319.8836,320.9015,9672.0
2024-03-13 10:30:00,324.6,324.6,324.16,324.36,5158.0,320.773,320.773,320.3382,320.5359,5158.0
2024-03-13 10:40:00,324.26,324.39,323.98,324.25,10352.0,320.437,320.5655,320.1603,320.4272,10352.0
2024-03-13 10:50:00,324.25,324.66,323.92,323.93,11079.0,320.4272,320.8323,320.1011,320.1109,11079.0
2024-03-13 11:00:00,323.8,323.87,323.61,323.8,4111.0,319.9825,320.0516,319.7947,319.9825,4111.0
2024-03-13 11:10:00,323.8,324.08,323.79,323.97,4242.0,319.9825,320.2592,319.9726,320.1505,4242.0
2024-03-13 11:20:00,324.03,324.3,323.79,323.79,10188.0,320.2098,320.4766,319.9726,319.9726,10188.0
2024-03-13 11:30:00,323.68,324.24,323.68,323.96,5525.0,319.8639,320.4173,319.8639,320.1406,5525.0
2024-03-13 11:40:00,324.03,324.2,323.7,323.7,4385.0,320.2098,320.3777,319.8836,319.8836,4385.0
2024-03-13 11:50:00,323.83,323.83,323.19,323.19,3473.0,320.0121,320.0121,319.3797,319.3797,3473.0
2024-03-13 12:00:00,323.14,323.44,323.0,323.41,16633.0,319.3302,319.6267,319.1919,319.5971,16633.0
2024-03-13 12:10:00,323.52,323.9,322.74,322.93,8289.0,319.7058,320.0813,318.935,319.1227,8289.0
2024-03-13 12:20:00,322.94,323.09,322.23,322.23,5325.0,319.1326,319.2808,318.431,318.431,5325.0
2024-03-13 12:30:00,322.12,322.38,321.99,322.09,4563.0,318.3223,318.5792,318.1938,318.2926,4563.0
2024-03-13 12:40:00,322.15,322.78,322.11,322.66,8630.0,318.3519,318.9745,318.3124,318.8559,8630.0
2024-03-13 12:50:00,322.68,323.36,322.62,323.1,5566.0,318.8757,319.5477,318.8164,319.2907,5566.0
2024-03-13 13:00:00,323.11,323.14,322.89,322.98,5170.0,319.3006,319.3302,319.0832,319.1721,5170.0
2024-03-13 13:10:00,322.97,323.16,322.79,322.9,5643.0,319.1623,319.35,318.9844,319.0931,5643.0
2024-03-13 13:20:00,322.81,323.12,322.81,323.12,4693.0,319.0041,319.3105,319.0041,319.3105,4693.0
2024-03-13 13:30:00,323.07,323.35,322.34,322.35,10277.0,319.2611,319.5378,318.5397,318.5496,10277.0
2024-03-13 13:40:00,322.46,322.46,321.97,322.2,4042.0,318.6583,318.6583,318.174,318.4013,4042.0
2024-03-13 13:50:00,322.2,322.65,322.18,322.45,9057.0,318.4013,318.846,318.3816,318.6484,9057.0
2024-03-13 14:00:00,322.37,322.45,321.86,322.19,6033.0,318.5693,318.6484,318.0653,318.3914,6033.0
2024-03-13 14:10:00,322.25,322.56,322.16,322.27,5749.0,318.4507,318.7571,318.3618,318.4705,5749.0
2024-03-13 14:20:00,322.23,322.51,322.18,322.22,7319.0,318.431,318.7077,318.3816,318.4211,7319.0
2024-03-13 14:30:00,322.19,322.5,322.08,322.44,7767.0,318.3914,318.6978,318.2827,318.6385,7767.0
2024-03-13 14:40:00,322.62,322.72,322.28,322.28,5411.0,318.8164,318.9152,318.4804,318.4804,5411.0
2024-03-13 14:50:00,322.36,322.68,322.29,322.64,4767.0,318.5594,318.8757,318.4903,318.8361,4767.0
2024-03-13 15:00:00,322.56,322.87,322.49,322.87,3586.0,318.7571,319.0634,318.6879,319.0634,3586.0
2024-03-13 15:10:00,322.88,323.03,322.69,322.87,6716.0,319.0733,319.2215,318.8856,319.0634,6716.0
2024-03-13 15:20:00,322.78,323.15,321.31,321.56,12234.0,318.9745,319.3401,317.5218,317.7689,12234.0
2024-03-13 15:30:00,321.75,322.28,321.75,322.07,22778.0,317.9566,318.4804,317.9566,318.2729,22778.0
2024-03-13 15:40:00,322.01,322.05,321.26,321.26,31633.0,318.2136,318.2531,317.4724,317.4724,31633.0
2024-03-13 15:50:00,321.48,322.01,321.23,321.86,73088.0,317.6898,318.2136,317.4428,318.0653,73088.0
2024-03-14 09:30:00,321.74,321.96,319.25,320.29,17041.0,318.5929,318.8107,316.1272,317.157,17041.0
2024-03-14 09:40:00,320.29,322.0,319.83,321.05,11891.0,317.157,318.8503,316.7015,317.9096,11891.0
2024-03-14 09:50:00,320.89,322.09,320.79,321.07,15056.0,317.7512,318.9394,317.6522,317.9294,15056.0
2024-03-14 10:00:00,321.13,321.27,319.9,319.91,4069.0,317.9888,318.1275,316.7709,316.7808,4069.0
2024-03-14 10:10:00,319.88,321.78,319.87,321.45,9750.0,316.7511,318.6325,316.7412,318.3057,9750.0
2024-03-14 10:20:00,320.9,320.95,320.16,320.78,17313.0,317.7611,317.8106,317.0283,317.6423,17313.0
2024-03-14 10:30:00,320.91,321.27,320.8,320.81,3269.0,317.771,318.1275,317.6621,317.672,3269.0
2024-03-14 10:40:00,320.59,320.82,320.15,320.81,3813.0,317.4541,317.6819,317.0184,317.672,3813.0
2024-03-14 10:50:00,320.64,320.86,320.41,320.41,7957.0,317.5036,317.7215,317.2759,317.2759,7957.0
2024-03-14 11:00:00,320.11,320.85,319.9,320.6,6211.0,316.9788,317.7116,316.7709,317.464,6211.0
2024-03-14 11:10:00,320.6,321.53,320.58,321.35,9188.0,317.464,318.3849,317.4442,318.2067,9188.0
2024-03-14 11:20:00,321.44,321.44,321.02,321.24,5037.0,318.2958,318.2958,317.8799,318.0978,5037.0
2024-03-14 11:30:00,321.46,322.36,320.89,321.89,6912.0,318.3156,319.2068,317.7512,318.7414,6912.0
2024-03-14 11:40:00,321.82,322.55,321.82,322.41,3739.0,318.6721,319.3949,318.6721,319.2563,3739.0
2024-03-14 11:50:00,322.39,323.41,322.39,323.07,10340.0,319.2365,320.2465,319.2365,319.9099,10340.0
2024-03-14 12:00:00,322.99,323.37,322.73,322.85,20586.0,319.8306,320.2069,319.5732,319.692,20586.0
2024-03-14 12:10:00,322.73,322.91,322.22,322.22,6014.0,319.5732,319.7514,319.0682,319.0682,6014.0
2024-03-14 12:20:00,322.42,322.66,322.19,322.33,12206.0,319.2662,319.5039,319.0385,319.1771,12206.0
2024-03-14 12:30:00,322.46,323.43,322.46,323.35,6052.0,319.3058,320.2663,319.3058,320.1871,6052.0
2024-03-14 12:40:00,323.26,323.34,322.93,323.34,5544.0,320.098,320.1772,319.7712,320.1772,5544.0
2024-03-14 12:50:00,323.24,323.34,323.01,323.12,3541.0,320.0782,320.1772,319.8504,319.9594,3541.0
2024-03-14 13:00:00,323.07,323.38,322.67,323.38,3829.0,319.9099,320.2168,319.5138,320.2168,3829.0
2024-03-14 13:10:00,323.22,323.55,322.59,322.59,8288.0,320.0584,320.3852,319.4346,319.4346,8288.0
2024-03-14 13:20:00,322.34,322.35,321.8,321.81,2779.0,319.187,319.1969,318.6523,318.6622,2779.0
2024-03-14 13:30:00,321.86,322.45,321.44,322.33,4751.0,318.7117,319.2959,318.2958,319.1771,4751.0
2024-03-14 13:40:00,322.28,323.01,322.27,322.87,3285.0,319.1276,319.8504,319.1177,319.7118,3285.0
2024-03-14 13:50:00,322.93,323.4,322.93,323.25,4911.0,319.7712,320.2366,319.7712,320.0881,4911.0
2024-03-14 14:00:00,323.41,323.76,322.87,323.56,18917.0,320.2465,320.5931,319.7118,320.3951,18917.0
2024-03-14 14:10:00,323.5,323.99,323.41,323.99,5891.0,320.3357,320.8209,320.2465,320.8209,5891.0
2024-03-14 14:20:00,323.92,324.16,323.7,323.87,7885.0,320.7515,320.9892,320.5337,320.702,7885.0
2024-03-14 14:30:00,323.55,324.08,323.09,323.99,7185.0,320.3852,320.91,319.9297,320.8209,7185.0
2024-03-14 14:40:00,324.27,324.27,324.0,324.0,3585.0,321.0981,321.0981,320.8308,320.8308,3585.0
2024-03-14 14:50:00,323.93,324.19,323.72,323.9,11942.0,320.7614,321.0189,320.5535,320.7317,11942.0
2024-03-14 15:00:00,323.9,324.07,323.3,323.32,14220.0,320.7317,320.9001,320.1376,320.1574,14220.0
2024-03-14 15:10:00,323.39,323.39,322.66,323.23,7516.0,320.2267,320.2267,319.5039,320.0683,7516.0
2024-03-14 15:20:00,323.29,323.84,323.29,323.58,10726.0,320.1277,320.6723,320.1277,320.4149,10726.0
2024-03-14 15:30:00,323.61,323.94,323.4,323.88,14678.0,320.4446,320.7713,320.2366,320.7119,14678.0
2024-03-14 15:40:00,323.9,324.51,323.86,324.5,19603.0,320.7317,321.3358,320.6921,321.3259,19603.0
2024-03-14 15:50:00,324.54,325.05,324.1,324.82,62992.0,321.3655,321.8705,320.9298,321.6427,62992.0
2024-03-15 09:30:00,318.9,323.67,318.9,322.96,114925.0,315.7806,320.504,315.7806,319.8009,114925.0
2024-03-15 09:40:00,322.93,323.24,321.72,322.0,7148.0,319.7712,320.0782,318.5731,318.8503,7148.0
2024-03-15 09:50:00,322.5,323.15,322.35,323.15,5773.0,319.3454,319.9891,319.1969,319.9891,5773.0
2024-03-15 10:00:00,323.36,323.57,322.6,323.12,5869.0,320.197,320.405,319.4445,319.9594,5869.0
2024-03-15 10:10:00,323.17,323.17,322.55,322.67,5178.0,320.0089,320.0089,319.3949,319.5138,5178.0
2024-03-15 10:20:00,322.68,323.07,322.67,323.07,3466.0,319.5237,319.9099,319.5138,319.9099,3466.0
2024-03-15 10:30:00,323.14,323.15,322.48,323.04,6580.0,319.9792,319.9891,319.3256,319.8802,6580.0
2024-03-15 10:40:00,323.13,323.24,322.42,322.54,9775.0,319.9693,320.0782,319.2662,319.385,9775.0
2024-03-15 10:50:00,322.49,323.11,322.25,322.85,8554.0,319.3355,319.9495,319.0979,319.692,8554.0
2024-03-15 11:00:00,322.62,322.92,322.49,322.56,3400.0,319.4643,319.7613,319.3355,319.4048,3400.0
2024-03-15 11:10:00,322.5,322.98,322.3,322.3,5432.0,319.3454,319.8207,319.1474,319.1474,5432.0
2024-03-15 11:20:00,322.34,322.83,322.2,322.73,7843.0,319.187,319.6722,319.0484,319.5732,7843.0
2024-03-15 11:30:00,322.55,322.66,322.24,322.61,6763.0,319.3949,319.5039,319.088,319.4544,6763.0
2024-03-15 11:40:00,322.77,322.77,322.16,322.19,3676.0,319.6128,319.6128,319.0088,319.0385,3676.0
2024-03-15 11:50:00,322.17,322.82,322.11,322.64,20237.0,319.0187,319.6623,318.9592,319.4841,20237.0
2024-03-15 12:00:00,322.6,323.0,322.56,322.74,7200.0,319.4445,319.8405,319.4048,319.5831,7200.0
2024-03-15 12:10:00,322.73,322.77,322.52,322.65,9472.0,319.5732,319.6128,319.3652,319.494,9472.0
2024-03-15 12:20:00,322.7,322.87,322.22,322.22,7776.0,319.5435,319.7118,319.0682,319.0682,7776.0
2024-03-15 12:30:00,322.19,322.46,322.11,322.28,6600.0,319.0385,319.3058,318.9592,319.1276,6600.0
2024-03-15 12:40:00,322.09,322.28,322.0,322.02,7192.0,318.9394,319.1276,318.8503,318.8701,7192.0
2024-03-15 12:50:00,322.06,322.07,321.8,322.02,4005.0,318.9097,318.9196,318.6523,318.8701,4005.0
2024-03-15 13:00:00,321.98,322.51,321.97,322.3,3381.0,318.8305,319.3553,318.8206,319.1474,3381.0
2024-03-15 13:10:00,322.45,322.79,322.37,322.51,7061.0,319.2959,319.6326,319.2167,319.3553,7061.0
2024-03-15 13:20:00,322.51,322.76,322.35,322.51,4309.0,319.3553,319.6029,319.1969,319.3553,4309.0
2024-03-15 13:30:00,322.52,322.56,322.07,322.2,2816.0,319.3652,319.4048,318.9196,319.0484,2816.0
2024-03-15 13:40:00,322.1,322.3,321.94,322.3,5506.0,318.9493,319.1474,318.7909,319.1474,5506.0
2024-03-15 13:50:00,322.04,322.42,322.04,322.22,2801.0,318.8899,319.2662,318.8899,319.0682,2801.0
2024-03-15 14:00:00,322.2,322.2,321.76,321.85,6338.0,319.0484,319.0484,318.6127,318.7018,6338.0
2024-03-15 14:10:00,321.83,322.17,321.83,321.97,7741.0,318.682,319.0187,318.682,318.8206,7741.0
2024-03-15 14:20:00,322.07,322.17,321.83,322.04,5608.0,318.9196,319.0187,318.682,318.8899,5608.0
2024-03-15 14:30:00,322.01,322.74,322.01,322.74,6304.0,318.8602,319.5831,318.8602,319.5831,6304.0
2024-03-15 14:40:00,322.77,322.85,322.36,322.36,7468.0,319.6128,319.692,319.2068,319.2068,7468.0
2024-03-15 14:50:00,322.34,322.71,322.33,322.62,6183.0,319.187,319.5534,319.1771,319.4643,6183.0
2024-03-15 15:00:00,322.56,323.04,322.54,322.66,3769.0,319.4048,319.8802,319.385,319.5039,3769.0
2024-03-15 15:10:00,322.69,322.92,322.29,322.29,7247.0,319.5336,319.7613,319.1375,319.1375,7247.0
2024-03-15 15:20:00,322.31,322.56,322.07,322.32,14228.0,319.1573,319.4048,318.9196,319.1672,14228.0
2024-03-15 15:30:00,322.24,322.49,321.75,321.82,13233.0,319.088,319.3355,318.6028,318.6721,13233.0
2024-03-15 15:40:00,321.82,322.71,321.64,322.68,15442.0,318.6721,319.5534,318.4938,319.5237,15442.0
2024-03-15 15:50:00,322.71,322.79,321.65,322.11,67916.0,319.5534,319.6326,318.5037,318.9592,67916.0
2024-03-18 09:30:00,321.97,323.63,321.7,323.44,14046.0,318.8206,320.4644,318.5533,320.2762,14046.0
2024-03-18 09:40:00,323.31,324.43,322.86,323.68,5842.0,320.1475,321.2566,319.7019,320.5139,5842.0
2024-03-18 09:50:00,323.9,324.08,322.89,324.08,5974.0,320.7317,320.91,319.7316,320.91,5974.0
2024-03-18 10:00:00,324.09,325.0,323.93,324.92,8033.0,320.9199,321.821,320.7614,321.7418,8033.0
2024-03-18 10:10:00,325.13,325.22,324.49,324.99,5246.0,321.9497,322.0388,321.316,321.8111,5246.0
2024-03-18 10:20:00,325.02,325.08,324.54,324.69,9738.0,321.8408,321.9002,321.3655,321.514,9738.0
2024-03-18 10:30:00,324.75,325.12,324.55,325.0,4520.0,321.5734,321.9398,321.3754,321.821,4520.0
2024-03-18 10:40:00,325.15,325.65,324.99,325.61,7822.0,321.9695,322.4646,321.8111,322.425,7822.0
2024-03-18 10:50:00,325.7,325.84,325.42,325.52,8504.0,322.5141,322.6528,322.2369,322.3359,8504.0
2024-03-18 11:00:00,325.47,325.89,325.3,325.69,3746.0,322.2864,322.7023,322.118,322.5042,3746.0
2024-03-18 11:10:00,325.67,325.91,325.43,325.51,5348.0,322.4844,322.7221,322.2468,322.326,5348.0
2024-03-18 11:20:00,325.54,325.86,325.48,325.78,3995.0,322.3557,322.6726,322.2963,322.5933,3995.0
2024-03-18 11:30:00,325.78,325.99,325.44,325.71,7102.0,322.5933,322.8013,322.2567,322.524,7102.0
2024-03-18 11:40:00,325.79,325.79,325.4,325.44,5866.0,322.6033,322.6033,322.2171,322.2567,5866.0
2024-03-18 11:50:00,325.37,325.51,325.24,325.46,5015.0,322.1874,322.326,322.0586,322.2765,5015.0
2024-03-18 12:00:00,325.46,325.58,325.02,325.29,5604.0,322.2765,322.3953,321.8408,322.1081,5604.0
2024-03-18 12:10:00,325.29,325.5,325.29,325.41,3160.0,322.1081,322.3161,322.1081,322.227,3160.0
2024-03-18 12:20:00,325.37,325.74,325.27,325.67,5458.0,322.1874,322.5537,322.0883,322.4844,5458.0
2024-03-18 12:30:00,325.67,326.37,325.67,326.32,7441.0,322.4844,323.1776,322.4844,323.1281,7441.0
2024-03-18 12:40:00,326.5,327.0,326.5,326.78,5862.0,323.3063,323.8014,323.3063,323.5836,5862.0
2024-03-18 12:50:00,326.77,326.93,326.62,326.73,5476.0,323.5737,323.7321,323.4251,323.5341,5476.0
2024-03-18 13:00:00,326.75,326.87,326.56,326.78,6000.0,323.5539,323.6727,323.3657,323.5836,6000.0
2024-03-18 13:10:00,326.7,326.7,325.69,326.05,6593.0,323.5043,323.5043,322.5042,322.8607,6593.0
2024-03-18 13:20:00,326.16,326.32,326.06,326.19,4452.0,322.9696,323.1281,322.8706,322.9993,4452.0
2024-03-18 13:30:00,326.09,326.19,325.89,326.04,4881.0,322.9003,322.9993,322.7023,322.8508,4881.0
2024-03-18 13:40:00,325.94,326.25,325.72,326.25,7324.0,322.7518,323.0588,322.5339,323.0588,7324.0
2024-03-18 13:50:00,326.25,326.6,326.13,326.6,4936.0,323.0588,323.4053,322.9399,323.4053,4936.0
2024-03-18 14:00:00,326.67,327.24,326.64,326.89,8127.0,323.4746,324.0391,323.4449,323.6925,8127.0
2024-03-18 14:10:00,326.81,326.99,326.61,326.85,5973.0,323.6133,323.7915,323.4152,323.6529,5973.0
2024-03-18 14:20:00,326.84,326.94,326.73,326.83,4611.0,323.643,323.742,323.5341,323.6331,4611.0
2024-03-18 14:30:00,326.73,326.83,326.34,326.35,8457.0,323.5341,323.6331,323.1479,323.1578,8457.0
2024-03-18 14:40:00,326.46,326.54,325.99,326.51,5983.0,323.2667,323.3459,322.8013,323.3162,5983.0
2024-03-18 14:50:00,326.47,327.02,326.42,326.95,13083.0,323.2766,323.8212,323.2271,323.7519,13083.0
2024-03-18 15:00:00,326.93,327.56,326.91,327.29,15760.0,323.7321,324.3559,323.7123,324.0886,15760.0
2024-03-18 15:10:00,327.3,327.73,327.29,327.48,15096.0,324.0985,324.5243,324.0886,324.2767,15096.0
2024-03-18 15:20:00,327.44,327.79,327.36,327.55,10665.0,324.2371,324.5837,324.1579,324.346,10665.0
2024-03-18 15:30:00,327.57,327.61,327.16,327.23,17189.0,324.3658,324.4054,323.9598,324.0292,17189.0
2024-03-18 15:40:00,327.3,328.17,327.24,327.82,25028.0,324.0985,324.96,324.0391,324.6134,25028.0
2024-03-18 15:50:00,327.75,327.75,327.0,327.27,61377.0,324.5441,324.5441,323.8014,324.0688,61377.0
2024-03-19 09:30:00,328.5,329.88,328.1,329.38,18708.0,325.2867,326.6532,324.8907,326.1581,18708.0
2024-03-19 09:40:00,329.15,330.49,328.71,328.72,13154.0,325.9304,327.2573,325.4947,325.5046,13154.0
2024-03-19 09:50:00,328.85,329.48,327.69,327.94,9435.0,325.6333,326.2572,324.4847,324.7322,9435.0
2024-03-19 10:00:00,328.22,328.88,328.14,328.82,5231.0,325.0095,325.663,324.9303,325.6036,5231.0
2024-03-19 10:10:00,328.81,329.12,328.0,328.29,14699.0,325.5937,325.9007,324.7916,325.0788,14699.0
2024-03-19 10:20:00,328.51,329.21,328.09,328.48,9091.0,325.2966,325.9898,324.8808,325.2669,9091.0
2024-03-19 10:30:00,328.76,328.82,327.98,328.35,7473.0,325.5442,325.6036,324.7718,325.1382,7473.0
2024-03-19 10:40:00,328.36,328.36,327.85,327.97,4405.0,325.1481,325.1481,324.6431,324.7619,4405.0
2024-03-19 10:50:00,327.94,328.46,327.94,328.37,7398.0,324.7322,325.2471,324.7322,325.158,7398.0
2024-03-19 11:00:00,328.42,328.45,328.0,328.14,4669.0,325.2075,325.2372,324.7916,324.9303,4669.0
2024-03-19 11:10:00,328.16,328.98,328.16,328.89,6397.0,324.9501,325.762,324.9501,325.6729,6397.0
2024-03-19 11:20:00,328.78,329.14,328.78,329.0,3165.0,325.564,325.9205,325.564,325.7819,3165.0
2024-03-19 11:30:00,329.1,329.23,328.7,328.74,6163.0,325.8809,326.0096,325.4848,325.5244,6163.0
2024-03-19 11:40:00,328.84,328.9,328.36,328.59,6913.0,325.6234,325.6828,325.1481,325.3759,6913.0
2024-03-19 11:50:00,328.52,328.72,328.43,328.5,4489.0,325.3065,325.5046,325.2174,325.2867,4489.0
2024-03-19 12:00:00,328.43,328.55,328.16,328.17,4599.0,325.2174,325.3363,324.9501,324.96,4599.0
2024-03-19 12:10:00,328.12,328.88,328.12,328.88,5956.0,324.9105,325.663,324.9105,325.663,5956.0
2024-03-19 12:20:00,328.94,329.28,328.62,328.89,7481.0,325.7224,326.0591,325.4056,325.6729,7481.0
2024-03-19 12:30:00,329.13,329.15,328.51,329.08,10006.0,325.9106,325.9304,325.2966,325.8611,10006.0
2024-03-19 12:40:00,328.78,329.24,328.78,328.92,3257.0,325.564,326.0195,325.564,325.7026,3257.0
2024-03-19 12:50:00,328.95,329.13,328.92,329.04,8333.0,325.7323,325.9106,325.7026,325.8215,8333.0
2024-03-19 13:00:00,329.06,329.29,328.62,328.65,11849.0,325.8413,326.069,325.4056,325.4353,11849.0
2024-03-19 13:10:00,328.55,328.63,328.31,328.32,5047.0,325.3363,325.4155,325.0986,325.1085,5047.0
2024-03-19 13:20:00,328.34,328.45,328.23,328.23,5108.0,325.1283,325.2372,325.0194,325.0194,5108.0
2024-03-19 13:30:00,328.19,328.47,328.06,328.25,6083.0,324.9798,325.257,324.851,325.0392,6083.0
2024-03-19 13:40:00,328.25,328.32,327.99,328.13,4387.0,325.0392,325.1085,324.7817,324.9204,4387.0
2024-03-19 13:50:00,328.18,328.24,328.03,328.14,3897.0,324.9699,325.0293,324.8213,324.9303,3897.0
2024-03-19 14:00:00,328.19,328.77,328.16,328.77,5757.0,324.9798,325.5541,324.9501,325.5541,5757.0
2024-03-19 14:10:00,328.73,328.83,328.54,328.72,3410.0,325.5145,325.6135,325.3264,325.5046,3410.0
2024-03-19 14:20:00,328.72,329.32,328.72,329.31,5214.0,325.5046,326.0987,325.5046,326.0888,5214.0
2024-03-19 14:30:00,329.31,329.48,329.19,329.4,5167.0,326.0888,326.2572,325.97,326.1779,5167.0
2024-03-19 14:40:00,329.38,329.4,329.21,329.34,5964.0,326.1581,326.1779,325.9898,326.1185,5964.0
2024-03-19 14:50:00,329.25,329.37,328.86,329.03,8945.0,326.0294,326.1482,325.6432,325.8116,8945.0
2024-03-19 15:00:00,329.01,329.35,328.93,329.01,12737.0,325.7918,326.1284,325.7125,325.7918,12737.0
2024-03-19 15:10:00,329.05,329.26,328.96,329.23,8011.0,325.8314,326.0393,325.7422,326.0096,8011.0
2024-03-19 15:20:00,329.29,329.56,329.29,329.35,5721.0,326.069,326.3364,326.069,326.1284,5721.0
2024-03-19 15:30:00,329.38,329.71,329.36,329.65,12255.0,326.1581,326.4849,326.1383,326.4255,12255.0
2024-03-19 15:40:00,329.66,329.88,329.03,329.03,18344.0,326.4354,326.6532,325.8116,325.8116,18344.0
2024-03-19 15:50:00,329.02,330.72,328.86,330.51,76489.0,325.8017,327.485,325.6432,327.2771,76489.0
2024-03-20 09:30:00,330.25,330.67,329.63,330.5,15534.0,327.0196,327.4355,326.4057,327.2672,15534.0
2024-03-20 09:40:00,330.6,330.6,329.53,330.05,4652.0,327.3662,327.3662,326.3067,326.8216,4652.0
2024-03-20 09:50:00,329.89,329.89,329.05,329.11,6110.0,326.6631,326.6631,325.8314,325.8908,6110.0
2024-03-20 10:00:00,329.09,330.02,329.09,329.62,5625.0,325.871,326.7919,325.871,326.3958,5625.0
2024-03-20 10:10:00,329.33,329.95,328.96,329.66,7018.0,326.1086,326.7226,325.7422,326.4354,7018.0
2024-03-20 10:20:00,329.66,330.25,329.62,330.07,13018.0,326.4354,327.0196,326.3958,326.8414,13018.0
2024-03-20 10:30:00,330.16,330.36,330.0,330.17,4977.0,326.9305,327.1285,326.7721,326.9404,4977.0
2024-03-20 10:40:00,330.11,330.25,329.94,330.06,3430.0,326.881,327.0196,326.7127,326.8315,3430.0
2024-03-20 10:50:00,330.17,330.52,330.0,330.28,6516.0,326.9404,327.287,326.7721,327.0493,6516.0
2024-03-20 11:00:00,330.33,330.33,330.03,330.28,3582.0,327.0988,327.0988,326.8018,327.0493,3582.0
2024-03-20 11:10:00,330.2,330.68,330.08,330.58,4417.0,326.9701,327.4454,326.8513,327.3464,4417.0
2024-03-20 11:20:00,330.78,330.78,330.33,330.42,5501.0,327.5444,327.5444,327.0988,327.188,5501.0
2024-03-20 11:30:00,330.49,330.62,330.28,330.29,3380.0,327.2573,327.386,327.0493,327.0592,3380.0
2024-03-20 11:40:00,330.21,330.23,330.02,330.21,3165.0,326.98,326.9998,326.7919,326.98,3165.0
2024-03-20 11:50:00,330.25,330.54,330.2,330.49,3050.0,327.0196,327.3068,326.9701,327.2573,3050.0
2024-03-20 12:00:00,330.5,330.65,330.18,330.39,5118.0,327.2672,327.4157,326.9503,327.1583,5118.0
2024-03-20 12:10:00,330.41,330.5,330.27,330.42,2875.0,327.1781,327.2672,327.0394,327.188,2875.0
2024-03-20 12:20:00,330.35,330.49,330.19,330.45,2523.0,327.1186,327.2573,326.9602,327.2177,2523.0
2024-03-20 12:30:00,330.33,330.39,330.21,330.27,2935.0,327.0988,327.1583,326.98,327.0394,2935.0
2024-03-20 12:40:00,330.18,330.35,330.09,330.22,35740.0,326.9503,327.1186,326.8612,326.9899,35740.0
2024-03-20 12:50:00,330.22,330.32,329.99,330.07,9901.0,326.9899,327.0889,326.7622,326.8414,9901.0
2024-03-20 13:00:00,330.0,330.1,329.46,329.49,6708.0,326.7721,326.8711,326.2374,326.2671,6708.0
2024-03-20 13:10:00,329.56,329.56,329.15,329.19,2365.0,326.3364,326.3364,325.9304,325.97,2365.0
2024-03-20 13:20:00,329.17,329.3,328.97,329.3,2988.0,325.9502,326.0789,325.7521,326.0789,2988.0
2024-03-20 13:30:00,329.3,329.36,328.69,328.8,5102.0,326.0789,326.1383,325.4749,325.5838,5102.0
2024-03-20 13:40:00,328.82,328.92,328.57,328.92,4648.0,325.6036,325.7026,325.3561,325.7026,4648.0
2024-03-20 13:50:00,328.82,329.03,328.82,328.96,1853.0,325.6036,325.8116,325.6036,325.7422,1853.0
2024-03-20 14:00:00,329.08,330.26,329.06,329.98,7838.0,325.8611,327.0295,325.8413,326.7523,7838.0
2024-03-20 14:10:00,330.0,330.83,329.77,330.18,27156.0,326.7721,327.594,326.5443,326.9503,27156.0
2024-03-20 14:20:00,330.11,330.75,329.86,330.59,3918.0,326.881,327.5147,326.6334,327.3563,3918.0
2024-03-20 14:30:00,330.87,330.87,329.2,330.26,7836.0,327.6336,327.6336,325.9799,327.0295,7836.0
2024-03-20 14:40:00,330.0,331.4,329.96,331.4,14207.0,326.7721,328.1584,326.7325,328.1584,14207.0
2024-03-20 14:50:00,331.28,331.36,330.58,330.67,11309.0,328.0395,328.1188,327.3464,327.4355,11309.0
2024-03-20 15:00:00,330.75,331.05,330.49,331.02,14654.0,327.5147,327.8118,327.2573,327.7821,14654.0
2024-03-20 15:10:00,330.75,330.75,330.3,330.49,9336.0,327.5147,327.5147,327.0691,327.2573,9336.0
2024-03-20 15:20:00,330.36,330.51,329.67,330.17,17425.0,327.1285,327.2771,326.4453,326.9404,17425.0
2024-03-20 15:30:00,330.09,330.3,329.63,330.01,17503.0,326.8612,327.0691,326.4057,326.782,17503.0
2024-03-20 15:40:00,330.02,330.04,328.82,329.05,14577.0,326.7919,326.8117,325.6036,325.8314,14577.0
2024-03-20 15:50:00,329.03,329.39,328.6,329.04,72131.0,325.8116,326.168,325.3858,325.8215,72131.0
2024-03-21 09:30:00,329.23,331.63,328.93,331.22,13866.0,326.0096,328.3861,325.7125,327.9801,13866.0
2024-03-21 09:40:00,331.24,332.39,330.87,331.12,11795.0,327.9999,329.1387,327.6336,327.8811,11795.0
2024-03-21 09:50:00,331.53,333.75,331.29,333.75,11070.0,328.2871,330.4854,328.0495,330.4854,11070.0
2024-03-21 10:00:00,333.69,333.72,332.97,333.35,5417.0,330.426,330.4557,329.713,330.0893,5417.0
2024-03-21 10:10:00,333.36,333.6,333.12,333.56,6431.0,330.0992,330.3369,329.8616,330.2972,6431.0
2024-03-21 10:20:00,333.66,333.66,333.04,333.14,6113.0,330.3963,330.3963,329.7823,329.8814,6113.0
2024-03-21 10:30:00,333.14,333.39,332.89,333.12,6308.0,329.8814,330.1289,329.6338,329.8616,6308.0
2024-03-21 10:40:00,333.2,334.03,333.17,333.78,11895.0,329.9408,330.7627,329.9111,330.5151,11895.0
2024-03-21 10:50:00,333.72,333.81,333.03,333.62,8678.0,330.4557,330.5448,329.7724,330.3567,8678.0
2024-03-21 11:00:00,333.57,333.57,333.21,333.52,5138.0,330.3071,330.3071,329.9507,330.2576,5138.0
2024-03-21 11:10:00,333.52,333.75,333.15,333.17,6191.0,330.2576,330.4854,329.8913,329.9111,6191.0
2024-03-21 11:20:00,333.08,333.23,332.89,332.89,7472.0,329.8219,329.9705,329.6338,329.6338,7472.0
2024-03-21 11:30:00,332.88,332.99,332.53,332.58,9049.0,329.6239,329.7328,329.2773,329.3268,9049.0
2024-03-21 11:40:00,332.52,332.56,332.06,332.08,8636.0,329.2674,329.307,328.8119,328.8317,8636.0
2024-03-21 11:50:00,332.11,332.22,332.01,332.05,9283.0,328.8614,328.9704,328.7624,328.802,9283.0
2024-03-21 12:00:00,332.05,332.05,331.63,331.73,3664.0,328.802,328.802,328.3861,328.4851,3664.0
2024-03-21 12:10:00,331.73,332.45,331.73,332.42,5878.0,328.4851,329.1981,328.4851,329.1684,5878.0
2024-03-21 12:20:00,332.44,332.67,332.2,332.66,6981.0,329.1882,329.416,328.9506,329.4061,6981.0
2024-03-21 12:30:00,332.68,332.81,332.47,332.48,2803.0,329.4259,329.5546,329.2179,329.2278,2803.0
2024-03-21 12:40:00,332.48,332.86,332.47,332.74,9856.0,329.2278,329.6041,329.2179,329.4853,9856.0
2024-03-21 12:50:00,332.73,332.81,332.11,332.11,5497.0,329.4754,329.5546,328.8614,328.8614,5497.0
2024-03-21 13:00:00,332.12,332.16,331.61,331.68,8229.0,328.8713,328.9109,328.3663,328.4356,8229.0
2024-03-21 13:10:00,331.68,331.69,331.21,331.57,11824.0,328.4356,328.4455,327.9702,328.3267,11824.0
2024-03-21 13:20:00,331.72,331.72,331.27,331.32,4536.0,328.4752,328.4752,328.0296,328.0792,4536.0
2024-03-21 13:30:00,331.34,331.76,331.33,331.55,6034.0,328.099,328.5149,328.0891,328.3069,6034.0
2024-03-21 13:40:00,331.55,331.68,331.34,331.37,7516.0,328.3069,328.4356,328.099,328.1287,7516.0
2024-03-21 13:50:00,331.37,331.62,331.32,331.36,6971.0,328.1287,328.3762,328.0792,328.1188,6971.0
2024-03-21 14:00:00,331.28,331.51,331.14,331.33,7699.0,328.0395,328.2673,327.9009,328.0891,7699.0
2024-03-21 14:10:00,331.31,331.39,330.85,331.06,6730.0,328.0693,328.1485,327.6138,327.8217,6730.0
2024-03-21 14:20:00,331.03,331.34,330.95,331.13,6521.0,327.792,328.099,327.7128,327.891,6521.0
2024-03-21 14:30:00,331.09,331.25,330.81,330.81,10473.0,327.8514,328.0098,327.5741,327.5741,10473.0
2024-03-21 14:40:00,330.72,330.72,330.26,330.37,9117.0,327.485,327.485,327.0295,327.1385,9117.0
2024-03-21 14:50:00,330.34,330.4,329.95,329.97,9947.0,327.1087,327.1682,326.7226,326.7424,9947.0
2024-03-21 15:00:00,329.95,330.25,329.82,329.89,14681.0,326.7226,327.0196,326.5938,326.6631,14681.0
2024-03-21 15:10:00,329.86,329.86,329.16,329.17,11612.0,326.6334,326.6334,325.9403,325.9502,11612.0
2024-03-21 15:20:00,329.17,329.52,328.93,329.48,13413.0,325.9502,326.2968,325.7125,326.2572,13413.0
2024-03-21 15:30:00,329.53,329.85,328.82,328.91,16956.0,326.3067,326.6235,325.6036,325.6927,16956.0
2024-03-21 15:40:00,328.85,329.21,328.56,328.91,21911.0,325.6333,325.9898,325.3462,325.6927,21911.0
2024-03-21 15:50:00,328.91,329.2,328.58,328.86,105252.0,325.6927,325.9799,325.366,325.6432,105252.0
2024-03-22 09:30:00,328.75,330.55,327.96,330.44,11559.0,325.5343,327.3167,324.752,327.2078,11559.0
2024-03-22 09:40:00,330.59,330.69,329.64,330.05,5346.0,327.3563,327.4553,326.4156,326.8216,5346.0
2024-03-22 09:50:00,329.88,330.05,329.45,329.69,6408.0,326.6532,326.8216,326.2274,326.4651,6408.0
2024-03-22 10:00:00,329.66,330.17,329.14,329.14,8372.0,326.4354,326.9404,325.9205,325.9205,8372.0
2024-03-22 10:10:00,329.16,329.28,328.69,328.69,6807.0,325.9403,326.0591,325.4749,325.4749,6807.0
2024-03-22 10:20:00,328.82,328.99,328.64,328.93,8240.0,325.6036,325.7719,325.4254,325.7125,8240.0
2024-03-22 10:30:00,328.96,329.1,328.66,328.66,7329.0,325.7422,325.8809,325.4452,325.4452,7329.0
2024-03-22 10:40:00,328.58,328.85,328.28,328.74,7492.0,325.366,325.6333,325.0689,325.5244,7492.0
2024-03-22 10:50:00,328.73,329.44,328.66,329.14,6986.0,325.5145,326.2175,325.4452,325.9205,6986.0
2024-03-22 11:00:00,329.19,329.19,328.4,328.4,6086.0,325.97,325.97,325.1877,325.1877,6086.0
2024-03-22 11:10:00,328.57,328.63,328.32,328.53,5143.0,325.3561,325.4155,325.1085,325.3164,5143.0
2024-03-22 11:20:00,328.53,328.68,328.05,328.09,4383.0,325.3164,325.465,324.8411,324.8808,4383.0
2024-03-22 11:30:00,328.27,328.33,327.98,328.0,12096.0,325.059,325.1184,324.7718,324.7916,12096.0
2024-03-22 11:40:00,328.06,328.66,327.72,328.41,10573.0,324.851,325.4452,324.5144,325.1976,10573.0
2024-03-22 11:50:00,328.53,328.69,328.2,328.27,2935.0,325.3164,325.4749,324.9897,325.059,2935.0
2024-03-22 12:00:00,328.2,328.2,327.87,328.06,6417.0,324.9897,324.9897,324.6629,324.851,6417.0
2024-03-22 12:10:00,328.09,328.11,327.92,328.03,2600.0,324.8808,324.9006,324.7124,324.8213,2600.0
2024-03-22 12:20:00,328.03,328.13,327.46,327.59,9941.0,324.8213,324.9204,324.2569,324.3856,9941.0
2024-03-22 12:30:00,327.6,327.89,327.57,327.83,3518.0,324.3955,324.6827,324.3658,324.6233,3518.0
2024-03-22 12:40:00,327.87,328.19,327.84,328.1,3380.0,324.6629,324.9798,324.6332,324.8907,3380.0
2024-03-22 12:50:00,328.04,328.05,327.81,327.87,2046.0,324.8312,324.8411,324.6035,324.6629,2046.0
2024-03-22 13:00:00,327.93,328.02,327.73,327.84,7770.0,324.7223,324.8114,324.5243,324.6332,7770.0
2024-03-22 13:10:00,327.85,328.09,327.75,328.09,4139.0,324.6431,324.8808,324.5441,324.8808,4139.0
2024-03-22 13:20:00,328.07,328.38,328.01,328.37,3817.0,324.8609,325.1679,324.8015,325.158,3817.0
2024-03-22 13:30:00,328.36,328.36,328.2,328.36,3820.0,325.1481,325.1481,324.9897,325.1481,3820.0
2024-03-22 13:40:00,328.35,328.42,328.2,328.2,4610.0,325.1382,325.2075,324.9897,324.9897,4610.0
2024-03-22 13:50:00,328.25,328.47,327.94,328.46,7264.0,325.0392,325.257,324.7322,325.2471,7264.0
2024-03-22 14:00:00,328.59,329.06,328.54,328.96,7903.0,325.3759,325.8413,325.3264,325.7422,7903.0
2024-03-22 14:10:00,328.98,329.16,328.96,329.06,7079.0,325.762,325.9403,325.7422,325.8413,7079.0
2024-03-22 14:20:00,329.19,329.24,328.88,329.01,10020.0,325.97,326.0195,325.663,325.7918,10020.0
2024-03-22 14:30:00,328.97,329.06,328.84,328.92,8694.0,325.7521,325.8413,325.6234,325.7026,8694.0
2024-03-22 14:40:00,328.91,328.99,328.64,328.77,16337.0,325.6927,325.7719,325.4254,325.5541,16337.0
2024-03-22 14:50:00,328.84,329.12,328.75,329.05,14084.0,325.6234,325.9007,325.5343,325.8314,14084.0
2024-03-22 15:00:00,329.08,329.68,329.03,329.4,13281.0,325.8611,326.4552,325.8116,326.1779,13281.0
2024-03-22 15:10:00,329.38,329.51,329.04,329.14,10082.0,326.1581,326.2869,325.8215,325.9205,10082.0
2024-03-22 15:20:00,329.12,329.59,328.99,329.52,9955.0,325.9007,326.3661,325.7719,326.2968,9955.0
2024-03-22 15:30:00,329.46,329.56,329.21,329.48,14551.0,326.2374,326.3364,325.9898,326.2572,14551.0
2024-03-22 15:40:00,329.5,330.17,329.39,330.17,15549.0,326.277,326.9404,326.168,326.9404,15549.0
2024-03-22 15:50:00,330.18,330.49,329.83,330.02,44623.0,326.9503,327.2573,326.6037,326.7919,44623.0
2024-03-25 09:30:00,330.0,331.13,330.0,330.42,7915.0,326.7721,327.891,326.7721,327.188,7915.0
2024-03-25 09:40:00,330.5,330.53,329.79,330.07,5718.0,327.2672,327.2969,326.5641,326.8414,5718.0
2024-03-25 09:50:00,330.24,330.71,330.18,330.62,8596.0,327.0097,327.4751,326.9503,327.386,8596.0
2024-03-25 10:00:00,330.52,331.57,330.49,331.2,8776.0,327.287,328.3267,327.2573,327.9603,8776.0
2024-03-25 10:10:00,331.12,331.12,329.83,329.87,9425.0,327.8811,327.8811,326.6037,326.6433,9425.0
2024-03-25 10:20:00,329.69,329.99,329.52,329.76,4912.0,326.4651,326.7622,326.2968,326.5344,4912.0
2024-03-25 10:30:00,329.86,329.98,328.77,329.22,12959.0,326.6334,326.7523,325.5541,325.9997,12959.0
2024-03-25 10:40:00,329.22,329.22,328.34,328.38,7198.0,325.9997,325.9997,325.1283,325.1679,7198.0
2024-03-25 10:50:00,328.38,328.86,328.36,328.86,7097.0,325.1679,325.6432,325.1481,325.6432,7097.0
2024-03-25 11:00:00,328.86,329.12,328.78,328.87,5630.0,325.6432,325.9007,325.564,325.6531,5630.0
2024-03-25 11:10:00,328.81,329.08,328.72,329.05,3868.0,325.5937,325.8611,325.5046,325.8314,3868.0
2024-03-25 11:20:00,328.97,329.4,328.95,328.95,7150.0,325.7521,326.1779,325.7323,325.7323,7150.0
2024-03-25 11:30:00,328.95,329.0,328.68,328.93,5558.0,325.7323,325.7819,325.465,325.7125,5558.0
2024-03-25 11:40:00,329.04,329.18,328.67,328.76,4535.0,325.8215,325.9601,325.4551,325.5442,4535.0
2024-03-25 11:50:00,328.81,328.87,328.36,328.73,7766.0,325.5937,325.6531,325.1481,325.5145,7766.0
2024-03-25 12:00:00,328.69,329.08,328.55,329.02,4925.0,325.4749,325.8611,325.3363,325.8017,4925.0
2024-03-25 12:10:00,328.95,329.05,328.83,328.93,3245.0,325.7323,325.8314,325.6135,325.7125,3245.0
2024-03-25 12:20:00,329.0,329.07,328.89,328.92,3285.0,325.7819,325.8512,325.6729,325.7026,3285.0
2024-03-25 12:30:00,328.81,329.07,328.76,328.82,3075.0,325.5937,325.8512,325.5442,325.6036,3075.0
2024-03-25 12:40:00,328.82,329.03,328.6,328.82,4524.0,325.6036,325.8116,325.3858,325.6036,4524.0
2024-03-25 12:50:00,328.87,328.88,328.73,328.74,1591.0,325.6531,325.663,325.5145,325.5244,1591.0
2024-03-25 13:00:00,328.77,329.68,328.77,329.1,19462.0,325.5541,326.4552,325.5541,325.8809,19462.0
2024-03-25 13:10:00,329.15,329.5,329.14,329.5,1938.0,325.9304,326.277,325.9205,326.277,1938.0
2024-03-25 13:20:00,329.35,329.47,329.31,329.31,2589.0,326.1284,326.2473,326.0888,326.0888,2589.0
2024-03-25 13:30:00,329.27,329.27,328.42,328.56,6482.0,326.0492,326.0492,325.2075,325.3462,6482.0
2024-03-25 13:40:00,328.56,328.56,327.87,327.93,7964.0,325.3462,325.3462,324.6629,324.7223,7964.0
2024-03-25 13:50:00,327.94,328.14,327.79,328.04,19296.0,324.7322,324.9303,324.5837,324.8312,19296.0
2024-03-25 14:00:00,328.07,328.11,327.7,327.93,15664.0,324.8609,324.9006,324.4946,324.7223,15664.0
2024-03-25 14:10:00,328.0,328.14,327.74,327.85,6232.0,324.7916,324.9303,324.5342,324.6431,6232.0
2024-03-25 14:20:00,327.82,328.04,327.71,327.81,7691.0,324.6134,324.8312,324.5045,324.6035,7691.0
2024-03-25 14:30:00,327.9,328.09,327.87,327.92,6149.0,324.6926,324.8808,324.6629,324.7124,6149.0
2024-03-25 14:40:00,327.95,328.41,327.87,327.97,8468.0,324.7421,325.1976,324.6629,324.7619,8468.0
2024-03-25 14:50:00,327.93,328.1,327.83,328.02,6732.0,324.7223,324.8907,324.6233,324.8114,6732.0
2024-03-25 15:00:00,328.06,328.21,327.51,327.9,27585.0,324.851,324.9996,324.3064,324.6926,27585.0
2024-03-25 15:10:00,327.91,328.01,327.73,327.88,4720.0,324.7025,324.8015,324.5243,324.6728,4720.0
2024-03-25 15:20:00,328.04,328.09,327.74,327.8,7537.0,324.8312,324.8808,324.5342,324.5936,7537.0
2024-03-25 15:30:00,327.77,327.94,327.68,327.84,7597.0,324.5639,324.7322,324.4748,324.6332,7597.0
2024-03-25 15:40:00,327.9,327.92,327.38,327.52,7227.0,324.6926,324.7124,324.1777,324.3163,7227.0
2024-03-25 15:50:00,327.53,328.0,327.26,327.27,42572.0,324.3262,324.7916,324.0589,324.0688,42572.0
2024-03-26 09:30:00,326.75,327.41,326.2,326.58,18720.0,323.5539,324.2074,323.0092,323.3855,18720.0
2024-03-26 09:40:00,326.8,328.65,326.73,327.94,29530.0,323.6034,325.4353,323.5341,324.7322,29530.0
2024-03-26 09:50:00,328.0,328.17,327.17,327.64,9628.0,324.7916,324.96,323.9698,324.4352,9628.0
2024-03-26 10:00:00,327.23,328.18,327.23,328.18,7478.0,324.0292,324.9699,324.0292,324.9699,7478.0
2024-03-26 10:10:00,328.19,328.33,327.8,328.12,7456.0,324.9798,325.1184,324.5936,324.9105,7456.0
2024-03-26 10:20:00,328.03,329.26,328.03,329.26,8636.0,324.8213,326.0393,324.8213,326.0393,8636.0
2024-03-26 10:30:00,329.31,329.39,328.8,328.92,6411.0,326.0888,326.168,325.5838,325.7026,6411.0
2024-03-26 10:40:00,329.05,329.77,328.98,329.53,5965.0,325.8314,326.5443,325.762,326.3067,5965.0
2024-03-26 10:50:00,329.71,329.71,329.12,329.23,4492.0,326.4849,326.4849,325.9007,326.0096,4492.0
2024-03-26 11:00:00,329.27,329.54,328.98,328.98,4784.0,326.0492,326.3166,325.762,325.762,4784.0
2024-03-26 11:10:00,328.9,329.06,328.71,329.0,6449.0,325.6828,325.8413,325.4947,325.7819,6449.0
2024-03-26 11:20:00,329.02,329.07,328.75,329.0,8812.0,325.8017,325.8512,325.5343,325.7819,8812.0
2024-03-26 11:30:00,328.95,329.33,328.95,329.15,5351.0,325.7323,326.1086,325.7323,325.9304,5351.0
2024-03-26 11:40:00,329.21,329.66,329.21,329.59,10565.0,325.9898,326.4354,325.9898,326.3661,10565.0
2024-03-26 11:50:00,329.53,330.37,329.52,330.13,6434.0,326.3067,327.1385,326.2968,326.9008,6434.0
2024-03-26 12:00:00,330.1,330.1,329.27,329.6,5513.0,326.8711,326.8711,326.0492,326.376,5513.0
2024-03-26 12:10:00,329.54,329.55,328.35,328.35,4989.0,326.3166,326.3265,325.1382,325.1382,4989.0
2024-03-26 12:20:00,328.45,328.73,327.93,328.34,21587.0,325.2372,325.5145,324.7223,325.1283,21587.0
2024-03-26 12:30:00,328.59,329.14,328.59,329.07,4755.0,325.3759,325.9205,325.3759,325.8512,4755.0
2024-03-26 12:40:00,329.24,329.34,328.93,329.01,6146.0,326.0195,326.1185,325.7125,325.7918,6146.0
2024-03-26 12:50:00,328.85,329.12,328.84,329.02,2844.0,325.6333,325.9007,325.6234,325.8017,2844.0
2024-03-26 13:00:00,329.02,329.02,328.68,328.68,3407.0,325.8017,325.8017,325.465,325.465,3407.0
2024-03-26 13:10:00,328.62,328.73,328.08,328.25,5924.0,325.4056,325.5145,324.8709,325.0392,5924.0
2024-03-26 13:20:00,328.27,328.49,328.27,328.3,3851.0,325.059,325.2768,325.059,325.0887,3851.0
2024-03-26 13:30:00,328.32,328.43,328.28,328.36,4910.0,325.1085,325.2174,325.0689,325.1481,4910.0
2024-03-26 13:40:00,328.43,328.74,328.18,328.18,3807.0,325.2174,325.5244,324.9699,324.9699,3807.0
2024-03-26 13:50:00,328.22,328.43,328.16,328.29,2569.0,325.0095,325.2174,324.9501,325.0788,2569.0
2024-03-26 14:00:00,328.25,328.8,328.21,328.43,5591.0,325.0392,325.5838,324.9996,325.2174,5591.0
2024-03-26 14:10:00,328.42,328.65,328.41,328.55,4364.0,325.2075,325.4353,325.1976,325.3363,4364.0
2024-03-26 14:20:00,328.62,328.62,328.45,328.55,4345.0,325.4056,325.4056,325.2372,325.3363,4345.0
2024-03-26 14:30:00,328.39,328.62,328.36,328.49,5196.0,325.1778,325.4056,325.1481,325.2768,5196.0
2024-03-26 14:40:00,328.51,328.72,328.46,328.67,6050.0,325.2966,325.5046,325.2471,325.4551,6050.0
2024-03-26 14:50:00,328.57,328.66,328.49,328.54,5513.0,325.3561,325.4452,325.2768,325.3264,5513.0
2024-03-26 15:00:00,328.54,328.69,328.44,328.69,6943.0,325.3264,325.4749,325.2273,325.4749,6943.0
2024-03-26 15:10:00,328.73,328.92,328.71,328.84,6716.0,325.5145,325.7026,325.4947,325.6234,6716.0
2024-03-26 15:20:00,328.81,329.23,328.75,328.89,7589.0,325.5937,326.0096,325.5343,325.6729,7589.0
2024-03-26 15:30:00,328.81,329.04,328.52,328.65,20051.0,325.5937,325.8215,325.3065,325.4353,20051.0
2024-03-26 15:40:00,328.65,328.87,328.05,328.05,22245.0,325.4353,325.6531,324.8411,324.8411,22245.0
2024-03-26 15:50:00,328.12,328.62,327.59,327.93,70354.0,324.9105,325.4056,324.3856,324.7223,70354.0
2024-03-27 09:30:00,331.02,332.21,330.2,331.52,27431.0,327.7821,328.9605,326.9701,328.2772,27431.0
2024-03-27 09:40:00,331.62,332.05,331.62,331.75,8312.0,328.3762,328.802,328.3762,328.505,8312.0
2024-03-27 09:50:00,331.75,331.75,330.76,330.89,6040.0,328.505,328.505,327.5246,327.6534,6040.0
2024-03-27 10:00:00,331.05,331.63,331.05,331.26,5690.0,327.8118,328.3861,327.8118,328.0197,5690.0
2024-03-27 10:10:00,331.19,331.3,330.16,330.56,10926.0,327.9504,328.0594,326.9305,327.3266,10926.0
2024-03-27 10:20:00,330.31,330.58,329.86,330.47,9054.0,327.079,327.3464,326.6334,327.2375,9054.0
2024-03-27 10:30:00,330.47,330.6,330.15,330.34,9583.0,327.2375,327.3662,326.9206,327.1087,9583.0
2024-03-27 10:40:00,330.35,330.57,330.06,330.39,13123.0,327.1186,327.3365,326.8315,327.1583,13123.0
2024-03-27 10:50:00,330.34,330.34,329.46,329.68,5727.0,327.1087,327.1087,326.2374,326.4552,5727.0
2024-03-27 11:00:00,329.57,330.31,329.56,330.29,11990.0,326.3463,327.079,326.3364,327.0592,11990.0
2024-03-27 11:10:00,330.24,330.59,330.12,330.59,9439.0,327.0097,327.3563,326.8909,327.3563,9439.0
2024-03-27 11:20:00,330.5,330.62,330.22,330.35,4769.0,327.2672,327.386,326.9899,327.1186,4769.0
2024-03-27 11:30:00,330.43,330.78,330.34,330.72,13978.0,327.1979,327.5444,327.1087,327.485,13978.0
2024-03-27 11:40:00,330.86,331.32,330.82,331.13,8588.0,327.6237,328.0792,327.584,327.891,8588.0
2024-03-27 11:50:00,331.02,331.02,330.61,330.62,3242.0,327.7821,327.7821,327.3761,327.386,3242.0
2024-03-27 12:00:00,330.65,330.7,330.34,330.35,2553.0,327.4157,327.4652,327.1087,327.1186,2553.0
2024-03-27 12:10:00,330.35,330.67,330.25,330.59,6425.0,327.1186,327.4355,327.0196,327.3563,6425.0
2024-03-27 12:20:00,330.52,330.78,330.31,330.72,3243.0,327.287,327.5444,327.079,327.485,3243.0
2024-03-27 12:30:00,330.84,331.06,330.84,330.87,5249.0,327.6039,327.8217,327.6039,327.6336,5249.0
2024-03-27 12:40:00,330.87,330.87,330.58,330.58,2226.0,327.6336,327.6336,327.3464,327.3464,2226.0
2024-03-27 12:50:00,330.59,330.72,330.59,330.61,3163.0,327.3563,327.485,327.3563,327.3761,3163.0
2024-03-27 13:00:00,330.59,330.62,330.4,330.41,1967.0,327.3563,327.386,327.1682,327.1781,1967.0
2024-03-27 13:10:00,330.38,331.0,330.38,330.8,5292.0,327.1484,327.7623,327.1484,327.5642,5292.0
2024-03-27 13:20:00,330.74,331.52,330.74,331.37,13930.0,327.5048,328.2772,327.5048,328.1287,13930.0
2024-03-27 13:30:00,331.37,331.56,331.27,331.43,3428.0,328.1287,328.3168,328.0296,328.1881,3428.0
2024-03-27 13:40:00,331.43,331.6,331.21,331.34,3980.0,328.1881,328.3564,327.9702,328.099,3980.0
2024-03-27 13:50:00,331.33,331.38,331.22,331.24,3870.0,328.0891,328.1386,327.9801,327.9999,3870.0
2024-03-27 14:00:00,331.31,331.5,331.23,331.25,5035.0,328.0693,328.2574,327.99,328.0098,5035.0
2024-03-27 14:10:00,331.28,331.3,331.04,331.06,10437.0,328.0395,328.0594,327.8019,327.8217,10437.0
2024-03-27 14:20:00,331.14,331.55,331.07,331.45,6361.0,327.9009,328.3069,327.8316,328.2079,6361.0
2024-03-27 14:30:00,331.45,331.53,330.99,331.0,11077.0,328.2079,328.2871,327.7524,327.7623,11077.0
2024-03-27 14:40:00,330.89,331.13,330.82,330.97,6234.0,327.6534,327.891,327.584,327.7326,6234.0
2024-03-27 14:50:00,331.06,331.35,330.92,331.35,9793.0,327.8217,328.1089,327.6831,328.1089,9793.0
2024-03-27 15:00:00,331.42,332.16,331.42,332.07,8169.0,328.1782,328.9109,328.1782,328.8218,8169.0
2024-03-27 15:10:00,332.08,332.08,331.0,331.44,6342.0,328.8317,328.8317,327.7623,328.198,6342.0
2024-03-27 15:20:00,331.38,331.67,331.05,331.53,16023.0,328.1386,328.4257,327.8118,328.2871,16023.0
2024-03-27 15:30:00,331.52,331.89,331.12,331.8,24213.0,328.2772,328.6436,327.8811,328.5545,24213.0
2024-03-27 15:40:00,331.87,331.99,331.44,331.56,11258.0,328.6238,328.7426,328.198,328.3168,11258.0
2024-03-27 15:50:00,331.66,332.58,331.48,331.81,106367.0,328.4158,329.3268,328.2376,328.5644,106367.0
2024-03-28 09:30:00,332.76,333.69,331.85,333.14,31819.0,329.5051,330.426,328.604,329.8814,31819.0
2024-03-28 09:40:00,333.19,333.19,331.97,331.97,4484.0,329.9309,329.9309,328.7228,328.7228,4484.0
2024-03-28 09:50:00,332.05,333.38,332.04,333.19,8092.0,328.802,330.119,328.7921,329.9309,8092.0
2024-03-28 10:00:00,332.9,333.07,332.41,332.56,11053.0,329.6437,329.812,329.1585,329.307,11053.0
2024-03-28 10:10:00,332.75,333.73,332.68,333.32,7177.0,329.4952,330.4656,329.4259,330.0596,7177.0
2024-03-28 10:20:00,333.39,333.5,332.69,333.08,5991.0,330.1289,330.2378,329.4358,329.8219,5991.0
2024-03-28 10:30:00,333.07,333.48,333.04,333.48,7648.0,329.812,330.218,329.7823,330.218,7648.0
2024-03-28 10:40:00,333.41,333.5,331.9,332.23,10629.0,330.1487,330.2378,328.6535,328.9803,10629.0
2024-03-28 10:50:00,332.12,332.5,331.7,331.71,6633.0,328.8713,329.2476,328.4554,328.4653,6633.0
2024-03-28 11:00:00,331.92,331.92,331.2,331.27,8472.0,328.6733,328.6733,327.9603,328.0296,8472.0
2024-03-28 11:10:00,331.2,332.04,330.73,331.54,13414.0,327.9603,328.7921,327.4949,328.297,13414.0
2024-03-28 11:20:00,331.68,332.06,331.27,331.56,10129.0,328.4356,328.8119,328.0296,328.3168,10129.0
2024-03-28 11:30:00,331.48,331.72,331.28,331.54,3212.0,328.2376,328.4752,328.0395,328.297,3212.0
2024-03-28 11:40:00,331.54,332.19,331.54,331.96,8619.0,328.297,328.9406,328.297,328.7129,8619.0
2024-03-28 11:50:00,331.98,332.29,331.6,332.07,9625.0,328.7327,329.0397,328.3564,328.8218,9625.0
2024-03-28 12:00:00,332.19,332.33,331.91,332.1,5645.0,328.9406,329.0793,328.6634,328.8515,5645.0
2024-03-28 12:10:00,332.07,333.0,332.07,332.89,5982.0,328.8218,329.7427,328.8218,329.6338,5982.0
2024-03-28 12:20:00,332.94,333.11,332.79,332.9,8575.0,329.6833,329.8516,329.5348,329.6437,8575.0
2024-03-28 12:30:00,332.75,332.84,332.53,332.66,3435.0,329.4952,329.5843,329.2773,329.4061,3435.0
2024-03-28 12:40:00,332.67,332.88,332.39,332.63,3185.0,329.416,329.6239,329.1387,329.3763,3185.0
2024-03-28 12:50:00,332.63,332.89,332.51,332.75,3568.0,329.3763,329.6338,329.2575,329.4952,3568.0
2024-03-28 13:00:00,332.84,333.3,332.83,333.3,4092.0,329.5843,330.0398,329.5744,330.0398,4092.0
2024-03-28 13:10:00,333.3,333.44,333.08,333.39,3571.0,330.0398,330.1784,329.8219,330.1289,3571.0
2024-03-28 13:20:00,333.29,333.77,333.27,333.57,4024.0,330.0299,330.5052,330.0101,330.3071,4024.0
2024-03-28 13:30:00,333.49,333.71,333.42,333.55,3941.0,330.2279,330.4458,330.1586,330.2873,3941.0
2024-03-28 13:40:00,333.56,333.71,333.03,333.2,9330.0,330.2972,330.4458,329.7724,329.9408,9330.0
2024-03-28 13:50:00,333.08,333.34,333.08,333.24,4523.0,329.8219,330.0794,329.8219,329.9804,4523.0
2024-03-28 14:00:00,333.33,333.7,333.33,333.45,4889.0,330.0695,330.4359,330.0695,330.1883,4889.0
2024-03-28 14:10:00,333.49,333.79,333.26,333.38,4803.0,330.2279,330.525,330.0002,330.119,4803.0
2024-03-28 14:20:00,333.41,333.54,332.8,332.96,7337.0,330.1487,330.2774,329.5447,329.7031,7337.0
2024-03-28 14:30:00,332.86,333.34,332.66,333.34,5917.0,329.6041,330.0794,329.4061,330.0794,5917.0
2024-03-28 14:40:00,333.34,333.61,333.0,333.61,6825.0,330.0794,330.3468,329.7427,330.3468,6825.0
2024-03-28 14:50:00,333.63,334.11,333.44,333.91,5397.0,330.3666,330.8419,330.1784,330.6438,5397.0
2024-03-28 15:00:00,333.91,334.01,333.36,333.69,5910.0,330.6438,330.7428,330.0992,330.426,5910.0
2024-03-28 15:10:00,333.81,334.01,333.65,333.69,10963.0,330.5448,330.7428,330.3864,330.426,10963.0
2024-03-28 15:20:00,333.67,334.19,333.53,334.02,11477.0,330.4062,330.9211,330.2675,330.7527,11477.0
2024-03-28 15:30:00,334.06,334.41,334.06,334.16,8542.0,330.7924,331.1389,330.7924,330.8914,8542.0
2024-03-28 15:40:00,334.2,334.34,333.85,333.93,8226.0,330.931,331.0696,330.5844,330.6636,8226.0
2024-03-28 15:50:00,333.99,334.49,333.36,333.38,48808.0,330.723,331.2182,330.0992,330.119,48808.0
2024-04-01 09:30:00,332.32,332.53,328.23,329.26,25056.0,329.0694,329.2773,325.0194,326.0393,25056.0
2024-04-01 09:40:00,329.28,329.43,327.68,327.68,9185.0,326.0591,326.2076,324.4748,324.4748,9185.0
2024-04-01 09:50:00,327.78,329.22,327.78,329.22,7010.0,324.5738,325.9997,324.5738,325.9997,7010.0
2024-04-01 10:00:00,328.82,329.55,328.35,329.19,7968.0,325.6036,326.3265,325.1382,325.97,7968.0
2024-04-01 10:10:00,328.93,329.03,327.93,327.96,5381.0,325.7125,325.8116,324.7223,324.752,5381.0
2024-04-01 10:20:00,328.15,328.72,328.14,328.5,13747.0,324.9402,325.5046,324.9303,325.2867,13747.0
2024-04-01 10:30:00,328.5,329.12,328.43,329.12,24026.0,325.2867,325.9007,325.2174,325.9007,24026.0
2024-04-01 10:40:00,329.06,330.0,329.06,329.51,13795.0,325.8413,326.7721,325.8413,326.2869,13795.0
2024-04-01 10:50:00,329.52,330.64,329.41,329.93,8743.0,326.2968,327.4058,326.1878,326.7028,8743.0
2024-04-01 11:00:00,329.98,329.98,328.74,329.24,12352.0,326.7523,326.7523,325.5244,326.0195,12352.0
2024-04-01 11:10:00,329.36,329.64,329.06,329.1,6652.0,326.1383,326.4156,325.8413,325.8809,6652.0
2024-04-01 11:20:00,329.02,329.74,329.0,329.64,8862.0,325.8017,326.5146,325.7819,326.4156,8862.0
2024-04-01 11:30:00,329.63,329.9,329.49,329.78,9541.0,326.4057,326.673,326.2671,326.5542,9541.0
2024-04-01 11:40:00,329.69,329.96,329.5,329.6,5515.0,326.4651,326.7325,326.277,326.376,5515.0
2024-04-01 11:50:00,329.5,329.79,329.49,329.63,5524.0,326.277,326.5641,326.2671,326.4057,5524.0
2024-04-01 12:00:00,329.62,329.62,328.63,328.63,3004.0,326.3958,326.3958,325.4155,325.4155,3004.0
2024-04-01 12:10:00,328.63,329.16,328.63,329.03,4329.0,325.4155,325.9403,325.4155,325.8116,4329.0
2024-04-01 12:20:00,329.08,329.08,328.9,329.02,2524.0,325.8611,325.8611,325.6828,325.8017,2524.0
2024-04-01 12:30:00,329.12,329.24,328.83,329.23,2678.0,325.9007,326.0195,325.6135,326.0096,2678.0
2024-04-01 12:40:00,329.22,329.39,328.76,328.76,3800.0,325.9997,326.168,325.5442,325.5442,3800.0
2024-04-01 12:50:00,328.81,328.99,328.78,328.8,2765.0,325.5937,325.7719,325.564,325.5838,2765.0
2024-04-01 13:00:00,328.76,328.86,328.5,328.82,5724.0,325.5442,325.6432,325.2867,325.6036,5724.0
2024-04-01 13:10:00,328.87,329.23,328.75,328.87,2457.0,325.6531,326.0096,325.5343,325.6531,2457.0
2024-04-01 13:20:00,328.87,329.67,328.84,329.56,4762.0,325.6531,326.4453,325.6234,326.3364,4762.0
2024-04-01 13:30:00,329.4,329.46,329.23,329.36,2700.0,326.1779,326.2374,326.0096,326.1383,2700.0
2024-04-01 13:40:00,329.31,330.17,329.29,330.05,4792.0,326.0888,326.9404,326.069,326.8216,4792.0
2024-04-01 13:50:00,330.03,330.04,329.51,329.81,3975.0,326.8018,326.8117,326.2869,326.5839,3975.0
2024-04-01 14:00:00,329.82,329.98,329.3,329.75,8449.0,326.5938,326.7523,326.0789,326.5245,8449.0
2024-04-01 14:10:00,329.75,329.84,329.25,329.52,3598.0,326.5245,326.6136,326.0294,326.2968,3598.0
2024-04-01 14:20:00,329.42,329.48,329.01,329.05,3400.0,326.1977,326.2572,325.7918,325.8314,3400.0
2024-04-01 14:30:00,328.98,330.39,328.98,330.09,25960.0,325.762,327.1583,325.762,326.8612,25960.0
2024-04-01 14:40:00,330.11,330.11,329.73,329.95,10851.0,326.881,326.881,326.5047,326.7226,10851.0
2024-04-01 14:50:00,329.92,330.16,329.68,329.69,12992.0,326.6929,326.9305,326.4552,326.4651,12992.0
2024-04-01 15:00:00,329.62,330.43,329.61,329.87,10544.0,326.3958,327.1979,326.3859,326.6433,10544.0
2024-04-01 15:10:00,329.88,330.04,329.22,329.39,15797.0,326.6532,326.8117,325.9997,326.168,15797.0
2024-04-01 15:20:00,329.29,330.03,329.29,329.55,19337.0,326.069,326.8018,326.069,326.3265,19337.0
2024-04-01 15:30:00,329.66,329.85,329.5,329.59,28127.0,326.4354,326.6235,326.277,326.3661,28127.0
2024-04-01 15:40:00,329.61,329.85,329.25,329.59,43967.0,326.3859,326.6235,326.0294,326.3661,43967.0
2024-04-01 15:50:00,329.64,330.33,329.42,329.97,51845.0,326.4156,327.0988,326.1977,326.7424,51845.0
2024-04-02 09:30:00,329.04,329.38,327.35,329.05,21734.0,325.8215,326.1581,324.148,325.8314,21734.0
2024-04-02 09:40:00,328.76,329.54,328.25,328.83,13979.0,325.5442,326.3166,325.0392,325.6135,13979.0
2024-04-02 09:50:00,328.85,329.06,327.52,329.03,11195.0,325.6333,325.8413,324.3163,325.8116,11195.0
2024-04-02 10:00:00,329.09,329.15,327.18,327.18,14188.0,325.871,325.9304,323.9797,323.9797,14188.0
2024-04-02 10:10:00,327.05,327.12,325.53,326.99,16647.0,323.8509,323.9202,322.3458,323.7915,16647.0
2024-04-02 10:20:00,326.87,327.15,326.56,327.0,10735.0,323.6727,323.9499,323.3657,323.8014,10735.0
2024-04-02 10:30:00,327.11,327.5,326.81,327.4,16275.0,323.9103,324.2965,323.6133,324.1975,16275.0
2024-04-02 10:40:00,327.49,327.9,327.29,327.41,7113.0,324.2866,324.6926,324.0886,324.2074,7113.0
2024-04-02 10:50:00,327.3,327.95,327.29,327.81,11086.0,324.0985,324.7421,324.0886,324.6035,11086.0
2024-04-02 11:00:00,327.77,328.07,327.46,327.71,11602.0,324.5639,324.8609,324.2569,324.5045,11602.0
2024-04-02 11:10:00,327.71,328.4,327.5,327.79,21988.0,324.5045,325.1877,324.2965,324.5837,21988.0
2024-04-02 11:20:00,327.79,328.02,327.48,327.71,7920.0,324.5837,324.8114,324.2767,324.5045,7920.0
2024-04-02 11:30:00,327.82,328.36,327.73,327.74,6763.0,324.6134,325.1481,324.5243,324.5342,6763.0
2024-04-02 11:40:00,327.77,327.95,327.61,327.86,6571.0,324.5639,324.7421,324.4054,324.653,6571.0
2024-04-02 11:50:00,327.78,328.11,327.73,328.06,4598.0,324.5738,324.9006,324.5243,324.851,4598.0
2024-04-02 12:00:00,327.99,327.99,327.03,327.06,4169.0,324.7817,324.7817,323.8311,323.8608,4169.0
2024-04-02 12:10:00,327.17,327.26,327.0,327.17,6166.0,323.9698,324.0589,323.8014,323.9698,6166.0
2024-04-02 12:20:00,327.19,327.73,327.18,327.53,5207.0,323.9896,324.5243,323.9797,324.3262,5207.0
2024-04-02 12:30:00,327.4,327.67,327.26,327.67,4777.0,324.1975,324.4649,324.0589,324.4649,4777.0
2024-04-02 12:40:00,327.7,328.13,327.7,327.8,4853.0,324.4946,324.9204,324.4946,324.5936,4853.0
2024-04-02 12:50:00,327.63,327.87,327.58,327.76,2624.0,324.4253,324.6629,324.3757,324.554,2624.0
2024-04-02 13:00:00,327.78,327.78,327.54,327.55,4780.0,324.5738,324.5738,324.3361,324.346,4780.0
2024-04-02 13:10:00,327.57,327.67,327.24,327.27,7479.0,324.3658,324.4649,324.0391,324.0688,7479.0
2024-04-02 13:20:00,327.27,327.68,327.23,327.42,5214.0,324.0688,324.4748,324.0292,324.2173,5214.0
2024-04-02 13:30:00,327.38,327.62,327.26,327.43,2906.0,324.1777,324.4154,324.0589,324.2272,2906.0
2024-04-02 13:40:00,327.41,327.83,327.41,327.83,7390.0,324.2074,324.6233,324.2074,324.6233,7390.0
2024-04-02 13:50:00,327.81,328.28,327.8,328.07,7830.0,324.6035,325.0689,324.5936,324.8609,7830.0
2024-04-02 14:00:00,328.0,328.0,327.26,327.81,28407.0,324.7916,324.7916,324.0589,324.6035,28407.0
2024-04-02 14:10:00,327.9,328.4,327.84,328.31,6764.0,324.6926,325.1877,324.6332,325.0986,6764.0
2024-04-02 14:20:00,328.29,329.09,328.23,328.77,9974.0,325.0788,325.871,325.0194,325.5541,9974.0
2024-04-02 14:30:00,328.81,328.94,328.17,328.24,7764.0,325.5937,325.7224,324.96,325.0293,7764.0
2024-04-02 14:40:00,328.29,328.8,328.28,328.75,5338.0,325.0788,325.5838,325.0689,325.5343,5338.0
2024-04-02 14:50:00,328.77,328.79,328.51,328.67,8527.0,325.5541,325.5739,325.2966,325.4551,8527.0
2024-04-02 15:00:00,328.69,329.03,328.66,328.98,5904.0,325.4749,325.8116,325.4452,325.762,5904.0
2024-04-02 15:10:00,328.92,328.99,328.38,328.49,6498.0,325.7026,325.7719,325.1679,325.2768,6498.0
2024-04-02 15:20:00,328.43,328.79,328.33,328.76,7917.0,325.2174,325.5739,325.1184,325.5442,7917.0
2024-04-02 15:30:00,328.77,329.04,328.66,328.9,8291.0,325.5541,325.8215,325.4452,325.6828,8291.0
2024-04-02 15:40:00,328.89,329.17,328.69,329.15,9114.0,325.6729,325.9502,325.4749,325.9304,9114.0
2024-04-02 15:50:00,329.11,329.64,328.71,329.61,71783.0,325.8908,326.4156,325.4947,326.3859,71783.0
2024-04-03 09:30:00,329.12,331.19,329.12,330.56,9145.0,325.9007,327.9504,325.9007,327.3266,9145.0
2024-04-03 09:40:00,330.35,331.82,330.34,330.51,17965.0,327.1186,328.5743,327.1087,327.2771,17965.0
2024-04-03 09:50:00,330.71,330.83,329.84,330.11,12088.0,327.4751,327.594,326.6136,326.881,12088.0
2024-04-03 10:00:00,330.11,331.62,330.05,331.03,11726.0,326.881,328.3762,326.8216,327.792,11726.0
2024-04-03 10:10:00,330.72,331.01,330.15,330.3,4762.0,327.485,327.7722,326.9206,327.0691,4762.0
2024-04-03 10:20:00,330.47,330.62,329.19,329.23,4261.0,327.2375,327.386,325.97,326.0096,4261.0
2024-04-03 10:30:00,329.15,329.56,329.14,329.49,3376.0,325.9304,326.3364,325.9205,326.2671,3376.0
2024-04-03 10:40:00,329.49,330.02,328.95,329.95,4119.0,326.2671,326.7919,325.7323,326.7226,4119.0
2024-04-03 10:50:00,329.93,330.22,329.44,329.46,13129.0,326.7028,326.9899,326.2175,326.2374,13129.0
2024-04-03 11:00:00,329.44,330.15,329.33,330.05,4410.0,326.2175,326.9206,326.1086,326.8216,4410.0
2024-04-03 11:10:00,329.98,330.77,329.71,330.48,7469.0,326.7523,327.5345,326.4849,327.2474,7469.0
2024-04-03 11:20:00,330.55,331.16,330.55,331.16,12253.0,327.3167,327.9207,327.3167,327.9207,12253.0
2024-04-03 11:30:00,331.08,331.65,331.04,331.58,5095.0,327.8415,328.4059,327.8019,328.3366,5095.0
2024-04-03 11:40:00,331.5,331.61,331.14,331.2,4071.0,328.2574,328.3663,327.9009,327.9603,4071.0
2024-04-03 11:50:00,331.21,331.28,331.04,331.27,3263.0,327.9702,328.0395,327.8019,328.0296,3263.0
2024-04-03 12:00:00,331.13,331.57,331.02,331.35,5362.0,327.891,328.3267,327.7821,328.1089,5362.0
2024-04-03 12:10:00,331.44,331.44,331.02,331.38,4588.0,328.198,328.198,327.7821,328.1386,4588.0
2024-04-03 12:20:00,331.5,331.57,331.14,331.57,3004.0,328.2574,328.3267,327.9009,328.3267,3004.0
2024-04-03 12:30:00,331.65,331.84,331.15,331.36,12662.0,328.4059,328.5941,327.9108,328.1188,12662.0
2024-04-03 12:40:00,331.23,331.68,331.23,331.66,5308.0,327.99,328.4356,327.99,328.4158,5308.0
2024-04-03 12:50:00,331.64,331.86,331.64,331.81,3003.0,328.396,328.6139,328.396,328.5644,3003.0
2024-04-03 13:00:00,331.88,332.12,331.82,331.97,2636.0,328.6337,328.8713,328.5743,328.7228,2636.0
2024-04-03 13:10:00,331.99,332.05,331.58,331.82,9574.0,328.7426,328.802,328.3366,328.5743,9574.0
2024-04-03 13:20:00,331.95,332.39,331.95,332.39,2040.0,328.703,329.1387,328.703,329.1387,2040.0
2024-04-03 13:30:00,332.4,332.66,332.33,332.38,4442.0,329.1486,329.4061,329.0793,329.1288,4442.0
2024-04-03 13:40:00,332.39,332.64,332.37,332.55,9380.0,329.1387,329.3862,329.1189,329.2971,9380.0
2024-04-03 13:50:00,332.55,332.6,332.37,332.54,6542.0,329.2971,329.3466,329.1189,329.2872,6542.0
2024-04-03 14:00:00,332.46,332.46,331.86,332.22,13633.0,329.208,329.208,328.6139,328.9704,13633.0
2024-04-03 14:10:00,332.19,332.35,331.82,331.94,4417.0,328.9406,329.0991,328.5743,328.6931,4417.0
2024-04-03 14:20:00,331.91,332.12,331.83,332.09,2850.0,328.6634,328.8713,328.5842,328.8416,2850.0
2024-04-03 14:30:00,332.16,332.16,331.79,331.86,7444.0,328.9109,328.9109,328.5446,328.6139,7444.0
2024-04-03 14:40:00,331.77,331.84,331.55,331.7,10693.0,328.5248,328.5941,328.3069,328.4554,10693.0
2024-04-03 14:50:00,331.71,331.74,331.46,331.52,8248.0,328.4653,328.4951,328.2178,328.2772,8248.0
2024-04-03 15:00:00,331.58,332.31,331.49,332.25,6298.0,328.3366,329.0595,328.2475,329.0001,6298.0
2024-04-03 15:10:00,332.24,332.45,331.53,331.56,5794.0,328.9902,329.1981,328.2871,328.3168,5794.0
2024-04-03 15:20:00,331.47,331.77,331.34,331.77,10283.0,328.2277,328.5248,328.099,328.5248,10283.0
2024-04-03 15:30:00,331.8,332.18,331.79,331.95,9538.0,328.5545,328.9307,328.5446,328.703,9538.0
2024-04-03 15:40:00,331.89,332.09,331.68,331.78,18505.0,328.6436,328.8416,328.4356,328.5347,18505.0
2024-04-03 15:50:00,331.82,332.44,331.64,332.2,39472.0,328.5743,329.1882,328.396,328.9506,39472.0
2024-04-04 09:30:00,334.5,335.83,332.43,332.47,12727.0,331.2281,332.545,329.1783,329.2179,12727.0
2024-04-04 09:40:00,332.53,333.01,332.0,332.08,7895.0,329.2773,329.7526,328.7525,328.8317,7895.0
2024-04-04 09:50:00,331.85,331.85,330.39,330.62,6533.0,328.604,328.604,327.1583,327.386,6533.0
2024-04-04 10:00:00,330.79,331.29,329.49,329.49,6574.0,327.5543,328.0495,326.2671,326.2671,6574.0
2024-04-04 10:10:00,329.35,329.35,328.58,329.07,12366.0,326.1284,326.1284,325.366,325.8512,12366.0
2024-04-04 10:20:00,329.07,329.59,328.66,329.59,8480.0,325.8512,326.3661,325.4452,326.3661,8480.0
2024-04-04 10:30:00,329.66,329.98,329.22,329.31,8800.0,326.4354,326.7523,325.9997,326.0888,8800.0
2024-04-04 10:40:00,329.26,329.58,329.1,329.19,11497.0,326.0393,326.3562,325.8809,325.97,11497.0
2024-04-04 10:50:00,329.33,329.33,328.73,328.73,8768.0,326.1086,326.1086,325.5145,325.5145,8768.0
2024-04-04 11:00:00,328.64,329.07,328.64,329.0,3785.0,325.4254,325.8512,325.4254,325.7819,3785.0
2024-04-04 11:10:00,328.97,329.1,328.79,328.97,4241.0,325.7521,325.8809,325.5739,325.7521,4241.0
2024-04-04 11:20:00,328.91,329.22,328.84,329.09,9517.0,325.6927,325.9997,325.6234,325.871,9517.0
2024-04-04 11:30:00,328.95,329.16,328.7,329.02,6802.0,325.7323,325.9403,325.4848,325.8017,6802.0
2024-04-04 11:40:00,329.0,329.5,329.0,329.22,10430.0,325.7819,326.277,325.7819,325.9997,10430.0
2024-04-04 11:50:00,329.24,329.34,329.05,329.05,10251.0,326.0195,326.1185,325.8314,325.8314,10251.0
2024-04-04 12:00:00,329.03,329.72,328.78,329.63,12091.0,325.8116,326.4948,325.564,326.4057,12091.0
2024-04-04 12:10:00,329.63,329.63,329.32,329.39,7721.0,326.4057,326.4057,326.0987,326.168,7721.0
2024-04-04 12:20:00,329.22,329.42,329.22,329.42,8840.0,325.9997,326.1977,325.9997,326.1977,8840.0
2024-04-04 12:30:00,329.49,329.54,328.97,329.0,8222.0,326.2671,326.3166,325.7521,325.7819,8222.0
2024-04-04 12:40:00,328.81,329.06,328.7,328.89,5838.0,325.5937,325.8413,325.4848,325.6729,5838.0
2024-04-04 12:50:00,328.89,329.32,328.89,329.32,5753.0,325.6729,326.0987,325.6729,326.0987,5753.0
2024-04-04 13:00:00,329.43,330.36,329.43,330.35,4793.0,326.2076,327.1285,326.2076,327.1186,4793.0
2024-04-04 13:10:00,330.4,330.41,329.56,329.94,2439.0,327.1682,327.1781,326.3364,326.7127,2439.0
2024-04-04 13:20:00,329.97,329.98,329.54,329.54,10002.0,326.7424,326.7523,326.3166,326.3166,10002.0
2024-04-04 13:30:00,329.41,330.17,329.33,330.11,5699.0,326.1878,326.9404,326.1086,326.881,5699.0
2024-04-04 13:40:00,329.94,330.18,329.93,330.1,2489.0,326.7127,326.9503,326.7028,326.8711,2489.0
2024-04-04 13:50:00,330.24,330.3,329.74,329.75,3493.0,327.0097,327.0691,326.5146,326.5245,3493.0
2024-04-04 14:00:00,329.74,329.74,328.49,328.67,6375.0,326.5146,326.5146,325.2768,325.4551,6375.0
2024-04-04 14:10:00,328.69,328.81,328.09,328.22,8824.0,325.4749,325.5937,324.8808,325.0095,8824.0
2024-04-04 14:20:00,328.16,328.58,327.83,328.0,8976.0,324.9501,325.366,324.6233,324.7916,8976.0
2024-04-04 14:30:00,327.7,327.88,327.28,327.72,2025.0,324.4946,324.6728,324.0787,324.5144,2025.0
2024-04-04 14:40:00,327.57,327.67,326.73,327.36,3985.0,324.3658,324.4649,323.5341,324.1579,3985.0
2024-04-04 14:50:00,327.3,327.61,326.44,326.53,5554.0,324.0985,324.4054,323.2469,323.336,5554.0
2024-04-04 15:00:00,326.22,326.66,325.96,326.5,4083.0,323.029,323.4647,322.7716,323.3063,4083.0
2024-04-04 15:10:00,326.68,326.69,326.27,326.5,6481.0,323.4845,323.4944,323.0786,323.3063,6481.0
2024-04-04 15:20:00,326.7,326.84,325.72,325.72,6053.0,323.5043,323.643,322.5339,322.5339,6053.0
2024-04-04 15:30:00,325.75,326.11,325.0,325.11,17135.0,322.5636,322.9201,321.821,321.9299,17135.0
2024-04-04 15:40:00,325.09,325.24,324.51,325.17,8330.0,321.9101,322.0586,321.3358,321.9893,8330.0
2024-04-04 15:50:00,325.28,325.79,324.74,325.27,45616.0,322.0982,322.6033,321.5635,322.0883,45616.0
2024-04-05 09:30:00,326.22,328.17,326.22,328.17,11162.0,323.029,324.96,323.029,324.96,11162.0
2024-04-05 09:40:00,328.17,328.26,327.16,327.88,7430.0,324.96,325.0491,323.9598,324.6728,7430.0
2024-04-05 09:50:00,327.77,327.88,327.07,327.64,7081.0,324.5639,324.6728,323.8707,324.4352,7081.0
2024-04-05 10:00:00,327.4,327.66,326.87,327.13,4258.0,324.1975,324.455,323.6727,323.9301,4258.0
2024-04-05 10:10:00,327.31,327.46,327.07,327.25,2617.0,324.1084,324.2569,323.8707,324.049,2617.0
2024-04-05 10:20:00,326.92,327.05,326.34,326.56,4634.0,323.7222,323.8509,323.1479,323.3657,4634.0
2024-04-05 10:30:00,326.6,327.1,326.53,326.72,6808.0,323.4053,323.9004,323.336,323.5242,6808.0
2024-04-05 10:40:00,326.88,326.94,326.75,326.87,7755.0,323.6826,323.742,323.5539,323.6727,7755.0
2024-04-05 10:50:00,326.9,327.63,326.8,327.44,17124.0,323.7024,324.4253,323.6034,324.2371,17124.0
2024-04-05 11:00:00,327.45,327.45,327.08,327.25,2992.0,324.247,324.247,323.8806,324.049,2992.0
2024-04-05 11:10:00,327.31,327.63,327.31,327.49,7994.0,324.1084,324.4253,324.1084,324.2866,7994.0
2024-04-05 11:20:00,327.59,329.09,327.45,329.09,7816.0,324.3856,325.871,324.247,325.871,7816.0
2024-04-05 11:30:00,328.99,328.99,328.16,328.5,6035.0,325.7719,325.7719,324.9501,325.2867,6035.0
2024-04-05 11:40:00,328.49,328.97,328.49,328.73,3187.0,325.2768,325.7521,325.2768,325.5145,3187.0
2024-04-05 11:50:00,328.69,328.97,328.67,328.85,3227.0,325.4749,325.7521,325.4551,325.6333,3227.0
2024-04-05 12:00:00,328.73,328.74,328.5,328.68,2774.0,325.5145,325.5244,325.2867,325.465,2774.0
2024-04-05 12:10:00,328.75,328.78,328.53,328.71,2200.0,325.5343,325.564,325.3164,325.4947,2200.0
2024-04-05 12:20:00,328.64,328.91,328.61,328.81,2934.0,325.4254,325.6927,325.3957,325.5937,2934.0
2024-04-05 12:30:00,328.78,328.78,328.57,328.78,2301.0,325.564,325.564,325.3561,325.564,2301.0
2024-04-05 12:40:00,328.77,328.96,328.56,328.56,2578.0,325.5541,325.7422,325.3462,325.3462,2578.0
2024-04-05 12:50:00,328.66,328.88,328.63,328.88,1200.0,325.4452,325.663,325.4155,325.663,1200.0
2024-04-05 13:00:00,328.97,328.99,327.87,328.12,3644.0,325.7521,325.7719,324.6629,324.9105,3644.0
2024-04-05 13:10:00,328.25,328.25,328.01,328.01,1800.0,325.0392,325.0392,324.8015,324.8015,1800.0
2024-04-05 13:20:00,328.13,328.43,328.1,328.42,1988.0,324.9204,325.2174,324.8907,325.2075,1988.0
2024-04-05 13:30:00,328.39,328.92,328.39,328.62,5578.0,325.1778,325.7026,325.1778,325.4056,5578.0
2024-04-05 13:40:00,328.7,328.75,328.25,328.56,9480.0,325.4848,325.5343,325.0392,325.3462,9480.0
2024-04-05 13:50:00,328.61,328.88,328.14,328.26,10794.0,325.3957,325.663,324.9303,325.0491,10794.0
2024-04-05 14:00:00,328.14,328.84,327.82,328.84,14575.0,324.9303,325.6234,324.6134,325.6234,14575.0
2024-04-05 14:10:00,328.64,328.84,328.29,328.84,8348.0,325.4254,325.6234,325.0788,325.6234,8348.0
2024-04-05 14:20:00,328.87,329.55,328.53,328.53,7321.0,325.6531,326.3265,325.3164,325.3164,7321.0
2024-04-05 14:30:00,328.68,329.18,328.64,328.92,7307.0,325.465,325.9601,325.4254,325.7026,7307.0
2024-04-05 14:40:00,329.01,329.01,328.44,328.51,6691.0,325.7918,325.7918,325.2273,325.2966,6691.0
2024-04-05 14:50:00,328.41,328.47,328.14,328.3,8061.0,325.1976,325.257,324.9303,325.0887,8061.0
2024-04-05 15:00:00,328.38,328.69,328.31,328.43,10999.0,325.1679,325.4749,325.0986,325.2174,10999.0
2024-04-05 15:10:00,328.32,328.66,328.32,328.43,8763.0,325.1085,325.4452,325.1085,325.2174,8763.0
2024-04-05 15:20:00,328.25,328.42,328.13,328.42,8647.0,325.0392,325.2075,324.9204,325.2075,8647.0
2024-04-05 15:30:00,328.36,329.13,328.36,328.74,10779.0,325.1481,325.9106,325.1481,325.5244,10779.0
2024-04-05 15:40:00,328.78,328.92,328.55,328.92,7146.0,325.564,325.7026,325.3363,325.7026,7146.0
2024-04-05 15:50:00,328.89,329.08,328.67,328.71,28168.0,325.6729,325.8611,325.4551,325.4947,28168.0
2024-04-08 09:30:00,326.49,327.93,325.08,327.53,31133.0,323.2964,324.7223,321.9002,324.3262,31133.0
2024-04-08 09:40:00,327.5,327.97,327.07,327.3,13334.0,324.2965,324.7619,323.8707,324.0985,13334.0
2024-04-08 09:50:00,326.62,327.85,326.57,327.5,8380.0,323.4251,324.6431,323.3756,324.2965,8380.0
2024-04-08 10:00:00,327.28,327.34,326.42,327.0,8870.0,324.0787,324.1381,323.2271,323.8014,8870.0
2024-04-08 10:10:00,327.19,327.59,327.13,327.49,16902.0,323.9896,324.3856,323.9301,324.2866,16902.0
2024-04-08 10:20:00,327.44,327.55,326.58,327.24,13677.0,324.2371,324.346,323.3855,324.0391,13677.0
2024-04-08 10:30:00,327.24,327.67,327.02,327.54,11462.0,324.0391,324.4649,323.8212,324.3361,11462.0
2024-04-08 10:40:00,327.42,328.08,327.3,327.96,8721.0,324.2173,324.8709,324.0985,324.752,8721.0
2024-04-08 10:50:00,327.96,328.03,327.45,327.93,14812.0,324.752,324.8213,324.247,324.7223,14812.0
2024-04-08 11:00:00,327.88,328.4,327.7,327.7,13710.0,324.6728,325.1877,324.4946,324.4946,13710.0
2024-04-08 11:10:00,327.81,328.07,327.61,327.75,8597.0,324.6035,324.8609,324.4054,324.5441,8597.0
2024-04-08 11:20:00,327.75,328.22,327.68,327.85,9104.0,324.5441,325.0095,324.4748,324.6431,9104.0
2024-04-08 11:30:00,327.98,328.56,327.87,328.19,13625.0,324.7718,325.3462,324.6629,324.9798,13625.0
2024-04-08 11:40:00,328.3,328.76,328.07,328.43,12367.0,325.0887,325.5442,324.8609,325.2174,12367.0
2024-04-08 11:50:00,328.42,328.42,327.89,328.07,13930.0,325.2075,325.2075,324.6827,324.8609,13930.0
2024-04-08 12:00:00,328.0,328.27,327.66,327.8,5262.0,324.7916,325.059,324.455,324.5936,5262.0
2024-04-08 12:10:00,327.92,328.53,327.92,328.38,13315.0,324.7124,325.3164,324.7124,325.1679,13315.0
2024-04-08 12:20:00,328.39,328.83,328.11,328.76,4522.0,325.1778,325.6135,324.9006,325.5442,4522.0
2024-04-08 12:30:00,328.8,328.91,328.5,328.5,6584.0,325.5838,325.6927,325.2867,325.2867,6584.0
2024-04-08 12:40:00,328.6,329.32,328.6,329.21,5400.0,325.3858,326.0987,325.3858,325.9898,5400.0
2024-04-08 12:50:00,329.09,329.27,328.85,329.07,8338.0,325.871,326.0492,325.6333,325.8512,8338.0
2024-04-08 13:00:00,329.21,329.26,328.88,329.01,5380.0,325.9898,326.0393,325.663,325.7918,5380.0
2024-04-08 13:10:00,328.9,329.08,328.62,328.73,7481.0,325.6828,325.8611,325.4056,325.5145,7481.0
2024-04-08 13:20:00,328.74,328.93,328.53,328.63,7490.0,325.5244,325.7125,325.3164,325.4155,7490.0
2024-04-08 13:30:00,328.63,328.95,328.63,328.81,14188.0,325.4155,325.7323,325.4155,325.5937,14188.0
2024-04-08 13:40:00,328.81,328.81,328.57,328.71,5071.0,325.5937,325.5937,325.3561,325.4947,5071.0
2024-04-08 13:50:00,328.79,329.06,328.72,329.0,6040.0,325.5739,325.8413,325.5046,325.7819,6040.0
2024-04-08 14:00:00,329.0,329.19,328.9,329.06,9199.0,325.7819,325.97,325.6828,325.8413,9199.0
2024-04-08 14:10:00,329.08,329.18,328.96,329.01,5976.0,325.8611,325.9601,325.7422,325.7918,5976.0
2024-04-08 14:20:00,328.95,329.02,328.58,328.77,5448.0,325.7323,325.8017,325.366,325.5541,5448.0
2024-04-08 14:30:00,328.73,328.73,328.27,328.27,6604.0,325.5145,325.5145,325.059,325.059,6604.0
2024-04-08 14:40:00,328.34,328.77,328.34,328.69,11699.0,325.1283,325.5541,325.1283,325.4749,11699.0
2024-04-08 14:50:00,328.67,329.03,328.56,329.03,8270.0,325.4551,325.8116,325.3462,325.8116,8270.0
2024-04-08 15:00:00,328.97,328.97,328.48,328.74,12331.0,325.7521,325.7521,325.2669,325.5244,12331.0
2024-04-08 15:10:00,328.79,328.9,328.64,328.9,8465.0,325.5739,325.6828,325.4254,325.6828,8465.0
2024-04-08 15:20:00,328.86,329.2,328.65,329.2,10048.0,325.6432,325.9799,325.4353,325.9799,10048.0
2024-04-08 15:30:00,329.22,329.4,328.85,328.88,8875.0,325.9997,326.1779,325.6333,325.663,8875.0
2024-04-08 15:40:00,328.9,328.9,328.2,328.3,11880.0,325.6828,325.6828,324.9897,325.0887,11880.0
2024-04-08 15:50:00,328.25,328.27,327.65,328.03,71269.0,325.0392,325.059,324.4451,324.8213,71269.0
2024-04-09 09:30:00,329.0,329.43,328.22,329.16,6301.0,325.7819,326.2076,325.0095,325.9403,6301.0
2024-04-09 09:40:00,329.08,329.23,328.59,328.63,3205.0,325.8611,326.0096,325.3759,325.4155,3205.0
2024-04-09 09:50:00,328.87,328.95,328.21,328.25,5081.0,325.6531,325.7323,324.9996,325.0392,5081.0
2024-04-09 10:00:00,328.35,328.35,327.58,327.58,3357.0,325.1382,325.1382,324.3757,324.3757,3357.0
2024-04-09 10:10:00,327.4,327.58,326.95,327.01,5005.0,324.1975,324.3757,323.7519,323.8113,5005.0
2024-04-09 10:20:00,327.12,328.32,327.12,327.9,4600.0,323.9202,325.1085,323.9202,324.6926,4600.0
2024-04-09 10:30:00,327.87,328.06,326.56,326.56,6818.0,324.6629,324.851,323.3657,323.3657,6818.0
2024-04-09 10:40:00,326.16,326.16,325.4,325.52,3558.0,322.9696,322.9696,322.2171,322.3359,3558.0
2024-04-09 10:50:00,325.61,326.11,325.29,326.11,4957.0,322.425,322.9201,322.1081,322.9201,4957.0
2024-04-09 11:00:00,326.33,326.67,326.08,326.67,6506.0,323.138,323.4746,322.8904,323.4746,6506.0
2024-04-09 11:10:00,326.67,327.11,326.51,326.86,3470.0,323.4746,323.9103,323.3162,323.6628,3470.0
2024-04-09 11:20:00,327.18,327.38,326.94,326.94,4600.0,323.9797,324.1777,323.742,323.742,4600.0
2024-04-09 11:30:00,326.91,326.98,326.36,326.96,12308.0,323.7123,323.7816,323.1677,323.7618,12308.0
2024-04-09 11:40:00,326.96,327.32,326.87,327.28,5100.0,323.7618,324.1183,323.6727,324.0787,5100.0
2024-04-09 11:50:00,327.23,327.5,327.09,327.46,5550.0,324.0292,324.2965,323.8905,324.2569,5550.0
2024-04-09 12:00:00,327.47,327.64,327.19,327.38,6767.0,324.2668,324.4352,323.9896,324.1777,6767.0
2024-04-09 12:10:00,327.31,327.63,327.31,327.39,2901.0,324.1084,324.4253,324.1084,324.1876,2901.0
2024-04-09 12:20:00,327.26,327.3,327.01,327.15,4519.0,324.0589,324.0985,323.8113,323.9499,4519.0
2024-04-09 12:30:00,327.25,327.96,327.2,327.58,4707.0,324.049,324.752,323.9995,324.3757,4707.0
2024-04-09 12:40:00,327.63,327.72,327.37,327.38,2512.0,324.4253,324.5144,324.1678,324.1777,2512.0
2024-04-09 12:50:00,327.16,327.16,326.64,326.87,5045.0,323.9598,323.9598,323.4449,323.6727,5045.0
2024-04-09 13:00:00,326.84,327.35,326.8,327.02,8555.0,323.643,324.148,323.6034,323.8212,8555.0
2024-04-09 13:10:00,327.0,327.17,326.82,326.96,3502.0,323.8014,323.9698,323.6232,323.7618,3502.0
2024-04-09 13:20:00,326.77,326.96,326.58,326.9,5281.0,323.5737,323.7618,323.3855,323.7024,5281.0
2024-04-09 13:30:00,326.94,327.07,326.74,326.75,3727.0,323.742,323.8707,323.544,323.5539,3727.0
2024-04-09 13:40:00,326.75,326.92,326.36,326.51,7021.0,323.5539,323.7222,323.1677,323.3162,7021.0
2024-04-09 13:50:00,326.5,326.61,326.15,326.15,5130.0,323.3063,323.4152,322.9597,322.9597,5130.0
2024-04-09 14:00:00,326.1,326.6,325.9,326.6,10155.0,322.9102,323.4053,322.7122,323.4053,10155.0
2024-04-09 14:10:00,326.65,326.71,326.5,326.5,9343.0,323.4548,323.5143,323.3063,323.3063,9343.0
2024-04-09 14:20:00,326.47,326.68,326.27,326.29,6714.0,323.2766,323.4845,323.0786,323.0984,6714.0
2024-04-09 14:30:00,326.18,326.54,326.17,326.38,6762.0,322.9894,323.3459,322.9795,323.1875,6762.0
2024-04-09 14:40:00,326.5,326.54,326.12,326.45,9924.0,323.3063,323.3459,322.93,323.2568,9924.0
2024-04-09 14:50:00,326.35,326.57,326.35,326.43,5557.0,323.1578,323.3756,323.1578,323.237,5557.0
2024-04-09 15:00:00,326.33,326.49,326.2,326.2,4789.0,323.138,323.2964,323.0092,323.0092,4789.0
2024-04-09 15:10:00,326.34,326.49,326.1,326.43,18163.0,323.1479,323.2964,322.9102,323.237,18163.0
2024-04-09 15:20:00,326.37,327.92,326.28,327.92,10648.0,323.1776,324.7124,323.0885,324.7124,10648.0
2024-04-09 15:30:00,327.9,327.92,327.12,327.13,8593.0,324.6926,324.7124,323.9202,323.9301,8593.0
2024-04-09 15:40:00,327.18,327.69,327.14,327.59,6170.0,323.9797,324.4847,323.94,324.3856,6170.0
2024-04-09 15:50:00,327.71,328.97,327.17,328.83,55661.0,324.5045,325.7521,323.9698,325.6135,55661.0
2024-04-10 09:30:00,326.25,326.25,324.63,325.72,24158.0,323.0588,323.0588,321.4546,322.5339,24158.0
2024-04-10 09:40:00,325.65,327.06,325.64,326.5,10734.0,322.4646,323.8608,322.4547,323.3063,10734.0
2024-04-10 09:50:00,326.71,328.07,326.67,327.81,9317.0,323.5143,324.8609,323.4746,324.6035,9317.0
2024-04-10 10:00:00,327.88,328.59,327.75,328.29,8591.0,324.6728,325.3759,324.5441,325.0788,8591.0
2024-04-10 10:10:00,328.4,328.65,328.26,328.41,3433.0,325.1877,325.4353,325.0491,325.1976,3433.0
2024-04-10 10:20:00,328.6,329.06,327.92,328.62,11448.0,325.3858,325.8413,324.7124,325.4056,11448.0
2024-04-10 10:30:00,328.43,328.89,328.11,328.48,7343.0,325.2174,325.6729,324.9006,325.2669,7343.0
2024-04-10 10:40:00,328.65,328.65,327.64,327.85,4783.0,325.4353,325.4353,324.4352,324.6431,4783.0
2024-04-10 10:50:00,327.75,328.03,327.28,327.74,4430.0,324.5441,324.8213,324.0787,324.5342,4430.0
2024-04-10 11:00:00,327.69,327.71,327.34,327.71,4067.0,324.4847,324.5045,324.1381,324.5045,4067.0
2024-04-10 11:10:00,327.51,327.77,327.3,327.51,5528.0,324.3064,324.5639,324.0985,324.3064,5528.0
2024-04-10 11:20:00,327.51,327.6,327.16,327.37,11522.0,324.3064,324.3955,323.9598,324.1678,11522.0
2024-04-10 11:30:00,327.45,327.97,327.13,327.29,6404.0,324.247,324.7619,323.9301,324.0886,6404.0
2024-04-10 11:40:00,327.32,327.32,326.92,327.21,2639.0,324.1183,324.1183,323.7222,324.0094,2639.0
2024-04-10 11:50:00,327.07,327.25,327.06,327.23,2100.0,323.8707,324.049,323.8608,324.0292,2100.0
2024-04-10 12:00:00,327.07,327.2,326.98,327.16,2743.0,323.8707,323.9995,323.7816,323.9598,2743.0
2024-04-10 12:10:00,327.14,327.2,326.34,326.34,3007.0,323.94,323.9995,323.1479,323.1479,3007.0
2024-04-10 12:20:00,326.28,327.25,326.25,327.12,8043.0,323.0885,324.049,323.0588,323.9202,8043.0
2024-04-10 12:30:00,327.27,327.65,327.15,327.53,5777.0,324.0688,324.4451,323.9499,324.3262,5777.0
2024-04-10 12:40:00,327.46,327.67,326.88,326.88,24196.0,324.2569,324.4649,323.6826,323.6826,24196.0
2024-04-10 12:50:00,327.0,327.31,326.74,327.15,12079.0,323.8014,324.1084,323.544,323.9499,12079.0
2024-04-10 13:00:00,327.19,327.22,325.93,326.05,12836.0,323.9896,324.0193,322.7419,322.8607,12836.0
2024-04-10 13:10:00,326.31,327.13,326.31,327.13,2478.0,323.1182,323.9301,323.1182,323.9301,2478.0
2024-04-10 13:20:00,327.17,328.06,327.17,327.52,4696.0,323.9698,324.851,323.9698,324.3163,4696.0
2024-04-10 13:30:00,327.71,327.88,326.98,327.1,6648.0,324.5045,324.6728,323.7816,323.9004,6648.0
2024-04-10 13:40:00,326.89,327.48,326.86,327.31,3210.0,323.6925,324.2767,323.6628,324.1084,3210.0
2024-04-10 13:50:00,327.38,328.85,327.36,328.06,3150.0,324.1777,325.6333,324.1579,324.851,3150.0
2024-04-10 14:00:00,327.92,328.73,327.92,328.57,4112.0,324.7124,325.5145,324.7124,325.3561,4112.0
2024-04-10 14:10:00,328.47,328.95,328.33,328.56,2535.0,325.257,325.7323,325.1184,325.3462,2535.0
2024-04-10 14:20:00,328.75,328.92,328.07,328.22,3492.0,325.5343,325.7026,324.8609,325.0095,3492.0
2024-04-10 14:30:00,328.21,328.28,328.03,328.15,1446.0,324.9996,325.0689,324.8213,324.9402,1446.0
2024-04-10 14:40:00,328.32,328.59,328.28,328.53,2498.0,325.1085,325.3759,325.0689,325.3164,2498.0
2024-04-10 14:50:00,328.52,328.67,327.71,327.84,4406.0,325.3065,325.4551,324.5045,324.6332,4406.0
2024-04-10 15:00:00,327.74,328.04,327.61,327.69,4000.0,324.5342,324.8312,324.4054,324.4847,4000.0
2024-04-10 15:10:00,327.92,328.87,327.77,328.85,4686.0,324.7124,325.6531,324.5639,325.6333,4686.0
2024-04-10 15:20:00,328.91,329.24,328.65,328.76,8580.0,325.6927,326.0195,325.4353,325.5442,8580.0
2024-04-10 15:30:00,328.51,328.59,328.23,328.33,57489.0,325.2966,325.3759,325.0194,325.1184,57489.0
2024-04-10 15:40:00,328.46,328.63,327.97,328.14,7456.0,325.2471,325.4155,324.7619,324.9303,7456.0
2024-04-10 15:50:00,328.02,328.27,327.65,327.76,39207.0,324.8114,325.059,324.4451,324.554,39207.0
2024-04-11 09:30:00,329.26,329.52,328.34,328.36,10504.0,326.0393,326.2968,325.1283,325.1481,10504.0
2024-04-11 09:40:00,328.35,328.35,326.66,326.85,7197.0,325.1382,325.1382,323.4647,323.6529,7197.0
2024-04-11 09:50:00,327.16,327.42,326.44,326.44,6515.0,323.9598,324.2173,323.2469,323.2469,6515.0
2024-04-11 10:00:00,326.28,326.48,325.07,325.07,4693.0,323.0885,323.2865,321.8903,321.8903,4693.0
2024-04-11 10:10:00,325.24,325.24,324.63,324.77,5441.0,322.0586,322.0586,321.4546,321.5932,5441.0
2024-04-11 10:20:00,324.62,325.24,324.59,325.21,8457.0,321.4447,322.0586,321.415,322.0289,8457.0
2024-04-11 10:30:00,325.07,325.32,324.88,325.04,5647.0,321.8903,322.1378,321.7022,321.8606,5647.0
2024-04-11 10:40:00,325.15,325.19,324.21,324.98,7800.0,321.9695,322.0091,321.0387,321.8012,7800.0
2024-04-11 10:50:00,325.05,325.08,324.26,324.31,2837.0,321.8705,321.9002,321.0882,321.1377,2837.0
2024-04-11 11:00:00,324.46,325.14,324.35,325.14,4101.0,321.2863,321.9596,321.1773,321.9596,4101.0
2024-04-11 11:10:00,325.19,326.0,325.19,325.8,11981.0,322.0091,322.8112,322.0091,322.6132,11981.0
2024-04-11 11:20:00,325.89,326.23,325.76,325.88,9368.0,322.7023,323.0389,322.5735,322.6924,9368.0
2024-04-11 11:30:00,325.95,326.45,325.81,326.02,5330.0,322.7617,323.2568,322.6231,322.831,5330.0
2024-04-11 11:40:00,326.07,326.46,325.77,326.46,3798.0,322.8805,323.2667,322.5834,323.2667,3798.0
2024-04-11 11:50:00,326.49,326.77,325.95,326.63,3287.0,323.2964,323.5737,322.7617,323.435,3287.0
2024-04-11 12:00:00,326.83,327.1,326.78,326.78,1001.0,323.6331,323.9004,323.5836,323.5836,1001.0
2024-04-11 12:10:00,326.93,327.13,326.7,326.75,2607.0,323.7321,323.9301,323.5043,323.5539,2607.0
2024-04-11 12:20:00,326.52,327.23,326.36,326.36,2893.0,323.3261,324.0292,323.1677,323.1677,2893.0
2024-04-11 12:30:00,326.68,326.68,326.34,326.34,1364.0,323.4845,323.4845,323.1479,323.1479,1364.0
2024-04-11 12:40:00,326.32,326.93,326.32,326.93,2175.0,323.1281,323.7321,323.1281,323.7321,2175.0
2024-04-11 12:50:00,326.92,326.92,326.54,326.6,992.0,323.7222,323.7222,323.3459,323.4053,992.0
2024-04-11 13:00:00,326.45,327.02,326.33,326.85,2075.0,323.2568,323.8212,323.138,323.6529,2075.0
2024-04-11 13:10:00,327.23,327.35,326.79,327.35,2347.0,324.0292,324.148,323.5935,324.148,2347.0
2024-04-11 13:20:00,327.53,327.59,326.96,327.18,2912.0,324.3262,324.3856,323.7618,323.9797,2912.0
2024-04-11 13:30:00,327.33,327.42,326.98,327.02,2847.0,324.1282,324.2173,323.7816,323.8212,2847.0
2024-04-11 13:40:00,326.82,327.33,326.82,327.33,1985.0,323.6232,324.1282,323.6232,324.1282,1985.0
2024-04-11 13:50:00,327.46,327.69,327.35,327.4,2804.0,324.2569,324.4847,324.148,324.1975,2804.0
2024-04-11 14:00:00,327.44,328.35,327.44,328.1,2322.0,324.2371,325.1382,324.2371,324.8907,2322.0
2024-04-11 14:10:00,327.98,328.09,327.54,327.56,4604.0,324.7718,324.8808,324.3361,324.3559,4604.0
2024-04-11 14:20:00,327.59,327.64,326.96,327.53,5720.0,324.3856,324.4352,323.7618,324.3262,5720.0
2024-04-11 14:30:00,327.38,327.85,327.13,327.48,6197.0,324.1777,324.6431,323.9301,324.2767,6197.0
2024-04-11 14:40:00,327.59,327.62,326.59,326.59,7121.0,324.3856,324.4154,323.3954,323.3954,7121.0
2024-04-11 14:50:00,326.8,326.94,326.69,326.74,7531.0,323.6034,323.742,323.4944,323.544,7531.0
2024-04-11 15:00:00,326.88,326.9,326.18,326.69,8407.0,323.6826,323.7024,322.9894,323.4944,8407.0
2024-04-11 15:10:00,326.54,326.55,326.0,326.46,8370.0,323.3459,323.3558,322.8112,323.2667,8370.0
2024-04-11 15:20:00,326.28,326.5,326.02,326.33,8683.0,323.0885,323.3063,322.831,323.138,8683.0
2024-04-11 15:30:00,326.27,326.33,325.97,326.21,7725.0,323.0786,323.138,322.7815,323.0191,7725.0
2024-04-11 15:40:00,326.29,326.46,326.05,326.31,9026.0,323.0984,323.2667,322.8607,323.1182,9026.0
2024-04-11 15:50:00,326.25,327.49,325.74,327.06,54995.0,323.0588,324.2866,322.5537,323.8608,54995.0
2024-04-12 09:30:00,326.16,329.11,324.62,329.0,18403.0,322.9696,325.8908,321.4447,325.7819,18403.0
2024-04-12 09:40:00,328.67,328.96,327.93,328.44,11027.0,325.4551,325.7422,324.7223,325.2273,11027.0
2024-04-12 09:50:00,328.67,328.67,326.94,327.07,9424.0,325.4551,325.4551,323.742,323.8707,9424.0
2024-04-12 10:00:00,326.96,327.19,326.24,326.77,6784.0,323.7618,323.9896,323.0488,323.5737,6784.0
2024-04-12 10:10:00,326.8,327.15,325.72,325.72,28535.0,323.6034,323.9499,322.5339,322.5339,28535.0
2024-04-12 10:20:00,325.74,326.43,325.74,326.19,1903.0,322.5537,323.237,322.5537,322.9993,1903.0
2024-04-12 10:30:00,326.19,326.31,325.16,325.2,7306.0,322.9993,323.1182,321.9794,322.019,7306.0
2024-04-12 10:40:00,325.28,325.28,324.58,324.88,3207.0,322.0982,322.0982,321.4051,321.7022,3207.0
2024-04-12 10:50:00,324.95,325.19,324.39,325.03,6481.0,321.7715,322.0091,321.2169,321.8507,6481.0
2024-04-12 11:00:00,324.95,325.38,324.77,324.86,5696.0,321.7715,322.1973,321.5932,321.6823,5696.0
2024-04-12 11:10:00,324.82,325.52,324.82,325.1,6501.0,321.6427,322.3359,321.6427,321.92,6501.0
2024-04-12 11:20:00,325.1,325.1,324.56,325.06,5685.0,321.92,321.92,321.3853,321.8804,5685.0
2024-04-12 11:30:00,325.0,325.3,324.55,324.69,5057.0,321.821,322.118,321.3754,321.514,5057.0
2024-04-12 11:40:00,324.66,324.79,324.03,324.36,13048.0,321.4843,321.613,320.8605,321.1872,13048.0
2024-04-12 11:50:00,324.49,324.49,323.67,323.97,12674.0,321.316,321.316,320.504,320.8011,12674.0
2024-04-12 12:00:00,323.97,324.08,323.45,323.8,7005.0,320.8011,320.91,320.2861,320.6327,7005.0
2024-04-12 12:10:00,323.79,323.83,323.13,323.13,5293.0,320.6228,320.6624,319.9693,319.9693,5293.0
2024-04-12 12:20:00,323.05,323.51,322.67,322.89,8225.0,319.8901,320.3456,319.5138,319.7316,8225.0
2024-04-12 12:30:00,322.84,323.11,321.95,321.95,5117.0,319.6821,319.9495,318.8008,318.8008,5117.0
2024-04-12 12:40:00,321.95,322.25,321.77,322.03,7780.0,318.8008,319.0979,318.6226,318.88,7780.0
2024-04-12 12:50:00,321.88,322.1,321.77,321.99,4314.0,318.7315,318.9493,318.6226,318.8404,4314.0
2024-04-12 13:00:00,321.95,322.02,321.28,321.28,10038.0,318.8008,318.8701,318.1374,318.1374,10038.0
2024-04-12 13:10:00,321.49,321.76,321.26,321.52,10899.0,318.3453,318.6127,318.1176,318.375,10899.0
2024-04-12 13:20:00,321.21,321.58,320.84,321.11,7774.0,318.0681,318.4344,317.7017,317.969,7774.0
2024-04-12 13:30:00,321.07,321.37,320.64,321.34,22452.0,317.9294,318.2265,317.5036,318.1968,22452.0
2024-04-12 13:40:00,321.32,322.39,321.32,322.0,13530.0,318.177,319.2365,318.177,318.8503,13530.0
2024-04-12 13:50:00,322.27,322.27,321.78,321.79,17175.0,319.1177,319.1177,318.6325,318.6424,17175.0
2024-04-12 14:00:00,321.52,322.29,321.21,322.16,12121.0,318.375,319.1375,318.0681,319.0088,12121.0
2024-04-12 14:10:00,322.04,322.37,321.94,322.04,12518.0,318.8899,319.2167,318.7909,318.8899,12518.0
2024-04-12 14:20:00,322.16,322.39,321.76,321.82,14075.0,319.0088,319.2365,318.6127,318.6721,14075.0
2024-04-12 14:30:00,321.89,322.02,320.99,321.56,21497.0,318.7414,318.8701,317.8502,318.4146,21497.0
2024-04-12 14:40:00,321.52,321.9,320.98,321.79,14615.0,318.375,318.7513,317.8403,318.6424,14615.0
2024-04-12 14:50:00,321.93,322.37,321.85,322.1,14912.0,318.781,319.2167,318.7018,318.9493,14912.0
2024-04-12 15:00:00,321.91,322.45,321.56,322.42,17371.0,318.7612,319.2959,318.4146,319.2662,17371.0
2024-04-12 15:10:00,322.36,322.5,322.02,322.3,10624.0,319.2068,319.3454,318.8701,319.1474,10624.0
2024-04-12 15:20:00,322.35,322.66,321.89,321.9,9529.0,319.1969,319.5039,318.7414,318.7513,9529.0
2024-04-12 15:30:00,321.81,321.97,321.02,321.14,14035.0,318.6622,318.8206,317.8799,317.9987,14035.0
2024-04-12 15:40:00,321.2,322.61,321.2,322.47,22101.0,318.0581,319.4544,318.0581,319.3157,22101.0
2024-04-12 15:50:00,322.53,322.82,321.73,322.82,64819.0,319.3751,319.6623,318.583,319.6623,64819.0
2024-04-15 09:30:00,327.73,329.93,326.86,327.6,21259.0,324.5243,326.7028,323.6628,324.3955,21259.0
2024-04-15 09:40:00,327.67,328.86,327.28,328.86,6791.0,324.4649,325.6432,324.0787,325.6432,6791.0
2024-04-15 09:50:00,328.47,328.5,327.96,327.98,9319.0,325.257,325.2867,324.752,324.7718,9319.0
2024-04-15 10:00:00,327.99,327.99,326.68,326.76,7414.0,324.7817,324.7817,323.4845,323.5638,7414.0
2024-04-15 10:10:00,326.72,327.06,325.87,326.95,5799.0,323.5242,323.8608,322.6825,323.7519,5799.0
2024-04-15 10:20:00,326.81,327.4,326.31,327.0,6551.0,323.6133,324.1975,323.1182,323.8014,6551.0
2024-04-15 10:30:00,326.79,327.14,326.1,326.48,8680.0,323.5935,323.94,322.9102,323.2865,8680.0
2024-04-15 10:40:00,326.58,326.91,326.1,326.91,5400.0,323.3855,323.7123,322.9102,323.7123,5400.0
2024-04-15 10:50:00,326.96,327.03,326.1,326.25,5331.0,323.7618,323.8311,322.9102,323.0588,5331.0
2024-04-15 11:00:00,326.25,326.25,325.62,325.87,6905.0,323.0588,323.0588,322.4349,322.6825,6905.0
2024-04-15 11:10:00,326.06,326.34,326.06,326.29,3362.0,322.8706,323.1479,322.8706,323.0984,3362.0
2024-04-15 11:20:00,326.3,326.49,325.85,326.4,3572.0,323.1083,323.2964,322.6627,323.2073,3572.0
2024-04-15 11:30:00,326.55,326.94,326.49,326.94,3224.0,323.3558,323.742,323.2964,323.742,3224.0
2024-04-15 11:40:00,326.91,327.14,326.53,326.53,3890.0,323.7123,323.94,323.336,323.336,3890.0
2024-04-15 11:50:00,326.57,327.1,326.52,326.54,4464.0,323.3756,323.9004,323.3261,323.3459,4464.0
2024-04-15 12:00:00,326.69,327.08,326.64,326.71,4304.0,323.4944,323.8806,323.4449,323.5143,4304.0
2024-04-15 12:10:00,326.63,326.64,325.73,325.73,3352.0,323.435,323.4449,322.5438,322.5438,3352.0
2024-04-15 12:20:00,325.77,325.8,325.18,325.24,3152.0,322.5834,322.6132,321.9992,322.0586,3152.0
2024-04-15 12:30:00,325.06,325.1,324.85,324.94,2714.0,321.8804,321.92,321.6724,321.7616,2714.0
2024-04-15 12:40:00,325.06,325.58,324.97,324.97,15291.0,321.8804,322.3953,321.7913,321.7913,15291.0
2024-04-15 12:50:00,325.0,325.2,324.84,325.1,3235.0,321.821,322.019,321.6625,321.92,3235.0
2024-04-15 13:00:00,325.03,325.2,324.62,324.88,6484.0,321.8507,322.019,321.4447,321.7022,6484.0
2024-04-15 13:10:00,324.85,324.87,324.06,324.16,2650.0,321.6724,321.6922,320.8902,320.9892,2650.0
2024-04-15 13:20:00,324.07,324.07,323.79,323.84,2166.0,320.9001,320.9001,320.6228,320.6723,2166.0
2024-04-15 13:30:00,323.47,323.97,323.35,323.53,2945.0,320.3059,320.8011,320.1871,320.3654,2945.0
2024-04-15 13:40:00,323.45,323.64,323.19,323.31,2900.0,320.2861,320.4743,320.0287,320.1475,2900.0
2024-04-15 13:50:00,323.09,324.01,322.89,323.89,8349.0,319.9297,320.8407,319.7316,320.7218,8349.0
2024-04-15 14:00:00,323.82,323.98,323.23,323.23,4123.0,320.6525,320.811,320.0683,320.0683,4123.0
2024-04-15 14:10:00,323.28,323.28,322.85,322.92,6570.0,320.1178,320.1178,319.692,319.7613,6570.0
2024-04-15 14:20:00,323.04,323.24,322.4,322.61,4805.0,319.8802,320.0782,319.2464,319.4544,4805.0
2024-04-15 14:30:00,322.47,322.89,322.41,322.5,7662.0,319.3157,319.7316,319.2563,319.3454,7662.0
2024-04-15 14:40:00,322.36,322.65,321.95,321.95,4975.0,319.2068,319.494,318.8008,318.8008,4975.0
2024-04-15 14:50:00,321.97,321.97,321.29,321.8,13383.0,318.8206,318.8206,318.1473,318.6523,13383.0
2024-04-15 15:00:00,321.69,321.85,321.18,321.65,8972.0,318.5434,318.7018,318.0383,318.5037,8972.0
2024-04-15 15:10:00,321.74,321.97,321.34,321.47,11066.0,318.5929,318.8206,318.1968,318.3255,11066.0
2024-04-15 15:20:00,321.57,322.89,321.56,322.54,8534.0,318.4245,319.7316,318.4146,319.385,8534.0
2024-04-15 15:30:00,322.62,323.42,322.62,322.94,10102.0,319.4643,320.2564,319.4643,319.7811,10102.0
2024-04-15 15:40:00,322.85,322.88,322.37,322.62,11452.0,319.692,319.7217,319.2167,319.4643,11452.0
2024-04-15 15:50:00,322.56,323.13,322.4,322.51,55791.0,319.4048,319.9693,319.2464,319.3553,55791.0
2024-04-16 09:30:00,323.36,323.36,315.95,316.89,42998.0,320.197,320.197,312.8595,313.7903,42998.0
2024-04-16 09:40:00,316.94,317.4,315.32,317.4,26691.0,313.8398,314.2953,312.2357,314.2953,26691.0
2024-04-16 09:50:00,317.87,318.14,315.0,315.84,21031.0,314.7607,315.0281,311.9188,312.7506,21031.0
2024-04-16 10:00:00,315.81,316.37,315.07,315.76,17026.0,312.7209,313.2754,311.9881,312.6714,17026.0
2024-04-16 10:10:00,315.61,316.23,315.09,315.82,35592.0,312.5228,313.1368,312.0079,312.7308,35592.0
2024-04-16 10:20:00,315.97,316.16,314.55,314.85,10796.0,312.8793,313.0674,311.4732,311.7703,10796.0
2024-04-16 10:30:00,314.71,315.06,313.38,313.68,20014.0,311.6316,311.9782,310.3146,310.6117,20014.0
2024-04-16 10:40:00,313.69,313.69,312.46,312.52,34766.0,310.6216,310.6216,309.4036,309.4631,34766.0
2024-04-16 10:50:00,312.4,312.85,311.9,312.35,14357.0,309.3442,309.7898,308.8491,309.2947,14357.0
2024-04-16 11:00:00,312.32,314.73,312.17,314.63,25624.0,309.265,311.6514,309.1165,311.5524,25624.0
2024-04-16 11:10:00,314.93,315.85,314.3,315.36,33332.0,311.8495,312.7605,311.2256,312.2753,33332.0
2024-04-16 11:20:00,315.37,315.61,313.91,314.37,43188.0,312.2852,312.5228,310.8395,311.295,43188.0
2024-04-16 11:30:00,314.26,315.49,314.07,315.27,13227.0,311.186,312.404,310.9979,312.1862,13227.0
2024-04-16 11:40:00,315.28,316.11,315.12,315.9,9750.0,312.1961,313.0179,312.0376,312.81,9750.0
2024-04-16 11:50:00,315.86,316.88,315.86,316.53,3523.0,312.7704,313.7804,312.7704,313.4338,3523.0
2024-04-16 12:00:00,316.24,316.24,315.52,316.08,5356.0,313.1467,313.1467,312.4337,312.9882,5356.0
2024-04-16 12:10:00,316.18,316.34,315.73,316.12,3221.0,313.0873,313.2457,312.6417,313.0278,3221.0
2024-04-16 12:20:00,316.12,316.51,316.08,316.23,11504.0,313.0278,313.414,312.9882,313.1368,11504.0
2024-04-16 12:30:00,316.23,316.63,316.18,316.2,5131.0,313.1368,313.5329,313.0873,313.1071,5131.0
2024-04-16 12:40:00,316.27,316.27,315.56,316.06,8942.0,313.1764,313.1764,312.4733,312.9684,8942.0
2024-04-16 12:50:00,316.03,316.03,315.06,315.34,7718.0,312.9387,312.9387,311.9782,312.2555,7718.0
2024-04-16 13:00:00,315.24,315.24,314.58,314.96,7483.0,312.1564,312.1564,311.5029,311.8792,7483.0
2024-04-16 13:10:00,314.9,315.19,314.69,315.04,15685.0,311.8198,312.1069,311.6118,311.9584,15685.0
2024-04-16 13:20:00,315.04,315.79,314.33,314.33,37827.0,311.9584,312.7011,311.2553,311.2553,37827.0
2024-04-16 13:30:00,314.52,314.56,313.22,314.25,16510.0,311.4435,311.4831,310.1562,311.1761,16510.0
2024-04-16 13:40:00,314.25,315.14,314.08,314.3,8515.0,311.1761,312.0574,311.0078,311.2256,8515.0
2024-04-16 13:50:00,314.29,314.6,313.76,314.4,8684.0,311.2157,311.5227,310.6909,311.3247,8684.0
2024-04-16 14:00:00,314.16,315.8,313.98,315.8,11356.0,311.087,312.711,310.9088,312.711,11356.0
2024-04-16 14:10:00,315.73,316.04,314.14,314.28,10761.0,312.6417,312.9486,311.0672,311.2058,10761.0
2024-04-16 14:20:00,314.1,314.58,313.63,314.07,9791.0,311.0276,311.5029,310.5622,310.9979,9791.0
2024-04-16 14:30:00,314.24,314.87,313.98,314.74,9335.0,311.1662,311.7901,310.9088,311.6613,9335.0
2024-04-16 14:40:00,314.76,314.95,314.3,314.75,13609.0,311.6811,311.8693,311.2256,311.6712,13609.0
2024-04-16 14:50:00,314.77,315.85,314.77,315.63,19074.0,311.691,312.7605,311.691,312.5426,19074.0
2024-04-16 15:00:00,315.8,315.85,314.69,315.1,34131.0,312.711,312.7605,311.6118,312.0178,34131.0
2024-04-16 15:10:00,314.97,315.6,314.81,315.6,38744.0,311.8891,312.5129,311.7307,312.5129,38744.0
2024-04-16 15:20:00,315.7,316.36,315.2,315.28,25948.0,312.6119,313.2655,312.1168,312.1961,25948.0
2024-04-16 15:30:00,315.3,315.58,314.26,314.33,33322.0,312.2159,312.4931,311.186,311.2553,33322.0
2024-04-16 15:40:00,314.27,315.33,314.0,315.33,55297.0,311.1959,312.2456,310.9286,312.2456,55297.0
2024-04-16 15:50:00,315.03,315.08,313.59,313.89,150197.0,311.9485,311.998,310.5226,310.8197,150197.0
2024-04-17 09:30:00,315.48,315.56,313.02,314.41,20578.0,312.3941,312.4733,309.9582,311.3346,20578.0
2024-04-17 09:40:00,314.41,315.02,313.04,313.42,24997.0,311.3346,311.9386,309.978,310.3542,24997.0
2024-04-17 09:50:00,313.47,314.72,313.36,314.07,15099.0,310.4038,311.6415,310.2948,310.9979,15099.0
2024-04-17 10:00:00,314.15,314.17,312.49,313.35,19722.0,311.0771,311.0969,309.4333,310.2849,19722.0
2024-04-17 10:10:00,313.42,313.51,311.71,312.03,27475.0,310.3542,310.4434,308.661,308.9778,27475.0
2024-04-17 10:20:00,312.11,312.98,311.47,311.6,33554.0,309.0571,309.9186,308.4233,308.5521,33554.0
2024-04-17 10:30:00,311.61,312.19,310.92,311.46,48188.0,308.562,309.1363,307.8787,308.4134,48188.0
2024-04-17 10:40:00,311.41,311.56,310.65,311.11,18183.0,308.3639,308.5124,307.6113,308.0668,18183.0
2024-04-17 10:50:00,311.11,311.47,310.48,311.31,32416.0,308.0668,308.4233,307.443,308.2649,32416.0
2024-04-17 11:00:00,311.32,311.93,311.23,311.74,32614.0,308.2748,308.8788,308.1857,308.6907,32614.0
2024-04-17 11:10:00,311.74,312.32,311.73,311.9,12657.0,308.6907,309.265,308.6808,308.8491,12657.0
2024-04-17 11:20:00,312.02,312.14,311.25,311.25,22411.0,308.9679,309.0868,308.2055,308.2055,22411.0
2024-04-17 11:30:00,311.21,311.55,310.91,311.19,23922.0,308.1659,308.5025,307.8688,308.1461,23922.0
2024-04-17 11:40:00,311.19,311.89,311.19,311.84,17604.0,308.1461,308.8392,308.1461,308.7897,17604.0
2024-04-17 11:50:00,311.8,312.34,311.73,312.19,11705.0,308.7501,309.2848,308.6808,309.1363,11705.0
2024-04-17 12:00:00,312.19,312.28,311.06,311.06,8215.0,309.1363,309.2254,308.0173,308.0173,8215.0
2024-04-17 12:10:00,311.22,311.51,311.01,311.19,20588.0,308.1758,308.4629,307.9678,308.1461,20588.0
2024-04-17 12:20:00,311.22,311.49,310.8,311.48,43339.0,308.1758,308.4431,307.7599,308.4332,43339.0
2024-04-17 12:30:00,311.47,311.47,310.8,310.93,23283.0,308.4233,308.4233,307.7599,307.8886,23283.0
2024-04-17 12:40:00,311.14,311.15,310.15,310.68,21640.0,308.0966,308.1065,307.1162,307.6411,21640.0
2024-04-17 12:50:00,310.66,310.78,310.39,310.77,14377.0,307.6212,307.7401,307.3539,307.7302,14377.0
2024-04-17 13:00:00,310.7,311.41,310.65,311.38,12521.0,307.6609,308.3639,307.6113,308.3342,12521.0
2024-04-17 13:10:00,311.19,311.62,311.04,311.24,7789.0,308.1461,308.5719,307.9975,308.1956,7789.0
2024-04-17 13:20:00,311.18,311.42,310.95,311.38,11319.0,308.1362,308.3738,307.9084,308.3342,11319.0
2024-04-17 13:30:00,311.64,311.65,311.0,311.26,9990.0,308.5917,308.6016,307.9579,308.2154,9990.0
2024-04-17 13:40:00,311.36,311.63,311.08,311.6,11401.0,308.3144,308.5818,308.0371,308.5521,11401.0
2024-04-17 13:50:00,311.66,312.1,311.59,311.81,10997.0,308.6115,309.0472,308.5421,308.76,10997.0
2024-04-17 14:00:00,311.81,312.07,311.66,311.99,27017.0,308.76,309.0175,308.6115,308.9382,27017.0
2024-04-17 14:10:00,312.0,312.01,311.47,311.67,12151.0,308.9481,308.958,308.4233,308.6214,12151.0
2024-04-17 14:20:00,311.7,312.0,311.5,311.71,10613.0,308.6511,308.9481,308.453,308.661,10613.0
2024-04-17 14:30:00,311.77,312.03,311.46,311.93,11799.0,308.7204,308.9778,308.4134,308.8788,11799.0
2024-04-17 14:40:00,311.9,313.6,311.9,312.84,20732.0,308.8491,310.5325,308.8491,309.7799,20732.0
2024-04-17 14:50:00,312.83,312.99,311.6,311.77,22406.0,309.77,309.9285,308.5521,308.7204,22406.0
2024-04-17 15:00:00,311.73,311.91,311.37,311.75,16838.0,308.6808,308.859,308.3243,308.7006,16838.0
2024-04-17 15:10:00,311.75,311.9,311.19,311.74,15042.0,308.7006,308.8491,308.1461,308.6907,15042.0
2024-04-17 15:20:00,311.74,312.14,311.49,311.84,20350.0,308.6907,309.0868,308.4431,308.7897,20350.0
2024-04-17 15:30:00,312.0,312.3,311.12,311.33,32843.0,308.9481,309.2452,308.0767,308.2847,32843.0
2024-04-17 15:40:00,311.42,311.63,311.1,311.56,29210.0,308.3738,308.5818,308.0569,308.5124,29210.0
2024-04-17 15:50:00,311.49,311.86,310.86,310.99,109144.0,308.4431,308.8095,307.8193,307.948,109144.0
2024-04-18 09:30:00,303.01,304.61,299.62,300.93,147903.0,300.0461,301.6304,296.6892,297.9864,147903.0
2024-04-18 09:40:00,300.89,301.5,298.71,299.14,119663.0,297.9468,298.5508,295.7881,296.2139,119663.0
2024-04-18 09:50:00,299.14,299.69,296.98,299.12,118104.0,296.2139,296.7586,294.0751,296.1941,118104.0
2024-04-18 10:00:00,299.3,299.31,295.27,297.74,100204.0,296.3724,296.3823,292.3818,294.8276,100204.0
2024-04-18 10:10:00,297.69,299.5,296.48,299.06,77512.0,294.7781,296.5704,293.5799,296.1347,77512.0
2024-04-18 10:20:00,299.06,300.44,299.0,299.54,27826.0,296.1347,297.5012,296.0753,296.61,27826.0
2024-04-18 10:30:00,299.31,299.61,295.0,295.02,34835.0,296.3823,296.6793,292.1144,292.1342,34835.0
2024-04-18 10:40:00,295.02,295.93,292.97,295.31,114870.0,292.1342,293.0353,290.1043,292.4214,114870.0
2024-04-18 10:50:00,295.44,297.0,295.21,296.05,86556.0,292.5501,294.0949,292.3224,293.1542,86556.0
2024-04-18 11:00:00,295.98,297.26,295.54,297.06,40571.0,293.0848,294.3523,292.6491,294.1543,40571.0
2024-04-18 11:10:00,296.9,297.97,296.9,297.57,45607.0,293.9958,295.0554,293.9958,294.6593,45607.0
2024-04-18 11:20:00,297.84,298.13,296.85,297.29,41699.0,294.9266,295.2138,293.9463,294.382,41699.0
2024-04-18 11:30:00,297.43,298.02,296.15,296.5,40583.0,294.5207,295.1049,293.2532,293.5998,40583.0
2024-04-18 11:40:00,296.42,297.11,296.23,296.39,25292.0,293.5205,294.2038,293.3324,293.4908,25292.0
2024-04-18 11:50:00,296.42,297.54,295.75,297.24,23506.0,293.5205,294.6296,292.8571,294.3325,23506.0
2024-04-18 12:00:00,297.28,297.44,296.17,296.61,14520.0,294.3721,294.5306,293.273,293.7087,14520.0
2024-04-18 12:10:00,296.69,298.0,295.97,297.48,18749.0,293.7879,295.0851,293.0749,294.5702,18749.0
2024-04-18 12:20:00,297.76,299.16,297.76,298.55,20902.0,294.8474,296.2337,294.8474,295.6297,20902.0
2024-04-18 12:30:00,298.56,299.32,298.38,298.75,9290.0,295.6396,296.3922,295.4614,295.8277,9290.0
2024-04-18 12:40:00,298.67,298.9,297.25,297.72,12764.0,295.7485,295.9763,294.3424,294.8078,12764.0
2024-04-18 12:50:00,297.56,297.56,296.52,296.57,9146.0,294.6494,294.6494,293.6196,293.6691,9146.0
2024-04-18 13:00:00,296.54,297.55,296.36,297.44,22608.0,293.6394,294.6395,293.4611,294.5306,22608.0
2024-04-18 13:10:00,297.32,297.59,296.16,296.44,19089.0,294.4117,294.6791,293.2631,293.5403,19089.0
2024-04-18 13:20:00,296.35,296.98,295.6,296.92,19939.0,293.4512,294.0751,292.7086,294.0156,19939.0
2024-04-18 13:30:00,297.03,297.4,296.68,297.35,12998.0,294.1246,294.491,293.778,294.4414,12998.0
2024-04-18 13:40:00,297.24,297.47,295.85,295.92,36697.0,294.3325,294.5603,292.9561,293.0254,36697.0
2024-04-18 13:50:00,295.91,296.08,295.39,295.63,21674.0,293.0155,293.1839,292.5006,292.7383,21674.0
2024-04-18 14:00:00,295.57,295.64,294.75,295.02,29875.0,292.6789,292.7482,291.8669,292.1342,29875.0
2024-04-18 14:10:00,295.03,296.15,294.96,296.0,20788.0,292.1441,293.2532,292.0748,293.1046,20788.0
2024-04-18 14:20:00,296.0,297.08,295.97,296.35,16475.0,293.1046,294.1741,293.0749,293.4512,16475.0
2024-04-18 14:30:00,296.36,296.44,295.5,295.93,19810.0,293.4611,293.5403,292.6095,293.0353,19810.0
2024-04-18 14:40:00,296.16,297.31,295.86,296.7,15052.0,293.2631,294.4018,292.966,293.7978,15052.0
2024-04-18 14:50:00,296.7,296.9,296.35,296.64,11551.0,293.7978,293.9958,293.4512,293.7384,11551.0
2024-04-18 15:00:00,296.33,296.9,296.05,296.44,20792.0,293.4314,293.9958,293.1542,293.5403,20792.0
2024-04-18 15:10:00,296.49,296.87,295.49,295.59,18055.0,293.5899,293.9661,292.5996,292.6987,18055.0
2024-04-18 15:20:00,295.57,296.68,295.37,296.44,25021.0,292.6789,293.778,292.4808,293.5403,25021.0
2024-04-18 15:30:00,296.59,298.04,296.59,297.48,62615.0,293.6889,295.1247,293.6889,294.5702,62615.0
2024-04-18 15:40:00,297.48,297.72,296.25,296.4,44367.0,294.5702,294.8078,293.3522,293.5007,44367.0
2024-04-18 15:50:00,296.55,297.61,296.42,296.89,173571.0,293.6493,294.6989,293.5205,293.9859,173571.0
2024-04-19 09:30:00,298.64,303.73,297.35,301.81,112156.0,295.7188,300.759,294.4414,298.8578,112156.0
2024-04-19 09:40:00,301.97,304.51,301.07,304.44,44841.0,299.0162,301.5314,298.1251,301.4621,44841.0
2024-04-19 09:50:00,304.03,304.21,303.14,304.12,27742.0,301.0561,301.2343,300.1748,301.1452,27742.0
2024-04-19 10:00:00,304.03,305.0,303.72,304.89,20732.0,301.0561,302.0166,300.7491,301.9077,20732.0
2024-04-19 10:10:00,304.66,305.0,303.73,304.12,27912.0,301.6799,302.0166,300.759,301.1452,27912.0
2024-04-19 10:20:00,303.95,304.67,302.96,303.8,11034.0,300.9769,301.6898,299.9966,300.8283,11034.0
2024-04-19 10:30:00,303.8,303.98,302.91,303.67,11244.0,300.8283,301.0066,299.9471,300.6996,11244.0
2024-04-19 10:40:00,303.89,304.7,303.76,304.11,5086.0,300.9175,301.7195,300.7887,301.1353,5086.0
2024-04-19 10:50:00,304.28,304.42,303.08,303.21,11746.0,301.3037,301.4423,300.1154,300.2441,11746.0
2024-04-19 11:00:00,302.79,303.45,302.25,302.25,10150.0,299.8282,300.4818,299.2935,299.2935,10150.0
2024-04-19 11:10:00,302.38,302.58,301.93,302.05,30754.0,299.4222,299.6203,298.9766,299.0955,30754.0
2024-04-19 11:20:00,302.03,303.43,301.89,303.42,16739.0,299.0757,300.462,298.937,300.4521,16739.0
2024-04-19 11:30:00,303.35,303.9,303.0,303.85,9927.0,300.3827,300.9274,300.0362,300.8779,9927.0
2024-04-19 11:40:00,303.87,304.06,303.37,303.75,7685.0,300.8977,301.0858,300.4026,300.7788,7685.0
2024-04-19 11:50:00,303.9,303.96,302.96,303.39,8734.0,300.9274,300.9868,299.9966,300.4224,8734.0
2024-04-19 12:00:00,303.51,303.81,303.2,303.23,9102.0,300.5412,300.8383,300.2342,300.2639,9102.0
2024-04-19 12:10:00,303.22,303.64,302.74,303.15,11877.0,300.254,300.6699,299.7787,300.1847,11877.0
2024-04-19 12:20:00,303.14,303.42,302.95,303.42,4268.0,300.1748,300.4521,299.9867,300.4521,4268.0
2024-04-19 12:30:00,303.28,304.4,303.28,304.09,6249.0,300.3134,301.4225,300.3134,301.1155,6249.0
2024-04-19 12:40:00,304.07,304.43,304.04,304.29,5039.0,301.0957,301.4522,301.066,301.3136,5039.0
2024-04-19 12:50:00,304.49,304.8,304.42,304.67,5394.0,301.5116,301.8186,301.4423,301.6898,5394.0
2024-04-19 13:00:00,304.82,305.27,304.78,305.27,10601.0,301.8384,302.284,301.7988,302.284,10601.0
2024-04-19 13:10:00,305.35,305.44,304.51,304.81,10770.0,302.3632,302.4523,301.5314,301.8285,10770.0
2024-04-19 13:20:00,305.03,305.2,304.49,304.49,3803.0,302.0463,302.2147,301.5116,301.5116,3803.0
2024-04-19 13:30:00,304.53,304.99,304.46,304.88,8647.0,301.5512,302.0067,301.4819,301.8978,8647.0
2024-04-19 13:40:00,305.04,305.35,304.66,305.35,7139.0,302.0562,302.3632,301.6799,302.3632,7139.0
2024-04-19 13:50:00,305.4,305.91,305.25,305.5,17672.0,302.4127,302.9177,302.2642,302.5117,17672.0
2024-04-19 14:00:00,305.46,305.46,304.53,305.03,13137.0,302.4721,302.4721,301.5512,302.0463,13137.0
2024-04-19 14:10:00,305.19,305.46,304.93,305.4,7204.0,302.2048,302.4721,301.9473,302.4127,7204.0
2024-04-19 14:20:00,305.52,305.69,304.83,304.83,17141.0,302.5315,302.6999,301.8483,301.8483,17141.0
2024-04-19 14:30:00,305.03,305.15,304.71,304.71,5820.0,302.0463,302.1651,301.7294,301.7294,5820.0
2024-04-19 14:40:00,304.64,304.98,304.54,304.87,8891.0,301.6601,301.9968,301.5611,301.8879,8891.0
2024-04-19 14:50:00,304.82,305.53,304.62,305.44,13949.0,301.8384,302.5414,301.6403,302.4523,13949.0
2024-04-19 15:00:00,305.38,305.59,304.81,304.93,18875.0,302.3929,302.6008,301.8285,301.9473,18875.0
2024-04-19 15:10:00,304.92,305.44,304.7,304.83,22231.0,301.9374,302.4523,301.7195,301.8483,22231.0
2024-04-19 15:20:00,304.74,305.66,304.71,305.45,18499.0,301.7592,302.6702,301.7294,302.4622,18499.0
2024-04-19 15:30:00,305.41,305.69,304.99,305.39,18707.0,302.4226,302.6999,302.0067,302.4028,18707.0
2024-04-19 15:40:00,305.43,305.78,304.77,305.65,28259.0,302.4424,302.789,301.7889,302.6603,28259.0
2024-04-19 15:50:00,305.61,305.62,304.85,305.18,158005.0,302.6206,302.6305,301.8681,302.1948,158005.0
2024-04-22 09:30:00,307.26,309.57,307.05,308.1,24361.0,304.2545,306.5419,304.0466,305.0863,24361.0
2024-04-22 09:40:00,308.29,311.0,307.85,310.78,17087.0,305.2744,307.9579,304.8387,307.7401,17087.0
2024-04-22 09:50:00,310.95,311.99,310.03,311.67,15172.0,307.9084,308.9382,306.9974,308.6214,15172.0
2024-04-22 10:00:00,311.72,312.69,311.5,312.5,12664.0,308.6709,309.6314,308.453,309.4432,12664.0
2024-04-22 10:10:00,312.9,313.1,311.55,311.56,10843.0,309.8393,310.0374,308.5025,308.5124,10843.0
2024-04-22 10:20:00,311.66,311.66,309.85,309.91,12942.0,308.6115,308.6115,306.8192,306.8786,12942.0
2024-04-22 10:30:00,310.0,310.88,309.82,309.96,14757.0,306.9677,307.8391,306.7895,306.9281,14757.0
2024-04-22 10:40:00,309.87,310.05,308.78,309.9,15902.0,306.839,307.0172,305.7596,306.8687,15902.0
2024-04-22 10:50:00,309.74,310.15,308.3,308.54,19212.0,306.7102,307.1162,305.2843,305.522,19212.0
2024-04-22 11:00:00,308.63,309.25,308.63,308.95,7256.0,305.6111,306.225,305.6111,305.928,7256.0
2024-04-22 11:10:00,308.87,308.87,308.26,308.52,7233.0,305.8488,305.8488,305.2447,305.5022,7233.0
2024-04-22 11:20:00,308.49,308.97,307.22,307.23,18654.0,305.4725,305.9478,304.2149,304.2248,18654.0
2024-04-22 11:30:00,307.32,307.9,307.01,307.88,25045.0,304.3139,304.8882,304.0069,304.8684,25045.0
2024-04-22 11:40:00,307.89,308.14,307.11,307.12,22980.0,304.8783,305.1259,304.106,304.1159,22980.0
2024-04-22 11:50:00,307.03,307.95,307.03,307.94,15110.0,304.0268,304.9378,304.0268,304.9279,15110.0
2024-04-22 12:00:00,307.86,308.48,307.86,308.35,7152.0,304.8486,305.4626,304.8486,305.3338,7152.0
2024-04-22 12:10:00,308.39,308.89,308.09,308.58,6810.0,305.3735,305.8686,305.0764,305.5616,6810.0
2024-04-22 12:20:00,308.7,308.8,307.75,307.93,7736.0,305.6804,305.7794,304.7397,304.918,7736.0
2024-04-22 12:30:00,307.88,308.37,307.77,308.37,4040.0,304.8684,305.3536,304.7595,305.3536,4040.0
2024-04-22 12:40:00,308.46,308.86,308.46,308.62,5311.0,305.4428,305.8389,305.4428,305.6012,5311.0
2024-04-22 12:50:00,308.73,309.54,308.68,309.53,7332.0,305.7101,306.5122,305.6606,306.5023,7332.0
2024-04-22 13:00:00,309.45,309.45,308.79,309.07,2911.0,306.4231,306.4231,305.7695,306.0468,2911.0
2024-04-22 13:10:00,309.12,309.58,309.12,309.31,6960.0,306.0963,306.5518,306.0963,306.2845,6960.0
2024-04-22 13:20:00,309.32,310.25,309.32,310.07,3433.0,306.2944,307.2153,306.2944,307.037,3433.0
2024-04-22 13:30:00,310.06,310.16,309.46,309.46,5187.0,307.0271,307.1261,306.433,306.433,5187.0
2024-04-22 13:40:00,309.44,310.19,309.44,310.19,5763.0,306.4132,307.1558,306.4132,307.1558,5763.0
2024-04-22 13:50:00,310.12,310.8,310.0,310.66,5133.0,307.0865,307.7599,306.9677,307.6212,5133.0
2024-04-22 14:00:00,310.66,310.91,310.4,310.91,8675.0,307.6212,307.8688,307.3638,307.8688,8675.0
2024-04-22 14:10:00,310.63,310.72,310.42,310.64,4600.0,307.5915,307.6807,307.3836,307.6014,4600.0
2024-04-22 14:20:00,310.74,311.33,310.74,311.12,5378.0,307.7005,308.2847,307.7005,308.0767,5378.0
2024-04-22 14:30:00,311.12,311.32,310.77,310.92,6207.0,308.0767,308.2748,307.7302,307.8787,6207.0
2024-04-22 14:40:00,310.99,310.99,310.21,310.45,7072.0,307.948,307.948,307.1756,307.4133,7072.0
2024-04-22 14:50:00,310.47,310.67,310.26,310.45,4990.0,307.4331,307.6311,307.2252,307.4133,4990.0
2024-04-22 15:00:00,310.37,310.65,309.78,309.79,13972.0,307.3341,307.6113,306.7499,306.7598,13972.0
2024-04-22 15:10:00,310.01,310.34,309.84,310.19,10809.0,306.9776,307.3044,306.8093,307.1558,10809.0
2024-04-22 15:20:00,310.19,310.2,309.75,310.16,11713.0,307.1558,307.1657,306.7201,307.1261,11713.0
2024-04-22 15:30:00,310.12,310.15,309.02,309.63,12381.0,307.0865,307.1162,305.9973,306.6013,12381.0
2024-04-22 15:40:00,309.64,310.11,309.27,309.97,17939.0,306.6112,307.0766,306.2448,306.938,17939.0
2024-04-22 15:50:00,309.94,310.77,309.72,310.25,95953.0,306.9083,307.7302,306.6904,307.2153,95953.0
2024-04-23 09:30:00,312.35,315.72,312.35,315.7,16544.0,309.2947,312.6318,309.2947,312.6119,16544.0
2024-04-23 09:40:00,315.1,318.08,315.1,316.67,25569.0,312.0178,314.9687,312.0178,313.5725,25569.0
2024-04-23 09:50:00,316.67,317.17,315.05,316.96,15868.0,313.5725,314.0676,311.9683,313.8596,15868.0
2024-04-23 10:00:00,316.77,317.6,316.11,317.28,13504.0,313.6715,314.4934,313.0179,314.1765,13504.0
2024-04-23 10:10:00,317.47,317.65,316.76,317.15,18258.0,314.3646,314.5429,313.6616,314.0478,18258.0
2024-04-23 10:20:00,317.35,318.3,317.23,317.6,13935.0,314.2458,315.1865,314.127,314.4934,13935.0
2024-04-23 10:30:00,317.58,318.02,316.9,317.49,13880.0,314.4736,314.9093,313.8002,314.3844,13880.0
2024-04-23 10:40:00,317.54,318.22,317.36,318.14,10707.0,314.4339,315.1073,314.2557,315.0281,10707.0
2024-04-23 10:50:00,318.01,318.73,317.72,317.72,10593.0,314.8994,315.6123,314.6122,314.6122,10593.0
2024-04-23 11:00:00,317.8,318.49,317.46,317.96,10098.0,314.6914,315.3747,314.3547,314.8498,10098.0
2024-04-23 11:10:00,318.17,318.64,317.43,317.43,9631.0,315.0578,315.5232,314.325,314.325,9631.0
2024-04-23 11:20:00,317.55,318.64,317.23,318.45,8828.0,314.4439,315.5232,314.127,315.335,8828.0
2024-04-23 11:30:00,318.27,318.36,317.65,318.14,7378.0,315.1568,315.2459,314.5429,315.0281,7378.0
2024-04-23 11:40:00,318.32,318.7,317.63,317.72,8225.0,315.2063,315.5826,314.5231,314.6122,8225.0
2024-04-23 11:50:00,317.81,318.21,317.5,318.21,8838.0,314.7013,315.0974,314.3943,315.0974,8838.0
2024-04-23 12:00:00,318.3,319.05,318.23,318.65,5813.0,315.1865,315.9292,315.1172,315.5331,5813.0
2024-04-23 12:10:00,318.49,319.44,318.48,319.22,5879.0,315.3747,316.3154,315.3648,316.0975,5879.0
2024-04-23 12:20:00,319.07,319.14,318.73,318.88,6934.0,315.949,316.0183,315.6123,315.7608,6934.0
2024-04-23 12:30:00,319.02,319.8,318.86,319.71,20207.0,315.8995,316.6718,315.741,316.5827,20207.0
2024-04-23 12:40:00,319.67,319.86,319.03,319.39,13615.0,316.5431,316.7313,315.9094,316.2659,13615.0
2024-04-23 12:50:00,319.39,319.53,318.7,319.03,6952.0,316.2659,316.4045,315.5826,315.9094,6952.0
2024-04-23 13:00:00,318.94,319.48,318.91,318.91,5729.0,315.8203,316.355,315.7905,315.7905,5729.0
2024-04-23 13:10:00,318.84,318.99,318.42,318.62,5336.0,315.7212,315.8698,315.3053,315.5034,5336.0
2024-04-23 13:20:00,318.69,319.45,318.69,319.16,7919.0,315.5727,316.3253,315.5727,316.0381,7919.0
2024-04-23 13:30:00,319.29,319.29,318.88,318.99,8982.0,316.1668,316.1668,315.7608,315.8698,8982.0
2024-04-23 13:40:00,319.0,319.81,319.0,319.61,8579.0,315.8797,316.6817,315.8797,316.4837,8579.0
2024-04-23 13:50:00,319.65,319.74,319.32,319.37,8811.0,316.5233,316.6124,316.1965,316.246,8811.0
2024-04-23 14:00:00,319.37,319.68,317.67,318.55,25942.0,316.246,316.553,314.5627,315.4341,25942.0
2024-04-23 14:10:00,318.35,318.78,318.01,318.55,5832.0,315.236,315.6618,314.8994,315.4341,5832.0
2024-04-23 14:20:00,318.79,318.79,318.06,318.55,6704.0,315.6717,315.6717,314.9489,315.4341,6704.0
2024-04-23 14:30:00,318.56,318.58,318.19,318.19,5977.0,315.444,315.4638,315.0776,315.0776,5977.0
2024-04-23 14:40:00,318.32,318.59,318.17,318.34,10185.0,315.2063,315.4737,315.0578,315.2261,10185.0
2024-04-23 14:50:00,318.27,318.38,317.9,318.38,6676.0,315.1568,315.2657,314.7904,315.2657,6676.0
2024-04-23 15:00:00,318.37,318.75,318.11,318.35,19325.0,315.2558,315.6321,314.9984,315.236,19325.0
2024-04-23 15:10:00,318.33,318.72,318.06,318.72,15651.0,315.2162,315.6024,314.9489,315.6024,15651.0
2024-04-23 15:20:00,318.61,318.94,318.4,318.49,20624.0,315.4935,315.8203,315.2855,315.3747,20624.0
2024-04-23 15:30:00,318.52,319.32,318.42,319.13,24302.0,315.4044,316.1965,315.3053,316.0084,24302.0
2024-04-23 15:40:00,319.24,319.36,318.78,319.36,31554.0,316.1173,316.2361,315.6618,316.2361,31554.0
2024-04-23 15:50:00,319.39,320.22,318.81,319.69,119667.0,316.2659,317.0877,315.6915,316.5629,119667.0
2024-04-24 09:30:00,318.83,320.46,318.69,320.15,12968.0,315.7113,317.3254,315.5727,317.0184,12968.0
2024-04-24 09:40:00,320.61,322.0,319.48,320.59,16202.0,317.4739,318.8503,316.355,317.4541,16202.0
2024-04-24 09:50:00,320.65,321.02,319.96,320.05,8710.0,317.5135,317.8799,316.8303,316.9194,8710.0
2024-04-24 10:00:00,320.34,320.99,319.03,319.93,12315.0,317.2066,317.8502,315.9094,316.8006,12315.0
2024-04-24 10:10:00,319.8,319.83,318.7,319.22,6288.0,316.6718,316.7015,315.5826,316.0975,6288.0
2024-04-24 10:20:00,319.28,319.6,319.0,319.0,2262.0,316.1569,316.4738,315.8797,315.8797,2262.0
2024-04-24 10:30:00,319.23,319.52,318.68,318.83,3611.0,316.1074,316.3946,315.5628,315.7113,3611.0
2024-04-24 10:40:00,318.57,318.61,317.86,317.92,2494.0,315.4539,315.4935,314.7508,314.8102,2494.0
2024-04-24 10:50:00,318.13,318.41,317.79,318.32,3222.0,315.0182,315.2954,314.6815,315.2063,3222.0
2024-04-24 11:00:00,318.33,318.71,317.8,318.52,10459.0,315.2162,315.5925,314.6914,315.4044,10459.0
2024-04-24 11:10:00,318.75,318.78,317.88,318.14,6127.0,315.6321,315.6618,314.7706,315.0281,6127.0
2024-04-24 11:20:00,318.05,318.42,317.99,318.17,3428.0,314.939,315.3053,314.8795,315.0578,3428.0
2024-04-24 11:30:00,318.18,318.85,318.18,318.58,4595.0,315.0677,315.7311,315.0677,315.4638,4595.0
2024-04-24 11:40:00,318.62,318.62,317.77,317.87,7994.0,315.5034,315.5034,314.6617,314.7607,7994.0
2024-04-24 11:50:00,317.72,319.05,317.7,318.36,7877.0,314.6122,315.9292,314.5924,315.2459,7877.0
2024-04-24 12:00:00,318.15,318.64,318.14,318.33,2760.0,315.038,315.5232,315.0281,315.2162,2760.0
2024-04-24 12:10:00,318.46,318.62,318.25,318.37,2714.0,315.3449,315.5034,315.137,315.2558,2714.0
2024-04-24 12:20:00,318.51,318.51,317.99,318.12,4507.0,315.3945,315.3945,314.8795,315.0083,4507.0
2024-04-24 12:30:00,318.09,318.24,317.7,318.23,5752.0,314.9786,315.1271,314.5924,315.1172,5752.0
2024-04-24 12:40:00,318.16,318.36,317.93,317.93,2029.0,315.0479,315.2459,314.8201,314.8201,2029.0
2024-04-24 12:50:00,318.09,318.45,318.08,318.35,1841.0,314.9786,315.335,314.9687,315.236,1841.0
2024-04-24 13:00:00,318.37,319.4,318.36,319.29,8789.0,315.2558,316.2758,315.2459,316.1668,8789.0
2024-04-24 13:10:00,319.37,319.51,318.81,319.31,6900.0,316.246,316.3847,315.6915,316.1866,6900.0
2024-04-24 13:20:00,319.19,319.61,319.18,319.19,16972.0,316.0678,316.4837,316.0579,316.0678,16972.0
2024-04-24 13:30:00,319.45,319.84,319.25,319.63,11714.0,316.3253,316.7115,316.1272,316.5035,11714.0
2024-04-24 13:40:00,319.87,320.07,319.65,320.03,26188.0,316.7412,316.9392,316.5233,316.8996,26188.0
2024-04-24 13:50:00,319.94,319.94,319.57,319.61,2420.0,316.8105,316.8105,316.4441,316.4837,2420.0
2024-04-24 14:00:00,319.7,319.93,319.66,319.73,5780.0,316.5728,316.8006,316.5332,316.6025,5780.0
2024-04-24 14:10:00,319.81,319.84,319.18,319.39,13367.0,316.6817,316.7115,316.0579,316.2659,13367.0
2024-04-24 14:20:00,319.33,319.56,319.33,319.45,2912.0,316.2064,316.4342,316.2064,316.3253,2912.0
2024-04-24 14:30:00,319.36,319.36,318.85,319.13,3859.0,316.2361,316.2361,315.7311,316.0084,3859.0
2024-04-24 14:40:00,319.06,319.42,319.06,319.22,4131.0,315.9391,316.2956,315.9391,316.0975,4131.0
2024-04-24 14:50:00,319.36,319.93,319.35,319.73,8489.0,316.2361,316.8006,316.2262,316.6025,8489.0
2024-04-24 15:00:00,319.53,319.53,318.82,319.31,4135.0,316.4045,316.4045,315.7014,316.1866,4135.0
2024-04-24 15:10:00,319.48,319.89,319.04,319.13,13801.0,316.355,316.761,315.9193,316.0084,13801.0
2024-04-24 15:20:00,319.03,319.74,319.03,319.61,4237.0,315.9094,316.6124,315.9094,316.4837,4237.0
2024-04-24 15:30:00,319.62,320.08,319.4,319.43,11289.0,316.4936,316.9491,316.2758,316.3055,11289.0
2024-04-24 15:40:00,319.52,319.79,319.44,319.52,8739.0,316.3946,316.6619,316.3154,316.3946,8739.0
2024-04-24 15:50:00,319.49,319.81,318.95,319.11,95210.0,316.3649,316.6817,315.8302,315.9886,95210.0
2024-04-25 09:30:00,321.4,322.26,316.64,316.69,21350.0,318.2562,319.1078,313.5428,313.5923,21350.0
2024-04-25 09:40:00,317.75,319.37,317.19,317.79,29999.0,314.6419,316.246,314.0874,314.6815,29999.0
2024-04-25 09:50:00,317.84,318.52,315.58,316.65,33331.0,314.731,315.4044,312.4931,313.5527,33331.0
2024-04-25 10:00:00,316.58,316.7,314.77,315.18,17996.0,313.4833,313.6022,311.691,312.097,17996.0
2024-04-25 10:10:00,314.86,314.86,313.61,314.33,14474.0,311.7802,311.7802,310.5424,311.2553,14474.0
2024-04-25 10:20:00,314.72,314.93,312.7,314.73,31996.0,311.6415,311.8495,309.6413,311.6514,31996.0
2024-04-25 10:30:00,314.62,315.17,313.77,313.85,19617.0,311.5425,312.0871,310.7008,310.78,19617.0
2024-04-25 10:40:00,313.88,314.32,313.08,313.61,32449.0,310.8097,311.2454,310.0176,310.5424,32449.0
2024-04-25 10:50:00,313.78,314.03,312.13,312.69,22318.0,310.7107,310.9583,309.0769,309.6314,22318.0
2024-04-25 11:00:00,312.74,313.48,312.49,312.77,14532.0,309.6809,310.4137,309.4333,309.7106,14532.0
2024-04-25 11:10:00,312.88,314.28,312.45,314.28,18615.0,309.8195,311.2058,309.3937,311.2058,18615.0
2024-04-25 11:20:00,314.28,314.33,313.53,313.53,28512.0,311.2058,311.2553,310.4632,310.4632,28512.0
2024-04-25 11:30:00,313.52,314.32,312.88,314.32,13430.0,310.4533,311.2454,309.8195,311.2454,13430.0
2024-04-25 11:40:00,314.4,315.57,314.02,315.05,50517.0,311.3247,312.4832,310.9484,311.9683,50517.0
2024-04-25 11:50:00,315.05,315.65,314.8,315.53,24063.0,311.9683,312.5624,311.7208,312.4436,24063.0
2024-04-25 12:00:00,315.4,316.31,315.2,316.05,31899.0,312.3149,313.216,312.1168,312.9585,31899.0
2024-04-25 12:10:00,315.97,316.16,314.24,314.24,18196.0,312.8793,313.0674,311.1662,311.1662,18196.0
2024-04-25 12:20:00,314.17,314.98,314.12,314.58,14112.0,311.0969,311.899,311.0474,311.5029,14112.0
2024-04-25 12:30:00,314.76,315.01,314.26,314.33,8901.0,311.6811,311.9287,311.186,311.2553,8901.0
2024-04-25 12:40:00,314.27,314.52,314.0,314.41,11879.0,311.1959,311.4435,310.9286,311.3346,11879.0
2024-04-25 12:50:00,314.57,314.58,313.19,313.45,11852.0,311.493,311.5029,310.1265,310.384,11852.0
2024-04-25 13:00:00,313.4,313.99,313.32,313.34,9009.0,310.3344,310.9187,310.2552,310.275,9009.0
2024-04-25 13:10:00,313.38,313.56,313.04,313.26,8377.0,310.3146,310.4929,309.978,310.1958,8377.0
2024-04-25 13:20:00,313.21,314.13,313.21,313.67,10393.0,310.1463,311.0573,310.1463,310.6018,10393.0
2024-04-25 13:30:00,313.55,314.12,313.07,313.95,12112.0,310.483,311.0474,310.0077,310.8791,12112.0
2024-04-25 13:40:00,313.9,314.58,313.86,314.3,7271.0,310.8296,311.5029,310.7899,311.2256,7271.0
2024-04-25 13:50:00,314.51,314.82,314.39,314.5,5907.0,311.4336,311.7406,311.3148,311.4237,5907.0
2024-04-25 14:00:00,314.81,314.98,314.34,314.8,7269.0,311.7307,311.899,311.2652,311.7208,7269.0
2024-04-25 14:10:00,314.88,315.83,314.8,315.21,22807.0,311.8,312.7407,311.7208,312.1267,22807.0
2024-04-25 14:20:00,315.19,315.64,314.6,314.6,13523.0,312.1069,312.5525,311.5227,311.5227,13523.0
2024-04-25 14:30:00,314.69,314.94,314.23,314.31,17024.0,311.6118,311.8594,311.1563,311.2355,17024.0
2024-04-25 14:40:00,314.42,314.44,314.0,314.05,14555.0,311.3445,311.3643,310.9286,310.9781,14555.0
2024-04-25 14:50:00,314.14,314.21,313.28,313.98,20904.0,311.0672,311.1365,310.2156,310.9088,20904.0
2024-04-25 15:00:00,314.17,314.4,313.92,314.31,24567.0,311.0969,311.3247,310.8494,311.2355,24567.0
2024-04-25 15:10:00,314.28,314.42,313.99,314.31,19493.0,311.2058,311.3445,310.9187,311.2355,19493.0
2024-04-25 15:20:00,314.22,315.06,314.0,314.49,17982.0,311.1464,311.9782,310.9286,311.4138,17982.0
2024-04-25 15:30:00,314.69,314.79,314.08,314.3,31517.0,311.6118,311.7108,311.0078,311.2256,31517.0
2024-04-25 15:40:00,314.35,314.35,313.54,313.94,25922.0,311.2752,311.2752,310.4731,310.8692,25922.0
2024-04-25 15:50:00,313.97,314.25,313.5,313.82,123935.0,310.8989,311.1761,310.4335,310.7503,123935.0
2024-04-26 09:30:00,297.38,304.98,295.78,302.5,76221.0,294.4711,301.9968,292.8868,299.5411,76221.0
2024-04-26 09:40:00,301.94,302.84,299.0,301.53,92997.0,298.9865,299.8777,296.0753,298.5806,92997.0
2024-04-26 09:50:00,302.03,302.31,300.26,302.31,33113.0,299.0757,299.3529,297.323,299.3529,33113.0
2024-04-26 10:00:00,302.6,304.96,301.31,303.63,57591.0,299.6401,301.977,298.3627,300.66,57591.0
2024-04-26 10:10:00,303.63,304.42,302.68,303.11,55968.0,300.66,301.4423,299.7193,300.1451,55968.0
2024-04-26 10:20:00,303.22,303.71,300.48,300.82,73553.0,300.254,300.7392,297.5408,297.8775,73553.0
2024-04-26 10:30:00,300.84,303.84,300.51,303.24,49453.0,297.8973,300.868,297.5705,300.2738,49453.0
2024-04-26 10:40:00,302.98,303.72,302.2,302.57,37304.0,300.0164,300.7491,299.244,299.6104,37304.0
2024-04-26 10:50:00,302.57,302.65,300.65,301.21,55867.0,299.6104,299.6896,297.7092,298.2637,55867.0
2024-04-26 11:00:00,301.29,301.95,300.69,300.79,32474.0,298.3429,298.9964,297.7488,297.8478,32474.0
2024-04-26 11:10:00,300.92,301.15,299.33,300.04,50809.0,297.9765,298.2043,296.4021,297.1051,50809.0
2024-04-26 11:20:00,300.11,300.14,298.88,299.18,48307.0,297.1744,297.2041,295.9565,296.2535,48307.0
2024-04-26 11:30:00,299.18,299.4,298.16,298.24,44543.0,296.2535,296.4714,295.2435,295.3227,44543.0
2024-04-26 11:40:00,298.07,299.84,298.0,299.75,62323.0,295.1544,296.9071,295.0851,296.818,62323.0
2024-04-26 11:50:00,299.65,301.43,299.65,301.43,21949.0,296.7189,298.4815,296.7189,298.4815,21949.0
2024-04-26 12:00:00,301.5,302.75,301.39,302.58,27255.0,298.5508,299.7886,298.4419,299.6203,27255.0
2024-04-26 12:10:00,302.73,302.77,302.26,302.75,38461.0,299.7688,299.8084,299.3034,299.7886,38461.0
2024-04-26 12:20:00,302.75,303.42,302.37,303.42,46060.0,299.7886,300.4521,299.4123,300.4521,46060.0
2024-04-26 12:30:00,303.42,304.11,302.89,302.98,16739.0,300.4521,301.1353,299.9272,300.0164,16739.0
2024-04-26 12:40:00,302.94,303.71,302.82,303.71,7313.0,299.9768,300.7392,299.8579,300.7392,7313.0
2024-04-26 12:50:00,303.75,304.57,303.51,304.1,20525.0,300.7788,301.5908,300.5412,301.1254,20525.0
2024-04-26 13:00:00,304.01,304.32,303.61,303.76,6153.0,301.0363,301.3433,300.6402,300.7887,6153.0
2024-04-26 13:10:00,303.76,304.73,303.76,304.16,6834.0,300.7887,301.7493,300.7887,301.1848,6834.0
2024-04-26 13:20:00,304.37,305.84,304.32,305.61,16864.0,301.3928,302.8484,301.3433,302.6206,16864.0
2024-04-26 13:30:00,305.69,305.8,305.0,305.28,22070.0,302.6999,302.8088,302.0166,302.2939,22070.0
2024-04-26 13:40:00,305.25,305.32,305.04,305.19,10687.0,302.2642,302.3335,302.0562,302.2048,10687.0
2024-04-26 13:50:00,305.21,305.29,304.7,305.22,12991.0,302.2246,302.3038,301.7195,302.2345,12991.0
2024-04-26 14:00:00,305.14,305.19,304.07,304.31,11838.0,302.1552,302.2048,301.0957,301.3334,11838.0
2024-04-26 14:10:00,304.38,304.62,304.08,304.32,16757.0,301.4027,301.6403,301.1056,301.3433,16757.0
2024-04-26 14:20:00,304.43,304.71,304.3,304.65,12462.0,301.4522,301.7294,301.3235,301.67,12462.0
2024-04-26 14:30:00,304.63,305.36,304.27,305.14,19082.0,301.6502,302.3731,301.2938,302.1552,19082.0
2024-04-26 14:40:00,305.23,305.45,305.07,305.44,17157.0,302.2444,302.4622,302.0859,302.4523,17157.0
2024-04-26 14:50:00,305.41,306.8,305.38,306.29,23947.0,302.4226,303.799,302.3929,303.294,23947.0
2024-04-26 15:00:00,306.19,306.19,305.3,305.35,15743.0,303.195,303.195,302.3137,302.3632,15743.0
2024-04-26 15:10:00,305.51,306.25,305.27,306.03,15505.0,302.5216,303.2544,302.284,303.0365,15505.0
2024-04-26 15:20:00,306.23,306.97,306.13,306.57,17768.0,303.2346,303.9673,303.1356,303.5713,17768.0
2024-04-26 15:30:00,306.5,306.53,306.15,306.47,6776.0,303.5019,303.5316,303.1554,303.4722,6776.0
2024-04-26 15:40:00,306.43,306.5,305.56,306.15,21161.0,303.4326,303.5019,302.5711,303.1554,21161.0
2024-04-26 15:50:00,306.13,307.27,305.99,306.54,126956.0,303.1356,304.2644,302.9969,303.5415,126956.0
2024-04-29 09:30:00,308.85,311.15,307.59,309.55,34838.0,305.829,308.1065,304.5813,306.5221,34838.0
2024-04-29 09:40:00,309.58,309.67,308.44,308.59,37669.0,306.5518,306.6409,305.423,305.5715,37669.0
2024-04-29 09:50:00,308.45,310.43,308.45,310.13,33831.0,305.4329,307.3935,305.4329,307.0964,33831.0
2024-04-29 10:00:00,310.06,310.97,309.71,309.84,24376.0,307.0271,307.9282,306.6805,306.8093,24376.0
2024-04-29 10:10:00,309.81,310.77,308.65,310.77,14450.0,306.7796,307.7302,305.6309,307.7302,14450.0
2024-04-29 10:20:00,311.04,312.24,310.67,311.24,21261.0,307.9975,309.1858,307.6311,308.1956,21261.0
2024-04-29 10:30:00,311.05,311.89,310.49,311.66,11174.0,308.0074,308.8392,307.4529,308.6115,11174.0
2024-04-29 10:40:00,311.48,312.46,311.37,311.72,15064.0,308.4332,309.4036,308.3243,308.6709,15064.0
2024-04-29 10:50:00,311.73,312.84,311.72,312.58,9281.0,308.6808,309.7799,308.6709,309.5225,9281.0
2024-04-29 11:00:00,312.53,312.71,312.27,312.5,10948.0,309.473,309.6512,309.2155,309.4432,10948.0
2024-04-29 11:10:00,312.62,312.62,311.67,311.81,18399.0,309.5621,309.5621,308.6214,308.76,18399.0
2024-04-29 11:20:00,311.86,311.86,311.48,311.63,10641.0,308.8095,308.8095,308.4332,308.5818,10641.0
2024-04-29 11:30:00,311.46,311.48,310.74,310.8,8706.0,308.4134,308.4332,307.7005,307.7599,8706.0
2024-04-29 11:40:00,310.98,311.52,310.57,310.83,7437.0,307.9381,308.4728,307.5321,307.7896,7437.0
2024-04-29 11:50:00,310.89,311.38,310.65,310.65,21072.0,307.849,308.3342,307.6113,307.6113,21072.0
2024-04-29 12:00:00,310.67,311.07,310.63,310.75,13572.0,307.6311,308.0272,307.5915,307.7104,13572.0
2024-04-29 12:10:00,310.74,310.88,310.29,310.38,9678.0,307.7005,307.8391,307.2549,307.344,9678.0
2024-04-29 12:20:00,310.47,310.76,310.47,310.6,6965.0,307.4331,307.7203,307.4331,307.5618,6965.0
2024-04-29 12:30:00,310.68,311.63,310.65,311.48,8847.0,307.6411,308.5818,307.6113,308.4332,8847.0
2024-04-29 12:40:00,311.4,311.45,311.11,311.31,4181.0,308.354,308.4035,308.0668,308.2649,4181.0
2024-04-29 12:50:00,311.27,311.3,309.95,310.07,28002.0,308.2253,308.255,306.9182,307.037,28002.0
2024-04-29 13:00:00,310.09,310.16,309.7,309.87,8642.0,307.0568,307.1261,306.6706,306.839,8642.0
2024-04-29 13:10:00,309.87,309.93,309.18,309.36,7981.0,306.839,306.8984,306.1557,306.334,7981.0
2024-04-29 13:20:00,309.19,309.71,308.84,309.71,10675.0,306.1656,306.6805,305.819,306.6805,10675.0
2024-04-29 13:30:00,309.77,309.88,309.23,309.65,11453.0,306.74,306.8489,306.2052,306.6211,11453.0
2024-04-29 13:40:00,309.62,310.1,309.61,309.91,4970.0,306.5914,307.0667,306.5815,306.8786,4970.0
2024-04-29 13:50:00,309.95,310.22,309.94,310.09,4678.0,306.9182,307.1856,306.9083,307.0568,4678.0
2024-04-29 14:00:00,310.11,310.68,310.0,310.68,11539.0,307.0766,307.6411,306.9677,307.6411,11539.0
2024-04-29 14:10:00,310.8,310.89,310.24,310.25,6617.0,307.7599,307.849,307.2054,307.2153,6617.0
2024-04-29 14:20:00,310.2,310.34,310.02,310.13,4639.0,307.1657,307.3044,306.9875,307.0964,4639.0
2024-04-29 14:30:00,310.1,310.24,309.73,309.77,11229.0,307.0667,307.2054,306.7003,306.74,11229.0
2024-04-29 14:40:00,309.81,310.52,309.75,310.18,12076.0,306.7796,307.4826,306.7201,307.1459,12076.0
2024-04-29 14:50:00,310.25,311.55,310.24,311.28,8954.0,307.2153,308.5025,307.2054,308.2352,8954.0
2024-04-29 15:00:00,311.24,311.24,310.47,311.07,20548.0,308.1956,308.1956,307.4331,308.0272,20548.0
2024-04-29 15:10:00,311.07,311.08,310.65,310.87,11524.0,308.0272,308.0371,307.6113,307.8292,11524.0
2024-04-29 15:20:00,311.0,311.14,310.85,311.05,7770.0,307.9579,308.0966,307.8094,308.0074,7770.0
2024-04-29 15:30:00,311.13,311.37,310.73,310.73,20682.0,308.0866,308.3243,307.6906,307.6906,20682.0
2024-04-29 15:40:00,310.64,310.86,310.19,310.34,15921.0,307.6014,307.8193,307.1558,307.3044,15921.0
2024-04-29 15:50:00,310.32,311.51,310.18,311.5,74498.0,307.2846,308.4629,307.1459,308.453,74498.0
2024-04-30 09:30:00,312.32,313.42,309.06,309.23,62460.0,309.265,310.3542,306.0369,306.2052,62460.0
2024-04-30 09:40:00,309.52,310.95,309.52,310.0,17719.0,306.4924,307.9084,306.4924,306.9677,17719.0
2024-04-30 09:50:00,309.98,310.77,308.8,308.8,10474.0,306.9479,307.7302,305.7794,305.7794,10474.0
2024-04-30 10:00:00,309.22,309.69,308.56,309.31,4615.0,306.1953,306.6607,305.5418,306.2845,4615.0
2024-04-30 10:10:00,309.37,309.54,308.52,309.17,18458.0,306.3439,306.5122,305.5022,306.1458,18458.0
2024-04-30 10:20:00,309.35,309.35,308.14,308.46,9080.0,306.3241,306.3241,305.1259,305.4428,9080.0
2024-04-30 10:30:00,308.47,309.25,308.29,309.25,7504.0,305.4527,306.225,305.2744,306.225,7504.0
2024-04-30 10:40:00,309.0,310.14,308.88,310.02,3249.0,305.9775,307.1063,305.8587,306.9875,3249.0
2024-04-30 10:50:00,309.99,310.49,309.93,310.49,5914.0,306.9578,307.4529,306.8984,307.4529,5914.0
2024-04-30 11:00:00,310.41,310.41,309.85,310.16,8700.0,307.3737,307.3737,306.8192,307.1261,8700.0
2024-04-30 11:10:00,309.91,310.0,309.0,309.87,18777.0,306.8786,306.9677,305.9775,306.839,18777.0
2024-04-30 11:20:00,309.87,309.87,309.37,309.54,18386.0,306.839,306.839,306.3439,306.5122,18386.0
2024-04-30 11:30:00,309.5,309.53,308.79,309.41,9154.0,306.4726,306.5023,305.7695,306.3835,9154.0
2024-04-30 11:40:00,309.51,309.56,309.18,309.28,8876.0,306.4825,306.532,306.1557,306.2547,8876.0
2024-04-30 11:50:00,309.31,309.62,309.18,309.53,10542.0,306.2845,306.5914,306.1557,306.5023,10542.0
2024-04-30 12:00:00,309.53,309.53,309.02,309.22,9405.0,306.5023,306.5023,305.9973,306.1953,9405.0
2024-04-30 12:10:00,309.21,309.21,308.91,309.0,4203.0,306.1854,306.1854,305.8884,305.9775,4203.0
2024-04-30 12:20:00,309.02,309.52,309.02,309.25,5385.0,305.9973,306.4924,305.9973,306.225,5385.0
2024-04-30 12:30:00,309.33,309.33,308.56,308.56,13722.0,306.3043,306.3043,305.5418,305.5418,13722.0
2024-04-30 12:40:00,308.63,308.75,308.39,308.54,5650.0,305.6111,305.7299,305.3735,305.522,5650.0
2024-04-30 12:50:00,308.62,309.17,308.61,309.03,7411.0,305.6012,306.1458,305.5913,306.0072,7411.0
2024-04-30 13:00:00,308.92,309.66,308.8,309.66,5431.0,305.8983,306.631,305.7794,306.631,5431.0
2024-04-30 13:10:00,309.59,309.92,309.51,309.73,7241.0,306.5617,306.8885,306.4825,306.7003,7241.0
2024-04-30 13:20:00,309.77,310.23,309.77,309.88,4282.0,306.74,307.1955,306.74,306.8489,4282.0
2024-04-30 13:30:00,309.86,309.96,309.75,309.79,2394.0,306.8291,306.9281,306.7201,306.7598,2394.0
2024-04-30 13:40:00,309.87,309.87,309.12,309.33,3850.0,306.839,306.839,306.0963,306.3043,3850.0
2024-04-30 13:50:00,309.5,310.2,309.35,310.2,9840.0,306.4726,307.1657,306.3241,307.1657,9840.0
2024-04-30 14:00:00,310.2,310.73,309.88,310.44,12132.0,307.1657,307.6906,306.8489,307.4034,12132.0
2024-04-30 14:10:00,310.43,310.54,310.13,310.13,5524.0,307.3935,307.5024,307.0964,307.0964,5524.0
2024-04-30 14:20:00,310.3,310.55,310.28,310.5,4270.0,307.2648,307.5123,307.245,307.4628,4270.0
2024-04-30 14:30:00,310.41,310.46,310.21,310.46,2399.0,307.3737,307.4232,307.1756,307.4232,2399.0
2024-04-30 14:40:00,310.39,310.74,310.32,310.36,7451.0,307.3539,307.7005,307.2846,307.3242,7451.0
2024-04-30 14:50:00,310.26,310.36,310.06,310.36,7574.0,307.2252,307.3242,307.0271,307.3242,7574.0
2024-04-30 15:00:00,310.36,310.76,310.35,310.59,5604.0,307.3242,307.7203,307.3143,307.5519,5604.0
2024-04-30 15:10:00,310.56,310.86,310.5,310.69,6230.0,307.5222,307.8193,307.4628,307.651,6230.0
2024-04-30 15:20:00,310.72,310.89,310.35,310.71,6319.0,307.6807,307.849,307.3143,307.6708,6319.0
2024-04-30 15:30:00,310.67,311.01,310.17,310.33,12847.0,307.6311,307.9678,307.136,307.2945,12847.0
2024-04-30 15:40:00,310.39,310.41,309.78,310.41,15735.0,307.3539,307.3737,306.7499,307.3737,15735.0
2024-04-30 15:50:00,310.42,310.53,309.56,309.7,65205.0,307.3836,307.4925,306.532,306.6706,65205.0
2024-05-01 09:30:00,307.44,311.01,307.44,307.95,18890.0,304.4327,307.9678,304.4327,304.9378,18890.0
2024-05-01 09:40:00,307.94,307.94,307.08,307.53,3605.0,304.9279,304.9279,304.0763,304.5219,3605.0
2024-05-01 09:50:00,307.5,308.11,307.05,307.93,11236.0,304.4922,305.0962,304.0466,304.918,11236.0
2024-05-01 10:00:00,308.09,309.27,307.63,308.63,5996.0,305.0764,306.2448,304.6209,305.6111,5996.0
2024-05-01 10:10:00,308.72,309.65,308.68,309.15,12582.0,305.7002,306.6211,305.6606,306.126,12582.0
2024-05-01 10:20:00,309.06,309.38,308.98,309.09,4726.0,306.0369,306.3538,305.9577,306.0666,4726.0
2024-05-01 10:30:00,309.0,309.33,308.94,309.03,5631.0,305.9775,306.3043,305.9181,306.0072,5631.0
2024-05-01 10:40:00,308.86,309.29,308.86,309.29,21039.0,305.8389,306.2646,305.8389,306.2646,21039.0
2024-05-01 10:50:00,309.31,309.96,309.11,309.94,4609.0,306.2845,306.9281,306.0864,306.9083,4609.0
2024-05-01 11:00:00,309.88,310.26,309.76,309.78,8916.0,306.8489,307.2252,306.73,306.7499,8916.0
2024-05-01 11:10:00,309.63,309.65,309.07,309.23,3216.0,306.6013,306.6211,306.0468,306.2052,3216.0
2024-05-01 11:20:00,309.1,309.93,309.1,309.24,11710.0,306.0765,306.8984,306.0765,306.2151,11710.0
2024-05-01 11:30:00,309.54,310.24,309.37,309.96,12466.0,306.5122,307.2054,306.3439,306.9281,12466.0
2024-05-01 11:40:00,310.24,310.42,309.98,310.16,5371.0,307.2054,307.3836,306.9479,307.1261,5371.0
2024-05-01 11:50:00,309.99,310.32,309.69,309.8,7612.0,306.9578,307.2846,306.6607,306.7697,7612.0
2024-05-01 12:00:00,309.78,310.14,309.74,310.02,5345.0,306.7499,307.1063,306.7102,306.9875,5345.0
2024-05-01 12:10:00,310.15,310.33,309.97,310.18,5383.0,307.1162,307.2945,306.938,307.1459,5383.0
2024-05-01 12:20:00,310.05,311.04,310.05,310.82,5181.0,307.0172,307.9975,307.0172,307.7797,5181.0
2024-05-01 12:30:00,310.92,311.14,310.79,310.82,3416.0,307.8787,308.0966,307.75,307.7797,3416.0
2024-05-01 12:40:00,310.71,311.17,310.71,310.95,3670.0,307.6708,308.1263,307.6708,307.9084,3670.0
2024-05-01 12:50:00,310.87,311.13,310.78,310.78,2847.0,307.8292,308.0866,307.7401,307.7401,2847.0
2024-05-01 13:00:00,310.82,310.84,310.59,310.59,3311.0,307.7797,307.7995,307.5519,307.5519,3311.0
2024-05-01 13:10:00,310.59,310.86,310.39,310.39,5222.0,307.5519,307.8193,307.3539,307.3539,5222.0
2024-05-01 13:20:00,310.43,311.22,310.43,311.04,3814.0,307.3935,308.1758,307.3935,307.9975,3814.0
2024-05-01 13:30:00,311.04,311.22,310.98,311.12,3849.0,307.9975,308.1758,307.9381,308.0767,3849.0
2024-05-01 13:40:00,311.03,311.32,310.54,310.54,23512.0,307.9876,308.2748,307.5024,307.5024,23512.0
2024-05-01 13:50:00,310.51,311.14,310.35,311.13,6202.0,307.4727,308.0966,307.3143,308.0866,6202.0
2024-05-01 14:00:00,310.8,311.62,310.79,310.84,7345.0,307.7599,308.5719,307.75,307.7995,7345.0
2024-05-01 14:10:00,310.77,311.17,310.65,311.17,3399.0,307.7302,308.1263,307.6113,308.1263,3399.0
2024-05-01 14:20:00,311.06,311.73,311.05,311.66,3978.0,308.0173,308.6808,308.0074,308.6115,3978.0
2024-05-01 14:30:00,311.67,312.25,310.35,312.25,6999.0,308.6214,309.1957,307.3143,309.1957,6999.0
2024-05-01 14:40:00,312.2,313.57,312.2,313.5,14878.0,309.1462,310.5028,309.1462,310.4335,14878.0
2024-05-01 14:50:00,313.63,313.84,313.04,313.52,16309.0,310.5622,310.7701,309.978,310.4533,16309.0
2024-05-01 15:00:00,313.72,313.87,312.78,313.59,11328.0,310.6513,310.7998,309.7205,310.5226,11328.0
2024-05-01 15:10:00,313.44,313.44,312.26,312.5,10305.0,310.3741,310.3741,309.2056,309.4432,10305.0
2024-05-01 15:20:00,312.44,312.85,311.9,312.43,8870.0,309.3838,309.7898,308.8491,309.3739,8870.0
2024-05-01 15:30:00,312.44,312.55,310.26,310.37,13158.0,309.3838,309.4928,307.2252,307.3341,13158.0
2024-05-01 15:40:00,310.43,310.85,310.05,310.3,7436.0,307.3935,307.8094,307.0172,307.2648,7436.0
2024-05-01 15:50:00,310.02,310.27,309.26,309.26,69429.0,306.9875,307.2351,306.2349,306.2349,69429.0
2024-05-02 09:30:00,312.0,312.0,309.38,309.53,11558.0,308.9481,308.9481,306.3538,306.5023,11558.0
2024-05-02 09:40:00,308.94,309.87,308.09,309.87,6475.0,305.9181,306.839,305.0764,306.839,6475.0
2024-05-02 09:50:00,309.86,310.04,308.78,309.24,6994.0,306.8291,307.0073,305.7596,306.2151,6994.0
2024-05-02 10:00:00,309.18,309.62,308.53,308.84,17806.0,306.1557,306.5914,305.5121,305.819,17806.0
2024-05-02 10:10:00,308.69,310.37,308.69,310.37,7019.0,305.6705,307.3341,305.6705,307.3341,7019.0
2024-05-02 10:20:00,310.37,311.28,310.1,311.05,6351.0,307.3341,308.2352,307.0667,308.0074,6351.0
2024-05-02 10:30:00,311.23,311.62,310.37,310.46,6477.0,308.1857,308.5719,307.3341,307.4232,6477.0
2024-05-02 10:40:00,310.35,310.75,309.61,310.75,7854.0,307.3143,307.7104,306.5815,307.7104,7854.0
2024-05-02 10:50:00,310.55,310.8,310.37,310.67,8768.0,307.5123,307.7599,307.3341,307.6311,8768.0
2024-05-02 11:00:00,310.53,310.77,310.06,310.08,9741.0,307.4925,307.7302,307.0271,307.0469,9741.0
2024-05-02 11:10:00,309.95,309.95,309.16,309.23,5803.0,306.9182,306.9182,306.1359,306.2052,5803.0
2024-05-02 11:20:00,309.43,309.45,308.97,308.97,8217.0,306.4033,306.4231,305.9478,305.9478,8217.0
2024-05-02 11:30:00,309.01,309.01,308.14,308.35,7404.0,305.9874,305.9874,305.1259,305.3338,7404.0
2024-05-02 11:40:00,308.28,308.55,308.28,308.46,7440.0,305.2645,305.5319,305.2645,305.4428,7440.0
2024-05-02 11:50:00,308.45,309.2,308.08,309.0,14798.0,305.4329,306.1755,305.0665,305.9775,14798.0
2024-05-02 12:00:00,308.98,309.1,308.12,308.44,11586.0,305.9577,306.0765,305.1061,305.423,11586.0
2024-05-02 12:10:00,308.29,308.31,307.77,307.83,12161.0,305.2744,305.2942,304.7595,304.8189,12161.0
2024-05-02 12:20:00,307.72,308.44,307.72,308.0,11064.0,304.71,305.423,304.71,304.9873,11064.0
2024-05-02 12:30:00,307.97,308.0,307.08,307.44,7855.0,304.9576,304.9873,304.0763,304.4327,7855.0
2024-05-02 12:40:00,307.39,307.86,307.38,307.6,6057.0,304.3832,304.8486,304.3733,304.5912,6057.0
2024-05-02 12:50:00,307.77,308.04,307.66,308.01,5176.0,304.7595,305.0269,304.6506,304.9972,5176.0
2024-05-02 13:00:00,307.97,308.12,307.89,308.11,3500.0,304.9576,305.1061,304.8783,305.0962,3500.0
2024-05-02 13:10:00,308.13,308.62,308.04,308.21,5478.0,305.116,305.6012,305.0269,305.1952,5478.0
2024-05-02 13:20:00,308.19,308.83,308.18,308.83,5623.0,305.1754,305.8091,305.1655,305.8091,5623.0
2024-05-02 13:30:00,308.88,308.99,308.56,308.8,5197.0,305.8587,305.9676,305.5418,305.7794,5197.0
2024-05-02 13:40:00,308.81,308.99,308.61,308.87,7585.0,305.7893,305.9676,305.5913,305.8488,7585.0
2024-05-02 13:50:00,308.8,309.07,308.79,309.05,8963.0,305.7794,306.0468,305.7695,306.027,8963.0
2024-05-02 14:00:00,308.98,309.24,308.87,309.1,9200.0,305.9577,306.2151,305.8488,306.0765,9200.0
2024-05-02 14:10:00,309.15,309.15,308.69,308.7,5387.0,306.126,306.126,305.6705,305.6804,5387.0
2024-05-02 14:20:00,308.69,309.08,308.51,308.99,12929.0,305.6705,306.0567,305.4923,305.9676,12929.0
2024-05-02 14:30:00,309.07,309.31,308.66,308.76,6408.0,306.0468,306.2845,305.6408,305.7398,6408.0
2024-05-02 14:40:00,308.76,309.11,308.71,308.78,7666.0,305.7398,306.0864,305.6903,305.7596,7666.0
2024-05-02 14:50:00,308.91,309.51,308.84,309.37,9396.0,305.8884,306.4825,305.819,306.3439,9396.0
2024-05-02 15:00:00,309.33,309.6,309.23,309.6,4768.0,306.3043,306.5716,306.2052,306.5716,4768.0
2024-05-02 15:10:00,309.59,309.97,309.17,309.26,17512.0,306.5617,306.938,306.1458,306.2349,17512.0
2024-05-02 15:20:00,309.35,309.95,309.34,309.92,31245.0,306.3241,306.9182,306.3142,306.8885,31245.0
2024-05-02 15:30:00,309.89,309.93,308.47,309.0,22342.0,306.8588,306.8984,305.4527,305.9775,22342.0
2024-05-02 15:40:00,309.02,309.03,308.04,308.35,26434.0,305.9973,306.0072,305.0269,305.3338,26434.0
2024-05-02 15:50:00,308.31,308.86,307.85,308.83,64029.0,305.2942,305.8389,304.8387,305.8091,64029.0
2024-05-03 09:30:00,312.0,313.7,310.54,313.15,39017.0,308.9481,310.6315,307.5024,310.0869,39017.0
2024-05-03 09:40:00,312.81,314.57,312.6,314.34,27631.0,309.7502,311.493,309.5423,311.2652,27631.0
2024-05-03 09:50:00,314.32,314.32,312.57,312.74,13703.0,311.2454,311.2454,309.5126,309.6809,13703.0
2024-05-03 10:00:00,312.39,312.39,310.31,310.47,12423.0,309.3343,309.3343,307.2747,307.4331,12423.0
2024-05-03 10:10:00,310.61,311.8,310.58,311.49,19115.0,307.5717,308.7501,307.542,308.4431,19115.0
2024-05-03 10:20:00,311.24,311.53,310.55,311.31,31392.0,308.1956,308.4827,307.5123,308.2649,31392.0
2024-05-03 10:30:00,311.18,311.64,309.53,309.65,59938.0,308.1362,308.5917,306.5023,306.6211,59938.0
2024-05-03 10:40:00,309.66,310.64,309.65,310.59,7009.0,306.631,307.6014,306.6211,307.5519,7009.0
2024-05-03 10:50:00,310.4,310.4,309.74,309.76,5971.0,307.3638,307.3638,306.7102,306.73,5971.0
2024-05-03 11:00:00,309.91,310.33,309.68,309.75,6767.0,306.8786,307.2945,306.6508,306.7201,6767.0
2024-05-03 11:10:00,309.43,309.77,309.28,309.61,5708.0,306.4033,306.74,306.2547,306.5815,5708.0
2024-05-03 11:20:00,309.86,311.26,309.86,311.25,7327.0,306.8291,308.2154,306.8291,308.2055,7327.0
2024-05-03 11:30:00,311.07,311.07,310.18,310.59,9818.0,308.0272,308.0272,307.1459,307.5519,9818.0
2024-05-03 11:40:00,310.46,310.46,310.12,310.14,4265.0,307.4232,307.4232,307.0865,307.1063,4265.0
2024-05-03 11:50:00,310.15,310.63,310.15,310.49,2312.0,307.1162,307.5915,307.1162,307.4529,2312.0
2024-05-03 12:00:00,310.63,310.91,310.51,310.68,6160.0,307.5915,307.8688,307.4727,307.6411,6160.0
2024-05-03 12:10:00,310.7,310.86,310.55,310.65,3769.0,307.6609,307.8193,307.5123,307.6113,3769.0
2024-05-03 12:20:00,310.65,311.05,310.64,310.92,6608.0,307.6113,308.0074,307.6014,307.8787,6608.0
2024-05-03 12:30:00,310.98,311.19,310.86,311.07,1698.0,307.9381,308.1461,307.8193,308.0272,1698.0
2024-05-03 12:40:00,311.22,311.32,310.31,310.31,6895.0,308.1758,308.2748,307.2747,307.2747,6895.0
2024-05-03 12:50:00,310.31,310.4,310.11,310.3,12649.0,307.2747,307.3638,307.0766,307.2648,12649.0
2024-05-03 13:00:00,310.31,310.31,309.34,309.34,11831.0,307.2747,307.2747,306.3142,306.3142,11831.0
2024-05-03 13:10:00,309.38,309.55,309.19,309.19,7219.0,306.3538,306.5221,306.1656,306.1656,7219.0
2024-05-03 13:20:00,309.09,309.1,308.85,309.02,6198.0,306.0666,306.0765,305.829,305.9973,6198.0
2024-05-03 13:30:00,308.95,309.46,308.94,309.46,14018.0,305.928,306.433,305.9181,306.433,14018.0
2024-05-03 13:40:00,309.48,309.63,309.38,309.48,17711.0,306.4528,306.6013,306.3538,306.4528,17711.0
2024-05-03 13:50:00,309.32,310.32,309.31,310.05,11532.0,306.2944,307.2846,306.2845,307.0172,11532.0
2024-05-03 14:00:00,310.07,310.07,309.73,309.79,9508.0,307.037,307.037,306.7003,306.7598,9508.0
2024-05-03 14:10:00,309.72,309.98,309.64,309.9,7325.0,306.6904,306.9479,306.6112,306.8687,7325.0
2024-05-03 14:20:00,309.82,309.92,309.36,309.36,10283.0,306.7895,306.8885,306.334,306.334,10283.0
2024-05-03 14:30:00,309.32,309.68,309.32,309.6,10126.0,306.2944,306.6508,306.2944,306.5716,10126.0
2024-05-03 14:40:00,309.52,309.61,309.18,309.19,5788.0,306.4924,306.5815,306.1557,306.1656,5788.0
2024-05-03 14:50:00,309.24,309.64,309.24,309.43,8788.0,306.2151,306.6112,306.2151,306.4033,8788.0
2024-05-03 15:00:00,309.44,309.62,309.37,309.49,10982.0,306.4132,306.5914,306.3439,306.4627,10982.0
2024-05-03 15:10:00,309.48,309.8,309.2,309.4,14871.0,306.4528,306.7697,306.1755,306.3736,14871.0
2024-05-03 15:20:00,309.4,309.43,308.96,308.96,11752.0,306.3736,306.4033,305.9379,305.9379,11752.0
2024-05-03 15:30:00,308.88,309.19,308.71,308.73,15917.0,305.8587,306.1656,305.6903,305.7101,15917.0
2024-05-03 15:40:00,308.73,308.81,308.09,308.21,19121.0,305.7101,305.7893,305.0764,305.1952,19121.0
2024-05-03 15:50:00,308.14,308.42,307.3,307.76,106953.0,305.1259,305.4032,304.2941,304.7496,106953.0
2024-05-06 09:30:00,309.27,309.75,307.83,309.03,16524.0,306.2448,306.7201,304.8189,306.0072,16524.0
2024-05-06 09:40:00,308.69,309.41,308.64,308.78,5986.0,305.6705,306.3835,305.621,305.7596,5986.0
2024-05-06 09:50:00,308.85,309.3,308.78,308.93,5189.0,305.829,306.2745,305.7596,305.9082,5189.0
2024-05-06 10:00:00,309.1,310.67,309.09,310.26,6022.0,306.0765,307.6311,306.0666,307.2252,6022.0
2024-05-06 10:10:00,310.16,310.8,309.98,310.63,6488.0,307.1261,307.7599,306.9479,307.5915,6488.0
2024-05-06 10:20:00,310.67,310.67,310.3,310.62,6140.0,307.6311,307.6311,307.2648,307.5816,6140.0
2024-05-06 10:30:00,310.51,310.54,310.15,310.15,7507.0,307.4727,307.5024,307.1162,307.1162,7507.0
2024-05-06 10:40:00,310.13,310.99,309.94,310.97,6113.0,307.0964,307.948,306.9083,307.9282,6113.0
2024-05-06 10:50:00,310.97,310.97,310.19,310.46,4284.0,307.9282,307.9282,307.1558,307.4232,4284.0
2024-05-06 11:00:00,310.33,310.43,309.73,309.74,14127.0,307.2945,307.3935,306.7003,306.7102,14127.0
2024-05-06 11:10:00,309.82,309.83,309.33,309.44,3036.0,306.7895,306.7994,306.3043,306.4132,3036.0
2024-05-06 11:20:00,309.44,309.44,308.89,309.03,15085.0,306.4132,306.4132,305.8686,306.0072,15085.0
2024-05-06 11:30:00,309.03,309.22,308.7,309.12,22414.0,306.0072,306.1953,305.6804,306.0963,22414.0
2024-05-06 11:40:00,309.12,309.12,308.84,308.88,7626.0,306.0963,306.0963,305.819,305.8587,7626.0
2024-05-06 11:50:00,308.87,309.17,308.84,308.95,16839.0,305.8488,306.1458,305.819,305.928,16839.0
2024-05-06 12:00:00,308.98,309.19,308.78,308.78,6017.0,305.9577,306.1656,305.7596,305.7596,6017.0
2024-05-06 12:10:00,308.88,308.99,308.81,308.81,2711.0,305.8587,305.9676,305.7893,305.7893,2711.0
2024-05-06 12:20:00,308.83,308.83,308.16,308.16,8704.0,305.8091,305.8091,305.1457,305.1457,8704.0
2024-05-06 12:30:00,308.25,308.3,308.06,308.15,3152.0,305.2348,305.2843,305.0467,305.1358,3152.0
2024-05-06 12:40:00,308.16,308.59,308.02,308.39,14125.0,305.1457,305.5715,305.0071,305.3735,14125.0
2024-05-06 12:50:00,308.38,308.39,307.98,308.0,8540.0,305.3635,305.3735,304.9675,304.9873,8540.0
2024-05-06 13:00:00,308.09,308.52,308.0,308.41,5980.0,305.0764,305.5022,304.9873,305.3933,5980.0
2024-05-06 13:10:00,308.41,309.0,308.39,308.39,9507.0,305.3933,305.9775,305.3735,305.3735,9507.0
2024-05-06 13:20:00,308.53,309.01,308.53,308.96,2729.0,305.5121,305.9874,305.5121,305.9379,2729.0
2024-05-06 13:30:00,309.12,309.12,308.6,308.6,3458.0,306.0963,306.0963,305.5814,305.5814,3458.0
2024-05-06 13:40:00,308.94,309.05,308.76,308.8,7048.0,305.9181,306.027,305.7398,305.7794,7048.0
2024-05-06 13:50:00,308.85,309.33,308.69,309.31,9159.0,305.829,306.3043,305.6705,306.2845,9159.0
2024-05-06 14:00:00,309.31,309.95,309.31,309.8,5161.0,306.2845,306.9182,306.2845,306.7697,5161.0
2024-05-06 14:10:00,309.9,309.91,309.67,309.85,2895.0,306.8687,306.8786,306.6409,306.8192,2895.0
2024-05-06 14:20:00,309.86,309.87,309.16,309.5,13339.0,306.8291,306.839,306.1359,306.4726,13339.0
2024-05-06 14:30:00,309.38,309.58,309.23,309.45,7966.0,306.3538,306.5518,306.2052,306.4231,7966.0
2024-05-06 14:40:00,309.42,309.47,309.06,309.25,5979.0,306.3934,306.4429,306.0369,306.225,5979.0
2024-05-06 14:50:00,309.15,309.22,308.98,308.98,10008.0,306.126,306.1953,305.9577,305.9577,10008.0
2024-05-06 15:00:00,308.98,309.37,308.8,309.34,12296.0,305.9577,306.3439,305.7794,306.3142,12296.0
2024-05-06 15:10:00,309.29,309.65,309.26,309.38,7312.0,306.2646,306.6211,306.2349,306.3538,7312.0
2024-05-06 15:20:00,309.45,309.82,309.24,309.61,9562.0,306.4231,306.7895,306.2151,306.5815,9562.0
2024-05-06 15:30:00,309.61,309.61,309.18,309.33,13783.0,306.5815,306.5815,306.1557,306.3043,13783.0
2024-05-06 15:40:00,309.35,309.87,309.32,309.81,9460.0,306.3241,306.839,306.2944,306.7796,9460.0
2024-05-06 15:50:00,309.78,310.18,309.5,309.86,43057.0,306.7499,307.1459,306.4726,306.8291,43057.0
2024-05-07 09:30:00,312.12,312.18,310.76,310.77,9077.0,309.067,309.1264,307.7203,307.7302,9077.0
2024-05-07 09:40:00,311.23,311.25,309.81,310.56,7002.0,308.1857,308.2055,306.7796,307.5222,7002.0
2024-05-07 09:50:00,310.44,311.05,310.35,310.38,5251.0,307.4034,308.0074,307.3143,307.344,5251.0
2024-05-07 10:00:00,310.72,311.95,310.66,310.97,24082.0,307.6807,308.8986,307.6212,307.9282,24082.0
2024-05-07 10:10:00,310.97,311.4,310.81,311.19,12847.0,307.9282,308.354,307.7698,308.1461,12847.0
2024-05-07 10:20:00,311.15,311.49,310.98,311.33,20519.0,308.1065,308.4431,307.9381,308.2847,20519.0
2024-05-07 10:30:00,311.17,311.83,311.02,311.66,6869.0,308.1263,308.7798,307.9777,308.6115,6869.0
2024-05-07 10:40:00,311.65,312.23,311.64,312.15,3358.0,308.6016,309.1759,308.5917,309.0967,3358.0
2024-05-07 10:50:00,312.22,312.68,312.11,312.54,11608.0,309.166,309.6215,309.0571,309.4829,11608.0
2024-05-07 11:00:00,312.54,312.67,311.92,312.14,8703.0,309.4829,309.6116,308.8689,309.0868,8703.0
2024-05-07 11:10:00,312.1,312.6,312.09,312.52,11635.0,309.0472,309.5423,309.0373,309.4631,11635.0
2024-05-07 11:20:00,312.54,312.79,312.53,312.72,13974.0,309.4829,309.7304,309.473,309.6611,13974.0
2024-05-07 11:30:00,312.64,313.06,312.63,312.9,16356.0,309.5819,309.9978,309.572,309.8393,16356.0
2024-05-07 11:40:00,312.9,313.03,312.72,312.82,17433.0,309.8393,309.9681,309.6611,309.7601,17433.0
2024-05-07 11:50:00,312.75,314.06,312.49,313.84,41547.0,309.6908,310.988,309.4333,310.7701,41547.0
2024-05-07 12:00:00,313.93,314.18,313.63,313.91,11494.0,310.8593,311.1068,310.5622,310.8395,11494.0
2024-05-07 12:10:00,313.81,314.1,313.46,313.5,8047.0,310.7404,311.0276,310.3939,310.4335,8047.0
2024-05-07 12:20:00,313.5,313.6,313.13,313.13,7666.0,310.4335,310.5325,310.0671,310.0671,7666.0
2024-05-07 12:30:00,313.01,313.34,312.77,313.08,10977.0,309.9483,310.275,309.7106,310.0176,10977.0
2024-05-07 12:40:00,312.82,312.82,312.18,312.26,7119.0,309.7601,309.7601,309.1264,309.2056,7119.0
2024-05-07 12:50:00,312.38,312.43,312.05,312.3,12717.0,309.3244,309.3739,308.9976,309.2452,12717.0
2024-05-07 13:00:00,312.45,312.73,312.25,312.65,13470.0,309.3937,309.671,309.1957,309.5918,13470.0
2024-05-07 13:10:00,312.67,312.67,312.15,312.16,3638.0,309.6116,309.6116,309.0967,309.1066,3638.0
2024-05-07 13:20:00,312.19,312.72,312.19,312.39,12835.0,309.1363,309.6611,309.1363,309.3343,12835.0
2024-05-07 13:30:00,312.42,312.42,312.21,312.25,4600.0,309.364,309.364,309.1561,309.1957,4600.0
2024-05-07 13:40:00,312.14,312.41,311.85,312.28,12938.0,309.0868,309.3541,308.7996,309.2254,12938.0
2024-05-07 13:50:00,312.16,312.4,311.54,311.67,15178.0,309.1066,309.3442,308.4926,308.6214,15178.0
2024-05-07 14:00:00,311.64,311.99,311.39,311.73,15038.0,308.5917,308.9382,308.3441,308.6808,15038.0
2024-05-07 14:10:00,311.73,312.16,311.73,312.1,8863.0,308.6808,309.1066,308.6808,309.0472,8863.0
2024-05-07 14:20:00,312.09,312.09,311.77,311.89,10338.0,309.0373,309.0373,308.7204,308.8392,10338.0
2024-05-07 14:30:00,311.89,312.54,311.71,312.21,19828.0,308.8392,309.4829,308.661,309.1561,19828.0
2024-05-07 14:40:00,312.25,312.52,312.1,312.51,9211.0,309.1957,309.4631,309.0472,309.4532,9211.0
2024-05-07 14:50:00,312.44,312.77,312.43,312.75,13423.0,309.3838,309.7106,309.3739,309.6908,13423.0
2024-05-07 15:00:00,312.75,312.76,312.25,312.47,15947.0,309.6908,309.7007,309.1957,309.4135,15947.0
2024-05-07 15:10:00,312.47,312.67,312.29,312.48,16751.0,309.4135,309.6116,309.2353,309.4234,16751.0
2024-05-07 15:20:00,312.47,312.84,312.47,312.61,28481.0,309.4135,309.7799,309.4135,309.5522,28481.0
2024-05-07 15:30:00,312.68,313.58,312.63,313.25,30530.0,309.6215,310.5127,309.572,310.1859,30530.0
2024-05-07 15:40:00,313.18,313.49,313.04,313.49,9940.0,310.1166,310.4236,309.978,310.4236,9940.0
2024-05-07 15:50:00,313.49,314.63,313.35,314.31,101037.0,310.4236,311.5524,310.2849,311.2355,101037.0
2024-05-08 09:30:00,314.21,314.21,312.54,313.61,10679.0,311.1365,311.1365,309.4829,310.5424,10679.0
2024-05-08 09:40:00,312.98,313.56,312.98,313.53,1012.0,309.9186,310.4929,309.9186,310.4632,1012.0
2024-05-08 09:50:00,313.43,313.59,311.11,311.12,20688.0,310.3642,310.5226,308.0668,308.0767,20688.0
2024-05-08 10:00:00,311.28,311.84,309.45,310.36,28172.0,308.2352,308.7897,306.4231,307.3242,28172.0
2024-05-08 10:10:00,310.6,310.6,308.51,308.6,20922.0,307.5618,307.5618,305.4923,305.5814,20922.0
2024-05-08 10:20:00,308.86,309.29,308.36,309.22,13753.0,305.8389,306.2646,305.3437,306.1953,13753.0
2024-05-08 10:30:00,309.15,309.33,308.75,308.75,12125.0,306.126,306.3043,305.7299,305.7299,12125.0
2024-05-08 10:40:00,308.85,309.79,308.76,309.79,13106.0,305.829,306.7598,305.7398,306.7598,13106.0
2024-05-08 10:50:00,309.64,309.79,309.5,309.77,1688.0,306.6112,306.7598,306.4726,306.74,1688.0
2024-05-08 11:00:00,309.76,310.24,309.76,310.09,10579.0,306.73,307.2054,306.73,307.0568,10579.0
2024-05-08 11:10:00,309.91,309.94,309.09,309.09,12143.0,306.8786,306.9083,306.0666,306.0666,12143.0
2024-05-08 11:20:00,308.98,308.98,308.14,308.14,8412.0,305.9577,305.9577,305.1259,305.1259,8412.0
2024-05-08 11:30:00,308.31,308.59,308.15,308.29,7360.0,305.2942,305.5715,305.1358,305.2744,7360.0
2024-05-08 11:40:00,308.32,308.32,307.51,307.71,14138.0,305.3041,305.3041,304.5021,304.7001,14138.0
2024-05-08 11:50:00,307.76,308.72,307.76,308.62,11979.0,304.7496,305.7002,304.7496,305.6012,11979.0
2024-05-08 12:00:00,308.61,309.81,308.61,309.23,26747.0,305.5913,306.7796,305.5913,306.2052,26747.0
2024-05-08 12:10:00,309.23,309.37,308.9,308.94,9390.0,306.2052,306.3439,305.8785,305.9181,9390.0
2024-05-08 12:20:00,308.91,309.21,308.51,308.51,5927.0,305.8884,306.1854,305.4923,305.4923,5927.0
2024-05-08 12:30:00,308.15,308.29,307.64,307.76,4832.0,305.1358,305.2744,304.6308,304.7496,4832.0
2024-05-08 12:40:00,307.85,308.3,307.74,307.94,4390.0,304.8387,305.2843,304.7298,304.9279,4390.0
2024-05-08 12:50:00,307.72,308.34,307.72,307.93,6392.0,304.71,305.3239,304.71,304.918,6392.0
2024-05-08 13:00:00,308.09,308.32,307.78,307.91,7226.0,305.0764,305.3041,304.7694,304.8981,7226.0
2024-05-08 13:10:00,307.86,307.99,307.35,307.85,11713.0,304.8486,304.9774,304.3436,304.8387,11713.0
2024-05-08 13:20:00,307.97,308.18,307.38,307.38,10803.0,304.9576,305.1655,304.3733,304.3733,10803.0
2024-05-08 13:30:00,307.4,307.53,307.28,307.45,3605.0,304.3931,304.5219,304.2743,304.4426,3605.0
2024-05-08 13:40:00,307.6,308.0,307.48,307.81,9036.0,304.5912,304.9873,304.4724,304.7991,9036.0
2024-05-08 13:50:00,307.99,308.18,307.68,308.03,5839.0,304.9774,305.1655,304.6704,305.017,5839.0
2024-05-08 14:00:00,308.13,308.76,308.08,308.71,10900.0,305.116,305.7398,305.0665,305.6903,10900.0
2024-05-08 14:10:00,308.63,309.1,308.6,308.74,17538.0,305.6111,306.0765,305.5814,305.72,17538.0
2024-05-08 14:20:00,308.62,308.9,308.54,308.9,3682.0,305.6012,305.8785,305.522,305.8785,3682.0
2024-05-08 14:30:00,308.93,309.57,308.92,309.34,15033.0,305.9082,306.5419,305.8983,306.3142,15033.0
2024-05-08 14:40:00,309.42,309.5,309.11,309.35,23577.0,306.3934,306.4726,306.0864,306.3241,23577.0
2024-05-08 14:50:00,309.35,309.53,308.91,309.18,10816.0,306.3241,306.5023,305.8884,306.1557,10816.0
2024-05-08 15:00:00,309.21,309.49,309.11,309.47,9651.0,306.1854,306.4627,306.0864,306.4429,9651.0
2024-05-08 15:10:00,309.5,309.54,309.19,309.24,10186.0,306.4726,306.5122,306.1656,306.2151,10186.0
2024-05-08 15:20:00,309.15,309.49,308.72,308.8,16887.0,306.126,306.4627,305.7002,305.7794,16887.0
2024-05-08 15:30:00,308.72,309.0,308.57,308.78,14593.0,305.7002,305.9775,305.5517,305.7596,14593.0
2024-05-08 15:40:00,308.79,308.99,308.52,308.88,18084.0,305.7695,305.9676,305.5022,305.8587,18084.0
2024-05-08 15:50:00,308.9,309.82,308.81,309.34,92069.0,305.8785,306.7895,305.7893,306.3142,92069.0
2024-05-09 09:30:00,309.65,311.32,309.63,311.1,7816.0,306.6211,308.2748,306.6013,308.0569,7816.0
2024-05-09 09:40:00,311.71,313.57,311.71,313.39,8090.0,308.661,310.5028,308.661,310.3245,8090.0
2024-05-09 09:50:00,313.38,313.99,313.21,313.78,13621.0,310.3146,310.9187,310.1463,310.7107,13621.0
2024-05-09 10:00:00,314.03,314.11,313.31,313.77,10247.0,310.9583,311.0375,310.2453,310.7008,10247.0
2024-05-09 10:10:00,313.98,314.36,313.82,314.21,7296.0,310.9088,311.2851,310.7503,311.1365,7296.0
2024-05-09 10:20:00,314.47,314.63,314.02,314.27,4914.0,311.394,311.5524,310.9484,311.1959,4914.0
2024-05-09 10:30:00,314.45,314.9,314.17,314.77,47482.0,311.3742,311.8198,311.0969,311.691,47482.0
2024-05-09 10:40:00,314.75,315.44,314.61,315.36,4919.0,311.6712,312.3545,311.5326,312.2753,4919.0
2024-05-09 10:50:00,315.32,316.25,315.32,315.89,26006.0,312.2357,313.1566,312.2357,312.8001,26006.0
2024-05-09 11:00:00,315.92,316.4,315.84,316.4,14941.0,312.8298,313.3051,312.7506,313.3051,14941.0
2024-05-09 11:10:00,316.43,316.87,316.34,316.83,5655.0,313.3348,313.7705,313.2457,313.7309,5655.0
2024-05-09 11:20:00,316.81,317.12,316.78,316.84,13455.0,313.7111,314.0181,313.6814,313.7408,13455.0
2024-05-09 11:30:00,316.79,317.32,316.73,316.78,12353.0,313.6913,314.2161,313.6319,313.6814,12353.0
2024-05-09 11:40:00,316.8,317.25,316.71,317.25,5558.0,313.7012,314.1468,313.6121,314.1468,5558.0
2024-05-09 11:50:00,317.14,317.21,316.71,316.93,9703.0,314.0379,314.1072,313.6121,313.8299,9703.0
2024-05-09 12:00:00,316.97,317.16,316.85,317.08,6323.0,313.8695,314.0577,313.7507,313.9784,6323.0
2024-05-09 12:10:00,317.12,317.4,316.88,317.03,7385.0,314.0181,314.2953,313.7804,313.9289,7385.0
2024-05-09 12:20:00,317.05,317.11,316.51,316.51,11886.0,313.9487,314.0082,313.414,313.414,11886.0
2024-05-09 12:30:00,316.49,317.17,316.37,317.16,15962.0,313.3942,314.0676,313.2754,314.0577,15962.0
2024-05-09 12:40:00,317.15,317.42,316.79,317.22,21517.0,314.0478,314.3151,313.6913,314.1171,21517.0
2024-05-09 12:50:00,317.25,317.37,317.09,317.22,6638.0,314.1468,314.2656,313.9884,314.1171,6638.0
2024-05-09 13:00:00,317.2,318.39,317.2,318.23,21319.0,314.0973,315.2756,314.0973,315.1172,21319.0
2024-05-09 13:10:00,318.23,318.77,317.9,318.2,26622.0,315.1172,315.6519,314.7904,315.0875,26622.0
2024-05-09 13:20:00,318.14,318.32,317.86,318.1,6320.0,315.0281,315.2063,314.7508,314.9885,6320.0
2024-05-09 13:30:00,318.1,318.25,317.77,317.81,12237.0,314.9885,315.137,314.6617,314.7013,12237.0
2024-05-09 13:40:00,317.85,318.29,317.76,318.29,9590.0,314.7409,315.1766,314.6518,315.1766,9590.0
2024-05-09 13:50:00,318.3,318.46,317.95,318.2,12285.0,315.1865,315.3449,314.8399,315.0875,12285.0
2024-05-09 14:00:00,318.17,318.85,318.17,318.78,8521.0,315.0578,315.7311,315.0578,315.6618,8521.0
2024-05-09 14:10:00,318.82,319.26,318.58,319.26,16508.0,315.7014,316.1371,315.4638,316.1371,16508.0
2024-05-09 14:20:00,319.31,319.78,319.3,319.52,9787.0,316.1866,316.652,316.1767,316.3946,9787.0
2024-05-09 14:30:00,319.52,319.67,319.06,319.3,12566.0,316.3946,316.5431,315.9391,316.1767,12566.0
2024-05-09 14:40:00,319.24,319.43,319.19,319.35,8138.0,316.1173,316.3055,316.0678,316.2262,8138.0
2024-05-09 14:50:00,319.35,320.0,319.35,319.93,8321.0,316.2262,316.8699,316.2262,316.8006,8321.0
2024-05-09 15:00:00,319.86,320.19,319.83,320.01,13199.0,316.7313,317.058,316.7015,316.8798,13199.0
2024-05-09 15:10:00,320.01,320.48,319.8,320.47,17240.0,316.8798,317.3452,316.6718,317.3353,17240.0
2024-05-09 15:20:00,320.49,321.07,320.35,320.46,16618.0,317.3551,317.9294,317.2165,317.3254,16618.0
2024-05-09 15:30:00,320.37,321.26,320.36,321.19,17988.0,317.2363,318.1176,317.2264,318.0482,17988.0
2024-05-09 15:40:00,321.2,321.21,320.63,320.89,15817.0,318.0581,318.0681,317.4937,317.7512,15817.0
2024-05-09 15:50:00,320.98,322.15,320.83,321.72,85588.0,317.8403,318.9989,317.6918,318.5731,85588.0
2024-05-10 09:30:00,322.89,322.89,322.2,322.48,9173.0,319.7316,319.7316,319.0484,319.3256,9173.0
2024-05-10 09:40:00,322.49,323.8,322.48,323.8,5841.0,319.3355,320.6327,319.3256,320.6327,5841.0
2024-05-10 09:50:00,323.92,326.04,323.67,325.98,28155.0,320.7515,322.8508,320.504,322.7914,28155.0
2024-05-10 10:00:00,325.49,326.0,324.02,325.01,21493.0,322.3062,322.8112,320.8506,321.8309,21493.0
2024-05-10 10:10:00,324.97,325.93,324.38,325.4,20061.0,321.7913,322.7419,321.207,322.2171,20061.0
2024-05-10 10:20:00,325.48,325.54,324.75,325.03,8395.0,322.2963,322.3557,321.5734,321.8507,8395.0
2024-05-10 10:30:00,324.86,325.07,324.5,325.07,10758.0,321.6823,321.8903,321.3259,321.8903,10758.0
2024-05-10 10:40:00,325.11,325.91,325.07,325.85,8363.0,321.9299,322.7221,321.8903,322.6627,8363.0
2024-05-10 10:50:00,325.86,326.23,325.32,325.73,22309.0,322.6726,323.0389,322.1378,322.5438,22309.0
2024-05-10 11:00:00,325.73,325.73,324.62,324.67,24960.0,322.5438,322.5438,321.4447,321.4942,24960.0
2024-05-10 11:10:00,324.59,324.67,324.26,324.26,16414.0,321.415,321.4942,321.0882,321.0882,16414.0
2024-05-10 11:20:00,324.36,324.53,323.53,323.53,18003.0,321.1872,321.3556,320.3654,320.3654,18003.0
2024-05-10 11:30:00,323.6,324.22,323.6,324.06,7539.0,320.4347,321.0486,320.4347,320.8902,7539.0
2024-05-10 11:40:00,324.19,324.24,323.94,324.14,7773.0,321.0189,321.0684,320.7713,320.9694,7773.0
2024-05-10 11:50:00,324.07,324.72,324.07,324.49,6278.0,320.9001,321.5437,320.9001,321.316,6278.0
2024-05-10 12:00:00,324.44,324.47,324.0,324.06,3542.0,321.2665,321.2962,320.8308,320.8902,3542.0
2024-05-10 12:10:00,324.01,324.36,323.9,324.29,5174.0,320.8407,321.1872,320.7317,321.1179,5174.0
2024-05-10 12:20:00,324.2,324.39,324.1,324.1,5672.0,321.0288,321.2169,320.9298,320.9298,5672.0
2024-05-10 12:30:00,324.25,324.44,324.13,324.34,5867.0,321.0783,321.2665,320.9595,321.1674,5867.0
2024-05-10 12:40:00,324.38,325.04,324.36,325.04,4431.0,321.207,321.8606,321.1872,321.8606,4431.0
2024-05-10 12:50:00,325.0,325.21,324.99,325.12,2151.0,321.821,322.0289,321.8111,321.9398,2151.0
2024-05-10 13:00:00,325.08,325.37,324.76,324.76,5460.0,321.9002,322.1874,321.5833,321.5833,5460.0
2024-05-10 13:10:00,324.86,325.1,324.84,325.1,2727.0,321.6823,321.92,321.6625,321.92,2727.0
2024-05-10 13:20:00,325.04,325.17,324.61,324.61,14349.0,321.8606,321.9893,321.4348,321.4348,14349.0
2024-05-10 13:30:00,324.52,324.79,324.42,324.5,4955.0,321.3457,321.613,321.2467,321.3259,4955.0
2024-05-10 13:40:00,324.56,324.96,324.51,324.96,9409.0,321.3853,321.7814,321.3358,321.7814,9409.0
2024-05-10 13:50:00,325.0,325.27,324.68,325.14,9030.0,321.821,322.0883,321.5041,321.9596,9030.0
2024-05-10 14:00:00,325.17,325.36,324.79,325.17,10318.0,321.9893,322.1775,321.613,321.9893,10318.0
2024-05-10 14:10:00,325.09,325.62,325.09,325.56,7498.0,321.9101,322.4349,321.9101,322.3755,7498.0
2024-05-10 14:20:00,325.49,325.87,325.47,325.54,13258.0,322.3062,322.6825,322.2864,322.3557,13258.0
2024-05-10 14:30:00,325.6,325.76,325.54,325.76,5008.0,322.4151,322.5735,322.3557,322.5735,5008.0
2024-05-10 14:40:00,325.79,325.92,325.49,325.75,9766.0,322.6033,322.732,322.3062,322.5636,9766.0
2024-05-10 14:50:00,325.79,326.08,325.76,326.04,8269.0,322.6033,322.8904,322.5735,322.8508,8269.0
2024-05-10 15:00:00,326.08,326.44,326.01,326.27,11092.0,322.8904,323.2469,322.8211,323.0786,11092.0
2024-05-10 15:10:00,326.22,326.22,325.86,326.07,11646.0,323.029,323.029,322.6726,322.8805,11646.0
2024-05-10 15:20:00,326.07,326.54,326.07,326.54,14861.0,322.8805,323.3459,322.8805,323.3459,14861.0
2024-05-10 15:30:00,326.55,327.21,326.54,326.7,32096.0,323.3558,324.0094,323.3459,323.5043,32096.0
2024-05-10 15:40:00,326.75,327.27,326.65,326.71,32748.0,323.5539,324.0688,323.4548,323.5143,32748.0
2024-05-10 15:50:00,326.71,327.78,326.51,326.51,47795.0,323.5143,324.5738,323.3162,323.3162,47795.0
2024-05-13 09:30:00,325.21,326.65,322.61,323.23,24675.0,322.0289,323.4548,319.4544,320.0683,24675.0
2024-05-13 09:40:00,323.17,323.22,320.55,321.45,22475.0,320.0089,320.0584,317.4145,318.3057,22475.0
2024-05-13 09:50:00,321.2,322.43,320.74,321.73,23183.0,318.0581,319.2761,317.6026,318.583,23183.0
2024-05-13 10:00:00,321.95,322.18,320.67,320.78,12249.0,318.8008,319.0286,317.5333,317.6423,12249.0
2024-05-13 10:10:00,320.98,321.49,320.93,320.95,10177.0,317.8403,318.3453,317.7908,317.8106,10177.0
2024-05-13 10:20:00,320.92,321.11,319.38,319.99,34006.0,317.7809,317.969,316.256,316.86,34006.0
2024-05-13 10:30:00,319.96,320.09,318.96,319.46,24668.0,316.8303,316.959,315.8401,316.3352,24668.0
2024-05-13 10:40:00,319.19,320.0,319.19,319.67,6550.0,316.0678,316.8699,316.0678,316.5431,6550.0
2024-05-13 10:50:00,319.67,320.6,319.56,320.47,8302.0,316.5431,317.464,316.4342,317.3353,8302.0
2024-05-13 11:00:00,320.52,320.61,319.5,319.7,13272.0,317.3848,317.4739,316.3748,316.5728,13272.0
2024-05-13 11:10:00,319.63,319.72,319.25,319.66,5874.0,316.5035,316.5926,316.1272,316.5332,5874.0
2024-05-13 11:20:00,319.52,319.98,319.45,319.65,7054.0,316.3946,316.8501,316.3253,316.5233,7054.0
2024-05-13 11:30:00,319.52,319.78,319.29,319.53,8951.0,316.3946,316.652,316.1668,316.4045,8951.0
2024-05-13 11:40:00,319.61,319.77,318.54,318.69,13005.0,316.4837,316.6421,315.4242,315.5727,13005.0
2024-05-13 11:50:00,318.55,318.72,318.22,318.47,9673.0,315.4341,315.6024,315.1073,315.3549,9673.0
2024-05-13 12:00:00,318.46,318.76,318.17,318.68,8567.0,315.3449,315.642,315.0578,315.5628,8567.0
2024-05-13 12:10:00,318.69,318.69,318.22,318.32,5113.0,315.5727,315.5727,315.1073,315.2063,5113.0
2024-05-13 12:20:00,318.33,318.53,318.1,318.22,7878.0,315.2162,315.4143,314.9885,315.1073,7878.0
2024-05-13 12:30:00,318.23,318.3,318.03,318.16,2986.0,315.1172,315.1865,314.9192,315.0479,2986.0
2024-05-13 12:40:00,318.04,318.22,318.0,318.13,5474.0,314.9291,315.1073,314.8894,315.0182,5474.0
2024-05-13 12:50:00,318.13,318.71,318.12,318.6,6186.0,315.0182,315.5925,315.0083,315.4836,6186.0
2024-05-13 13:00:00,318.7,318.7,318.28,318.35,4724.0,315.5826,315.5826,315.1667,315.236,4724.0
2024-05-13 13:10:00,318.35,318.56,318.0,318.46,11965.0,315.236,315.444,314.8894,315.3449,11965.0
2024-05-13 13:20:00,318.45,318.71,318.2,318.2,7420.0,315.335,315.5925,315.0875,315.0875,7420.0
2024-05-13 13:30:00,318.21,318.21,317.99,318.09,17832.0,315.0974,315.0974,314.8795,314.9786,17832.0
2024-05-13 13:40:00,318.21,318.62,318.16,318.28,11266.0,315.0974,315.5034,315.0479,315.1667,11266.0
2024-05-13 13:50:00,318.34,318.51,318.15,318.29,4540.0,315.2261,315.3945,315.038,315.1766,4540.0
2024-05-13 14:00:00,318.29,318.29,317.46,317.81,8486.0,315.1766,315.1766,314.3547,314.7013,8486.0
2024-05-13 14:10:00,317.72,318.14,317.72,318.02,5891.0,314.6122,315.0281,314.6122,314.9093,5891.0
2024-05-13 14:20:00,318.02,318.22,317.94,318.0,7435.0,314.9093,315.1073,314.83,314.8894,7435.0
2024-05-13 14:30:00,317.91,317.99,317.47,317.5,7574.0,314.8003,314.8795,314.3646,314.3943,7574.0
2024-05-13 14:40:00,317.6,318.0,317.6,317.88,4376.0,314.4934,314.8894,314.4934,314.7706,4376.0
2024-05-13 14:50:00,317.9,318.06,317.63,318.0,5514.0,314.7904,314.9489,314.5231,314.8894,5514.0
2024-05-13 15:00:00,317.97,318.14,317.86,317.89,5675.0,314.8597,315.0281,314.7508,314.7805,5675.0
2024-05-13 15:10:00,317.78,317.78,317.01,317.33,19240.0,314.6716,314.6716,313.9091,314.226,19240.0
2024-05-13 15:20:00,317.28,317.53,317.19,317.38,14395.0,314.1765,314.424,314.0874,314.2755,14395.0
2024-05-13 15:30:00,317.33,317.61,316.67,316.73,17518.0,314.226,314.5033,313.5725,313.6319,17518.0
2024-05-13 15:40:00,316.63,316.77,316.14,316.26,22527.0,313.5329,313.6715,313.0476,313.1665,22527.0
2024-05-13 15:50:00,316.32,317.33,315.94,317.06,108904.0,313.2259,314.226,312.8496,313.9586,108904.0
2024-05-14 09:30:00,318.05,320.0,317.35,319.61,12983.0,314.939,316.8699,314.2458,316.4837,12983.0
2024-05-14 09:40:00,319.27,319.87,319.21,319.69,5347.0,316.147,316.7412,316.0876,316.5629,5347.0
2024-05-14 09:50:00,319.71,320.79,319.42,320.6,4283.0,316.5827,317.6522,316.2956,317.464,4283.0
2024-05-14 10:00:00,320.25,321.57,320.25,321.55,10368.0,317.1174,318.4245,317.1174,318.4047,10368.0
2024-05-14 10:10:00,322.0,322.18,321.13,321.13,8154.0,318.8503,319.0286,317.9888,317.9888,8154.0
2024-05-14 10:20:00,321.2,321.43,320.48,321.13,24451.0,318.0581,318.2859,317.3452,317.9888,24451.0
2024-05-14 10:30:00,321.09,321.27,320.15,320.5,11416.0,317.9492,318.1275,317.0184,317.365,11416.0
2024-05-14 10:40:00,320.46,320.52,319.89,320.03,19343.0,317.3254,317.3848,316.761,316.8996,19343.0
2024-05-14 10:50:00,319.89,320.04,319.76,319.87,9047.0,316.761,316.9095,316.6322,316.7412,9047.0
2024-05-14 11:00:00,319.85,320.05,319.71,319.89,8302.0,316.7214,316.9194,316.5827,316.761,8302.0
2024-05-14 11:10:00,319.98,320.07,319.83,319.86,11158.0,316.8501,316.9392,316.7015,316.7313,11158.0
2024-05-14 11:20:00,319.79,319.79,319.41,319.62,7241.0,316.6619,316.6619,316.2857,316.4936,7241.0
2024-05-14 11:30:00,319.62,319.62,318.59,318.59,7293.0,316.4936,316.4936,315.4737,315.4737,7293.0
2024-05-14 11:40:00,318.66,318.81,318.45,318.5,5000.0,315.543,315.6915,315.335,315.3846,5000.0
2024-05-14 11:50:00,318.63,318.82,318.2,318.33,10535.0,315.5133,315.7014,315.0875,315.2162,10535.0
2024-05-14 12:00:00,318.29,318.29,316.97,316.97,16827.0,315.1766,315.1766,313.8695,313.8695,16827.0
2024-05-14 12:10:00,316.9,317.57,316.73,317.53,20900.0,313.8002,314.4637,313.6319,314.424,20900.0
2024-05-14 12:20:00,317.55,317.55,317.14,317.52,4035.0,314.4439,314.4439,314.0379,314.4141,4035.0
2024-05-14 12:30:00,317.52,317.52,316.77,316.82,5872.0,314.4141,314.4141,313.6715,313.721,5872.0
2024-05-14 12:40:00,316.85,316.93,316.44,316.53,4717.0,313.7507,313.8299,313.3447,313.4338,4717.0
2024-05-14 12:50:00,316.67,317.05,316.47,317.05,8074.0,313.5725,313.9487,313.3744,313.9487,8074.0
2024-05-14 13:00:00,317.08,317.15,316.86,316.97,3002.0,313.9784,314.0478,313.7606,313.8695,3002.0
2024-05-14 13:10:00,317.25,318.17,317.15,318.17,7383.0,314.1468,315.0578,314.0478,315.0578,7383.0
2024-05-14 13:20:00,318.17,319.18,318.16,319.15,12006.0,315.0578,316.0579,315.0479,316.0282,12006.0
2024-05-14 13:30:00,319.16,319.59,319.13,319.45,9621.0,316.0381,316.4639,316.0084,316.3253,9621.0
2024-05-14 13:40:00,319.56,320.04,319.56,319.9,11711.0,316.4342,316.9095,316.4342,316.7709,11711.0
2024-05-14 13:50:00,319.98,320.3,319.29,319.61,12717.0,316.8501,317.167,316.1668,316.4837,12717.0
2024-05-14 14:00:00,319.68,320.02,319.51,319.53,13181.0,316.553,316.8897,316.3847,316.4045,13181.0
2024-05-14 14:10:00,319.46,319.74,319.35,319.4,5762.0,316.3352,316.6124,316.2262,316.2758,5762.0
2024-05-14 14:20:00,319.33,319.45,318.89,319.11,8235.0,316.2064,316.3253,315.7707,315.9886,8235.0
2024-05-14 14:30:00,319.12,319.93,319.03,319.91,8371.0,315.9985,316.8006,315.9094,316.7808,8371.0
2024-05-14 14:40:00,320.0,320.47,319.86,320.12,6698.0,316.8699,317.3353,316.7313,316.9887,6698.0
2024-05-14 14:50:00,320.06,320.37,320.05,320.28,5761.0,316.9293,317.2363,316.9194,317.1471,5761.0
2024-05-14 15:00:00,320.39,320.6,320.28,320.57,14926.0,317.2561,317.464,317.1471,317.4343,14926.0
2024-05-14 15:10:00,320.52,320.54,319.87,319.95,15845.0,317.3848,317.4046,316.7412,316.8204,15845.0
2024-05-14 15:20:00,319.99,320.73,319.99,320.73,11107.0,316.86,317.5927,316.86,317.5927,11107.0
2024-05-14 15:30:00,320.64,320.66,319.83,320.06,9267.0,317.5036,317.5234,316.7015,316.9293,9267.0
2024-05-14 15:40:00,320.14,320.61,320.06,320.06,10894.0,317.0085,317.4739,316.9293,316.9293,10894.0
2024-05-14 15:50:00,320.16,320.94,319.95,320.45,69177.0,317.0283,317.8007,316.8204,317.3155,69177.0
2024-05-15 09:30:00,321.83,322.97,321.83,322.54,10407.0,318.682,319.8108,318.682,319.385,10407.0
2024-05-15 09:40:00,322.54,323.96,322.13,323.93,14574.0,319.385,320.7912,318.9791,320.7614,14574.0
2024-05-15 09:50:00,323.97,324.08,323.34,323.65,11721.0,320.8011,320.91,320.1772,320.4842,11721.0
2024-05-15 10:00:00,323.35,325.39,323.35,325.35,7099.0,320.1871,322.2072,320.1871,322.1676,7099.0
2024-05-15 10:10:00,325.56,325.73,324.82,325.23,7204.0,322.3755,322.5438,321.6427,322.0487,7204.0
2024-05-15 10:20:00,325.26,325.9,325.06,325.68,8541.0,322.0784,322.7122,321.8804,322.4943,8541.0
2024-05-15 10:30:00,325.57,326.14,325.57,325.92,3668.0,322.3854,322.9498,322.3854,322.732,3668.0
2024-05-15 10:40:00,325.87,326.11,325.67,325.7,3685.0,322.6825,322.9201,322.4844,322.5141,3685.0
2024-05-15 10:50:00,325.74,326.27,325.72,326.16,6617.0,322.5537,323.0786,322.5339,322.9696,6617.0
2024-05-15 11:00:00,326.18,326.49,325.94,326.49,4431.0,322.9894,323.2964,322.7518,323.2964,4431.0
2024-05-15 11:10:00,326.48,326.49,326.2,326.47,4353.0,323.2865,323.2964,323.0092,323.2766,4353.0
2024-05-15 11:20:00,326.41,326.41,325.96,326.38,4737.0,323.2172,323.2172,322.7716,323.1875,4737.0
2024-05-15 11:30:00,326.43,326.49,326.11,326.29,5120.0,323.237,323.2964,322.9201,323.0984,5120.0
2024-05-15 11:40:00,326.3,326.66,326.26,326.64,17259.0,323.1083,323.4647,323.0687,323.4449,17259.0
2024-05-15 11:50:00,326.54,326.61,326.4,326.53,5226.0,323.3459,323.4152,323.2073,323.336,5226.0
2024-05-15 12:00:00,326.55,326.61,326.06,326.13,8775.0,323.3558,323.4152,322.8706,322.9399,8775.0
2024-05-15 12:10:00,326.2,326.23,325.64,325.79,10011.0,323.0092,323.0389,322.4547,322.6033,10011.0
2024-05-15 12:20:00,325.91,326.07,325.79,326.07,2801.0,322.7221,322.8805,322.6033,322.8805,2801.0
2024-05-15 12:30:00,326.04,326.04,325.77,325.84,6531.0,322.8508,322.8508,322.5834,322.6528,6531.0
2024-05-15 12:40:00,325.86,325.94,325.1,325.53,9630.0,322.6726,322.7518,321.92,322.3458,9630.0
2024-05-15 12:50:00,325.44,325.57,325.17,325.17,3201.0,322.2567,322.3854,321.9893,321.9893,3201.0
2024-05-15 13:00:00,325.32,325.35,325.18,325.35,3003.0,322.1378,322.1676,321.9992,322.1676,3003.0
2024-05-15 13:10:00,325.39,325.85,325.39,325.85,4520.0,322.2072,322.6627,322.2072,322.6627,4520.0
2024-05-15 13:20:00,325.79,326.42,325.77,326.42,8487.0,322.6033,323.2271,322.5834,323.2271,8487.0
2024-05-15 13:30:00,326.39,326.4,326.08,326.23,9909.0,323.1974,323.2073,322.8904,323.0389,9909.0
2024-05-15 13:40:00,326.2,326.26,325.57,325.64,15300.0,323.0092,323.0687,322.3854,322.4547,15300.0
2024-05-15 13:50:00,325.7,326.01,325.7,325.89,5447.0,322.5141,322.8211,322.5141,322.7023,5447.0
2024-05-15 14:00:00,325.78,326.11,325.67,326.06,8067.0,322.5933,322.9201,322.4844,322.8706,8067.0
2024-05-15 14:10:00,326.2,326.6,326.2,326.53,5403.0,323.0092,323.4053,323.0092,323.336,5403.0
2024-05-15 14:20:00,326.48,326.67,326.29,326.41,22941.0,323.2865,323.4746,323.0984,323.2172,22941.0
2024-05-15 14:30:00,326.53,326.83,326.49,326.83,6227.0,323.336,323.6331,323.2964,323.6331,6227.0
2024-05-15 14:40:00,326.93,326.93,326.23,326.45,24173.0,323.7321,323.7321,323.0389,323.2568,24173.0
2024-05-15 14:50:00,326.46,326.48,325.91,326.07,5308.0,323.2667,323.2865,322.7221,322.8805,5308.0
2024-05-15 15:00:00,326.06,326.67,326.06,326.37,8796.0,322.8706,323.4746,322.8706,323.1776,8796.0
2024-05-15 15:10:00,326.38,326.6,326.34,326.34,4904.0,323.1875,323.4053,323.1479,323.1479,4904.0
2024-05-15 15:20:00,326.3,326.75,326.17,326.18,9018.0,323.1083,323.5539,322.9795,322.9894,9018.0
2024-05-15 15:30:00,326.18,326.42,325.6,325.92,7546.0,322.9894,323.2271,322.4151,322.732,7546.0
2024-05-15 15:40:00,325.84,326.07,325.67,325.67,6240.0,322.6528,322.8805,322.4844,322.4844,6240.0
2024-05-15 15:50:00,325.62,327.27,325.62,326.79,53184.0,322.4349,324.0688,322.4349,323.5935,53184.0
2024-05-16 09:30:00,325.29,327.66,324.8,327.09,14389.0,322.1081,324.455,321.6229,323.8905,14389.0
2024-05-16 09:40:00,327.09,327.49,326.17,326.37,9554.0,323.8905,324.2866,322.9795,323.1776,9554.0
2024-05-16 09:50:00,326.43,326.44,325.85,325.85,5479.0,323.237,323.2469,322.6627,322.6627,5479.0
2024-05-16 10:00:00,325.94,326.53,325.53,326.49,2722.0,322.7518,323.336,322.3458,323.2964,2722.0
2024-05-16 10:10:00,326.65,327.95,326.65,327.87,5153.0,323.4548,324.7421,323.4548,324.6629,5153.0
2024-05-16 10:20:00,327.72,327.81,326.95,327.03,6651.0,324.5144,324.6035,323.7519,323.8311,6651.0
2024-05-16 10:30:00,327.0,327.33,326.84,327.09,7983.0,323.8014,324.1282,323.643,323.8905,7983.0
2024-05-16 10:40:00,326.92,327.25,326.92,327.13,3613.0,323.7222,324.049,323.7222,323.9301,3613.0
2024-05-16 10:50:00,327.12,327.27,326.83,327.16,3516.0,323.9202,324.0688,323.6331,323.9598,3516.0
2024-05-16 11:00:00,327.16,327.47,327.09,327.17,5402.0,323.9598,324.2668,323.8905,323.9698,5402.0
2024-05-16 11:10:00,326.95,326.95,325.94,326.01,2934.0,323.7519,323.7519,322.7518,322.8211,2934.0
2024-05-16 11:20:00,325.94,326.52,325.94,326.48,6133.0,322.7518,323.3261,322.7518,323.2865,6133.0
2024-05-16 11:30:00,326.42,326.67,326.31,326.65,4942.0,323.2271,323.4746,323.1182,323.4548,4942.0
2024-05-16 11:40:00,326.65,326.86,326.41,326.61,8130.0,323.4548,323.6628,323.2172,323.4152,8130.0
2024-05-16 11:50:00,326.56,326.71,325.59,325.59,14945.0,323.3657,323.5143,322.4052,322.4052,14945.0
2024-05-16 12:00:00,325.42,325.66,324.88,325.07,9847.0,322.2369,322.4745,321.7022,321.8903,9847.0
2024-05-16 12:10:00,325.04,325.16,324.87,324.87,11311.0,321.8606,321.9794,321.6922,321.6922,11311.0
2024-05-16 12:20:00,325.02,325.1,324.97,325.06,4232.0,321.8408,321.92,321.7913,321.8804,4232.0
2024-05-16 12:30:00,325.05,325.26,324.66,324.96,16457.0,321.8705,322.0784,321.4843,321.7814,16457.0
2024-05-16 12:40:00,324.95,324.95,324.65,324.85,2350.0,321.7715,321.7715,321.4744,321.6724,2350.0
2024-05-16 12:50:00,324.86,324.88,324.46,324.47,3700.0,321.6823,321.7022,321.2863,321.2962,3700.0
2024-05-16 13:00:00,324.41,324.41,323.57,323.87,6729.0,321.2367,321.2367,320.405,320.702,6729.0
2024-05-16 13:10:00,323.89,324.02,323.75,324.02,2808.0,320.7218,320.8506,320.5832,320.8506,2808.0
2024-05-16 13:20:00,323.96,323.96,323.0,323.11,8028.0,320.7912,320.7912,319.8405,319.9495,8028.0
2024-05-16 13:30:00,323.12,323.5,323.07,323.23,2634.0,319.9594,320.3357,319.9099,320.0683,2634.0
2024-05-16 13:40:00,323.19,323.38,323.03,323.38,3194.0,320.0287,320.2168,319.8702,320.2168,3194.0
2024-05-16 13:50:00,323.4,323.61,323.39,323.5,4425.0,320.2366,320.4446,320.2267,320.3357,4425.0
2024-05-16 14:00:00,323.49,323.82,323.42,323.56,5295.0,320.3257,320.6525,320.2564,320.3951,5295.0
2024-05-16 14:10:00,323.48,323.52,323.32,323.52,2489.0,320.3158,320.3555,320.1574,320.3555,2489.0
2024-05-16 14:20:00,323.53,323.8,323.38,323.59,5353.0,320.3654,320.6327,320.2168,320.4248,5353.0
2024-05-16 14:30:00,323.59,323.92,323.58,323.91,3625.0,320.4248,320.7515,320.4149,320.7416,3625.0
2024-05-16 14:40:00,324.0,324.0,323.8,323.83,3155.0,320.8308,320.8308,320.6327,320.6624,3155.0
2024-05-16 14:50:00,323.93,323.93,323.63,323.88,4111.0,320.7614,320.7614,320.4644,320.7119,4111.0
2024-05-16 15:00:00,323.79,323.85,323.71,323.78,3200.0,320.6228,320.6822,320.5436,320.6129,3200.0
2024-05-16 15:10:00,323.84,323.88,323.71,323.85,3896.0,320.6723,320.7119,320.5436,320.6822,3896.0
2024-05-16 15:20:00,323.82,324.03,323.77,323.85,4718.0,320.6525,320.8605,320.603,320.6822,4718.0
2024-05-16 15:30:00,323.88,323.88,323.44,323.55,16553.0,320.7119,320.7119,320.2762,320.3852,16553.0
2024-05-16 15:40:00,323.61,323.61,322.67,322.67,20978.0,320.4446,320.4446,319.5138,319.5138,20978.0
2024-05-16 15:50:00,322.81,323.78,322.67,322.71,51654.0,319.6524,320.6129,319.5138,319.5534,51654.0
2024-05-17 09:30:00,323.6,324.18,320.46,320.46,27438.0,320.4347,321.009,317.3254,317.3254,27438.0
2024-05-17 09:40:00,320.32,321.23,319.99,320.78,5564.0,317.1868,318.0879,316.86,317.6423,5564.0
2024-05-17 09:50:00,320.88,321.39,320.86,321.04,2951.0,317.7413,318.2463,317.7215,317.8997,2951.0
2024-05-17 10:00:00,321.0,321.02,320.23,320.23,5610.0,317.8601,317.8799,317.0976,317.0976,5610.0
2024-05-17 10:10:00,320.48,321.55,320.48,321.55,10166.0,317.3452,318.4047,317.3452,318.4047,10166.0
2024-05-17 10:20:00,321.55,321.81,321.24,321.67,6871.0,318.4047,318.6622,318.0978,318.5236,6871.0
2024-05-17 10:30:00,321.59,322.02,321.52,321.53,7666.0,318.4443,318.8701,318.375,318.3849,7666.0
2024-05-17 10:40:00,321.65,322.05,321.36,321.98,8083.0,318.5037,318.8998,318.2166,318.8305,8083.0
2024-05-17 10:50:00,321.93,322.6,321.93,322.05,12323.0,318.781,319.4445,318.781,318.8998,12323.0
2024-05-17 11:00:00,322.01,322.13,321.77,322.13,4566.0,318.8602,318.9791,318.6226,318.9791,4566.0
2024-05-17 11:10:00,322.13,322.62,322.13,322.52,3390.0,318.9791,319.4643,318.9791,319.3652,3390.0
2024-05-17 11:20:00,322.39,322.39,321.83,321.85,4630.0,319.2365,319.2365,318.682,318.7018,4630.0
2024-05-17 11:30:00,321.85,322.04,321.81,321.85,2283.0,318.7018,318.8899,318.6622,318.7018,2283.0
2024-05-17 11:40:00,321.85,322.02,321.66,321.84,4832.0,318.7018,318.8701,318.5136,318.6919,4832.0
2024-05-17 11:50:00,321.7,321.73,321.5,321.56,2856.0,318.5533,318.583,318.3552,318.4146,2856.0
2024-05-17 12:00:00,321.84,322.33,321.72,322.29,3644.0,318.6919,319.1771,318.5731,319.1375,3644.0
2024-05-17 12:10:00,322.22,322.7,322.08,322.36,6103.0,319.0682,319.5435,318.9295,319.2068,6103.0
2024-05-17 12:20:00,322.25,322.39,322.09,322.12,2559.0,319.0979,319.2365,318.9394,318.9691,2559.0
2024-05-17 12:30:00,322.26,322.56,322.26,322.42,3183.0,319.1078,319.4048,319.1078,319.2662,3183.0
2024-05-17 12:40:00,322.46,322.46,321.93,321.99,7358.0,319.3058,319.3058,318.781,318.8404,7358.0
2024-05-17 12:50:00,322.06,322.25,321.76,322.17,11358.0,318.9097,319.0979,318.6127,319.0187,11358.0
2024-05-17 13:00:00,322.22,322.5,322.21,322.36,7629.0,319.0682,319.3454,319.0583,319.2068,7629.0
2024-05-17 13:10:00,322.36,322.52,322.3,322.37,2449.0,319.2068,319.3652,319.1474,319.2167,2449.0
2024-05-17 13:20:00,322.48,323.01,322.35,322.77,5181.0,319.3256,319.8504,319.1969,319.6128,5181.0
2024-05-17 13:30:00,322.85,323.17,322.78,322.96,4515.0,319.692,320.0089,319.6227,319.8009,4515.0
2024-05-17 13:40:00,322.94,323.06,322.85,322.96,3315.0,319.7811,319.9,319.692,319.8009,3315.0
2024-05-17 13:50:00,322.85,323.22,322.84,322.98,6221.0,319.692,320.0584,319.6821,319.8207,6221.0
2024-05-17 14:00:00,322.93,322.97,322.34,322.48,4284.0,319.7712,319.8108,319.187,319.3256,4284.0
2024-05-17 14:10:00,322.6,322.78,322.09,322.09,9346.0,319.4445,319.6227,318.9394,318.9394,9346.0
2024-05-17 14:20:00,322.16,322.25,321.74,322.06,9044.0,319.0088,319.0979,318.5929,318.9097,9044.0
2024-05-17 14:30:00,322.13,322.15,321.3,321.4,22475.0,318.9791,318.9989,318.1572,318.2562,22475.0
2024-05-17 14:40:00,321.39,321.57,321.38,321.38,7883.0,318.2463,318.4245,318.2364,318.2364,7883.0
2024-05-17 14:50:00,321.38,322.14,321.32,322.0,8841.0,318.2364,318.989,318.177,318.8503,8841.0
2024-05-17 15:00:00,321.96,322.05,321.92,322.0,3947.0,318.8107,318.8998,318.7711,318.8503,3947.0
2024-05-17 15:10:00,322.07,322.17,321.87,321.88,9826.0,318.9196,319.0187,318.7216,318.7315,9826.0
2024-05-17 15:20:00,321.93,322.34,321.93,322.26,10139.0,318.781,319.187,318.781,319.1078,10139.0
2024-05-17 15:30:00,322.21,322.48,321.94,322.02,14904.0,319.0583,319.3256,318.7909,318.8701,14904.0
2024-05-17 15:40:00,322.07,322.7,321.56,322.67,20009.0,318.9196,319.5435,318.4146,319.5138,20009.0
2024-05-17 15:50:00,322.48,323.07,322.12,322.76,59236.0,319.3256,319.9099,318.9691,319.6029,59236.0
2024-05-20 09:30:00,324.02,324.02,321.48,321.75,11110.0,320.8506,320.8506,318.3354,318.6028,11110.0
2024-05-20 09:40:00,321.73,322.46,321.52,322.46,3164.0,318.583,319.3058,318.375,319.3058,3164.0
2024-05-20 09:50:00,323.03,323.85,323.03,323.18,4891.0,319.8702,320.6822,319.8702,320.0188,4891.0
2024-05-20 10:00:00,323.2,323.54,322.65,323.0,11412.0,320.0386,320.3753,319.494,319.8405,11412.0
2024-05-20 10:10:00,322.97,323.05,321.74,322.59,11301.0,319.8108,319.8901,318.5929,319.4346,11301.0
2024-05-20 10:20:00,322.63,322.8,322.18,322.56,4703.0,319.4742,319.6425,319.0286,319.4048,4703.0
2024-05-20 10:30:00,322.63,322.66,322.28,322.66,1439.0,319.4742,319.5039,319.1276,319.5039,1439.0
2024-05-20 10:40:00,322.84,323.02,322.75,322.75,1821.0,319.6821,319.8603,319.593,319.593,1821.0
2024-05-20 10:50:00,322.65,322.65,321.84,321.85,8050.0,319.494,319.494,318.6919,318.7018,8050.0
2024-05-20 11:00:00,321.97,322.55,321.82,321.93,9595.0,318.8206,319.3949,318.6721,318.781,9595.0
2024-05-20 11:10:00,322.14,322.64,322.14,322.64,1376.0,318.989,319.4841,318.989,319.4841,1376.0
2024-05-20 11:20:00,322.64,323.09,322.64,323.03,1415.0,319.4841,319.9297,319.4841,319.8702,1415.0
2024-05-20 11:30:00,323.02,323.24,322.94,323.13,1754.0,319.8603,320.0782,319.7811,319.9693,1754.0
2024-05-20 11:40:00,323.06,323.2,322.95,323.17,5233.0,319.9,320.0386,319.791,320.0089,5233.0
2024-05-20 11:50:00,323.26,323.46,322.99,322.99,15823.0,320.098,320.296,319.8306,319.8306,15823.0
2024-05-20 12:00:00,323.16,323.57,323.08,323.51,4218.0,319.999,320.405,319.9198,320.3456,4218.0
2024-05-20 12:10:00,323.62,323.87,323.61,323.61,4737.0,320.4545,320.702,320.4446,320.4446,4737.0
2024-05-20 12:20:00,323.66,323.66,323.2,323.21,3418.0,320.4941,320.4941,320.0386,320.0485,3418.0
2024-05-20 12:30:00,323.15,323.15,322.0,322.66,6530.0,319.9891,319.9891,318.8503,319.5039,6530.0
2024-05-20 12:40:00,322.81,322.81,322.78,322.79,600.0,319.6524,319.6524,319.6227,319.6326,600.0
2024-05-20 12:50:00,322.68,322.91,322.59,322.83,4619.0,319.5237,319.7514,319.4346,319.6722,4619.0
2024-05-20 13:00:00,322.84,323.09,322.83,323.01,1980.0,319.6821,319.9297,319.6722,319.8504,1980.0
2024-05-20 13:10:00,322.94,322.99,322.85,322.99,2146.0,319.7811,319.8306,319.692,319.8306,2146.0
2024-05-20 13:20:00,322.9,323.0,322.81,322.91,6074.0,319.7415,319.8405,319.6524,319.7514,6074.0
2024-05-20 13:30:00,322.84,322.84,322.29,322.47,4230.0,319.6821,319.6821,319.1375,319.3157,4230.0
2024-05-20 13:40:00,322.29,322.69,322.23,322.41,3316.0,319.1375,319.5336,319.0781,319.2563,3316.0
2024-05-20 13:50:00,322.39,322.56,322.3,322.56,2414.0,319.2365,319.4048,319.1474,319.4048,2414.0
2024-05-20 14:00:00,322.47,322.86,322.46,322.82,4145.0,319.3157,319.7019,319.3058,319.6623,4145.0
2024-05-20 14:10:00,322.77,323.23,322.72,323.17,2952.0,319.6128,320.0683,319.5633,320.0089,2952.0
2024-05-20 14:20:00,323.17,323.49,323.15,323.45,3547.0,320.0089,320.3257,319.9891,320.2861,3547.0
2024-05-20 14:30:00,323.44,323.74,323.39,323.67,3979.0,320.2762,320.5733,320.2267,320.504,3979.0
2024-05-20 14:40:00,323.59,323.6,323.16,323.32,3160.0,320.4248,320.4347,319.999,320.1574,3160.0
2024-05-20 14:50:00,323.31,323.31,323.08,323.12,1724.0,320.1475,320.1475,319.9198,319.9594,1724.0
2024-05-20 15:00:00,323.17,323.64,323.17,323.38,6680.0,320.0089,320.4743,320.0089,320.2168,6680.0
2024-05-20 15:10:00,323.4,323.58,323.35,323.53,3385.0,320.2366,320.4149,320.1871,320.3654,3385.0
2024-05-20 15:20:00,323.53,323.59,323.47,323.51,5045.0,320.3654,320.4248,320.3059,320.3456,5045.0
2024-05-20 15:30:00,323.61,323.67,322.99,323.67,9456.0,320.4446,320.504,319.8306,320.504,9456.0
2024-05-20 15:40:00,323.7,324.11,323.7,324.11,10883.0,320.5337,320.9397,320.5337,320.9397,10883.0
2024-05-20 15:50:00,324.19,325.31,324.02,325.14,58425.0,321.0189,322.1279,320.8506,321.9596,58425.0
2024-05-21 09:30:00,325.06,325.07,321.62,322.31,13215.0,321.8804,321.8903,318.474,319.1573,13215.0
2024-05-21 09:40:00,322.18,322.18,319.82,320.56,12172.0,319.0286,319.0286,316.6916,317.4244,12172.0
2024-05-21 09:50:00,320.71,320.72,319.82,319.98,9102.0,317.5729,317.5828,316.6916,316.8501,9102.0
2024-05-21 10:00:00,319.98,320.28,318.32,318.32,26330.0,316.8501,317.1471,315.2063,315.2063,26330.0
2024-05-21 10:10:00,318.19,319.91,318.19,319.48,15456.0,315.0776,316.7808,315.0776,316.355,15456.0
2024-05-21 10:20:00,319.26,319.39,318.97,319.2,5911.0,316.1371,316.2659,315.85,316.0777,5911.0
2024-05-21 10:30:00,319.15,319.69,317.98,318.6,37774.0,316.0282,316.5629,314.8696,315.4836,37774.0
2024-05-21 10:40:00,318.35,319.64,318.33,319.63,4011.0,315.236,316.5134,315.2162,316.5035,4011.0
2024-05-21 10:50:00,319.85,320.56,319.36,320.38,6659.0,316.7214,317.4244,316.2361,317.2462,6659.0
2024-05-21 11:00:00,320.62,320.62,320.02,320.02,3028.0,317.4838,317.4838,316.8897,316.8897,3028.0
2024-05-21 11:10:00,319.97,320.07,319.5,319.9,7735.0,316.8402,316.9392,316.3748,316.7709,7735.0
2024-05-21 11:20:00,319.89,320.43,319.71,319.8,8428.0,316.761,317.2957,316.5827,316.6718,8428.0
2024-05-21 11:30:00,320.0,320.11,319.64,319.64,44447.0,316.8699,316.9788,316.5134,316.5134,44447.0
2024-05-21 11:40:00,319.71,319.79,319.03,319.36,7616.0,316.5827,316.6619,315.9094,316.2361,7616.0
2024-05-21 11:50:00,319.45,319.45,319.04,319.04,3996.0,316.3253,316.3253,315.9193,315.9193,3996.0
2024-05-21 12:00:00,318.99,319.05,318.64,318.64,2765.0,315.8698,315.9292,315.5232,315.5232,2765.0
2024-05-21 12:10:00,318.68,318.82,318.6,318.65,6906.0,315.5628,315.7014,315.4836,315.5331,6906.0
2024-05-21 12:20:00,318.7,319.24,318.6,319.21,5881.0,315.5826,316.1173,315.4836,316.0876,5881.0
2024-05-21 12:30:00,319.36,319.63,319.26,319.58,6565.0,316.2361,316.5035,316.1371,316.454,6565.0
2024-05-21 12:40:00,319.56,319.63,319.39,319.63,2016.0,316.4342,316.5035,316.2659,316.5035,2016.0
2024-05-21 12:50:00,319.68,320.16,319.51,319.85,8226.0,316.553,317.0283,316.3847,316.7214,8226.0
2024-05-21 13:00:00,319.79,320.04,319.71,320.04,1782.0,316.6619,316.9095,316.5827,316.9095,1782.0
2024-05-21 13:10:00,319.92,320.13,319.9,320.08,2668.0,316.7907,316.9986,316.7709,316.9491,2668.0
2024-05-21 13:20:00,320.16,320.45,320.06,320.43,1562.0,317.0283,317.3155,316.9293,317.2957,1562.0
2024-05-21 13:30:00,320.46,320.65,320.43,320.63,4029.0,317.3254,317.5135,317.2957,317.4937,4029.0
2024-05-21 13:40:00,320.71,320.73,320.56,320.7,1857.0,317.5729,317.5927,317.4244,317.563,1857.0
2024-05-21 13:50:00,320.71,320.84,320.57,320.57,3687.0,317.5729,317.7017,317.4343,317.4343,3687.0
2024-05-21 14:00:00,320.57,320.6,320.34,320.54,3513.0,317.4343,317.464,317.2066,317.4046,3513.0
2024-05-21 14:10:00,320.73,320.78,320.57,320.67,3801.0,317.5927,317.6423,317.4343,317.5333,3801.0
2024-05-21 14:20:00,320.68,320.78,320.14,320.37,5477.0,317.5432,317.6423,317.0085,317.2363,5477.0
2024-05-21 14:30:00,320.27,320.6,320.27,320.39,3232.0,317.1372,317.464,317.1372,317.2561,3232.0
2024-05-21 14:40:00,320.39,320.46,320.28,320.46,4585.0,317.2561,317.3254,317.1471,317.3254,4585.0
2024-05-21 14:50:00,320.41,320.69,320.34,320.57,6516.0,317.2759,317.5531,317.2066,317.4343,6516.0
2024-05-21 15:00:00,320.72,321.02,320.65,320.93,10470.0,317.5828,317.8799,317.5135,317.7908,10470.0
2024-05-21 15:10:00,320.92,321.34,320.92,321.34,5556.0,317.7809,318.1968,317.7809,318.1968,5556.0
2024-05-21 15:20:00,321.23,321.76,321.23,321.76,8418.0,318.0879,318.6127,318.0879,318.6127,8418.0
2024-05-21 15:30:00,321.76,322.11,321.76,322.0,8267.0,318.6127,318.9592,318.6127,318.8503,8267.0
2024-05-21 15:40:00,321.99,322.03,321.11,321.56,13043.0,318.8404,318.88,317.969,318.4146,13043.0
2024-05-21 15:50:00,321.57,321.68,321.12,321.28,55727.0,318.4245,318.5335,317.9789,318.1374,55727.0
2024-05-22 09:30:00,320.05,322.41,320.05,321.9,11274.0,316.9194,319.2563,316.9194,318.7513,11274.0
2024-05-22 09:40:00,322.19,322.51,322.0,322.2,3532.0,319.0385,319.3553,318.8503,319.0484,3532.0
2024-05-22 09:50:00,322.02,322.18,321.45,321.45,6600.0,318.8701,319.0286,318.3057,318.3057,6600.0
2024-05-22 10:00:00,321.56,321.74,321.25,321.56,4459.0,318.4146,318.5929,318.1077,318.4146,4459.0
2024-05-22 10:10:00,321.6,321.6,321.17,321.17,2707.0,318.4542,318.4542,318.0284,318.0284,2707.0
2024-05-22 10:20:00,321.17,321.27,320.88,321.14,4505.0,318.0284,318.1275,317.7413,317.9987,4505.0
2024-05-22 10:30:00,321.14,321.91,321.14,321.3,5946.0,317.9987,318.7612,317.9987,318.1572,5946.0
2024-05-22 10:40:00,321.4,321.65,321.22,321.48,4016.0,318.2562,318.5037,318.078,318.3354,4016.0
2024-05-22 10:50:00,321.59,321.83,321.53,321.66,4283.0,318.4443,318.682,318.3849,318.5136,4283.0
2024-05-22 11:00:00,321.68,321.82,321.39,321.51,3634.0,318.5335,318.6721,318.2463,318.3651,3634.0
2024-05-22 11:10:00,321.52,321.6,321.27,321.27,2006.0,318.375,318.4542,318.1275,318.1275,2006.0
2024-05-22 11:20:00,321.29,321.29,320.83,320.94,4888.0,318.1473,318.1473,317.6918,317.8007,4888.0
2024-05-22 11:30:00,320.82,320.82,320.22,320.22,7100.0,317.6819,317.6819,317.0877,317.0877,7100.0
2024-05-22 11:40:00,320.1,320.59,319.89,320.46,16453.0,316.9689,317.4541,316.761,317.3254,16453.0
2024-05-22 11:50:00,320.52,320.65,320.14,320.65,2215.0,317.3848,317.5135,317.0085,317.5135,2215.0
2024-05-22 12:00:00,320.6,320.81,320.59,320.76,2093.0,317.464,317.672,317.4541,317.6225,2093.0
2024-05-22 12:10:00,320.88,321.1,320.75,320.95,2915.0,317.7413,317.9591,317.6125,317.8106,2915.0
2024-05-22 12:20:00,320.91,321.0,320.88,320.94,1379.0,317.771,317.8601,317.7413,317.8007,1379.0
2024-05-22 12:30:00,321.02,321.08,320.81,320.9,3308.0,317.8799,317.9393,317.672,317.7611,3308.0
2024-05-22 12:40:00,320.82,320.97,320.74,320.74,4372.0,317.6819,317.8304,317.6026,317.6026,4372.0
2024-05-22 12:50:00,320.75,321.11,320.75,321.11,1644.0,317.6125,317.969,317.6125,317.969,1644.0
2024-05-22 13:00:00,321.2,321.21,320.83,320.91,4311.0,318.0581,318.0681,317.6918,317.771,4311.0
2024-05-22 13:10:00,320.93,321.0,320.69,320.71,3861.0,317.7908,317.8601,317.5531,317.5729,3861.0
2024-05-22 13:20:00,320.59,320.59,319.99,319.99,2244.0,317.4541,317.4541,316.86,316.86,2244.0
2024-05-22 13:30:00,320.07,320.07,319.53,319.7,5079.0,316.9392,316.9392,316.4045,316.5728,5079.0
2024-05-22 13:40:00,319.64,320.09,319.64,319.88,4611.0,316.5134,316.959,316.5134,316.7511,4611.0
2024-05-22 13:50:00,319.99,320.19,319.92,320.04,4799.0,316.86,317.058,316.7907,316.9095,4799.0
2024-05-22 14:00:00,320.04,320.1,319.36,319.48,6873.0,316.9095,316.9689,316.2361,316.355,6873.0
2024-05-22 14:10:00,319.47,319.83,319.36,319.43,6585.0,316.3451,316.7015,316.2361,316.3055,6585.0
2024-05-22 14:20:00,319.43,319.43,318.94,318.97,6150.0,316.3055,316.3055,315.8203,315.85,6150.0
2024-05-22 14:30:00,318.97,319.15,318.87,319.15,6304.0,315.85,316.0282,315.7509,316.0282,6304.0
2024-05-22 14:40:00,319.2,319.89,319.2,319.81,7353.0,316.0777,316.761,316.0777,316.6817,7353.0
2024-05-22 14:50:00,319.8,319.8,319.49,319.75,9374.0,316.6718,316.6718,316.3649,316.6223,9374.0
2024-05-22 15:00:00,319.75,320.08,319.72,320.05,4062.0,316.6223,316.9491,316.5926,316.9194,4062.0
2024-05-22 15:10:00,320.04,320.04,319.14,319.18,11063.0,316.9095,316.9095,316.0183,316.0579,11063.0
2024-05-22 15:20:00,319.19,319.47,318.92,318.94,2316.0,316.0678,316.3451,315.8005,315.8203,2316.0
2024-05-22 15:30:00,318.95,319.42,318.78,318.81,5807.0,315.8302,316.2956,315.6618,315.6915,5807.0
2024-05-22 15:40:00,318.65,318.65,317.57,317.67,9566.0,315.5331,315.5331,314.4637,314.5627,9566.0
2024-05-22 15:50:00,317.79,318.63,317.72,318.55,66502.0,314.6815,315.5133,314.6122,315.4341,66502.0
2024-05-23 09:30:00,318.8,319.6,317.68,319.16,13881.0,315.6816,316.4738,314.5726,316.0381,13881.0
2024-05-23 09:40:00,319.05,319.37,318.8,318.97,6023.0,315.9292,316.246,315.6816,315.85,6023.0
2024-05-23 09:50:00,318.92,318.92,317.26,317.38,7415.0,315.8005,315.8005,314.1567,314.2755,7415.0
2024-05-23 10:00:00,317.39,317.78,316.75,316.75,6051.0,314.2854,314.6716,313.6517,313.6517,6051.0
2024-05-23 10:10:00,316.66,317.04,316.48,316.49,6898.0,313.5626,313.9388,313.3843,313.3942,6898.0
2024-05-23 10:20:00,316.34,316.36,315.39,315.43,7976.0,313.2457,313.2655,312.305,312.3446,7976.0
2024-05-23 10:30:00,315.18,315.89,315.1,315.83,8405.0,312.097,312.8001,312.0178,312.7407,8405.0
2024-05-23 10:40:00,315.71,315.93,315.09,315.18,5855.0,312.6218,312.8397,312.0079,312.097,5855.0
2024-05-23 10:50:00,315.08,315.62,314.98,315.35,9181.0,311.998,312.5327,311.899,312.2654,9181.0
2024-05-23 11:00:00,315.48,316.47,315.48,316.47,5823.0,312.3941,313.3744,312.3941,313.3744,5823.0
2024-05-23 11:10:00,316.56,316.75,316.37,316.37,3710.0,313.4635,313.6517,313.2754,313.2754,3710.0
2024-05-23 11:20:00,316.37,316.37,315.6,315.65,5148.0,313.2754,313.2754,312.5129,312.5624,5148.0
2024-05-23 11:30:00,315.64,315.94,315.64,315.81,3934.0,312.5525,312.8496,312.5525,312.7209,3934.0
2024-05-23 11:40:00,315.69,315.99,315.59,315.91,4256.0,312.602,312.8991,312.503,312.8199,4256.0
2024-05-23 11:50:00,315.94,316.19,315.72,316.15,4231.0,312.8496,313.0972,312.6318,313.0575,4231.0
2024-05-23 12:00:00,316.19,316.37,316.05,316.13,4191.0,313.0972,313.2754,312.9585,313.0377,4191.0
2024-05-23 12:10:00,316.11,316.37,316.08,316.26,4154.0,313.0179,313.2754,312.9882,313.1665,4154.0
2024-05-23 12:20:00,316.27,317.07,316.25,316.84,5146.0,313.1764,313.9685,313.1566,313.7408,5146.0
2024-05-23 12:30:00,316.99,316.99,316.4,316.4,2754.0,313.8893,313.8893,313.3051,313.3051,2754.0
2024-05-23 12:40:00,316.26,316.33,316.05,316.05,3600.0,313.1665,313.2358,312.9585,312.9585,3600.0
2024-05-23 12:50:00,315.96,315.96,315.72,315.72,2972.0,312.8694,312.8694,312.6318,312.6318,2972.0
2024-05-23 13:00:00,315.7,315.84,315.64,315.78,3170.0,312.6119,312.7506,312.5525,312.6912,3170.0
2024-05-23 13:10:00,315.73,315.8,315.66,315.69,1628.0,312.6417,312.711,312.5723,312.602,1628.0
2024-05-23 13:20:00,315.63,315.66,315.04,315.15,8989.0,312.5426,312.5723,311.9584,312.0673,8989.0
2024-05-23 13:30:00,315.05,315.13,313.89,313.89,14685.0,311.9683,312.0475,310.8197,310.8197,14685.0
2024-05-23 13:40:00,314.0,314.54,313.69,313.69,13414.0,310.9286,311.4633,310.6216,310.6216,13414.0
2024-05-23 13:50:00,313.71,313.86,313.47,313.67,8855.0,310.6414,310.7899,310.4038,310.6018,8855.0
2024-05-23 14:00:00,313.59,313.65,313.14,313.59,9551.0,310.5226,310.582,310.077,310.5226,9551.0
2024-05-23 14:10:00,313.59,313.84,313.47,313.49,7193.0,310.5226,310.7701,310.4038,310.4236,7193.0
2024-05-23 14:20:00,313.45,313.98,313.44,313.97,6789.0,310.384,310.9088,310.3741,310.8989,6789.0
2024-05-23 14:30:00,313.85,314.21,313.85,314.19,3240.0,310.78,311.1365,310.78,311.1167,3240.0
2024-05-23 14:40:00,314.1,314.1,313.46,313.46,3565.0,311.0276,311.0276,310.3939,310.3939,3565.0
2024-05-23 14:50:00,313.46,313.72,313.35,313.68,5590.0,310.3939,310.6513,310.2849,310.6117,5590.0
2024-05-23 15:00:00,313.66,314.12,313.65,314.0,12228.0,310.5919,311.0474,310.582,310.9286,12228.0
2024-05-23 15:10:00,314.0,314.68,313.88,314.67,9254.0,310.9286,311.6019,310.8097,311.592,9254.0
2024-05-23 15:20:00,314.76,315.02,314.29,314.33,9344.0,311.6811,311.9386,311.2157,311.2553,9344.0
2024-05-23 15:30:00,314.35,315.02,314.34,315.02,9463.0,311.2752,311.9386,311.2652,311.9386,9463.0
2024-05-23 15:40:00,315.0,315.02,314.27,314.93,11571.0,311.9188,311.9386,311.1959,311.8495,11571.0
2024-05-23 15:50:00,314.99,315.47,314.69,315.26,62869.0,311.9089,312.3842,311.6118,312.1763,62869.0
2024-05-24 09:30:00,317.59,319.25,316.89,319.11,17378.0,314.4835,316.1272,313.7903,315.9886,17378.0
2024-05-24 09:40:00,318.45,318.87,317.49,317.5,9049.0,315.335,315.7509,314.3844,314.3943,9049.0
2024-05-24 09:50:00,317.44,317.44,316.59,316.72,12868.0,314.3349,314.3349,313.4932,313.622,12868.0
2024-05-24 10:00:00,316.82,318.94,316.77,318.94,7566.0,313.721,315.8203,313.6715,315.8203,7566.0
2024-05-24 10:10:00,318.83,319.47,318.68,318.88,16021.0,315.7113,316.3451,315.5628,315.7608,16021.0
2024-05-24 10:20:00,318.88,319.05,318.67,318.75,12101.0,315.7608,315.9292,315.5529,315.6321,12101.0
2024-05-24 10:30:00,318.76,318.78,318.18,318.2,6167.0,315.642,315.6618,315.0677,315.0875,6167.0
2024-05-24 10:40:00,318.1,318.1,317.57,317.57,4333.0,314.9885,314.9885,314.4637,314.4637,4333.0
2024-05-24 10:50:00,317.76,318.44,317.66,318.32,8674.0,314.6518,315.3251,314.5528,315.2063,8674.0
2024-05-24 11:00:00,318.35,319.01,318.35,318.94,5447.0,315.236,315.8896,315.236,315.8203,5447.0
2024-05-24 11:10:00,318.99,319.02,318.69,318.7,4629.0,315.8698,315.8995,315.5727,315.5826,4629.0
2024-05-24 11:20:00,318.71,318.94,318.54,318.94,4269.0,315.5925,315.8203,315.4242,315.8203,4269.0
2024-05-24 11:30:00,318.91,318.99,318.54,318.56,8599.0,315.7905,315.8698,315.4242,315.444,8599.0
2024-05-24 11:40:00,318.56,318.87,318.28,318.41,4605.0,315.444,315.7509,315.1667,315.2954,4605.0
2024-05-24 11:50:00,318.41,318.41,318.11,318.29,3594.0,315.2954,315.2954,314.9984,315.1766,3594.0
2024-05-24 12:00:00,318.25,318.47,318.16,318.42,8124.0,315.137,315.3549,315.0479,315.3053,8124.0
2024-05-24 12:10:00,318.51,318.85,318.41,318.63,5004.0,315.3945,315.7311,315.2954,315.5133,5004.0
2024-05-24 12:20:00,318.65,319.07,318.65,318.99,5558.0,315.5331,315.949,315.5331,315.8698,5558.0
2024-05-24 12:30:00,318.99,319.06,318.69,318.72,9615.0,315.8698,315.9391,315.5727,315.6024,9615.0
2024-05-24 12:40:00,318.72,318.83,318.58,318.73,4519.0,315.6024,315.7113,315.4638,315.6123,4519.0
2024-05-24 12:50:00,318.79,319.26,318.7,318.7,8824.0,315.6717,316.1371,315.5826,315.5826,8824.0
2024-05-24 13:00:00,318.74,318.74,318.54,318.61,2075.0,315.6222,315.6222,315.4242,315.4935,2075.0
2024-05-24 13:10:00,318.56,318.9,318.52,318.82,3360.0,315.444,315.7806,315.4044,315.7014,3360.0
2024-05-24 13:20:00,318.84,319.04,318.84,318.95,2481.0,315.7212,315.9193,315.7212,315.8302,2481.0
2024-05-24 13:30:00,318.92,319.14,318.87,318.94,5288.0,315.8005,316.0183,315.7509,315.8203,5288.0
2024-05-24 13:40:00,318.93,319.13,318.87,319.09,5380.0,315.8104,316.0084,315.7509,315.9688,5380.0
2024-05-24 13:50:00,319.09,319.13,318.97,318.97,5016.0,315.9688,316.0084,315.85,315.85,5016.0
2024-05-24 14:00:00,318.98,319.51,318.98,319.42,8161.0,315.8599,316.3847,315.8599,316.2956,8161.0
2024-05-24 14:10:00,319.37,319.54,319.16,319.16,11193.0,316.246,316.4144,316.0381,316.0381,11193.0
2024-05-24 14:20:00,319.11,319.11,318.87,318.96,6589.0,315.9886,315.9886,315.7509,315.8401,6589.0
2024-05-24 14:30:00,318.96,319.25,318.91,319.22,4811.0,315.8401,316.1272,315.7905,316.0975,4811.0
2024-05-24 14:40:00,319.22,319.41,319.15,319.15,4656.0,316.0975,316.2857,316.0282,316.0282,4656.0
2024-05-24 14:50:00,319.14,319.33,319.14,319.21,6009.0,316.0183,316.2064,316.0183,316.0876,6009.0
2024-05-24 15:00:00,319.22,319.26,318.79,319.18,12822.0,316.0975,316.1371,315.6717,316.0579,12822.0
2024-05-24 15:10:00,319.17,319.3,319.12,319.12,7678.0,316.048,316.1767,315.9985,315.9985,7678.0
2024-05-24 15:20:00,319.12,319.17,318.88,318.92,5086.0,315.9985,316.048,315.7608,315.8005,5086.0
2024-05-24 15:30:00,318.88,319.06,318.64,318.64,9069.0,315.7608,315.9391,315.5232,315.5232,9069.0
2024-05-24 15:40:00,318.64,318.72,318.44,318.52,11179.0,315.5232,315.6024,315.3251,315.4044,11179.0
2024-05-24 15:50:00,318.55,319.02,318.14,318.68,62913.0,315.4341,315.8995,315.0281,315.5628,62913.0
2024-05-28 09:30:00,318.13,318.13,316.33,316.67,19921.0,315.0182,315.0182,313.2358,313.5725,19921.0
2024-05-28 09:40:00,316.69,318.0,316.69,317.68,8446.0,313.5923,314.8894,313.5923,314.5726,8446.0
2024-05-28 09:50:00,317.98,317.98,317.33,317.55,6159.0,314.8696,314.8696,314.226,314.4439,6159.0
2024-05-28 10:00:00,317.33,317.52,316.23,317.01,12183.0,314.226,314.4141,313.1368,313.9091,12183.0
2024-05-28 10:10:00,316.95,316.95,316.25,316.44,11377.0,313.8497,313.8497,313.1566,313.3447,11377.0
2024-05-28 10:20:00,316.68,317.24,316.21,316.77,18932.0,313.5824,314.1369,313.117,313.6715,18932.0
2024-05-28 10:30:00,316.79,317.04,316.59,316.59,5314.0,313.6913,313.9388,313.4932,313.4932,5314.0
2024-05-28 10:40:00,316.56,316.69,316.35,316.35,4778.0,313.4635,313.5923,313.2556,313.2556,4778.0
2024-05-28 10:50:00,316.46,316.5,316.17,316.35,5893.0,313.3645,313.4041,313.0773,313.2556,5893.0
2024-05-28 11:00:00,316.47,316.49,316.05,316.17,3205.0,313.3744,313.3942,312.9585,313.0773,3205.0
2024-05-28 11:10:00,316.17,316.68,316.04,316.44,6812.0,313.0773,313.5824,312.9486,313.3447,6812.0
2024-05-28 11:20:00,316.31,316.56,316.31,316.48,1857.0,313.216,313.4635,313.216,313.3843,1857.0
2024-05-28 11:30:00,316.45,316.63,316.05,316.4,11870.0,313.3546,313.5329,312.9585,313.3051,11870.0
2024-05-28 11:40:00,316.38,317.05,316.38,317.05,6109.0,313.2853,313.9487,313.2853,313.9487,6109.0
2024-05-28 11:50:00,316.9,317.28,316.88,317.25,3747.0,313.8002,314.1765,313.7804,314.1468,3747.0
2024-05-28 12:00:00,317.37,318.26,317.37,317.93,28039.0,314.2656,315.1469,314.2656,314.8201,28039.0
2024-05-28 12:10:00,318.0,318.29,317.87,318.03,5050.0,314.8894,315.1766,314.7607,314.9192,5050.0
2024-05-28 12:20:00,317.86,317.96,317.68,317.68,2186.0,314.7508,314.8498,314.5726,314.5726,2186.0
2024-05-28 12:30:00,317.79,317.79,317.27,317.59,6179.0,314.6815,314.6815,314.1666,314.4835,6179.0
2024-05-28 12:40:00,317.6,318.22,317.52,317.78,11414.0,314.4934,315.1073,314.4141,314.6716,11414.0
2024-05-28 12:50:00,317.8,317.93,317.37,317.38,3048.0,314.6914,314.8201,314.2656,314.2755,3048.0
2024-05-28 13:00:00,317.33,317.33,316.93,317.04,6916.0,314.226,314.226,313.8299,313.9388,6916.0
2024-05-28 13:10:00,317.01,317.42,316.97,317.42,4465.0,313.9091,314.3151,313.8695,314.3151,4465.0
2024-05-28 13:20:00,317.42,317.42,317.05,317.05,5743.0,314.3151,314.3151,313.9487,313.9487,5743.0
2024-05-28 13:30:00,317.09,317.12,316.73,316.73,6487.0,313.9884,314.0181,313.6319,313.6319,6487.0
2024-05-28 13:40:00,316.66,316.73,316.25,316.31,5961.0,313.5626,313.6319,313.1566,313.216,5961.0
2024-05-28 13:50:00,316.41,316.52,316.04,316.18,10986.0,313.315,313.4239,312.9486,313.0873,10986.0
2024-05-28 14:00:00,316.06,317.12,316.06,317.0,11296.0,312.9684,314.0181,312.9684,313.8992,11296.0
2024-05-28 14:10:00,316.88,317.11,316.85,317.11,5669.0,313.7804,314.0082,313.7507,314.0082,5669.0
2024-05-28 14:20:00,317.09,317.1,316.26,316.26,12136.0,313.9884,313.9983,313.1665,313.1665,12136.0
2024-05-28 14:30:00,316.34,316.34,315.68,315.77,12707.0,313.2457,313.2457,312.5921,312.6813,12707.0
2024-05-28 14:40:00,315.75,316.09,315.74,316.08,3663.0,312.6615,312.9981,312.6516,312.9882,3663.0
2024-05-28 14:50:00,316.07,316.14,315.88,316.06,10122.0,312.9783,313.0476,312.7902,312.9684,10122.0
2024-05-28 15:00:00,316.1,316.41,315.91,316.27,10411.0,313.008,313.315,312.8199,313.1764,10411.0
2024-05-28 15:10:00,316.32,316.32,315.96,315.98,10910.0,313.2259,313.2259,312.8694,312.8892,10910.0
2024-05-28 15:20:00,316.05,317.03,316.04,316.52,15944.0,312.9585,313.9289,312.9486,313.4239,15944.0
2024-05-28 15:30:00,316.61,317.18,316.61,316.97,6895.0,313.513,314.0775,313.513,313.8695,6895.0
2024-05-28 15:40:00,316.97,317.54,316.91,317.38,13497.0,313.8695,314.4339,313.8101,314.2755,13497.0
2024-05-28 15:50:00,317.37,318.78,317.33,318.55,75670.0,314.2656,315.6618,314.226,315.4341,75670.0
2024-05-29 09:30:00,316.5,326.08,315.2,325.46,62803.0,313.4041,322.8904,312.1168,322.2765,62803.0
2024-05-29 09:40:00,325.5,328.77,324.49,326.66,82010.0,322.3161,325.5541,321.316,323.4647,82010.0
2024-05-29 09:50:00,326.24,330.59,325.73,330.17,61154.0,323.0488,327.3563,322.5438,326.9404,61154.0
2024-05-29 10:00:00,330.25,331.94,329.57,331.82,33740.0,327.0196,328.6931,326.3463,328.5743,33740.0
2024-05-29 10:10:00,331.65,332.01,329.57,329.57,68674.0,328.4059,328.7624,326.3463,326.3463,68674.0
2024-05-29 10:20:00,329.5,329.86,328.71,329.48,26519.0,326.277,326.6334,325.4947,326.2572,26519.0
2024-05-29 10:30:00,329.31,330.07,327.81,328.29,23728.0,326.0888,326.8414,324.6035,325.0788,23728.0
2024-05-29 10:40:00,328.15,328.15,326.15,326.61,14188.0,324.9402,324.9402,322.9597,323.4152,14188.0
2024-05-29 10:50:00,326.6,326.88,325.56,325.89,13772.0,323.4053,323.6826,322.3755,322.7023,13772.0
2024-05-29 11:00:00,325.88,326.05,325.05,325.05,12129.0,322.6924,322.8607,321.8705,321.8705,12129.0
2024-05-29 11:10:00,325.05,326.26,325.05,325.95,6751.0,321.8705,323.0687,321.8705,322.7617,6751.0
2024-05-29 11:20:00,326.0,326.46,325.55,326.44,13102.0,322.8112,323.2667,322.3656,323.2469,13102.0
2024-05-29 11:30:00,326.44,326.44,325.68,325.96,13350.0,323.2469,323.2469,322.4943,322.7716,13350.0
2024-05-29 11:40:00,325.87,327.12,325.71,326.87,7810.0,322.6825,323.9202,322.524,323.6727,7810.0
2024-05-29 11:50:00,326.73,326.95,326.07,326.07,15447.0,323.5341,323.7519,322.8805,322.8805,15447.0
2024-05-29 12:00:00,325.55,325.97,325.38,325.97,13498.0,322.3656,322.7815,322.1973,322.7815,13498.0
2024-05-29 12:10:00,325.99,326.8,325.98,326.62,7186.0,322.8013,323.6034,322.7914,323.4251,7186.0
2024-05-29 12:20:00,326.61,326.75,326.08,326.62,8935.0,323.4152,323.5539,322.8904,323.4251,8935.0
2024-05-29 12:30:00,326.6,327.25,326.41,327.18,9425.0,323.4053,324.049,323.2172,323.9797,9425.0
2024-05-29 12:40:00,327.22,327.45,326.66,327.3,15483.0,324.0193,324.247,323.4647,324.0985,15483.0
2024-05-29 12:50:00,327.44,327.57,327.12,327.12,8884.0,324.2371,324.3658,323.9202,323.9202,8884.0
2024-05-29 13:00:00,327.01,327.29,326.11,327.29,10515.0,323.8113,324.0886,322.9201,324.0886,10515.0
2024-05-29 13:10:00,327.24,327.44,326.63,326.75,8881.0,324.0391,324.2371,323.435,323.5539,8881.0
2024-05-29 13:20:00,326.75,327.95,326.75,327.77,13371.0,323.5539,324.7421,323.5539,324.5639,13371.0
2024-05-29 13:30:00,327.85,327.99,327.52,327.66,12479.0,324.6431,324.7817,324.3163,324.455,12479.0
2024-05-29 13:40:00,327.65,328.31,327.57,327.94,13812.0,324.4451,325.0986,324.3658,324.7322,13812.0
2024-05-29 13:50:00,328.02,328.4,327.95,328.4,9997.0,324.8114,325.1877,324.7421,325.1877,9997.0
2024-05-29 14:00:00,328.42,329.21,328.31,328.88,16940.0,325.2075,325.9898,325.0986,325.663,16940.0
2024-05-29 14:10:00,328.88,328.88,328.09,328.33,17248.0,325.663,325.663,324.8808,325.1184,17248.0
2024-05-29 14:20:00,328.42,328.9,328.3,328.6,9238.0,325.2075,325.6828,325.0887,325.3858,9238.0
2024-05-29 14:30:00,328.65,328.7,328.23,328.31,19275.0,325.4353,325.4848,325.0194,325.0986,19275.0
2024-05-29 14:40:00,328.27,328.98,328.23,328.98,13181.0,325.059,325.762,325.0194,325.762,13181.0
2024-05-29 14:50:00,328.98,328.99,327.42,327.42,50389.0,325.762,325.7719,324.2173,324.2173,50389.0
2024-05-29 15:00:00,327.47,327.48,326.18,326.3,31435.0,324.2668,324.2767,322.9894,323.1083,31435.0
2024-05-29 15:10:00,326.3,326.45,325.31,325.31,20581.0,323.1083,323.2568,322.1279,322.1279,20581.0
2024-05-29 15:20:00,325.32,325.45,324.18,324.98,17016.0,322.1378,322.2666,321.009,321.8012,17016.0
2024-05-29 15:30:00,324.96,325.49,324.87,325.02,31233.0,321.7814,322.3062,321.6922,321.8408,31233.0
2024-05-29 15:40:00,324.96,325.93,324.51,325.8,25173.0,321.7814,322.7419,321.3358,322.6132,25173.0
2024-05-29 15:50:00,325.73,325.92,324.82,325.13,124562.0,322.5438,322.732,321.6427,321.9497,124562.0
2024-05-30 09:30:00,327.8,335.67,326.84,332.63,65198.0,324.5936,332.3866,323.643,329.3763,65198.0
2024-05-30 09:40:00,332.47,333.72,331.38,332.18,32970.0,329.2179,330.4557,328.1386,328.9307,32970.0
2024-05-30 09:50:00,332.49,334.16,332.35,333.26,20289.0,329.2377,330.8914,329.0991,330.0002,20289.0
2024-05-30 10:00:00,333.38,334.51,331.55,331.86,19109.0,330.119,331.238,328.3069,328.6139,19109.0
2024-05-30 10:10:00,331.95,332.45,331.41,332.38,23174.0,328.703,329.1981,328.1683,329.1288,23174.0
2024-05-30 10:20:00,332.5,333.2,332.32,332.88,13337.0,329.2476,329.9408,329.0694,329.6239,13337.0
2024-05-30 10:30:00,332.84,333.17,331.4,331.65,16405.0,329.5843,329.9111,328.1584,328.4059,16405.0
2024-05-30 10:40:00,331.63,333.9,331.52,333.56,26685.0,328.3861,330.6339,328.2772,330.2972,26685.0
2024-05-30 10:50:00,333.44,333.64,332.75,333.08,20757.0,330.1784,330.3765,329.4952,329.8219,20757.0
2024-05-30 11:00:00,333.09,333.76,332.77,332.86,14013.0,329.8318,330.4953,329.515,329.6041,14013.0
2024-05-30 11:10:00,332.9,333.36,331.51,333.25,31095.0,329.6437,330.0992,328.2673,329.9903,31095.0
2024-05-30 11:20:00,333.25,335.04,333.25,334.79,23767.0,329.9903,331.7628,329.9903,331.5152,23767.0
2024-05-30 11:30:00,334.74,335.0,333.89,334.72,15695.0,331.4657,331.7232,330.624,331.4459,15695.0
2024-05-30 11:40:00,334.61,334.75,333.61,334.43,7863.0,331.337,331.4756,330.3468,331.1587,7863.0
2024-05-30 11:50:00,334.21,334.34,333.54,333.79,8891.0,330.9409,331.0696,330.2774,330.525,8891.0
2024-05-30 12:00:00,333.73,334.2,333.35,333.84,20114.0,330.4656,330.931,330.0893,330.5745,20114.0
2024-05-30 12:10:00,333.76,334.22,333.17,333.88,22836.0,330.4953,330.9508,329.9111,330.6141,22836.0
2024-05-30 12:20:00,333.88,334.79,333.72,334.6,18936.0,330.6141,331.5152,330.4557,331.3271,18936.0
2024-05-30 12:30:00,334.6,335.85,334.59,335.77,15701.0,331.3271,332.5648,331.3172,332.4856,15701.0
2024-05-30 12:40:00,335.61,335.93,335.35,335.72,11229.0,332.3272,332.6441,332.0697,332.4361,11229.0
2024-05-30 12:50:00,335.72,336.93,335.62,335.62,18439.0,332.4361,333.6343,332.3371,332.3371,18439.0
2024-05-30 13:00:00,335.8,335.99,335.09,335.27,7631.0,332.5153,332.7035,331.8123,331.9905,7631.0
2024-05-30 13:10:00,335.32,335.5,334.32,334.86,11961.0,332.04,332.2183,331.0498,331.5845,11961.0
2024-05-30 13:20:00,334.84,335.24,334.63,335.06,10023.0,331.5647,331.9608,331.3568,331.7826,10023.0
2024-05-30 13:30:00,335.1,335.99,335.0,335.88,17696.0,331.8222,332.7035,331.7232,332.5946,17696.0
2024-05-30 13:40:00,335.83,336.02,334.88,335.02,13028.0,332.545,332.7332,331.6043,331.743,13028.0
2024-05-30 13:50:00,335.03,335.03,334.29,334.76,14047.0,331.7529,331.7529,331.0201,331.4855,14047.0
2024-05-30 14:00:00,334.8,335.21,334.47,334.58,7937.0,331.5251,331.9311,331.1983,331.3073,7937.0
2024-05-30 14:10:00,334.57,334.76,334.25,334.53,7987.0,331.2974,331.4855,330.9805,331.2578,7987.0
2024-05-30 14:20:00,334.54,334.71,333.83,334.71,16208.0,331.2677,331.436,330.5646,331.436,16208.0
2024-05-30 14:30:00,334.47,334.72,334.25,334.25,13526.0,331.1983,331.4459,330.9805,330.9805,13526.0
2024-05-30 14:40:00,334.25,334.64,334.08,334.63,5638.0,330.9805,331.3667,330.8122,331.3568,5638.0
2024-05-30 14:50:00,334.74,335.01,334.6,334.7,8869.0,331.4657,331.7331,331.3271,331.4261,8869.0
2024-05-30 15:00:00,334.77,334.86,334.14,334.21,10708.0,331.4954,331.5845,330.8716,330.9409,10708.0
2024-05-30 15:10:00,334.27,334.51,333.89,334.13,13050.0,331.0003,331.238,330.624,330.8617,13050.0
2024-05-30 15:20:00,334.0,334.34,333.49,333.89,8498.0,330.7329,331.0696,330.2279,330.624,8498.0
2024-05-30 15:30:00,334.0,334.44,333.14,333.37,41944.0,330.7329,331.1686,329.8814,330.1091,41944.0
2024-05-30 15:40:00,333.37,334.59,333.31,334.29,24366.0,330.1091,331.3172,330.0497,331.0201,24366.0
2024-05-30 15:50:00,334.32,335.37,334.18,335.06,108259.0,331.0498,332.0895,330.9112,331.7826,108259.0
2024-05-31 09:30:00,335.09,335.56,331.9,334.19,33204.0,331.8123,332.2777,328.6535,330.9211,33204.0
2024-05-31 09:40:00,333.81,336.1,333.81,333.9,30160.0,330.5448,332.8124,330.5448,330.6339,30160.0
2024-05-31 09:50:00,333.84,334.52,332.83,333.44,43538.0,330.5745,331.2479,329.5744,330.1784,43538.0
2024-05-31 10:00:00,333.3,334.12,332.8,333.88,17186.0,330.0398,330.8518,329.5447,330.6141,17186.0
2024-05-31 10:10:00,334.24,334.81,333.6,334.46,13617.0,330.9706,331.535,330.3369,331.1884,13617.0
2024-05-31 10:20:00,334.46,334.63,332.73,333.44,20512.0,331.1884,331.3568,329.4754,330.1784,20512.0
2024-05-31 10:30:00,333.18,333.48,332.91,333.44,14068.0,329.921,330.218,329.6536,330.1784,14068.0
2024-05-31 10:40:00,333.3,333.63,332.95,333.28,12951.0,330.0398,330.3666,329.6932,330.02,12951.0
2024-05-31 10:50:00,333.4,333.82,333.26,333.56,9367.0,330.1388,330.5547,330.0002,330.2972,9367.0
2024-05-31 11:00:00,333.63,334.26,333.51,334.18,12680.0,330.3666,330.9904,330.2477,330.9112,12680.0
2024-05-31 11:10:00,334.31,334.5,333.67,333.72,8808.0,331.0399,331.2281,330.4062,330.4557,8808.0
2024-05-31 11:20:00,333.86,334.08,333.3,333.31,10438.0,330.5943,330.8122,330.0398,330.0497,10438.0
2024-05-31 11:30:00,333.36,333.6,333.23,333.42,7935.0,330.0992,330.3369,329.9705,330.1586,7935.0
2024-05-31 11:40:00,333.44,333.44,333.05,333.19,7971.0,330.1784,330.1784,329.7922,329.9309,7971.0
2024-05-31 11:50:00,333.1,333.51,332.98,333.38,21080.0,329.8417,330.2477,329.7229,330.119,21080.0
2024-05-31 12:00:00,333.21,333.26,332.95,333.07,9708.0,329.9507,330.0002,329.6932,329.812,9708.0
2024-05-31 12:10:00,333.02,333.27,332.97,332.97,10915.0,329.7625,330.0101,329.713,329.713,10915.0
2024-05-31 12:20:00,333.02,333.48,333.01,333.48,7814.0,329.7625,330.218,329.7526,330.218,7814.0
2024-05-31 12:30:00,333.46,333.66,333.06,333.06,12044.0,330.1982,330.3963,329.8021,329.8021,12044.0
2024-05-31 12:40:00,332.94,333.28,332.9,333.13,12420.0,329.6833,330.02,329.6437,329.8715,12420.0
2024-05-31 12:50:00,332.99,333.36,332.97,333.36,26607.0,329.7328,330.0992,329.713,330.0992,26607.0
2024-05-31 13:00:00,333.27,333.4,332.93,333.22,10514.0,330.0101,330.1388,329.6734,329.9606,10514.0
2024-05-31 13:10:00,333.1,333.33,333.04,333.31,8918.0,329.8417,330.0695,329.7823,330.0497,8918.0
2024-05-31 13:20:00,333.4,334.09,333.36,334.09,8807.0,330.1388,330.8221,330.0992,330.8221,8807.0
2024-05-31 13:30:00,334.03,334.49,333.96,334.33,9592.0,330.7627,331.2182,330.6933,331.0597,9592.0
2024-05-31 13:40:00,334.32,334.32,333.67,333.96,14303.0,331.0498,331.0498,330.4062,330.6933,14303.0
2024-05-31 13:50:00,333.88,334.53,333.88,334.36,20570.0,330.6141,331.2578,330.6141,331.0894,20570.0
2024-05-31 14:00:00,334.43,335.0,334.41,335.0,9229.0,331.1587,331.7232,331.1389,331.7232,9229.0
2024-05-31 14:10:00,334.96,335.04,334.73,334.88,16567.0,331.6836,331.7628,331.4558,331.6043,16567.0
2024-05-31 14:20:00,334.76,335.09,334.75,334.93,13004.0,331.4855,331.8123,331.4756,331.6538,13004.0
2024-05-31 14:30:00,334.92,335.0,334.37,334.94,9393.0,331.6439,331.7232,331.0993,331.6637,9393.0
2024-05-31 14:40:00,334.94,335.48,334.94,335.25,10668.0,331.6637,332.1985,331.6637,331.9707,10668.0
2024-05-31 14:50:00,335.15,335.48,334.84,335.33,6971.0,331.8717,332.1985,331.5647,332.0499,6971.0
2024-05-31 15:00:00,335.29,335.81,334.9,335.74,12944.0,332.0103,332.5252,331.6241,332.4559,12944.0
2024-05-31 15:10:00,335.58,336.24,335.56,336.05,16621.0,332.2975,332.951,332.2777,332.7629,16621.0
2024-05-31 15:20:00,336.04,336.42,335.85,336.25,13121.0,332.753,333.1293,332.5648,332.9609,13121.0
2024-05-31 15:30:00,336.25,336.8,336.24,336.69,19821.0,332.9609,333.5056,332.951,333.3966,19821.0
2024-05-31 15:40:00,336.77,338.12,336.75,338.12,23989.0,333.4758,334.8126,333.456,334.8126,23989.0
2024-05-31 15:50:00,338.24,339.97,337.82,339.61,154378.0,334.9315,336.6445,334.5156,336.2881,154378.0
2024-06-03 09:30:00,337.26,340.0,336.9,337.03,50713.0,333.9611,336.6743,333.6046,333.7333,50713.0
2024-06-03 09:40:00,336.82,337.61,334.81,335.74,37026.0,333.5254,334.3076,331.535,332.4559,37026.0
2024-06-03 09:50:00,336.05,336.08,333.56,333.9,15676.0,332.7629,332.7926,330.2972,330.6339,15676.0
2024-06-03 10:00:00,334.3,334.82,333.62,333.63,12587.0,331.03,331.5449,330.3567,330.3666,12587.0
2024-06-03 10:10:00,333.71,333.71,331.09,331.12,21612.0,330.4458,330.4458,327.8514,327.8811,21612.0
2024-06-03 10:20:00,331.15,331.15,328.81,328.98,13816.0,327.9108,327.9108,325.5937,325.762,13816.0
2024-06-03 10:30:00,328.68,330.12,328.67,329.19,31933.0,325.465,326.8909,325.4551,325.97,31933.0
2024-06-03 10:40:00,328.81,329.16,327.54,329.16,17737.0,325.5937,325.9403,324.3361,325.9403,17737.0
2024-06-03 10:50:00,329.32,330.23,328.77,330.01,11884.0,326.0987,326.9998,325.5541,326.782,11884.0
2024-06-03 11:00:00,329.84,330.33,329.53,330.11,9538.0,326.6136,327.0988,326.3067,326.881,9538.0
2024-06-03 11:10:00,330.02,330.09,328.07,328.07,7253.0,326.7919,326.8612,324.8609,324.8609,7253.0
2024-06-03 11:20:00,328.33,330.1,328.33,330.1,11375.0,325.1184,326.8711,325.1184,326.8711,11375.0
2024-06-03 11:30:00,330.11,330.95,328.96,330.95,8766.0,326.881,327.7128,325.7422,327.7128,8766.0
2024-06-03 11:40:00,330.81,331.31,330.45,331.01,6681.0,327.5741,328.0693,327.2177,327.7722,6681.0
2024-06-03 11:50:00,330.99,331.11,329.97,330.46,5093.0,327.7524,327.8712,326.7424,327.2276,5093.0
2024-06-03 12:00:00,330.5,332.15,329.6,332.15,11449.0,327.2672,328.901,326.376,328.901,11449.0
2024-06-03 12:10:00,332.68,333.14,331.25,332.02,13799.0,329.4259,329.8814,328.0098,328.7723,13799.0
2024-06-03 12:20:00,331.8,332.31,330.69,330.81,6110.0,328.5545,329.0595,327.4553,327.5741,6110.0
2024-06-03 12:30:00,331.03,331.34,330.64,331.01,6699.0,327.792,328.099,327.4058,327.7722,6699.0
2024-06-03 12:40:00,330.94,330.94,329.42,330.18,6121.0,327.7029,327.7029,326.1977,326.9503,6121.0
2024-06-03 12:50:00,330.3,330.68,329.95,330.02,5064.0,327.0691,327.4454,326.7226,326.7919,5064.0
2024-06-03 13:00:00,329.79,330.47,329.62,330.3,9564.0,326.5641,327.2375,326.3958,327.0691,9564.0
2024-06-03 13:10:00,330.17,330.83,329.77,330.79,6409.0,326.9404,327.594,326.5443,327.5543,6409.0
2024-06-03 13:20:00,330.69,330.89,329.65,330.56,6601.0,327.4553,327.6534,326.4255,327.3266,6601.0
2024-06-03 13:30:00,330.64,330.76,330.39,330.76,3850.0,327.4058,327.5246,327.1583,327.5246,3850.0
2024-06-03 13:40:00,330.75,331.07,330.59,330.76,5972.0,327.5147,327.8316,327.3563,327.5246,5972.0
2024-06-03 13:50:00,330.9,331.38,330.28,331.04,13469.0,327.6633,328.1386,327.0493,327.8019,13469.0
2024-06-03 14:00:00,331.42,331.65,331.12,331.45,9561.0,328.1782,328.4059,327.8811,328.2079,9561.0
2024-06-03 14:10:00,331.46,331.69,330.96,331.25,8043.0,328.2178,328.4455,327.7227,328.0098,8043.0
2024-06-03 14:20:00,331.21,331.49,330.7,330.89,13016.0,327.9702,328.2475,327.4652,327.6534,13016.0
2024-06-03 14:30:00,330.76,331.47,330.72,331.34,4860.0,327.5246,328.2277,327.485,328.099,4860.0
2024-06-03 14:40:00,331.39,331.72,331.36,331.65,5749.0,328.1485,328.4752,328.1188,328.4059,5749.0
2024-06-03 14:50:00,331.62,332.13,331.28,332.13,9495.0,328.3762,328.8812,328.0395,328.8812,9495.0
2024-06-03 15:00:00,332.14,332.66,331.9,331.96,10160.0,328.8911,329.4061,328.6535,328.7129,10160.0
2024-06-03 15:10:00,331.84,332.39,331.75,332.15,10371.0,328.5941,329.1387,328.505,328.901,10371.0
2024-06-03 15:20:00,332.28,332.4,331.76,332.21,9881.0,329.0298,329.1486,328.5149,328.9605,9881.0
2024-06-03 15:30:00,332.21,332.57,331.75,331.78,10695.0,328.9605,329.3169,328.505,328.5347,10695.0
2024-06-03 15:40:00,331.98,332.2,331.65,332.16,32549.0,328.7327,328.9506,328.4059,328.9109,32549.0
2024-06-03 15:50:00,332.02,332.69,331.65,332.69,62439.0,328.7723,329.4358,328.4059,329.4358,62439.0
2024-06-04 09:30:00,331.47,332.3,330.43,332.12,7329.0,328.2277,329.0496,327.1979,328.8713,7329.0
2024-06-04 09:40:00,331.77,331.9,329.35,329.41,35926.0,328.5248,328.6535,326.1284,326.1878,35926.0
2024-06-04 09:50:00,329.79,330.47,329.25,329.73,10681.0,326.5641,327.2375,326.0294,326.5047,10681.0
2024-06-04 10:00:00,329.95,330.38,328.69,328.96,13249.0,326.7226,327.1484,325.4749,325.7422,13249.0
2024-06-04 10:10:00,328.96,329.86,328.12,329.73,22044.0,325.7422,326.6334,324.9105,326.5047,22044.0
2024-06-04 10:20:00,329.75,330.78,329.3,330.71,10874.0,326.5245,327.5444,326.0789,327.4751,10874.0
2024-06-04 10:30:00,330.72,330.72,329.71,329.85,4335.0,327.485,327.485,326.4849,326.6235,4335.0
2024-06-04 10:40:00,330.02,330.11,329.41,329.62,5918.0,326.7919,326.881,326.1878,326.3958,5918.0
2024-06-04 10:50:00,329.59,329.83,329.42,329.74,8013.0,326.3661,326.6037,326.1977,326.5146,8013.0
2024-06-04 11:00:00,329.88,330.43,329.48,330.05,6853.0,326.6532,327.1979,326.2572,326.8216,6853.0
2024-06-04 11:10:00,330.02,330.29,329.84,330.29,2096.0,326.7919,327.0592,326.6136,327.0592,2096.0
2024-06-04 11:20:00,330.37,330.51,329.69,329.98,5157.0,327.1385,327.2771,326.4651,326.7523,5157.0
2024-06-04 11:30:00,329.89,330.24,329.22,330.13,8670.0,326.6631,327.0097,325.9997,326.9008,8670.0
2024-06-04 11:40:00,330.15,330.24,329.82,329.83,4245.0,326.9206,327.0097,326.5938,326.6037,4245.0
2024-06-04 11:50:00,330.0,330.0,329.23,329.23,6271.0,326.7721,326.7721,326.0096,326.0096,6271.0
2024-06-04 12:00:00,329.18,329.61,328.98,329.57,3684.0,325.9601,326.3859,325.762,326.3463,3684.0
2024-06-04 12:10:00,329.77,330.48,329.77,330.17,3587.0,326.5443,327.2474,326.5443,326.9404,3587.0
2024-06-04 12:20:00,330.18,330.45,330.18,330.43,1605.0,326.9503,327.2177,326.9503,327.1979,1605.0
2024-06-04 12:30:00,330.46,330.47,330.19,330.46,2825.0,327.2276,327.2375,326.9602,327.2276,2825.0
2024-06-04 12:40:00,330.29,331.16,330.29,331.12,1528.0,327.0592,327.9207,327.0592,327.8811,1528.0
2024-06-04 12:50:00,330.95,330.99,330.52,330.99,2670.0,327.7128,327.7524,327.287,327.7524,2670.0
2024-06-04 13:00:00,330.67,330.76,330.48,330.74,1736.0,327.4355,327.5246,327.2474,327.5048,1736.0
2024-06-04 13:10:00,330.72,331.27,330.72,331.1,2300.0,327.485,328.0296,327.485,327.8613,2300.0
2024-06-04 13:20:00,331.22,331.33,330.9,331.31,4618.0,327.9801,328.0891,327.6633,328.0693,4618.0
2024-06-04 13:30:00,331.46,331.46,331.11,331.31,2000.0,328.2178,328.2178,327.8712,328.0693,2000.0
2024-06-04 13:40:00,331.47,332.24,331.45,331.97,9279.0,328.2277,328.9902,328.2079,328.7228,9279.0
2024-06-04 13:50:00,331.97,332.47,331.96,332.47,3807.0,328.7228,329.2179,328.7129,329.2179,3807.0
2024-06-04 14:00:00,332.47,332.47,331.71,331.72,3769.0,329.2179,329.2179,328.4653,328.4752,3769.0
2024-06-04 14:10:00,331.66,332.51,331.47,332.51,6037.0,328.4158,329.2575,328.2277,329.2575,6037.0
2024-06-04 14:20:00,332.52,333.28,332.5,333.28,7211.0,329.2674,330.02,329.2476,330.02,7211.0
2024-06-04 14:30:00,333.2,333.23,332.81,333.11,3536.0,329.9408,329.9705,329.5546,329.8516,3536.0
2024-06-04 14:40:00,333.0,333.69,332.98,333.44,5908.0,329.7427,330.426,329.7229,330.1784,5908.0
2024-06-04 14:50:00,333.5,333.5,332.9,332.92,11889.0,330.2378,330.2378,329.6437,329.6635,11889.0
2024-06-04 15:00:00,332.72,332.83,332.29,332.5,10785.0,329.4655,329.5744,329.0397,329.2476,10785.0
2024-06-04 15:10:00,332.56,332.76,332.27,332.42,3770.0,329.307,329.5051,329.0199,329.1684,3770.0
2024-06-04 15:20:00,332.25,332.61,332.2,332.5,4843.0,329.0001,329.3565,328.9506,329.2476,4843.0
2024-06-04 15:30:00,332.56,332.92,332.56,332.65,10280.0,329.307,329.6635,329.307,329.3961,10280.0
2024-06-04 15:40:00,332.72,332.89,332.33,332.38,12726.0,329.4655,329.6338,329.0793,329.1288,12726.0
2024-06-04 15:50:00,332.46,332.74,331.85,331.9,45423.0,329.208,329.4853,328.604,328.6535,45423.0
2024-06-05 09:30:00,334.73,335.0,331.66,333.97,36440.0,331.4558,331.7232,328.4158,330.7032,36440.0
2024-06-05 09:40:00,334.15,337.32,333.94,337.06,12374.0,330.8815,334.0205,330.6735,333.763,12374.0
2024-06-05 09:50:00,336.76,337.03,336.39,336.9,5111.0,333.4659,333.7333,333.0996,333.6046,5111.0
2024-06-05 10:00:00,336.48,336.71,333.41,333.72,7468.0,333.1887,333.4164,330.1487,330.4557,7468.0
2024-06-05 10:10:00,333.85,334.76,333.5,334.76,9702.0,330.5844,331.4855,330.2378,331.4855,9702.0
2024-06-05 10:20:00,334.75,335.39,333.82,333.88,7617.0,331.4756,332.1093,330.5547,330.6141,7617.0
2024-06-05 10:30:00,333.92,334.68,333.85,334.37,12095.0,330.6537,331.4063,330.5844,331.0993,12095.0
2024-06-05 10:40:00,334.26,334.72,333.73,334.17,10322.0,330.9904,331.4459,330.4656,330.9013,10322.0
2024-06-05 10:50:00,334.37,334.89,334.36,334.69,5238.0,331.0993,331.6142,331.0894,331.4162,5238.0
2024-06-05 11:00:00,334.55,334.95,334.38,334.38,3752.0,331.2776,331.6737,331.1092,331.1092,3752.0
2024-06-05 11:10:00,334.28,334.87,334.28,334.79,5859.0,331.0102,331.5944,331.0102,331.5152,5859.0
2024-06-05 11:20:00,334.66,334.66,333.5,334.23,7327.0,331.3865,331.3865,330.2378,330.9607,7327.0
2024-06-05 11:30:00,334.27,334.5,334.16,334.26,3865.0,331.0003,331.2281,330.8914,330.9904,3865.0
2024-06-05 11:40:00,334.4,334.4,333.85,333.85,2139.0,331.129,331.129,330.5844,330.5844,2139.0
2024-06-05 11:50:00,333.92,334.19,333.71,334.11,6867.0,330.6537,330.9211,330.4458,330.8419,6867.0
2024-06-05 12:00:00,334.19,334.49,333.98,333.98,3625.0,330.9211,331.2182,330.7131,330.7131,3625.0
2024-06-05 12:10:00,333.87,334.29,333.87,333.99,3424.0,330.6042,331.0201,330.6042,330.723,3424.0
2024-06-05 12:20:00,334.11,334.65,334.11,334.57,3930.0,330.8419,331.3766,330.8419,331.2974,3930.0
2024-06-05 12:30:00,334.55,335.17,334.55,335.17,2983.0,331.2776,331.8915,331.2776,331.8915,2983.0
2024-06-05 12:40:00,335.08,335.18,334.74,334.82,3313.0,331.8024,331.9014,331.4657,331.5449,3313.0
2024-06-05 12:50:00,334.92,335.04,334.75,334.96,5065.0,331.6439,331.7628,331.4756,331.6836,5065.0
2024-06-05 13:00:00,335.0,335.59,334.93,335.54,3512.0,331.7232,332.3074,331.6538,332.2579,3512.0
2024-06-05 13:10:00,335.51,335.73,335.44,335.45,3728.0,332.2282,332.446,332.1589,332.1688,3728.0
2024-06-05 13:20:00,335.26,335.28,334.93,335.03,2165.0,331.9806,332.0004,331.6538,331.7529,2165.0
2024-06-05 13:30:00,335.02,335.02,334.74,335.0,2468.0,331.743,331.743,331.4657,331.7232,2468.0
2024-06-05 13:40:00,334.99,335.37,334.92,335.37,5967.0,331.7133,332.0895,331.6439,332.0895,5967.0
2024-06-05 13:50:00,335.44,335.61,335.26,335.6,4018.0,332.1589,332.3272,331.9806,332.3173,4018.0
2024-06-05 14:00:00,335.55,335.67,335.35,335.59,3899.0,332.2678,332.3866,332.0697,332.3074,3899.0
2024-06-05 14:10:00,335.72,335.9,335.53,335.62,4575.0,332.4361,332.6144,332.248,332.3371,4575.0
2024-06-05 14:20:00,335.62,335.88,335.59,335.76,4842.0,332.3371,332.5946,332.3074,332.4757,4842.0
2024-06-05 14:30:00,335.76,336.06,335.66,336.06,5477.0,332.4757,332.7728,332.3767,332.7728,5477.0
2024-06-05 14:40:00,336.14,336.41,336.13,336.27,6054.0,332.852,333.1194,332.8421,332.9807,6054.0
2024-06-05 14:50:00,336.38,336.61,336.33,336.52,4930.0,333.0897,333.3174,333.0402,333.2283,4930.0
2024-06-05 15:00:00,336.53,336.73,336.42,336.56,5161.0,333.2382,333.4362,333.1293,333.2679,5161.0
2024-06-05 15:10:00,336.65,336.77,336.49,336.63,5977.0,333.357,333.4758,333.1986,333.3372,5977.0
2024-06-05 15:20:00,336.57,337.05,336.5,336.89,10754.0,333.2778,333.7531,333.2085,333.5947,10754.0
2024-06-05 15:30:00,336.82,337.11,336.71,337.1,7447.0,333.5254,333.8125,333.4164,333.8026,7447.0
2024-06-05 15:40:00,337.1,337.23,336.74,336.8,8354.0,333.8026,333.9313,333.4461,333.5056,8354.0
2024-06-05 15:50:00,336.71,337.62,336.53,336.68,65465.0,333.4164,334.3175,333.2382,333.3867,65465.0
2024-06-06 09:30:00,336.14,337.13,334.75,335.74,6787.0,332.852,333.8323,331.4756,332.4559,6787.0
2024-06-06 09:40:00,335.69,335.69,333.95,334.91,9010.0,332.4064,332.4064,330.6834,331.634,9010.0
2024-06-06 09:50:00,334.91,335.99,334.91,335.48,7811.0,331.634,332.7035,331.634,332.1985,7811.0
2024-06-06 10:00:00,335.58,335.74,335.06,335.57,7962.0,332.2975,332.4559,331.7826,332.2876,7962.0
2024-06-06 10:10:00,335.71,336.29,335.3,336.29,7684.0,332.4262,333.0005,332.0202,333.0005,7684.0
2024-06-06 10:20:00,336.46,336.46,335.52,336.31,6120.0,333.1689,333.1689,332.2381,333.0203,6120.0
2024-06-06 10:30:00,336.48,336.99,336.29,336.8,7699.0,333.1887,333.6937,333.0005,333.5056,7699.0
2024-06-06 10:40:00,336.83,337.17,336.47,337.17,3948.0,333.5353,333.8719,333.1788,333.8719,3948.0
2024-06-06 10:50:00,337.19,337.35,336.67,336.91,4992.0,333.8917,334.0502,333.3768,333.6145,4992.0
2024-06-06 11:00:00,336.9,336.92,336.21,336.92,2825.0,333.6046,333.6244,332.9213,333.6244,2825.0
2024-06-06 11:10:00,337.0,337.69,337.0,337.55,6887.0,333.7036,334.3868,333.7036,334.2482,6887.0
2024-06-06 11:20:00,337.55,337.62,337.15,337.32,4817.0,334.2482,334.3175,333.8521,334.0205,4817.0
2024-06-06 11:30:00,337.4,337.66,336.81,336.89,9091.0,334.0997,334.3571,333.5155,333.5947,9091.0
2024-06-06 11:40:00,336.9,337.78,336.9,337.75,6316.0,333.6046,334.476,333.6046,334.4463,6316.0
2024-06-06 11:50:00,337.79,337.8,336.98,337.47,6982.0,334.4859,334.4958,333.6838,334.169,6982.0
2024-06-06 12:00:00,337.28,337.53,337.2,337.2,2710.0,333.9809,334.2284,333.9016,333.9016,2710.0
2024-06-06 12:10:00,337.34,337.61,337.18,337.57,7398.0,334.0403,334.3076,333.8818,334.268,7398.0
2024-06-06 12:20:00,337.57,338.93,337.57,338.56,12557.0,334.268,335.6147,334.268,335.2483,12557.0
2024-06-06 12:30:00,338.59,338.99,338.35,338.81,13037.0,335.278,335.6741,335.0404,335.4959,13037.0
2024-06-06 12:40:00,338.7,338.82,338.09,338.24,6704.0,335.387,335.5058,334.7829,334.9315,6704.0
2024-06-06 12:50:00,338.24,338.24,337.61,337.78,5235.0,334.9315,334.9315,334.3076,334.476,5235.0
2024-06-06 13:00:00,337.69,337.99,337.69,337.91,2520.0,334.3868,334.6839,334.3868,334.6047,2520.0
2024-06-06 13:10:00,337.91,337.98,336.91,336.92,5193.0,334.6047,334.674,333.6145,333.6244,5193.0
2024-06-06 13:20:00,336.94,337.7,336.92,337.65,5094.0,333.6442,334.3968,333.6244,334.3472,5094.0
2024-06-06 13:30:00,337.57,337.63,336.0,336.0,28839.0,334.268,334.3274,332.7134,332.7134,28839.0
2024-06-06 13:40:00,336.21,336.83,336.0,336.83,44748.0,332.9213,333.5353,332.7134,333.5353,44748.0
2024-06-06 13:50:00,337.1,337.35,336.63,337.21,6364.0,333.8026,334.0502,333.3372,333.9115,6364.0
2024-06-06 14:00:00,337.21,337.22,336.03,336.04,6731.0,333.9115,333.9214,332.7431,332.753,6731.0
2024-06-06 14:10:00,335.94,336.61,335.71,336.61,7052.0,332.654,333.3174,332.4262,333.3174,7052.0
2024-06-06 14:20:00,336.63,336.86,336.61,336.62,4646.0,333.3372,333.565,333.3174,333.3273,4646.0
2024-06-06 14:30:00,336.63,337.07,336.51,337.07,5763.0,333.3372,333.7729,333.2184,333.7729,5763.0
2024-06-06 14:40:00,337.15,337.42,337.15,337.37,5683.0,333.8521,334.1195,333.8521,334.07,5683.0
2024-06-06 14:50:00,337.4,338.0,337.32,337.93,5921.0,334.0997,334.6938,334.0205,334.6245,5921.0
2024-06-06 15:00:00,337.82,337.95,337.27,337.36,6901.0,334.5156,334.6443,333.971,334.0601,6901.0
2024-06-06 15:10:00,337.35,337.7,337.02,337.17,13696.0,334.0502,334.3968,333.7234,333.8719,13696.0
2024-06-06 15:20:00,337.24,337.66,337.08,337.52,13423.0,333.9413,334.3571,333.7828,334.2185,13423.0
2024-06-06 15:30:00,337.54,337.72,336.76,336.77,12512.0,334.2383,334.4166,333.4659,333.4758,12512.0
2024-06-06 15:40:00,336.68,337.04,336.5,336.82,22511.0,333.3867,333.7432,333.2085,333.5254,22511.0
2024-06-06 15:50:00,336.64,337.11,335.92,336.88,94977.0,333.3471,333.8125,332.6342,333.5848,94977.0
2024-06-07 09:30:00,335.15,335.48,333.5,334.97,15806.0,331.8717,332.1985,330.2378,331.6935,15806.0
2024-06-07 09:40:00,335.48,335.66,332.86,333.26,15828.0,332.1985,332.3767,329.6041,330.0002,15828.0
2024-06-07 09:50:00,333.46,334.52,332.78,334.17,12059.0,330.1982,331.2479,329.5249,330.9013,12059.0
2024-06-07 10:00:00,334.16,335.13,333.67,333.87,13929.0,330.8914,331.8519,330.4062,330.6042,13929.0
2024-06-07 10:10:00,333.97,334.94,333.33,334.94,7255.0,330.7032,331.6637,330.0695,331.6637,7255.0
2024-06-07 10:20:00,335.08,335.26,334.19,334.93,6968.0,331.8024,331.9806,330.9211,331.6538,6968.0
2024-06-07 10:30:00,334.79,335.13,333.91,335.13,5332.0,331.5152,331.8519,330.6438,331.8519,5332.0
2024-06-07 10:40:00,335.13,335.4,334.98,335.24,3219.0,331.8519,332.1192,331.7034,331.9608,3219.0
2024-06-07 10:50:00,335.22,335.72,334.83,334.84,9016.0,331.941,332.4361,331.5548,331.5647,9016.0
2024-06-07 11:00:00,334.77,335.01,334.56,334.87,3611.0,331.4954,331.7331,331.2875,331.5944,3611.0
2024-06-07 11:10:00,334.88,335.11,334.3,334.43,6337.0,331.6043,331.8321,331.03,331.1587,6337.0
2024-06-07 11:20:00,334.34,335.09,334.27,334.82,6009.0,331.0696,331.8123,331.0003,331.5449,6009.0
2024-06-07 11:30:00,334.83,335.51,334.83,335.33,9983.0,331.5548,332.2282,331.5548,332.0499,9983.0
2024-06-07 11:40:00,335.51,335.51,334.91,335.27,8842.0,332.2282,332.2282,331.634,331.9905,8842.0
2024-06-07 11:50:00,335.25,335.28,335.01,335.2,4306.0,331.9707,332.0004,331.7331,331.9212,4306.0
2024-06-07 12:00:00,335.07,335.44,335.01,335.35,3421.0,331.7925,332.1589,331.7331,332.0697,3421.0
2024-06-07 12:10:00,335.4,335.81,335.17,335.81,6649.0,332.1192,332.5252,331.8915,332.5252,6649.0
2024-06-07 12:20:00,335.94,336.12,335.8,335.94,2957.0,332.654,332.8322,332.5153,332.654,2957.0
2024-06-07 12:30:00,335.94,336.17,335.59,335.6,7504.0,332.654,332.8817,332.3074,332.3173,7504.0
2024-06-07 12:40:00,335.72,335.78,335.25,335.35,7052.0,332.4361,332.4955,331.9707,332.0697,7052.0
2024-06-07 12:50:00,335.45,335.79,335.45,335.62,2322.0,332.1688,332.5054,332.1688,332.3371,2322.0
2024-06-07 13:00:00,335.52,335.74,335.29,335.61,4892.0,332.2381,332.4559,332.0103,332.3272,4892.0
2024-06-07 13:10:00,335.64,336.42,335.64,336.18,6028.0,332.3569,333.1293,332.3569,332.8916,6028.0
2024-06-07 13:20:00,336.39,337.02,336.26,336.31,4955.0,333.0996,333.7234,332.9708,333.0203,4955.0
2024-06-07 13:30:00,336.14,336.46,336.06,336.4,5125.0,332.852,333.1689,332.7728,333.1095,5125.0
2024-06-07 13:40:00,336.37,336.92,336.08,336.8,5819.0,333.0798,333.6244,332.7926,333.5056,5819.0
2024-06-07 13:50:00,336.74,337.28,336.74,336.96,11796.0,333.4461,333.9809,333.4461,333.664,11796.0
2024-06-07 14:00:00,336.88,336.88,336.17,336.38,9228.0,333.5848,333.5848,332.8817,333.0897,9228.0
2024-06-07 14:10:00,336.38,336.5,336.1,336.39,3510.0,333.0897,333.2085,332.8124,333.0996,3510.0
2024-06-07 14:20:00,336.52,337.06,336.52,336.68,13195.0,333.2283,333.763,333.2283,333.3867,13195.0
2024-06-07 14:30:00,336.68,337.11,336.51,337.06,12567.0,333.3867,333.8125,333.2184,333.763,12567.0
2024-06-07 14:40:00,337.06,338.04,337.05,337.81,13872.0,333.763,334.7334,333.7531,334.5057,13872.0
2024-06-07 14:50:00,337.99,338.2,337.73,337.75,20957.0,334.6839,334.8919,334.4265,334.4463,20957.0
2024-06-07 15:00:00,337.75,338.16,337.68,337.8,11460.0,334.4463,334.8523,334.3769,334.4958,11460.0
2024-06-07 15:10:00,337.89,337.99,337.58,337.73,19767.0,334.5849,334.6839,334.2779,334.4265,19767.0
2024-06-07 15:20:00,337.71,338.08,337.23,337.81,9871.0,334.4067,334.773,333.9313,334.5057,9871.0
2024-06-07 15:30:00,337.57,337.69,337.02,337.27,10416.0,334.268,334.3868,333.7234,333.971,10416.0
2024-06-07 15:40:00,337.27,337.65,337.22,337.47,24604.0,333.971,334.3472,333.9214,334.169,24604.0
2024-06-07 15:50:00,337.2,338.09,337.03,337.45,64445.0,333.9016,334.7829,333.7333,334.1492,64445.0
2024-06-10 09:30:00,335.35,337.03,335.09,335.09,10162.0,332.0697,333.7333,331.8123,331.8123,10162.0
2024-06-10 09:40:00,334.64,336.39,333.67,336.22,13074.0,331.3667,333.0996,330.4062,332.9312,13074.0
2024-06-10 09:50:00,336.27,338.65,336.26,338.65,21205.0,332.9807,335.3375,332.9708,335.3375,21205.0
2024-06-10 10:00:00,338.67,338.87,337.77,338.82,13040.0,335.3573,335.5553,334.4661,335.5058,13040.0
2024-06-10 10:10:00,338.87,340.45,338.72,339.69,21201.0,335.5553,337.1199,335.4068,336.3673,21201.0
2024-06-10 10:20:00,339.7,339.71,338.65,339.36,9766.0,336.3772,336.3871,335.3375,336.0405,9766.0
2024-06-10 10:30:00,339.41,340.13,339.24,339.49,11847.0,336.09,336.803,335.9217,336.1692,11847.0
2024-06-10 10:40:00,339.39,339.67,339.31,339.55,8796.0,336.0702,336.3475,335.991,336.2287,8796.0
2024-06-10 10:50:00,339.38,339.75,338.78,338.93,7294.0,336.0603,336.4267,335.4662,335.6147,7294.0
2024-06-10 11:00:00,338.85,340.02,338.85,339.38,11762.0,335.5355,336.6941,335.5355,336.0603,11762.0
2024-06-10 11:10:00,339.41,339.67,338.53,338.53,7997.0,336.09,336.3475,335.2186,335.2186,7997.0
2024-06-10 11:20:00,338.37,339.7,338.37,339.37,5816.0,335.0602,336.3772,335.0602,336.0504,5816.0
2024-06-10 11:30:00,339.52,340.0,339.45,339.9,15715.0,336.1989,336.6743,336.1296,336.5752,15715.0
2024-06-10 11:40:00,340.0,340.5,339.81,339.88,15707.0,336.6743,337.1694,336.4861,336.5554,15707.0
2024-06-10 11:50:00,339.95,339.95,339.35,339.82,5250.0,336.6247,336.6247,336.0306,336.496,5250.0
2024-06-10 12:00:00,339.84,339.88,339.53,339.71,8146.0,336.5158,336.5554,336.2089,336.3871,8146.0
2024-06-10 12:10:00,339.59,339.59,339.08,339.54,8402.0,336.2683,336.2683,335.7633,336.2188,8402.0
2024-06-10 12:20:00,339.44,340.07,339.06,339.45,11457.0,336.1197,336.7436,335.7434,336.1296,11457.0
2024-06-10 12:30:00,339.48,339.84,339.15,339.83,5255.0,336.1593,336.5158,335.8326,336.5059,5255.0
2024-06-10 12:40:00,339.74,339.98,339.43,339.48,3540.0,336.4168,336.6544,336.1098,336.1593,3540.0
2024-06-10 12:50:00,339.56,340.06,339.43,340.0,6878.0,336.2386,336.7337,336.1098,336.6743,6878.0
2024-06-10 13:00:00,339.82,339.98,339.56,339.56,8157.0,336.496,336.6544,336.2386,336.2386,8157.0
2024-06-10 13:10:00,339.64,340.42,339.5,340.12,6078.0,336.3178,337.0901,336.1791,336.7931,6078.0
2024-06-10 13:20:00,340.02,340.48,339.91,339.91,3414.0,336.6941,337.1496,336.5851,336.5851,3414.0
2024-06-10 13:30:00,340.0,340.19,339.56,340.19,6994.0,336.6743,336.8624,336.2386,336.8624,6994.0
2024-06-10 13:40:00,340.19,340.91,340.01,340.7,6848.0,336.8624,337.5754,336.6842,337.3674,6848.0
2024-06-10 13:50:00,340.57,340.75,340.45,340.6,3101.0,337.2387,337.4169,337.1199,337.2684,3101.0
2024-06-10 14:00:00,340.75,341.13,340.58,340.94,9827.0,337.4169,337.7932,337.2486,337.6051,9827.0
2024-06-10 14:10:00,341.12,341.39,341.03,341.35,7016.0,337.7833,338.0507,337.6942,338.011,7016.0
2024-06-10 14:20:00,341.34,341.45,340.77,341.02,10355.0,338.0011,338.1101,337.4367,337.6843,10355.0
2024-06-10 14:30:00,340.93,341.54,340.93,341.25,13279.0,337.5952,338.1992,337.5952,337.912,13279.0
2024-06-10 14:40:00,341.13,342.06,341.13,341.67,8258.0,337.7932,338.7141,337.7932,338.3279,8258.0
2024-06-10 14:50:00,341.59,341.85,341.5,341.67,10676.0,338.2487,338.5062,338.1596,338.3279,10676.0
2024-06-10 15:00:00,341.67,341.95,341.58,341.63,11835.0,338.3279,338.6052,338.2388,338.2883,11835.0
2024-06-10 15:10:00,341.6,342.27,341.47,341.84,12537.0,338.2586,338.922,338.1299,338.4963,12537.0
2024-06-10 15:20:00,342.0,342.28,341.88,341.94,9977.0,338.6547,338.932,338.5359,338.5953,9977.0
2024-06-10 15:30:00,341.96,341.96,341.33,341.75,18530.0,338.6151,338.6151,337.9912,338.4071,18530.0
2024-06-10 15:40:00,341.74,341.88,340.72,340.79,20738.0,338.3972,338.5359,337.3872,337.4565,20738.0
2024-06-10 15:50:00,340.69,341.72,340.67,341.23,76909.0,337.3575,338.3774,337.3377,337.8922,76909.0
2024-06-11 09:30:00,339.9,340.39,338.63,338.63,11288.0,336.5752,337.0604,335.3177,335.3177,11288.0
2024-06-11 09:40:00,338.76,338.76,337.44,338.02,4725.0,335.4464,335.4464,334.1393,334.7136,4725.0
2024-06-11 09:50:00,338.01,338.53,337.71,338.32,7824.0,334.7037,335.2186,334.4067,335.0107,7824.0
2024-06-11 10:00:00,338.36,338.36,337.35,338.09,10392.0,335.0503,335.0503,334.0502,334.7829,10392.0
2024-06-11 10:10:00,337.93,338.64,337.91,338.57,7165.0,334.6245,335.3276,334.6047,335.2582,7165.0
2024-06-11 10:20:00,338.59,338.97,338.5,338.58,4743.0,335.278,335.6543,335.1889,335.2681,4743.0
2024-06-11 10:30:00,338.71,339.41,338.65,338.99,6203.0,335.3969,336.09,335.3375,335.6741,6203.0
2024-06-11 10:40:00,339.1,339.1,338.32,338.38,7611.0,335.7831,335.7831,335.0107,335.0701,7611.0
2024-06-11 10:50:00,338.23,338.89,338.16,338.88,5442.0,334.9216,335.5751,334.8523,335.5652,5442.0
2024-06-11 11:00:00,338.91,338.91,338.51,338.79,2826.0,335.5949,335.5949,335.1988,335.4761,2826.0
2024-06-11 11:10:00,338.76,338.77,337.81,337.86,13808.0,335.4464,335.4563,334.5057,334.5552,13808.0
2024-06-11 11:20:00,337.96,338.13,337.55,337.85,10063.0,334.6542,334.8225,334.2482,334.5453,10063.0
2024-06-11 11:30:00,337.98,338.09,337.79,337.89,5890.0,334.674,334.7829,334.4859,334.5849,5890.0
2024-06-11 11:40:00,337.9,338.3,337.6,337.91,13882.0,334.5948,334.9909,334.2977,334.6047,13882.0
2024-06-11 11:50:00,337.85,338.66,337.85,338.56,13502.0,334.5453,335.3474,334.5453,335.2483,13502.0
2024-06-11 12:00:00,338.65,339.05,338.49,339.05,9841.0,335.3375,335.7335,335.179,335.7335,9841.0
2024-06-11 12:10:00,339.07,339.19,338.42,338.45,6126.0,335.7534,335.8722,335.1097,335.1394,6126.0
2024-06-11 12:20:00,338.28,338.47,338.09,338.09,3964.0,334.9711,335.1592,334.7829,334.7829,3964.0
2024-06-11 12:30:00,337.96,338.08,337.78,337.78,3425.0,334.6542,334.773,334.476,334.476,3425.0
2024-06-11 12:40:00,337.84,338.18,337.65,337.95,5179.0,334.5354,334.8721,334.3472,334.6443,5179.0
2024-06-11 12:50:00,338.05,338.16,337.85,337.9,6115.0,334.7433,334.8523,334.5453,334.5948,6115.0
2024-06-11 13:00:00,338.12,338.36,338.02,338.12,8966.0,334.8126,335.0503,334.7136,334.8126,8966.0
2024-06-11 13:10:00,338.19,338.35,337.96,337.97,1600.0,334.882,335.0404,334.6542,334.6641,1600.0
2024-06-11 13:20:00,337.89,337.94,336.76,336.99,6264.0,334.5849,334.6344,333.4659,333.6937,6264.0
2024-06-11 13:30:00,337.03,337.23,336.94,337.08,4643.0,333.7333,333.9313,333.6442,333.7828,4643.0
2024-06-11 13:40:00,336.97,337.14,336.79,336.84,5190.0,333.6739,333.8422,333.4957,333.5452,5190.0
2024-06-11 13:50:00,336.79,337.14,336.55,336.67,13330.0,333.4957,333.8422,333.258,333.3768,13330.0
2024-06-11 14:00:00,336.68,337.14,336.66,336.78,14862.0,333.3867,333.8422,333.3669,333.4858,14862.0
2024-06-11 14:10:00,336.66,336.93,336.59,336.8,5886.0,333.3669,333.6343,333.2976,333.5056,5886.0
2024-06-11 14:20:00,336.79,336.79,335.76,335.96,5290.0,333.4957,333.4957,332.4757,332.6738,5290.0
2024-06-11 14:30:00,336.0,336.07,335.6,335.87,13086.0,332.7134,332.7827,332.3173,332.5847,13086.0
2024-06-11 14:40:00,335.64,335.92,335.38,335.77,5896.0,332.3569,332.6342,332.0994,332.4856,5896.0
2024-06-11 14:50:00,335.76,335.85,335.62,335.79,4161.0,332.4757,332.5648,332.3371,332.5054,4161.0
2024-06-11 15:00:00,335.77,336.31,335.77,336.1,8782.0,332.4856,333.0203,332.4856,332.8124,8782.0
2024-06-11 15:10:00,336.0,336.29,335.81,336.19,9520.0,332.7134,333.0005,332.5252,332.9015,9520.0
2024-06-11 15:20:00,336.09,336.3,335.93,335.96,3696.0,332.8025,333.0104,332.6441,332.6738,3696.0
2024-06-11 15:30:00,335.84,335.89,335.19,335.28,8701.0,332.5549,332.6045,331.9113,332.0004,8701.0
2024-06-11 15:40:00,335.25,335.45,335.07,335.17,11980.0,331.9707,332.1688,331.7925,331.8915,11980.0
2024-06-11 15:50:00,335.14,336.46,335.14,336.31,37178.0,331.8618,333.1689,331.8618,333.0203,37178.0
2024-06-12 09:30:00,340.59,341.68,338.74,341.68,31658.0,337.2585,338.3378,335.4266,338.3378,31658.0
2024-06-12 09:40:00,341.87,342.76,341.49,342.51,6180.0,338.526,339.4073,338.1497,339.1597,6180.0
2024-06-12 09:50:00,342.21,342.25,340.48,340.48,18453.0,338.8626,338.9022,337.1496,337.1496,18453.0
2024-06-12 10:00:00,340.68,341.7,340.36,341.3,10221.0,337.3476,338.3576,337.0307,337.9615,10221.0
2024-06-12 10:10:00,341.36,342.15,340.81,342.15,20483.0,338.021,338.8032,337.4763,338.8032,20483.0
2024-06-12 10:20:00,342.19,342.7,341.84,341.84,13409.0,338.8428,339.3478,338.4963,338.4963,13409.0
2024-06-12 10:30:00,341.65,342.1,341.3,341.96,8696.0,338.3081,338.7537,337.9615,338.6151,8696.0
2024-06-12 10:40:00,341.84,342.14,341.8,341.88,5214.0,338.4963,338.7933,338.4566,338.5359,5214.0
2024-06-12 10:50:00,341.91,343.0,341.37,341.85,22595.0,338.5656,339.6449,338.0309,338.5062,22595.0
2024-06-12 11:00:00,342.01,342.13,341.65,341.82,5172.0,338.6646,338.7834,338.3081,338.4765,5172.0
2024-06-12 11:10:00,342.05,342.72,341.93,342.72,6774.0,338.7042,339.3676,338.5854,339.3676,6774.0
2024-06-12 11:20:00,342.72,343.22,342.37,343.12,6675.0,339.3676,339.8628,339.0211,339.7637,6675.0
2024-06-12 11:30:00,343.15,343.53,342.01,342.17,7377.0,339.7934,340.1697,338.6646,338.823,7377.0
2024-06-12 11:40:00,342.13,342.2,341.42,341.93,9171.0,338.7834,338.8527,338.0804,338.5854,9171.0
2024-06-12 11:50:00,341.95,342.65,341.8,342.34,15753.0,338.6052,339.2983,338.4566,338.9914,15753.0
2024-06-12 12:00:00,342.29,342.7,342.29,342.49,3760.0,338.9419,339.3478,338.9419,339.1399,3760.0
2024-06-12 12:10:00,342.76,342.76,342.26,342.27,3398.0,339.4073,339.4073,338.9121,338.922,3398.0
2024-06-12 12:20:00,342.23,342.45,342.03,342.24,4903.0,338.8824,339.1003,338.6844,338.8923,4903.0
2024-06-12 12:30:00,342.4,342.4,341.96,342.29,4716.0,339.0508,339.0508,338.6151,338.9419,4716.0
2024-06-12 12:40:00,342.01,342.3,341.68,342.3,9205.0,338.6646,338.9518,338.3378,338.9518,9205.0
2024-06-12 12:50:00,342.3,342.31,341.56,342.14,7212.0,338.9518,338.9617,338.219,338.7933,7212.0
2024-06-12 13:00:00,342.04,342.35,341.98,342.31,3175.0,338.6943,339.0013,338.6349,338.9617,3175.0
2024-06-12 13:10:00,342.45,342.54,341.64,341.68,5092.0,339.1003,339.1894,338.2982,338.3378,5092.0
2024-06-12 13:20:00,341.8,342.12,341.59,341.6,1646.0,338.4566,338.7735,338.2487,338.2586,1646.0
2024-06-12 13:30:00,341.4,341.53,340.93,341.12,5581.0,338.0606,338.1893,337.5952,337.7833,5581.0
2024-06-12 13:40:00,341.11,341.39,340.98,341.13,2300.0,337.7734,338.0507,337.6447,337.7932,2300.0
2024-06-12 13:50:00,341.14,341.52,341.04,341.25,4969.0,337.8031,338.1794,337.7041,337.912,4969.0
2024-06-12 14:00:00,341.11,341.21,339.59,340.9,11052.0,337.7734,337.8724,336.2683,337.5655,11052.0
2024-06-12 14:10:00,340.99,342.07,340.83,341.75,13900.0,337.6546,338.724,337.4961,338.4071,13900.0
2024-06-12 14:20:00,341.57,341.97,341.57,341.9,2753.0,338.2289,338.625,338.2289,338.5557,2753.0
2024-06-12 14:30:00,341.99,342.28,341.78,342.19,7384.0,338.6448,338.932,338.4368,338.8428,7384.0
2024-06-12 14:40:00,342.31,342.33,341.33,341.72,5976.0,338.9617,338.9815,337.9912,338.3774,5976.0
2024-06-12 14:50:00,341.62,342.07,341.12,341.82,7426.0,338.2784,338.724,337.7833,338.4765,7426.0
2024-06-12 15:00:00,341.94,342.58,341.94,342.35,7498.0,338.5953,339.229,338.5953,339.0013,7498.0
2024-06-12 15:10:00,342.19,342.19,341.44,342.02,6276.0,338.8428,338.8428,338.1002,338.6745,6276.0
2024-06-12 15:20:00,341.99,342.04,340.82,340.89,7239.0,338.6448,338.6943,337.4862,337.5555,7239.0
2024-06-12 15:30:00,340.73,341.09,340.29,340.29,11766.0,337.3971,337.7536,336.9614,336.9614,11766.0
2024-06-12 15:40:00,340.26,340.92,340.26,340.46,11054.0,336.9317,337.5853,336.9317,337.1298,11054.0
2024-06-12 15:50:00,340.35,341.53,340.35,340.98,47045.0,337.0208,338.1893,337.0208,337.6447,47045.0
2024-06-13 09:30:00,340.43,340.79,339.24,340.09,15906.0,337.1,337.4565,335.9217,336.7634,15906.0
2024-06-13 09:40:00,340.1,340.28,337.97,337.97,9315.0,336.7733,336.9515,334.6641,334.6641,9315.0
2024-06-13 09:50:00,337.34,337.44,336.05,336.92,8298.0,334.0403,334.1393,332.7629,333.6244,8298.0
2024-06-13 10:00:00,336.31,338.0,336.31,338.0,3083.0,333.0203,334.6938,333.0203,334.6938,3083.0
2024-06-13 10:10:00,338.06,339.15,338.06,338.32,4929.0,334.7532,335.8326,334.7532,335.0107,4929.0
2024-06-13 10:20:00,338.25,338.29,337.49,338.05,6010.0,334.9414,334.981,334.1888,334.7433,6010.0
2024-06-13 10:30:00,338.1,338.23,337.81,338.21,5601.0,334.7928,334.9216,334.5057,334.9018,5601.0
2024-06-13 10:40:00,338.21,338.21,337.58,338.06,9310.0,334.9018,334.9018,334.2779,334.7532,9310.0
2024-06-13 10:50:00,338.15,339.15,338.14,338.77,4126.0,334.8423,335.8326,334.8324,335.4563,4126.0
2024-06-13 11:00:00,338.75,338.75,338.19,338.29,1976.0,335.4365,335.4365,334.882,334.981,1976.0
2024-06-13 11:10:00,338.31,338.5,338.14,338.5,4478.0,335.0008,335.1889,334.8324,335.1889,4478.0
2024-06-13 11:20:00,338.45,338.87,338.45,338.83,660.0,335.1394,335.5553,335.1394,335.5157,660.0
2024-06-13 11:30:00,338.91,339.86,338.91,339.56,3159.0,335.5949,336.5356,335.5949,336.2386,3159.0
2024-06-13 11:40:00,339.86,339.86,339.57,339.71,1070.0,336.5356,336.5356,336.2485,336.3871,1070.0
2024-06-13 11:50:00,339.66,339.66,339.05,339.15,3099.0,336.3376,336.3376,335.7335,335.8326,3099.0
2024-06-13 12:00:00,338.94,338.94,338.21,338.75,1789.0,335.6246,335.6246,334.9018,335.4365,1789.0
2024-06-13 12:10:00,338.8,338.8,338.23,338.36,2746.0,335.486,335.486,334.9216,335.0503,2746.0
2024-06-13 12:20:00,338.17,338.71,338.16,338.35,4905.0,334.8622,335.3969,334.8523,335.0404,4905.0
2024-06-13 12:30:00,338.12,339.39,337.9,339.39,6783.0,334.8126,336.0702,334.5948,336.0702,6783.0
2024-06-13 12:40:00,339.39,339.39,338.72,338.99,3360.0,336.0702,336.0702,335.4068,335.6741,3360.0
2024-06-13 12:50:00,338.99,339.07,338.97,339.06,1168.0,335.6741,335.7534,335.6543,335.7434,1168.0
2024-06-13 13:00:00,339.06,339.44,338.97,339.44,3052.0,335.7434,336.1197,335.6543,336.1197,3052.0
2024-06-13 13:10:00,339.37,339.37,339.05,339.05,2866.0,336.0504,336.0504,335.7335,335.7335,2866.0
2024-06-13 13:20:00,339.08,339.46,338.82,339.38,12967.0,335.7633,336.1395,335.5058,336.0603,12967.0
2024-06-13 13:30:00,339.38,339.65,339.24,339.4,7915.0,336.0603,336.3277,335.9217,336.0801,7915.0
2024-06-13 13:40:00,339.4,340.0,339.39,340.0,5369.0,336.0801,336.6743,336.0702,336.6743,5369.0
2024-06-13 13:50:00,339.6,340.32,339.58,340.13,7041.0,336.2782,336.9911,336.2584,336.803,7041.0
2024-06-13 14:00:00,339.98,340.17,339.72,340.17,3902.0,336.6544,336.8426,336.397,336.8426,3902.0
2024-06-13 14:10:00,340.32,340.37,339.94,339.94,4509.0,336.9911,337.0406,336.6148,336.6148,4509.0
2024-06-13 14:20:00,340.04,340.49,339.87,340.31,6877.0,336.7139,337.1595,336.5455,336.9812,6877.0
2024-06-13 14:30:00,340.44,340.44,340.22,340.35,3408.0,337.11,337.11,336.8921,337.0208,3408.0
2024-06-13 14:40:00,340.4,340.87,339.84,339.97,12665.0,337.0703,337.5357,336.5158,336.6445,12665.0
2024-06-13 14:50:00,339.85,340.13,339.6,339.97,7336.0,336.5257,336.803,336.2782,336.6445,7336.0
2024-06-13 15:00:00,340.0,340.7,339.99,340.42,6303.0,336.6743,337.3674,336.6644,337.0901,6303.0
2024-06-13 15:10:00,340.47,340.75,339.94,340.5,17185.0,337.1397,337.4169,336.6148,337.1694,17185.0
2024-06-13 15:20:00,340.85,341.1,340.5,340.58,7047.0,337.5159,337.7635,337.1694,337.2486,7047.0
2024-06-13 15:30:00,340.55,340.7,339.79,339.83,12534.0,337.2189,337.3674,336.4663,336.5059,12534.0
2024-06-13 15:40:00,339.92,340.38,339.86,340.03,9901.0,336.595,337.0505,336.5356,336.704,9901.0
2024-06-13 15:50:00,340.16,341.05,340.09,340.69,52808.0,336.8327,337.714,336.7634,337.3575,52808.0
2024-06-14 09:30:00,337.68,338.31,334.98,335.04,11640.0,335.0309,335.656,332.3521,332.4116,11640.0
2024-06-14 09:40:00,334.89,335.52,334.48,334.48,7386.0,332.2628,332.8878,331.856,331.856,7386.0
2024-06-14 09:50:00,334.53,335.15,333.99,334.59,9805.0,331.9056,332.5207,331.3698,331.9651,9805.0
2024-06-14 10:00:00,334.17,334.44,333.48,333.48,6593.0,331.5484,331.8163,330.8638,330.8638,6593.0
2024-06-14 10:10:00,333.36,333.51,333.0,333.48,7930.0,330.7448,330.8936,330.3876,330.8638,7930.0
2024-06-14 10:20:00,333.6,334.04,333.5,333.66,6190.0,330.9829,331.4195,330.8837,331.0424,6190.0
2024-06-14 10:30:00,333.33,333.88,332.56,333.05,39886.0,330.715,331.2607,329.9511,330.4372,39886.0
2024-06-14 10:40:00,333.0,333.5,332.67,333.5,6132.0,330.3876,330.8837,330.0602,330.8837,6132.0
2024-06-14 10:50:00,333.55,334.05,333.32,333.89,7853.0,330.9333,331.4294,330.7051,331.2706,7853.0
2024-06-14 11:00:00,333.86,334.29,333.85,334.15,4100.0,331.2409,331.6675,331.2309,331.5286,4100.0
2024-06-14 11:10:00,334.25,335.19,334.25,335.06,12752.0,331.6278,332.5604,331.6278,332.4315,12752.0
2024-06-14 11:20:00,334.9,335.14,334.46,334.64,5367.0,332.2727,332.5108,331.8362,332.0147,5367.0
2024-06-14 11:30:00,334.64,335.33,334.64,334.85,24173.0,332.0147,332.6993,332.0147,332.2231,24173.0
2024-06-14 11:40:00,334.62,335.39,334.62,335.39,5629.0,331.9949,332.7589,331.9949,332.7589,5629.0
2024-06-14 11:50:00,335.42,336.11,335.4,336.07,4013.0,332.7886,333.4732,332.7688,333.4335,4013.0
2024-06-14 12:00:00,336.19,336.8,336.03,336.79,2036.0,333.5526,334.1578,333.3938,334.1479,2036.0
2024-06-14 12:10:00,336.84,336.92,336.35,336.35,1793.0,334.1975,334.2769,333.7113,333.7113,1793.0
2024-06-14 12:20:00,336.65,336.65,336.34,336.63,1927.0,334.009,334.009,333.7014,333.9891,1927.0
2024-06-14 12:30:00,336.51,336.87,336.51,336.74,528.0,333.8701,334.2273,333.8701,334.0983,528.0
2024-06-14 12:40:00,336.86,337.08,336.85,336.88,1690.0,334.2173,334.4356,334.2074,334.2372,1690.0
2024-06-14 12:50:00,337.07,337.3,337.07,337.16,987.0,334.4257,334.6539,334.4257,334.515,987.0
2024-06-14 13:00:00,337.13,337.45,337.13,337.44,593.0,334.4852,334.8027,334.4852,334.7928,593.0
2024-06-14 13:10:00,337.5,338.03,337.5,337.79,4891.0,334.8523,335.3782,334.8523,335.14,4891.0
2024-06-14 13:20:00,337.89,338.41,337.53,337.88,8764.0,335.2393,335.7552,334.8821,335.2293,8764.0
2024-06-14 13:30:00,337.88,338.14,337.0,337.0,14645.0,335.2293,335.4873,334.3562,334.3562,14645.0
2024-06-14 13:40:00,337.0,337.4,337.0,337.35,2622.0,334.3562,334.7531,334.3562,334.7035,2622.0
2024-06-14 13:50:00,337.26,337.61,336.94,336.94,6037.0,334.6142,334.9614,334.2967,334.2967,6037.0
2024-06-14 14:00:00,336.83,337.07,336.72,336.72,3116.0,334.1876,334.4257,334.0784,334.0784,3116.0
2024-06-14 14:10:00,336.88,337.03,336.65,336.94,2376.0,334.2372,334.386,334.009,334.2967,2376.0
2024-06-14 14:20:00,336.8,336.99,336.57,336.6,2727.0,334.1578,334.3463,333.9296,333.9594,2727.0
2024-06-14 14:30:00,336.47,336.83,336.39,336.66,4959.0,333.8304,334.1876,333.751,334.0189,4959.0
2024-06-14 14:40:00,336.75,336.88,336.51,336.7,5364.0,334.1082,334.2372,333.8701,334.0586,5364.0
2024-06-14 14:50:00,336.67,337.19,336.6,336.85,13400.0,334.0288,334.5447,333.9594,334.2074,13400.0
2024-06-14 15:00:00,336.85,336.9,336.74,336.75,4362.0,334.2074,334.257,334.0983,334.1082,4362.0
2024-06-14 15:10:00,336.78,337.42,336.75,337.25,12280.0,334.138,334.7729,334.1082,334.6043,12280.0
2024-06-14 15:20:00,337.11,337.31,336.93,337.31,6197.0,334.4654,334.6638,334.2868,334.6638,6197.0
2024-06-14 15:30:00,337.2,337.34,337.1,337.28,4536.0,334.5547,334.6936,334.4554,334.634,4536.0
2024-06-14 15:40:00,337.27,337.41,337.02,337.26,9487.0,334.6241,334.763,334.3761,334.6142,9487.0
2024-06-14 15:50:00,337.22,337.57,336.88,337.23,46097.0,334.5745,334.9218,334.2372,334.5844,46097.0
2024-06-17 09:30:00,335.85,335.85,333.7,335.03,11954.0,333.2153,333.2153,331.0821,332.4017,11954.0
2024-06-17 09:40:00,334.54,335.58,334.32,334.6,8302.0,331.9155,332.9474,331.6973,331.9751,8302.0
2024-06-17 09:50:00,334.81,335.17,334.14,334.14,13449.0,332.1834,332.5406,331.5187,331.5187,13449.0
2024-06-17 10:00:00,333.97,334.39,332.19,333.97,22235.0,331.35,331.7667,329.584,331.35,22235.0
2024-06-17 10:10:00,333.97,334.06,333.32,334.05,7844.0,331.35,331.4393,330.7051,331.4294,7844.0
2024-06-17 10:20:00,333.75,333.9,333.04,333.42,10166.0,331.1317,331.2806,330.4273,330.8043,10166.0
2024-06-17 10:30:00,333.36,333.55,332.83,333.45,13381.0,330.7448,330.9333,330.2189,330.8341,13381.0
2024-06-17 10:40:00,333.41,334.25,333.24,334.25,10006.0,330.7944,331.6278,330.6257,331.6278,10006.0
2024-06-17 10:50:00,334.6,334.84,333.92,334.16,8360.0,331.9751,332.2132,331.3004,331.5385,8360.0
2024-06-17 11:00:00,334.19,334.27,334.0,334.19,2797.0,331.5683,331.6476,331.3798,331.5683,2797.0
2024-06-17 11:10:00,334.3,335.14,334.1,334.67,19594.0,331.6774,332.5108,331.479,332.0445,19594.0
2024-06-17 11:20:00,334.5,336.96,334.5,336.25,20045.0,331.8758,334.3165,331.8758,333.6121,20045.0
2024-06-17 11:30:00,336.27,336.37,336.04,336.05,5935.0,333.632,333.7312,333.4038,333.4137,5935.0
2024-06-17 11:40:00,336.07,336.07,335.65,336.0,5676.0,333.4335,333.4335,333.0168,333.3641,5676.0
2024-06-17 11:50:00,336.12,336.45,336.04,336.16,4472.0,333.4831,333.8105,333.4038,333.5228,4472.0
2024-06-17 12:00:00,336.39,336.51,335.88,335.89,2782.0,333.751,333.8701,333.245,333.2549,2782.0
2024-06-17 12:10:00,335.77,335.93,335.52,335.72,11433.0,333.1359,333.2946,332.8878,333.0863,11433.0
2024-06-17 12:20:00,335.72,336.56,335.71,336.56,5260.0,333.0863,333.9197,333.0764,333.9197,5260.0
2024-06-17 12:30:00,336.68,336.68,336.39,336.39,1131.0,334.0387,334.0387,333.751,333.751,1131.0
2024-06-17 12:40:00,336.4,336.76,336.34,336.75,1803.0,333.7609,334.1181,333.7014,334.1082,1803.0
2024-06-17 12:50:00,336.65,336.93,336.38,336.38,2609.0,334.009,334.2868,333.7411,333.7411,2609.0
2024-06-17 13:00:00,336.47,336.54,336.35,336.35,4885.0,333.8304,333.8998,333.7113,333.7113,4885.0
2024-06-17 13:10:00,336.56,336.93,336.46,336.86,1864.0,333.9197,334.2868,333.8205,334.2173,1864.0
2024-06-17 13:20:00,336.72,337.0,336.44,337.0,3860.0,334.0784,334.3562,333.8006,334.3562,3860.0
2024-06-17 13:30:00,337.07,337.62,336.56,337.13,13511.0,334.4257,334.9714,333.9197,334.4852,13511.0
2024-06-17 13:40:00,337.26,337.43,337.1,337.1,2493.0,334.6142,334.7829,334.4554,334.4554,2493.0
2024-06-17 13:50:00,337.02,337.05,336.3,336.37,4034.0,334.3761,334.4058,333.6617,333.7312,4034.0
2024-06-17 14:00:00,336.24,337.14,336.24,337.02,5044.0,333.6022,334.4951,333.6022,334.3761,5044.0
2024-06-17 14:10:00,337.14,337.64,336.91,337.39,14547.0,334.4951,334.9912,334.2669,334.7432,14547.0
2024-06-17 14:20:00,337.43,337.78,337.27,337.54,9669.0,334.7829,335.1301,334.6241,334.892,9669.0
2024-06-17 14:30:00,337.49,337.58,337.1,337.28,16490.0,334.8424,334.9317,334.4554,334.634,16490.0
2024-06-17 14:40:00,337.29,337.37,336.72,336.72,6847.0,334.644,334.7233,334.0784,334.0784,6847.0
2024-06-17 14:50:00,336.57,337.0,336.57,336.98,6765.0,333.9296,334.3562,333.9296,334.3364,6765.0
2024-06-17 15:00:00,336.97,337.26,336.49,336.65,18411.0,334.3265,334.6142,333.8502,334.009,18411.0
2024-06-17 15:10:00,336.65,336.86,336.54,336.63,4193.0,334.009,334.2173,333.8998,333.9891,4193.0
2024-06-17 15:20:00,336.7,336.73,336.06,336.37,15559.0,334.0586,334.0884,333.4236,333.7312,15559.0
2024-06-17 15:30:00,336.29,336.58,336.12,336.18,9972.0,333.6518,333.9395,333.4831,333.5427,9972.0
2024-06-17 15:40:00,336.19,336.37,335.6,335.68,17817.0,333.5526,333.7312,332.9672,333.0466,17817.0
2024-06-17 15:50:00,335.57,335.87,335.31,335.66,64561.0,332.9375,333.2351,332.6795,333.0267,64561.0
2024-06-18 09:30:00,335.16,337.77,334.67,337.21,11986.0,332.5307,335.1202,332.0445,334.5646,11986.0
2024-06-18 09:40:00,337.64,337.64,336.53,337.02,2974.0,334.9912,334.9912,333.8899,334.3761,2974.0
2024-06-18 09:50:00,336.46,337.11,336.32,336.36,13905.0,333.8205,334.4654,333.6816,333.7213,13905.0
2024-06-18 10:00:00,336.63,337.1,336.2,336.34,7827.0,333.9891,334.4554,333.5625,333.7014,7827.0
2024-06-18 10:10:00,336.24,336.24,335.22,335.43,3258.0,333.6022,333.6022,332.5902,332.7985,3258.0
2024-06-18 10:20:00,335.48,335.7,335.3,335.46,3464.0,332.8482,333.0664,332.6696,332.8283,3464.0
2024-06-18 10:30:00,335.63,336.14,335.62,336.02,3977.0,332.997,333.503,332.9871,333.3839,3977.0
2024-06-18 10:40:00,336.12,336.67,336.1,336.67,2699.0,333.4831,334.0288,333.4633,334.0288,2699.0
2024-06-18 10:50:00,336.67,336.67,335.94,336.16,2943.0,334.0288,334.0288,333.3045,333.5228,2943.0
2024-06-18 11:00:00,336.03,336.54,335.99,336.45,3946.0,333.3938,333.8998,333.3542,333.8105,3946.0
2024-06-18 11:10:00,336.55,337.35,336.53,337.35,3682.0,333.9098,334.7035,333.8899,334.7035,3682.0
2024-06-18 11:20:00,337.6,337.68,337.28,337.32,4153.0,334.9515,335.0309,334.634,334.6737,4153.0
2024-06-18 11:30:00,337.26,337.77,337.26,337.77,3805.0,334.6142,335.1202,334.6142,335.1202,3805.0
2024-06-18 11:40:00,337.56,337.72,337.25,337.49,4589.0,334.9118,335.0706,334.6043,334.8424,4589.0
2024-06-18 11:50:00,337.33,337.52,337.17,337.33,2000.0,334.6836,334.8722,334.5249,334.6836,2000.0
2024-06-18 12:00:00,337.55,338.46,337.54,338.46,2159.0,334.9019,335.8048,334.892,335.8048,2159.0
2024-06-18 12:10:00,338.37,338.7,338.37,338.48,2551.0,335.7155,336.0429,335.7155,335.8246,2551.0
2024-06-18 12:20:00,338.46,339.04,338.46,338.88,3760.0,335.8048,336.3802,335.8048,336.2215,3760.0
2024-06-18 12:30:00,338.94,338.94,338.51,338.82,4896.0,336.281,336.281,335.8544,336.162,4896.0
2024-06-18 12:40:00,339.23,339.57,339.17,339.57,6446.0,336.5687,336.9061,336.5092,336.9061,6446.0
2024-06-18 12:50:00,339.43,339.51,338.84,338.98,4348.0,336.7672,336.8465,336.1818,336.3207,4348.0
2024-06-18 13:00:00,339.06,339.26,338.85,339.26,3279.0,336.4001,336.5985,336.1917,336.5985,3279.0
2024-06-18 13:10:00,339.35,339.35,338.95,339.19,13850.0,336.6878,336.6878,336.2909,336.5291,13850.0
2024-06-18 13:20:00,339.18,339.18,338.71,338.83,1649.0,336.5191,336.5191,336.0528,336.1719,1649.0
2024-06-18 13:30:00,338.86,339.5,338.86,339.5,2505.0,336.2016,336.8366,336.2016,336.8366,2505.0
2024-06-18 13:40:00,339.49,339.78,339.48,339.75,5668.0,336.8267,337.1144,336.8168,337.0847,5668.0
2024-06-18 13:50:00,339.69,340.12,339.67,339.91,10194.0,337.0251,337.4518,337.0053,337.2434,10194.0
2024-06-18 14:00:00,339.79,340.21,339.59,340.21,10535.0,337.1243,337.5411,336.9259,337.5411,10535.0
2024-06-18 14:10:00,340.25,340.6,339.95,340.06,13142.0,337.5807,337.928,337.2831,337.3922,13142.0
2024-06-18 14:20:00,340.11,340.48,340.01,340.39,3475.0,337.4418,337.8089,337.3426,337.7196,3475.0
2024-06-18 14:30:00,340.43,340.73,340.42,340.61,4602.0,337.7593,338.057,337.7494,337.9379,4602.0
2024-06-18 14:40:00,340.7,341.26,340.6,340.77,8648.0,338.0272,338.5828,337.928,338.0967,8648.0
2024-06-18 14:50:00,340.73,340.73,340.12,340.27,7568.0,338.057,338.057,337.4518,337.6006,7568.0
2024-06-18 15:00:00,340.01,340.77,339.89,340.76,8838.0,337.3426,338.0967,337.2236,338.0867,8838.0
2024-06-18 15:10:00,340.59,340.93,340.59,340.91,8241.0,337.9181,338.2554,337.9181,338.2356,8241.0
2024-06-18 15:20:00,340.9,341.45,340.9,341.32,13237.0,338.2256,338.7713,338.2256,338.6423,13237.0
2024-06-18 15:30:00,341.41,341.63,340.81,341.2,18014.0,338.7316,338.9499,338.1363,338.5233,18014.0
2024-06-18 15:40:00,341.2,341.61,340.88,341.19,16334.0,338.5233,338.9301,338.2058,338.5134,16334.0
2024-06-18 15:50:00,341.11,341.27,339.97,340.8,49781.0,338.434,338.5927,337.3029,338.1264,49781.0
2024-06-20 09:30:00,338.58,338.58,335.77,336.82,28078.0,335.9238,335.9238,333.1359,334.1776,28078.0
2024-06-20 09:40:00,336.59,339.74,336.59,339.74,11697.0,333.9494,337.0747,333.9494,337.0747,11697.0
2024-06-20 09:50:00,339.98,340.13,338.16,338.2,18613.0,337.3129,337.4617,335.5071,335.5468,18613.0
2024-06-20 10:00:00,338.49,338.83,337.03,338.29,14836.0,335.8345,336.1719,334.386,335.6361,14836.0
2024-06-20 10:10:00,338.04,339.65,337.37,339.65,25670.0,335.3881,336.9854,334.7233,336.9854,25670.0
2024-06-20 10:20:00,339.64,339.66,338.53,338.54,6297.0,336.9755,336.9954,335.8742,335.8842,6297.0
2024-06-20 10:30:00,338.51,338.56,337.54,338.18,19451.0,335.8544,335.904,334.892,335.527,19451.0
2024-06-20 10:40:00,338.03,338.71,337.67,338.71,15057.0,335.3782,336.0528,335.021,336.0528,15057.0
2024-06-20 10:50:00,339.07,339.09,337.85,337.85,7679.0,336.41,336.4298,335.1996,335.1996,7679.0
2024-06-20 11:00:00,338.08,338.32,337.94,338.16,6068.0,335.4278,335.6659,335.2889,335.5071,6068.0
2024-06-20 11:10:00,338.16,338.18,337.96,338.13,3432.0,335.5071,335.527,335.3087,335.4774,3432.0
2024-06-20 11:20:00,338.07,338.09,337.28,337.63,9120.0,335.4178,335.4377,334.634,334.9813,9120.0
2024-06-20 11:30:00,337.69,338.02,337.41,337.42,5612.0,335.0408,335.3682,334.763,334.7729,5612.0
2024-06-20 11:40:00,337.24,337.45,337.06,337.06,3537.0,334.5943,334.8027,334.4158,334.4158,3537.0
2024-06-20 11:50:00,337.06,337.39,336.39,336.58,9246.0,334.4158,334.7432,333.751,333.9395,9246.0
2024-06-20 12:00:00,336.35,336.74,336.31,336.57,3688.0,333.7113,334.0983,333.6716,333.9296,3688.0
2024-06-20 12:10:00,336.45,336.98,336.45,336.91,5281.0,333.8105,334.3364,333.8105,334.2669,5281.0
2024-06-20 12:20:00,337.09,337.39,336.82,337.07,6061.0,334.4455,334.7432,334.1776,334.4257,6061.0
2024-06-20 12:30:00,336.74,337.22,336.6,336.62,4552.0,334.0983,334.5745,333.9594,333.9792,4552.0
2024-06-20 12:40:00,336.81,336.81,336.23,336.53,4474.0,334.1677,334.1677,333.5923,333.8899,4474.0
2024-06-20 12:50:00,336.56,336.59,336.48,336.57,1110.0,333.9197,333.9494,333.8403,333.9296,1110.0
2024-06-20 13:00:00,336.64,336.64,336.11,336.11,4506.0,333.9991,333.9991,333.4732,333.4732,4506.0
2024-06-20 13:10:00,336.14,336.44,336.0,336.0,2601.0,333.503,333.8006,333.3641,333.3641,2601.0
2024-06-20 13:20:00,335.68,336.08,335.56,335.59,5255.0,333.0466,333.4435,332.9275,332.9573,5255.0
2024-06-20 13:30:00,335.58,336.15,335.4,335.44,27117.0,332.9474,333.5129,332.7688,332.8085,27117.0
2024-06-20 13:40:00,335.57,336.02,335.37,335.62,3377.0,332.9375,333.3839,332.739,332.9871,3377.0
2024-06-20 13:50:00,335.75,336.54,335.7,336.52,4434.0,333.116,333.8998,333.0664,333.88,4434.0
2024-06-20 14:00:00,336.61,337.35,336.61,337.01,7045.0,333.9693,334.7035,333.9693,334.3662,7045.0
2024-06-20 14:10:00,337.1,337.5,337.01,337.29,5352.0,334.4554,334.8523,334.3662,334.644,5352.0
2024-06-20 14:20:00,337.22,337.51,336.55,337.51,5559.0,334.5745,334.8622,333.9098,334.8622,5559.0
2024-06-20 14:30:00,337.36,337.73,337.29,337.73,6455.0,334.7134,335.0805,334.644,335.0805,6455.0
2024-06-20 14:40:00,337.72,337.77,336.57,336.7,15862.0,335.0706,335.1202,333.9296,334.0586,15862.0
2024-06-20 14:50:00,336.91,337.49,336.91,337.35,7874.0,334.2669,334.8424,334.2669,334.7035,7874.0
2024-06-20 15:00:00,337.31,337.32,336.91,337.04,8194.0,334.6638,334.6737,334.2669,334.3959,8194.0
2024-06-20 15:10:00,336.99,337.22,336.81,336.82,6884.0,334.3463,334.5745,334.1677,334.1776,6884.0
2024-06-20 15:20:00,336.98,337.4,336.48,337.2,7430.0,334.3364,334.7531,333.8403,334.5547,7430.0
2024-06-20 15:30:00,337.26,337.4,337.0,337.19,7436.0,334.6142,334.7531,334.3562,334.5447,7436.0
2024-06-20 15:40:00,337.19,337.51,337.06,337.11,16296.0,334.5447,334.8622,334.4158,334.4654,16296.0
2024-06-20 15:50:00,336.96,338.49,336.93,338.29,81938.0,334.3165,335.8345,334.2868,335.6361,81938.0
2024-06-21 09:30:00,339.62,340.0,338.36,339.81,125167.0,336.9557,337.3327,335.7056,337.1442,125167.0
2024-06-21 09:40:00,339.84,339.88,337.29,337.62,3912.0,337.174,337.2136,334.644,334.9714,3912.0
2024-06-21 09:50:00,337.71,339.8,337.7,339.8,7285.0,335.0607,337.1343,335.0507,337.1343,7285.0
2024-06-21 10:00:00,340.06,340.97,339.33,339.63,20840.0,337.3922,338.2951,336.668,336.9656,20840.0
2024-06-21 10:10:00,339.83,339.91,338.94,339.07,12757.0,337.164,337.2434,336.281,336.41,12757.0
2024-06-21 10:20:00,338.91,338.91,338.13,338.27,2504.0,336.2512,336.2512,335.4774,335.6163,2504.0
2024-06-21 10:30:00,338.24,338.74,337.94,338.74,6390.0,335.5865,336.0826,335.2889,336.0826,6390.0
2024-06-21 10:40:00,338.78,339.08,338.45,339.07,5211.0,336.1223,336.4199,335.7949,336.41,5211.0
2024-06-21 10:50:00,339.07,339.84,339.07,339.55,11170.0,336.41,337.174,336.41,336.8862,11170.0
2024-06-21 11:00:00,339.69,339.9,339.54,339.59,6604.0,337.0251,337.2335,336.8763,336.9259,6604.0
2024-06-21 11:10:00,339.7,340.22,339.59,340.02,7418.0,337.0351,337.551,336.9259,337.3525,7418.0
2024-06-21 11:20:00,340.0,340.0,339.25,339.99,10011.0,337.3327,337.3327,336.5886,337.3228,10011.0
2024-06-21 11:30:00,340.13,340.27,339.94,339.98,6134.0,337.4617,337.6006,337.2732,337.3129,6134.0
2024-06-21 11:40:00,340.02,340.37,339.18,339.63,12426.0,337.3525,337.6998,336.5191,336.9656,12426.0
2024-06-21 11:50:00,339.61,340.04,339.61,339.78,2420.0,336.9458,337.3724,336.9458,337.1144,2420.0
2024-06-21 12:00:00,339.93,340.06,339.69,339.8,3371.0,337.2632,337.3922,337.0251,337.1343,3371.0
2024-06-21 12:10:00,339.79,340.31,339.75,340.17,3236.0,337.1243,337.6403,337.0847,337.5014,3236.0
2024-06-21 12:20:00,340.16,340.45,339.41,339.88,11747.0,337.4914,337.7792,336.7473,337.2136,11747.0
2024-06-21 12:30:00,339.76,340.0,339.76,339.88,4986.0,337.0946,337.3327,337.0946,337.2136,4986.0
2024-06-21 12:40:00,339.88,340.24,339.84,339.98,7302.0,337.2136,337.5708,337.174,337.3129,7302.0
2024-06-21 12:50:00,339.97,340.26,339.81,340.25,3353.0,337.3029,337.5907,337.1442,337.5807,3353.0
2024-06-21 13:00:00,340.18,340.43,340.1,340.16,4554.0,337.5113,337.7593,337.4319,337.4914,4554.0
2024-06-21 13:10:00,340.06,340.06,339.68,339.68,11505.0,337.3922,337.3922,337.0152,337.0152,11505.0
2024-06-21 13:20:00,339.65,339.77,339.44,339.45,3542.0,336.9854,337.1045,336.7771,336.787,3542.0
2024-06-21 13:30:00,339.36,339.69,339.29,339.69,2325.0,336.6977,337.0251,336.6283,337.0251,2325.0
2024-06-21 13:40:00,339.69,339.96,339.61,339.61,3369.0,337.0251,337.293,336.9458,336.9458,3369.0
2024-06-21 13:50:00,339.71,339.74,339.05,339.54,12516.0,337.045,337.0747,336.3902,336.8763,12516.0
2024-06-21 14:00:00,339.54,339.76,339.44,339.69,1981.0,336.8763,337.0946,336.7771,337.0251,1981.0
2024-06-21 14:10:00,339.66,339.81,339.52,339.55,5046.0,336.9954,337.1442,336.8565,336.8862,5046.0
2024-06-21 14:20:00,339.66,339.76,339.43,339.76,2781.0,336.9954,337.0946,336.7672,337.0946,2781.0
2024-06-21 14:30:00,339.68,339.71,339.1,339.29,11080.0,337.0152,337.045,336.4398,336.6283,11080.0
2024-06-21 14:40:00,339.31,339.59,338.96,339.3,8874.0,336.6481,336.9259,336.3009,336.6382,8874.0
2024-06-21 14:50:00,339.48,339.66,339.15,339.55,6662.0,336.8168,336.9954,336.4894,336.8862,6662.0
2024-06-21 15:00:00,339.65,339.97,339.55,339.58,6851.0,336.9854,337.3029,336.8862,336.916,6851.0
2024-06-21 15:10:00,339.59,339.62,339.19,339.62,8449.0,336.9259,336.9557,336.5291,336.9557,8449.0
2024-06-21 15:20:00,339.55,339.55,338.83,339.09,5556.0,336.8862,336.8862,336.1719,336.4298,5556.0
2024-06-21 15:30:00,339.06,339.35,338.8,338.8,10760.0,336.4001,336.6878,336.1421,336.1421,10760.0
2024-06-21 15:40:00,338.44,339.25,338.44,338.71,13175.0,335.7849,336.5886,335.7849,336.0528,13175.0
2024-06-21 15:50:00,338.81,339.58,338.66,338.97,58322.0,336.152,336.916,336.0032,336.3108,58322.0
2024-06-24 09:30:00,340.86,340.86,338.68,340.37,17266.0,338.186,338.186,336.0231,337.6998,17266.0
2024-06-24 09:40:00,340.37,341.45,339.0,339.88,20741.0,337.6998,338.7713,336.3405,337.2136,20741.0
2024-06-24 09:50:00,339.97,341.18,339.96,340.96,5151.0,337.3029,338.5034,337.293,338.2852,5151.0
2024-06-24 10:00:00,341.02,341.3,339.81,339.84,8098.0,338.3447,338.6225,337.1442,337.174,8098.0
2024-06-24 10:10:00,339.87,340.19,339.62,339.81,10123.0,337.2037,337.5212,336.9557,337.1442,10123.0
2024-06-24 10:20:00,339.93,340.94,339.68,340.19,6078.0,337.2632,338.2653,337.0152,337.5212,6078.0
2024-06-24 10:30:00,340.31,341.28,340.31,341.27,4337.0,337.6403,338.6027,337.6403,338.5927,4337.0
2024-06-24 10:40:00,341.27,342.2,341.27,341.7,7750.0,338.5927,339.5154,338.5927,339.0194,7750.0
2024-06-24 10:50:00,341.56,341.56,340.88,341.2,3721.0,338.8805,338.8805,338.2058,338.5233,3721.0
2024-06-24 11:00:00,341.22,341.3,341.06,341.3,1567.0,338.5431,338.6225,338.3844,338.6225,1567.0
2024-06-24 11:10:00,341.45,341.45,341.14,341.22,4172.0,338.7713,338.7713,338.4638,338.5431,4172.0
2024-06-24 11:20:00,341.49,342.03,341.49,341.94,6076.0,338.811,339.3468,338.811,339.2575,6076.0
2024-06-24 11:30:00,341.79,342.45,341.76,342.28,11044.0,339.1087,339.7635,339.0789,339.5948,11044.0
2024-06-24 11:40:00,342.25,342.26,341.35,341.38,9902.0,339.565,339.575,338.6721,338.7019,9902.0
2024-06-24 11:50:00,341.35,341.6,341.29,341.57,6495.0,338.6721,338.9201,338.6126,338.8904,6495.0
2024-06-24 12:00:00,341.52,341.6,341.33,341.47,2757.0,338.8408,338.9201,338.6523,338.7912,2757.0
2024-06-24 12:10:00,341.34,341.57,341.25,341.47,3466.0,338.6622,338.8904,338.5729,338.7912,3466.0
2024-06-24 12:20:00,341.31,341.77,341.31,341.52,3199.0,338.6324,339.0888,338.6324,338.8408,3199.0
2024-06-24 12:30:00,341.46,341.55,340.73,340.82,3790.0,338.7812,338.8705,338.057,338.1463,3790.0
2024-06-24 12:40:00,340.85,340.99,340.71,340.96,3311.0,338.176,338.3149,338.0371,338.2852,3311.0
2024-06-24 12:50:00,340.94,341.08,340.73,340.86,4391.0,338.2653,338.4042,338.057,338.186,4391.0
2024-06-24 13:00:00,340.74,341.2,340.7,340.92,3042.0,338.0669,338.5233,338.0272,338.2455,3042.0
2024-06-24 13:10:00,340.66,340.78,340.52,340.52,1337.0,337.9875,338.1066,337.8486,337.8486,1337.0
2024-06-24 13:20:00,340.54,340.8,340.44,340.66,3179.0,337.8685,338.1264,337.7692,337.9875,3179.0
2024-06-24 13:30:00,340.61,340.81,340.05,340.81,11621.0,337.9379,338.1363,337.3823,338.1363,11621.0
2024-06-24 13:40:00,340.88,340.88,340.47,340.51,1000.0,338.2058,338.2058,337.799,337.8387,1000.0
2024-06-24 13:50:00,340.58,341.25,340.46,341.09,5763.0,337.9081,338.5729,337.7891,338.4141,5763.0
2024-06-24 14:00:00,340.98,341.37,340.96,341.16,3317.0,338.305,338.692,338.2852,338.4836,3317.0
2024-06-24 14:10:00,341.24,341.66,341.24,341.51,3294.0,338.563,338.9797,338.563,338.8309,3294.0
2024-06-24 14:20:00,341.64,342.56,341.63,342.12,28080.0,338.9598,339.8726,338.9499,339.4361,28080.0
2024-06-24 14:30:00,341.99,342.16,341.72,342.1,3866.0,339.3071,339.4758,339.0392,339.4162,3866.0
2024-06-24 14:40:00,342.15,342.46,342.14,342.46,4955.0,339.4658,339.7734,339.4559,339.7734,4955.0
2024-06-24 14:50:00,342.24,342.72,342.24,342.49,10055.0,339.5551,340.0314,339.5551,339.8032,10055.0
2024-06-24 15:00:00,342.37,342.49,341.62,341.76,8902.0,339.6841,339.8032,338.94,339.0789,8902.0
2024-06-24 15:10:00,341.68,341.77,341.49,341.5,6246.0,338.9995,339.0888,338.811,338.8209,6246.0
2024-06-24 15:20:00,341.47,341.49,340.99,341.37,6914.0,338.7912,338.811,338.3149,338.692,6914.0
2024-06-24 15:30:00,341.33,341.48,341.23,341.45,6490.0,338.6523,338.8011,338.553,338.7713,6490.0
2024-06-24 15:40:00,341.3,341.81,341.3,341.62,8555.0,338.6225,339.1285,338.6225,338.94,8555.0
2024-06-24 15:50:00,341.71,342.06,340.96,341.09,51473.0,339.0293,339.3765,338.2852,338.4141,51473.0
2024-06-25 09:30:00,342.0,342.0,339.78,340.97,21112.0,339.317,339.317,337.1144,338.2951,21112.0
2024-06-25 09:40:00,341.03,341.29,340.17,341.25,11473.0,338.3546,338.6126,337.5014,338.5729,11473.0
2024-06-25 09:50:00,341.24,342.24,341.03,341.03,12100.0,338.563,339.5551,338.3546,338.3546,12100.0
2024-06-25 10:00:00,341.12,341.9,340.65,341.49,14158.0,338.4439,339.2178,337.9776,338.811,14158.0
2024-06-25 10:10:00,341.66,342.06,341.43,342.06,5095.0,338.9797,339.3765,338.7515,339.3765,5095.0
2024-06-25 10:20:00,342.26,342.26,340.79,340.8,7450.0,339.575,339.575,338.1165,338.1264,7450.0
2024-06-25 10:30:00,340.8,341.42,340.54,341.31,3834.0,338.1264,338.7416,337.8685,338.6324,3834.0
2024-06-25 10:40:00,341.3,341.48,340.5,340.63,5803.0,338.6225,338.8011,337.8288,337.9578,5803.0
2024-06-25 10:50:00,340.51,340.51,340.12,340.44,2402.0,337.8387,337.8387,337.4518,337.7692,2402.0
2024-06-25 11:00:00,340.41,340.43,340.1,340.21,3115.0,337.7395,337.7593,337.4319,337.5411,3115.0
2024-06-25 11:10:00,340.33,340.48,340.02,340.06,4826.0,337.6601,337.8089,337.3525,337.3922,4826.0
2024-06-25 11:20:00,339.94,340.07,339.65,339.65,2580.0,337.2732,337.4021,336.9854,336.9854,2580.0
2024-06-25 11:30:00,339.78,340.35,339.78,340.34,5873.0,337.1144,337.68,337.1144,337.67,5873.0
2024-06-25 11:40:00,339.99,340.11,339.74,339.75,8067.0,337.3228,337.4418,337.0747,337.0847,8067.0
2024-06-25 11:50:00,339.65,339.65,339.01,339.01,6910.0,336.9854,336.9854,336.3505,336.3505,6910.0
2024-06-25 12:00:00,338.84,338.84,338.22,338.51,6677.0,336.1818,336.1818,335.5667,335.8544,6677.0
2024-06-25 12:10:00,338.58,338.85,338.58,338.85,400.0,335.9238,336.1917,335.9238,336.1917,400.0
2024-06-25 12:20:00,338.9,338.9,338.67,338.79,1979.0,336.2413,336.2413,336.0131,336.1322,1979.0
2024-06-25 12:30:00,338.69,338.78,337.76,338.23,28482.0,336.033,336.1223,335.1103,335.5766,28482.0
2024-06-25 12:40:00,338.23,338.23,337.24,337.71,9622.0,335.5766,335.5766,334.5943,335.0607,9622.0
2024-06-25 12:50:00,337.57,338.07,337.5,338.05,7476.0,334.9218,335.4178,334.8523,335.398,7476.0
2024-06-25 13:00:00,338.05,338.5,337.89,338.5,4591.0,335.398,335.8445,335.2393,335.8445,4591.0
2024-06-25 13:10:00,338.46,338.49,338.31,338.44,2357.0,335.8048,335.8345,335.656,335.7849,2357.0
2024-06-25 13:20:00,338.48,338.95,338.48,338.84,5733.0,335.8246,336.2909,335.8246,336.1818,5733.0
2024-06-25 13:30:00,338.98,339.06,338.63,338.75,5667.0,336.3207,336.4001,335.9734,336.0925,5667.0
2024-06-25 13:40:00,338.85,338.95,338.58,338.62,5349.0,336.1917,336.2909,335.9238,335.9635,5349.0
2024-06-25 13:50:00,338.71,338.81,338.21,338.43,8335.0,336.0528,336.152,335.5567,335.775,8335.0
2024-06-25 14:00:00,338.22,338.66,338.21,338.66,4906.0,335.5667,336.0032,335.5567,336.0032,4906.0
2024-06-25 14:10:00,338.92,339.03,338.88,338.88,800.0,336.2612,336.3703,336.2215,336.2215,800.0
2024-06-25 14:20:00,338.97,339.31,338.96,339.13,5257.0,336.3108,336.6481,336.3009,336.4695,5257.0
2024-06-25 14:30:00,339.01,339.12,338.97,338.97,2153.0,336.3505,336.4596,336.3108,336.3108,2153.0
2024-06-25 14:40:00,338.97,338.97,338.64,338.64,4110.0,336.3108,336.3108,335.9834,335.9834,4110.0
2024-06-25 14:50:00,338.8,338.84,338.76,338.81,1802.0,336.1421,336.1818,336.1024,336.152,1802.0
2024-06-25 15:00:00,338.76,339.22,338.59,339.13,7648.0,336.1024,336.5588,335.9338,336.4695,7648.0
2024-06-25 15:10:00,339.08,339.13,338.87,339.03,5870.0,336.4199,336.4695,336.2116,336.3703,5870.0
2024-06-25 15:20:00,339.03,339.52,339.02,339.47,7003.0,336.3703,336.8565,336.3604,336.8069,7003.0
2024-06-25 15:30:00,339.33,339.75,339.29,339.69,5127.0,336.668,337.0847,336.6283,337.0251,5127.0
2024-06-25 15:40:00,339.64,339.93,339.57,339.87,6662.0,336.9755,337.2632,336.9061,337.2037,6662.0
2024-06-25 15:50:00,339.83,340.75,339.81,340.35,44736.0,337.164,338.0768,337.1442,337.68,44736.0
2024-06-26 09:30:00,339.58,341.01,338.5,339.02,10172.0,336.916,338.3348,335.8445,336.3604,10172.0
2024-06-26 09:40:00,339.1,339.27,337.97,338.81,6084.0,336.4398,336.6084,335.3186,336.152,6084.0
2024-06-26 09:50:00,339.27,339.44,338.58,338.77,4816.0,336.6084,336.7771,335.9238,336.1123,4816.0
2024-06-26 10:00:00,338.61,339.21,337.8,338.36,13019.0,335.9536,336.5489,335.15,335.7056,13019.0
2024-06-26 10:10:00,339.25,339.25,338.03,338.03,4251.0,336.5886,336.5886,335.3782,335.3782,4251.0
2024-06-26 10:20:00,337.83,338.66,337.49,338.39,6729.0,335.1797,336.0032,334.8424,335.7353,6729.0
2024-06-26 10:30:00,338.08,338.36,337.6,338.19,2966.0,335.4278,335.7056,334.9515,335.5369,2966.0
2024-06-26 10:40:00,338.41,338.41,337.99,338.16,2012.0,335.7552,335.7552,335.3385,335.5071,2012.0
2024-06-26 10:50:00,338.06,338.82,338.06,338.6,3390.0,335.4079,336.162,335.4079,335.9437,3390.0
2024-06-26 11:00:00,338.55,338.66,338.24,338.49,3358.0,335.8941,336.0032,335.5865,335.8345,3358.0
2024-06-26 11:10:00,338.61,338.76,338.3,338.76,1735.0,335.9536,336.1024,335.646,336.1024,1735.0
2024-06-26 11:20:00,338.84,338.96,338.47,338.64,1873.0,336.1818,336.3009,335.8147,335.9834,1873.0
2024-06-26 11:30:00,338.91,339.52,338.89,339.37,8940.0,336.2512,336.8565,336.2314,336.7076,8940.0
2024-06-26 11:40:00,339.25,339.65,339.25,339.61,1540.0,336.5886,336.9854,336.5886,336.9458,1540.0
2024-06-26 11:50:00,339.88,340.51,339.85,340.37,7555.0,337.2136,337.8387,337.1839,337.6998,7555.0
2024-06-26 12:00:00,340.48,340.87,340.25,340.64,6201.0,337.8089,338.1959,337.5807,337.9677,6201.0
2024-06-26 12:10:00,340.72,340.77,340.19,340.77,3054.0,338.047,338.0967,337.5212,338.0967,3054.0
2024-06-26 12:20:00,340.63,340.78,340.15,340.23,4816.0,337.9578,338.1066,337.4815,337.5609,4816.0
2024-06-26 12:30:00,340.55,340.55,340.08,340.08,6313.0,337.8784,337.8784,337.4121,337.4121,6313.0
2024-06-26 12:40:00,340.17,340.48,340.13,340.16,4460.0,337.5014,337.8089,337.4617,337.4914,4460.0
2024-06-26 12:50:00,340.25,340.4,340.04,340.04,3443.0,337.5807,337.7296,337.3724,337.3724,3443.0
2024-06-26 13:00:00,340.04,340.12,339.94,340.1,4013.0,337.3724,337.4518,337.2732,337.4319,4013.0
2024-06-26 13:10:00,340.1,340.46,339.88,339.88,3792.0,337.4319,337.7891,337.2136,337.2136,3792.0
2024-06-26 13:20:00,339.88,340.07,339.76,339.96,2076.0,337.2136,337.4021,337.0946,337.293,2076.0
2024-06-26 13:30:00,340.09,340.19,339.62,339.62,3426.0,337.422,337.5212,336.9557,336.9557,3426.0
2024-06-26 13:40:00,339.62,339.74,339.48,339.55,4199.0,336.9557,337.0747,336.8168,336.8862,4199.0
2024-06-26 13:50:00,339.49,339.57,339.3,339.56,5576.0,336.8267,336.9061,336.6382,336.8961,5576.0
2024-06-26 14:00:00,339.42,339.42,338.71,339.13,11268.0,336.7572,336.7572,336.0528,336.4695,11268.0
2024-06-26 14:10:00,339.23,339.37,338.8,338.8,6784.0,336.5687,336.7076,336.1421,336.1421,6784.0
2024-06-26 14:20:00,339.04,339.3,338.81,339.06,4206.0,336.3802,336.6382,336.152,336.4001,4206.0
2024-06-26 14:30:00,339.18,339.28,338.89,339.28,4747.0,336.5191,336.6183,336.2314,336.6183,4747.0
2024-06-26 14:40:00,339.25,339.51,338.97,339.5,5226.0,336.5886,336.8465,336.3108,336.8366,5226.0
2024-06-26 14:50:00,339.57,339.63,339.36,339.44,4482.0,336.9061,336.9656,336.6977,336.7771,4482.0
2024-06-26 15:00:00,339.45,339.49,339.13,339.29,5655.0,336.787,336.8267,336.4695,336.6283,5655.0
2024-06-26 15:10:00,339.23,339.79,339.22,339.79,14363.0,336.5687,337.1243,336.5588,337.1243,14363.0
2024-06-26 15:20:00,339.57,339.64,339.12,339.18,5805.0,336.9061,336.9755,336.4596,336.5191,5805.0
2024-06-26 15:30:00,339.22,339.4,339.06,339.36,2932.0,336.5588,336.7374,336.4001,336.6977,2932.0
2024-06-26 15:40:00,339.36,339.6,339.19,339.6,3638.0,336.6977,336.9358,336.5291,336.9358,3638.0
2024-06-26 15:50:00,339.64,340.87,339.55,340.18,45942.0,336.9755,338.1959,336.8862,337.5113,45942.0
2024-06-27 09:30:00,339.73,340.06,338.36,338.76,16518.0,337.0648,337.3922,335.7056,336.1024,16518.0
2024-06-27 09:40:00,338.74,339.82,337.87,338.56,10204.0,336.0826,337.1541,335.2194,335.904,10204.0
2024-06-27 09:50:00,338.56,339.1,337.02,339.1,10347.0,335.904,336.4398,334.3761,336.4398,10347.0
2024-06-27 10:00:00,339.13,339.94,338.72,339.88,10657.0,336.4695,337.2732,336.0627,337.2136,10657.0
2024-06-27 10:10:00,339.96,340.62,339.75,340.34,11425.0,337.293,337.9478,337.0847,337.67,11425.0
2024-06-27 10:20:00,340.64,340.87,340.07,340.59,11770.0,337.9677,338.1959,337.4021,337.9181,11770.0
2024-06-27 10:30:00,340.59,340.84,340.39,340.74,7404.0,337.9181,338.1661,337.7196,338.0669,7404.0
2024-06-27 10:40:00,340.68,341.2,340.61,340.91,11354.0,338.0074,338.5233,337.9379,338.2356,11354.0
2024-06-27 10:50:00,340.82,340.91,340.24,340.89,7510.0,338.1463,338.2356,337.5708,338.2157,7510.0
2024-06-27 11:00:00,340.91,341.41,340.79,341.34,11395.0,338.2356,338.7316,338.1165,338.6622,11395.0
2024-06-27 11:10:00,341.18,341.36,340.9,341.27,6007.0,338.5034,338.682,338.2256,338.5927,6007.0
2024-06-27 11:20:00,341.29,341.68,341.11,341.43,7576.0,338.6126,338.9995,338.434,338.7515,7576.0
2024-06-27 11:30:00,341.44,341.45,340.87,341.26,6991.0,338.7614,338.7713,338.1959,338.5828,6991.0
2024-06-27 11:40:00,341.26,341.76,341.1,341.74,7612.0,338.5828,339.0789,338.4241,339.059,7612.0
2024-06-27 11:50:00,341.66,341.74,341.3,341.4,3175.0,338.9797,339.059,338.6225,338.7217,3175.0
2024-06-27 12:00:00,341.4,341.5,341.18,341.27,4305.0,338.7217,338.8209,338.5034,338.5927,4305.0
2024-06-27 12:10:00,341.34,341.34,341.0,341.1,3637.0,338.6622,338.6622,338.3249,338.4241,3637.0
2024-06-27 12:20:00,341.03,341.28,341.03,341.28,3492.0,338.3546,338.6027,338.3546,338.6027,3492.0
2024-06-27 12:30:00,341.29,341.36,340.86,340.89,7370.0,338.6126,338.682,338.186,338.2157,7370.0
2024-06-27 12:40:00,340.89,341.1,340.36,341.08,13767.0,338.2157,338.4241,337.6899,338.4042,13767.0
2024-06-27 12:50:00,341.25,341.82,341.24,341.31,6159.0,338.5729,339.1384,338.563,338.6324,6159.0
2024-06-27 13:00:00,341.34,341.66,341.14,341.16,4089.0,338.6622,338.9797,338.4638,338.4836,4089.0
2024-06-27 13:10:00,341.08,341.25,340.84,340.85,1857.0,338.4042,338.5729,338.1661,338.176,1857.0
2024-06-27 13:20:00,340.76,341.48,340.66,341.26,7400.0,338.0867,338.8011,337.9875,338.5828,7400.0
2024-06-27 13:30:00,341.21,341.24,341.02,341.11,1583.0,338.5332,338.563,338.3447,338.434,1583.0
2024-06-27 13:40:00,341.19,341.26,340.93,341.01,3479.0,338.5134,338.5828,338.2554,338.3348,3479.0
2024-06-27 13:50:00,340.93,341.13,340.84,341.09,2294.0,338.2554,338.4538,338.1661,338.4141,2294.0
2024-06-27 14:00:00,341.07,341.08,339.98,340.11,14213.0,338.3943,338.4042,337.3129,337.4418,14213.0
2024-06-27 14:10:00,340.01,340.24,340.0,340.11,3979.0,337.3426,337.5708,337.3327,337.4418,3979.0
2024-06-27 14:20:00,340.03,340.43,340.03,340.23,4667.0,337.3625,337.7593,337.3625,337.5609,4667.0
2024-06-27 14:30:00,340.14,340.74,339.9,340.69,10156.0,337.4716,338.0669,337.2335,338.0173,10156.0
2024-06-27 14:40:00,340.85,341.11,340.76,340.93,5851.0,338.176,338.434,338.0867,338.2554,5851.0
2024-06-27 14:50:00,340.94,341.36,340.83,341.13,5183.0,338.2653,338.682,338.1562,338.4538,5183.0
2024-06-27 15:00:00,341.16,341.32,341.08,341.29,5895.0,338.4836,338.6423,338.4042,338.6126,5895.0
2024-06-27 15:10:00,341.25,341.74,341.11,341.65,9489.0,338.5729,339.059,338.434,338.9698,9489.0
2024-06-27 15:20:00,341.75,342.1,341.63,341.98,5168.0,339.069,339.4162,338.9499,339.2972,5168.0
2024-06-27 15:30:00,342.06,342.51,341.89,342.4,14421.0,339.3765,339.823,339.2079,339.7139,14421.0
2024-06-27 15:40:00,342.4,342.78,342.4,342.49,13455.0,339.7139,340.0909,339.7139,339.8032,13455.0
2024-06-27 15:50:00,342.65,343.73,342.65,343.29,60885.0,339.9619,341.0334,339.9619,340.5969,60885.0
2024-06-28 09:30:00,341.61,344.2,339.34,341.15,111422.0,338.9301,341.4997,336.6779,338.4737,111422.0
2024-06-28 09:40:00,341.1,341.34,336.74,337.71,46237.0,338.4241,338.6622,334.0983,335.0607,46237.0
2024-06-28 09:50:00,337.94,338.08,332.43,333.0,76620.0,335.2889,335.4278,329.8221,330.3876,76620.0
2024-06-28 10:00:00,333.32,334.0,332.14,332.2,71708.0,330.7051,331.3798,329.5344,329.5939,71708.0
2024-06-28 10:10:00,331.92,332.1,327.2,328.9,62422.0,329.3161,329.4947,324.6331,326.3198,62422.0
2024-06-28 10:20:00,329.14,330.3,328.16,329.75,95432.0,326.5579,327.7088,325.5856,327.1631,95432.0
2024-06-28 10:30:00,329.75,330.05,329.22,329.85,24045.0,327.1631,327.4608,326.6373,327.2623,24045.0
2024-06-28 10:40:00,329.85,330.15,329.2,329.31,24642.0,327.2623,327.56,326.6174,326.7266,24642.0
2024-06-28 10:50:00,329.31,329.78,326.73,327.79,29416.0,326.7266,327.1929,324.1668,325.2185,29416.0
2024-06-28 11:00:00,327.72,328.08,326.52,327.62,44926.0,325.149,325.5062,323.9584,325.0498,44926.0
2024-06-28 11:10:00,327.45,328.04,326.74,327.72,17672.0,324.8812,325.4665,324.1767,325.149,17672.0
2024-06-28 11:20:00,327.59,328.01,326.93,327.39,24012.0,325.0201,325.4368,324.3652,324.8216,24012.0
2024-06-28 11:30:00,327.35,327.73,326.76,327.42,7154.0,324.7819,325.159,324.1966,324.8514,7154.0
2024-06-28 11:40:00,327.42,327.68,326.83,326.83,7239.0,324.8514,325.1093,324.266,324.266,7239.0
2024-06-28 11:50:00,326.74,327.14,326.66,327.03,6413.0,324.1767,324.5736,324.0974,324.4644,6413.0
2024-06-28 12:00:00,327.3,327.51,326.79,326.91,6129.0,324.7323,324.9407,324.2263,324.3454,6129.0
2024-06-28 12:10:00,326.99,327.11,326.48,326.81,4965.0,324.4248,324.5438,323.9188,324.2462,4965.0
2024-06-28 12:20:00,326.79,327.46,326.64,326.67,8885.0,324.2263,324.8911,324.0775,324.1073,8885.0
2024-06-28 12:30:00,326.72,326.87,326.49,326.52,10923.0,324.1569,324.3057,323.9287,323.9584,10923.0
2024-06-28 12:40:00,326.45,326.52,324.86,325.01,59594.0,323.889,323.9584,322.3115,322.4603,59594.0
2024-06-28 12:50:00,325.0,325.01,323.97,324.19,9290.0,322.4504,322.4603,321.4285,321.6467,9290.0
2024-06-28 13:00:00,324.32,324.98,324.29,324.73,34856.0,321.7757,322.4305,321.7459,322.1825,34856.0
2024-06-28 13:10:00,324.63,324.99,323.36,323.36,18521.0,322.0833,322.4405,320.8232,320.8232,18521.0
2024-06-28 13:20:00,323.36,323.4,322.52,322.75,15054.0,320.8232,320.8629,319.9898,320.218,15054.0
2024-06-28 13:30:00,322.75,323.07,322.27,322.62,7789.0,320.218,320.5355,319.7418,320.089,7789.0
2024-06-28 13:40:00,322.79,324.01,322.73,323.67,18154.0,320.2577,321.4681,320.1982,321.1308,18154.0
2024-06-28 13:50:00,323.72,324.35,321.87,322.09,29827.0,321.1804,321.8055,319.3449,319.5632,29827.0
2024-06-28 14:00:00,321.93,322.93,321.55,322.62,50017.0,319.4045,320.3966,319.0274,320.089,50017.0
2024-06-28 14:10:00,322.3,322.45,321.29,322.08,27513.0,319.7716,319.9204,318.7695,319.5533,27513.0
2024-06-28 14:20:00,322.08,322.23,321.33,321.47,15268.0,319.5533,319.7021,318.8092,318.9481,15268.0
2024-06-28 14:30:00,321.31,321.66,320.34,320.38,16318.0,318.7893,319.1366,317.8269,317.8666,16318.0
2024-06-28 14:40:00,320.38,321.11,320.27,320.79,22556.0,317.8666,318.5909,317.7575,318.2734,22556.0
2024-06-28 14:50:00,320.78,320.88,320.25,320.32,26255.0,318.2635,318.3627,317.7376,317.8071,26255.0
2024-06-28 15:00:00,320.41,320.78,319.98,319.98,28468.0,317.8964,318.2635,317.4698,317.4698,28468.0
2024-06-28 15:10:00,319.87,320.52,319.87,320.12,35454.0,317.3606,318.0055,317.3606,317.6087,35454.0
2024-06-28 15:20:00,320.05,320.45,319.95,320.39,30648.0,317.5392,317.9361,317.44,317.8765,30648.0
2024-06-28 15:30:00,320.38,321.22,319.34,320.99,43327.0,317.8666,318.7,316.8348,318.4718,43327.0
2024-06-28 15:40:00,321.13,321.28,320.46,320.48,60066.0,318.6107,318.7596,317.946,317.9658,60066.0
2024-06-28 15:50:00,320.47,322.44,320.06,321.26,310724.0,317.9559,319.9105,317.5491,318.7397,310724.0
2024-07-01 09:30:00,321.13,324.93,320.5,323.77,69066.0,318.6107,322.3809,317.9857,321.23,69066.0
2024-07-01 09:40:00,323.77,324.72,321.67,321.68,26997.0,321.23,322.1726,319.1465,319.1564,26997.0
2024-07-01 09:50:00,321.88,321.99,320.64,321.31,64193.0,319.3548,319.464,318.1246,318.7893,64193.0
2024-07-01 10:00:00,322.02,322.36,320.38,320.44,31597.0,319.4938,319.8311,317.8666,317.9261,31597.0
2024-07-01 10:10:00,320.31,321.28,319.46,321.25,30510.0,317.7972,318.7596,316.9538,318.7298,30510.0
2024-07-01 10:20:00,321.25,321.25,319.79,320.87,26364.0,318.7298,318.7298,317.2812,318.3528,26364.0
2024-07-01 10:30:00,320.54,320.7,319.1,319.69,27214.0,318.0254,318.1841,316.5967,317.182,27214.0
2024-07-01 10:40:00,319.88,319.88,318.41,318.55,21865.0,317.3705,317.3705,315.9121,316.051,21865.0
2024-07-01 10:50:00,318.56,318.7,317.23,317.49,44785.0,316.0609,316.1998,314.7413,314.9993,44785.0
2024-07-01 11:00:00,317.33,317.71,316.59,317.55,56836.0,314.8405,315.2176,314.1063,315.0588,56836.0
2024-07-01 11:10:00,317.61,317.69,316.81,316.87,31494.0,315.1183,315.1977,314.3246,314.3842,31494.0
2024-07-01 11:20:00,317.28,318.1,316.89,317.94,37532.0,314.7909,315.6045,314.404,315.4458,37532.0
2024-07-01 11:30:00,317.8,317.82,316.86,317.05,13407.0,315.3069,315.3267,314.3742,314.5627,13407.0
2024-07-01 11:40:00,316.92,317.82,316.89,317.0,14539.0,314.4338,315.3267,314.404,314.5131,14539.0
2024-07-01 11:50:00,316.85,317.18,316.74,317.06,14878.0,314.3643,314.6917,314.2552,314.5727,14878.0
2024-07-01 12:00:00,316.94,317.03,316.4,316.79,10137.0,314.4536,314.5429,313.9178,314.3048,10137.0
2024-07-01 12:10:00,316.8,317.18,316.61,317.11,8665.0,314.3147,314.6917,314.1262,314.6223,8665.0
2024-07-01 12:20:00,317.11,317.31,316.91,317.19,9842.0,314.6223,314.8207,314.4238,314.7016,9842.0
2024-07-01 12:30:00,317.19,317.2,316.49,316.92,16341.0,314.7016,314.7116,314.0071,314.4338,16341.0
2024-07-01 12:40:00,316.7,317.24,316.69,316.94,9994.0,314.2155,314.7513,314.2056,314.4536,9994.0
2024-07-01 12:50:00,316.97,317.55,316.67,316.68,6542.0,314.4834,315.0588,314.1857,314.1956,6542.0
2024-07-01 13:00:00,316.78,317.04,316.64,316.75,13476.0,314.2949,314.5528,314.156,314.2651,13476.0
2024-07-01 13:10:00,316.72,317.05,316.33,316.44,13493.0,314.2353,314.5627,313.8484,313.9575,13493.0
2024-07-01 13:20:00,316.54,316.75,315.84,315.84,15691.0,314.0567,314.2651,313.3622,313.3622,15691.0
2024-07-01 13:30:00,315.9,316.05,315.73,315.9,23643.0,313.4218,313.5706,313.2531,313.4218,23643.0
2024-07-01 13:40:00,315.93,316.0,315.56,315.61,11095.0,313.4515,313.521,313.0844,313.134,11095.0
2024-07-01 13:50:00,315.54,315.63,314.3,314.35,25947.0,313.0646,313.1539,311.8343,311.8839,25947.0
2024-07-01 14:00:00,314.44,314.45,313.54,313.54,49663.0,311.9732,311.9831,311.0803,311.0803,49663.0
2024-07-01 14:10:00,313.56,314.55,313.38,314.35,73997.0,311.1001,312.0824,310.9215,311.8839,73997.0
2024-07-01 14:20:00,314.32,314.43,313.77,314.08,27156.0,311.8542,311.9633,311.3085,311.616,27156.0
2024-07-01 14:30:00,313.98,314.19,313.69,314.08,28799.0,311.5168,311.7252,311.2291,311.616,28799.0
2024-07-01 14:40:00,314.09,314.52,313.9,314.24,29467.0,311.626,312.0526,311.4375,311.7748,29467.0
2024-07-01 14:50:00,314.24,314.61,313.93,313.93,23688.0,311.7748,312.1419,311.4672,311.4672,23688.0
2024-07-01 15:00:00,313.93,314.44,313.72,314.35,23532.0,311.4672,311.9732,311.2589,311.8839,23532.0
2024-07-01 15:10:00,314.35,314.61,314.21,314.56,26781.0,311.8839,312.1419,311.745,312.0923,26781.0
2024-07-01 15:20:00,314.62,314.62,313.65,313.83,24852.0,312.1518,312.1518,311.1894,311.368,24852.0
2024-07-01 15:30:00,313.85,314.66,313.74,314.56,32407.0,311.3878,312.1915,311.2787,312.0923,32407.0
2024-07-01 15:40:00,314.56,314.63,314.14,314.58,46657.0,312.0923,312.1617,311.6756,312.1121,46657.0
2024-07-01 15:50:00,314.58,316.29,314.58,315.03,183497.0,312.1121,313.8087,312.1121,312.5586,183497.0
2024-07-02 09:30:00,317.47,317.47,314.45,317.42,41142.0,314.9794,314.9794,311.9831,314.9298,41142.0
2024-07-02 09:40:00,317.0,317.63,316.08,316.08,3000.0,314.5131,315.1382,313.6004,313.6004,3000.0
2024-07-02 09:50:00,315.81,315.88,315.09,315.56,21012.0,313.3325,313.4019,312.6181,313.0844,21012.0
2024-07-02 10:00:00,315.84,317.46,315.26,315.68,31180.0,313.3622,314.9695,312.7868,313.2035,31180.0
2024-07-02 10:10:00,315.82,316.91,315.51,316.72,21677.0,313.3424,314.4238,313.0348,314.2353,21677.0
2024-07-02 10:20:00,316.72,317.09,316.46,316.73,5133.0,314.2353,314.6024,313.9774,314.2453,5133.0
2024-07-02 10:30:00,316.52,317.33,316.46,317.25,11046.0,314.0369,314.8405,313.9774,314.7612,11046.0
2024-07-02 10:40:00,317.26,317.32,316.25,316.96,19032.0,314.7711,314.8306,313.769,314.4734,19032.0
2024-07-02 10:50:00,317.12,318.0,316.79,317.91,7696.0,314.6322,315.5053,314.3048,315.416,7696.0
2024-07-02 11:00:00,318.04,318.76,317.92,318.15,15143.0,315.545,316.2593,315.4259,315.6541,15143.0
2024-07-02 11:10:00,318.29,318.61,317.69,317.77,8181.0,315.793,316.1105,315.1977,315.2771,8181.0
2024-07-02 11:20:00,317.65,317.77,316.79,317.02,18365.0,315.158,315.2771,314.3048,314.533,18365.0
2024-07-02 11:30:00,317.16,317.24,316.73,316.81,11061.0,314.6719,314.7513,314.2453,314.3246,11061.0
2024-07-02 11:40:00,316.82,317.03,316.39,316.97,6730.0,314.3345,314.5429,313.9079,314.4834,6730.0
2024-07-02 11:50:00,317.16,317.86,317.05,317.19,9514.0,314.6719,315.3664,314.5627,314.7016,9514.0
2024-07-02 12:00:00,317.21,317.37,316.2,316.23,19917.0,314.7215,314.8802,313.7194,313.7492,19917.0
2024-07-02 12:10:00,316.3,316.37,316.03,316.06,3771.0,313.8186,313.8881,313.5507,313.5805,3771.0
2024-07-02 12:20:00,315.98,316.19,315.96,316.12,13298.0,313.5011,313.7095,313.4813,313.64,13298.0
2024-07-02 12:30:00,316.12,316.23,315.72,315.72,4805.0,313.64,313.7492,313.2432,313.2432,4805.0
2024-07-02 12:40:00,315.81,315.88,315.77,315.87,1062.0,313.3325,313.4019,313.2928,313.392,1062.0
2024-07-02 12:50:00,315.87,316.1,315.74,316.0,5435.0,313.392,313.6202,313.263,313.521,5435.0
2024-07-02 13:00:00,316.0,316.06,315.81,316.0,4746.0,313.521,313.5805,313.3325,313.521,4746.0
2024-07-02 13:10:00,316.07,316.38,315.7,316.24,25512.0,313.5904,313.898,313.2233,313.7591,25512.0
2024-07-02 13:20:00,316.29,316.36,316.22,316.28,1854.0,313.8087,313.8782,313.7393,313.7988,1854.0
2024-07-02 13:30:00,316.23,316.23,315.83,316.02,8191.0,313.7492,313.7492,313.3523,313.5408,8191.0
2024-07-02 13:40:00,316.14,316.55,315.93,316.55,6263.0,313.6599,314.0667,313.4515,314.0667,6263.0
2024-07-02 13:50:00,316.55,316.62,316.24,316.24,9560.0,314.0667,314.1361,313.7591,313.7591,9560.0
2024-07-02 14:00:00,316.42,317.27,316.41,317.09,5048.0,313.9377,314.781,313.9278,314.6024,5048.0
2024-07-02 14:10:00,317.43,318.88,317.43,318.59,19417.0,314.9398,316.3784,314.9398,316.0907,19417.0
2024-07-02 14:20:00,318.56,319.14,318.56,319.03,67655.0,316.0609,316.6363,316.0609,316.5272,67655.0
2024-07-02 14:30:00,319.02,320.7,319.02,320.43,10678.0,316.5173,318.1841,316.5173,317.9162,10678.0
2024-07-02 14:40:00,320.44,320.47,320.14,320.24,34004.0,317.9261,317.9559,317.6285,317.7277,34004.0
2024-07-02 14:50:00,320.24,320.6,319.97,320.42,22918.0,317.7277,318.0849,317.4598,317.9063,22918.0
2024-07-02 15:00:00,320.44,320.64,320.24,320.52,11186.0,317.9261,318.1246,317.7277,318.0055,11186.0
2024-07-02 15:10:00,320.48,320.96,320.21,320.56,22783.0,317.9658,318.4421,317.698,318.0452,22783.0
2024-07-02 15:20:00,320.6,320.6,320.07,320.24,4470.0,318.0849,318.0849,317.559,317.7277,4470.0
2024-07-02 15:30:00,320.11,320.81,319.84,320.74,10464.0,317.5987,318.2932,317.3309,318.2238,10464.0
2024-07-02 15:40:00,320.8,321.17,320.47,320.49,14626.0,318.2833,318.6504,317.9559,317.9758,14626.0
2024-07-02 15:50:00,320.64,320.93,319.45,319.69,185717.0,318.1246,318.4123,316.9439,317.182,185717.0
2024-07-03 09:30:00,318.7,319.61,318.26,318.79,19165.0,316.1998,317.1027,315.7632,316.2891,19165.0
2024-07-03 09:40:00,318.43,319.29,317.07,318.64,12981.0,315.9319,316.7852,314.5826,316.1403,12981.0
2024-07-03 09:50:00,318.52,318.9,317.61,318.75,21424.0,316.0212,316.3982,315.1183,316.2494,21424.0
2024-07-03 10:00:00,318.75,323.44,318.33,323.44,66351.0,316.2494,320.9026,315.8327,320.9026,66351.0
2024-07-03 10:10:00,323.49,323.49,321.3,321.87,40247.0,320.9522,320.9522,318.7794,319.3449,40247.0
2024-07-03 10:20:00,322.11,322.76,321.33,321.79,30671.0,319.583,320.2279,318.8092,319.2656,30671.0
2024-07-03 10:30:00,321.97,323.39,321.97,323.39,10168.0,319.4441,320.853,319.4441,320.853,10168.0
2024-07-03 10:40:00,323.19,324.81,323.05,323.91,52022.0,320.6546,322.2619,320.5157,321.3689,52022.0
2024-07-03 10:50:00,324.04,324.21,323.5,323.58,19342.0,321.4979,321.6666,320.9621,321.0415,19342.0
2024-07-03 11:00:00,323.8,324.69,323.58,324.13,12859.0,321.2598,322.1428,321.0415,321.5872,12859.0
2024-07-03 11:10:00,324.12,324.12,322.88,323.43,13331.0,321.5773,321.5773,320.347,320.8927,13331.0
2024-07-03 11:20:00,323.22,324.04,323.22,323.63,18121.0,320.6843,321.4979,320.6843,321.0911,18121.0
2024-07-03 11:30:00,323.63,324.12,323.4,324.07,10883.0,321.0911,321.5773,320.8629,321.5277,10883.0
2024-07-03 11:40:00,324.17,324.34,323.23,323.93,19541.0,321.6269,321.7956,320.6943,321.3888,19541.0
2024-07-03 11:50:00,323.96,324.03,322.72,323.0,9282.0,321.4185,321.488,320.1883,320.4661,9282.0
2024-07-03 12:00:00,322.94,323.83,322.76,323.82,18719.0,320.4065,321.2896,320.2279,321.2796,18719.0
2024-07-03 12:10:00,323.78,323.96,323.06,323.65,9359.0,321.2399,321.4185,320.5256,321.111,9359.0
2024-07-03 12:20:00,323.87,324.42,323.87,324.21,31476.0,321.3292,321.8749,321.3292,321.6666,31476.0
2024-07-03 12:30:00,324.29,324.69,323.88,324.69,11941.0,321.7459,322.1428,321.3392,322.1428,11941.0
2024-07-03 12:40:00,324.54,324.68,324.19,324.67,18680.0,321.994,322.1329,321.6467,322.123,18680.0
2024-07-03 12:50:00,324.59,326.5,324.45,326.02,69048.0,322.0436,323.9386,321.9047,323.4624,69048.0
2024-07-05 09:30:00,325.47,326.02,323.74,323.74,12096.0,322.9167,323.4624,321.2003,321.2003,12096.0
2024-07-05 09:40:00,324.08,324.61,323.54,323.91,6659.0,321.5376,322.0634,321.0018,321.3689,6659.0
2024-07-05 09:50:00,324.06,324.84,321.84,322.23,26266.0,321.5177,322.2916,319.3152,319.7021,26266.0
2024-07-05 10:00:00,322.14,322.44,320.55,320.56,29504.0,319.6128,319.9105,318.0353,318.0452,29504.0
2024-07-05 10:10:00,320.31,320.5,318.96,319.81,17134.0,317.7972,317.9857,316.4578,317.3011,17134.0
2024-07-05 10:20:00,319.82,320.4,319.6,319.66,10348.0,317.311,317.8865,317.0927,317.1523,10348.0
2024-07-05 10:30:00,319.38,319.74,318.45,318.63,16812.0,316.8745,317.2316,315.9518,316.1303,16812.0
2024-07-05 10:40:00,318.62,319.03,318.0,318.38,29313.0,316.1204,316.5272,315.5053,315.8823,29313.0
2024-07-05 10:50:00,318.38,319.45,317.76,317.95,9056.0,315.8823,316.9439,315.2672,315.4557,9056.0
2024-07-05 11:00:00,318.02,318.77,318.01,318.13,6395.0,315.5251,316.2692,315.5152,315.6343,6395.0
2024-07-05 11:10:00,318.2,319.03,317.98,317.98,9350.0,315.7037,316.5272,315.4854,315.4854,9350.0
2024-07-05 11:20:00,317.95,318.24,317.64,317.75,8541.0,315.4557,315.7434,315.1481,315.2572,8541.0
2024-07-05 11:30:00,317.71,318.37,317.71,318.31,7264.0,315.2176,315.8724,315.2176,315.8129,7264.0
2024-07-05 11:40:00,318.1,318.71,317.98,318.47,8571.0,315.6045,316.2097,315.4854,315.9716,8571.0
2024-07-05 11:50:00,318.48,318.48,317.1,317.1,9129.0,315.9815,315.9815,314.6123,314.6123,9129.0
2024-07-05 12:00:00,317.15,317.5,317.02,317.11,5011.0,314.662,315.0092,314.533,314.6223,5011.0
2024-07-05 12:10:00,317.31,317.59,316.92,317.11,16493.0,314.8207,315.0985,314.4338,314.6223,16493.0
2024-07-05 12:20:00,317.11,317.31,316.55,316.55,8008.0,314.6223,314.8207,314.0667,314.0667,8008.0
2024-07-05 12:30:00,316.42,317.31,316.42,317.31,9216.0,313.9377,314.8207,313.9377,314.8207,9216.0
2024-07-05 12:40:00,317.15,317.74,317.01,317.74,7607.0,314.662,315.2473,314.5231,315.2473,7607.0
2024-07-05 12:50:00,317.76,317.93,317.43,317.74,7463.0,315.2672,315.4358,314.9398,315.2473,7463.0
2024-07-05 13:00:00,317.74,317.81,317.42,317.74,3325.0,315.2473,315.3168,314.9298,315.2473,3325.0
2024-07-05 13:10:00,317.57,317.96,316.89,317.19,16674.0,315.0787,315.4656,314.404,314.7016,16674.0
2024-07-05 13:20:00,317.21,317.66,317.01,317.01,7189.0,314.7215,315.168,314.5231,314.5231,7189.0
2024-07-05 13:30:00,317.4,317.46,316.77,317.46,5335.0,314.91,314.9695,314.2849,314.9695,5335.0
2024-07-05 13:40:00,317.65,317.95,317.02,317.28,9142.0,315.158,315.4557,314.533,314.7909,9142.0
2024-07-05 13:50:00,317.3,317.62,317.14,317.23,13905.0,314.8108,315.1283,314.652,314.7413,13905.0
2024-07-05 14:00:00,317.41,318.43,317.05,318.43,9535.0,314.9199,315.9319,314.5627,315.9319,9535.0
2024-07-05 14:10:00,318.52,319.7,318.51,319.54,6034.0,316.0212,317.192,316.0113,317.0332,6034.0
2024-07-05 14:20:00,319.51,319.57,319.17,319.57,9027.0,317.0034,317.063,316.6661,317.063,9027.0
2024-07-05 14:30:00,319.37,319.76,319.15,319.19,11262.0,316.8645,317.2515,316.6463,316.686,11262.0
2024-07-05 14:40:00,319.26,320.34,319.26,320.26,3649.0,316.7554,317.8269,316.7554,317.7476,3649.0
2024-07-05 14:50:00,320.19,320.34,319.72,319.72,8533.0,317.6781,317.8269,317.2118,317.2118,8533.0
2024-07-05 15:00:00,319.73,320.41,319.72,320.27,9923.0,317.2217,317.8964,317.2118,317.7575,9923.0
2024-07-05 15:10:00,320.27,320.27,319.59,319.8,4779.0,317.7575,317.7575,317.0828,317.2912,4779.0
2024-07-05 15:20:00,319.82,320.08,319.62,320.07,8479.0,317.311,317.569,317.1126,317.559,8479.0
2024-07-05 15:30:00,320.08,320.5,320.03,320.5,12882.0,317.569,317.9857,317.5194,317.9857,12882.0
2024-07-05 15:40:00,320.5,321.25,320.5,320.94,24512.0,317.9857,318.7298,317.9857,318.4222,24512.0
2024-07-05 15:50:00,321.04,321.51,320.14,320.3,49282.0,318.5214,318.9878,317.6285,317.7872,49282.0
2024-07-08 09:30:00,321.07,321.29,315.89,315.9,35041.0,318.5512,318.7695,313.4118,313.4218,35041.0
2024-07-08 09:40:00,315.73,316.79,315.09,315.17,37107.0,313.2531,314.3048,312.6181,312.6975,37107.0
2024-07-08 09:50:00,315.14,316.48,313.24,316.48,49233.0,312.6677,313.9972,310.7826,313.9972,49233.0
2024-07-08 10:00:00,316.31,316.71,315.46,315.94,21329.0,313.8285,314.2254,312.9852,313.4614,21329.0
2024-07-08 10:10:00,315.94,318.21,315.94,316.69,25106.0,313.4614,315.7136,313.4614,314.2056,25106.0
2024-07-08 10:20:00,316.6,316.91,315.12,315.44,31494.0,314.1163,314.4238,312.6479,312.9654,31494.0
2024-07-08 10:30:00,315.67,316.67,315.13,316.19,16377.0,313.1936,314.1857,312.6578,313.7095,16377.0
2024-07-08 10:40:00,315.98,317.45,315.76,316.99,10111.0,313.5011,314.9596,313.2829,314.5032,10111.0
2024-07-08 10:50:00,317.11,317.28,315.75,316.35,17269.0,314.6223,314.7909,313.2729,313.8682,17269.0
2024-07-08 11:00:00,316.2,316.5,315.8,315.91,9411.0,313.7194,314.0171,313.3225,313.4317,9411.0
2024-07-08 11:10:00,315.66,316.08,315.48,315.79,19478.0,313.1836,313.6004,313.0051,313.3126,19478.0
2024-07-08 11:20:00,315.75,315.9,315.38,315.6,9867.0,313.2729,313.4218,312.9058,313.1241,9867.0
2024-07-08 11:30:00,315.59,315.84,315.29,315.29,16622.0,313.1142,313.3622,312.8165,312.8165,16622.0
2024-07-08 11:40:00,315.27,315.55,314.77,315.55,18038.0,312.7967,313.0745,312.3006,313.0745,18038.0
2024-07-08 11:50:00,315.48,315.48,314.46,314.75,11560.0,313.0051,313.0051,311.9931,312.2808,11560.0
2024-07-08 12:00:00,314.72,314.75,314.13,314.34,8127.0,312.251,312.2808,311.6656,311.874,8127.0
2024-07-08 12:10:00,314.32,314.51,313.53,314.51,17095.0,311.8542,312.0427,311.0704,312.0427,17095.0
2024-07-08 12:20:00,314.38,314.94,314.31,314.65,11763.0,311.9137,312.4693,311.8442,312.1816,11763.0
2024-07-08 12:30:00,314.63,315.85,314.56,315.1,17128.0,312.1617,313.3722,312.0923,312.628,17128.0
2024-07-08 12:40:00,315.05,315.58,314.87,315.57,9679.0,312.5784,313.1043,312.3998,313.0944,9679.0
2024-07-08 12:50:00,315.56,315.75,315.47,315.75,2477.0,313.0844,313.2729,312.9951,313.2729,2477.0
2024-07-08 13:00:00,315.67,315.94,315.67,315.8,8650.0,313.1936,313.4614,313.1936,313.3225,8650.0
2024-07-08 13:10:00,315.69,315.8,315.33,315.77,4073.0,313.2134,313.3225,312.8562,313.2928,4073.0
2024-07-08 13:20:00,315.79,315.93,315.45,315.45,3476.0,313.3126,313.4515,312.9753,312.9753,3476.0
2024-07-08 13:30:00,315.67,316.06,315.66,315.87,8614.0,313.1936,313.5805,313.1836,313.392,8614.0
2024-07-08 13:40:00,315.79,316.0,315.72,315.8,8779.0,313.3126,313.521,313.2432,313.3225,8779.0
2024-07-08 13:50:00,315.84,316.27,315.83,316.1,11196.0,313.3622,313.7889,313.3523,313.6202,11196.0
2024-07-08 14:00:00,316.16,316.26,315.94,315.95,6949.0,313.6797,313.7789,313.4614,313.4714,6949.0
2024-07-08 14:10:00,315.95,316.15,315.8,316.02,7712.0,313.4714,313.6698,313.3225,313.5408,7712.0
2024-07-08 14:20:00,315.96,316.58,315.87,316.47,10200.0,313.4813,314.0964,313.392,313.9873,10200.0
2024-07-08 14:30:00,316.44,316.75,316.35,316.55,10186.0,313.9575,314.2651,313.8682,314.0667,10186.0
2024-07-08 14:40:00,316.44,316.48,316.17,316.2,12297.0,313.9575,313.9972,313.6896,313.7194,12297.0
2024-07-08 14:50:00,316.22,316.4,315.95,316.09,12140.0,313.7393,313.9178,313.4714,313.6103,12140.0
2024-07-08 15:00:00,316.07,317.3,315.77,317.18,16472.0,313.5904,314.8108,313.2928,314.6917,16472.0
2024-07-08 15:10:00,317.07,317.24,316.39,316.39,17055.0,314.5826,314.7513,313.9079,313.9079,17055.0
2024-07-08 15:20:00,316.41,316.81,316.22,316.63,24304.0,313.9278,314.3246,313.7393,314.146,24304.0
2024-07-08 15:30:00,316.41,316.82,316.41,316.67,16768.0,313.9278,314.3345,313.9278,314.1857,16768.0
2024-07-08 15:40:00,316.63,316.74,316.39,316.68,23202.0,314.146,314.2552,313.9079,314.1956,23202.0
2024-07-08 15:50:00,316.74,316.74,315.7,316.1,114077.0,314.2552,314.2552,313.2233,313.6202,114077.0
2024-07-09 09:30:00,316.76,318.03,314.71,315.2,55739.0,314.275,315.5351,312.2411,312.7273,55739.0
2024-07-09 09:40:00,315.63,316.25,314.66,315.57,4288.0,313.1539,313.769,312.1915,313.0944,4288.0
2024-07-09 09:50:00,315.21,316.87,315.21,316.11,6952.0,312.7372,314.3842,312.7372,313.6301,6952.0
2024-07-09 10:00:00,315.72,316.36,314.78,315.9,9854.0,313.2432,313.8782,312.3105,313.4218,9854.0
2024-07-09 10:10:00,315.99,317.69,315.69,317.32,10855.0,313.5111,315.1977,313.2134,314.8306,10855.0
2024-07-09 10:20:00,317.37,318.67,317.0,318.34,7809.0,314.8802,316.17,314.5131,315.8426,7809.0
2024-07-09 10:30:00,318.25,318.5,317.87,318.47,7392.0,315.7533,316.0014,315.3763,315.9716,7392.0
2024-07-09 10:40:00,318.32,319.23,318.27,319.1,20160.0,315.8228,316.7256,315.7732,316.5967,20160.0
2024-07-09 10:50:00,319.1,319.54,318.97,319.25,13935.0,316.5967,317.0332,316.4677,316.7455,13935.0
2024-07-09 11:00:00,319.39,319.61,318.53,319.61,16277.0,316.8844,317.1027,316.0311,317.1027,16277.0
2024-07-09 11:10:00,319.63,319.63,319.04,319.44,6449.0,317.1225,317.1225,316.5371,316.934,6449.0
2024-07-09 11:20:00,319.31,319.64,318.99,319.21,5564.0,316.805,317.1324,316.4875,316.7058,5564.0
2024-07-09 11:30:00,319.21,319.27,318.81,318.81,6625.0,316.7058,316.7653,316.3089,316.3089,6625.0
2024-07-09 11:40:00,318.75,319.79,318.68,319.74,8583.0,316.2494,317.2812,316.18,317.2316,8583.0
2024-07-09 11:50:00,319.74,320.17,319.13,319.29,16345.0,317.2316,317.6583,316.6264,316.7852,16345.0
2024-07-09 12:00:00,319.1,319.1,317.64,317.64,22029.0,316.5967,316.5967,315.1481,315.1481,22029.0
2024-07-09 12:10:00,317.75,317.8,316.8,316.85,24177.0,315.2572,315.3069,314.3147,314.3643,24177.0
2024-07-09 12:20:00,316.76,317.47,316.76,317.31,10433.0,314.275,314.9794,314.275,314.8207,10433.0
2024-07-09 12:30:00,317.28,317.65,317.15,317.47,8329.0,314.7909,315.158,314.662,314.9794,8329.0
2024-07-09 12:40:00,317.41,318.31,317.35,318.3,6667.0,314.9199,315.8129,314.8604,315.8029,6667.0
2024-07-09 12:50:00,318.42,318.5,317.93,318.12,24986.0,315.922,316.0014,315.4358,315.6243,24986.0
2024-07-09 13:00:00,318.19,318.8,317.8,318.76,17936.0,315.6938,316.299,315.3069,316.2593,17936.0
2024-07-09 13:10:00,318.61,318.77,317.8,318.28,14266.0,316.1105,316.2692,315.3069,315.7831,14266.0
2024-07-09 13:20:00,318.31,318.61,317.97,318.31,12435.0,315.8129,316.1105,315.4755,315.8129,12435.0
2024-07-09 13:30:00,318.37,318.48,317.79,317.9,11715.0,315.8724,315.9815,315.2969,315.4061,11715.0
2024-07-09 13:40:00,317.82,317.9,317.46,317.6,6996.0,315.3267,315.4061,314.9695,315.1084,6996.0
2024-07-09 13:50:00,317.63,317.75,317.41,317.53,4703.0,315.1382,315.2572,314.9199,315.039,4703.0
2024-07-09 14:00:00,317.34,317.69,316.78,317.0,30415.0,314.8505,315.1977,314.2949,314.5131,30415.0
2024-07-09 14:10:00,317.05,317.36,316.66,316.66,6084.0,314.5627,314.8703,314.1758,314.1758,6084.0
2024-07-09 14:20:00,316.57,316.83,315.53,316.24,13466.0,314.0865,314.3445,313.0547,313.7591,13466.0
2024-07-09 14:30:00,316.36,316.58,316.2,316.49,11368.0,313.8782,314.0964,313.7194,314.0071,11368.0
2024-07-09 14:40:00,316.49,316.94,316.06,316.83,21783.0,314.0071,314.4536,313.5805,314.3445,21783.0
2024-07-09 14:50:00,316.71,317.33,316.16,316.78,17117.0,314.2254,314.8405,313.6797,314.2949,17117.0
2024-07-09 15:00:00,316.69,316.77,316.01,316.32,15532.0,314.2056,314.2849,313.5309,313.8385,15532.0
2024-07-09 15:10:00,316.34,317.0,316.13,316.72,18679.0,313.8583,314.5131,313.65,314.2353,18679.0
2024-07-09 15:20:00,316.69,317.1,316.69,317.08,7903.0,314.2056,314.6123,314.2056,314.5925,7903.0
2024-07-09 15:30:00,317.03,317.13,316.7,316.9,15284.0,314.5429,314.6421,314.2155,314.4139,15284.0
2024-07-09 15:40:00,316.9,317.19,316.66,317.18,20017.0,314.4139,314.7016,314.1758,314.6917,20017.0
2024-07-09 15:50:00,317.03,317.62,316.76,316.99,94923.0,314.5429,315.1283,314.275,314.5032,94923.0
2024-07-10 09:30:00,319.37,319.37,316.66,317.07,19404.0,316.8645,316.8645,314.1758,314.5826,19404.0
2024-07-10 09:40:00,316.8,316.87,315.28,315.66,18631.0,314.3147,314.3842,312.8066,313.1836,18631.0
2024-07-10 09:50:00,315.52,315.95,315.31,315.71,23493.0,313.0447,313.4714,312.8364,313.2333,23493.0
2024-07-10 10:00:00,315.82,316.69,314.73,314.79,37352.0,313.3424,314.2056,312.2609,312.3205,37352.0
2024-07-10 10:10:00,315.02,315.04,314.35,314.84,13242.0,312.5487,312.5685,311.8839,312.3701,13242.0
2024-07-10 10:20:00,314.84,315.8,314.63,315.49,24212.0,312.3701,313.3225,312.1617,313.015,24212.0
2024-07-10 10:30:00,315.42,315.53,314.33,314.56,21803.0,312.9455,313.0547,311.8641,312.0923,21803.0
2024-07-10 10:40:00,314.44,315.38,313.94,315.38,22929.0,311.9732,312.9058,311.4771,312.9058,22929.0
2024-07-10 10:50:00,315.14,315.21,314.5,314.5,7582.0,312.6677,312.7372,312.0327,312.0327,7582.0
2024-07-10 11:00:00,314.52,315.21,314.23,314.98,24241.0,312.0526,312.7372,311.7649,312.509,24241.0
2024-07-10 11:10:00,314.98,314.99,313.83,314.06,13683.0,312.509,312.5189,311.368,311.5962,13683.0
2024-07-10 11:20:00,314.09,314.44,313.93,314.13,24047.0,311.626,311.9732,311.4672,311.6656,24047.0
2024-07-10 11:30:00,314.14,314.3,313.72,314.3,10496.0,311.6756,311.8343,311.2589,311.8343,10496.0
2024-07-10 11:40:00,314.41,314.41,313.14,313.14,31156.0,311.9435,311.9435,310.6834,310.6834,31156.0
2024-07-10 11:50:00,313.32,313.59,312.94,313.18,21747.0,310.862,311.1299,310.485,310.7231,21747.0
2024-07-10 12:00:00,313.42,313.72,313.0,313.07,18422.0,310.9612,311.2589,310.5445,310.614,18422.0
2024-07-10 12:10:00,313.22,313.91,313.22,313.78,9121.0,310.7628,311.4474,310.7628,311.3184,9121.0
2024-07-10 12:20:00,313.7,314.19,313.62,313.73,8159.0,311.239,311.7252,311.1596,311.2688,8159.0
2024-07-10 12:30:00,313.66,314.03,313.52,313.75,15012.0,311.1993,311.5664,311.0604,311.2886,15012.0
2024-07-10 12:40:00,313.73,313.92,313.45,313.92,6840.0,311.2688,311.4573,310.991,311.4573,6840.0
2024-07-10 12:50:00,314.05,314.43,313.93,314.43,2347.0,311.5863,311.9633,311.4672,311.9633,2347.0
2024-07-10 13:00:00,314.61,314.61,313.84,313.85,8983.0,312.1419,312.1419,311.3779,311.3878,8983.0
2024-07-10 13:10:00,313.72,313.86,313.5,313.78,4253.0,311.2589,311.3978,311.0406,311.3184,4253.0
2024-07-10 13:20:00,313.78,313.84,313.4,313.5,10861.0,311.3184,311.3779,310.9414,311.0406,10861.0
2024-07-10 13:30:00,313.51,313.62,313.43,313.45,3100.0,311.0505,311.1596,310.9711,310.991,3100.0
2024-07-10 13:40:00,313.47,313.72,313.18,313.25,6386.0,311.0108,311.2589,310.7231,310.7926,6386.0
2024-07-10 13:50:00,313.11,313.36,312.89,313.27,16230.0,310.6536,310.9017,310.4354,310.8124,16230.0
2024-07-10 14:00:00,313.2,313.81,312.96,313.38,18694.0,310.7429,311.3482,310.5048,310.9215,18694.0
2024-07-10 14:10:00,313.39,313.77,313.23,313.23,13367.0,310.9315,311.3085,310.7727,310.7727,13367.0
2024-07-10 14:20:00,313.2,313.47,312.64,313.1,21013.0,310.7429,311.0108,310.1873,310.6437,21013.0
2024-07-10 14:30:00,313.06,313.51,312.99,313.3,15139.0,310.604,311.0505,310.5346,310.8422,15139.0
2024-07-10 14:40:00,313.38,313.82,313.18,313.18,27867.0,310.9215,311.3581,310.7231,310.7231,27867.0
2024-07-10 14:50:00,313.18,313.29,312.84,313.16,16508.0,310.7231,310.8322,310.3858,310.7033,16508.0
2024-07-10 15:00:00,313.16,313.58,313.14,313.58,7752.0,310.7033,311.12,310.6834,311.12,7752.0
2024-07-10 15:10:00,313.59,314.05,313.59,313.82,10621.0,311.1299,311.5863,311.1299,311.3581,10621.0
2024-07-10 15:20:00,313.75,313.96,313.72,313.78,4812.0,311.2886,311.497,311.2589,311.3184,4812.0
2024-07-10 15:30:00,313.77,313.94,313.61,313.88,16856.0,311.3085,311.4771,311.1497,311.4176,16856.0
2024-07-10 15:40:00,313.89,314.38,313.17,314.28,36896.0,311.4275,311.9137,310.7132,311.8145,36896.0
2024-07-10 15:50:00,314.24,315.59,314.22,315.33,132739.0,311.7748,313.1142,311.7549,312.8562,132739.0
2024-07-11 09:30:00,316.12,316.13,312.67,314.54,87088.0,313.64,313.65,310.2171,312.0724,87088.0
2024-07-11 09:40:00,314.27,316.88,313.77,316.63,32067.0,311.8045,314.3941,311.3085,314.146,32067.0
2024-07-11 09:50:00,316.57,318.43,316.56,317.7,17287.0,314.0865,315.9319,314.0766,315.2076,17287.0
2024-07-11 10:00:00,317.69,320.0,317.26,319.78,26479.0,315.1977,317.4896,314.7711,317.2713,26479.0
2024-07-11 10:10:00,319.58,319.85,318.62,318.73,39063.0,317.0729,317.3408,316.1204,316.2296,39063.0
2024-07-11 10:20:00,318.52,318.68,316.6,316.71,24373.0,316.0212,316.18,314.1163,314.2254,24373.0
2024-07-11 10:30:00,316.88,317.15,315.95,316.25,31921.0,314.3941,314.662,313.4714,313.769,31921.0
2024-07-11 10:40:00,316.44,317.4,316.02,317.19,27573.0,313.9575,314.91,313.5408,314.7016,27573.0
2024-07-11 10:50:00,317.08,317.08,315.66,316.54,45258.0,314.5925,314.5925,313.1836,314.0567,45258.0
2024-07-11 11:00:00,316.55,317.23,316.0,316.58,14758.0,314.0667,314.7413,313.521,314.0964,14758.0
2024-07-11 11:10:00,316.42,316.51,315.55,315.55,15663.0,313.9377,314.027,313.0745,313.0745,15663.0
2024-07-11 11:20:00,315.74,316.46,315.42,316.15,39337.0,313.263,313.9774,312.9455,313.6698,39337.0
2024-07-11 11:30:00,316.43,316.52,315.97,316.3,3058.0,313.9476,314.0369,313.4912,313.8186,3058.0
2024-07-11 11:40:00,316.32,316.99,316.16,316.61,7184.0,313.8385,314.5032,313.6797,314.1262,7184.0
2024-07-11 11:50:00,316.49,317.35,316.45,316.9,6706.0,314.0071,314.8604,313.9674,314.4139,6706.0
2024-07-11 12:00:00,316.91,317.33,316.64,317.33,5619.0,314.4238,314.8405,314.156,314.8405,5619.0
2024-07-11 12:10:00,317.48,317.72,316.6,316.81,13910.0,314.9894,315.2275,314.1163,314.3246,13910.0
2024-07-11 12:20:00,316.74,317.12,316.66,316.79,16943.0,314.2552,314.6322,314.1758,314.3048,16943.0
2024-07-11 12:30:00,316.94,316.97,315.52,315.78,25140.0,314.4536,314.4834,313.0447,313.3027,25140.0
2024-07-11 12:40:00,315.68,315.85,315.39,315.63,11800.0,313.2035,313.3722,312.9158,313.1539,11800.0
2024-07-11 12:50:00,315.7,316.92,315.46,316.92,25884.0,313.2233,314.4338,312.9852,314.4338,25884.0
2024-07-11 13:00:00,316.88,317.35,316.69,317.31,4935.0,314.3941,314.8604,314.2056,314.8207,4935.0
2024-07-11 13:10:00,317.1,317.85,317.04,317.79,4387.0,314.6123,315.3565,314.5528,315.2969,4387.0
2024-07-11 13:20:00,317.6,317.84,317.19,317.32,11193.0,315.1084,315.3465,314.7016,314.8306,11193.0
2024-07-11 13:30:00,317.18,317.43,317.18,317.22,11972.0,314.6917,314.9398,314.6917,314.7314,11972.0
2024-07-11 13:40:00,317.31,317.9,317.28,317.8,95039.0,314.8207,315.4061,314.7909,315.3069,95039.0
2024-07-11 13:50:00,317.93,318.8,317.93,318.65,9184.0,315.4358,316.299,315.4358,316.1502,9184.0
2024-07-11 14:00:00,318.81,319.37,318.8,319.06,4307.0,316.3089,316.8645,316.299,316.557,4307.0
2024-07-11 14:10:00,319.3,319.81,319.3,319.68,7243.0,316.7951,317.3011,316.7951,317.1721,7243.0
2024-07-11 14:20:00,319.57,319.62,318.62,318.62,26384.0,317.063,317.1126,316.1204,316.1204,26384.0
2024-07-11 14:30:00,318.6,318.84,317.88,317.98,25379.0,316.1006,316.3387,315.3862,315.4854,25379.0
2024-07-11 14:40:00,318.01,318.08,317.45,317.82,22278.0,315.5152,315.5847,314.9596,315.3267,22278.0
2024-07-11 14:50:00,317.81,318.12,317.8,317.98,2298.0,315.3168,315.6243,315.3069,315.4854,2298.0
2024-07-11 15:00:00,317.98,318.19,316.91,317.22,39881.0,315.4854,315.6938,314.4238,314.7314,39881.0
2024-07-11 15:10:00,317.12,317.37,316.85,317.09,28624.0,314.6322,314.8802,314.3643,314.6024,28624.0
2024-07-11 15:20:00,317.28,317.72,317.09,317.72,3699.0,314.7909,315.2275,314.6024,315.2275,3699.0
2024-07-11 15:30:00,317.74,318.39,317.61,317.83,8344.0,315.2473,315.8922,315.1183,315.3366,8344.0
2024-07-11 15:40:00,317.93,317.95,316.91,317.11,77820.0,315.4358,315.4557,314.4238,314.6223,77820.0
2024-07-11 15:50:00,316.95,317.56,316.95,317.51,146637.0,314.4635,315.0687,314.4635,315.0191,146637.0
2024-07-12 09:30:00,318.79,321.6,317.18,320.89,18862.0,316.2891,319.077,314.6917,318.3726,18862.0
2024-07-12 09:40:00,321.43,323.97,321.43,323.5,12706.0,318.9084,321.4285,318.9084,320.9621,12706.0
2024-07-12 09:50:00,323.18,324.82,323.11,324.72,26070.0,320.6447,322.2718,320.5752,322.1726,26070.0
2024-07-12 10:00:00,324.65,325.97,324.46,325.38,33871.0,322.1031,323.4128,321.9146,322.8274,33871.0
2024-07-12 10:10:00,325.3,326.01,325.17,326.0,12511.0,322.748,323.4524,322.619,323.4425,12511.0
2024-07-12 10:20:00,326.01,326.04,325.22,325.88,16543.0,323.4524,323.4822,322.6686,323.3235,16543.0
2024-07-12 10:30:00,325.82,325.82,324.08,324.33,11043.0,323.2639,323.2639,321.5376,321.7856,11043.0
2024-07-12 10:40:00,324.31,324.39,323.68,324.17,10978.0,321.7658,321.8452,321.1407,321.6269,10978.0
2024-07-12 10:50:00,324.24,324.28,323.83,324.18,14076.0,321.6963,321.736,321.2896,321.6368,14076.0
2024-07-12 11:00:00,324.24,324.76,324.24,324.47,7969.0,321.6963,322.2123,321.6963,321.9245,7969.0
2024-07-12 11:10:00,324.66,324.67,323.85,324.07,11895.0,322.113,322.123,321.3094,321.5277,11895.0
2024-07-12 11:20:00,324.0,324.22,323.3,323.98,16816.0,321.4582,321.6765,320.7637,321.4384,16816.0
2024-07-12 11:30:00,324.09,324.62,324.09,324.2,4527.0,321.5475,322.0734,321.5475,321.6566,4527.0
2024-07-12 11:40:00,324.23,324.32,323.42,323.61,42515.0,321.6864,321.7757,320.8828,321.0713,42515.0
2024-07-12 11:50:00,323.61,324.06,322.86,323.01,28206.0,321.0713,321.5177,320.3272,320.476,28206.0
2024-07-12 12:00:00,323.11,323.13,322.04,322.11,7405.0,320.5752,320.595,319.5136,319.583,7405.0
2024-07-12 12:10:00,322.16,322.72,322.1,322.41,9387.0,319.6327,320.1883,319.5731,319.8807,9387.0
2024-07-12 12:20:00,322.34,322.34,321.09,321.56,10600.0,319.8112,319.8112,318.571,319.0374,10600.0
2024-07-12 12:30:00,321.53,321.83,321.27,321.77,18884.0,319.0076,319.3052,318.7496,319.2457,18884.0
2024-07-12 12:40:00,321.8,322.57,321.8,322.46,2838.0,319.2755,320.0394,319.2755,319.9303,2838.0
2024-07-12 12:50:00,322.49,323.04,322.32,323.04,7921.0,319.9601,320.5057,319.7914,320.5057,7921.0
2024-07-12 13:00:00,323.08,323.09,322.64,322.74,4673.0,320.5454,320.5554,320.1089,320.2081,4673.0
2024-07-12 13:10:00,322.72,322.72,322.36,322.43,4728.0,320.1883,320.1883,319.8311,319.9005,4728.0
2024-07-12 13:20:00,322.52,322.83,322.45,322.73,15221.0,319.9898,320.2974,319.9204,320.1982,15221.0
2024-07-12 13:30:00,322.76,323.13,322.76,322.91,4222.0,320.2279,320.595,320.2279,320.3768,4222.0
2024-07-12 13:40:00,323.11,323.75,323.0,323.75,11290.0,320.5752,321.2102,320.4661,321.2102,11290.0
2024-07-12 13:50:00,323.73,323.73,323.42,323.55,5009.0,321.1903,321.1903,320.8828,321.0117,5009.0
2024-07-12 14:00:00,323.55,324.13,323.42,324.1,13427.0,321.0117,321.5872,320.8828,321.5574,13427.0
2024-07-12 14:10:00,324.13,324.23,323.62,324.04,40505.0,321.5872,321.6864,321.0812,321.4979,40505.0
2024-07-12 14:20:00,323.97,324.03,323.21,323.34,12521.0,321.4285,321.488,320.6744,320.8034,12521.0
2024-07-12 14:30:00,323.35,323.67,323.34,323.61,4127.0,320.8133,321.1308,320.8034,321.0713,4127.0
2024-07-12 14:40:00,323.73,324.02,323.69,323.96,8601.0,321.1903,321.4781,321.1506,321.4185,8601.0
2024-07-12 14:50:00,323.89,323.94,323.64,323.85,6223.0,321.3491,321.3987,321.101,321.3094,6223.0
2024-07-12 15:00:00,323.88,323.93,323.52,323.65,9490.0,321.3392,321.3888,320.982,321.111,9490.0
2024-07-12 15:10:00,323.65,323.96,323.59,323.96,5456.0,321.111,321.4185,321.0514,321.4185,5456.0
2024-07-12 15:20:00,323.94,324.36,323.69,323.75,61776.0,321.3987,321.8154,321.1506,321.2102,61776.0
2024-07-12 15:30:00,323.84,324.42,323.53,324.04,20062.0,321.2995,321.8749,320.9919,321.4979,20062.0
2024-07-12 15:40:00,324.05,324.6,323.82,324.4,17601.0,321.5078,322.0535,321.2796,321.8551,17601.0
2024-07-12 15:50:00,324.27,324.66,324.19,324.32,86144.0,321.7261,322.113,321.6467,321.7757,86144.0
2024-07-15 09:30:00,314.8,319.88,313.82,318.39,39127.0,312.3304,317.3705,311.3581,315.8922,39127.0
2024-07-15 09:40:00,318.81,320.9,317.57,318.39,25918.0,316.3089,318.3825,315.0787,315.8922,25918.0
2024-07-15 09:50:00,318.71,320.03,317.98,319.21,26097.0,316.2097,317.5194,315.4854,316.7058,26097.0
2024-07-15 10:00:00,319.59,322.29,319.23,322.11,10214.0,317.0828,319.7616,316.7256,319.583,10214.0
2024-07-15 10:10:00,322.35,322.37,319.94,320.66,44384.0,319.8212,319.841,317.4301,318.1444,44384.0
2024-07-15 10:20:00,320.71,320.86,319.69,319.95,11341.0,318.194,318.3429,317.182,317.44,11341.0
2024-07-15 10:30:00,319.91,320.3,319.38,319.63,13249.0,317.4003,317.7872,316.8745,317.1225,13249.0
2024-07-15 10:40:00,319.35,319.8,318.26,318.7,14324.0,316.8447,317.2912,315.7632,316.1998,14324.0
2024-07-15 10:50:00,318.5,319.25,318.35,319.03,16307.0,316.0014,316.7455,315.8525,316.5272,16307.0
2024-07-15 11:00:00,319.22,319.7,318.26,318.46,5424.0,316.7157,317.192,315.7632,315.9617,5424.0
2024-07-15 11:10:00,318.5,319.17,318.3,318.74,14875.0,316.0014,316.6661,315.8029,316.2395,14875.0
2024-07-15 11:20:00,318.8,319.22,318.14,318.22,25162.0,316.299,316.7157,315.6442,315.7236,25162.0
2024-07-15 11:30:00,318.18,318.52,317.61,318.17,12977.0,315.6839,316.0212,315.1183,315.674,12977.0
2024-07-15 11:40:00,318.05,318.44,317.82,318.31,8519.0,315.5549,315.9418,315.3267,315.8129,8519.0
2024-07-15 11:50:00,318.31,319.48,317.5,319.18,186833.0,315.8129,316.9737,315.0092,316.676,186833.0
2024-07-15 12:00:00,318.97,319.7,318.97,319.22,10058.0,316.4677,317.192,316.4677,316.7157,10058.0
2024-07-15 12:10:00,319.14,319.31,317.52,317.72,172426.0,316.6363,316.805,315.0291,315.2275,172426.0
2024-07-15 12:20:00,317.96,318.17,316.68,316.85,17990.0,315.4656,315.674,314.1956,314.3643,17990.0
2024-07-15 12:30:00,316.64,316.64,315.31,316.01,24842.0,314.156,314.156,312.8364,313.5309,24842.0
2024-07-15 12:40:00,316.01,316.18,315.05,315.7,19362.0,313.5309,313.6996,312.5784,313.2233,19362.0
2024-07-15 12:50:00,315.55,315.89,315.15,315.5,17108.0,313.0745,313.4118,312.6776,313.0249,17108.0
2024-07-15 13:00:00,315.38,316.21,315.23,316.18,12790.0,312.9058,313.7293,312.757,313.6996,12790.0
2024-07-15 13:10:00,316.2,316.33,314.89,315.3,13429.0,313.7194,313.8484,312.4197,312.8265,13429.0
2024-07-15 13:20:00,315.27,315.42,314.66,315.23,13153.0,312.7967,312.9455,312.1915,312.757,13153.0
2024-07-15 13:30:00,315.33,315.45,314.43,315.09,13149.0,312.8562,312.9753,311.9633,312.6181,13149.0
2024-07-15 13:40:00,315.18,315.82,314.86,314.9,7357.0,312.7074,313.3424,312.3899,312.4296,7357.0
2024-07-15 13:50:00,314.9,315.23,314.8,315.0,11077.0,312.4296,312.757,312.3304,312.5288,11077.0
2024-07-15 14:00:00,314.97,315.61,314.97,315.52,4468.0,312.4991,313.134,312.4991,313.0447,4468.0
2024-07-15 14:10:00,315.59,315.65,315.39,315.55,6336.0,313.1142,313.1737,312.9158,313.0745,6336.0
2024-07-15 14:20:00,315.6,317.23,315.55,317.23,9974.0,313.1241,314.7413,313.0745,314.7413,9974.0
2024-07-15 14:30:00,317.26,317.59,316.99,317.05,8552.0,314.7711,315.0985,314.5032,314.5627,8552.0
2024-07-15 14:40:00,317.26,317.39,316.83,316.95,7785.0,314.7711,314.9001,314.3445,314.4635,7785.0
2024-07-15 14:50:00,316.85,317.98,316.74,317.83,21469.0,314.3643,315.4854,314.2552,315.3366,21469.0
2024-07-15 15:00:00,318.08,318.48,317.6,318.16,6598.0,315.5847,315.9815,315.1084,315.664,6598.0
2024-07-15 15:10:00,318.02,318.12,317.4,317.69,19302.0,315.5251,315.6243,314.91,315.1977,19302.0
2024-07-15 15:20:00,317.72,317.76,317.3,317.42,27672.0,315.2275,315.2672,314.8108,314.9298,27672.0
2024-07-15 15:30:00,317.49,317.62,316.77,316.81,39139.0,314.9993,315.1283,314.2849,314.3246,39139.0
2024-07-15 15:40:00,316.68,316.72,316.04,316.1,14111.0,314.1956,314.2353,313.5607,313.6202,14111.0
2024-07-15 15:50:00,316.14,317.07,315.86,317.07,101134.0,313.6599,314.5826,313.3821,314.5826,101134.0
2024-07-16 09:30:00,318.81,322.03,314.29,315.1,58709.0,316.3089,319.5037,311.8244,312.628,58709.0
2024-07-16 09:40:00,314.87,318.23,314.42,317.3,43295.0,312.3998,315.7335,311.9534,314.8108,43295.0
2024-07-16 09:50:00,317.92,319.28,317.45,319.25,21786.0,315.4259,316.7752,314.9596,316.7455,21786.0
2024-07-16 10:00:00,318.99,319.85,317.68,317.88,54371.0,316.4875,317.3408,315.1878,315.3862,54371.0
2024-07-16 10:10:00,317.88,319.42,317.87,318.66,18653.0,315.3862,316.9141,315.3763,316.1601,18653.0
2024-07-16 10:20:00,318.39,319.35,318.29,319.31,19686.0,315.8922,316.8447,315.793,316.805,19686.0
2024-07-16 10:30:00,319.31,319.32,318.39,318.94,39582.0,316.805,316.8149,315.8922,316.4379,39582.0
2024-07-16 10:40:00,319.06,319.06,317.64,317.77,12238.0,316.557,316.557,315.1481,315.2771,12238.0
2024-07-16 10:50:00,317.79,318.5,317.57,318.37,15673.0,315.2969,316.0014,315.0787,315.8724,15673.0
2024-07-16 11:00:00,318.27,318.93,318.17,318.93,12274.0,315.7732,316.428,315.674,316.428,12274.0
2024-07-16 11:10:00,318.96,319.23,318.51,318.97,16965.0,316.4578,316.7256,316.0113,316.4677,16965.0
2024-07-16 11:20:00,319.08,319.32,318.46,318.66,52790.0,316.5768,316.8149,315.9617,316.1601,52790.0
2024-07-16 11:30:00,318.72,318.82,317.99,318.8,21205.0,316.2196,316.3189,315.4954,316.299,21205.0
2024-07-16 11:40:00,318.82,319.73,318.82,319.68,12432.0,316.3189,317.2217,316.3189,317.1721,12432.0
2024-07-16 11:50:00,319.77,319.92,318.97,319.0,21060.0,317.2614,317.4102,316.4677,316.4974,21060.0
2024-07-16 12:00:00,319.17,319.38,318.5,318.5,17038.0,316.6661,316.8745,316.0014,316.0014,17038.0
2024-07-16 12:10:00,318.63,319.37,318.63,319.37,15896.0,316.1303,316.8645,316.1303,316.8645,15896.0
2024-07-16 12:20:00,319.25,319.36,318.29,318.85,15801.0,316.7455,316.8546,315.793,316.3486,15801.0
2024-07-16 12:30:00,319.0,319.27,318.98,319.07,9726.0,316.4974,316.7653,316.4776,316.5669,9726.0
2024-07-16 12:40:00,319.16,319.24,318.33,318.38,28144.0,316.6562,316.7356,315.8327,315.8823,28144.0
2024-07-16 12:50:00,318.5,318.52,318.05,318.05,6238.0,316.0014,316.0212,315.5549,315.5549,6238.0
2024-07-16 13:00:00,318.05,318.26,317.92,318.0,5129.0,315.5549,315.7632,315.4259,315.5053,5129.0
2024-07-16 13:10:00,318.2,318.29,317.64,317.64,9585.0,315.7037,315.793,315.1481,315.1481,9585.0
2024-07-16 13:20:00,317.8,318.2,317.7,318.0,11105.0,315.3069,315.7037,315.2076,315.5053,11105.0
2024-07-16 13:30:00,317.92,319.04,317.91,318.94,11928.0,315.4259,316.5371,315.416,316.4379,11928.0
2024-07-16 13:40:00,319.04,319.9,318.9,319.3,12896.0,316.5371,317.3904,316.3982,316.7951,12896.0
2024-07-16 13:50:00,319.51,320.1,319.45,319.77,20345.0,317.0034,317.5888,316.9439,317.2614,20345.0
2024-07-16 14:00:00,319.74,319.83,319.0,319.73,16347.0,317.2316,317.3209,316.4974,317.2217,16347.0
2024-07-16 14:10:00,319.85,320.03,318.94,319.03,28534.0,317.3408,317.5194,316.4379,316.5272,28534.0
2024-07-16 14:20:00,319.04,319.67,318.82,318.93,40546.0,316.5371,317.1622,316.3189,316.428,40546.0
2024-07-16 14:30:00,318.92,319.73,318.92,319.7,6611.0,316.4181,317.2217,316.4181,317.192,6611.0
2024-07-16 14:40:00,319.8,319.96,319.16,319.45,16313.0,317.2912,317.4499,316.6562,316.9439,16313.0
2024-07-16 14:50:00,319.53,319.66,319.0,319.37,15310.0,317.0233,317.1523,316.4974,316.8645,15310.0
2024-07-16 15:00:00,319.34,319.54,318.75,319.47,30958.0,316.8348,317.0332,316.2494,316.9638,30958.0
2024-07-16 15:10:00,319.42,319.55,318.86,318.86,21274.0,316.9141,317.0431,316.3585,316.3585,21274.0
2024-07-16 15:20:00,318.77,319.14,318.64,319.14,80356.0,316.2692,316.6363,316.1403,316.6363,80356.0
2024-07-16 15:30:00,319.28,319.5,318.8,318.98,17836.0,316.7752,316.9935,316.299,316.4776,17836.0
2024-07-16 15:40:00,318.98,319.59,318.7,319.43,58093.0,316.4776,317.0828,316.1998,316.9241,58093.0
2024-07-16 15:50:00,319.45,320.0,318.61,319.01,194913.0,316.9439,317.4896,316.1105,316.5074,194913.0
2024-07-17 09:30:00,317.9,320.08,317.43,319.47,35027.0,315.4061,317.569,314.9398,316.9638,35027.0
2024-07-17 09:40:00,319.87,326.47,319.86,325.04,44092.0,317.3606,323.9088,317.3507,322.4901,44092.0
2024-07-17 09:50:00,325.26,327.71,324.23,327.7,29016.0,322.7083,325.1391,321.6864,325.1292,29016.0
2024-07-17 10:00:00,327.71,329.48,327.35,328.61,46242.0,325.1391,326.8952,324.7819,326.0321,46242.0
2024-07-17 10:10:00,328.61,330.84,328.6,329.52,23468.0,326.0321,328.2446,326.0221,326.9349,23468.0
2024-07-17 10:20:00,329.41,329.68,328.41,328.78,22768.0,326.8258,327.0937,325.8336,326.2007,22768.0
2024-07-17 10:30:00,328.65,330.14,328.31,328.61,26451.0,326.0717,327.55,325.7344,326.0321,26451.0
2024-07-17 10:40:00,328.78,328.9,325.08,326.22,50274.0,326.2007,326.3198,322.5297,323.6608,50274.0
2024-07-17 10:50:00,326.28,326.94,325.75,326.82,49296.0,323.7203,324.3752,323.1945,324.2561,49296.0
2024-07-17 11:00:00,326.58,328.19,326.1,328.05,14512.0,324.018,325.6153,323.5417,325.4764,14512.0
2024-07-17 11:10:00,327.9,328.71,327.81,328.26,27084.0,325.3276,326.1313,325.2383,325.6848,27084.0
2024-07-17 11:20:00,328.26,328.87,327.8,328.73,27596.0,325.6848,326.29,325.2284,326.1511,27596.0
2024-07-17 11:30:00,328.56,328.71,327.78,328.19,18472.0,325.9824,326.1313,325.2086,325.6153,18472.0
2024-07-17 11:40:00,328.36,328.36,326.96,327.13,16102.0,325.784,325.784,324.395,324.5637,16102.0
2024-07-17 11:50:00,327.21,327.46,326.46,326.64,41987.0,324.643,324.8911,323.8989,324.0775,41987.0
2024-07-17 12:00:00,326.6,326.83,326.34,326.59,17664.0,324.0378,324.266,323.7799,324.0279,17664.0
2024-07-17 12:10:00,326.69,327.02,325.98,326.17,22386.0,324.1271,324.4545,323.4227,323.6112,22386.0
2024-07-17 12:20:00,326.17,327.18,325.88,326.97,28254.0,323.6112,324.6133,323.3235,324.4049,28254.0
2024-07-17 12:30:00,327.08,327.08,325.61,325.69,16687.0,324.5141,324.5141,323.0556,323.135,16687.0
2024-07-17 12:40:00,325.59,326.31,325.59,326.14,15183.0,323.0357,323.7501,323.0357,323.5814,15183.0
2024-07-17 12:50:00,326.15,326.27,325.62,325.62,27116.0,323.5914,323.7104,323.0655,323.0655,27116.0
2024-07-17 13:00:00,325.68,325.8,324.7,325.02,14561.0,323.125,323.2441,322.1527,322.4702,14561.0
2024-07-17 13:10:00,324.93,324.96,324.04,324.04,38308.0,322.3809,322.4107,321.4979,321.4979,38308.0
2024-07-17 13:20:00,323.98,324.49,323.74,323.97,30936.0,321.4384,321.9444,321.2003,321.4285,30936.0
2024-07-17 13:30:00,323.91,324.53,323.74,324.23,25844.0,321.3689,321.9841,321.2003,321.6864,25844.0
2024-07-17 13:40:00,324.24,324.24,323.76,323.87,20256.0,321.6963,321.6963,321.2201,321.3292,20256.0
2024-07-17 13:50:00,323.87,323.97,323.53,323.77,11796.0,321.3292,321.4285,320.9919,321.23,11796.0
2024-07-17 14:00:00,323.83,323.85,322.82,323.05,25761.0,321.2896,321.3094,320.2875,320.5157,25761.0
2024-07-17 14:10:00,323.1,323.1,322.17,323.1,13787.0,320.5653,320.5653,319.6426,320.5653,13787.0
2024-07-17 14:20:00,323.12,323.54,322.45,322.94,29805.0,320.5851,321.0018,319.9204,320.4065,29805.0
2024-07-17 14:30:00,323.05,323.17,322.27,323.0,45622.0,320.5157,320.6347,319.7418,320.4661,45622.0
2024-07-17 14:40:00,323.0,323.18,322.83,323.18,19409.0,320.4661,320.6447,320.2974,320.6447,19409.0
2024-07-17 14:50:00,323.18,323.18,321.67,321.93,29518.0,320.6447,320.6447,319.1465,319.4045,29518.0
2024-07-17 15:00:00,321.94,322.22,321.4,322.02,29889.0,319.4144,319.6922,318.8786,319.4938,29889.0
2024-07-17 15:10:00,322.22,323.34,322.01,323.11,63632.0,319.6922,320.8034,319.4838,320.5752,63632.0
2024-07-17 15:20:00,323.11,323.26,322.81,323.16,26367.0,320.5752,320.724,320.2776,320.6248,26367.0
2024-07-17 15:30:00,323.12,323.69,322.64,323.12,41550.0,320.5851,321.1506,320.1089,320.5851,41550.0
2024-07-17 15:40:00,323.13,323.79,322.8,323.04,42866.0,320.595,321.2499,320.2676,320.5057,42866.0
2024-07-17 15:50:00,323.19,323.5,322.23,322.82,156064.0,320.6546,320.9621,319.7021,320.2875,156064.0
2024-07-18 09:30:00,322.53,326.43,322.53,326.43,17761.0,319.9997,323.8692,319.9997,323.8692,17761.0
2024-07-18 09:40:00,326.45,327.59,325.52,326.18,34588.0,323.889,325.0201,322.9663,323.6211,34588.0
2024-07-18 09:50:00,326.18,327.64,325.8,326.8,24408.0,323.6211,325.0697,323.2441,324.2363,24408.0
2024-07-18 10:00:00,326.31,326.67,325.0,325.78,41363.0,323.7501,324.1073,322.4504,323.2243,41363.0
2024-07-18 10:10:00,325.64,325.75,324.22,324.43,21379.0,323.0854,323.1945,321.6765,321.8848,21379.0
2024-07-18 10:20:00,324.37,324.5,322.64,322.64,24045.0,321.8253,321.9543,320.1089,320.1089,24045.0
2024-07-18 10:30:00,322.63,323.29,321.12,321.13,35549.0,320.099,320.7538,318.6008,318.6107,35549.0
2024-07-18 10:40:00,321.14,321.33,319.83,320.13,31842.0,318.6207,318.8092,317.3209,317.6186,31842.0
2024-07-18 10:50:00,320.13,321.62,320.11,321.09,7817.0,317.6186,319.0969,317.5987,318.571,7817.0
2024-07-18 11:00:00,321.27,321.49,320.05,320.2,7539.0,318.7496,318.9679,317.5392,317.688,7539.0
2024-07-18 11:10:00,320.73,321.53,320.12,321.38,9251.0,318.2139,319.0076,317.6087,318.8588,9251.0
2024-07-18 11:20:00,321.38,322.45,321.38,322.26,39221.0,318.8588,319.9204,318.8588,319.7319,39221.0
2024-07-18 11:30:00,322.26,323.11,321.31,321.31,28668.0,319.7319,320.5752,318.7893,318.7893,28668.0
2024-07-18 11:40:00,321.26,322.08,321.26,321.73,28988.0,318.7397,319.5533,318.7397,319.206,28988.0
2024-07-18 11:50:00,321.73,322.07,321.17,321.69,8955.0,319.206,319.5434,318.6504,319.1663,8955.0
2024-07-18 12:00:00,321.82,321.82,320.48,320.77,9269.0,319.2953,319.2953,317.9658,318.2536,9269.0
2024-07-18 12:10:00,320.9,320.9,320.35,320.59,7811.0,318.3825,318.3825,317.8369,318.075,7811.0
2024-07-18 12:20:00,320.57,320.83,320.06,320.06,12013.0,318.0551,318.3131,317.5491,317.5491,12013.0
2024-07-18 12:30:00,320.07,320.96,319.91,320.82,22257.0,317.559,318.4421,317.4003,318.3032,22257.0
2024-07-18 12:40:00,320.67,320.78,319.69,320.28,8935.0,318.1543,318.2635,317.182,317.7674,8935.0
2024-07-18 12:50:00,320.44,320.89,320.32,320.75,29881.0,317.9261,318.3726,317.8071,318.2337,29881.0
2024-07-18 13:00:00,320.94,321.09,320.78,320.96,7518.0,318.4222,318.571,318.2635,318.4421,7518.0
2024-07-18 13:10:00,320.93,321.06,320.6,320.93,7788.0,318.4123,318.5413,318.0849,318.4123,7788.0
2024-07-18 13:20:00,320.93,320.93,320.25,320.34,7283.0,318.4123,318.4123,317.7376,317.8269,7283.0
2024-07-18 13:30:00,320.34,320.89,320.14,320.89,9267.0,317.8269,318.3726,317.6285,318.3726,9267.0
2024-07-18 13:40:00,320.88,320.88,320.36,320.68,4657.0,318.3627,318.3627,317.8468,318.1643,4657.0
2024-07-18 13:50:00,320.78,320.89,320.14,320.14,10221.0,318.2635,318.3726,317.6285,317.6285,10221.0
2024-07-18 14:00:00,320.13,320.18,319.52,320.13,9291.0,317.6186,317.6682,317.0134,317.6186,9291.0
2024-07-18 14:10:00,320.05,320.2,319.22,319.33,16822.0,317.5392,317.688,316.7157,316.8249,16822.0
2024-07-18 14:20:00,319.35,320.13,319.26,320.13,27360.0,316.8447,317.6186,316.7554,317.6186,27360.0
2024-07-18 14:30:00,320.13,320.84,320.13,320.59,19098.0,317.6186,318.323,317.6186,318.075,19098.0
2024-07-18 14:40:00,320.57,320.86,320.05,320.37,19617.0,318.0551,318.3429,317.5392,317.8567,19617.0
2024-07-18 14:50:00,320.32,321.01,320.14,320.92,15408.0,317.8071,318.4917,317.6285,318.4024,15408.0
2024-07-18 15:00:00,320.89,321.82,320.56,321.82,29987.0,318.3726,319.2953,318.0452,319.2953,29987.0
2024-07-18 15:10:00,321.85,321.89,321.17,321.61,31324.0,319.3251,319.3648,318.6504,319.087,31324.0
2024-07-18 15:20:00,321.59,322.02,321.28,321.81,34131.0,319.0671,319.4938,318.7596,319.2854,34131.0
2024-07-18 15:30:00,321.74,321.75,321.18,321.67,35966.0,319.2159,319.2259,318.6603,319.1465,35966.0
2024-07-18 15:40:00,321.67,322.25,321.23,322.19,34537.0,319.1465,319.7219,318.7099,319.6624,34537.0
2024-07-18 15:50:00,322.17,322.27,321.23,321.72,134183.0,319.6426,319.7418,318.7099,319.1961,134183.0
2024-07-19 09:30:00,324.21,324.21,321.77,323.63,50657.0,321.6666,321.6666,319.2457,321.0911,50657.0
2024-07-19 09:40:00,324.58,325.59,323.65,324.99,26665.0,322.0337,323.0357,321.111,322.4405,26665.0
2024-07-19 09:50:00,324.5,325.46,323.87,325.17,9532.0,321.9543,322.9068,321.3292,322.619,9532.0
2024-07-19 10:00:00,324.96,325.54,323.74,323.88,15576.0,322.4107,322.9861,321.2003,321.3392,15576.0
2024-07-19 10:10:00,323.71,325.11,323.49,323.89,7295.0,321.1705,322.5595,320.9522,321.3491,7295.0
2024-07-19 10:20:00,323.71,323.71,321.98,322.67,14313.0,321.1705,321.1705,319.4541,320.1387,14313.0
2024-07-19 10:30:00,322.62,324.47,322.3,324.04,6790.0,320.089,321.9245,319.7716,321.4979,6790.0
2024-07-19 10:40:00,323.94,324.52,323.67,324.52,5252.0,321.3987,321.9741,321.1308,321.9741,5252.0
2024-07-19 10:50:00,324.48,324.48,323.69,324.0,7245.0,321.9345,321.9345,321.1506,321.4582,7245.0
2024-07-19 11:00:00,324.01,324.83,323.73,324.69,12484.0,321.4681,322.2817,321.1903,322.1428,12484.0
2024-07-19 11:10:00,324.35,324.71,323.9,324.68,7434.0,321.8055,322.1626,321.359,322.1329,7434.0
2024-07-19 11:20:00,324.6,324.86,324.13,324.13,8960.0,322.0535,322.3115,321.5872,321.5872,8960.0
2024-07-19 11:30:00,324.25,324.44,323.55,323.85,7001.0,321.7063,321.8948,321.0117,321.3094,7001.0
2024-07-19 11:40:00,323.86,324.82,323.74,324.67,63762.0,321.3193,322.2718,321.2003,322.123,63762.0
2024-07-19 11:50:00,324.75,324.76,324.06,324.76,10050.0,322.2023,322.2123,321.5177,322.2123,10050.0
2024-07-19 12:00:00,324.97,325.8,324.81,325.42,8571.0,322.4206,323.2441,322.2619,322.8671,8571.0
2024-07-19 12:10:00,325.6,325.97,324.93,325.77,15965.0,323.0457,323.4128,322.3809,323.2143,15965.0
2024-07-19 12:20:00,325.91,325.91,324.96,324.97,7686.0,323.3532,323.3532,322.4107,322.4206,7686.0
2024-07-19 12:30:00,324.79,324.91,324.53,324.6,7253.0,322.242,322.3611,321.9841,322.0535,7253.0
2024-07-19 12:40:00,324.71,324.8,324.52,324.57,5244.0,322.1626,322.2519,321.9741,322.0237,5244.0
2024-07-19 12:50:00,324.67,324.73,323.94,324.18,10481.0,322.123,322.1825,321.3987,321.6368,10481.0
2024-07-19 13:00:00,324.13,324.21,323.78,324.13,5445.0,321.5872,321.6666,321.2399,321.5872,5445.0
2024-07-19 13:10:00,323.94,324.01,323.31,323.31,7889.0,321.3987,321.4681,320.7736,320.7736,7889.0
2024-07-19 13:20:00,323.31,323.65,323.1,323.11,8698.0,320.7736,321.111,320.5653,320.5752,8698.0
2024-07-19 13:30:00,323.03,323.03,322.51,322.99,4538.0,320.4958,320.4958,319.9799,320.4561,4538.0
2024-07-19 13:40:00,323.06,323.14,322.46,322.78,5316.0,320.5256,320.605,319.9303,320.2478,5316.0
2024-07-19 13:50:00,322.77,322.93,322.26,322.82,7100.0,320.2379,320.3966,319.7319,320.2875,7100.0
2024-07-19 14:00:00,322.8,323.12,322.49,322.96,10699.0,320.2676,320.5851,319.9601,320.4264,10699.0
2024-07-19 14:10:00,322.96,323.23,322.86,323.23,17390.0,320.4264,320.6943,320.3272,320.6943,17390.0
2024-07-19 14:20:00,323.19,323.32,323.14,323.15,19957.0,320.6546,320.7836,320.605,320.6149,19957.0
2024-07-19 14:30:00,323.19,323.35,323.1,323.35,12579.0,320.6546,320.8133,320.5653,320.8133,12579.0
2024-07-19 14:40:00,323.37,323.66,323.07,323.18,6277.0,320.8332,321.1209,320.5355,320.6447,6277.0
2024-07-19 14:50:00,323.25,323.42,323.1,323.11,11267.0,320.7141,320.8828,320.5653,320.5752,11267.0
2024-07-19 15:00:00,323.23,323.87,323.2,323.83,9660.0,320.6943,321.3292,320.6645,321.2896,9660.0
2024-07-19 15:10:00,323.81,324.29,323.8,324.27,15418.0,321.2697,321.7459,321.2598,321.7261,15418.0
2024-07-19 15:20:00,324.42,324.64,323.77,323.77,10453.0,321.8749,322.0932,321.23,321.23,10453.0
2024-07-19 15:30:00,323.64,323.69,322.5,322.5,16744.0,321.101,321.1506,319.97,319.97,16744.0
2024-07-19 15:40:00,322.46,322.61,321.73,322.56,22469.0,319.9303,320.0791,319.206,320.0295,22469.0
2024-07-19 15:50:00,322.56,322.71,321.64,322.22,117062.0,320.0295,320.1783,319.1167,319.6922,117062.0
2024-07-22 09:30:00,323.18,331.04,323.18,330.05,58716.0,320.6447,328.443,320.6447,327.4608,58716.0
2024-07-22 09:40:00,330.02,330.76,327.79,328.99,33876.0,327.431,328.1652,325.2185,326.4091,33876.0
2024-07-22 09:50:00,328.62,328.67,325.73,326.57,24325.0,326.042,326.0916,323.1746,324.0081,24325.0
2024-07-22 10:00:00,326.3,326.34,324.42,324.74,12291.0,323.7402,323.7799,321.8749,322.1924,12291.0
2024-07-22 10:10:00,324.86,325.31,324.02,324.24,16250.0,322.3115,322.7579,321.4781,321.6963,16250.0
2024-07-22 10:20:00,324.5,326.1,324.26,326.04,18954.0,321.9543,323.5417,321.7162,323.4822,18954.0
2024-07-22 10:30:00,325.9,326.99,325.86,326.5,21299.0,323.3433,324.4248,323.3036,323.9386,21299.0
2024-07-22 10:40:00,326.5,326.62,325.3,325.46,9246.0,323.9386,324.0577,322.748,322.9068,9246.0
2024-07-22 10:50:00,325.39,325.5,324.38,324.51,29779.0,322.8373,322.9465,321.8352,321.9642,29779.0
2024-07-22 11:00:00,324.34,324.8,323.64,324.16,38484.0,321.7956,322.2519,321.101,321.617,38484.0
2024-07-22 11:10:00,324.14,324.17,322.66,322.81,16269.0,321.5971,321.6269,320.1287,320.2776,16269.0
2024-07-22 11:20:00,322.93,323.04,322.15,322.76,25130.0,320.3966,320.5057,319.6227,320.2279,25130.0
2024-07-22 11:30:00,322.85,322.86,321.48,321.49,17129.0,320.3172,320.3272,318.958,318.9679,17129.0
2024-07-22 11:40:00,321.48,321.56,320.81,321.32,26710.0,318.958,319.0374,318.2932,318.7992,26710.0
2024-07-22 11:50:00,321.32,321.66,320.32,320.39,20296.0,318.7992,319.1366,317.8071,317.8765,20296.0
2024-07-22 12:00:00,320.53,321.46,320.3,321.41,15048.0,318.0154,318.9381,317.7872,318.8885,15048.0
2024-07-22 12:10:00,321.35,321.79,320.57,321.2,21416.0,318.829,319.2656,318.0551,318.6802,21416.0
2024-07-22 12:20:00,321.29,322.05,320.99,321.46,26652.0,318.7695,319.5235,318.4718,318.9381,26652.0
2024-07-22 12:30:00,321.4,321.96,321.33,321.81,23929.0,318.8786,319.4342,318.8092,319.2854,23929.0
2024-07-22 12:40:00,321.77,321.77,320.51,321.03,9736.0,319.2457,319.2457,317.9956,318.5115,9736.0
2024-07-22 12:50:00,321.03,322.03,321.01,321.6,15808.0,318.5115,319.5037,318.4917,319.077,15808.0
2024-07-22 13:00:00,321.68,322.83,321.65,322.72,11569.0,319.1564,320.2974,319.1267,320.1883,11569.0
2024-07-22 13:10:00,322.72,323.14,322.53,323.07,7381.0,320.1883,320.605,319.9997,320.5355,7381.0
2024-07-22 13:20:00,323.07,323.56,322.73,323.56,18906.0,320.5355,321.0217,320.1982,321.0217,18906.0
2024-07-22 13:30:00,323.63,324.18,323.47,324.03,6167.0,321.0911,321.6368,320.9324,321.488,6167.0
2024-07-22 13:40:00,324.07,324.09,323.49,323.58,9091.0,321.5277,321.5475,320.9522,321.0415,9091.0
2024-07-22 13:50:00,323.48,323.78,323.37,323.44,9444.0,320.9423,321.2399,320.8332,320.9026,9444.0
2024-07-22 14:00:00,323.49,323.92,323.39,323.79,23507.0,320.9522,321.3788,320.853,321.2499,23507.0
2024-07-22 14:10:00,323.68,323.87,322.99,323.37,15064.0,321.1407,321.3292,320.4561,320.8332,15064.0
2024-07-22 14:20:00,323.44,323.78,323.28,323.68,10923.0,320.9026,321.2399,320.7439,321.1407,10923.0
2024-07-22 14:30:00,323.67,324.15,323.51,323.66,7317.0,321.1308,321.607,320.9721,321.1209,7317.0
2024-07-22 14:40:00,323.77,324.21,323.68,324.04,10365.0,321.23,321.6666,321.1407,321.4979,10365.0
2024-07-22 14:50:00,324.11,324.69,324.1,324.6,12326.0,321.5674,322.1428,321.5574,322.0535,12326.0
2024-07-22 15:00:00,324.59,324.82,324.28,324.38,15604.0,322.0436,322.2718,321.736,321.8352,15604.0
2024-07-22 15:10:00,324.38,325.31,324.37,325.18,13555.0,321.8352,322.7579,321.8253,322.629,13555.0
2024-07-22 15:20:00,325.17,325.67,324.99,325.0,29064.0,322.619,323.1151,322.4405,322.4504,29064.0
2024-07-22 15:30:00,325.0,325.25,324.27,324.46,30241.0,322.4504,322.6984,321.7261,321.9146,30241.0
2024-07-22 15:40:00,324.46,325.6,324.3,324.4,51924.0,321.9146,323.0457,321.7559,321.8551,51924.0
2024-07-22 15:50:00,324.38,325.73,324.26,325.59,111144.0,321.8352,323.1746,321.7162,323.0357,111144.0
2024-07-23 09:30:00,345.0,348.0,337.13,337.97,202960.0,342.2935,345.2699,334.4852,335.3186,202960.0
2024-07-23 09:40:00,337.21,343.06,335.25,341.4,62408.0,334.5646,340.3687,332.62,338.7217,62408.0
2024-07-23 09:50:00,341.4,342.64,340.34,342.23,45564.0,338.7217,339.952,337.67,339.5452,45564.0
2024-07-23 10:00:00,341.94,342.0,334.42,335.5,85981.0,339.2575,339.317,331.7965,332.868,85981.0
2024-07-23 10:10:00,335.51,337.71,334.38,336.46,108957.0,332.8779,335.0607,331.7568,333.8205,108957.0
2024-07-23 10:20:00,337.13,343.69,337.13,341.44,91196.0,334.4852,340.9937,334.4852,338.7614,91196.0
2024-07-23 10:30:00,341.34,341.51,337.34,337.93,30024.0,338.6622,338.8309,334.6936,335.2789,30024.0
2024-07-23 10:40:00,338.19,338.44,335.24,336.01,106968.0,335.5369,335.7849,332.61,333.374,106968.0
2024-07-23 10:50:00,336.01,339.47,335.18,338.19,71241.0,333.374,336.8069,332.5505,335.5369,71241.0
2024-07-23 11:00:00,338.19,338.75,337.12,338.57,18743.0,335.5369,336.0925,334.4753,335.9139,18743.0
2024-07-23 11:10:00,338.26,339.39,336.99,337.15,14819.0,335.6063,336.7275,334.3463,334.5051,14819.0
2024-07-23 11:20:00,337.15,338.36,337.01,338.16,19975.0,334.5051,335.7056,334.3662,335.5071,19975.0
2024-07-23 11:30:00,338.13,338.43,337.16,337.59,11210.0,335.4774,335.775,334.515,334.9416,11210.0
2024-07-23 11:40:00,337.59,338.77,336.81,338.12,29133.0,334.9416,336.1123,334.1677,335.4674,29133.0
2024-07-23 11:50:00,338.42,339.74,338.09,339.27,38894.0,335.7651,337.0747,335.4377,336.6084,38894.0
2024-07-23 12:00:00,339.57,340.59,339.13,339.44,24224.0,336.9061,337.9181,336.4695,336.7771,24224.0
2024-07-23 12:10:00,339.44,341.47,339.27,341.27,55943.0,336.7771,338.7912,336.6084,338.5927,55943.0
2024-07-23 12:20:00,341.31,342.34,341.1,341.97,18418.0,338.6324,339.6543,338.4241,339.2872,18418.0
2024-07-23 12:30:00,341.88,341.88,339.53,339.84,36314.0,339.1979,339.1979,336.8664,337.174,36314.0
2024-07-23 12:40:00,339.84,340.93,339.64,340.38,20159.0,337.174,338.2554,336.9755,337.7097,20159.0
2024-07-23 12:50:00,340.39,340.47,338.84,339.18,12415.0,337.7196,337.799,336.1818,336.5191,12415.0
2024-07-23 13:00:00,338.95,340.63,338.95,340.47,13051.0,336.2909,337.9578,336.2909,337.799,13051.0
2024-07-23 13:10:00,340.47,341.26,340.1,340.31,15709.0,337.799,338.5828,337.4319,337.6403,15709.0
2024-07-23 13:20:00,340.32,341.47,340.25,341.05,16322.0,337.6502,338.7912,337.5807,338.3745,16322.0
2024-07-23 13:30:00,341.0,341.01,340.14,340.31,17350.0,338.3249,338.3348,337.4716,337.6403,17350.0
2024-07-23 13:40:00,340.29,340.68,339.26,339.66,9926.0,337.6204,338.0074,336.5985,336.9954,9926.0
2024-07-23 13:50:00,339.61,339.7,338.6,338.77,17032.0,336.9458,337.0351,335.9437,336.1123,17032.0
2024-07-23 14:00:00,338.59,340.07,338.4,339.78,10928.0,335.9338,337.4021,335.7452,337.1144,10928.0
2024-07-23 14:10:00,339.75,340.19,339.75,339.91,6355.0,337.0847,337.5212,337.0847,337.2434,6355.0
2024-07-23 14:20:00,339.84,340.74,339.84,340.74,8968.0,337.174,338.0669,337.174,338.0669,8968.0
2024-07-23 14:30:00,340.52,341.1,340.33,340.99,13402.0,337.8486,338.4241,337.6601,338.3149,13402.0
2024-07-23 14:40:00,341.09,341.74,340.48,340.62,13815.0,338.4141,339.059,337.8089,337.9478,13815.0
2024-07-23 14:50:00,340.51,340.82,339.97,340.32,41214.0,337.8387,338.1463,337.3029,337.6502,41214.0
2024-07-23 15:00:00,340.46,340.46,339.0,339.15,15286.0,337.7891,337.7891,336.3405,336.4894,15286.0
2024-07-23 15:10:00,339.24,339.28,338.41,338.85,18437.0,336.5787,336.6183,335.7552,336.1917,18437.0
2024-07-23 15:20:00,338.71,339.84,338.64,339.68,17656.0,336.0528,337.174,335.9834,337.0152,17656.0
2024-07-23 15:30:00,339.48,339.82,337.76,338.02,29834.0,336.8168,337.1541,335.1103,335.3682,29834.0
2024-07-23 15:40:00,337.88,337.88,336.98,337.5,41046.0,335.2293,335.2293,334.3364,334.8523,41046.0
2024-07-23 15:50:00,337.5,339.82,337.34,339.82,235825.0,334.8523,337.1541,334.6936,337.1541,235825.0
2024-07-24 09:30:00,344.2,344.95,339.67,343.21,90912.0,341.4997,342.2439,337.0053,340.5175,90912.0
2024-07-24 09:40:00,343.78,344.78,342.06,342.51,21101.0,341.083,342.0752,339.3765,339.823,21101.0
2024-07-24 09:50:00,342.85,342.85,340.96,342.63,20171.0,340.1603,340.1603,338.2852,339.9421,20171.0
2024-07-24 10:00:00,341.36,343.02,340.67,342.36,23316.0,338.682,340.329,337.9974,339.6742,23316.0
2024-07-24 10:10:00,342.49,342.99,340.28,340.75,21838.0,339.8032,340.2992,337.6105,338.0768,21838.0
2024-07-24 10:20:00,340.79,340.95,338.97,339.49,21452.0,338.1165,338.2752,336.3108,336.8267,21452.0
2024-07-24 10:30:00,339.44,339.45,338.01,338.61,20370.0,336.7771,336.787,335.3583,335.9536,20370.0
2024-07-24 10:40:00,338.45,338.49,337.16,337.54,21738.0,335.7949,335.8345,334.515,334.892,21738.0
2024-07-24 10:50:00,337.29,338.77,337.22,338.69,22665.0,334.644,336.1123,334.5745,336.033,22665.0
2024-07-24 11:00:00,338.68,339.06,338.21,338.93,25614.0,336.0231,336.4001,335.5567,336.2711,25614.0
2024-07-24 11:10:00,338.95,339.98,338.85,339.66,23422.0,336.2909,337.3129,336.1917,336.9954,23422.0
2024-07-24 11:20:00,339.82,340.57,339.46,340.18,24679.0,337.1541,337.8982,336.7969,337.5113,24679.0
2024-07-24 11:30:00,340.25,340.98,340.17,340.88,11974.0,337.5807,338.305,337.5014,338.2058,11974.0
2024-07-24 11:40:00,340.88,341.38,340.48,340.74,97093.0,338.2058,338.7019,337.8089,338.0669,97093.0
2024-07-24 11:50:00,340.87,341.22,340.19,340.74,30737.0,338.1959,338.5431,337.5212,338.0669,30737.0
2024-07-24 12:00:00,340.66,340.97,340.44,340.71,9813.0,337.9875,338.2951,337.7692,338.0371,9813.0
2024-07-24 12:10:00,340.77,341.42,340.67,341.36,17852.0,338.0967,338.7416,337.9974,338.682,17852.0
2024-07-24 12:20:00,341.42,341.55,340.94,341.07,7982.0,338.7416,338.8705,338.2653,338.3943,7982.0
2024-07-24 12:30:00,341.09,341.2,340.15,340.29,29509.0,338.4141,338.5233,337.4815,337.6204,29509.0
2024-07-24 12:40:00,340.29,340.97,340.29,340.74,13164.0,337.6204,338.2951,337.6204,338.0669,13164.0
2024-07-24 12:50:00,340.71,340.71,340.12,340.34,9330.0,338.0371,338.0371,337.4518,337.67,9330.0
2024-07-24 13:00:00,340.39,341.1,340.19,340.82,12553.0,337.7196,338.4241,337.5212,338.1463,12553.0
2024-07-24 13:10:00,340.85,341.31,340.85,341.2,8692.0,338.176,338.6324,338.176,338.5233,8692.0
2024-07-24 13:20:00,341.04,341.85,341.03,341.73,12569.0,338.3645,339.1682,338.3546,339.0491,12569.0
2024-07-24 13:30:00,341.6,342.65,341.21,342.56,8323.0,338.9201,339.9619,338.5332,339.8726,8323.0
2024-07-24 13:40:00,342.55,343.66,342.55,343.51,23259.0,339.8627,340.964,339.8627,340.8152,23259.0
2024-07-24 13:50:00,343.36,344.52,343.29,344.26,21119.0,340.6663,341.8172,340.5969,341.5593,21119.0
2024-07-24 14:00:00,344.29,344.32,343.16,343.29,15390.0,341.589,341.6188,340.4679,340.5969,15390.0
2024-07-24 14:10:00,343.44,343.7,342.45,343.24,23317.0,340.7457,341.0037,339.7635,340.5473,23317.0
2024-07-24 14:20:00,343.38,344.24,342.94,344.08,24039.0,340.6862,341.5394,340.2496,341.3807,24039.0
2024-07-24 14:30:00,344.06,344.54,343.91,344.54,15812.0,341.3608,341.8371,341.212,341.8371,15812.0
2024-07-24 14:40:00,344.38,344.46,343.98,344.13,28600.0,341.6783,341.7577,341.2815,341.4303,28600.0
2024-07-24 14:50:00,344.13,344.42,343.36,344.3,21409.0,341.4303,341.718,340.6663,341.599,21409.0
2024-07-24 15:00:00,344.3,344.35,343.2,343.45,19242.0,341.599,341.6486,340.5076,340.7556,19242.0
2024-07-24 15:10:00,343.51,343.9,342.61,342.68,20246.0,340.8152,341.2021,339.9222,339.9917,20246.0
2024-07-24 15:20:00,342.77,343.57,342.71,343.29,33726.0,340.081,340.8747,340.0214,340.5969,33726.0
2024-07-24 15:30:00,343.36,343.75,343.01,343.72,45893.0,340.6663,341.0533,340.3191,341.0235,45893.0
2024-07-24 15:40:00,343.68,344.0,343.21,343.26,39437.0,340.9838,341.3013,340.5175,340.5671,39437.0
2024-07-24 15:50:00,343.2,344.06,342.76,343.95,160111.0,340.5076,341.3608,340.071,341.2517,160111.0
2024-07-25 09:30:00,343.94,347.77,343.94,347.77,33547.0,341.2418,345.0417,341.2418,345.0417,33547.0
2024-07-25 09:40:00,347.71,348.59,346.88,348.59,25857.0,344.9822,345.8553,344.1587,345.8553,25857.0
2024-07-25 09:50:00,348.8,350.35,348.35,350.25,31956.0,346.0637,347.6015,345.6172,347.5023,31956.0
2024-07-25 10:00:00,350.25,351.93,349.03,351.27,36087.0,347.5023,349.1691,346.2919,348.5143,36087.0
2024-07-25 10:10:00,351.39,353.02,351.39,352.99,17698.0,348.6333,350.2506,348.6333,350.2208,17698.0
2024-07-25 10:20:00,352.42,353.48,351.93,353.01,18367.0,349.6553,350.7069,349.1691,350.2406,18367.0
2024-07-25 10:30:00,352.69,355.88,352.69,355.16,46346.0,349.9231,353.0881,349.9231,352.3738,46346.0
2024-07-25 10:40:00,354.86,354.93,352.78,353.35,33320.0,352.0761,352.1456,350.0124,350.578,33320.0
2024-07-25 10:50:00,353.16,354.41,352.15,352.53,22985.0,350.3895,351.6297,349.3874,349.7644,22985.0
2024-07-25 11:00:00,352.88,353.85,352.88,353.27,53160.0,350.1117,351.074,350.1117,350.4986,53160.0
2024-07-25 11:10:00,353.24,353.65,352.56,353.19,20572.0,350.4688,350.8756,349.7942,350.4192,20572.0
2024-07-25 11:20:00,353.02,353.22,352.23,353.09,11870.0,350.2506,350.449,349.4668,350.32,11870.0
2024-07-25 11:30:00,353.18,353.4,351.44,351.91,19426.0,350.4093,350.6276,348.683,349.1493,19426.0
2024-07-25 11:40:00,351.97,352.41,350.7,352.05,43151.0,349.2088,349.6453,347.9488,349.2882,43151.0
2024-07-25 11:50:00,351.9,352.18,351.57,352.02,28238.0,349.1393,349.4171,348.8119,349.2584,28238.0
2024-07-25 12:00:00,352.02,352.48,351.46,352.02,26369.0,349.2584,349.7148,348.7028,349.2584,26369.0
2024-07-25 12:10:00,351.89,353.87,351.89,353.67,14201.0,349.1294,351.0939,349.1294,350.8955,14201.0
2024-07-25 12:20:00,353.46,354.01,352.8,353.86,29973.0,350.6871,351.2328,350.0323,351.084,29973.0
2024-07-25 12:30:00,353.86,354.27,353.44,353.94,22011.0,351.084,351.4907,350.6673,351.1633,22011.0
2024-07-25 12:40:00,354.15,354.81,354.15,354.5,20899.0,351.3717,352.0265,351.3717,351.7189,20899.0
2024-07-25 12:50:00,354.53,355.04,354.23,354.83,13109.0,351.7487,352.2547,351.4511,352.0464,13109.0
2024-07-25 13:00:00,354.89,356.13,354.77,356.0,16170.0,352.1059,353.3362,351.9868,353.2072,16170.0
2024-07-25 13:10:00,356.09,356.3,355.37,355.5,11651.0,353.2965,353.5048,352.5821,352.7111,11651.0
2024-07-25 13:20:00,355.42,355.97,354.72,355.13,15865.0,352.6317,353.1774,351.9372,352.344,15865.0
2024-07-25 13:30:00,355.13,355.54,354.92,355.26,22407.0,352.344,352.7508,352.1357,352.473,22407.0
2024-07-25 13:40:00,355.25,355.84,354.89,354.93,22148.0,352.4631,353.0484,352.1059,352.1456,22148.0
2024-07-25 13:50:00,354.82,354.95,354.45,354.89,14699.0,352.0364,352.1654,351.6693,352.1059,14699.0
2024-07-25 14:00:00,354.82,355.02,354.23,354.88,9631.0,352.0364,352.2349,351.4511,352.096,9631.0
2024-07-25 14:10:00,354.92,355.41,354.62,355.28,16508.0,352.1357,352.6218,351.838,352.4928,16508.0
2024-07-25 14:20:00,355.24,355.69,354.85,354.87,26279.0,352.4531,352.8996,352.0662,352.086,26279.0
2024-07-25 14:30:00,355.04,355.39,354.81,355.03,22540.0,352.2547,352.602,352.0265,352.2448,22540.0
2024-07-25 14:40:00,355.07,355.49,354.29,354.4,13740.0,352.2845,352.7012,351.5106,351.6197,13740.0
2024-07-25 14:50:00,354.48,354.48,354.1,354.11,12963.0,351.6991,351.6991,351.3221,351.332,12963.0
2024-07-25 15:00:00,354.08,354.13,352.6,353.36,22286.0,351.3022,351.3518,349.8339,350.5879,22286.0
2024-07-25 15:10:00,353.32,354.05,353.32,353.99,23786.0,350.5482,351.2725,350.5482,351.2129,23786.0
2024-07-25 15:20:00,354.0,355.4,354.0,354.57,42331.0,351.2229,352.6119,351.2229,351.7884,42331.0
2024-07-25 15:30:00,354.57,355.05,354.07,354.09,28821.0,351.7884,352.2646,351.2923,351.3122,28821.0
2024-07-25 15:40:00,353.92,355.08,353.8,355.08,42988.0,351.1435,352.2944,351.0244,352.2944,42988.0
2024-07-25 15:50:00,354.88,354.99,352.88,352.99,123434.0,352.096,352.2051,350.1117,350.2208,123434.0
2024-07-26 09:30:00,356.0,356.06,351.9,353.36,28164.0,353.2072,353.2667,349.1393,350.5879,28164.0
2024-07-26 09:40:00,353.39,355.52,351.73,354.97,14219.0,350.6177,352.7309,348.9707,352.1853,14219.0
2024-07-26 09:50:00,355.33,355.33,353.91,354.06,10952.0,352.5424,352.5424,351.1336,351.2824,10952.0
2024-07-26 10:00:00,354.0,355.25,353.75,354.13,38184.0,351.2229,352.4631,350.9748,351.3518,38184.0
2024-07-26 10:10:00,354.15,354.66,353.76,354.36,25324.0,351.3717,351.8777,350.9848,351.58,25324.0
2024-07-26 10:20:00,354.1,354.28,352.07,352.74,41375.0,351.3221,351.5007,349.308,349.9728,41375.0
2024-07-26 10:30:00,352.74,352.83,351.5,352.44,17623.0,349.9728,350.062,348.7425,349.6751,17623.0
2024-07-26 10:40:00,352.7,353.12,351.69,351.94,19511.0,349.9331,350.3498,348.931,349.179,19511.0
2024-07-26 10:50:00,351.69,352.62,351.37,351.98,29740.0,348.931,349.8537,348.6135,349.2187,29740.0
2024-07-26 11:00:00,352.06,352.37,351.18,351.6,22211.0,349.2981,349.6057,348.425,348.8417,22211.0
2024-07-26 11:10:00,351.39,352.01,351.21,351.36,20492.0,348.6333,349.2485,348.4548,348.6036,20492.0
2024-07-26 11:20:00,351.48,351.97,351.36,351.62,12849.0,348.7226,349.2088,348.6036,348.8615,12849.0
2024-07-26 11:30:00,351.75,353.12,351.75,353.12,13973.0,348.9905,350.3498,348.9905,350.3498,13973.0
2024-07-26 11:40:00,353.0,353.54,352.79,353.19,18945.0,350.2307,350.7665,350.0224,350.4192,18945.0
2024-07-26 11:50:00,353.22,353.79,353.13,353.79,12302.0,350.449,351.0145,350.3597,351.0145,12302.0
2024-07-26 12:00:00,353.59,354.68,353.59,354.68,8725.0,350.8161,351.8975,350.8161,351.8975,8725.0
2024-07-26 12:10:00,354.65,354.7,354.02,354.33,13564.0,351.8678,351.9174,351.2427,351.5503,13564.0
2024-07-26 12:20:00,354.14,354.53,353.73,354.44,4319.0,351.3618,351.7487,350.955,351.6594,4319.0
2024-07-26 12:30:00,354.44,354.95,354.24,354.93,4741.0,351.6594,352.1654,351.461,352.1456,4741.0
2024-07-26 12:40:00,354.97,355.0,354.66,354.75,6956.0,352.1853,352.215,351.8777,351.967,6956.0
2024-07-26 12:50:00,354.75,355.6,354.75,355.27,8980.0,351.967,352.8103,351.967,352.4829,8980.0
2024-07-26 13:00:00,355.45,355.64,355.29,355.52,5639.0,352.6615,352.85,352.5027,352.7309,5639.0
2024-07-26 13:10:00,355.59,356.09,355.33,355.43,11128.0,352.8004,353.2965,352.5424,352.6416,11128.0
2024-07-26 13:20:00,355.5,355.52,354.94,355.52,7723.0,352.7111,352.7309,352.1555,352.7309,7723.0
2024-07-26 13:30:00,355.4,355.94,354.4,354.64,11422.0,352.6119,353.1476,351.6197,351.8578,11422.0
2024-07-26 13:40:00,354.65,354.69,353.39,353.69,18860.0,351.8678,351.9075,350.6177,350.9153,18860.0
2024-07-26 13:50:00,353.69,354.13,353.45,353.98,12370.0,350.9153,351.3518,350.6772,351.203,12370.0
2024-07-26 14:00:00,353.98,354.68,353.8,354.44,9936.0,351.203,351.8975,351.0244,351.6594,9936.0
2024-07-26 14:10:00,354.64,355.06,354.48,354.56,8778.0,351.8578,352.2746,351.6991,351.7785,8778.0
2024-07-26 14:20:00,354.38,355.31,354.22,355.1,8508.0,351.5999,352.5226,351.4411,352.3142,8508.0
2024-07-26 14:30:00,354.93,354.93,354.17,354.18,19278.0,352.1456,352.1456,351.3915,351.4015,19278.0
2024-07-26 14:40:00,354.1,354.1,353.72,354.02,9379.0,351.3221,351.3221,350.9451,351.2427,9379.0
2024-07-26 14:50:00,353.95,354.14,353.46,353.93,11854.0,351.1733,351.3618,350.6871,351.1534,11854.0
2024-07-26 15:00:00,353.92,354.75,353.75,354.75,24023.0,351.1435,351.967,350.9748,351.967,24023.0
2024-07-26 15:10:00,354.75,355.42,354.75,355.12,10217.0,351.967,352.6317,351.967,352.3341,10217.0
2024-07-26 15:20:00,355.23,355.62,355.07,355.09,20469.0,352.4432,352.8302,352.2845,352.3043,20469.0
2024-07-26 15:30:00,354.99,355.05,354.67,354.91,26388.0,352.2051,352.2646,351.8876,352.1257,26388.0
2024-07-26 15:40:00,355.0,355.25,354.76,355.18,15620.0,352.215,352.4631,351.9769,352.3936,15620.0
2024-07-26 15:50:00,355.32,355.33,353.89,354.79,94572.0,352.5325,352.5424,351.1137,352.0067,94572.0
2024-07-29 09:30:00,355.53,357.36,354.86,356.88,16772.0,352.7409,354.5565,352.0761,354.0803,16772.0
2024-07-29 09:40:00,357.15,357.15,355.09,356.36,34045.0,354.3482,354.3482,352.3043,353.5644,34045.0
2024-07-29 09:50:00,356.11,356.23,353.95,354.01,27097.0,353.3163,353.4354,351.1733,351.2328,27097.0
2024-07-29 10:00:00,354.38,355.79,354.04,354.81,19287.0,351.5999,352.9988,351.2626,352.0265,19287.0
2024-07-29 10:10:00,354.62,357.01,354.62,356.39,26919.0,351.838,354.2093,351.838,353.5941,26919.0
2024-07-29 10:20:00,356.34,358.22,355.98,357.4,26667.0,353.5445,355.4098,353.1873,354.5962,26667.0
2024-07-29 10:30:00,357.28,357.64,356.01,356.8,21439.0,354.4771,354.8343,353.2171,354.0009,21439.0
2024-07-29 10:40:00,356.69,358.61,356.56,357.81,67765.0,353.8918,355.7967,353.7628,355.003,67765.0
2024-07-29 10:50:00,357.72,359.01,357.44,358.82,13164.0,354.9137,356.1936,354.6359,356.0051,13164.0
2024-07-29 11:00:00,358.48,358.78,358.0,358.13,16647.0,355.6677,355.9654,355.1915,355.3205,16647.0
2024-07-29 11:10:00,358.26,358.91,358.19,358.7,7065.0,355.4494,356.0943,355.38,355.886,7065.0
2024-07-29 11:20:00,358.73,359.93,358.73,359.5,16214.0,355.9158,357.1063,355.9158,356.6797,16214.0
2024-07-29 11:30:00,359.49,359.49,358.25,359.09,7984.0,356.6698,356.6698,355.4395,356.2729,7984.0
2024-07-29 11:40:00,358.91,360.22,358.91,360.22,5804.0,356.0943,357.3941,356.0943,357.3941,5804.0
2024-07-29 11:50:00,360.22,360.69,359.9,360.21,11567.0,357.3941,357.8604,357.0766,357.3842,11567.0
2024-07-29 12:00:00,360.29,360.71,359.91,360.04,10345.0,357.4635,357.8802,357.0865,357.2155,10345.0
2024-07-29 12:10:00,359.91,360.17,359.69,360.0,5497.0,357.0865,357.3445,356.8682,357.1758,5497.0
2024-07-29 12:20:00,360.19,360.22,359.58,359.66,13444.0,357.3643,357.3941,356.7591,356.8385,13444.0
2024-07-29 12:30:00,359.76,360.3,359.76,360.3,10492.0,356.9377,357.4734,356.9377,357.4734,10492.0
2024-07-29 12:40:00,360.35,360.85,360.24,360.4,12093.0,357.5231,358.0191,357.4139,357.5727,12093.0
2024-07-29 12:50:00,360.4,360.49,360.12,360.42,10030.0,357.5727,357.662,357.2949,357.5925,10030.0
2024-07-29 13:00:00,360.34,360.67,360.04,360.55,19947.0,357.5131,357.8405,357.2155,357.7215,19947.0
2024-07-29 13:10:00,360.74,360.92,360.2,360.77,15111.0,357.91,358.0886,357.3742,357.9398,15111.0
2024-07-29 13:20:00,360.86,360.9,360.28,360.31,5652.0,358.0291,358.0687,357.4536,357.4834,5652.0
2024-07-29 13:30:00,360.22,360.51,360.12,360.44,27039.0,357.3941,357.6818,357.2949,357.6123,27039.0
2024-07-29 13:40:00,360.4,360.49,359.93,359.96,17193.0,357.5727,357.662,357.1063,357.1361,17193.0
2024-07-29 13:50:00,359.99,360.63,359.87,359.88,9382.0,357.1659,357.8009,357.0468,357.0567,9382.0
2024-07-29 14:00:00,359.87,360.5,359.5,360.42,6710.0,357.0468,357.6719,356.6797,357.5925,6710.0
2024-07-29 14:10:00,360.32,360.42,359.85,360.12,13727.0,357.4933,357.5925,357.027,357.2949,13727.0
2024-07-29 14:20:00,359.96,360.5,359.92,360.5,14420.0,357.1361,357.6719,357.0964,357.6719,14420.0
2024-07-29 14:30:00,360.51,360.51,359.38,359.57,19027.0,357.6818,357.6818,356.5607,356.7492,19027.0
2024-07-29 14:40:00,359.68,360.15,359.68,360.04,7285.0,356.8583,357.3246,356.8583,357.2155,7285.0
2024-07-29 14:50:00,360.09,360.09,359.36,359.43,8989.0,357.2651,357.2651,356.5408,356.6103,8989.0
2024-07-29 15:00:00,359.31,359.32,358.73,358.73,11156.0,356.4912,356.5011,355.9158,355.9158,11156.0
2024-07-29 15:10:00,358.74,359.34,358.74,358.96,7239.0,355.9257,356.521,355.9257,356.144,7239.0
2024-07-29 15:20:00,358.94,359.33,358.93,359.3,7248.0,356.1241,356.5111,356.1142,356.4813,7248.0
2024-07-29 15:30:00,359.25,360.0,359.15,359.92,17059.0,356.4317,357.1758,356.3325,357.0964,17059.0
2024-07-29 15:40:00,360.0,360.7,359.92,360.61,29205.0,357.1758,357.8703,357.0964,357.781,29205.0
2024-07-29 15:50:00,360.74,361.12,358.48,358.85,76616.0,357.91,358.287,355.6677,356.0348,76616.0
2024-07-30 09:30:00,358.65,361.73,358.12,361.73,12690.0,355.8364,358.8922,355.3105,358.8922,12690.0
2024-07-30 09:40:00,361.08,361.35,360.34,361.24,21097.0,358.2473,358.5152,357.5131,358.4061,21097.0
2024-07-30 09:50:00,361.24,363.18,361.23,362.16,14574.0,358.4061,360.3309,358.3961,359.3189,14574.0
2024-07-30 10:00:00,362.58,363.27,361.72,363.19,11544.0,359.7356,360.4201,358.8823,360.3408,11544.0
2024-07-30 10:10:00,363.0,363.66,362.78,363.03,17372.0,360.1523,360.8071,359.934,360.182,17372.0
2024-07-30 10:20:00,363.39,364.19,362.79,363.47,20665.0,360.5392,361.3329,359.9439,360.6186,20665.0
2024-07-30 10:30:00,363.41,363.87,362.54,363.64,7602.0,360.559,361.0154,359.6959,360.7872,7602.0
2024-07-30 10:40:00,363.63,363.64,363.06,363.28,11231.0,360.7773,360.7872,360.2118,360.4301,11231.0
2024-07-30 10:50:00,363.38,363.49,362.74,363.09,8019.0,360.5293,360.6384,359.8943,360.2416,8019.0
2024-07-30 11:00:00,363.31,363.31,362.5,362.81,10988.0,360.4598,360.4598,359.6562,359.9638,10988.0
2024-07-30 11:10:00,362.8,363.22,362.28,362.76,9147.0,359.9538,360.3705,359.4379,359.9141,9147.0
2024-07-30 11:20:00,362.43,363.0,361.86,361.87,6914.0,359.5867,360.1523,359.0212,359.0311,6914.0
2024-07-30 11:30:00,361.84,362.47,361.69,361.69,11761.0,359.0014,359.6264,358.8525,358.8525,11761.0
2024-07-30 11:40:00,361.52,361.66,360.18,360.78,13157.0,358.6839,358.8228,357.3544,357.9497,13157.0
2024-07-30 11:50:00,360.79,361.17,360.75,360.94,11913.0,357.9596,358.3366,357.9199,358.1084,11913.0
2024-07-30 12:00:00,360.89,361.27,360.55,361.27,15082.0,358.0588,358.4358,357.7215,358.4358,15082.0
2024-07-30 12:10:00,361.24,361.66,361.02,361.46,7486.0,358.4061,358.8228,358.1878,358.6243,7486.0
2024-07-30 12:20:00,361.27,361.68,361.18,361.68,15299.0,358.4358,358.8426,358.3465,358.8426,15299.0
2024-07-30 12:30:00,361.76,362.09,361.73,362.07,2997.0,358.922,359.2494,358.8922,359.2296,2997.0
2024-07-30 12:40:00,362.06,362.67,362.03,362.55,3809.0,359.2196,359.8249,359.1899,359.7058,3809.0
2024-07-30 12:50:00,362.55,363.3,362.38,362.73,20003.0,359.7058,360.4499,359.5371,359.8844,20003.0
2024-07-30 13:00:00,362.72,363.59,362.63,363.54,12614.0,359.8745,360.7376,359.7852,360.688,12614.0
2024-07-30 13:10:00,363.6,363.67,363.1,363.48,16701.0,360.7476,360.817,360.2515,360.6285,16701.0
2024-07-30 13:20:00,363.51,363.51,362.62,362.8,13312.0,360.6583,360.6583,359.7752,359.9538,13312.0
2024-07-30 13:30:00,362.62,362.62,362.05,362.38,21190.0,359.7752,359.7752,359.2097,359.5371,21190.0
2024-07-30 13:40:00,362.17,362.53,361.79,362.49,13021.0,359.3288,359.6859,358.9518,359.6463,13021.0
2024-07-30 13:50:00,362.34,362.44,361.7,362.17,12159.0,359.4974,359.5967,358.8625,359.3288,12159.0
2024-07-30 14:00:00,362.42,362.72,362.31,362.6,7550.0,359.5768,359.8745,359.4677,359.7554,7550.0
2024-07-30 14:10:00,362.63,363.19,362.42,362.42,12790.0,359.7852,360.3408,359.5768,359.5768,12790.0
2024-07-30 14:20:00,362.52,362.68,361.87,361.87,6788.0,359.676,359.8348,359.0311,359.0311,6788.0
2024-07-30 14:30:00,361.87,361.93,361.55,361.93,4130.0,359.0311,359.0907,358.7136,359.0907,4130.0
2024-07-30 14:40:00,361.88,362.07,361.7,361.7,11924.0,359.041,359.2296,358.8625,358.8625,11924.0
2024-07-30 14:50:00,361.8,361.8,361.28,361.32,10148.0,358.9617,358.9617,358.4458,358.4854,10148.0
2024-07-30 15:00:00,361.38,361.39,360.97,361.07,5434.0,358.545,358.5549,358.1382,358.2374,5434.0
2024-07-30 15:10:00,361.07,361.53,360.75,361.5,16505.0,358.2374,358.6938,357.9199,358.664,16505.0
2024-07-30 15:20:00,361.56,361.69,361.06,361.6,13592.0,358.7236,358.8525,358.2275,358.7632,13592.0
2024-07-30 15:30:00,361.68,361.78,361.35,361.66,15253.0,358.8426,358.9418,358.5152,358.8228,15253.0
2024-07-30 15:40:00,361.66,362.54,361.57,362.45,17532.0,358.8228,359.6959,358.7335,359.6066,17532.0
2024-07-30 15:50:00,362.49,362.64,361.17,361.5,103391.0,359.6463,359.7951,358.3366,358.664,103391.0
2024-07-31 09:30:00,363.05,364.63,360.51,361.71,28828.0,360.2019,361.7695,357.6818,358.8724,28828.0
2024-07-31 09:40:00,361.35,361.35,359.0,359.68,16170.0,358.5152,358.5152,356.1836,356.8583,16170.0
2024-07-31 09:50:00,359.56,359.8,358.12,359.39,9709.0,356.7392,356.9774,355.3105,356.5706,9709.0
2024-07-31 10:00:00,359.45,361.58,359.35,360.97,12578.0,356.6301,358.7434,356.5309,358.1382,12578.0
2024-07-31 10:10:00,361.01,362.22,360.83,361.95,9702.0,358.1779,359.3784,357.9993,359.1105,9702.0
2024-07-31 10:20:00,361.94,363.77,361.65,363.26,12154.0,359.1006,360.9162,358.8129,360.4102,12154.0
2024-07-31 10:30:00,363.56,364.78,363.55,364.17,20438.0,360.7079,361.9183,360.6979,361.3131,20438.0
2024-07-31 10:40:00,363.75,364.97,363.75,364.47,16121.0,360.8964,362.1068,360.8964,361.6107,16121.0
2024-07-31 10:50:00,364.65,365.72,363.84,364.72,48206.0,361.7893,362.8509,360.9857,361.8588,48206.0
2024-07-31 11:00:00,364.97,365.54,364.47,364.69,14835.0,362.1068,362.6723,361.6107,361.829,14835.0
2024-07-31 11:10:00,364.69,364.7,363.89,364.27,15021.0,361.829,361.8389,361.0353,361.4123,15021.0
2024-07-31 11:20:00,364.27,364.47,363.79,364.0,14913.0,361.4123,361.6107,360.9361,361.1444,14913.0
2024-07-31 11:30:00,363.98,364.32,363.78,364.14,14570.0,361.1246,361.4619,360.9261,361.2833,14570.0
2024-07-31 11:40:00,364.19,364.38,363.92,364.16,5939.0,361.3329,361.5214,361.065,361.3032,5939.0
2024-07-31 11:50:00,364.04,364.2,363.51,363.83,9958.0,361.1841,361.3428,360.6583,360.9758,9958.0
2024-07-31 12:00:00,364.0,364.36,363.18,363.48,6184.0,361.1444,361.5016,360.3309,360.6285,6184.0
2024-07-31 12:10:00,363.48,363.59,363.05,363.21,5826.0,360.6285,360.7376,360.2019,360.3606,5826.0
2024-07-31 12:20:00,363.29,363.58,363.24,363.57,3029.0,360.44,360.7277,360.3904,360.7178,3029.0
2024-07-31 12:30:00,363.59,364.21,363.58,364.03,12102.0,360.7376,361.3528,360.7277,361.1742,12102.0
2024-07-31 12:40:00,364.08,364.78,363.9,364.72,5361.0,361.2238,361.9183,361.0452,361.8588,5361.0
2024-07-31 12:50:00,364.77,364.77,364.16,364.26,9170.0,361.9084,361.9084,361.3032,361.4024,9170.0
2024-07-31 13:00:00,364.22,364.91,364.22,364.41,5528.0,361.3627,362.0473,361.3627,361.5512,5528.0
2024-07-31 13:10:00,364.24,364.61,363.99,363.99,10284.0,361.3825,361.7496,361.1345,361.1345,10284.0
2024-07-31 13:20:00,363.98,363.99,363.29,363.36,11511.0,361.1246,361.1345,360.44,360.5094,11511.0
2024-07-31 13:30:00,363.35,363.68,363.06,363.57,11663.0,360.4995,360.8269,360.2118,360.7178,11663.0
2024-07-31 13:40:00,363.48,363.6,362.5,362.87,20786.0,360.6285,360.7476,359.6562,360.0233,20786.0
2024-07-31 13:50:00,362.66,363.62,362.66,363.47,17341.0,359.8149,360.7674,359.8149,360.6186,17341.0
2024-07-31 14:00:00,363.29,363.83,362.37,363.36,19960.0,360.44,360.9758,359.5272,360.5094,19960.0
2024-07-31 14:10:00,363.53,363.7,363.33,363.61,10581.0,360.6781,360.8468,360.4797,360.7575,10581.0
2024-07-31 14:20:00,363.55,363.95,363.54,363.94,15131.0,360.6979,361.0948,360.688,361.0849,15131.0
2024-07-31 14:30:00,364.05,364.75,363.97,364.74,21229.0,361.194,361.8885,361.1147,361.8786,21229.0
2024-07-31 14:40:00,364.72,365.84,364.66,365.84,20277.0,361.8588,362.97,361.7992,362.97,20277.0
2024-07-31 14:50:00,365.67,366.1,365.4,365.86,16285.0,362.8013,363.2279,362.5334,362.9898,16285.0
2024-07-31 15:00:00,365.86,365.86,364.37,364.58,17590.0,362.9898,362.9898,361.5115,361.7199,17590.0
2024-07-31 15:10:00,364.74,364.94,364.06,364.2,17383.0,361.8786,362.077,361.2039,361.3428,17383.0
2024-07-31 15:20:00,364.37,364.48,363.43,364.05,15645.0,361.5115,361.6207,360.5789,361.194,15645.0
2024-07-31 15:30:00,363.87,364.19,363.53,363.85,27010.0,361.0154,361.3329,360.6781,360.9956,27010.0
2024-07-31 15:40:00,363.86,365.05,363.85,364.59,32795.0,361.0055,362.1862,360.9956,361.7298,32795.0
2024-07-31 15:50:00,364.5,365.07,363.04,363.06,79229.0,361.6405,362.206,360.1919,360.2118,79229.0
2024-08-01 09:30:00,364.11,367.0,364.11,366.38,20026.0,361.2536,364.1209,361.2536,363.5057,20026.0
2024-08-01 09:40:00,366.38,369.17,366.38,369.06,14781.0,363.5057,366.2739,363.5057,366.1647,14781.0
2024-08-01 09:50:00,368.59,369.41,367.96,368.51,24418.0,365.6984,366.512,365.0734,365.619,24418.0
2024-08-01 10:00:00,368.33,368.76,367.0,367.38,18416.0,365.4404,365.8671,364.1209,364.4979,18416.0
2024-08-01 10:10:00,367.39,367.76,366.77,367.11,17798.0,364.5078,364.8749,363.8927,364.23,17798.0
2024-08-01 10:20:00,367.12,367.87,366.3,367.34,16031.0,364.2399,364.9841,363.4264,364.4582,16031.0
2024-08-01 10:30:00,367.29,367.49,366.34,366.66,24704.0,364.4086,364.607,363.4661,363.7835,24704.0
2024-08-01 10:40:00,366.63,367.19,366.5,366.85,12080.0,363.7538,364.3094,363.6248,363.9721,12080.0
2024-08-01 10:50:00,366.65,366.96,366.02,366.33,15523.0,363.7736,364.0812,363.1486,363.4561,15523.0
2024-08-01 11:00:00,366.14,366.27,365.45,366.19,9569.0,363.2676,363.3966,362.583,363.3172,9569.0
2024-08-01 11:10:00,366.23,366.43,365.24,366.42,15171.0,363.3569,363.5554,362.3747,363.5454,15171.0
2024-08-01 11:20:00,366.35,366.36,365.47,365.9,9702.0,363.476,363.4859,362.6029,363.0295,9702.0
2024-08-01 11:30:00,365.9,366.86,365.89,366.37,13230.0,363.0295,363.982,363.0196,363.4958,13230.0
2024-08-01 11:40:00,366.35,366.66,365.97,366.3,15607.0,363.476,363.7835,363.099,363.4264,15607.0
2024-08-01 11:50:00,366.36,366.82,365.04,365.09,69746.0,363.4859,363.9423,362.1763,362.2259,69746.0
2024-08-01 12:00:00,365.06,365.62,364.49,365.05,15533.0,362.1961,362.7517,361.6306,362.1862,15533.0
2024-08-01 12:10:00,364.99,365.61,364.89,365.41,4856.0,362.1267,362.7418,362.0274,362.5434,4856.0
2024-08-01 12:20:00,365.3,365.37,364.96,365.01,24530.0,362.4342,362.5037,362.0969,362.1465,24530.0
2024-08-01 12:30:00,365.15,365.39,364.89,364.9,16790.0,362.2854,362.5235,362.0274,362.0374,16790.0
2024-08-01 12:40:00,364.94,365.24,364.46,364.77,9273.0,362.077,362.3747,361.6008,361.9084,9273.0
2024-08-01 12:50:00,364.77,366.09,364.32,365.76,46269.0,361.9084,363.218,361.4619,362.8906,46269.0
2024-08-01 13:00:00,365.84,365.84,363.9,364.18,14498.0,362.97,362.97,361.0452,361.323,14498.0
2024-08-01 13:10:00,364.09,364.48,363.68,363.85,10832.0,361.2337,361.6207,360.8269,360.9956,10832.0
2024-08-01 13:20:00,363.73,364.44,363.7,363.89,9450.0,360.8765,361.581,360.8468,361.0353,9450.0
2024-08-01 13:30:00,363.67,364.2,363.47,363.95,10836.0,360.817,361.3428,360.6186,361.0948,10836.0
2024-08-01 13:40:00,363.89,364.02,362.86,362.87,10019.0,361.0353,361.1643,360.0134,360.0233,10019.0
2024-08-01 13:50:00,362.91,363.01,361.96,362.43,18313.0,360.063,360.1622,359.1204,359.5867,18313.0
2024-08-01 14:00:00,362.63,362.71,362.1,362.31,14566.0,359.7852,359.8645,359.2593,359.4677,14566.0
2024-08-01 14:10:00,362.46,362.52,361.74,361.97,11500.0,359.6165,359.676,358.9021,359.1303,11500.0
2024-08-01 14:20:00,362.18,362.7,362.14,362.27,10133.0,359.3387,359.8546,359.299,359.428,10133.0
2024-08-01 14:30:00,362.06,362.38,361.89,362.35,9349.0,359.2196,359.5371,359.051,359.5074,9349.0
2024-08-01 14:40:00,362.29,362.4,361.25,361.25,25359.0,359.4478,359.557,358.416,358.416,25359.0
2024-08-01 14:50:00,361.49,361.96,361.21,361.29,19718.0,358.6541,359.1204,358.3763,358.4557,19718.0
2024-08-01 15:00:00,361.22,361.8,360.93,361.8,10475.0,358.3862,358.9617,358.0985,358.9617,10475.0
2024-08-01 15:10:00,361.86,362.77,361.85,362.77,7490.0,359.0212,359.9241,359.0113,359.9241,7490.0
2024-08-01 15:20:00,362.6,363.12,362.09,363.05,16035.0,359.7554,360.2713,359.2494,360.2019,16035.0
2024-08-01 15:30:00,363.04,363.97,363.02,363.47,21073.0,360.1919,361.1147,360.1721,360.6186,21073.0
2024-08-01 15:40:00,363.69,363.91,363.17,363.17,34452.0,360.8368,361.0551,360.3209,360.3209,34452.0
2024-08-01 15:50:00,363.35,364.22,362.27,362.83,138010.0,360.4995,361.3627,359.428,359.9836,138010.0
2024-08-02 09:30:00,362.89,365.02,362.68,363.33,22919.0,360.0431,362.1564,359.8348,360.4797,22919.0
2024-08-02 09:40:00,362.96,364.87,362.92,364.32,22567.0,360.1126,362.0076,360.0729,361.4619,22567.0
2024-08-02 09:50:00,364.96,365.45,362.01,362.02,11893.0,362.0969,362.583,359.17,359.18,11893.0
2024-08-02 10:00:00,362.03,363.33,361.1,361.59,14131.0,359.1899,360.4797,358.2672,358.7533,14131.0
2024-08-02 10:10:00,361.45,361.49,359.22,359.49,17827.0,358.6144,358.6541,356.4019,356.6698,17827.0
2024-08-02 10:20:00,359.5,359.5,358.37,358.71,20536.0,356.6797,356.6797,355.5586,355.8959,20536.0
2024-08-02 10:30:00,358.41,358.68,355.88,355.88,18725.0,355.5983,355.8662,353.0881,353.0881,18725.0
2024-08-02 10:40:00,356.16,356.88,355.79,356.43,43212.0,353.3659,354.0803,352.9988,353.6338,43212.0
2024-08-02 10:50:00,356.32,356.49,355.64,356.27,21433.0,353.5247,353.6933,352.85,353.4751,21433.0
2024-08-02 11:00:00,356.27,356.27,354.91,355.15,13225.0,353.4751,353.4751,352.1257,352.3638,13225.0
2024-08-02 11:10:00,355.39,355.79,353.7,353.94,18761.0,352.602,352.9988,350.9252,351.1633,18761.0
2024-08-02 11:20:00,353.95,354.1,352.82,353.16,29552.0,351.1733,351.3221,350.0521,350.3895,29552.0
2024-08-02 11:30:00,353.43,354.33,353.4,354.03,27219.0,350.6573,351.5503,350.6276,351.2526,27219.0
2024-08-02 11:40:00,354.31,356.74,354.16,356.69,11826.0,351.5304,353.9414,351.3816,353.8918,11826.0
2024-08-02 11:50:00,356.89,357.04,355.61,356.0,13834.0,354.0902,354.239,352.8202,353.2072,13834.0
2024-08-02 12:00:00,355.97,356.98,355.74,356.67,9900.0,353.1774,354.1795,352.9492,353.8719,9900.0
2024-08-02 12:10:00,356.56,356.69,355.81,355.92,14207.0,353.7628,353.8918,353.0187,353.1278,14207.0
2024-08-02 12:20:00,355.94,356.23,355.25,356.0,17326.0,353.1476,353.4354,352.4631,353.2072,17326.0
2024-08-02 12:30:00,355.81,356.13,355.43,355.86,12683.0,353.0187,353.3362,352.6416,353.0683,12683.0
2024-08-02 12:40:00,355.86,356.35,355.52,356.22,15973.0,353.0683,353.5544,352.7309,353.4255,15973.0
2024-08-02 12:50:00,356.22,356.22,355.36,355.68,11464.0,353.4255,353.4255,352.5722,352.8897,11464.0
2024-08-02 13:00:00,355.54,355.76,355.33,355.47,8436.0,352.7508,352.9691,352.5424,352.6813,8436.0
2024-08-02 13:10:00,355.39,355.7,354.97,355.36,6843.0,352.602,352.9095,352.1853,352.5722,6843.0
2024-08-02 13:20:00,355.21,355.38,354.83,355.0,8576.0,352.4234,352.592,352.0464,352.215,8576.0
2024-08-02 13:30:00,355.05,355.09,354.74,354.92,6590.0,352.2646,352.3043,351.9571,352.1357,6590.0
2024-08-02 13:40:00,354.9,355.37,354.59,355.37,13068.0,352.1158,352.5821,351.8082,352.5821,13068.0
2024-08-02 13:50:00,355.4,355.48,354.75,355.22,5200.0,352.6119,352.6913,351.967,352.4333,5200.0
2024-08-02 14:00:00,355.12,355.12,354.43,354.79,8394.0,352.3341,352.3341,351.6495,352.0067,8394.0
2024-08-02 14:10:00,354.69,354.81,354.34,354.74,10890.0,351.9075,352.0265,351.5602,351.9571,10890.0
2024-08-02 14:20:00,354.81,355.45,354.8,355.21,11365.0,352.0265,352.6615,352.0166,352.4234,11365.0
2024-08-02 14:30:00,355.13,355.5,354.72,355.11,10609.0,352.344,352.7111,351.9372,352.3242,10609.0
2024-08-02 14:40:00,355.17,355.98,355.07,355.96,9575.0,352.3837,353.1873,352.2845,353.1675,9575.0
2024-08-02 14:50:00,355.93,356.63,355.73,356.63,12333.0,353.1377,353.8322,352.9393,353.8322,12333.0
2024-08-02 15:00:00,356.61,357.13,356.03,356.63,16992.0,353.8124,354.3283,353.2369,353.8322,16992.0
2024-08-02 15:10:00,356.52,356.88,356.33,356.74,14308.0,353.7231,354.0803,353.5346,353.9414,14308.0
2024-08-02 15:20:00,356.8,357.01,356.37,356.43,14693.0,354.0009,354.2093,353.5743,353.6338,14693.0
2024-08-02 15:30:00,356.48,356.92,356.43,356.56,21518.0,353.6834,354.12,353.6338,353.7628,21518.0
2024-08-02 15:40:00,356.51,357.01,356.11,356.11,26763.0,353.7132,354.2093,353.3163,353.3163,26763.0
2024-08-02 15:50:00,356.23,356.85,355.6,356.44,152791.0,353.4354,354.0505,352.8103,353.6437,152791.0
2024-08-05 09:30:00,349.61,349.98,342.14,343.78,76508.0,346.8673,347.2344,339.4559,341.083,76508.0
2024-08-05 09:40:00,343.88,347.75,343.52,347.2,28713.0,341.1823,345.0219,340.8251,344.4762,28713.0
2024-08-05 09:50:00,348.07,348.88,344.91,346.2,24062.0,345.3394,346.143,342.2042,343.4841,24062.0
2024-08-05 10:00:00,346.72,348.89,346.39,346.6,34639.0,344.0,346.153,343.6726,343.8809,34639.0
2024-08-05 10:10:00,346.61,346.83,344.53,344.53,9261.0,343.8908,344.1091,341.8272,341.8272,9261.0
2024-08-05 10:20:00,344.38,346.46,344.04,344.91,43473.0,341.6783,343.742,341.341,342.2042,43473.0
2024-08-05 10:30:00,345.16,347.47,345.0,345.93,20996.0,342.4522,344.7441,342.2935,343.2162,20996.0
2024-08-05 10:40:00,345.53,347.95,345.33,347.52,17880.0,342.8193,345.2203,342.6209,344.7937,17880.0
2024-08-05 10:50:00,347.32,348.13,347.07,347.25,7362.0,344.5953,345.3989,344.3472,344.5258,7362.0
2024-08-05 11:00:00,347.41,348.6,346.87,348.22,8061.0,344.6846,345.8652,344.1488,345.4882,8061.0
2024-08-05 11:10:00,347.93,348.81,347.76,348.4,11061.0,345.2005,346.0736,345.0318,345.6668,11061.0
2024-08-05 11:20:00,348.56,349.83,348.42,349.51,9912.0,345.8255,347.0856,345.6866,346.7681,9912.0
2024-08-05 11:30:00,349.24,350.86,349.24,350.86,7600.0,346.5002,348.1075,346.5002,348.1075,7600.0
2024-08-05 11:40:00,350.51,350.81,350.24,350.63,8042.0,347.7602,348.0579,347.4924,347.8793,8042.0
2024-08-05 11:50:00,350.42,350.84,350.3,350.79,6004.0,347.671,348.0877,347.5519,348.0381,6004.0
2024-08-05 12:00:00,350.79,350.79,349.75,350.1,10455.0,348.0381,348.0381,347.0062,347.3535,10455.0
2024-08-05 12:10:00,350.13,351.01,349.94,350.87,12441.0,347.3832,348.2563,347.1947,348.1174,12441.0
2024-08-05 12:20:00,350.9,352.7,350.63,352.38,10827.0,348.1472,349.9331,347.8793,349.6156,10827.0
2024-08-05 12:30:00,352.19,352.24,351.55,351.79,6521.0,349.4271,349.4767,348.7921,349.0302,6521.0
2024-08-05 12:40:00,351.85,351.88,350.82,350.93,6949.0,349.0897,349.1195,348.0678,348.177,6949.0
2024-08-05 12:50:00,350.65,351.54,350.47,351.07,7466.0,347.8991,348.7822,347.7206,348.3159,7466.0
2024-08-05 13:00:00,351.07,351.25,350.34,350.94,8767.0,348.3159,348.4944,347.5916,348.1869,8767.0
2024-08-05 13:10:00,351.11,351.26,350.55,351.2,5140.0,348.3555,348.5044,347.7999,348.4448,5140.0
2024-08-05 13:20:00,351.52,352.51,351.23,352.44,14477.0,348.7623,349.7446,348.4746,349.6751,14477.0
2024-08-05 13:30:00,352.17,352.38,351.33,351.47,12149.0,349.4072,349.6156,348.5738,348.7127,12149.0
2024-08-05 13:40:00,351.79,351.97,351.09,351.45,7234.0,349.0302,349.2088,348.3357,348.6929,7234.0
2024-08-05 13:50:00,351.35,351.35,350.7,350.99,6522.0,348.5937,348.5937,347.9488,348.2365,6522.0
2024-08-05 14:00:00,350.89,351.42,350.42,351.31,8181.0,348.1373,348.6631,347.671,348.554,8181.0
2024-08-05 14:10:00,351.21,352.25,351.2,352.22,6681.0,348.4548,349.4866,348.4448,349.4568,6681.0
2024-08-05 14:20:00,352.1,352.39,351.37,351.84,8277.0,349.3378,349.6255,348.6135,349.0798,8277.0
2024-08-05 14:30:00,351.76,351.96,350.82,350.87,5422.0,349.0004,349.1989,348.0678,348.1174,5422.0
2024-08-05 14:40:00,350.65,351.06,350.53,350.73,7271.0,347.8991,348.3059,347.7801,347.9785,7271.0
2024-08-05 14:50:00,350.92,351.28,350.31,350.51,9756.0,348.167,348.5242,347.5618,347.7602,9756.0
2024-08-05 15:00:00,350.56,350.96,350.16,350.16,15904.0,347.8099,348.2067,347.413,347.413,15904.0
2024-08-05 15:10:00,349.89,349.89,349.22,349.25,10211.0,347.1451,347.1451,346.4804,346.5101,10211.0
2024-08-05 15:20:00,349.41,349.62,348.86,349.5,17278.0,346.6689,346.8772,346.1232,346.7582,17278.0
2024-08-05 15:30:00,349.5,350.28,348.91,350.22,20499.0,346.7582,347.5321,346.1728,347.4725,20499.0
2024-08-05 15:40:00,350.24,350.24,349.39,349.52,28753.0,347.4924,347.4924,346.649,346.778,28753.0
2024-08-05 15:50:00,349.45,350.77,349.44,350.37,122377.0,346.7086,348.0182,346.6986,347.6213,122377.0
2024-08-06 09:30:00,351.34,351.72,348.91,351.02,25874.0,348.5837,348.9608,346.1728,348.2662,25874.0
2024-08-06 09:40:00,350.98,354.17,350.83,353.93,11319.0,348.2266,351.3915,348.0777,351.1534,11319.0
2024-08-06 09:50:00,354.11,356.2,353.87,355.8,13224.0,351.332,353.4056,351.0939,353.0087,13224.0
2024-08-06 10:00:00,355.62,356.22,354.95,356.22,8999.0,352.8302,353.4255,352.1654,353.4255,8999.0
2024-08-06 10:10:00,355.9,356.79,355.84,356.25,11241.0,353.108,353.991,353.0484,353.4552,11241.0
2024-08-06 10:20:00,355.96,357.0,355.59,355.59,11428.0,353.1675,354.1993,352.8004,352.8004,11428.0
2024-08-06 10:30:00,355.73,355.84,354.03,355.09,9537.0,352.9393,353.0484,351.2526,352.3043,9537.0
2024-08-06 10:40:00,355.42,357.04,355.3,357.04,7219.0,352.6317,354.239,352.5127,354.239,7219.0
2024-08-06 10:50:00,356.68,356.89,355.95,356.3,6263.0,353.8818,354.0902,353.1576,353.5048,6263.0
2024-08-06 11:00:00,356.45,356.61,355.92,355.92,5161.0,353.6536,353.8124,353.1278,353.1278,5161.0
2024-08-06 11:10:00,355.61,355.61,354.73,354.73,5685.0,352.8202,352.8202,351.9471,351.9471,5685.0
2024-08-06 11:20:00,354.74,354.74,353.5,353.5,5060.0,351.9571,351.9571,350.7268,350.7268,5060.0
2024-08-06 11:30:00,353.5,354.34,353.44,354.34,10689.0,350.7268,351.5602,350.6673,351.5602,10689.0
2024-08-06 11:40:00,354.4,354.6,353.85,354.6,7133.0,351.6197,351.8182,351.074,351.8182,7133.0
2024-08-06 11:50:00,354.39,355.55,354.39,355.33,8970.0,351.6098,352.7607,351.6098,352.5424,8970.0
2024-08-06 12:00:00,355.47,356.27,355.44,356.01,9477.0,352.6813,353.4751,352.6516,353.2171,9477.0
2024-08-06 12:10:00,355.93,356.2,355.78,356.06,7651.0,353.1377,353.4056,352.9889,353.2667,7651.0
2024-08-06 12:20:00,356.05,356.25,355.79,356.14,8061.0,353.2568,353.4552,352.9988,353.3461,8061.0
2024-08-06 12:30:00,355.99,356.1,355.56,355.78,16968.0,353.1973,353.3064,352.7706,352.9889,16968.0
2024-08-06 12:40:00,355.75,355.99,355.45,355.45,7922.0,352.9591,353.1973,352.6615,352.6615,7922.0
2024-08-06 12:50:00,355.3,356.35,355.3,356.2,7351.0,352.5127,353.5544,352.5127,353.4056,7351.0
2024-08-06 13:00:00,356.37,356.37,355.91,356.19,6592.0,353.5743,353.5743,353.1179,353.3957,6592.0
2024-08-06 13:10:00,356.36,356.46,355.62,355.62,10476.0,353.5644,353.6636,352.8302,352.8302,10476.0
2024-08-06 13:20:00,355.88,356.17,355.68,355.98,3771.0,353.0881,353.3758,352.8897,353.1873,3771.0
2024-08-06 13:30:00,356.08,356.52,356.08,356.37,5750.0,353.2866,353.7231,353.2866,353.5743,5750.0
2024-08-06 13:40:00,356.37,356.46,356.02,356.31,4327.0,353.5743,353.6636,353.227,353.5147,4327.0
2024-08-06 13:50:00,356.16,356.89,356.11,356.48,5813.0,353.3659,354.0902,353.3163,353.6834,5813.0
2024-08-06 14:00:00,356.46,356.46,355.77,355.93,4147.0,353.6636,353.6636,352.979,353.1377,4147.0
2024-08-06 14:10:00,356.1,356.66,355.9,356.58,3282.0,353.3064,353.862,353.108,353.7826,3282.0
2024-08-06 14:20:00,356.68,357.37,356.67,357.12,6036.0,353.8818,354.5664,353.8719,354.3184,6036.0
2024-08-06 14:30:00,357.46,358.19,357.43,357.88,8084.0,354.6557,355.38,354.626,355.0724,8084.0
2024-08-06 14:40:00,357.78,358.15,357.59,358.15,8957.0,354.9732,355.3403,354.7847,355.3403,8957.0
2024-08-06 14:50:00,358.17,358.32,356.65,356.65,11494.0,355.3602,355.509,353.8521,353.8521,11494.0
2024-08-06 15:00:00,356.59,356.73,355.73,355.78,5315.0,353.7925,353.9315,352.9393,352.9889,5315.0
2024-08-06 15:10:00,355.93,356.36,355.57,356.22,23850.0,353.1377,353.5644,352.7806,353.4255,23850.0
2024-08-06 15:20:00,356.08,356.79,355.97,356.19,10166.0,353.2866,353.991,353.1774,353.3957,10166.0
2024-08-06 15:30:00,355.88,356.42,355.86,356.24,13689.0,353.0881,353.6239,353.0683,353.4453,13689.0
2024-08-06 15:40:00,356.14,356.24,355.09,355.09,21794.0,353.3461,353.4453,352.3043,352.3043,21794.0
2024-08-06 15:50:00,355.04,355.15,352.67,352.97,100874.0,352.2547,352.3638,349.9033,350.2009,100874.0
2024-08-07 09:30:00,355.41,355.41,352.7,354.75,18723.0,352.6218,352.6218,349.9331,351.967,18723.0
2024-08-07 09:40:00,354.11,356.0,354.11,354.27,10745.0,351.332,353.2072,351.332,351.4907,10745.0
2024-08-07 09:50:00,354.62,357.25,354.39,356.17,19774.0,351.838,354.4474,351.6098,353.3758,19774.0
2024-08-07 10:00:00,356.28,357.72,355.78,357.72,5735.0,353.485,354.9137,352.9889,354.9137,5735.0
2024-08-07 10:10:00,357.8,358.72,357.15,358.4,28939.0,354.9931,355.9058,354.3482,355.5883,28939.0
2024-08-07 10:20:00,358.5,359.75,357.51,357.89,55723.0,355.6876,356.9278,354.7053,355.0824,55723.0
2024-08-07 10:30:00,357.98,358.34,357.16,357.38,6448.0,355.1716,355.5288,354.3581,354.5764,6448.0
2024-08-07 10:40:00,357.38,357.98,356.74,357.7,5620.0,354.5764,355.1716,353.9414,354.8938,5620.0
2024-08-07 10:50:00,357.93,357.94,357.37,357.8,3466.0,355.122,355.132,354.5664,354.9931,3466.0
2024-08-07 11:00:00,357.79,357.79,357.33,357.33,4150.0,354.9831,354.9831,354.5267,354.5267,4150.0
2024-08-07 11:10:00,357.43,357.63,356.66,356.94,4378.0,354.626,354.8244,353.862,354.1398,4378.0
2024-08-07 11:20:00,356.84,356.84,356.34,356.62,4938.0,354.0406,354.0406,353.5445,353.8223,4938.0
2024-08-07 11:30:00,356.69,356.97,356.17,356.69,5532.0,353.8918,354.1696,353.3758,353.8918,5532.0
2024-08-07 11:40:00,356.54,357.43,355.67,355.67,13524.0,353.7429,354.626,352.8798,352.8798,13524.0
2024-08-07 11:50:00,355.53,356.24,355.5,356.24,3256.0,352.7409,353.4453,352.7111,353.4453,3256.0
2024-08-07 12:00:00,356.09,356.13,355.41,355.41,7857.0,353.2965,353.3362,352.6218,352.6218,7857.0
2024-08-07 12:10:00,355.38,355.98,355.31,355.94,6384.0,352.592,353.1873,352.5226,353.1476,6384.0
2024-08-07 12:20:00,355.94,356.47,355.94,356.44,2266.0,353.1476,353.6735,353.1476,353.6437,2266.0
2024-08-07 12:30:00,356.51,357.1,356.47,356.68,6384.0,353.7132,354.2985,353.6735,353.8818,6384.0
2024-08-07 12:40:00,356.77,356.87,355.57,355.57,3614.0,353.9711,354.0704,352.7806,352.7806,3614.0
2024-08-07 12:50:00,355.48,355.48,354.74,354.74,4192.0,352.6913,352.6913,351.9571,351.9571,4192.0
2024-08-07 13:00:00,354.53,354.97,353.91,353.91,4941.0,351.7487,352.1853,351.1336,351.1336,4941.0
2024-08-07 13:10:00,353.9,354.16,352.99,353.14,3657.0,351.1237,351.3816,350.2208,350.3696,3657.0
2024-08-07 13:20:00,353.6,354.27,353.54,354.06,5610.0,350.826,351.4907,350.7665,351.2824,5610.0
2024-08-07 13:30:00,354.93,355.2,354.61,354.82,5213.0,352.1456,352.4135,351.8281,352.0364,5213.0
2024-08-07 13:40:00,354.6,354.6,353.58,353.58,4049.0,351.8182,351.8182,350.8062,350.8062,4049.0
2024-08-07 13:50:00,353.58,354.04,353.25,353.39,3626.0,350.8062,351.2626,350.4788,350.6177,3626.0
2024-08-07 14:00:00,353.34,353.38,352.56,352.87,6400.0,350.568,350.6077,349.7942,350.1017,6400.0
2024-08-07 14:10:00,352.77,352.77,351.96,351.96,6647.0,350.0025,350.0025,349.1989,349.1989,6647.0
2024-08-07 14:20:00,351.93,352.2,351.31,351.31,6341.0,349.1691,349.437,348.554,348.554,6341.0
2024-08-07 14:30:00,351.14,351.93,351.1,351.44,6568.0,348.3853,349.1691,348.3456,348.683,6568.0
2024-08-07 14:40:00,351.79,352.4,351.79,352.4,7951.0,349.0302,349.6354,349.0302,349.6354,7951.0
2024-08-07 14:50:00,352.01,352.2,351.51,351.61,15883.0,349.2485,349.437,348.7524,348.8516,15883.0
2024-08-07 15:00:00,351.74,352.91,351.63,352.55,6012.0,348.9806,350.1414,348.8715,349.7842,6012.0
2024-08-07 15:10:00,352.79,353.42,352.79,353.42,5055.0,350.0224,350.6474,350.0224,350.6474,5055.0
2024-08-07 15:20:00,353.42,353.6,352.95,352.95,6475.0,350.6474,350.826,350.1811,350.1811,6475.0
2024-08-07 15:30:00,353.02,353.55,352.72,353.11,9977.0,350.2506,350.7764,349.9529,350.3398,9977.0
2024-08-07 15:40:00,352.96,353.25,352.25,352.84,12400.0,350.191,350.4788,349.4866,350.072,12400.0
2024-08-07 15:50:00,352.74,353.05,351.81,352.54,50796.0,349.9728,350.2803,349.05,349.7743,50796.0
2024-08-08 09:30:00,352.37,356.17,352.37,355.74,18233.0,349.6057,353.3758,349.6057,352.9492,18233.0
2024-08-08 09:40:00,355.23,356.86,355.23,356.62,8616.0,352.4432,354.0604,352.4432,353.8223,8616.0
2024-08-08 09:50:00,356.6,358.41,356.5,358.24,11276.0,353.8025,355.5983,353.7033,355.4296,11276.0
2024-08-08 10:00:00,358.53,359.52,356.87,357.67,12507.0,355.7173,356.6996,354.0704,354.8641,12507.0
2024-08-08 10:10:00,357.5,358.05,356.92,357.04,8919.0,354.6954,355.2411,354.12,354.239,8919.0
2024-08-08 10:20:00,357.12,358.23,357.06,358.23,4675.0,354.3184,355.4197,354.2589,355.4197,4675.0
2024-08-08 10:30:00,358.15,359.08,357.94,358.8,9083.0,355.3403,356.263,355.132,355.9852,9083.0
2024-08-08 10:40:00,358.72,358.93,357.94,358.31,5432.0,355.9058,356.1142,355.132,355.4991,5432.0
2024-08-08 10:50:00,358.29,358.72,358.1,358.49,5642.0,355.4792,355.9058,355.2907,355.6776,5642.0
2024-08-08 11:00:00,358.56,358.62,357.82,358.19,6869.0,355.7471,355.8066,355.0129,355.38,6869.0
2024-08-08 11:10:00,358.19,358.2,357.16,357.28,7710.0,355.38,355.3899,354.3581,354.4771,7710.0
2024-08-08 11:20:00,357.36,358.22,357.35,357.92,6407.0,354.5565,355.4098,354.5466,355.1121,6407.0
2024-08-08 11:30:00,357.94,358.33,357.94,358.0,5807.0,355.132,355.5189,355.132,355.1915,5807.0
2024-08-08 11:40:00,357.91,357.94,356.92,357.12,7859.0,355.1022,355.132,354.12,354.3184,7859.0
2024-08-08 11:50:00,357.26,357.48,357.11,357.11,4136.0,354.4573,354.6756,354.3085,354.3085,4136.0
2024-08-08 12:00:00,357.05,357.69,356.95,357.3,4074.0,354.2489,354.8839,354.1497,354.497,4074.0
2024-08-08 12:10:00,357.34,357.34,356.73,356.98,2792.0,354.5367,354.5367,353.9315,354.1795,2792.0
2024-08-08 12:20:00,357.1,357.24,357.01,357.01,5043.0,354.2985,354.4374,354.2093,354.2093,5043.0
2024-08-08 12:30:00,357.02,357.02,356.22,356.32,3464.0,354.2192,354.2192,353.4255,353.5247,3464.0
2024-08-08 12:40:00,356.33,356.46,356.22,356.4,1429.0,353.5346,353.6636,353.4255,353.604,1429.0
2024-08-08 12:50:00,356.54,357.33,356.49,357.25,4951.0,353.7429,354.5267,353.6933,354.4474,4951.0
2024-08-08 13:00:00,357.25,357.26,356.49,356.65,9262.0,354.4474,354.4573,353.6933,353.8521,9262.0
2024-08-08 13:10:00,356.68,357.73,356.33,357.73,4059.0,353.8818,354.9236,353.5346,354.9236,4059.0
2024-08-08 13:20:00,357.81,357.9,357.54,357.9,3532.0,355.003,355.0923,354.7351,355.0923,3532.0
2024-08-08 13:30:00,358.0,358.44,357.96,358.37,4439.0,355.1915,355.628,355.1518,355.5586,4439.0
2024-08-08 13:40:00,358.52,358.69,358.37,358.6,4246.0,355.7074,355.8761,355.5586,355.7868,4246.0
2024-08-08 13:50:00,358.74,358.82,358.47,358.58,3356.0,355.9257,356.0051,355.6578,355.7669,3356.0
2024-08-08 14:00:00,358.43,358.59,358.32,358.33,4781.0,355.6181,355.7769,355.509,355.5189,4781.0
2024-08-08 14:10:00,358.21,359.04,358.21,359.0,6759.0,355.3998,356.2233,355.3998,356.1836,6759.0
2024-08-08 14:20:00,358.95,359.26,358.43,358.44,6976.0,356.134,356.4416,355.6181,355.628,6976.0
2024-08-08 14:30:00,358.68,359.13,358.46,358.59,7093.0,355.8662,356.3126,355.6479,355.7769,7093.0
2024-08-08 14:40:00,358.33,359.07,358.3,359.03,2365.0,355.5189,356.2531,355.4891,356.2134,2365.0
2024-08-08 14:50:00,358.98,359.28,358.96,358.97,6941.0,356.1638,356.4614,356.144,356.1539,6941.0
2024-08-08 15:00:00,359.0,359.23,358.56,359.23,7612.0,356.1836,356.4118,355.7471,356.4118,7612.0
2024-08-08 15:10:00,359.26,359.42,358.79,358.88,7803.0,356.4416,356.6003,355.9753,356.0646,7803.0
2024-08-08 15:20:00,358.8,359.44,358.59,358.59,11661.0,355.9852,356.6202,355.7769,355.7769,11661.0
2024-08-08 15:30:00,358.78,358.86,358.18,358.78,16388.0,355.9654,356.0447,355.3701,355.9654,16388.0
2024-08-08 15:40:00,358.72,359.09,358.42,358.43,11817.0,355.9058,356.2729,355.6082,355.6181,11817.0
2024-08-08 15:50:00,358.5,360.86,358.26,360.69,79068.0,355.6876,358.0291,355.4494,357.8604,79068.0
2024-08-09 09:30:00,360.72,361.71,359.0,361.36,16221.0,357.8901,358.8724,356.1836,358.5251,16221.0
2024-08-09 09:40:00,361.24,361.36,356.98,357.42,22689.0,358.4061,358.5251,354.1795,354.616,22689.0
2024-08-09 09:50:00,357.81,358.43,356.96,358.33,7450.0,355.003,355.6181,354.1596,355.5189,7450.0
2024-08-09 10:00:00,358.87,360.1,357.95,359.32,24143.0,356.0547,357.275,355.1419,356.5011,24143.0
2024-08-09 10:10:00,359.06,360.13,358.79,359.23,9067.0,356.2432,357.3048,355.9753,356.4118,9067.0
2024-08-09 10:20:00,359.68,359.68,359.22,359.51,6650.0,356.8583,356.8583,356.4019,356.6896,6650.0
2024-08-09 10:30:00,359.36,359.66,358.92,359.54,6515.0,356.5408,356.8385,356.1043,356.7194,6515.0
2024-08-09 10:40:00,359.76,360.09,359.67,359.77,6267.0,356.9377,357.2651,356.8484,356.9476,6267.0
2024-08-09 10:50:00,359.83,360.28,359.19,359.78,6001.0,357.0071,357.4536,356.3722,356.9575,6001.0
2024-08-09 11:00:00,360.01,360.79,359.94,360.63,4844.0,357.1857,357.9596,357.1163,357.8009,4844.0
2024-08-09 11:10:00,360.78,360.89,360.69,360.89,900.0,357.9497,358.0588,357.8604,358.0588,900.0
2024-08-09 11:20:00,360.63,361.36,360.63,360.81,12095.0,357.8009,358.5251,357.8009,357.9794,12095.0
2024-08-09 11:30:00,360.75,360.76,360.21,360.5,4030.0,357.9199,357.9298,357.3842,357.6719,4030.0
2024-08-09 11:40:00,360.38,360.59,360.31,360.36,3233.0,357.5528,357.7612,357.4834,357.533,3233.0
2024-08-09 11:50:00,360.61,360.74,359.87,359.88,5303.0,357.781,357.91,357.0468,357.0567,5303.0
2024-08-09 12:00:00,359.9,360.04,359.76,360.04,700.0,357.0766,357.2155,356.9377,357.2155,700.0
2024-08-09 12:10:00,359.94,359.94,359.63,359.64,13164.0,357.1163,357.1163,356.8087,356.8186,13164.0
2024-08-09 12:20:00,359.76,359.9,359.55,359.62,3924.0,356.9377,357.0766,356.7293,356.7988,3924.0
2024-08-09 12:30:00,359.82,360.09,359.82,360.08,936.0,356.9972,357.2651,356.9972,357.2552,936.0
2024-08-09 12:40:00,360.03,360.31,360.03,360.31,1400.0,357.2056,357.4834,357.2056,357.4834,1400.0
2024-08-09 12:50:00,360.33,360.5,360.06,360.5,6068.0,357.5032,357.6719,357.2353,357.6719,6068.0
2024-08-09 13:00:00,360.5,360.52,359.83,360.09,7915.0,357.6719,357.6917,357.0071,357.2651,7915.0
2024-08-09 13:10:00,360.06,361.2,359.99,361.2,1541.0,357.2353,358.3664,357.1659,358.3664,1541.0
2024-08-09 13:20:00,361.23,361.63,361.08,361.55,3517.0,358.3961,358.793,358.2473,358.7136,3517.0
2024-08-09 13:30:00,361.71,361.85,361.58,361.61,8420.0,358.8724,359.0113,358.7434,358.7732,8420.0
2024-08-09 13:40:00,361.66,361.66,361.3,361.47,6286.0,358.8228,358.8228,358.4656,358.6343,6286.0
2024-08-09 13:50:00,361.32,361.32,360.76,360.76,3871.0,358.4854,358.4854,357.9298,357.9298,3871.0
2024-08-09 14:00:00,360.82,360.83,360.08,360.31,3595.0,357.9894,357.9993,357.2552,357.4834,3595.0
2024-08-09 14:10:00,360.21,360.21,359.1,359.17,6961.0,357.3842,357.3842,356.2829,356.3523,6961.0
2024-08-09 14:20:00,359.18,359.51,358.82,359.19,15034.0,356.3622,356.6896,356.0051,356.3722,15034.0
2024-08-09 14:30:00,358.98,359.4,358.98,359.4,2355.0,356.1638,356.5805,356.1638,356.5805,2355.0
2024-08-09 14:40:00,359.39,359.9,359.39,359.41,5116.0,356.5706,357.0766,356.5706,356.5904,5116.0
2024-08-09 14:50:00,359.29,359.56,359.1,359.47,4080.0,356.4714,356.7392,356.2829,356.65,4080.0
2024-08-09 15:00:00,359.62,359.79,359.37,359.66,3393.0,356.7988,356.9674,356.5507,356.8385,3393.0
2024-08-09 15:10:00,359.86,360.06,359.86,359.96,2170.0,357.0369,357.2353,357.0369,357.1361,2170.0
2024-08-09 15:20:00,360.0,360.24,359.61,360.1,9306.0,357.1758,357.4139,356.7889,357.275,9306.0
2024-08-09 15:30:00,360.17,360.79,360.15,360.4,11421.0,357.3445,357.9596,357.3246,357.5727,11421.0
2024-08-09 15:40:00,360.46,360.77,360.23,360.43,17397.0,357.6322,357.9398,357.404,357.6024,17397.0
2024-08-09 15:50:00,360.41,361.22,360.01,360.83,35421.0,357.5826,358.3862,357.1857,357.9993,35421.0
2024-08-12 09:30:00,360.32,361.78,359.75,361.4,17468.0,357.4933,358.9418,356.9278,358.5648,17468.0
2024-08-12 09:40:00,361.38,361.51,359.34,359.57,9407.0,358.545,358.674,356.521,356.7492,9407.0
2024-08-12 09:50:00,359.59,360.54,358.5,360.09,9872.0,356.769,357.7116,355.6876,357.2651,9872.0
2024-08-12 10:00:00,360.06,361.14,359.71,361.13,20525.0,357.2353,358.3069,356.8881,358.2969,20525.0
2024-08-12 10:10:00,361.05,361.19,360.16,360.16,11517.0,358.2176,358.3565,357.3345,357.3345,11517.0
2024-08-12 10:20:00,360.43,361.36,360.43,361.13,11126.0,357.6024,358.5251,357.6024,358.2969,11126.0
2024-08-12 10:30:00,361.31,362.06,361.23,361.9,17490.0,358.4755,359.2196,358.3961,359.0609,17490.0
2024-08-12 10:40:00,362.03,362.69,361.9,362.61,11883.0,359.1899,359.8447,359.0609,359.7653,11883.0
2024-08-12 10:50:00,362.91,362.92,362.26,362.45,12844.0,360.063,360.0729,359.4181,359.6066,12844.0
2024-08-12 11:00:00,362.45,362.79,362.06,362.38,15357.0,359.6066,359.9439,359.2196,359.5371,15357.0
2024-08-12 11:10:00,362.38,362.6,362.03,362.04,9381.0,359.5371,359.7554,359.1899,359.1998,9381.0
2024-08-12 11:20:00,362.04,362.34,361.0,361.15,10891.0,359.1998,359.4974,358.168,358.3168,10891.0
2024-08-12 11:30:00,360.97,361.36,360.93,361.05,7794.0,358.1382,358.5251,358.0985,358.2176,7794.0
2024-08-12 11:40:00,361.05,361.23,360.83,361.21,6864.0,358.2176,358.3961,357.9993,358.3763,6864.0
2024-08-12 11:50:00,361.28,362.47,361.28,362.43,1415.0,358.4458,359.6264,358.4458,359.5867,1415.0
2024-08-12 12:00:00,362.46,362.98,362.28,362.31,9521.0,359.6165,360.1324,359.4379,359.4677,9521.0
2024-08-12 12:10:00,362.43,362.64,361.97,362.44,1865.0,359.5867,359.7951,359.1303,359.5967,1865.0
2024-08-12 12:20:00,362.22,362.43,361.96,362.3,7409.0,359.3784,359.5867,359.1204,359.4578,7409.0
2024-08-12 12:30:00,362.47,362.62,362.16,362.5,6227.0,359.6264,359.7752,359.3189,359.6562,6227.0
2024-08-12 12:40:00,362.33,362.6,362.27,362.47,3553.0,359.4875,359.7554,359.428,359.6264,3553.0
2024-08-12 12:50:00,362.4,362.4,361.6,361.79,5147.0,359.557,359.557,358.7632,358.9518,5147.0
2024-08-12 13:00:00,361.58,361.58,361.22,361.25,2006.0,358.7434,358.7434,358.3862,358.416,2006.0
2024-08-12 13:10:00,361.13,361.57,360.93,361.56,8804.0,358.2969,358.7335,358.0985,358.7236,8804.0
2024-08-12 13:20:00,361.52,361.88,361.18,361.86,8644.0,358.6839,359.041,358.3465,359.0212,8644.0
2024-08-12 13:30:00,361.85,361.96,361.74,361.76,5158.0,359.0113,359.1204,358.9021,358.922,5158.0
2024-08-12 13:40:00,361.79,361.98,361.28,361.29,6199.0,358.9518,359.1403,358.4458,358.4557,6199.0
2024-08-12 13:50:00,361.31,361.31,360.95,361.13,5848.0,358.4755,358.4755,358.1183,358.2969,5848.0
2024-08-12 14:00:00,361.25,361.27,360.96,361.1,3122.0,358.416,358.4358,358.1283,358.2672,3122.0
2024-08-12 14:10:00,361.27,361.6,361.15,361.15,18022.0,358.4358,358.7632,358.3168,358.3168,18022.0
2024-08-12 14:20:00,361.3,361.44,361.05,361.13,5927.0,358.4656,358.6045,358.2176,358.2969,5927.0
2024-08-12 14:30:00,361.43,361.82,361.37,361.82,5126.0,358.5946,358.9815,358.535,358.9815,5126.0
2024-08-12 14:40:00,361.74,362.2,361.66,362.19,2801.0,358.9021,359.3585,358.8228,359.3486,2801.0
2024-08-12 14:50:00,361.99,362.14,361.59,361.63,8118.0,359.1502,359.299,358.7533,358.793,8118.0
2024-08-12 15:00:00,361.35,362.12,361.34,361.99,6996.0,358.5152,359.2792,358.5053,359.1502,6996.0
2024-08-12 15:10:00,362.06,362.08,361.71,361.77,6334.0,359.2196,359.2395,358.8724,358.9319,6334.0
2024-08-12 15:20:00,361.83,362.32,361.7,362.15,16956.0,358.9914,359.4776,358.8625,359.3089,16956.0
2024-08-12 15:30:00,362.25,362.25,361.38,361.64,8889.0,359.4081,359.4081,358.545,358.8029,8889.0
2024-08-12 15:40:00,361.65,361.89,361.09,361.29,11244.0,358.8129,359.051,358.2572,358.4557,11244.0
2024-08-12 15:50:00,361.29,361.69,361.02,361.4,73745.0,358.4557,358.8525,358.1878,358.5648,73745.0
2024-08-13 09:30:00,363.0,366.86,361.41,366.8,12962.0,360.1523,363.982,358.5747,363.9225,12962.0
2024-08-13 09:40:00,365.91,367.0,365.76,366.78,18724.0,363.0394,364.1209,362.8906,363.9026,18724.0
2024-08-13 09:50:00,366.65,368.27,365.47,366.01,36622.0,363.7736,365.3809,362.6029,363.1386,36622.0
2024-08-13 10:00:00,366.08,366.51,365.21,365.68,13132.0,363.2081,363.6347,362.3449,362.8112,13132.0
2024-08-13 10:10:00,365.47,366.43,365.47,365.81,10135.0,362.6029,363.5554,362.6029,362.9402,10135.0
2024-08-13 10:20:00,365.73,366.32,365.73,366.32,1621.0,362.8608,363.4462,362.8608,363.4462,1621.0
2024-08-13 10:30:00,366.11,367.0,365.64,366.8,10282.0,363.2379,364.1209,362.7716,363.9225,10282.0
2024-08-13 10:40:00,366.97,367.73,366.65,367.24,6951.0,364.0911,364.8452,363.7736,364.359,6951.0
2024-08-13 10:50:00,367.33,367.46,366.35,366.75,6536.0,364.4483,364.5773,363.476,363.8728,6536.0
2024-08-13 11:00:00,366.59,367.68,366.59,367.5,5815.0,363.7141,364.7955,363.7141,364.617,5815.0
2024-08-13 11:10:00,367.55,367.55,366.45,366.85,10305.0,364.6666,364.6666,363.5752,363.9721,10305.0
2024-08-13 11:20:00,366.77,367.39,366.7,367.33,4254.0,363.8927,364.5078,363.8232,364.4483,4254.0
2024-08-13 11:30:00,367.29,367.32,366.26,366.26,6454.0,364.4086,364.4384,363.3867,363.3867,6454.0
2024-08-13 11:40:00,366.42,366.8,366.41,366.62,3059.0,363.5454,363.9225,363.5355,363.7439,3059.0
2024-08-13 11:50:00,366.7,366.7,366.1,366.64,3915.0,363.8232,363.8232,363.2279,363.7637,3915.0
2024-08-13 12:00:00,366.54,367.22,366.54,366.96,4667.0,363.6645,364.3392,363.6645,364.0812,4667.0
2024-08-13 12:10:00,367.1,367.21,366.87,367.2,5535.0,364.2201,364.3292,363.9919,364.3193,5535.0
2024-08-13 12:20:00,367.13,367.23,366.31,366.31,4939.0,364.2499,364.3491,363.4363,363.4363,4939.0
2024-08-13 12:30:00,366.3,366.66,366.3,366.5,2549.0,363.4264,363.7835,363.4264,363.6248,2549.0
2024-08-13 12:40:00,366.69,367.26,366.69,367.21,5527.0,363.8133,364.3788,363.8133,364.3292,5527.0
2024-08-13 12:50:00,367.09,367.49,367.09,367.29,3908.0,364.2102,364.607,364.2102,364.4086,3908.0
2024-08-13 13:00:00,367.4,367.4,367.01,367.01,10283.0,364.5177,364.5177,364.1308,364.1308,10283.0
2024-08-13 13:10:00,367.06,367.08,366.91,367.08,1541.0,364.1804,364.2003,364.0316,364.2003,1541.0
2024-08-13 13:20:00,366.98,367.08,366.83,367.05,3782.0,364.101,364.2003,363.9522,364.1705,3782.0
2024-08-13 13:30:00,367.15,367.58,366.96,367.58,5630.0,364.2697,364.6963,364.0812,364.6963,5630.0
2024-08-13 13:40:00,367.49,367.75,367.24,367.47,7206.0,364.607,364.865,364.359,364.5872,7206.0
2024-08-13 13:50:00,367.38,368.08,367.38,368.08,2746.0,364.4979,365.1924,364.4979,365.1924,2746.0
2024-08-13 14:00:00,368.08,368.4,368.04,368.33,3679.0,365.1924,365.5099,365.1527,365.4404,3679.0
2024-08-13 14:10:00,368.31,368.33,367.78,367.78,6428.0,365.4206,365.4404,364.8948,364.8948,6428.0
2024-08-13 14:20:00,368.24,368.24,367.82,368.21,3762.0,365.3512,365.3512,364.9344,365.3214,3762.0
2024-08-13 14:30:00,368.0,368.08,367.63,367.82,5436.0,365.113,365.1924,364.7459,364.9344,5436.0
2024-08-13 14:40:00,367.87,368.13,367.73,367.92,5655.0,364.9841,365.242,364.8452,365.0337,5655.0
2024-08-13 14:50:00,368.0,368.22,367.74,368.03,9626.0,365.113,365.3313,364.8551,365.1428,9626.0
2024-08-13 15:00:00,368.03,368.37,367.78,367.8,6649.0,365.1428,365.4801,364.8948,364.9146,6649.0
2024-08-13 15:10:00,368.11,368.35,367.86,367.99,9358.0,365.2222,365.4603,364.9741,365.1031,9358.0
2024-08-13 15:20:00,368.17,368.65,368.12,368.54,11115.0,365.2817,365.7579,365.2321,365.6488,11115.0
2024-08-13 15:30:00,368.58,368.7,368.35,368.57,16188.0,365.6885,365.8075,365.4603,365.6786,16188.0
2024-08-13 15:40:00,368.57,369.27,368.28,369.15,11663.0,365.6786,366.3731,365.3908,366.254,11663.0
2024-08-13 15:50:00,369.07,369.23,367.97,368.86,76243.0,366.1746,366.3334,365.0833,365.9663,76243.0
2024-08-14 09:30:00,370.0,371.81,369.85,371.35,24593.0,367.0973,368.8931,366.9485,368.4368,24593.0
2024-08-14 09:40:00,371.57,372.22,371.08,372.1,4664.0,368.655,369.2999,368.1689,369.1809,4664.0
2024-08-14 09:50:00,371.87,372.41,370.96,371.35,10112.0,368.9527,369.4884,368.0498,368.4368,10112.0
2024-08-14 10:00:00,371.74,371.74,370.92,371.09,9760.0,368.8237,368.8237,368.0101,368.1788,9760.0
2024-08-14 10:10:00,371.36,371.89,371.08,371.84,7178.0,368.4467,368.9725,368.1689,368.9229,7178.0
2024-08-14 10:20:00,371.68,372.2,371.5,372.18,2221.0,368.7642,369.2801,368.5856,369.2602,2221.0
2024-08-14 10:30:00,372.06,372.24,371.64,371.91,11736.0,369.1412,369.3198,368.7245,368.9924,11736.0
2024-08-14 10:40:00,371.88,372.35,371.87,372.32,5617.0,368.9626,369.4289,368.9527,369.3991,5617.0
2024-08-14 10:50:00,371.91,372.43,371.8,372.33,4200.0,368.9924,369.5083,368.8832,369.4091,4200.0
2024-08-14 11:00:00,372.5,372.5,371.82,372.03,10361.0,369.5777,369.5777,368.9031,369.1114,10361.0
2024-08-14 11:10:00,372.0,372.66,372.0,372.44,2634.0,369.0817,369.7365,369.0817,369.5182,2634.0
2024-08-14 11:20:00,372.67,373.3,372.6,372.97,4013.0,369.7464,370.3715,369.677,370.044,4013.0
2024-08-14 11:30:00,373.19,373.74,373.05,373.74,2358.0,370.2623,370.808,370.1234,370.808,2358.0
2024-08-14 11:40:00,373.8,374.01,373.53,374.01,11005.0,370.8675,371.0759,370.5997,371.0759,11005.0
2024-08-14 11:50:00,374.03,374.59,373.85,374.04,9946.0,371.0957,371.6513,370.9171,371.1057,9946.0
2024-08-14 12:00:00,374.38,374.5,374.2,374.37,5084.0,371.443,371.562,371.2644,371.4331,5084.0
2024-08-14 12:10:00,374.4,374.71,374.14,374.14,4850.0,371.4628,371.7704,371.2049,371.2049,4850.0
2024-08-14 12:20:00,374.27,374.3,373.16,373.33,9217.0,371.3338,371.3636,370.2326,370.4012,9217.0
2024-08-14 12:30:00,373.37,374.24,373.37,374.14,7647.0,370.4409,371.3041,370.4409,371.2049,7647.0
2024-08-14 12:40:00,374.15,374.15,373.08,373.24,8206.0,371.2148,371.2148,370.1532,370.3119,8206.0
2024-08-14 12:50:00,373.28,373.32,372.94,373.05,7197.0,370.3516,370.3913,370.0143,370.1234,7197.0
2024-08-14 13:00:00,372.84,373.14,372.62,372.94,6490.0,369.9151,370.2127,369.6968,370.0143,6490.0
2024-08-14 13:10:00,372.99,372.99,372.52,372.79,5698.0,370.0639,370.0639,369.5976,369.8655,5698.0
2024-08-14 13:20:00,372.78,372.79,372.35,372.63,7266.0,369.8555,369.8655,369.4289,369.7067,7266.0
2024-08-14 13:30:00,372.6,372.86,372.52,372.86,5647.0,369.677,369.9349,369.5976,369.9349,5647.0
2024-08-14 13:40:00,372.67,373.29,372.67,373.15,4305.0,369.7464,370.3615,369.7464,370.2226,4305.0
2024-08-14 13:50:00,373.14,373.36,372.6,372.68,10556.0,370.2127,370.431,369.677,369.7563,10556.0
2024-08-14 14:00:00,372.49,372.63,372.1,372.1,6636.0,369.5678,369.7067,369.1809,369.1809,6636.0
2024-08-14 14:10:00,372.08,372.09,371.53,371.56,7602.0,369.161,369.171,368.6153,368.6451,7602.0
2024-08-14 14:20:00,371.64,372.31,371.41,372.17,5669.0,368.7245,369.3892,368.4963,369.2503,5669.0
2024-08-14 14:30:00,372.01,372.24,371.86,371.94,10196.0,369.0916,369.3198,368.9428,369.0221,10196.0
2024-08-14 14:40:00,372.09,372.24,371.87,372.04,5168.0,369.171,369.3198,368.9527,369.1213,5168.0
2024-08-14 14:50:00,371.94,372.24,371.83,372.14,8019.0,369.0221,369.3198,368.913,369.2206,8019.0
2024-08-14 15:00:00,372.15,372.3,371.61,372.17,6739.0,369.2305,369.3793,368.6947,369.2503,6739.0
2024-08-14 15:10:00,372.07,372.16,371.55,371.66,6477.0,369.1511,369.2404,368.6352,368.7443,6477.0
2024-08-14 15:20:00,371.63,371.91,371.41,371.64,11254.0,368.7146,368.9924,368.4963,368.7245,11254.0
2024-08-14 15:30:00,371.58,371.59,370.84,371.12,13103.0,368.665,368.6749,367.9308,368.2086,13103.0
2024-08-14 15:40:00,371.12,371.15,370.59,370.82,13705.0,368.2086,368.2383,367.6827,367.9109,13705.0
2024-08-14 15:50:00,370.99,372.07,370.3,371.28,48890.0,368.0796,369.1511,367.395,368.3673,48890.0
2024-08-15 09:30:00,374.89,375.64,372.39,373.28,35534.0,371.949,372.6931,369.4686,370.3516,35534.0
2024-08-15 09:40:00,372.7,372.94,370.37,371.24,7011.0,369.7762,370.0143,367.4644,368.3276,7011.0
2024-08-15 09:50:00,371.61,371.61,369.77,370.31,12230.0,368.6947,368.6947,366.8692,367.4049,12230.0
2024-08-15 10:00:00,369.9,370.76,369.08,369.67,7469.0,366.9981,367.8514,366.1846,366.7699,7469.0
2024-08-15 10:10:00,369.44,369.9,368.91,369.74,6956.0,366.5417,366.9981,366.0159,366.8394,6956.0
2024-08-15 10:20:00,369.69,370.27,369.43,370.19,5655.0,366.7898,367.3652,366.5318,367.2859,5655.0
2024-08-15 10:30:00,370.02,370.66,369.89,369.89,11666.0,367.1172,367.7522,366.9882,366.9882,11666.0
2024-08-15 10:40:00,370.23,370.58,369.83,370.43,3004.0,367.3255,367.6728,366.9287,367.524,3004.0
2024-08-15 10:50:00,370.29,370.93,370.29,370.93,2555.0,367.3851,368.0201,367.3851,368.0201,2555.0
2024-08-15 11:00:00,370.97,371.66,370.97,371.61,15157.0,368.0597,368.7443,368.0597,368.6947,15157.0
2024-08-15 11:10:00,371.5,371.73,371.01,371.01,4806.0,368.5856,368.8138,368.0994,368.0994,4806.0
2024-08-15 11:20:00,371.19,371.61,370.6,370.6,8423.0,368.278,368.6947,367.6926,367.6926,8423.0
2024-08-15 11:30:00,370.71,371.25,370.67,370.94,4682.0,367.8018,368.3375,367.7621,368.03,4682.0
2024-08-15 11:40:00,370.66,371.14,370.66,371.03,10333.0,367.7522,368.2284,367.7522,368.1193,10333.0
2024-08-15 11:50:00,370.98,371.13,370.5,370.8,4034.0,368.0697,368.2185,367.5934,367.8911,4034.0
2024-08-15 12:00:00,370.99,371.06,370.69,370.92,1589.0,368.0796,368.149,367.7819,368.0101,1589.0
2024-08-15 12:10:00,371.17,371.43,371.17,371.38,3301.0,368.2582,368.5161,368.2582,368.4665,3301.0
2024-08-15 12:20:00,371.3,371.42,370.64,370.81,7164.0,368.3871,368.5062,367.7323,367.901,7164.0
2024-08-15 12:30:00,370.9,371.4,370.71,370.84,12366.0,367.9903,368.4864,367.8018,367.9308,12366.0
2024-08-15 12:40:00,370.87,370.88,370.29,370.71,4191.0,367.9605,367.9704,367.3851,367.8018,4191.0
2024-08-15 12:50:00,370.56,371.1,370.56,371.07,2436.0,367.653,368.1887,367.653,368.159,2436.0
2024-08-15 13:00:00,370.93,371.08,370.41,370.43,6991.0,368.0201,368.1689,367.5041,367.524,6991.0
2024-08-15 13:10:00,370.73,371.31,370.63,371.31,2264.0,367.8216,368.3971,367.7224,368.3971,2264.0
2024-08-15 13:20:00,371.25,371.72,371.24,371.64,1660.0,368.3375,368.8039,368.3276,368.7245,1660.0
2024-08-15 13:30:00,371.65,371.74,371.33,371.56,10276.0,368.7344,368.8237,368.4169,368.6451,10276.0
2024-08-15 13:40:00,371.67,371.78,371.46,371.51,5734.0,368.7542,368.8634,368.5459,368.5955,5734.0
2024-08-15 13:50:00,371.53,371.63,371.23,371.47,7050.0,368.6153,368.7146,368.3177,368.5558,7050.0
2024-08-15 14:00:00,371.47,371.72,371.32,371.56,3057.0,368.5558,368.8039,368.407,368.6451,3057.0
2024-08-15 14:10:00,371.32,371.47,371.32,371.39,4167.0,368.407,368.5558,368.407,368.4764,4167.0
2024-08-15 14:20:00,371.39,371.54,371.05,371.26,8564.0,368.4764,368.6253,368.1391,368.3475,8564.0
2024-08-15 14:30:00,371.18,371.58,371.15,371.54,3178.0,368.2681,368.665,368.2383,368.6253,3178.0
2024-08-15 14:40:00,371.62,371.66,371.44,371.6,2862.0,368.7046,368.7443,368.5261,368.6848,2862.0
2024-08-15 14:50:00,371.53,371.69,371.15,371.44,10665.0,368.6153,368.7741,368.2383,368.5261,10665.0
2024-08-15 15:00:00,371.5,371.88,371.29,371.87,7359.0,368.5856,368.9626,368.3772,368.9527,7359.0
2024-08-15 15:10:00,371.85,372.35,371.84,372.35,1858.0,368.9328,369.4289,368.9229,369.4289,1858.0
2024-08-15 15:20:00,372.21,373.07,372.2,373.06,11706.0,369.29,370.1433,369.2801,370.1333,11706.0
2024-08-15 15:30:00,373.05,373.07,372.25,372.39,10788.0,370.1234,370.1433,369.3297,369.4686,10788.0
2024-08-15 15:40:00,372.48,372.48,371.73,371.74,11973.0,369.5579,369.5579,368.8138,368.8237,11973.0
2024-08-15 15:50:00,371.71,372.19,371.23,372.06,49145.0,368.7939,369.2702,368.3177,369.1412,49145.0
2024-08-16 09:30:00,372.12,373.1,371.54,371.54,39176.0,369.2007,370.173,368.6253,368.6253,39176.0
2024-08-16 09:40:00,372.28,373.95,372.27,373.22,17602.0,369.3595,371.0164,369.3495,370.2921,17602.0
2024-08-16 09:50:00,373.24,373.26,372.16,372.39,5648.0,370.3119,370.3318,369.2404,369.4686,5648.0
2024-08-16 10:00:00,372.52,373.1,371.67,371.75,8815.0,369.5976,370.173,368.7542,368.8336,8815.0
2024-08-16 10:10:00,371.63,371.63,371.4,371.56,735.0,368.7146,368.7146,368.4864,368.6451,735.0
2024-08-16 10:20:00,371.41,372.07,371.33,372.0,7929.0,368.4963,369.1511,368.4169,369.0817,7929.0
2024-08-16 10:30:00,371.71,372.02,371.65,371.74,3509.0,368.7939,369.1015,368.7344,368.8237,3509.0
2024-08-16 10:40:00,371.77,372.76,371.63,372.76,5706.0,368.8535,369.8357,368.7146,369.8357,5706.0
2024-08-16 10:50:00,372.92,373.08,372.51,372.52,4877.0,369.9944,370.1532,369.5877,369.5976,4877.0
2024-08-16 11:00:00,372.24,372.83,372.24,372.83,1368.0,369.3198,369.9051,369.3198,369.9051,1368.0
2024-08-16 11:10:00,372.69,373.46,372.69,373.05,3169.0,369.7662,370.5302,369.7662,370.1234,3169.0
2024-08-16 11:20:00,373.27,373.29,372.71,372.72,10854.0,370.3417,370.3615,369.7861,369.796,10854.0
2024-08-16 11:30:00,372.6,373.0,372.6,372.79,8628.0,369.677,370.0738,369.677,369.8655,8628.0
2024-08-16 11:40:00,372.79,372.93,372.69,372.74,2641.0,369.8655,370.0044,369.7662,369.8159,2641.0
2024-08-16 11:50:00,372.66,373.24,372.66,373.24,1617.0,369.7365,370.3119,369.7365,370.3119,1617.0
2024-08-16 12:00:00,373.16,373.67,373.01,373.67,7171.0,370.2326,370.7386,370.0837,370.7386,7171.0
2024-08-16 12:10:00,373.76,374.16,373.61,374.0,5772.0,370.8279,371.2247,370.679,371.066,5772.0
2024-08-16 12:20:00,373.84,374.19,373.84,373.95,3088.0,370.9072,371.2545,370.9072,371.0164,3088.0
2024-08-16 12:30:00,373.96,374.33,373.91,374.25,2163.0,371.0263,371.3934,370.9767,371.314,2163.0
2024-08-16 12:40:00,374.05,374.34,374.05,374.32,526.0,371.1156,371.4033,371.1156,371.3835,526.0
2024-08-16 12:50:00,374.31,375.0,374.31,375.0,4719.0,371.3735,372.0581,371.3735,372.0581,4719.0
2024-08-16 13:00:00,374.84,375.02,374.82,374.91,3434.0,371.8994,372.078,371.8795,371.9688,3434.0
2024-08-16 13:10:00,374.87,375.25,374.85,375.18,813.0,371.9291,372.3062,371.9093,372.2367,813.0
2024-08-16 13:20:00,375.18,375.18,374.72,374.83,9585.0,372.2367,372.2367,371.7803,371.8895,9585.0
2024-08-16 13:30:00,374.83,375.31,374.82,375.04,1969.0,371.8895,372.3657,371.8795,372.0978,1969.0
2024-08-16 13:40:00,374.82,375.33,374.79,375.05,3072.0,371.8795,372.3855,371.8498,372.1077,3072.0
2024-08-16 13:50:00,374.82,374.94,374.59,374.74,4410.0,371.8795,371.9986,371.6513,371.8002,4410.0
2024-08-16 14:00:00,374.92,375.25,374.89,375.03,1233.0,371.9788,372.3062,371.949,372.0879,1233.0
2024-08-16 14:10:00,375.03,375.06,374.82,375.0,3967.0,372.0879,372.1177,371.8795,372.0581,3967.0
2024-08-16 14:20:00,374.8,374.86,374.5,374.72,7800.0,371.8597,371.9192,371.562,371.7803,7800.0
2024-08-16 14:30:00,374.68,374.96,374.65,374.69,5690.0,371.7406,372.0184,371.7109,371.7506,5690.0
2024-08-16 14:40:00,374.56,374.56,374.01,374.26,5730.0,371.6216,371.6216,371.0759,371.3239,5730.0
2024-08-16 14:50:00,374.42,374.53,374.18,374.33,4349.0,371.4827,371.5918,371.2446,371.3934,4349.0
2024-08-16 15:00:00,374.28,374.34,373.98,374.08,2511.0,371.3438,371.4033,371.0461,371.1453,2511.0
2024-08-16 15:10:00,374.07,374.15,373.64,373.96,8855.0,371.1354,371.2148,370.7088,371.0263,8855.0
2024-08-16 15:20:00,373.88,374.05,373.85,373.89,6192.0,370.9469,371.1156,370.9171,370.9568,6192.0
2024-08-16 15:30:00,373.89,374.29,373.58,374.29,11039.0,370.9568,371.3537,370.6493,371.3537,11039.0
2024-08-16 15:40:00,374.3,374.62,374.26,374.53,15459.0,371.3636,371.6811,371.3239,371.5918,15459.0
2024-08-16 15:50:00,374.44,374.67,373.43,374.01,74950.0,371.5025,371.7307,370.5004,371.0759,74950.0
2024-08-19 09:30:00,373.77,374.93,372.71,374.51,13445.0,370.8378,371.9887,369.7861,371.572,13445.0
2024-08-19 09:40:00,374.57,374.6,372.47,373.1,14265.0,371.6315,371.6613,369.548,370.173,14265.0
2024-08-19 09:50:00,372.52,373.19,372.52,372.74,3702.0,369.5976,370.2623,369.5976,369.8159,3702.0
2024-08-19 10:00:00,373.06,374.18,373.06,373.9,3897.0,370.1333,371.2446,370.1333,370.9668,3897.0
2024-08-19 10:10:00,374.05,374.05,372.55,372.55,9620.0,371.1156,371.1156,369.6273,369.6273,9620.0
2024-08-19 10:20:00,372.52,373.56,372.34,373.08,5646.0,369.5976,370.6294,369.419,370.1532,5646.0
2024-08-19 10:30:00,373.1,373.4,373.08,373.4,1651.0,370.173,370.4707,370.1532,370.4707,1651.0
2024-08-19 10:40:00,373.42,373.53,373.26,373.53,1359.0,370.4905,370.5997,370.3318,370.5997,1359.0
2024-08-19 10:50:00,373.54,373.85,373.18,373.85,5532.0,370.6096,370.9171,370.2524,370.9171,5532.0
2024-08-19 11:00:00,374.07,374.81,373.87,374.75,7250.0,371.1354,371.8696,370.937,371.8101,7250.0
2024-08-19 11:10:00,374.75,375.16,374.73,375.1,3399.0,371.8101,372.2169,371.7902,372.1573,3399.0
2024-08-19 11:20:00,375.13,375.17,374.75,374.77,9275.0,372.1871,372.2268,371.8101,371.8299,9275.0
2024-08-19 11:30:00,374.77,375.24,374.75,375.24,2246.0,371.8299,372.2962,371.8101,372.2962,2246.0
2024-08-19 11:40:00,375.26,375.64,375.26,375.49,7151.0,372.3161,372.6931,372.3161,372.5443,7151.0
2024-08-19 11:50:00,375.47,375.47,375.24,375.24,1223.0,372.5244,372.5244,372.2962,372.2962,1223.0
2024-08-19 12:00:00,375.47,375.47,375.19,375.19,916.0,372.5244,372.5244,372.2466,372.2466,916.0
2024-08-19 12:10:00,375.57,375.6,375.3,375.5,1008.0,372.6237,372.6534,372.3558,372.5542,1008.0
2024-08-19 12:20:00,375.47,375.81,375.31,375.63,1725.0,372.5244,372.8618,372.3657,372.6832,1725.0
2024-08-19 12:30:00,375.48,375.72,375.45,375.72,1978.0,372.5344,372.7725,372.5046,372.7725,1978.0
2024-08-19 12:40:00,375.7,375.7,375.58,375.67,500.0,372.7526,372.7526,372.6336,372.7229,500.0
2024-08-19 12:50:00,375.64,375.64,375.45,375.6,3140.0,372.6931,372.6931,372.5046,372.6534,3140.0
2024-08-19 13:00:00,375.65,375.65,375.45,375.61,3892.0,372.703,372.703,372.5046,372.6633,3892.0
2024-08-19 13:10:00,375.46,375.61,375.2,375.61,5250.0,372.5145,372.6633,372.2566,372.6633,5250.0
2024-08-19 13:20:00,375.6,375.6,375.38,375.49,2592.0,372.6534,372.6534,372.4351,372.5443,2592.0
2024-08-19 13:30:00,375.49,375.54,375.37,375.54,7316.0,372.5443,372.5939,372.4252,372.5939,7316.0
2024-08-19 13:40:00,375.43,375.61,375.32,375.48,5761.0,372.4847,372.6633,372.3756,372.5344,5761.0
2024-08-19 13:50:00,375.53,375.69,375.46,375.69,1125.0,372.584,372.7427,372.5145,372.7427,1125.0
2024-08-19 14:00:00,375.69,375.81,375.41,375.41,7504.0,372.7427,372.8618,372.4649,372.4649,7504.0
2024-08-19 14:10:00,375.29,375.42,374.81,374.81,5034.0,372.3458,372.4748,371.8696,371.8696,5034.0
2024-08-19 14:20:00,374.87,374.94,374.58,374.58,1332.0,371.9291,371.9986,371.6414,371.6414,1332.0
2024-08-19 14:30:00,374.76,374.82,374.62,374.63,4955.0,371.82,371.8795,371.6811,371.691,4955.0
2024-08-19 14:40:00,374.57,374.74,374.39,374.74,2028.0,371.6315,371.8002,371.4529,371.8002,2028.0
2024-08-19 14:50:00,374.42,374.49,374.08,374.11,3766.0,371.4827,371.5521,371.1453,371.1751,3766.0
2024-08-19 15:00:00,374.09,374.09,373.72,373.72,3796.0,371.1553,371.1553,370.7882,370.7882,3796.0
2024-08-19 15:10:00,373.88,373.89,373.71,373.76,2022.0,370.9469,370.9568,370.7782,370.8279,2022.0
2024-08-19 15:20:00,373.75,374.56,373.75,374.53,7765.0,370.8179,371.6216,370.8179,371.5918,7765.0
2024-08-19 15:30:00,374.43,374.54,374.3,374.35,7483.0,371.4926,371.6017,371.3636,371.4132,7483.0
2024-08-19 15:40:00,374.39,374.6,373.74,373.74,13396.0,371.4529,371.6613,370.808,370.808,13396.0
2024-08-19 15:50:00,373.79,374.22,373.07,374.22,38512.0,370.8576,371.2842,370.1433,371.2842,38512.0
2024-08-20 09:30:00,375.02,375.95,374.62,375.3,14124.0,372.078,373.0007,371.6811,372.3558,14124.0
2024-08-20 09:40:00,375.79,377.47,375.68,376.93,9976.0,372.8419,374.5087,372.7328,373.973,9976.0
2024-08-20 09:50:00,376.86,376.87,375.81,376.6,4594.0,373.9035,373.9135,372.8618,373.6456,4594.0
2024-08-20 10:00:00,376.89,376.89,376.35,376.35,5766.0,373.9333,373.9333,373.3975,373.3975,5766.0
2024-08-20 10:10:00,376.3,376.83,376.01,376.6,3547.0,373.3479,373.8738,373.0602,373.6456,3547.0
2024-08-20 10:20:00,376.31,377.88,375.79,377.33,10817.0,373.3578,374.9155,372.8419,374.3698,10817.0
2024-08-20 10:30:00,377.28,377.59,376.09,376.09,12463.0,374.3202,374.6278,373.1396,373.1396,12463.0
2024-08-20 10:40:00,376.1,376.68,376.09,376.29,3136.0,373.1495,373.7249,373.1396,373.338,3136.0
2024-08-20 10:50:00,376.13,376.53,376.03,376.07,4946.0,373.1793,373.5761,373.08,373.1197,4946.0
2024-08-20 11:00:00,376.03,377.21,375.94,377.21,8424.0,373.08,374.2508,372.9907,374.2508,8424.0
2024-08-20 11:10:00,377.15,377.37,376.79,376.92,5248.0,374.1913,374.4095,373.8341,373.9631,5248.0
2024-08-20 11:20:00,377.33,377.33,376.83,376.95,6845.0,374.3698,374.3698,373.8738,373.9928,6845.0
2024-08-20 11:30:00,376.95,377.24,376.67,376.79,5792.0,373.9928,374.2805,373.715,373.8341,5792.0
2024-08-20 11:40:00,376.79,376.79,376.76,376.76,511.0,373.8341,373.8341,373.8043,373.8043,511.0
2024-08-20 11:50:00,376.68,376.97,376.58,376.86,3510.0,373.7249,374.0127,373.6257,373.9035,3510.0
2024-08-20 12:00:00,376.68,376.97,376.67,376.93,5036.0,373.7249,374.0127,373.715,373.973,5036.0
2024-08-20 12:10:00,376.93,376.93,376.42,376.55,2764.0,373.973,373.973,373.467,373.596,2764.0
2024-08-20 12:20:00,376.45,376.45,376.05,376.19,3985.0,373.4967,373.4967,373.0999,373.2388,3985.0
2024-08-20 12:30:00,376.31,376.46,375.64,376.3,4847.0,373.3578,373.5067,372.6931,373.3479,4847.0
2024-08-20 12:40:00,376.25,376.28,375.93,376.1,3580.0,373.2983,373.3281,372.9808,373.1495,3580.0
2024-08-20 12:50:00,375.94,376.09,375.7,375.7,2024.0,372.9907,373.1396,372.7526,372.7526,2024.0
2024-08-20 13:00:00,375.83,375.89,375.55,375.81,6142.0,372.8816,372.9411,372.6038,372.8618,6142.0
2024-08-20 13:10:00,375.71,375.81,375.01,375.14,9109.0,372.7626,372.8618,372.068,372.197,9109.0
2024-08-20 13:20:00,375.01,375.03,374.35,374.35,2235.0,372.068,372.0879,371.4132,371.4132,2235.0
2024-08-20 13:30:00,374.25,374.4,373.59,373.82,4504.0,371.314,371.4628,370.6592,370.8874,4504.0
2024-08-20 13:40:00,373.81,374.02,373.6,373.8,5036.0,370.8775,371.0858,370.6691,370.8675,5036.0
2024-08-20 13:50:00,374.04,374.06,373.87,373.97,4924.0,371.1057,371.1255,370.937,371.0362,4924.0
2024-08-20 14:00:00,373.94,374.35,373.91,374.22,5778.0,371.0064,371.4132,370.9767,371.2842,5778.0
2024-08-20 14:10:00,374.43,374.7,374.37,374.7,3592.0,371.4926,371.7605,371.4331,371.7605,3592.0
2024-08-20 14:20:00,374.68,374.88,374.52,374.88,8218.0,371.7406,371.9391,371.5819,371.9391,8218.0
2024-08-20 14:30:00,374.88,375.09,374.87,374.99,6761.0,371.9391,372.1474,371.9291,372.0482,6761.0
2024-08-20 14:40:00,375.03,375.04,374.17,374.17,9610.0,372.0879,372.0978,371.2346,371.2346,9610.0
2024-08-20 14:50:00,374.21,374.46,374.16,374.2,2146.0,371.2743,371.5224,371.2247,371.2644,2146.0
2024-08-20 15:00:00,374.22,374.33,373.85,373.85,5880.0,371.2842,371.3934,370.9171,370.9171,5880.0
2024-08-20 15:10:00,373.87,374.07,373.84,373.91,7348.0,370.937,371.1354,370.9072,370.9767,7348.0
2024-08-20 15:20:00,374.0,374.11,373.89,373.95,16664.0,371.066,371.1751,370.9568,371.0164,16664.0
2024-08-20 15:30:00,373.95,374.59,373.95,374.49,12488.0,371.0164,371.6513,371.0164,371.5521,12488.0
2024-08-20 15:40:00,374.5,374.51,373.74,374.0,25850.0,371.562,371.572,370.808,371.066,25850.0
2024-08-20 15:50:00,374.05,375.61,373.86,375.25,61882.0,371.1156,372.6633,370.9271,372.3062,61882.0
2024-08-21 09:30:00,375.17,376.55,374.49,376.15,24978.0,372.2268,373.596,371.5521,373.1991,24978.0
2024-08-21 09:40:00,376.37,377.35,376.03,376.9,6267.0,373.4174,374.3897,373.08,373.9432,6267.0
2024-08-21 09:50:00,376.78,377.01,376.55,376.69,4894.0,373.8242,374.0524,373.596,373.7349,4894.0
2024-08-21 10:00:00,376.88,376.98,376.0,376.64,11442.0,373.9234,374.0226,373.0503,373.6853,11442.0
2024-08-21 10:10:00,376.62,376.67,375.7,375.89,6883.0,373.6654,373.715,372.7526,372.9411,6883.0
2024-08-21 10:20:00,375.94,376.16,375.52,375.67,8692.0,372.9907,373.209,372.574,372.7229,8692.0
2024-08-21 10:30:00,375.85,376.07,375.28,375.78,5999.0,372.9015,373.1197,372.3359,372.832,5999.0
2024-08-21 10:40:00,376.02,376.53,375.82,375.82,5607.0,373.0701,373.5761,372.8717,372.8717,5607.0
2024-08-21 10:50:00,375.99,375.99,375.5,375.64,2643.0,373.0404,373.0404,372.5542,372.6931,2643.0
2024-08-21 11:00:00,375.59,376.13,375.12,375.8,6145.0,372.6435,373.1793,372.1772,372.8518,6145.0
2024-08-21 11:10:00,375.87,376.23,375.87,376.11,2835.0,372.9213,373.2785,372.9213,373.1594,2835.0
2024-08-21 11:20:00,376.2,376.83,376.12,376.83,7694.0,373.2487,373.8738,373.1693,373.8738,7694.0
2024-08-21 11:30:00,376.81,377.28,376.65,377.06,4258.0,373.8539,374.3202,373.6952,374.102,4258.0
2024-08-21 11:40:00,377.04,378.02,377.03,377.71,9883.0,374.0821,375.0544,374.0722,374.7469,9883.0
2024-08-21 11:50:00,377.58,377.58,376.97,377.04,5488.0,374.6179,374.6179,374.0127,374.0821,5488.0
2024-08-21 12:00:00,377.13,377.54,376.74,377.35,8835.0,374.1714,374.5782,373.7845,374.3897,8835.0
2024-08-21 12:10:00,377.49,377.64,377.36,377.52,3465.0,374.5286,374.6774,374.3996,374.5584,3465.0
2024-08-21 12:20:00,377.66,378.09,377.65,377.97,2384.0,374.6973,375.1239,374.6873,375.0048,2384.0
2024-08-21 12:30:00,378.1,378.77,377.84,378.74,8187.0,375.1338,375.7985,374.8758,375.7688,8187.0
2024-08-21 12:40:00,378.62,379.52,378.42,379.52,6524.0,375.6497,376.5427,375.4513,376.5427,6524.0
2024-08-21 12:50:00,379.26,379.51,378.51,379.01,6804.0,376.2847,376.5327,375.5406,376.0367,6804.0
2024-08-21 13:00:00,378.83,379.09,378.82,378.82,1100.0,375.8581,376.116,375.8482,375.8482,1100.0
2024-08-21 13:10:00,378.9,379.16,378.43,378.67,8610.0,375.9275,376.1855,375.4612,375.6993,8610.0
2024-08-21 13:20:00,378.49,378.99,378.49,378.68,4635.0,375.5207,376.0168,375.5207,375.7093,4635.0
2024-08-21 13:30:00,378.7,378.72,378.54,378.69,1500.0,375.7291,375.7489,375.5704,375.7192,1500.0
2024-08-21 13:40:00,378.65,378.65,378.0,378.29,18838.0,375.6795,375.6795,375.0346,375.3223,18838.0
2024-08-21 13:50:00,378.29,378.54,377.49,377.52,10626.0,375.3223,375.5704,374.5286,374.5584,10626.0
2024-08-21 14:00:00,377.5,377.94,377.1,377.36,4672.0,374.5385,374.9751,374.1416,374.3996,4672.0
2024-08-21 14:10:00,377.47,377.71,377.32,377.57,3558.0,374.5087,374.7469,374.3599,374.608,3558.0
2024-08-21 14:20:00,377.71,378.02,377.58,377.58,7847.0,374.7469,375.0544,374.6179,374.6179,7847.0
2024-08-21 14:30:00,377.75,377.92,377.52,377.59,7540.0,374.7865,374.9552,374.5584,374.6278,7540.0
2024-08-21 14:40:00,377.58,377.58,377.48,377.53,2075.0,374.6179,374.6179,374.5187,374.5683,2075.0
2024-08-21 14:50:00,377.54,377.62,377.14,377.22,6610.0,374.5782,374.6576,374.1813,374.2607,6610.0
2024-08-21 15:00:00,377.14,377.28,376.66,376.77,7490.0,374.1813,374.3202,373.7051,373.8142,7490.0
2024-08-21 15:10:00,376.78,377.02,376.77,377.02,3802.0,373.8242,374.0623,373.8142,374.0623,3802.0
2024-08-21 15:20:00,376.91,377.36,376.73,377.36,7731.0,373.9531,374.3996,373.7746,374.3996,7731.0
2024-08-21 15:30:00,377.23,377.26,376.92,377.03,9253.0,374.2706,374.3004,373.9631,374.0722,9253.0
2024-08-21 15:40:00,377.1,377.19,376.86,377.19,9236.0,374.1416,374.2309,373.9035,374.2309,9236.0
2024-08-21 15:50:00,377.14,377.14,376.36,376.84,54285.0,374.1813,374.1813,373.4075,373.8837,54285.0
2024-08-22 09:30:00,378.8,382.07,378.8,380.49,33988.0,375.8283,379.0727,375.8283,377.5051,33988.0
2024-08-22 09:40:00,380.46,381.26,379.75,380.13,9556.0,377.4753,378.269,376.7709,377.1479,9556.0
2024-08-22 09:50:00,379.73,380.13,378.94,379.16,17161.0,376.751,377.1479,375.9672,376.1855,17161.0
2024-08-22 10:00:00,379.67,380.83,379.61,380.13,13089.0,376.6915,377.8424,376.632,377.1479,13089.0
2024-08-22 10:10:00,380.29,380.58,380.08,380.45,5056.0,377.3066,377.5943,377.0983,377.4654,5056.0
2024-08-22 10:20:00,380.48,380.49,379.54,379.9,12678.0,377.4951,377.5051,376.5625,376.9197,12678.0
2024-08-22 10:30:00,379.87,380.8,379.85,380.51,5584.0,376.8899,377.8126,376.8701,377.5249,5584.0
2024-08-22 10:40:00,380.49,380.94,380.31,380.73,5915.0,377.5051,377.9515,377.3265,377.7432,5915.0
2024-08-22 10:50:00,380.8,381.28,380.71,381.04,12735.0,377.8126,378.2889,377.7233,378.0507,12735.0
2024-08-22 11:00:00,381.13,381.77,381.01,381.01,6834.0,378.14,378.775,378.021,378.021,6834.0
2024-08-22 11:10:00,380.93,381.02,379.94,379.94,14652.0,377.9416,378.0309,376.9594,376.9594,14652.0
2024-08-22 11:20:00,380.02,380.62,379.48,380.62,8446.0,377.0387,377.634,376.503,377.634,8446.0
2024-08-22 11:30:00,380.75,381.36,380.41,381.35,9724.0,377.763,378.3682,377.4257,378.3583,9724.0
2024-08-22 11:40:00,381.46,382.08,380.89,381.06,14425.0,378.4674,379.0826,377.9019,378.0706,14425.0
2024-08-22 11:50:00,380.89,381.43,380.89,381.32,3783.0,377.9019,378.4377,377.9019,378.3285,3783.0
2024-08-22 12:00:00,381.19,381.57,380.83,381.57,11039.0,378.1996,378.5766,377.8424,378.5766,11039.0
2024-08-22 12:10:00,381.66,382.22,381.5,382.02,6737.0,378.6659,379.2215,378.5071,379.0231,6737.0
2024-08-22 12:20:00,382.02,382.51,382.02,382.46,9957.0,379.0231,379.5092,379.0231,379.4596,9957.0
2024-08-22 12:30:00,382.46,382.52,382.18,382.25,7610.0,379.4596,379.5191,379.1818,379.2512,7610.0
2024-08-22 12:40:00,382.23,382.6,382.12,382.21,5090.0,379.2314,379.5985,379.1223,379.2116,5090.0
2024-08-22 12:50:00,382.34,382.34,381.29,381.36,7634.0,379.3405,379.3405,378.2988,378.3682,7634.0
2024-08-22 13:00:00,381.5,381.52,381.03,381.51,7357.0,378.5071,378.527,378.0408,378.5171,7357.0
2024-08-22 13:10:00,381.63,382.34,381.63,382.34,6977.0,378.6361,379.3405,378.6361,379.3405,6977.0
2024-08-22 13:20:00,382.17,382.73,382.17,382.48,7824.0,379.1719,379.7275,379.1719,379.4794,7824.0
2024-08-22 13:30:00,382.61,382.61,381.81,382.49,10039.0,379.6084,379.6084,378.8147,379.4894,10039.0
2024-08-22 13:40:00,382.35,382.75,382.19,382.39,6502.0,379.3505,379.7473,379.1917,379.3901,6502.0
2024-08-22 13:50:00,382.34,382.57,381.78,382.04,5645.0,379.3405,379.5687,378.7849,379.0429,5645.0
2024-08-22 14:00:00,382.14,382.78,382.09,382.78,6573.0,379.1421,379.7771,379.0925,379.7771,6573.0
2024-08-22 14:10:00,382.81,383.18,382.66,383.18,13131.0,379.8069,380.174,379.658,380.174,13131.0
2024-08-22 14:20:00,383.13,383.39,382.99,383.08,12486.0,380.1243,380.3823,379.9854,380.0747,12486.0
2024-08-22 14:30:00,383.2,383.87,383.04,383.38,26494.0,380.1938,380.8585,380.035,380.3724,26494.0
2024-08-22 14:40:00,383.43,383.43,382.52,382.98,16297.0,380.422,380.422,379.5191,379.9755,16297.0
2024-08-22 14:50:00,382.77,383.02,382.58,382.75,28464.0,379.7672,380.0152,379.5787,379.7473,28464.0
2024-08-22 15:00:00,382.75,382.9,382.41,382.69,9259.0,379.7473,379.8961,379.41,379.6878,9259.0
2024-08-22 15:10:00,382.72,383.31,382.66,383.05,9330.0,379.7176,380.3029,379.658,380.045,9330.0
2024-08-22 15:20:00,383.04,383.3,382.51,383.17,11427.0,380.035,380.293,379.5092,380.164,11427.0
2024-08-22 15:30:00,383.18,383.49,382.92,383.01,17113.0,380.174,380.4815,379.916,380.0053,17113.0
2024-08-22 15:40:00,383.05,383.7,382.91,383.6,18545.0,380.045,380.6899,379.9061,380.5907,18545.0
2024-08-22 15:50:00,383.6,383.67,382.18,383.29,67499.0,380.5907,380.6601,379.1818,380.2831,67499.0
2024-08-23 09:30:00,386.58,386.58,384.24,384.32,27448.0,383.5473,383.5473,381.2256,381.305,27448.0
2024-08-23 09:40:00,384.2,385.02,383.85,384.25,6993.0,381.1859,381.9995,380.8387,381.2356,6993.0
2024-08-23 09:50:00,384.25,384.58,383.85,384.23,5650.0,381.2356,381.563,380.8387,381.2157,5650.0
2024-08-23 10:00:00,384.19,385.64,384.18,385.55,14734.0,381.176,382.6147,381.1661,382.5254,14734.0
2024-08-23 10:10:00,385.67,387.02,385.67,386.07,10827.0,382.6444,383.9838,382.6444,383.0413,10827.0
2024-08-23 10:20:00,386.1,386.1,385.39,385.67,7537.0,383.071,383.071,382.3666,382.6444,7537.0
2024-08-23 10:30:00,385.64,386.41,385.64,386.0,15554.0,382.6147,383.3786,382.6147,382.9718,15554.0
2024-08-23 10:40:00,386.0,386.09,385.24,385.25,10901.0,382.9718,383.0611,382.2178,382.2277,10901.0
2024-08-23 10:50:00,385.45,387.15,385.28,386.99,8373.0,382.4261,384.1128,382.2575,383.9541,8373.0
2024-08-23 11:00:00,386.76,387.61,386.76,387.4,21745.0,383.7259,384.5692,383.7259,384.3608,21745.0
2024-08-23 11:10:00,387.31,387.82,386.91,387.82,6259.0,384.2716,384.7775,383.8747,384.7775,6259.0
2024-08-23 11:20:00,387.51,387.72,387.1,387.71,7017.0,384.47,384.6783,384.0632,384.6684,7017.0
2024-08-23 11:30:00,387.72,388.21,387.6,387.88,4218.0,384.6783,385.1645,384.5593,384.8371,4218.0
2024-08-23 11:40:00,388.03,388.05,387.23,387.41,6277.0,384.9859,385.0057,384.1922,384.3708,6277.0
2024-08-23 11:50:00,387.45,387.58,387.23,387.26,6353.0,384.4105,384.5394,384.1922,384.2219,6353.0
2024-08-23 12:00:00,387.12,387.13,386.8,386.88,7220.0,384.083,384.093,383.7656,383.8449,7220.0
2024-08-23 12:10:00,386.88,387.07,386.27,386.62,6555.0,383.8449,384.0334,383.2397,383.587,6555.0
2024-08-23 12:20:00,386.66,386.66,386.23,386.56,6949.0,383.6266,383.6266,383.2,383.5274,6949.0
2024-08-23 12:30:00,386.6,386.83,386.47,386.54,3271.0,383.5671,383.7953,383.4381,383.5076,3271.0
2024-08-23 12:40:00,386.66,386.66,385.77,385.88,3460.0,383.6266,383.6266,382.7436,382.8528,3460.0
2024-08-23 12:50:00,385.87,387.13,385.86,387.13,6036.0,382.8428,384.093,382.8329,384.093,6036.0
2024-08-23 13:00:00,387.17,387.38,387.04,387.15,3000.0,384.1326,384.341,384.0037,384.1128,3000.0
2024-08-23 13:10:00,387.28,387.47,387.11,387.27,8424.0,384.2418,384.4303,384.0731,384.2319,8424.0
2024-08-23 13:20:00,387.23,387.71,387.17,387.71,6319.0,384.1922,384.6684,384.1326,384.6684,6319.0
2024-08-23 13:30:00,387.52,387.58,387.52,387.53,3091.0,384.4799,384.5394,384.4799,384.4898,3091.0
2024-08-23 13:40:00,387.62,387.67,387.42,387.58,2171.0,384.5791,384.6287,384.3807,384.5394,2171.0
2024-08-23 13:50:00,387.56,387.95,387.55,387.95,3274.0,384.5196,384.9065,384.5097,384.9065,3274.0
2024-08-23 14:00:00,387.97,388.46,387.96,388.31,3250.0,384.9264,385.4125,384.9165,385.2637,3250.0
2024-08-23 14:10:00,388.22,388.41,388.14,388.31,6326.0,385.1744,385.3629,385.095,385.2637,6326.0
2024-08-23 14:20:00,388.23,388.23,387.6,388.03,6682.0,385.1843,385.1843,384.5593,384.9859,6682.0
2024-08-23 14:30:00,387.84,388.11,387.82,387.97,7228.0,384.7974,385.0653,384.7775,384.9264,7228.0
2024-08-23 14:40:00,388.03,388.33,387.97,388.33,1710.0,384.9859,385.2835,384.9264,385.2835,1710.0
2024-08-23 14:50:00,388.23,388.33,387.49,387.61,5741.0,385.1843,385.2835,384.4501,384.5692,5741.0
2024-08-23 15:00:00,387.49,387.87,387.49,387.87,2526.0,384.4501,384.8272,384.4501,384.8272,2526.0
2024-08-23 15:10:00,387.79,388.02,387.67,388.02,4064.0,384.7478,384.976,384.6287,384.976,4064.0
2024-08-23 15:20:00,388.06,388.66,388.04,388.66,6359.0,385.0157,385.611,384.9958,385.611,6359.0
2024-08-23 15:30:00,388.6,388.71,388.16,388.39,13452.0,385.5514,385.6606,385.1149,385.3431,13452.0
2024-08-23 15:40:00,388.36,388.52,387.54,387.93,9241.0,385.3133,385.4721,384.4997,384.8867,9241.0
2024-08-23 15:50:00,388.09,388.82,387.7,388.82,64548.0,385.0454,385.7697,384.6585,385.7697,64548.0
2024-08-26 09:30:00,389.37,391.0,387.61,388.25,28713.0,386.3154,387.9326,384.5692,385.2042,28713.0
2024-08-26 09:40:00,388.38,389.33,387.78,388.14,16410.0,385.3332,386.2757,384.7379,385.095,16410.0
2024-08-26 09:50:00,388.38,389.49,388.19,389.49,53245.0,385.3332,386.4344,385.1446,386.4344,53245.0
2024-08-26 10:00:00,389.84,389.93,389.1,389.87,14416.0,386.7817,386.871,386.0475,386.8115,14416.0
2024-08-26 10:10:00,390.07,390.14,389.39,390.14,6505.0,387.0099,387.0793,386.3352,387.0793,6505.0
2024-08-26 10:20:00,390.1,390.24,389.8,389.82,5933.0,387.0397,387.1786,386.742,386.7619,5933.0
2024-08-26 10:30:00,389.8,391.34,389.8,390.66,14475.0,386.742,388.2699,386.742,387.5953,14475.0
2024-08-26 10:40:00,390.7,390.83,390.09,390.09,10204.0,387.635,387.7639,387.0297,387.0297,10204.0
2024-08-26 10:50:00,390.12,390.36,389.56,389.74,74847.0,387.0595,387.2976,386.5039,386.6825,74847.0
2024-08-26 11:00:00,389.71,390.07,389.65,389.66,4935.0,386.6527,387.0099,386.5932,386.6031,4935.0
2024-08-26 11:10:00,389.97,389.97,389.33,389.4,4899.0,386.9107,386.9107,386.2757,386.3452,4899.0
2024-08-26 11:20:00,389.57,389.57,388.69,388.87,7458.0,386.5138,386.5138,385.6407,385.8193,7458.0
2024-08-26 11:30:00,388.87,389.1,388.68,388.8,5052.0,385.8193,386.0475,385.6308,385.7499,5052.0
2024-08-26 11:40:00,388.98,389.2,388.82,388.88,8504.0,385.9284,386.1467,385.7697,385.8292,8504.0
2024-08-26 11:50:00,388.87,388.97,388.61,388.94,3505.0,385.8193,385.9185,385.5614,385.8888,3505.0
2024-08-26 12:00:00,388.93,388.97,388.74,388.87,12922.0,385.8788,385.9185,385.6903,385.8193,12922.0
2024-08-26 12:10:00,388.99,389.54,388.91,389.18,18544.0,385.9384,386.4841,385.859,386.1269,18544.0
2024-08-26 12:20:00,389.38,389.49,388.84,389.0,2002.0,386.3253,386.4344,385.7895,385.9483,2002.0
2024-08-26 12:30:00,389.0,389.25,389.0,389.03,4096.0,385.9483,386.1963,385.9483,385.9781,4096.0
2024-08-26 12:40:00,389.21,389.21,388.7,388.78,7229.0,386.1566,386.1566,385.6506,385.73,7229.0
2024-08-26 12:50:00,388.77,389.06,388.76,389.06,1500.0,385.7201,386.0078,385.7102,386.0078,1500.0
2024-08-26 13:00:00,389.24,389.29,388.34,388.4,5078.0,386.1864,386.236,385.2935,385.353,5078.0
2024-08-26 13:10:00,388.2,388.67,388.2,388.39,8905.0,385.1546,385.6209,385.1546,385.3431,8905.0
2024-08-26 13:20:00,388.6,388.97,388.6,388.92,3260.0,385.5514,385.9185,385.5514,385.8689,3260.0
2024-08-26 13:30:00,388.92,388.97,388.24,388.24,7436.0,385.8689,385.9185,385.1943,385.1943,7436.0
2024-08-26 13:40:00,388.05,388.23,387.95,387.96,3250.0,385.0057,385.1843,384.9065,384.9165,3250.0
2024-08-26 13:50:00,387.94,388.04,387.81,387.92,2246.0,384.8966,384.9958,384.7676,384.8768,2246.0
2024-08-26 14:00:00,388.01,388.37,388.0,388.23,11870.0,384.9661,385.3232,384.9561,385.1843,11870.0
2024-08-26 14:10:00,388.2,388.48,388.08,388.48,4468.0,385.1546,385.4324,385.0355,385.4324,4468.0
2024-08-26 14:20:00,388.66,388.85,388.61,388.76,6148.0,385.611,385.7995,385.5614,385.7102,6148.0
2024-08-26 14:30:00,388.89,389.0,388.73,388.94,10162.0,385.8392,385.9483,385.6804,385.8888,10162.0
2024-08-26 14:40:00,388.94,389.03,388.75,388.87,8037.0,385.8888,385.9781,385.7003,385.8193,8037.0
2024-08-26 14:50:00,388.75,389.27,388.75,389.25,5301.0,385.7003,386.2162,385.7003,386.1963,5301.0
2024-08-26 15:00:00,389.11,389.4,389.07,389.07,2419.0,386.0574,386.3452,386.0177,386.0177,2419.0
2024-08-26 15:10:00,389.08,389.55,389.08,389.52,5427.0,386.0277,386.494,386.0277,386.4642,5427.0
2024-08-26 15:20:00,389.56,389.98,389.29,389.29,15406.0,386.5039,386.9206,386.236,386.236,15406.0
2024-08-26 15:30:00,389.22,389.43,389.07,389.32,8402.0,386.1666,386.3749,386.0177,386.2658,8402.0
2024-08-26 15:40:00,389.33,389.4,388.93,388.93,17196.0,386.2757,386.3452,385.8788,385.8788,17196.0
2024-08-26 15:50:00,388.94,389.19,388.39,388.52,73616.0,385.8888,386.1368,385.3431,385.4721,73616.0
2024-08-27 09:30:00,388.86,390.0,387.57,388.5,15133.0,385.8094,386.9404,384.5295,385.4522,15133.0
2024-08-27 09:40:00,389.11,389.9,388.31,389.61,14274.0,386.0574,386.8412,385.2637,386.5535,14274.0
2024-08-27 09:50:00,389.69,390.32,389.32,389.51,11053.0,386.6329,387.2579,386.2658,386.4543,11053.0
2024-08-27 10:00:00,389.89,390.95,389.58,390.94,10506.0,386.8313,387.883,386.5237,387.8731,10506.0
2024-08-27 10:10:00,390.49,390.59,388.99,389.11,10466.0,387.4266,387.5258,385.9384,386.0574,10466.0
2024-08-27 10:20:00,388.91,389.07,388.05,388.16,3717.0,385.859,386.0177,385.0057,385.1149,3717.0
2024-08-27 10:30:00,388.26,389.06,388.26,388.98,3932.0,385.2141,386.0078,385.2141,385.9284,3932.0
2024-08-27 10:40:00,388.96,389.56,388.96,389.45,6360.0,385.9086,386.5039,385.9086,386.3948,6360.0
2024-08-27 10:50:00,389.48,390.11,389.45,390.0,9275.0,386.4245,387.0496,386.3948,386.9404,9275.0
2024-08-27 11:00:00,390.25,390.33,389.91,389.91,5464.0,387.1885,387.2679,386.8512,386.8512,5464.0
2024-08-27 11:10:00,389.72,389.86,389.41,389.55,24133.0,386.6626,386.8015,386.3551,386.494,24133.0
2024-08-27 11:20:00,389.56,390.0,389.49,389.99,3240.0,386.5039,386.9404,386.4344,386.9305,3240.0
2024-08-27 11:30:00,389.78,389.98,389.47,389.94,5110.0,386.7222,386.9206,386.4146,386.8809,5110.0
2024-08-27 11:40:00,389.98,390.04,389.72,389.77,3044.0,386.9206,386.9801,386.6626,386.7123,3044.0
2024-08-27 11:50:00,389.76,390.0,389.74,390.0,9932.0,386.7023,386.9404,386.6825,386.9404,9932.0
2024-08-27 12:00:00,390.21,390.74,389.84,389.91,5730.0,387.1488,387.6746,386.7817,386.8512,5730.0
2024-08-27 12:10:00,389.92,390.23,389.86,390.07,1104.0,386.8611,387.1686,386.8015,387.0099,1104.0
2024-08-27 12:20:00,390.06,390.19,389.91,390.0,5465.0,387.0,387.129,386.8512,386.9404,5465.0
2024-08-27 12:30:00,390.16,390.18,389.91,390.06,5227.0,387.0992,387.119,386.8512,387.0,5227.0
2024-08-27 12:40:00,389.98,390.45,389.94,390.25,9892.0,386.9206,387.3869,386.8809,387.1885,9892.0
2024-08-27 12:50:00,390.25,390.39,390.05,390.14,13170.0,387.1885,387.3274,386.9901,387.0793,13170.0
2024-08-27 13:00:00,390.09,390.38,390.06,390.12,10493.0,387.0297,387.3175,387.0,387.0595,10493.0
2024-08-27 13:10:00,390.13,390.25,389.97,390.25,5042.0,387.0694,387.1885,386.9107,387.1885,5042.0
2024-08-27 13:20:00,390.13,390.42,390.11,390.42,15359.0,387.0694,387.3572,387.0496,387.3572,15359.0
2024-08-27 13:30:00,390.59,391.13,390.59,390.95,5995.0,387.5258,388.0616,387.5258,387.883,5995.0
2024-08-27 13:40:00,390.92,390.92,390.33,390.58,3913.0,387.8532,387.8532,387.2679,387.5159,3913.0
2024-08-27 13:50:00,390.49,390.79,390.37,390.78,1850.0,387.4266,387.7242,387.3075,387.7143,1850.0
2024-08-27 14:00:00,390.85,391.88,390.75,391.23,14423.0,387.7838,388.8057,387.6846,388.1608,14423.0
2024-08-27 14:10:00,391.53,391.53,390.53,390.62,3798.0,388.4584,388.4584,387.4663,387.5556,3798.0
2024-08-27 14:20:00,390.56,390.56,390.08,390.12,2705.0,387.4961,387.4961,387.0198,387.0595,2705.0
2024-08-27 14:30:00,390.12,390.15,389.58,389.58,2876.0,387.0595,387.0893,386.5237,386.5237,2876.0
2024-08-27 14:40:00,389.48,389.67,389.35,389.35,1334.0,386.4245,386.613,386.2955,386.2955,1334.0
2024-08-27 14:50:00,389.35,390.0,389.3,389.99,8983.0,386.2955,386.9404,386.2459,386.9305,8983.0
2024-08-27 15:00:00,389.99,390.07,389.84,390.02,2574.0,386.9305,387.0099,386.7817,386.9603,2574.0
2024-08-27 15:10:00,390.01,390.17,389.85,390.09,4269.0,386.9504,387.1091,386.7916,387.0297,4269.0
2024-08-27 15:20:00,389.98,390.12,389.9,389.9,7193.0,386.9206,387.0595,386.8412,386.8412,7193.0
2024-08-27 15:30:00,389.89,389.97,389.62,389.97,4583.0,386.8313,386.9107,386.5634,386.9107,4583.0
2024-08-27 15:40:00,390.06,390.55,389.94,390.55,20124.0,387.0,387.4861,386.8809,387.4861,20124.0
2024-08-27 15:50:00,390.56,390.56,389.87,390.32,44261.0,387.4961,387.4961,386.8115,387.2579,44261.0
2024-08-28 09:30:00,390.88,392.0,389.52,390.09,15491.0,387.8135,388.9248,386.4642,387.0297,15491.0
2024-08-28 09:40:00,390.06,391.3,389.85,391.06,4100.0,387.0,388.2302,386.7916,387.9921,4100.0
2024-08-28 09:50:00,390.7,391.41,390.7,390.9,8680.0,387.635,388.3394,387.635,387.8334,8680.0
2024-08-28 10:00:00,390.87,391.16,390.55,390.96,10877.0,387.8036,388.0913,387.4861,387.8929,10877.0
2024-08-28 10:10:00,390.75,390.79,390.23,390.24,7785.0,387.6846,387.7242,387.1686,387.1786,7785.0
2024-08-28 10:20:00,390.23,390.38,390.07,390.13,4376.0,387.1686,387.3175,387.0099,387.0694,4376.0
2024-08-28 10:30:00,390.38,390.64,390.19,390.63,4117.0,387.3175,387.5754,387.129,387.5655,4117.0
2024-08-28 10:40:00,390.6,390.68,390.44,390.67,8715.0,387.5357,387.6151,387.377,387.6052,8715.0
2024-08-28 10:50:00,390.75,391.17,390.6,390.76,4908.0,387.6846,388.1013,387.5357,387.6945,4908.0
2024-08-28 11:00:00,390.85,391.38,390.52,391.38,3795.0,387.7838,388.3096,387.4564,388.3096,3795.0
2024-08-28 11:10:00,391.46,391.73,390.98,391.05,6289.0,388.389,388.6569,387.9128,387.9822,6289.0
2024-08-28 11:20:00,390.74,391.14,390.0,390.37,17211.0,387.6746,388.0715,386.9404,387.3075,17211.0
2024-08-28 11:30:00,390.03,390.03,389.4,389.61,4336.0,386.9702,386.9702,386.3452,386.5535,4336.0
2024-08-28 11:40:00,389.79,389.79,389.41,389.51,4346.0,386.7321,386.7321,386.3551,386.4543,4346.0
2024-08-28 11:50:00,389.46,389.73,389.31,389.71,6847.0,386.4047,386.6726,386.2559,386.6527,6847.0
2024-08-28 12:00:00,389.73,389.81,389.45,389.46,5825.0,386.6726,386.7519,386.3948,386.4047,5825.0
2024-08-28 12:10:00,389.46,389.74,389.45,389.54,3370.0,386.4047,386.6825,386.3948,386.4841,3370.0
2024-08-28 12:20:00,389.52,389.75,389.08,389.22,6733.0,386.4642,386.6924,386.0277,386.1666,6733.0
2024-08-28 12:30:00,389.22,389.74,389.2,389.72,5606.0,386.1666,386.6825,386.1467,386.6626,5606.0
2024-08-28 12:40:00,389.71,390.16,389.45,389.47,8950.0,386.6527,387.0992,386.3948,386.4146,8950.0
2024-08-28 12:50:00,389.53,389.54,389.25,389.42,2148.0,386.4741,386.4841,386.1963,386.365,2148.0
2024-08-28 13:00:00,389.57,390.27,389.57,390.22,1661.0,386.5138,387.2083,386.5138,387.1587,1661.0
2024-08-28 13:10:00,390.19,390.27,389.91,390.19,5820.0,387.129,387.2083,386.8512,387.129,5820.0
2024-08-28 13:20:00,390.22,390.41,390.1,390.22,3406.0,387.1587,387.3472,387.0397,387.1587,3406.0
2024-08-28 13:30:00,390.22,390.58,389.83,389.84,7209.0,387.1587,387.5159,386.7718,386.7817,7209.0
2024-08-28 13:40:00,389.73,389.96,389.73,389.77,3412.0,386.6726,386.9008,386.6726,386.7123,3412.0
2024-08-28 13:50:00,389.86,389.86,388.55,388.55,5574.0,386.8015,386.8015,385.5018,385.5018,5574.0
2024-08-28 14:00:00,388.58,388.87,388.26,388.84,3909.0,385.5316,385.8193,385.2141,385.7895,3909.0
2024-08-28 14:10:00,388.81,388.94,388.64,388.77,1475.0,385.7598,385.8888,385.5911,385.7201,1475.0
2024-08-28 14:20:00,388.78,388.97,388.59,388.59,6090.0,385.73,385.9185,385.5415,385.5415,6090.0
2024-08-28 14:30:00,388.72,388.79,388.46,388.77,3743.0,385.6705,385.7399,385.4125,385.7201,3743.0
2024-08-28 14:40:00,388.81,389.0,388.56,388.56,4023.0,385.7598,385.9483,385.5117,385.5117,4023.0
2024-08-28 14:50:00,388.63,389.32,388.6,389.27,9049.0,385.5812,386.2658,385.5514,386.2162,9049.0
2024-08-28 15:00:00,389.25,389.57,388.97,389.22,18075.0,386.1963,386.5138,385.9185,386.1666,18075.0
2024-08-28 15:10:00,389.04,389.44,389.01,389.22,12445.0,385.988,386.3848,385.9582,386.1666,12445.0
2024-08-28 15:20:00,389.22,389.86,389.14,389.86,9645.0,386.1666,386.8015,386.0872,386.8015,9645.0
2024-08-28 15:30:00,389.94,390.21,389.84,389.99,14294.0,386.8809,387.1488,386.7817,386.9305,14294.0
2024-08-28 15:40:00,389.99,390.16,389.59,389.86,14248.0,386.9305,387.0992,386.5337,386.8015,14248.0
2024-08-28 15:50:00,389.9,390.47,389.61,390.33,28937.0,386.8412,387.4068,386.5535,387.2679,28937.0
2024-08-29 09:30:00,392.0,392.0,389.56,389.56,15763.0,388.9248,388.9248,386.5039,386.5039,15763.0
2024-08-29 09:40:00,389.76,389.86,388.49,388.65,8421.0,386.7023,386.8015,385.4423,385.601,8421.0
2024-08-29 09:50:00,388.38,389.86,387.98,389.86,2989.0,385.3332,386.8015,384.9363,386.8015,2989.0
2024-08-29 10:00:00,389.85,392.15,389.85,392.03,11764.0,386.7916,389.0736,386.7916,388.9545,11764.0
2024-08-29 10:10:00,391.94,393.13,391.94,392.94,11145.0,388.8652,390.0459,388.8652,389.8574,11145.0
2024-08-29 10:20:00,393.13,394.09,392.82,393.68,20241.0,390.0459,390.9984,389.7383,390.5916,20241.0
2024-08-29 10:30:00,393.73,393.84,393.27,393.75,6163.0,390.6412,390.7503,390.1848,390.661,6163.0
2024-08-29 10:40:00,393.95,393.95,393.21,393.22,13500.0,390.8595,390.8595,390.1253,390.1352,13500.0
2024-08-29 10:50:00,393.32,393.42,391.95,392.23,8272.0,390.2344,390.3336,388.8751,389.153,8272.0
2024-08-29 11:00:00,392.39,392.7,391.87,392.08,5593.0,389.3117,389.6193,388.7958,389.0041,5593.0
2024-08-29 11:10:00,391.92,392.03,391.56,391.56,10440.0,388.8454,388.9545,388.4882,388.4882,10440.0
2024-08-29 11:20:00,391.55,392.03,391.41,392.03,5400.0,388.4783,388.9545,388.3394,388.9545,5400.0
2024-08-29 11:30:00,391.92,392.16,391.81,391.98,8636.0,388.8454,389.0835,388.7362,388.9049,8636.0
2024-08-29 11:40:00,391.94,392.08,391.72,391.82,8952.0,388.8652,389.0041,388.647,388.7462,8952.0
2024-08-29 11:50:00,391.93,391.93,391.62,391.69,5962.0,388.8553,388.8553,388.5477,388.6172,5962.0
2024-08-29 12:00:00,391.71,392.05,391.25,392.0,11692.0,388.637,388.9744,388.1806,388.9248,11692.0
2024-08-29 12:10:00,392.56,392.7,392.22,392.33,4256.0,389.4804,389.6193,389.143,389.2522,4256.0
2024-08-29 12:20:00,392.48,392.87,392.47,392.76,2829.0,389.401,389.7879,389.3911,389.6788,2829.0
2024-08-29 12:30:00,392.76,393.69,392.56,393.69,4082.0,389.6788,390.6015,389.4804,390.6015,4082.0
2024-08-29 12:40:00,393.28,393.88,393.28,393.69,4598.0,390.1947,390.79,390.1947,390.6015,4598.0
2024-08-29 12:50:00,393.79,394.01,393.56,393.68,5419.0,390.7007,390.919,390.4725,390.5916,5419.0
2024-08-29 13:00:00,393.75,393.8,393.41,393.67,2702.0,390.661,390.7106,390.3237,390.5817,2702.0
2024-08-29 13:10:00,393.53,393.61,393.28,393.53,5495.0,390.4428,390.5221,390.1947,390.4428,5495.0
2024-08-29 13:20:00,393.56,393.56,393.17,393.27,3480.0,390.4725,390.4725,390.0856,390.1848,3480.0
2024-08-29 13:30:00,393.35,393.38,393.28,393.28,900.0,390.2642,390.2939,390.1947,390.1947,900.0
2024-08-29 13:40:00,393.32,393.51,392.95,393.21,5060.0,390.2344,390.4229,389.8673,390.1253,5060.0
2024-08-29 13:50:00,393.26,393.42,393.14,393.42,1618.0,390.1749,390.3336,390.0558,390.3336,1618.0
2024-08-29 14:00:00,393.17,393.27,392.84,393.12,5886.0,390.0856,390.1848,389.7582,390.036,5886.0
2024-08-29 14:10:00,393.08,393.14,392.78,392.98,3800.0,389.9963,390.0558,389.6986,389.8971,3800.0
2024-08-29 14:20:00,393.04,393.26,392.46,392.52,7095.0,389.9566,390.1749,389.3811,389.4407,7095.0
2024-08-29 14:30:00,392.28,392.67,391.79,391.8,4770.0,389.2026,389.5895,388.7164,388.7263,4770.0
2024-08-29 14:40:00,391.84,391.9,391.31,391.66,5874.0,388.766,388.8255,388.2402,388.5874,5874.0
2024-08-29 14:50:00,391.46,392.07,391.4,391.67,4224.0,388.389,388.9942,388.3295,388.5973,4224.0
2024-08-29 15:00:00,391.67,391.89,391.33,391.73,4216.0,388.5973,388.8156,388.26,388.6569,4216.0
2024-08-29 15:10:00,391.72,392.64,391.6,392.16,10917.0,388.647,389.5597,388.5279,389.0835,10917.0
2024-08-29 15:20:00,392.17,392.81,392.02,392.56,4083.0,389.0934,389.7284,388.9446,389.4804,4083.0
2024-08-29 15:30:00,392.71,392.71,392.2,392.5,11381.0,389.6292,389.6292,389.1232,389.4208,11381.0
2024-08-29 15:40:00,392.46,392.46,391.32,391.42,11903.0,389.3811,389.3811,388.2501,388.3493,11903.0
2024-08-29 15:50:00,391.78,393.0,391.42,392.79,98169.0,388.7065,389.9169,388.3493,389.7086,98169.0
2024-08-30 09:30:00,391.86,395.38,391.86,394.76,17202.0,388.7859,392.2782,388.7859,391.6631,17202.0
2024-08-30 09:40:00,394.84,394.84,393.34,393.42,8726.0,391.7425,391.7425,390.2542,390.3336,8726.0
2024-08-30 09:50:00,393.16,393.79,392.96,393.76,4344.0,390.0757,390.7007,389.8772,390.671,4344.0
2024-08-30 10:00:00,393.74,394.21,393.25,393.41,7190.0,390.6511,391.1174,390.165,390.3237,7190.0
2024-08-30 10:10:00,393.5,393.63,392.58,392.79,4744.0,390.413,390.542,389.5002,389.7086,4744.0
2024-08-30 10:20:00,392.79,393.15,392.6,392.67,4534.0,389.7086,390.0657,389.5201,389.5895,4534.0
2024-08-30 10:30:00,392.81,392.81,392.34,392.55,9469.0,389.7284,389.7284,389.2621,389.4704,9469.0
2024-08-30 10:40:00,392.55,392.89,392.43,392.56,3338.0,389.4704,389.8078,389.3514,389.4804,3338.0
2024-08-30 10:50:00,392.52,392.65,392.26,392.26,4620.0,389.4407,389.5697,389.1827,389.1827,4620.0
2024-08-30 11:00:00,392.26,392.59,392.21,392.4,5797.0,389.1827,389.5101,389.1331,389.3216,5797.0
2024-08-30 11:10:00,392.49,392.65,392.17,392.18,4172.0,389.4109,389.5697,389.0934,389.1033,4172.0
2024-08-30 11:20:00,392.11,392.18,391.63,391.63,8637.0,389.0339,389.1033,388.5577,388.5577,8637.0
2024-08-30 11:30:00,391.63,391.64,390.39,391.09,10749.0,388.5577,388.5676,387.3274,388.0219,10749.0
2024-08-30 11:40:00,391.1,392.13,391.01,391.97,6442.0,388.0318,389.0537,387.9425,388.895,6442.0
2024-08-30 11:50:00,391.92,392.02,391.59,391.6,4128.0,388.8454,388.9446,388.518,388.5279,4128.0
2024-08-30 12:00:00,391.5,391.96,391.21,391.96,3966.0,388.4287,388.8851,388.141,388.8851,3966.0
2024-08-30 12:10:00,391.91,392.26,391.43,391.43,3804.0,388.8355,389.1827,388.3592,388.3592,3804.0
2024-08-30 12:20:00,391.38,391.38,390.75,390.75,2231.0,388.3096,388.3096,387.6846,387.6846,2231.0
2024-08-30 12:30:00,390.75,390.76,390.26,390.57,3908.0,387.6846,387.6945,387.1984,387.506,3908.0
2024-08-30 12:40:00,390.88,391.17,390.72,390.98,3529.0,387.8135,388.1013,387.6548,387.9128,3529.0
2024-08-30 12:50:00,390.93,391.37,390.93,391.24,7868.0,387.8632,388.2997,387.8632,388.1707,7868.0
2024-08-30 13:00:00,391.29,391.76,391.24,391.46,4637.0,388.2203,388.6866,388.1707,388.389,4637.0
2024-08-30 13:10:00,391.49,391.73,391.49,391.73,1957.0,388.4188,388.6569,388.4188,388.6569,1957.0
2024-08-30 13:20:00,391.86,391.86,391.81,391.81,300.0,388.7859,388.7859,388.7362,388.7362,300.0
2024-08-30 13:30:00,391.82,391.82,391.41,391.54,4059.0,388.7462,388.7462,388.3394,388.4684,4059.0
2024-08-30 13:40:00,391.71,391.94,391.66,391.85,1704.0,388.637,388.8652,388.5874,388.7759,1704.0
2024-08-30 13:50:00,391.93,392.21,391.83,392.18,3416.0,388.8553,389.1331,388.7561,389.1033,3416.0
2024-08-30 14:00:00,392.16,392.77,392.15,392.5,2190.0,389.0835,389.6887,389.0736,389.4208,2190.0
2024-08-30 14:10:00,392.66,392.85,392.44,392.85,3994.0,389.5796,389.7681,389.3613,389.7681,3994.0
2024-08-30 14:20:00,392.81,393.56,392.8,393.27,9012.0,389.7284,390.4725,389.7185,390.1848,9012.0
2024-08-30 14:30:00,393.25,393.62,393.24,393.46,2799.0,390.165,390.532,390.155,390.3733,2799.0
2024-08-30 14:40:00,393.62,393.63,393.37,393.56,8520.0,390.532,390.542,390.284,390.4725,8520.0
2024-08-30 14:50:00,393.61,393.62,393.25,393.49,7866.0,390.5221,390.532,390.165,390.4031,7866.0
2024-08-30 15:00:00,393.47,393.79,393.34,393.73,4581.0,390.3832,390.7007,390.2542,390.6412,4581.0
2024-08-30 15:10:00,393.84,393.9,393.61,393.75,10281.0,390.7503,390.8099,390.5221,390.661,10281.0
2024-08-30 15:20:00,393.73,394.66,393.7,394.5,7668.0,390.6412,391.5639,390.6114,391.4051,7668.0
2024-08-30 15:30:00,394.65,395.43,394.46,395.15,25024.0,391.554,392.3278,391.3655,392.05,25024.0
2024-08-30 15:40:00,395.17,395.78,395.07,395.61,14631.0,392.0699,392.6751,391.9707,392.5064,14631.0
2024-08-30 15:50:00,395.61,395.91,394.88,395.46,72627.0,392.5064,392.8041,391.7822,392.3576,72627.0
2024-09-03 09:30:00,396.0,396.92,395.45,396.24,30470.0,392.8934,393.8062,392.3477,393.1315,30470.0
2024-09-03 09:40:00,396.33,397.73,395.89,395.91,7527.0,393.2208,394.6098,392.7842,392.8041,7527.0
2024-09-03 09:50:00,395.6,396.66,394.99,396.62,6807.0,392.4965,393.5482,391.8913,393.5085,6807.0
2024-09-03 10:00:00,396.62,396.62,394.72,395.22,13550.0,393.5085,393.5085,391.6234,392.1195,13550.0
2024-09-03 10:10:00,395.4,395.55,394.8,395.55,7275.0,392.2981,392.4469,391.7028,392.4469,7275.0
2024-09-03 10:20:00,395.55,395.75,394.92,395.67,8768.0,392.4469,392.6453,391.8218,392.566,8768.0
2024-09-03 10:30:00,395.67,396.53,395.21,396.43,7311.0,392.566,393.4192,392.1096,393.32,7311.0
2024-09-03 10:40:00,396.51,397.31,396.1,396.23,32597.0,393.3994,394.1931,392.9926,393.1216,32597.0
2024-09-03 10:50:00,396.0,396.0,395.35,395.57,2399.0,392.8934,392.8934,392.2485,392.4668,2399.0
2024-09-03 11:00:00,395.57,396.63,395.45,396.18,7337.0,392.4668,393.5184,392.3477,393.072,7337.0
2024-09-03 11:10:00,396.01,396.24,395.6,395.89,12950.0,392.9033,393.1315,392.4965,392.7842,12950.0
2024-09-03 11:20:00,395.99,396.38,395.99,396.26,5602.0,392.8835,393.2704,392.8835,393.1513,5602.0
2024-09-03 11:30:00,396.25,396.53,396.04,396.04,4446.0,393.1414,393.4192,392.9331,392.9331,4446.0
2024-09-03 11:40:00,395.96,396.23,395.77,395.83,2241.0,392.8537,393.1216,392.6652,392.7247,2241.0
2024-09-03 11:50:00,395.78,395.97,395.55,395.94,6215.0,392.6751,392.8636,392.4469,392.8338,6215.0
2024-09-03 12:00:00,395.56,396.13,395.56,395.59,7089.0,392.4568,393.0224,392.4568,392.4866,7089.0
2024-09-03 12:10:00,395.56,395.71,395.35,395.45,3013.0,392.4568,392.6057,392.2485,392.3477,3013.0
2024-09-03 12:20:00,395.55,395.93,394.99,395.35,15624.0,392.4469,392.8239,391.8913,392.2485,15624.0
2024-09-03 12:30:00,395.22,395.22,394.75,394.75,2936.0,392.1195,392.1195,391.6532,391.6532,2936.0
2024-09-03 12:40:00,394.74,394.86,394.46,394.46,1656.0,391.6433,391.7623,391.3655,391.3655,1656.0
2024-09-03 12:50:00,394.69,394.83,394.44,394.71,4418.0,391.5937,391.7326,391.3456,391.6135,4418.0
2024-09-03 13:00:00,394.45,394.95,394.26,394.95,3630.0,391.3555,391.8516,391.167,391.8516,3630.0
2024-09-03 13:10:00,394.89,395.25,394.69,394.85,3940.0,391.7921,392.1493,391.5937,391.7524,3940.0
2024-09-03 13:20:00,395.24,396.2,395.24,396.08,15220.0,392.1393,393.0918,392.1393,392.9727,15220.0
2024-09-03 13:30:00,396.04,396.13,395.52,396.03,3102.0,392.9331,393.0224,392.4171,392.9231,3102.0
2024-09-03 13:40:00,395.8,395.8,395.39,395.79,2989.0,392.6949,392.6949,392.2882,392.685,2989.0
2024-09-03 13:50:00,395.51,395.84,395.47,395.51,2980.0,392.4072,392.7346,392.3675,392.4072,2980.0
2024-09-03 14:00:00,395.46,395.48,394.89,395.23,4697.0,392.3576,392.3775,391.7921,392.1294,4697.0
2024-09-03 14:10:00,395.26,395.96,395.22,395.96,4497.0,392.1592,392.8537,392.1195,392.8537,4497.0
2024-09-03 14:20:00,395.96,396.2,395.63,396.07,12904.0,392.8537,393.0918,392.5263,392.9628,12904.0
2024-09-03 14:30:00,396.02,396.02,395.23,395.79,2331.0,392.9132,392.9132,392.1294,392.685,2331.0
2024-09-03 14:40:00,395.86,395.9,395.35,395.35,2380.0,392.7545,392.7942,392.2485,392.2485,2380.0
2024-09-03 14:50:00,395.57,395.61,394.81,395.05,7598.0,392.4668,392.5064,391.7127,391.9508,7598.0
2024-09-03 15:00:00,394.85,395.35,394.81,395.18,6994.0,391.7524,392.2485,391.7127,392.0798,6994.0
2024-09-03 15:10:00,395.19,395.56,395.06,395.17,2138.0,392.0897,392.4568,391.9608,392.0699,2138.0
2024-09-03 15:20:00,395.16,395.43,394.99,395.18,12064.0,392.06,392.3278,391.8913,392.0798,12064.0
2024-09-03 15:30:00,395.2,395.41,394.0,394.13,14554.0,392.0997,392.308,390.9091,391.038,14554.0
2024-09-03 15:40:00,394.05,394.6,394.01,394.6,25336.0,390.9587,391.5044,390.919,391.5044,25336.0
2024-09-03 15:50:00,394.55,396.01,393.92,396.0,62917.0,391.4548,392.9033,390.8297,392.8934,62917.0
2024-09-04 09:30:00,396.69,397.16,394.81,395.65,23191.0,393.578,394.0443,391.7127,392.5461,23191.0
2024-09-04 09:40:00,395.37,396.97,394.25,394.68,7963.0,392.2683,393.8558,391.1571,391.5837,7963.0
2024-09-04 09:50:00,394.16,396.28,394.16,396.28,12773.0,391.0678,393.1712,391.0678,393.1712,12773.0
2024-09-04 10:00:00,396.29,396.29,394.68,395.0,12142.0,393.1811,393.1811,391.5837,391.9012,12142.0
2024-09-04 10:10:00,394.97,395.7,394.65,395.5,16355.0,391.8715,392.5957,391.554,392.3973,16355.0
2024-09-04 10:20:00,395.65,396.4,395.65,396.27,6993.0,392.5461,393.2902,392.5461,393.1613,6993.0
2024-09-04 10:30:00,396.17,396.18,395.49,395.83,4240.0,393.062,393.072,392.3874,392.7247,4240.0
2024-09-04 10:40:00,395.61,395.98,395.33,395.38,4114.0,392.5064,392.8735,392.2286,392.2782,4114.0
2024-09-04 10:50:00,395.66,395.72,395.2,395.38,3562.0,392.556,392.6156,392.0997,392.2782,3562.0
2024-09-04 11:00:00,395.65,395.68,394.72,394.72,6052.0,392.5461,392.5759,391.6234,391.6234,6052.0
2024-09-04 11:10:00,394.41,394.7,394.11,394.53,4383.0,391.3159,391.6036,391.0182,391.4349,4383.0
2024-09-04 11:20:00,394.75,394.95,394.42,394.94,6561.0,391.6532,391.8516,391.3258,391.8417,6561.0
2024-09-04 11:30:00,394.71,394.92,394.59,394.89,9081.0,391.6135,391.8218,391.4944,391.7921,9081.0
2024-09-04 11:40:00,394.97,395.15,394.66,394.82,4131.0,391.8715,392.05,391.5639,391.7226,4131.0
2024-09-04 11:50:00,394.82,395.28,394.77,394.85,5006.0,391.7226,392.179,391.673,391.7524,5006.0
2024-09-04 12:00:00,394.66,394.85,394.32,394.44,4738.0,391.5639,391.7524,391.2266,391.3456,4738.0
2024-09-04 12:10:00,394.46,394.59,394.14,394.57,3296.0,391.3655,391.4944,391.048,391.4746,3296.0
2024-09-04 12:20:00,394.6,394.77,394.43,394.6,5093.0,391.5044,391.673,391.3357,391.5044,5093.0
2024-09-04 12:30:00,394.62,394.99,394.58,394.81,3437.0,391.5242,391.8913,391.4845,391.7127,3437.0
2024-09-04 12:40:00,394.59,394.76,394.12,394.12,2788.0,391.4944,391.6631,391.0281,391.0281,2788.0
2024-09-04 12:50:00,394.17,394.41,394.11,394.15,3726.0,391.0777,391.3159,391.0182,391.0579,3726.0
2024-09-04 13:00:00,394.24,394.27,393.1,393.37,5053.0,391.1472,391.1769,390.0161,390.284,5053.0
2024-09-04 13:10:00,393.38,393.39,392.12,392.34,18919.0,390.2939,390.3039,389.0438,389.2621,18919.0
2024-09-04 13:20:00,392.24,392.63,392.23,392.4,5616.0,389.1629,389.5498,389.153,389.3216,5616.0
2024-09-04 13:30:00,392.55,392.76,392.13,392.64,7344.0,389.4704,389.6788,389.0537,389.5597,7344.0
2024-09-04 13:40:00,392.64,392.95,392.49,392.93,2987.0,389.5597,389.8673,389.4109,389.8475,2987.0
2024-09-04 13:50:00,392.93,393.24,392.56,393.24,3869.0,389.8475,390.155,389.4804,390.155,3869.0
2024-09-04 14:00:00,393.22,393.36,393.0,393.22,4938.0,390.1352,390.2741,389.9169,390.1352,4938.0
2024-09-04 14:10:00,393.08,393.15,392.78,392.99,3872.0,389.9963,390.0657,389.6986,389.907,3872.0
2024-09-04 14:20:00,393.02,393.63,392.96,393.42,5486.0,389.9368,390.542,389.8772,390.3336,5486.0
2024-09-04 14:30:00,393.54,393.65,393.07,393.17,6390.0,390.4527,390.5618,389.9864,390.0856,6390.0
2024-09-04 14:40:00,393.17,393.17,392.73,392.93,4474.0,390.0856,390.0856,389.649,389.8475,4474.0
2024-09-04 14:50:00,392.93,393.53,392.93,393.16,10255.0,389.8475,390.4428,389.8475,390.0757,10255.0
2024-09-04 15:00:00,393.17,393.17,392.65,392.83,3633.0,390.0856,390.0856,389.5697,389.7482,3633.0
2024-09-04 15:10:00,392.83,393.13,392.72,392.97,9815.0,389.7482,390.0459,389.6391,389.8871,9815.0
2024-09-04 15:20:00,393.07,393.73,393.07,393.69,7201.0,389.9864,390.6412,389.9864,390.6015,7201.0
2024-09-04 15:30:00,393.66,393.75,393.38,393.51,14119.0,390.5717,390.661,390.2939,390.4229,14119.0
2024-09-04 15:40:00,393.5,394.38,393.27,394.35,15927.0,390.413,391.2861,390.1848,391.2563,15927.0
2024-09-04 15:50:00,394.54,394.63,393.51,394.3,83811.0,391.4448,391.5341,390.4229,391.2067,83811.0
2024-09-05 09:30:00,393.77,394.16,392.27,392.28,13063.0,390.6809,391.0678,389.1926,389.2026,13063.0
2024-09-05 09:40:00,392.27,393.67,392.21,393.67,9276.0,389.1926,390.5817,389.1331,390.5817,9276.0
2024-09-05 09:50:00,393.5,394.31,392.93,392.94,6848.0,390.413,391.2166,389.8475,389.8574,6848.0
2024-09-05 10:00:00,393.16,394.0,393.16,393.96,9510.0,390.0757,390.9091,390.0757,390.8694,9510.0
2024-09-05 10:10:00,393.96,393.96,392.01,392.21,11987.0,390.8694,390.8694,388.9347,389.1331,11987.0
2024-09-05 10:20:00,392.3,393.16,392.0,392.0,10152.0,389.2224,390.0757,388.9248,388.9248,10152.0
2024-09-05 10:30:00,391.88,392.75,391.7,392.0,7769.0,388.8057,389.6689,388.6271,388.9248,7769.0
2024-09-05 10:40:00,392.01,393.57,391.71,392.95,22133.0,388.9347,390.4824,388.637,389.8673,22133.0
2024-09-05 10:50:00,392.9,392.97,392.17,392.65,14304.0,389.8177,389.8871,389.0934,389.5697,14304.0
2024-09-05 11:00:00,392.87,393.71,392.39,393.65,11637.0,389.7879,390.6213,389.3117,390.5618,11637.0
2024-09-05 11:10:00,393.65,393.73,392.74,393.03,11666.0,390.5618,390.6412,389.659,389.9467,11666.0
2024-09-05 11:20:00,392.93,393.35,392.45,392.54,9173.0,389.8475,390.2642,389.3712,389.4605,9173.0
2024-09-05 11:30:00,392.77,393.3,392.46,392.76,5232.0,389.6887,390.2146,389.3811,389.6788,5232.0
2024-09-05 11:40:00,392.73,392.86,392.27,392.71,3511.0,389.649,389.778,389.1926,389.6292,3511.0
2024-09-05 11:50:00,392.68,393.39,392.2,393.36,13353.0,389.5994,390.3039,389.1232,390.2741,13353.0
2024-09-05 12:00:00,393.39,393.39,392.74,392.98,4029.0,390.3039,390.3039,389.659,389.8971,4029.0
2024-09-05 12:10:00,392.91,392.91,392.36,392.72,4881.0,389.8276,389.8276,389.2819,389.6391,4881.0
2024-09-05 12:20:00,392.74,393.64,392.74,393.47,3992.0,389.659,390.5519,389.659,390.3832,3992.0
2024-09-05 12:30:00,393.47,393.78,393.29,393.6,3316.0,390.3832,390.6908,390.2046,390.5122,3316.0
2024-09-05 12:40:00,393.94,394.11,393.69,394.11,3919.0,390.8495,391.0182,390.6015,391.0182,3919.0
2024-09-05 12:50:00,393.93,394.19,393.84,394.05,4219.0,390.8396,391.0976,390.7503,390.9587,4219.0
2024-09-05 13:00:00,393.96,394.31,393.69,394.02,8358.0,390.8694,391.2166,390.6015,390.9289,8358.0
2024-09-05 13:10:00,394.24,394.31,393.99,393.99,6248.0,391.1472,391.2166,390.8991,390.8991,6248.0
2024-09-05 13:20:00,393.85,394.17,393.84,393.92,5915.0,390.7602,391.0777,390.7503,390.8297,5915.0
2024-09-05 13:30:00,393.91,394.95,393.91,394.93,4995.0,390.8198,391.8516,390.8198,391.8318,4995.0
2024-09-05 13:40:00,395.0,395.89,394.88,395.86,13042.0,391.9012,392.7842,391.7822,392.7545,13042.0
2024-09-05 13:50:00,395.71,396.8,395.62,396.32,7446.0,392.6057,393.6871,392.5164,393.2109,7446.0
2024-09-05 14:00:00,396.62,397.69,396.55,397.38,5690.0,393.5085,394.5701,393.4391,394.2626,5690.0
2024-09-05 14:10:00,397.54,397.54,396.99,397.04,6845.0,394.4213,394.4213,393.8756,393.9252,6845.0
2024-09-05 14:20:00,397.09,397.2,396.96,397.06,6637.0,393.9748,394.084,393.8458,393.9451,6637.0
2024-09-05 14:30:00,396.9,398.63,396.9,398.21,12586.0,393.7863,395.5027,393.7863,395.086,12586.0
2024-09-05 14:40:00,398.33,398.33,397.74,397.89,5997.0,395.2051,395.2051,394.6197,394.7686,5997.0
2024-09-05 14:50:00,397.76,397.99,397.36,397.41,8667.0,394.6396,394.8678,394.2427,394.2923,8667.0
2024-09-05 15:00:00,397.33,397.65,396.94,397.35,11129.0,394.2129,394.5304,393.826,394.2328,11129.0
2024-09-05 15:10:00,397.37,397.45,395.83,396.0,13000.0,394.2526,394.332,392.7247,392.8934,13000.0
2024-09-05 15:20:00,396.07,396.36,395.68,396.27,13327.0,392.9628,393.2506,392.5759,393.1613,13327.0
2024-09-05 15:30:00,396.17,397.01,396.05,396.34,9232.0,393.062,393.8955,392.943,393.2307,9232.0
2024-09-05 15:40:00,396.33,396.74,395.66,396.5,17765.0,393.2208,393.6276,392.556,393.3895,17765.0
2024-09-05 15:50:00,396.4,397.75,395.95,397.75,58276.0,393.2902,394.6296,392.8438,394.6296,58276.0
2024-09-06 09:30:00,399.0,403.05,398.01,399.28,30008.0,395.8698,399.8881,394.8876,396.1476,30008.0
2024-09-06 09:40:00,398.84,399.03,396.55,397.22,18808.0,395.7111,395.8996,393.4391,394.1038,18808.0
2024-09-06 09:50:00,397.21,397.3,395.75,396.29,11831.0,394.0939,394.1832,392.6453,393.1811,11831.0
2024-09-06 10:00:00,396.41,396.63,393.94,394.21,15651.0,393.3002,393.5184,390.8495,391.1174,15651.0
2024-09-06 10:10:00,394.36,394.76,393.66,393.79,26231.0,391.2662,391.6631,390.5717,390.7007,26231.0
2024-09-06 10:20:00,393.79,394.12,390.69,390.69,55512.0,390.7007,391.0281,387.625,387.625,55512.0
2024-09-06 10:30:00,390.83,391.57,389.66,391.01,43690.0,387.7639,388.4981,386.6031,387.9425,43690.0
2024-09-06 10:40:00,391.01,391.61,390.45,390.6,29709.0,387.9425,388.5378,387.3869,387.5357,29709.0
2024-09-06 10:50:00,390.63,390.63,389.09,390.27,23877.0,387.5655,387.5655,386.0376,387.2083,23877.0
2024-09-06 11:00:00,390.51,393.13,390.41,391.06,34631.0,387.4464,390.0459,387.3472,387.9921,34631.0
2024-09-06 11:10:00,390.8,391.55,389.92,390.17,38448.0,387.7342,388.4783,386.8611,387.1091,38448.0
2024-09-06 11:20:00,390.43,390.58,389.02,389.8,50653.0,387.3671,387.5159,385.9681,386.742,50653.0
2024-09-06 11:30:00,389.75,390.03,388.24,388.26,27031.0,386.6924,386.9702,385.1943,385.2141,27031.0
2024-09-06 11:40:00,388.26,389.73,386.78,387.37,209918.0,385.2141,386.6726,383.7457,384.3311,209918.0
2024-09-06 11:50:00,387.1,387.64,386.96,387.46,24784.0,384.0632,384.599,383.9243,384.4204,24784.0
2024-09-06 12:00:00,387.45,388.49,387.35,387.79,22999.0,384.4105,385.4423,384.3112,384.7478,22999.0
2024-09-06 12:10:00,387.79,387.99,387.25,387.41,19285.0,384.7478,384.9462,384.212,384.3708,19285.0
2024-09-06 12:20:00,387.42,387.86,387.42,387.57,8165.0,384.3807,384.8172,384.3807,384.5295,8165.0
2024-09-06 12:30:00,387.57,388.85,387.52,388.0,13552.0,384.5295,385.7995,384.4799,384.9561,13552.0
2024-09-06 12:40:00,388.0,388.56,387.15,387.15,10883.0,384.9561,385.5117,384.1128,384.1128,10883.0
2024-09-06 12:50:00,387.15,387.49,387.05,387.21,75659.0,384.1128,384.4501,384.0136,384.1723,75659.0
2024-09-06 13:00:00,387.29,387.61,387.13,387.52,17135.0,384.2517,384.5692,384.093,384.4799,17135.0
2024-09-06 13:10:00,387.52,388.25,387.51,387.84,23373.0,384.4799,385.2042,384.47,384.7974,23373.0
2024-09-06 13:20:00,387.99,388.41,387.7,387.71,15143.0,384.9462,385.3629,384.6585,384.6684,15143.0
2024-09-06 13:30:00,387.68,387.71,387.05,387.12,26748.0,384.6386,384.6684,384.0136,384.083,26748.0
2024-09-06 13:40:00,387.27,388.56,387.1,388.47,8070.0,384.2319,385.5117,384.0632,385.4225,8070.0
2024-09-06 13:50:00,388.35,390.36,387.99,390.28,28178.0,385.3034,387.2976,384.9462,387.2183,28178.0
2024-09-06 14:00:00,390.4,390.4,389.65,390.13,6472.0,387.3373,387.3373,386.5932,387.0694,6472.0
2024-09-06 14:10:00,390.0,390.28,389.34,389.42,5338.0,386.9404,387.2183,386.2856,386.365,5338.0
2024-09-06 14:20:00,389.59,391.08,389.47,390.79,11185.0,386.5337,388.012,386.4146,387.7242,11185.0
2024-09-06 14:30:00,390.76,390.88,389.88,389.98,12436.0,387.6945,387.8135,386.8214,386.9206,12436.0
2024-09-06 14:40:00,390.11,390.41,389.9,389.9,12884.0,387.0496,387.3472,386.8412,386.8412,12884.0
2024-09-06 14:50:00,390.11,390.11,389.49,389.85,21337.0,387.0496,387.0496,386.4344,386.7916,21337.0
2024-09-06 15:00:00,389.85,390.07,389.45,390.06,9329.0,386.7916,387.0099,386.3948,387.0,9329.0
2024-09-06 15:10:00,389.98,390.19,389.62,389.77,19207.0,386.9206,387.129,386.5634,386.7123,19207.0
2024-09-06 15:20:00,389.55,390.17,389.55,390.08,10930.0,386.494,387.1091,386.494,387.0198,10930.0
2024-09-06 15:30:00,389.98,390.14,389.0,389.32,29129.0,386.9206,387.0793,385.9483,386.2658,29129.0
2024-09-06 15:40:00,389.28,389.81,389.0,389.73,22912.0,386.2261,386.7519,385.9483,386.6726,22912.0
2024-09-06 15:50:00,389.84,389.85,387.87,388.0,110428.0,386.7817,386.7916,384.8272,384.9561,110428.0
2024-09-09 09:30:00,390.15,390.15,388.27,389.47,28360.0,387.0893,387.0893,385.224,386.4146,28360.0
2024-09-09 09:40:00,389.68,389.71,386.36,386.98,30000.0,386.623,386.6527,383.329,383.9441,30000.0
2024-09-09 09:50:00,386.58,386.83,384.58,384.79,8123.0,383.5473,383.7953,381.563,381.7713,8123.0
2024-09-09 10:00:00,384.75,384.8,382.21,382.31,18210.0,381.7316,381.7812,379.2116,379.3108,18210.0
2024-09-09 10:10:00,382.24,382.24,379.26,381.33,34393.0,379.2413,379.2413,376.2847,378.3385,34393.0
2024-09-09 10:20:00,381.59,381.92,379.67,381.22,19636.0,378.5964,378.9238,376.6915,378.2293,19636.0
2024-09-09 10:30:00,381.54,382.61,381.18,381.75,17222.0,378.5468,379.6084,378.1896,378.7552,17222.0
2024-09-09 10:40:00,381.92,383.26,381.51,382.88,20185.0,378.9238,380.2533,378.5171,379.8763,20185.0
2024-09-09 10:50:00,383.27,384.49,382.76,383.93,11983.0,380.2632,381.4737,379.7572,380.9181,11983.0
2024-09-09 11:00:00,384.08,384.79,383.3,384.5,10186.0,381.0669,381.7713,380.293,381.4836,10186.0
2024-09-09 11:10:00,384.6,384.79,383.58,383.75,12781.0,381.5828,381.7713,380.5708,380.7395,12781.0
2024-09-09 11:20:00,383.89,384.52,383.59,384.28,15322.0,380.8784,381.5034,380.5807,381.2653,15322.0
2024-09-09 11:30:00,384.44,385.5,384.23,385.17,14903.0,381.4241,382.4757,381.2157,382.1483,14903.0
2024-09-09 11:40:00,385.64,387.19,385.6,387.07,13566.0,382.6147,384.1525,382.575,384.0334,13566.0
2024-09-09 11:50:00,387.16,387.16,385.97,386.11,11731.0,384.1227,384.1227,382.9421,383.081,11731.0
2024-09-09 12:00:00,385.92,386.2,385.74,385.85,20912.0,382.8925,383.1703,382.7139,382.823,20912.0
2024-09-09 12:10:00,385.85,386.28,385.66,386.08,6283.0,382.823,383.2496,382.6345,383.0512,6283.0
2024-09-09 12:20:00,385.95,386.16,385.76,386.15,6526.0,382.9222,383.1306,382.7337,383.1207,6526.0
2024-09-09 12:30:00,386.05,386.45,386.04,386.44,7480.0,383.0214,383.4183,383.0115,383.4084,7480.0
2024-09-09 12:40:00,386.45,386.79,386.45,386.79,8085.0,383.4183,383.7556,383.4183,383.7556,8085.0
2024-09-09 12:50:00,386.7,387.3,386.64,387.11,7761.0,383.6663,384.2616,383.6068,384.0731,7761.0
2024-09-09 13:00:00,387.25,387.43,387.17,387.25,8541.0,384.212,384.3906,384.1326,384.212,8541.0
2024-09-09 13:10:00,387.31,387.32,386.94,387.21,7174.0,384.2716,384.2815,383.9045,384.1723,7174.0
2024-09-09 13:20:00,387.07,387.16,386.76,386.98,5138.0,384.0334,384.1227,383.7259,383.9441,5138.0
2024-09-09 13:30:00,386.98,387.0,386.19,386.96,11822.0,383.9441,383.964,383.1603,383.9243,11822.0
2024-09-09 13:40:00,386.96,386.96,386.23,386.54,5749.0,383.9243,383.9243,383.2,383.5076,5749.0
2024-09-09 13:50:00,386.56,386.57,385.82,385.82,11580.0,383.5274,383.5374,382.7932,382.7932,11580.0
2024-09-09 14:00:00,385.96,386.02,385.26,385.26,21495.0,382.9321,382.9917,382.2376,382.2376,21495.0
2024-09-09 14:10:00,385.26,385.5,385.14,385.38,18963.0,382.2376,382.4757,382.1186,382.3567,18963.0
2024-09-09 14:20:00,385.35,385.65,385.19,385.47,13081.0,382.3269,382.6246,382.1682,382.446,13081.0
2024-09-09 14:30:00,385.31,385.77,385.25,385.33,18257.0,382.2872,382.7436,382.2277,382.3071,18257.0
2024-09-09 14:40:00,385.33,386.11,385.32,386.06,21578.0,382.3071,383.081,382.2972,383.0314,21578.0
2024-09-09 14:50:00,386.1,386.39,385.6,386.25,9444.0,383.071,383.3588,382.575,383.2199,9444.0
2024-09-09 15:00:00,386.04,386.15,385.7,386.06,7228.0,383.0115,383.1207,382.6742,383.0314,7228.0
2024-09-09 15:10:00,386.04,386.05,385.05,385.21,12411.0,383.0115,383.0214,382.0293,382.188,12411.0
2024-09-09 15:20:00,385.11,385.25,384.89,385.21,10995.0,382.0888,382.2277,381.8705,382.188,10995.0
2024-09-09 15:30:00,385.19,385.19,384.45,384.93,13959.0,382.1682,382.1682,381.434,381.9102,13959.0
2024-09-09 15:40:00,384.94,385.73,384.89,385.22,26137.0,381.9201,382.7039,381.8705,382.1979,26137.0
2024-09-09 15:50:00,385.25,385.33,384.02,384.94,96103.0,382.2277,382.3071,381.0074,381.9201,96103.0
2024-09-10 09:30:00,385.95,388.48,385.85,388.41,11080.0,382.9222,385.4324,382.823,385.3629,11080.0
2024-09-10 09:40:00,387.81,389.31,387.81,388.21,11976.0,384.7676,386.2559,384.7676,385.1645,11976.0
2024-09-10 09:50:00,388.29,388.86,386.91,387.44,26863.0,385.2439,385.8094,383.8747,384.4005,26863.0
2024-09-10 10:00:00,387.31,387.37,386.29,387.12,9141.0,384.2716,384.3311,383.2596,384.083,9141.0
2024-09-10 10:10:00,387.16,387.7,387.0,387.7,5109.0,384.1227,384.6585,383.964,384.6585,5109.0
2024-09-10 10:20:00,387.46,388.0,386.79,387.94,7705.0,384.4204,384.9561,383.7556,384.8966,7705.0
2024-09-10 10:30:00,387.7,388.01,387.06,387.96,4679.0,384.6585,384.9661,384.0235,384.9165,4679.0
2024-09-10 10:40:00,387.96,388.6,387.69,388.6,8588.0,384.9165,385.5514,384.6486,385.5514,8588.0
2024-09-10 10:50:00,388.16,388.17,387.39,387.4,7865.0,385.1149,385.1248,384.3509,384.3608,7865.0
2024-09-10 11:00:00,387.4,387.57,386.71,387.54,7256.0,384.3608,384.5295,383.6763,384.4997,7256.0
2024-09-10 11:10:00,387.54,387.59,387.29,387.51,5610.0,384.4997,384.5494,384.2517,384.47,5610.0
2024-09-10 11:20:00,387.45,387.71,387.27,387.71,4863.0,384.4105,384.6684,384.2319,384.6684,4863.0
2024-09-10 11:30:00,387.59,387.6,385.91,386.0,3980.0,384.5494,384.5593,382.8825,382.9718,3980.0
2024-09-10 11:40:00,386.14,386.26,385.69,385.75,4419.0,383.1107,383.2298,382.6643,382.7238,4419.0
2024-09-10 11:50:00,385.5,385.54,385.0,385.18,4693.0,382.4757,382.5154,381.9797,382.1583,4693.0
2024-09-10 12:00:00,385.3,385.4,384.95,385.18,4660.0,382.2773,382.3765,381.9301,382.1583,4660.0
2024-09-10 12:10:00,385.41,386.43,385.39,386.43,15061.0,382.3865,383.3985,382.3666,383.3985,15061.0
2024-09-10 12:20:00,386.44,387.54,386.44,387.48,7641.0,383.4084,384.4997,383.4084,384.4402,7641.0
2024-09-10 12:30:00,387.69,388.15,387.65,387.88,3320.0,384.6486,385.105,384.6089,384.8371,3320.0
2024-09-10 12:40:00,387.85,387.88,387.33,387.34,6328.0,384.8073,384.8371,384.2914,384.3013,6328.0
2024-09-10 12:50:00,387.73,387.88,387.53,387.54,3276.0,384.6883,384.8371,384.4898,384.4997,3276.0
2024-09-10 13:00:00,387.56,387.99,386.46,386.46,13826.0,384.5196,384.9462,383.4282,383.4282,13826.0
2024-09-10 13:10:00,386.54,386.84,386.3,386.45,2813.0,383.5076,383.8052,383.2695,383.4183,2813.0
2024-09-10 13:20:00,386.27,386.48,386.18,386.33,5143.0,383.2397,383.4481,383.1504,383.2992,5143.0
2024-09-10 13:30:00,386.37,387.03,386.37,387.03,6569.0,383.3389,383.9937,383.3389,383.9937,6569.0
2024-09-10 13:40:00,386.94,387.12,386.78,386.91,5107.0,383.9045,384.083,383.7457,383.8747,5107.0
2024-09-10 13:50:00,386.87,387.05,386.77,386.95,4656.0,383.835,384.0136,383.7358,383.9144,4656.0
2024-09-10 14:00:00,386.97,387.72,386.58,387.72,9269.0,383.9342,384.6783,383.5473,384.6783,9269.0
2024-09-10 14:10:00,387.63,387.66,386.44,386.44,9411.0,384.589,384.6188,383.4084,383.4084,9411.0
2024-09-10 14:20:00,386.56,387.06,386.3,387.05,7546.0,383.5274,384.0235,383.2695,384.0136,7546.0
2024-09-10 14:30:00,387.2,387.22,386.92,387.02,6092.0,384.1624,384.1823,383.8846,383.9838,6092.0
2024-09-10 14:40:00,387.03,387.03,386.53,386.53,4929.0,383.9937,383.9937,383.4977,383.4977,4929.0
2024-09-10 14:50:00,386.6,387.03,386.6,386.92,6405.0,383.5671,383.9937,383.5671,383.8846,6405.0
2024-09-10 15:00:00,387.03,387.03,386.28,386.29,6804.0,383.9937,383.9937,383.2496,383.2596,6804.0
2024-09-10 15:10:00,386.31,386.31,385.66,386.2,8399.0,383.2794,383.2794,382.6345,383.1703,8399.0
2024-09-10 15:20:00,386.18,386.32,385.94,386.02,7930.0,383.1504,383.2893,382.9123,382.9917,7930.0
2024-09-10 15:30:00,385.92,386.21,385.28,385.28,17817.0,382.8925,383.1802,382.2575,382.2575,17817.0
2024-09-10 15:40:00,385.45,386.5,385.31,386.38,13888.0,382.4261,383.4679,382.2872,383.3488,13888.0
2024-09-10 15:50:00,386.16,386.84,385.69,386.45,72739.0,383.1306,383.8052,382.6643,383.4183,72739.0
2024-09-11 09:30:00,384.85,398.25,384.85,397.02,74465.0,381.8308,395.1257,381.8308,393.9054,74465.0
2024-09-11 09:40:00,396.74,397.21,394.17,394.84,40889.0,393.6276,394.0939,391.0777,391.7425,40889.0
2024-09-11 09:50:00,394.67,395.05,391.28,391.6,27715.0,391.5738,391.9508,388.2104,388.5279,27715.0
2024-09-11 10:00:00,391.18,391.19,386.98,387.3,30210.0,388.1112,388.1211,383.9441,384.2616,30210.0
2024-09-11 10:10:00,387.45,388.5,386.85,386.88,16994.0,384.4105,385.4522,383.8152,383.8449,16994.0
2024-09-11 10:20:00,386.68,386.83,385.34,385.93,16714.0,383.6465,383.7953,382.317,382.9024,16714.0
2024-09-11 10:30:00,385.58,385.8,384.74,385.42,14085.0,382.5551,382.7734,381.7217,382.3964,14085.0
2024-09-11 10:40:00,385.07,386.35,384.98,386.35,18852.0,382.0491,383.3191,381.9598,383.3191,18852.0
2024-09-11 10:50:00,386.39,387.14,386.2,387.14,16456.0,383.3588,384.1029,383.1703,384.1029,16456.0
2024-09-11 11:00:00,387.06,387.87,386.36,387.13,15330.0,384.0235,384.8272,383.329,384.093,15330.0
2024-09-11 11:10:00,387.11,388.23,387.04,388.2,11401.0,384.0731,385.1843,384.0037,385.1546,11401.0
2024-09-11 11:20:00,388.1,388.48,387.85,388.28,11268.0,385.0554,385.4324,384.8073,385.2339,11268.0
2024-09-11 11:30:00,387.92,388.43,387.73,388.38,5395.0,384.8768,385.3828,384.6883,385.3332,5395.0
2024-09-11 11:40:00,388.5,389.07,388.34,388.66,13020.0,385.4522,386.0177,385.2935,385.611,13020.0
2024-09-11 11:50:00,388.81,388.95,387.53,388.41,12015.0,385.7598,385.8987,384.4898,385.3629,12015.0
2024-09-11 12:00:00,388.17,388.46,387.59,388.02,15700.0,385.1248,385.4125,384.5494,384.976,15700.0
2024-09-11 12:10:00,388.13,388.2,386.94,387.25,20346.0,385.0851,385.1546,383.9045,384.212,20346.0
2024-09-11 12:20:00,387.25,388.11,386.92,388.05,13438.0,384.212,385.0653,383.8846,385.0057,13438.0
2024-09-11 12:30:00,388.12,388.18,387.27,388.1,40430.0,385.0752,385.1347,384.2319,385.0554,40430.0
2024-09-11 12:40:00,388.1,388.17,387.82,387.99,7500.0,385.0554,385.1248,384.7775,384.9462,7500.0
2024-09-11 12:50:00,387.98,388.68,387.75,387.9,14051.0,384.9363,385.6308,384.7081,384.8569,14051.0
2024-09-11 13:00:00,387.78,388.38,387.46,388.29,13141.0,384.7379,385.3332,384.4204,385.2439,13141.0
2024-09-11 13:10:00,388.25,388.52,388.05,388.05,17249.0,385.2042,385.4721,385.0057,385.0057,17249.0
2024-09-11 13:20:00,387.92,388.51,387.85,388.25,11541.0,384.8768,385.4621,384.8073,385.2042,11541.0
2024-09-11 13:30:00,388.01,388.54,387.88,388.5,9424.0,384.9661,385.4919,384.8371,385.4522,9424.0
2024-09-11 13:40:00,388.5,389.05,388.44,388.74,31193.0,385.4522,385.9979,385.3927,385.6903,31193.0
2024-09-11 13:50:00,388.65,388.66,387.63,387.77,8737.0,385.601,385.611,384.589,384.7279,8737.0
2024-09-11 14:00:00,388.04,388.04,387.52,387.52,8456.0,384.9958,384.9958,384.4799,384.4799,8456.0
2024-09-11 14:10:00,387.61,387.62,386.71,386.71,10013.0,384.5692,384.5791,383.6763,383.6763,10013.0
2024-09-11 14:20:00,386.71,387.3,386.63,387.18,11560.0,383.6763,384.2616,383.5969,384.1426,11560.0
2024-09-11 14:30:00,387.13,387.95,387.11,387.95,9948.0,384.093,384.9065,384.0731,384.9065,9948.0
2024-09-11 14:40:00,387.96,388.01,387.32,387.67,8458.0,384.9165,384.9661,384.2815,384.6287,8458.0
2024-09-11 14:50:00,387.74,387.87,387.33,387.5,13454.0,384.6982,384.8272,384.2914,384.4601,13454.0
2024-09-11 15:00:00,387.5,387.78,387.47,387.63,11823.0,384.4601,384.7379,384.4303,384.589,11823.0
2024-09-11 15:10:00,387.75,388.28,387.65,387.87,22360.0,384.7081,385.2339,384.6089,384.8272,22360.0
2024-09-11 15:20:00,387.92,388.54,387.9,388.32,30324.0,384.8768,385.4919,384.8569,385.2736,30324.0
2024-09-11 15:30:00,388.34,388.57,388.0,388.05,30216.0,385.2935,385.5217,384.9561,385.0057,30216.0
2024-09-11 15:40:00,388.04,388.25,387.6,387.82,30411.0,384.9958,385.2042,384.5593,384.7775,30411.0
2024-09-11 15:50:00,387.83,389.17,387.44,388.64,155613.0,384.7875,386.117,384.4005,385.5911,155613.0
2024-09-12 09:30:00,385.42,388.93,385.42,387.52,41621.0,382.3964,385.8788,382.3964,384.4799,41621.0
2024-09-12 09:40:00,387.71,387.81,386.08,387.37,12161.0,384.6684,384.7676,383.0512,384.3311,12161.0
2024-09-12 09:50:00,387.03,388.02,386.21,386.48,18448.0,383.9937,384.976,383.1802,383.4481,18448.0
2024-09-12 10:00:00,386.62,388.09,386.48,388.09,24179.0,383.587,385.0454,383.4481,385.0454,24179.0
2024-09-12 10:10:00,388.09,389.68,387.55,389.59,15366.0,385.0454,386.623,384.5097,386.5337,15366.0
2024-09-12 10:20:00,389.6,390.47,389.59,390.36,17563.0,386.5436,387.4068,386.5337,387.2976,17563.0
2024-09-12 10:30:00,390.46,390.53,389.76,390.33,10671.0,387.3968,387.4663,386.7023,387.2679,10671.0
2024-09-12 10:40:00,390.32,390.69,390.32,390.63,5175.0,387.2579,387.625,387.2579,387.5655,5175.0
2024-09-12 10:50:00,390.62,391.35,390.55,390.55,11121.0,387.5556,388.2799,387.4861,387.4861,11121.0
2024-09-12 11:00:00,390.1,390.81,390.09,390.59,8977.0,387.0397,387.7441,387.0297,387.5258,8977.0
2024-09-12 11:10:00,390.37,391.14,390.36,390.69,10471.0,387.3075,388.0715,387.2976,387.625,10471.0
2024-09-12 11:20:00,390.93,391.58,390.63,391.38,11168.0,387.8632,388.5081,387.5655,388.3096,11168.0
2024-09-12 11:30:00,391.38,391.84,391.21,391.84,14229.0,388.3096,388.766,388.141,388.766,14229.0
2024-09-12 11:40:00,391.68,391.68,390.87,391.12,10892.0,388.6073,388.6073,387.8036,388.0517,10892.0
2024-09-12 11:50:00,391.04,391.04,389.98,390.19,10529.0,387.9723,387.9723,386.9206,387.129,10529.0
2024-09-12 12:00:00,390.19,390.68,390.19,390.44,10815.0,387.129,387.6151,387.129,387.377,10815.0
2024-09-12 12:10:00,390.44,391.01,390.09,391.01,14862.0,387.377,387.9425,387.0297,387.9425,14862.0
2024-09-12 12:20:00,390.85,391.09,390.66,390.66,9109.0,387.7838,388.0219,387.5953,387.5953,9109.0
2024-09-12 12:30:00,390.68,391.04,390.33,390.75,19179.0,387.6151,387.9723,387.2679,387.6846,19179.0
2024-09-12 12:40:00,390.53,391.43,390.53,391.14,4993.0,387.4663,388.3592,387.4663,388.0715,4993.0
2024-09-12 12:50:00,391.32,391.88,391.22,391.87,16549.0,388.2501,388.8057,388.1509,388.7958,16549.0
2024-09-12 13:00:00,391.83,392.0,391.59,391.81,11464.0,388.7561,388.9248,388.518,388.7362,11464.0
2024-09-12 13:10:00,391.84,391.97,391.81,391.91,4024.0,388.766,388.895,388.7362,388.8355,4024.0
2024-09-12 13:20:00,391.95,392.25,391.8,392.02,13238.0,388.8751,389.1728,388.7263,388.9446,13238.0
2024-09-12 13:30:00,392.04,392.59,392.02,392.55,17424.0,388.9644,389.5101,388.9446,389.4704,17424.0
2024-09-12 13:40:00,392.46,392.8,392.46,392.65,10774.0,389.3811,389.7185,389.3811,389.5697,10774.0
2024-09-12 13:50:00,392.66,392.9,392.61,392.71,11118.0,389.5796,389.8177,389.53,389.6292,11118.0
2024-09-12 14:00:00,392.65,392.77,392.14,392.15,10605.0,389.5697,389.6887,389.0637,389.0736,10605.0
2024-09-12 14:10:00,392.13,392.39,391.6,391.77,8340.0,389.0537,389.3117,388.5279,388.6966,8340.0
2024-09-12 14:20:00,391.77,391.78,391.25,391.31,13633.0,388.6966,388.7065,388.1806,388.2402,13633.0
2024-09-12 14:30:00,391.32,392.09,391.31,392.03,12064.0,388.2501,389.0141,388.2402,388.9545,12064.0
2024-09-12 14:40:00,392.03,392.12,391.69,391.74,8146.0,388.9545,389.0438,388.6172,388.6668,8146.0
2024-09-12 14:50:00,391.68,391.78,390.34,391.08,17082.0,388.6073,388.7065,387.2778,388.012,17082.0
2024-09-12 15:00:00,391.08,391.68,391.08,391.55,25135.0,388.012,388.6073,388.012,388.4783,25135.0
2024-09-12 15:10:00,391.64,391.73,391.35,391.62,17303.0,388.5676,388.6569,388.2799,388.5477,17303.0
2024-09-12 15:20:00,391.54,391.98,391.25,391.98,33832.0,388.4684,388.9049,388.1806,388.9049,33832.0
2024-09-12 15:30:00,391.83,391.97,391.43,391.77,26493.0,388.7561,388.895,388.3592,388.6966,26493.0
2024-09-12 15:40:00,391.8,391.97,391.17,391.17,23380.0,388.7263,388.895,388.1013,388.1013,23380.0
2024-09-12 15:50:00,391.18,391.74,390.77,391.63,84127.0,388.1112,388.6668,387.7044,388.5577,84127.0
2024-09-13 09:30:00,390.93,393.03,390.93,392.65,17818.0,387.8632,389.9467,387.8632,389.5697,17818.0
2024-09-13 09:40:00,392.34,394.2,392.33,394.1,20003.0,389.2621,391.1075,389.2522,391.0083,20003.0
2024-09-13 09:50:00,394.36,394.54,392.94,394.05,16106.0,391.2662,391.4448,389.8574,390.9587,16106.0
2024-09-13 10:00:00,394.35,394.36,392.62,393.23,16005.0,391.2563,391.2662,389.5399,390.1451,16005.0
2024-09-13 10:10:00,393.07,394.64,393.07,394.52,15639.0,389.9864,391.544,389.9864,391.425,15639.0
2024-09-13 10:20:00,394.47,395.37,394.27,394.68,10919.0,391.3754,392.2683,391.1769,391.5837,10919.0
2024-09-13 10:30:00,394.77,395.39,394.03,395.39,13860.0,391.673,392.2882,390.9388,392.2882,13860.0
2024-09-13 10:40:00,395.44,395.66,394.98,394.99,11195.0,392.3378,392.556,391.8814,391.8913,11195.0
2024-09-13 10:50:00,394.84,394.99,394.64,394.94,3518.0,391.7425,391.8913,391.544,391.8417,3518.0
2024-09-13 11:00:00,395.0,395.0,394.28,394.64,4793.0,391.9012,391.9012,391.1869,391.544,4793.0
2024-09-13 11:10:00,394.66,394.67,394.19,394.19,3479.0,391.5639,391.5738,391.0976,391.0976,3479.0
2024-09-13 11:20:00,394.19,394.42,393.7,393.88,15520.0,391.0976,391.3258,390.6114,390.79,15520.0
2024-09-13 11:30:00,393.91,395.07,393.9,394.83,19313.0,390.8198,391.9707,390.8099,391.7326,19313.0
2024-09-13 11:40:00,395.04,395.42,394.93,395.15,5015.0,391.9409,392.3179,391.8318,392.05,5015.0
2024-09-13 11:50:00,395.3,395.3,394.59,394.82,9614.0,392.1989,392.1989,391.4944,391.7226,9614.0
2024-09-13 12:00:00,394.93,394.93,394.36,394.87,6678.0,391.8318,391.8318,391.2662,391.7722,6678.0
2024-09-13 12:10:00,394.95,395.17,394.75,394.75,10310.0,391.8516,392.0699,391.6532,391.6532,10310.0
2024-09-13 12:20:00,394.68,394.91,394.5,394.5,4122.0,391.5837,391.8119,391.4051,391.4051,4122.0
2024-09-13 12:30:00,394.56,395.0,394.56,394.92,3937.0,391.4647,391.9012,391.4647,391.8218,3937.0
2024-09-13 12:40:00,394.99,395.16,394.88,395.03,4288.0,391.8913,392.06,391.7822,391.931,4288.0
2024-09-13 12:50:00,394.92,395.3,394.91,395.25,6721.0,391.8218,392.1989,391.8119,392.1493,6721.0
2024-09-13 13:00:00,395.2,395.41,395.14,395.14,2958.0,392.0997,392.308,392.0401,392.0401,2958.0
2024-09-13 13:10:00,395.24,395.34,394.96,394.97,7165.0,392.1393,392.2386,391.8615,391.8715,7165.0
2024-09-13 13:20:00,394.97,395.1,394.78,394.82,7949.0,391.8715,392.0004,391.6829,391.7226,7949.0
2024-09-13 13:30:00,394.81,395.11,394.17,395.05,13756.0,391.7127,392.0104,391.0777,391.9508,13756.0
2024-09-13 13:40:00,395.05,395.06,394.64,394.65,4263.0,391.9508,391.9608,391.544,391.554,4263.0
2024-09-13 13:50:00,394.61,394.73,394.25,394.41,5190.0,391.5143,391.6333,391.1571,391.3159,5190.0
2024-09-13 14:00:00,394.29,394.93,393.97,394.9,9235.0,391.1968,391.8318,390.8793,391.802,9235.0
2024-09-13 14:10:00,394.88,394.98,394.63,394.65,9428.0,391.7822,391.8814,391.5341,391.554,9428.0
2024-09-13 14:20:00,394.71,394.71,393.81,394.02,5102.0,391.6135,391.6135,390.7206,390.9289,5102.0
2024-09-13 14:30:00,393.87,394.36,393.84,394.36,4493.0,390.7801,391.2662,390.7503,391.2662,4493.0
2024-09-13 14:40:00,394.34,394.47,394.03,394.03,4878.0,391.2464,391.3754,390.9388,390.9388,4878.0
2024-09-13 14:50:00,394.03,394.14,393.67,394.01,7236.0,390.9388,391.048,390.5817,390.919,7236.0
2024-09-13 15:00:00,393.94,394.48,393.81,394.48,12305.0,390.8495,391.3853,390.7206,391.3853,12305.0
2024-09-13 15:10:00,394.38,394.72,394.21,394.7,5563.0,391.2861,391.6234,391.1174,391.6036,5563.0
2024-09-13 15:20:00,394.72,395.41,394.67,395.41,8739.0,391.6234,392.308,391.5738,392.308,8739.0
2024-09-13 15:30:00,395.3,395.44,394.99,395.44,17407.0,392.1989,392.3378,391.8913,392.3378,17407.0
2024-09-13 15:40:00,395.47,395.83,395.21,395.42,17860.0,392.3675,392.7247,392.1096,392.3179,17860.0
2024-09-13 15:50:00,395.09,395.63,394.42,394.8,80057.0,391.9905,392.5263,391.3258,391.7028,80057.0
2024-09-16 09:30:00,397.0,399.88,396.99,398.88,17938.0,394.5299,397.392,394.52,396.3982,17938.0
2024-09-16 09:40:00,398.41,398.41,395.71,397.17,9088.0,395.9311,395.9311,393.2479,394.6989,9088.0
2024-09-16 09:50:00,397.37,398.23,396.96,397.6,7740.0,394.8976,395.7523,394.4902,395.1262,7740.0
2024-09-16 10:00:00,397.6,398.8,397.04,398.68,8494.0,395.1262,396.3187,394.5697,396.1995,8494.0
2024-09-16 10:10:00,398.83,398.83,397.79,397.97,7619.0,396.3485,396.3485,395.315,395.4939,7619.0
2024-09-16 10:20:00,398.16,398.36,397.72,397.72,9532.0,395.6827,395.8815,395.2454,395.2454,9532.0
2024-09-16 10:30:00,397.86,398.37,397.6,398.21,5639.0,395.3846,395.8914,395.1262,395.7324,5639.0
2024-09-16 10:40:00,398.22,399.31,398.0,399.2,12000.0,395.7423,396.8255,395.5237,396.7162,12000.0
2024-09-16 10:50:00,399.17,399.31,398.59,398.95,7205.0,396.6864,396.8255,396.11,396.4678,7205.0
2024-09-16 11:00:00,398.98,400.31,398.8,400.31,7178.0,396.4976,397.8193,396.3187,397.8193,7178.0
2024-09-16 11:10:00,400.2,400.79,399.83,400.07,11855.0,397.71,398.2963,397.3423,397.5808,11855.0
2024-09-16 11:20:00,399.78,400.64,399.69,400.05,8901.0,397.2926,398.1473,397.2032,397.5609,8901.0
2024-09-16 11:30:00,400.0,400.46,399.87,400.02,5292.0,397.5113,397.9684,397.3821,397.5311,5292.0
2024-09-16 11:40:00,400.02,400.93,400.02,400.73,7035.0,397.5311,398.4355,397.5311,398.2367,7035.0
2024-09-16 11:50:00,400.91,401.21,400.48,400.48,4887.0,398.4156,398.7137,397.9883,397.9883,4887.0
2024-09-16 12:00:00,400.53,400.53,399.83,400.25,4885.0,398.038,398.038,397.3423,397.7597,4885.0
2024-09-16 12:10:00,400.18,400.19,399.79,399.81,5014.0,397.6901,397.7001,397.3026,397.3224,5014.0
2024-09-16 12:20:00,399.92,400.8,399.84,400.78,4012.0,397.4317,398.3063,397.3522,398.2864,4012.0
2024-09-16 12:30:00,400.92,401.09,400.75,400.88,6576.0,398.4255,398.5945,398.2566,398.3858,6576.0
2024-09-16 12:40:00,401.06,401.19,400.92,401.19,7007.0,398.5647,398.6938,398.4255,398.6938,7007.0
2024-09-16 12:50:00,401.09,401.14,400.97,401.13,3700.0,398.5945,398.6442,398.4752,398.6342,3700.0
2024-09-16 13:00:00,401.13,401.39,400.98,401.29,5381.0,398.6342,398.8926,398.4852,398.7932,5381.0
2024-09-16 13:10:00,401.32,401.79,401.24,401.72,7415.0,398.823,399.2901,398.7435,399.2206,7415.0
2024-09-16 13:20:00,401.71,402.11,401.56,401.75,9124.0,399.2106,399.6081,399.0615,399.2504,9124.0
2024-09-16 13:30:00,401.8,401.8,401.17,401.74,4665.0,399.3001,399.3001,398.674,399.2404,4665.0
2024-09-16 13:40:00,401.87,401.9,401.55,401.79,20515.0,399.3696,399.3994,399.0516,399.2901,20515.0
2024-09-16 13:50:00,401.59,402.27,401.59,402.19,5128.0,399.0914,399.7671,399.0914,399.6876,5128.0
2024-09-16 14:00:00,402.15,402.41,402.12,402.28,8799.0,399.6479,399.9063,399.6181,399.7771,8799.0
2024-09-16 14:10:00,402.38,402.93,402.38,402.75,2290.0,399.8764,400.423,399.8764,400.2441,2290.0
2024-09-16 14:20:00,402.79,403.0,402.41,402.94,7943.0,400.2839,400.4926,399.9063,400.433,7943.0
2024-09-16 14:30:00,402.99,403.42,402.9,403.21,10375.0,400.4826,400.91,400.3932,400.7013,10375.0
2024-09-16 14:40:00,403.21,403.21,402.8,402.97,2989.0,400.7013,400.7013,400.2938,400.4628,2989.0
2024-09-16 14:50:00,403.12,403.83,403.11,403.83,7956.0,400.6118,401.3174,400.6019,401.3174,7956.0
2024-09-16 15:00:00,403.59,403.59,403.2,403.4,7666.0,401.0789,401.0789,400.6913,400.8901,7666.0
2024-09-16 15:10:00,403.29,403.44,402.94,403.19,9574.0,400.7808,400.9298,400.433,400.6814,9574.0
2024-09-16 15:20:00,403.19,403.71,403.08,403.6,13230.0,400.6814,401.1982,400.5721,401.0889,13230.0
2024-09-16 15:30:00,403.71,404.3,403.61,404.2,10628.0,401.1982,401.7845,401.0988,401.6851,10628.0
2024-09-16 15:40:00,404.2,404.33,403.65,403.84,19189.0,401.6851,401.8143,401.1385,401.3274,19189.0
2024-09-16 15:50:00,403.75,404.0,403.23,403.41,51129.0,401.2379,401.4864,400.7212,400.9,51129.0
2024-09-17 09:30:00,403.52,404.63,402.54,402.54,19854.0,401.0094,402.1124,400.0354,400.0354,19854.0
2024-09-17 09:40:00,402.24,402.5,401.45,402.24,25776.0,399.7373,399.9957,398.9522,399.7373,25776.0
2024-09-17 09:50:00,402.42,402.42,400.69,400.87,22560.0,399.9162,399.9162,398.197,398.3758,22560.0
2024-09-17 10:00:00,400.69,402.6,400.69,402.38,19266.0,398.197,400.0951,398.197,399.8764,19266.0
2024-09-17 10:10:00,402.52,404.36,402.52,404.14,9774.0,400.0156,401.8441,400.0156,401.6255,9774.0
2024-09-17 10:20:00,404.13,404.57,403.84,403.94,9716.0,401.6156,402.0528,401.3274,401.4267,9716.0
2024-09-17 10:30:00,404.03,404.62,403.39,404.42,15402.0,401.5162,402.1025,400.8802,401.9038,15402.0
2024-09-17 10:40:00,404.59,404.61,403.91,404.0,22032.0,402.0727,402.0926,401.3969,401.4864,22032.0
2024-09-17 10:50:00,403.86,404.03,403.04,403.32,13175.0,401.3472,401.5162,400.5323,400.8106,13175.0
2024-09-17 11:00:00,403.32,404.38,403.21,403.89,18905.0,400.8106,401.864,400.7013,401.377,18905.0
2024-09-17 11:10:00,403.73,404.25,403.53,404.24,5721.0,401.218,401.7348,401.0193,401.7249,5721.0
2024-09-17 11:20:00,404.24,404.51,403.94,404.5,11334.0,401.7249,401.9932,401.4267,401.9833,11334.0
2024-09-17 11:30:00,404.56,404.9,403.37,403.48,29751.0,402.0429,402.3808,400.8603,400.9696,29751.0
2024-09-17 11:40:00,403.41,403.41,401.6,401.86,8512.0,400.9,400.9,399.1013,399.3597,8512.0
2024-09-17 11:50:00,401.87,402.27,401.5,401.99,6342.0,399.3696,399.7671,399.0019,399.4889,6342.0
2024-09-17 12:00:00,401.93,402.16,401.35,401.4,5175.0,399.4292,399.6578,398.8529,398.9025,5175.0
2024-09-17 12:10:00,401.49,401.64,401.2,401.24,6551.0,398.992,399.141,398.7038,398.7435,6551.0
2024-09-17 12:20:00,401.23,401.41,400.63,400.83,14350.0,398.7336,398.9125,398.1373,398.3361,14350.0
2024-09-17 12:30:00,400.82,400.82,399.88,400.18,13022.0,398.3262,398.3262,397.392,397.6901,13022.0
2024-09-17 12:40:00,400.11,400.11,398.29,398.31,5488.0,397.6206,397.6206,395.8119,395.8318,5488.0
2024-09-17 12:50:00,398.02,399.18,397.94,399.0,12342.0,395.5436,396.6964,395.4641,396.5175,12342.0
2024-09-17 13:00:00,399.15,399.21,398.33,398.54,9123.0,396.6665,396.7262,395.8516,396.0603,9123.0
2024-09-17 13:10:00,398.33,398.89,398.23,398.88,7024.0,395.8516,396.4082,395.7523,396.3982,7024.0
2024-09-17 13:20:00,398.88,398.99,398.6,398.6,10110.0,396.3982,396.5075,396.12,396.12,10110.0
2024-09-17 13:30:00,398.6,398.77,398.39,398.53,11156.0,396.12,396.2889,395.9113,396.0504,11156.0
2024-09-17 13:40:00,398.52,398.75,397.82,398.75,14040.0,396.0405,396.269,395.3448,396.269,14040.0
2024-09-17 13:50:00,398.88,399.45,398.88,399.21,4433.0,396.3982,396.9647,396.3982,396.7262,4433.0
2024-09-17 14:00:00,399.35,399.35,398.57,398.84,17747.0,396.8653,396.8653,396.0901,396.3585,17747.0
2024-09-17 14:10:00,398.88,398.88,398.37,398.44,11793.0,396.3982,396.3982,395.8914,395.961,11793.0
2024-09-17 14:20:00,398.62,398.65,398.12,398.18,8434.0,396.1398,396.1697,395.6429,395.7026,8434.0
2024-09-17 14:30:00,398.23,398.91,398.23,398.51,9761.0,395.7523,396.428,395.7523,396.0305,9761.0
2024-09-17 14:40:00,398.43,398.84,397.56,397.6,23662.0,395.951,396.3585,395.0864,395.1262,23662.0
2024-09-17 14:50:00,397.64,397.91,397.5,397.79,13115.0,395.1659,395.4343,395.0268,395.315,13115.0
2024-09-17 15:00:00,397.96,398.05,397.25,397.56,14294.0,395.4839,395.5734,394.7784,395.0864,14294.0
2024-09-17 15:10:00,397.79,397.9,397.49,397.85,11524.0,395.315,395.4243,395.0169,395.3746,11524.0
2024-09-17 15:20:00,397.72,397.85,396.73,397.22,22389.0,395.2454,395.3746,394.2616,394.7485,22389.0
2024-09-17 15:30:00,397.15,397.19,396.24,396.9,26043.0,394.679,394.7187,393.7746,394.4305,26043.0
2024-09-17 15:40:00,397.0,397.45,396.56,396.65,97264.0,394.5299,394.9771,394.0927,394.1821,97264.0
2024-09-17 15:50:00,396.6,397.68,396.07,397.67,94299.0,394.1324,395.2057,393.6057,395.1957,94299.0
2024-09-18 09:30:00,397.45,398.53,395.19,398.21,13519.0,394.9771,396.0504,392.7312,395.7324,13519.0
2024-09-18 09:40:00,398.63,398.7,396.19,396.29,10841.0,396.1498,396.2193,393.725,393.8243,10841.0
2024-09-18 09:50:00,395.85,396.16,395.25,396.16,16642.0,393.3871,393.6951,392.7908,393.6951,16642.0
2024-09-18 10:00:00,396.05,397.61,396.05,397.61,12415.0,393.5858,395.1361,393.5858,395.1361,12415.0
2024-09-18 10:10:00,397.67,397.67,396.49,397.14,4669.0,395.1957,395.1957,394.0231,394.669,4669.0
2024-09-18 10:20:00,397.14,397.89,396.89,397.82,4139.0,394.669,395.4144,394.4206,395.3448,4139.0
2024-09-18 10:30:00,397.66,397.66,396.97,397.53,2982.0,395.1858,395.1858,394.5001,395.0566,2982.0
2024-09-18 10:40:00,397.55,398.5,397.34,398.35,5946.0,395.0765,396.0206,394.8678,395.8715,5946.0
2024-09-18 10:50:00,398.16,398.79,398.08,398.79,5299.0,395.6827,396.3088,395.6032,396.3088,5299.0
2024-09-18 11:00:00,398.88,399.56,398.88,399.51,3678.0,396.3982,397.074,396.3982,397.0243,3678.0
2024-09-18 11:10:00,399.5,399.51,398.98,399.38,5273.0,397.0144,397.0243,396.4976,396.8951,5273.0
2024-09-18 11:20:00,399.4,399.85,399.39,399.85,11395.0,396.915,397.3622,396.905,397.3622,11395.0
2024-09-18 11:30:00,399.7,400.0,399.41,400.0,7434.0,397.2131,397.5113,396.9249,397.5113,7434.0
2024-09-18 11:40:00,400.19,400.19,399.51,399.88,5757.0,397.7001,397.7001,397.0243,397.392,5757.0
2024-09-18 11:50:00,399.93,400.03,399.76,399.86,2874.0,397.4417,397.5411,397.2727,397.3721,2874.0
2024-09-18 12:00:00,399.79,399.81,399.3,399.44,4726.0,397.3026,397.3224,396.8156,396.9547,4726.0
2024-09-18 12:10:00,399.44,399.91,399.44,399.62,3148.0,396.9547,397.4218,396.9547,397.1336,3148.0
2024-09-18 12:20:00,399.65,400.04,399.65,400.04,3169.0,397.1634,397.551,397.1634,397.551,3169.0
2024-09-18 12:30:00,399.91,400.04,399.68,400.02,3859.0,397.4218,397.551,397.1932,397.5311,3859.0
2024-09-18 12:40:00,400.04,400.63,400.04,400.48,7981.0,397.551,398.1373,397.551,397.9883,7981.0
2024-09-18 12:50:00,400.44,400.49,399.76,399.76,3297.0,397.9485,397.9982,397.2727,397.2727,3297.0
2024-09-18 13:00:00,399.71,399.81,399.6,399.6,2857.0,397.2231,397.3224,397.1137,397.1137,2857.0
2024-09-18 13:10:00,399.69,400.01,399.64,399.71,5819.0,397.2032,397.5212,397.1535,397.2231,5819.0
2024-09-18 13:20:00,399.56,399.79,399.11,399.79,4099.0,397.074,397.3026,396.6268,397.3026,4099.0
2024-09-18 13:30:00,399.82,400.23,399.44,399.64,4708.0,397.3324,397.7398,396.9547,397.1535,4708.0
2024-09-18 13:40:00,399.56,400.11,399.4,399.9,5986.0,397.074,397.6206,396.915,397.4119,5986.0
2024-09-18 13:50:00,399.93,400.0,399.6,399.84,3877.0,397.4417,397.5113,397.1137,397.3522,3877.0
2024-09-18 14:00:00,399.86,402.89,399.45,401.12,11101.0,397.3721,400.3833,396.9647,398.6243,11101.0
2024-09-18 14:10:00,400.85,401.31,400.26,400.76,6073.0,398.356,398.8131,397.7696,398.2665,6073.0
2024-09-18 14:20:00,401.11,401.43,400.76,401.14,4802.0,398.6143,398.9324,398.2665,398.6442,4802.0
2024-09-18 14:30:00,400.97,402.44,400.59,402.2,9125.0,398.4752,399.9361,398.0976,399.6976,9125.0
2024-09-18 14:40:00,401.86,401.95,400.51,401.06,7572.0,399.3597,399.4491,398.0181,398.5647,7572.0
2024-09-18 14:50:00,401.14,402.43,401.0,401.88,10780.0,398.6442,399.9261,398.505,399.3796,10780.0
2024-09-18 15:00:00,401.58,402.67,401.24,402.67,11924.0,399.0814,400.1646,398.7435,400.1646,11924.0
2024-09-18 15:10:00,402.67,403.77,402.38,402.99,16699.0,400.1646,401.2578,399.8764,400.4826,16699.0
2024-09-18 15:20:00,402.97,403.2,401.47,402.41,37742.0,400.4628,400.6913,398.9721,399.9063,37742.0
2024-09-18 15:30:00,402.45,402.78,401.03,401.06,21870.0,399.946,400.274,398.5348,398.5647,21870.0
2024-09-18 15:40:00,401.19,401.2,399.3,399.73,21347.0,398.6938,398.7038,396.8156,397.2429,21347.0
2024-09-18 15:50:00,399.79,400.72,399.53,400.05,89879.0,397.3026,398.2268,397.0442,397.5609,89879.0
2024-09-19 09:30:00,402.85,403.0,400.8,400.87,17885.0,400.3435,400.4926,398.3063,398.3758,17885.0
2024-09-19 09:40:00,400.99,401.12,397.81,399.56,14059.0,398.4951,398.6243,395.3349,397.074,14059.0
2024-09-19 09:50:00,399.12,400.69,398.61,400.45,11151.0,396.6367,398.197,396.1299,397.9585,11151.0
2024-09-19 10:00:00,400.45,401.16,400.05,400.05,12510.0,397.9585,398.664,397.5609,397.5609,12510.0
2024-09-19 10:10:00,399.96,400.53,399.49,400.35,13813.0,397.4715,398.038,397.0044,397.8591,13813.0
2024-09-19 10:20:00,400.18,400.75,399.79,400.75,9712.0,397.6901,398.2566,397.3026,398.2566,9712.0
2024-09-19 10:30:00,400.81,401.21,400.7,401.02,8955.0,398.3162,398.7137,398.2069,398.5249,8955.0
2024-09-19 10:40:00,401.02,401.02,399.84,400.77,4408.0,398.5249,398.5249,397.3522,398.2765,4408.0
2024-09-19 10:50:00,401.0,401.64,401.0,401.42,3296.0,398.505,399.141,398.505,398.9224,3296.0
2024-09-19 11:00:00,401.58,401.61,400.73,400.74,4973.0,399.0814,399.1112,398.2367,398.2466,4973.0
2024-09-19 11:10:00,400.77,401.29,400.56,401.29,14316.0,398.2765,398.7932,398.0678,398.7932,14316.0
2024-09-19 11:20:00,401.2,401.38,400.7,400.7,5614.0,398.7038,398.8827,398.2069,398.2069,5614.0
2024-09-19 11:30:00,400.84,400.9,400.31,400.31,4789.0,398.346,398.4057,397.8193,397.8193,4789.0
2024-09-19 11:40:00,400.32,400.41,399.65,399.65,8538.0,397.8293,397.9187,397.1634,397.1634,8538.0
2024-09-19 11:50:00,399.79,399.85,398.86,399.09,7734.0,397.3026,397.3622,396.3783,396.6069,7734.0
2024-09-19 12:00:00,399.09,399.95,399.02,399.95,10375.0,396.6069,397.4616,396.5373,397.4616,10375.0
2024-09-19 12:10:00,399.8,400.54,399.62,400.54,6177.0,397.3125,398.0479,397.1336,398.0479,6177.0
2024-09-19 12:20:00,400.55,400.69,400.27,400.59,3668.0,398.0578,398.197,397.7796,398.0976,3668.0
2024-09-19 12:30:00,400.71,401.02,400.59,400.66,5832.0,398.2168,398.5249,398.0976,398.1671,5832.0
2024-09-19 12:40:00,400.68,401.0,400.58,400.78,6391.0,398.187,398.505,398.0876,398.2864,6391.0
2024-09-19 12:50:00,400.72,400.88,400.6,400.7,2755.0,398.2268,398.3858,398.1075,398.2069,2755.0
2024-09-19 13:00:00,400.76,401.43,400.76,401.41,6304.0,398.2665,398.9324,398.2665,398.9125,6304.0
2024-09-19 13:10:00,401.24,401.57,401.03,401.46,6003.0,398.7435,399.0715,398.5348,398.9622,6003.0
2024-09-19 13:20:00,401.38,401.47,401.06,401.32,7642.0,398.8827,398.9721,398.5647,398.823,7642.0
2024-09-19 13:30:00,401.42,401.72,401.35,401.54,4744.0,398.9224,399.2206,398.8529,399.0417,4744.0
2024-09-19 13:40:00,401.64,401.95,401.64,401.74,7593.0,399.141,399.4491,399.141,399.2404,7593.0
2024-09-19 13:50:00,401.77,401.98,401.53,401.55,5541.0,399.2702,399.4789,399.0317,399.0516,5541.0
2024-09-19 14:00:00,401.65,402.38,401.63,402.08,4927.0,399.151,399.8764,399.1311,399.5783,4927.0
2024-09-19 14:10:00,402.05,402.1,401.31,401.74,4340.0,399.5485,399.5982,398.8131,399.2404,4340.0
2024-09-19 14:20:00,401.77,402.22,401.62,402.22,1650.0,399.2702,399.7174,399.1212,399.7174,1650.0
2024-09-19 14:30:00,402.17,402.48,402.05,402.42,7601.0,399.6678,399.9758,399.5485,399.9162,7601.0
2024-09-19 14:40:00,402.43,402.53,402.17,402.19,4006.0,399.9261,400.0255,399.6678,399.6876,4006.0
2024-09-19 14:50:00,402.13,402.38,401.72,402.38,11142.0,399.628,399.8764,399.2206,399.8764,11142.0
2024-09-19 15:00:00,402.33,403.09,402.31,402.87,14880.0,399.8268,400.582,399.8069,400.3634,14880.0
2024-09-19 15:10:00,402.98,403.47,402.96,403.18,5803.0,400.4727,400.9597,400.4528,400.6715,5803.0
2024-09-19 15:20:00,403.14,403.72,403.08,403.4,7004.0,400.6317,401.2081,400.5721,400.8901,7004.0
2024-09-19 15:30:00,403.45,404.24,403.14,403.98,20965.0,400.9398,401.7249,400.6317,401.4665,20965.0
2024-09-19 15:40:00,404.1,404.65,403.86,404.49,11132.0,401.5857,402.1323,401.3472,401.9733,11132.0
2024-09-19 15:50:00,404.41,404.51,403.38,403.58,76613.0,401.8938,401.9932,400.8702,401.069,76613.0
2024-09-20 09:30:00,402.41,402.41,398.33,400.71,128535.0,399.9063,399.9063,395.8516,398.2168,128535.0
2024-09-20 09:40:00,400.94,401.73,399.0,399.4,14464.0,398.4454,399.2305,396.5175,396.915,14464.0
2024-09-20 09:50:00,399.31,400.61,399.13,400.46,8272.0,396.8255,398.1175,396.6467,397.9684,8272.0
2024-09-20 10:00:00,400.71,402.33,400.41,401.96,4619.0,398.2168,399.8268,397.9187,399.4591,4619.0
2024-09-20 10:10:00,402.53,404.27,402.23,404.27,3663.0,400.0255,401.7547,399.7274,401.7547,3663.0
2024-09-20 10:20:00,403.86,404.57,403.73,403.8,4706.0,401.3472,402.0528,401.218,401.2876,4706.0
2024-09-20 10:30:00,403.8,404.48,402.91,403.96,9106.0,401.2876,401.9634,400.4031,401.4466,9106.0
2024-09-20 10:40:00,404.02,404.47,403.82,404.19,4056.0,401.5062,401.9534,401.3075,401.6752,4056.0
2024-09-20 10:50:00,404.14,404.28,403.47,403.56,6379.0,401.6255,401.7646,400.9597,401.0491,6379.0
2024-09-20 11:00:00,403.81,404.06,403.35,403.69,7259.0,401.2975,401.546,400.8404,401.1783,7259.0
2024-09-20 11:10:00,403.55,403.73,402.5,402.7,6904.0,401.0392,401.218,399.9957,400.1945,6904.0
2024-09-20 11:20:00,403.03,403.15,402.53,403.09,3238.0,400.5224,400.6417,400.0255,400.582,3238.0
2024-09-20 11:30:00,403.09,403.18,402.38,402.94,9854.0,400.582,400.6715,399.8764,400.433,9854.0
2024-09-20 11:40:00,402.97,403.26,402.75,402.87,5366.0,400.4628,400.751,400.2441,400.3634,5366.0
2024-09-20 11:50:00,402.68,403.35,402.64,403.23,4530.0,400.1746,400.8404,400.1348,400.7212,4530.0
2024-09-20 12:00:00,403.15,403.82,403.02,403.58,5883.0,400.6417,401.3075,400.5125,401.069,5883.0
2024-09-20 12:10:00,403.73,403.79,403.47,403.62,5366.0,401.218,401.2777,400.9597,401.1087,5366.0
2024-09-20 12:20:00,403.21,403.97,403.16,403.94,5757.0,400.7013,401.4566,400.6516,401.4267,5757.0
2024-09-20 12:30:00,403.56,404.0,403.56,403.87,2115.0,401.0491,401.4864,401.0491,401.3572,2115.0
2024-09-20 12:40:00,403.83,404.16,403.82,403.91,6578.0,401.3174,401.6454,401.3075,401.3969,6578.0
2024-09-20 12:50:00,403.8,404.14,403.53,403.57,5328.0,401.2876,401.6255,401.0193,401.059,5328.0
2024-09-20 13:00:00,403.73,403.83,403.59,403.8,4957.0,401.218,401.3174,401.0789,401.2876,4957.0
2024-09-20 13:10:00,403.94,404.48,403.93,404.48,4677.0,401.4267,401.9634,401.4168,401.9634,4677.0
2024-09-20 13:20:00,404.48,404.7,404.22,404.68,5455.0,401.9634,402.182,401.705,402.1621,5455.0
2024-09-20 13:30:00,404.79,404.83,404.26,404.41,5774.0,402.2714,402.3112,401.7447,401.8938,5774.0
2024-09-20 13:40:00,404.54,404.61,404.22,404.27,3463.0,402.023,402.0926,401.705,401.7547,3463.0
2024-09-20 13:50:00,404.12,404.17,403.7,404.17,10723.0,401.6056,401.6553,401.1882,401.6553,10723.0
2024-09-20 14:00:00,404.06,404.27,403.63,403.67,7953.0,401.546,401.7547,401.1187,401.1584,7953.0
2024-09-20 14:10:00,403.58,403.76,402.95,403.55,22332.0,401.069,401.2479,400.4429,401.0392,22332.0
2024-09-20 14:20:00,403.64,403.64,403.04,403.04,5795.0,401.1286,401.1286,400.5323,400.5323,5795.0
2024-09-20 14:30:00,402.95,402.95,402.28,402.44,6548.0,400.4429,400.4429,399.7771,399.9361,6548.0
2024-09-20 14:40:00,402.44,403.11,402.42,402.93,10967.0,399.9361,400.6019,399.9162,400.423,10967.0
2024-09-20 14:50:00,402.91,403.23,402.88,403.15,9566.0,400.4031,400.7212,400.3733,400.6417,9566.0
2024-09-20 15:00:00,403.06,403.6,402.89,402.89,8938.0,400.5522,401.0889,400.3833,400.3833,8938.0
2024-09-20 15:10:00,402.97,403.81,402.79,403.63,15776.0,400.4628,401.2975,400.2839,401.1187,15776.0
2024-09-20 15:20:00,403.62,404.77,403.61,404.41,16403.0,401.1087,402.2516,401.0988,401.8938,16403.0
2024-09-20 15:30:00,404.41,404.65,403.74,404.6,26837.0,401.8938,402.1323,401.228,402.0826,26837.0
2024-09-20 15:40:00,404.69,405.7,404.0,404.0,41397.0,402.1721,403.1758,401.4864,401.4864,41397.0
2024-09-20 15:50:00,404.42,405.54,404.17,404.37,112297.0,401.9038,403.0168,401.6553,401.8541,112297.0
2024-09-23 09:30:00,406.28,409.42,406.11,407.17,14736.0,403.7522,406.8726,403.5832,404.6366,14736.0
2024-09-23 09:40:00,407.95,408.73,405.42,405.42,8090.0,405.4118,406.1869,402.8975,402.8975,8090.0
2024-09-23 09:50:00,405.44,407.27,404.99,407.27,4863.0,402.9174,404.736,402.4702,404.736,4863.0
2024-09-23 10:00:00,406.87,407.45,405.58,405.58,14026.0,404.3385,404.9149,403.0565,403.0565,14026.0
2024-09-23 10:10:00,405.61,407.24,405.55,407.09,29147.0,403.0863,404.7062,403.0267,404.5571,29147.0
2024-09-23 10:20:00,407.12,407.37,405.97,406.1,22650.0,404.587,404.8354,403.4441,403.5733,22650.0
2024-09-23 10:30:00,405.85,406.27,405.49,405.67,4275.0,403.3249,403.7422,402.9671,403.146,4275.0
2024-09-23 10:40:00,405.82,406.06,405.31,405.31,4302.0,403.295,403.5335,402.7882,402.7882,4302.0
2024-09-23 10:50:00,405.31,405.45,404.58,404.87,4828.0,402.7882,402.9273,402.0628,402.351,4828.0
2024-09-23 11:00:00,404.92,405.13,404.68,404.83,4877.0,402.4006,402.6093,402.1621,402.3112,4877.0
2024-09-23 11:10:00,404.82,405.25,404.68,405.25,6054.0,402.3013,402.7286,402.1621,402.7286,6054.0
2024-09-23 11:20:00,405.14,405.88,405.14,405.48,5873.0,402.6193,403.3547,402.6193,402.9572,5873.0
2024-09-23 11:30:00,405.5,405.61,405.36,405.37,2653.0,402.977,403.0863,402.8379,402.8478,2653.0
2024-09-23 11:40:00,405.4,405.53,405.17,405.49,2000.0,402.8777,403.0068,402.6491,402.9671,2000.0
2024-09-23 11:50:00,405.39,405.39,405.02,405.02,2361.0,402.8677,402.8677,402.5,402.5,2361.0
2024-09-23 12:00:00,405.08,405.48,404.87,405.43,3432.0,402.5596,402.9572,402.351,402.9075,3432.0
2024-09-23 12:10:00,405.17,405.24,404.84,404.85,3551.0,402.6491,402.7186,402.3211,402.3311,3551.0
2024-09-23 12:20:00,405.32,405.62,405.27,405.54,1324.0,402.7982,403.0963,402.7485,403.0168,1324.0
2024-09-23 12:30:00,405.47,405.67,405.37,405.6,2366.0,402.9472,403.146,402.8478,403.0764,2366.0
2024-09-23 12:40:00,405.49,406.23,405.48,406.23,4154.0,402.9671,403.7025,402.9572,403.7025,4154.0
2024-09-23 12:50:00,406.12,406.12,405.35,405.36,5313.0,403.5932,403.5932,402.828,402.8379,5313.0
2024-09-23 13:00:00,405.36,405.36,404.5,405.04,4946.0,402.8379,402.8379,401.9833,402.5199,4946.0
2024-09-23 13:10:00,405.07,405.07,404.81,404.91,2409.0,402.5497,402.5497,402.2913,402.3907,2409.0
2024-09-23 13:20:00,404.8,405.0,404.8,405.0,202.0,402.2814,402.4801,402.2814,402.4801,202.0
2024-09-23 13:30:00,404.91,405.05,404.8,404.8,4048.0,402.3907,402.5298,402.2814,402.2814,4048.0
2024-09-23 13:40:00,404.76,405.06,404.75,404.85,3786.0,402.2416,402.5398,402.2317,402.3311,3786.0
2024-09-23 13:50:00,404.86,404.86,404.7,404.75,1609.0,402.341,402.341,402.182,402.2317,1609.0
2024-09-23 14:00:00,404.58,405.07,404.32,404.55,7300.0,402.0628,402.5497,401.8044,402.0329,7300.0
2024-09-23 14:10:00,404.49,404.71,404.33,404.35,8757.0,401.9733,402.1919,401.8143,401.8342,8757.0
2024-09-23 14:20:00,404.49,404.69,404.22,404.68,4847.0,401.9733,402.1721,401.705,402.1621,4847.0
2024-09-23 14:30:00,404.65,405.38,404.65,405.27,3132.0,402.1323,402.8578,402.1323,402.7485,3132.0
2024-09-23 14:40:00,405.21,405.21,404.71,404.92,7818.0,402.6888,402.6888,402.1919,402.4006,7818.0
2024-09-23 14:50:00,404.82,405.17,404.64,404.99,2682.0,402.3013,402.6491,402.1224,402.4702,2682.0
2024-09-23 15:00:00,405.0,405.06,404.79,405.0,3927.0,402.4801,402.5398,402.2714,402.4801,3927.0
2024-09-23 15:10:00,404.85,404.91,404.61,404.69,6182.0,402.3311,402.3907,402.0926,402.1721,6182.0
2024-09-23 15:20:00,404.73,405.23,404.68,405.02,5200.0,402.2118,402.7087,402.1621,402.5,5200.0
2024-09-23 15:30:00,405.23,405.64,405.04,405.17,18058.0,402.7087,403.1162,402.5199,402.6491,18058.0
2024-09-23 15:40:00,405.15,405.82,405.03,405.72,17931.0,402.6292,403.295,402.51,403.1957,17931.0
2024-09-23 15:50:00,405.6,406.29,405.43,405.84,85083.0,403.0764,403.7621,402.9075,403.3149,85083.0
2024-09-24 09:30:00,403.86,405.99,403.5,404.21,16280.0,401.3472,403.464,400.9895,401.6951,16280.0
2024-09-24 09:40:00,404.49,405.58,403.58,403.84,4801.0,401.9733,403.0565,401.069,401.3274,4801.0
2024-09-24 09:50:00,403.47,403.6,402.42,402.48,6848.0,400.9597,401.0889,399.9162,399.9758,6848.0
2024-09-24 10:00:00,402.13,404.24,401.51,404.24,13739.0,399.628,401.7249,399.0119,401.7249,13739.0
2024-09-24 10:10:00,404.24,404.24,402.74,403.24,8074.0,401.7249,401.7249,400.2342,400.7311,8074.0
2024-09-24 10:20:00,403.19,403.82,403.18,403.75,6948.0,400.6814,401.3075,400.6715,401.2379,6948.0
2024-09-24 10:30:00,403.58,404.18,403.34,403.35,9479.0,401.069,401.6652,400.8305,400.8404,9479.0
2024-09-24 10:40:00,403.48,404.14,403.47,403.63,4272.0,400.9696,401.6255,400.9597,401.1187,4272.0
2024-09-24 10:50:00,403.79,404.02,403.49,403.93,2913.0,401.2777,401.5062,400.9795,401.4168,2913.0
2024-09-24 11:00:00,403.97,404.13,403.46,403.58,7769.0,401.4566,401.6156,400.9497,401.069,7769.0
2024-09-24 11:10:00,403.49,403.85,403.43,403.67,5291.0,400.9795,401.3373,400.9199,401.1584,5291.0
2024-09-24 11:20:00,403.35,403.47,402.45,402.93,6128.0,400.8404,400.9597,399.946,400.423,6128.0
2024-09-24 11:30:00,403.07,403.47,402.74,403.15,4740.0,400.5622,400.9597,400.2342,400.6417,4740.0
2024-09-24 11:40:00,403.17,403.33,401.54,401.54,12675.0,400.6615,400.8205,399.0417,399.0417,12675.0
2024-09-24 11:50:00,401.63,402.43,401.46,402.12,4100.0,399.1311,399.9261,398.9622,399.6181,4100.0
2024-09-24 12:00:00,402.4,402.62,402.22,402.53,5545.0,399.8963,400.115,399.7174,400.0255,5545.0
2024-09-24 12:10:00,402.25,402.58,402.2,402.35,1205.0,399.7473,400.0752,399.6976,399.8466,1205.0
2024-09-24 12:20:00,402.42,402.58,402.23,402.38,2897.0,399.9162,400.0752,399.7274,399.8764,2897.0
2024-09-24 12:30:00,402.38,402.67,402.3,402.61,4137.0,399.8764,400.1646,399.7969,400.105,4137.0
2024-09-24 12:40:00,402.75,402.93,402.65,402.69,2661.0,400.2441,400.423,400.1448,400.1845,2661.0
2024-09-24 12:50:00,402.71,402.9,402.71,402.75,2135.0,400.2044,400.3932,400.2044,400.2441,2135.0
2024-09-24 13:00:00,402.68,402.9,402.64,402.78,2547.0,400.1746,400.3932,400.1348,400.274,2547.0
2024-09-24 13:10:00,402.78,403.39,402.77,403.27,4228.0,400.274,400.8802,400.264,400.7609,4228.0
2024-09-24 13:20:00,403.13,403.13,402.55,402.56,3344.0,400.6218,400.6218,400.0454,400.0553,3344.0
2024-09-24 13:30:00,402.52,402.62,402.39,402.39,1511.0,400.0156,400.115,399.8864,399.8864,1511.0
2024-09-24 13:40:00,402.31,402.57,402.14,402.36,6416.0,399.8069,400.0653,399.6379,399.8566,6416.0
2024-09-24 13:50:00,402.31,402.35,402.01,402.01,2763.0,399.8069,399.8466,399.5087,399.5087,2763.0
2024-09-24 14:00:00,402.14,402.29,401.5,401.5,1440.0,399.6379,399.787,399.0019,399.0019,1440.0
2024-09-24 14:10:00,401.5,401.66,401.38,401.6,3924.0,399.0019,399.1609,398.8827,399.1013,3924.0
2024-09-24 14:20:00,401.44,401.73,401.21,401.29,5815.0,398.9423,399.2305,398.7137,398.7932,5815.0
2024-09-24 14:30:00,401.23,401.74,400.94,401.67,4770.0,398.7336,399.2404,398.4454,399.1709,4770.0
2024-09-24 14:40:00,401.71,401.81,401.51,401.52,3422.0,399.2106,399.31,399.0119,399.0218,3422.0
2024-09-24 14:50:00,401.53,401.98,401.39,401.51,7076.0,399.0317,399.4789,398.8926,399.0119,7076.0
2024-09-24 15:00:00,401.51,402.11,401.5,402.01,2411.0,399.0119,399.6081,399.0019,399.5087,2411.0
2024-09-24 15:10:00,402.1,402.14,401.51,401.63,23712.0,399.5982,399.6379,399.0119,399.1311,23712.0
2024-09-24 15:20:00,401.55,401.64,400.79,400.94,10490.0,399.0516,399.141,398.2963,398.4454,10490.0
2024-09-24 15:30:00,400.93,401.28,400.61,400.61,15957.0,398.4355,398.7833,398.1175,398.1175,15957.0
2024-09-24 15:40:00,400.61,401.48,400.61,401.33,16163.0,398.1175,398.982,398.1175,398.833,16163.0
2024-09-24 15:50:00,401.32,402.2,400.72,402.0,109617.0,398.823,399.6976,398.2268,399.4988,109617.0
2024-09-25 09:30:00,403.62,403.78,401.95,402.02,29216.0,401.1087,401.2677,399.4491,399.5187,29216.0
2024-09-25 09:40:00,402.47,403.11,401.82,401.94,9781.0,399.9659,400.6019,399.3199,399.4392,9781.0
2024-09-25 09:50:00,402.16,402.6,401.64,401.85,7730.0,399.6578,400.0951,399.141,399.3497,7730.0
2024-09-25 10:00:00,402.05,403.9,402.05,403.71,11287.0,399.5485,401.387,399.5485,401.1982,11287.0
2024-09-25 10:10:00,403.87,404.02,403.07,403.47,13084.0,401.3572,401.5062,400.5622,400.9597,13084.0
2024-09-25 10:20:00,403.51,403.83,403.29,403.83,10810.0,400.9994,401.3174,400.7808,401.3174,10810.0
2024-09-25 10:30:00,403.66,404.72,403.66,404.65,15313.0,401.1485,402.2019,401.1485,402.1323,15313.0
2024-09-25 10:40:00,404.66,404.74,404.11,404.19,7094.0,402.1423,402.2218,401.5957,401.6752,7094.0
2024-09-25 10:50:00,404.19,405.31,404.18,405.31,8083.0,401.6752,402.7882,401.6652,402.7882,8083.0
2024-09-25 11:00:00,405.09,405.37,404.87,405.12,8544.0,402.5696,402.8478,402.351,402.5994,8544.0
2024-09-25 11:10:00,405.17,405.88,405.11,405.69,2142.0,402.6491,403.3547,402.5895,403.1658,2142.0
2024-09-25 11:20:00,405.81,406.33,405.57,405.68,6847.0,403.2851,403.8019,403.0466,403.1559,6847.0
2024-09-25 11:30:00,405.53,405.89,405.53,405.62,5093.0,403.0068,403.3646,403.0068,403.0963,5093.0
2024-09-25 11:40:00,405.56,405.7,405.1,405.16,3286.0,403.0367,403.1758,402.5795,402.6391,3286.0
2024-09-25 11:50:00,405.14,405.14,404.32,404.33,4893.0,402.6193,402.6193,401.8044,401.8143,4893.0
2024-09-25 12:00:00,404.19,404.19,403.73,403.96,6375.0,401.6752,401.6752,401.218,401.4466,6375.0
2024-09-25 12:10:00,404.08,404.29,403.99,404.28,5732.0,401.5659,401.7746,401.4764,401.7646,5732.0
2024-09-25 12:20:00,404.16,404.16,403.51,403.81,6199.0,401.6454,401.6454,400.9994,401.2975,6199.0
2024-09-25 12:30:00,403.65,404.15,403.65,404.13,1136.0,401.1385,401.6354,401.1385,401.6156,1136.0
2024-09-25 12:40:00,404.07,404.21,403.76,404.21,4257.0,401.5559,401.6951,401.2479,401.6951,4257.0
2024-09-25 12:50:00,404.02,404.47,403.76,403.76,3782.0,401.5062,401.9534,401.2479,401.2479,3782.0
2024-09-25 13:00:00,404.0,404.03,403.54,403.7,2624.0,401.4864,401.5162,401.0292,401.1882,2624.0
2024-09-25 13:10:00,403.96,404.07,403.76,403.83,3517.0,401.4466,401.5559,401.2479,401.3174,3517.0
2024-09-25 13:20:00,403.85,403.95,403.55,403.89,1764.0,401.3373,401.4367,401.0392,401.377,1764.0
2024-09-25 13:30:00,403.65,403.72,403.08,403.08,4027.0,401.1385,401.2081,400.5721,400.5721,4027.0
2024-09-25 13:40:00,403.1,403.19,402.84,403.03,6007.0,400.592,400.6814,400.3336,400.5224,6007.0
2024-09-25 13:50:00,403.04,404.04,403.04,403.93,3746.0,400.5323,401.5261,400.5323,401.4168,3746.0
2024-09-25 14:00:00,403.93,403.95,403.45,403.5,7089.0,401.4168,401.4367,400.9398,400.9895,7089.0
2024-09-25 14:10:00,403.62,403.9,403.38,403.77,4636.0,401.1087,401.387,400.8702,401.2578,4636.0
2024-09-25 14:20:00,403.85,404.14,403.79,404.14,3451.0,401.3373,401.6255,401.2777,401.6255,3451.0
2024-09-25 14:30:00,404.21,404.76,404.02,404.76,4548.0,401.6951,402.2416,401.5062,402.2416,4548.0
2024-09-25 14:40:00,404.77,404.77,404.32,404.39,3417.0,402.2516,402.2516,401.8044,401.8739,3417.0
2024-09-25 14:50:00,404.39,404.4,403.99,404.14,6713.0,401.8739,401.8839,401.4764,401.6255,6713.0
2024-09-25 15:00:00,404.02,404.31,403.94,404.09,4437.0,401.5062,401.7944,401.4267,401.5758,4437.0
2024-09-25 15:10:00,404.18,404.78,404.08,404.3,7955.0,401.6652,402.2615,401.5659,401.7845,7955.0
2024-09-25 15:20:00,404.22,404.94,404.22,404.81,10264.0,401.705,402.4205,401.705,402.2913,10264.0
2024-09-25 15:30:00,404.79,404.79,403.97,404.06,17114.0,402.2714,402.2714,401.4566,401.546,17114.0
2024-09-25 15:40:00,404.02,404.25,403.94,404.0,19276.0,401.5062,401.7348,401.4267,401.4864,19276.0
2024-09-25 15:50:00,404.08,405.1,403.94,405.0,81064.0,401.5659,402.5795,401.4267,402.4801,81064.0
2024-09-26 09:30:00,404.33,406.71,402.34,402.77,26937.0,401.8143,404.1795,399.8367,400.264,26937.0
2024-09-26 09:40:00,403.42,404.71,402.83,403.97,10939.0,400.91,402.1919,400.3236,401.4566,10939.0
2024-09-26 09:50:00,404.84,404.85,402.37,402.91,21929.0,402.3211,402.3311,399.8665,400.4031,21929.0
2024-09-26 10:00:00,403.37,404.03,401.36,401.36,7198.0,400.8603,401.5162,398.8628,398.8628,7198.0
2024-09-26 10:10:00,401.34,402.25,401.31,401.81,7127.0,398.8429,399.7473,398.8131,399.31,7127.0
2024-09-26 10:20:00,402.06,402.25,400.61,402.05,12567.0,399.5584,399.7473,398.1175,399.5485,12567.0
2024-09-26 10:30:00,402.07,403.01,402.07,402.55,8678.0,399.5684,400.5025,399.5684,400.0454,8678.0
2024-09-26 10:40:00,402.56,402.92,402.31,402.77,12044.0,400.0553,400.4131,399.8069,400.264,12044.0
2024-09-26 10:50:00,402.65,403.26,402.52,402.85,12808.0,400.1448,400.751,400.0156,400.3435,12808.0
2024-09-26 11:00:00,403.12,403.42,401.96,402.48,5773.0,400.6118,400.91,399.4591,399.9758,5773.0
2024-09-26 11:10:00,402.48,403.0,402.29,402.98,5442.0,399.9758,400.4926,399.787,400.4727,5442.0
2024-09-26 11:20:00,402.77,402.86,402.35,402.42,10784.0,400.264,400.3535,399.8466,399.9162,10784.0
2024-09-26 11:30:00,402.35,402.66,402.07,402.18,6843.0,399.8466,400.1547,399.5684,399.6777,6843.0
2024-09-26 11:40:00,402.08,402.35,401.73,401.88,7764.0,399.5783,399.8466,399.2305,399.3796,7764.0
2024-09-26 11:50:00,402.11,402.34,401.83,402.32,3263.0,399.6081,399.8367,399.3299,399.8168,3263.0
2024-09-26 12:00:00,402.49,402.53,402.3,402.52,4314.0,399.9858,400.0255,399.7969,400.0156,4314.0
2024-09-26 12:10:00,402.59,402.76,402.39,402.56,6527.0,400.0851,400.2541,399.8864,400.0553,6527.0
2024-09-26 12:20:00,402.69,402.82,402.51,402.59,4593.0,400.1845,400.3137,400.0056,400.0851,4593.0
2024-09-26 12:30:00,402.41,402.56,402.17,402.36,4542.0,399.9063,400.0553,399.6678,399.8566,4542.0
2024-09-26 12:40:00,402.35,402.35,402.11,402.32,2669.0,399.8466,399.8466,399.6081,399.8168,2669.0
2024-09-26 12:50:00,402.38,403.24,402.38,403.24,2585.0,399.8764,400.7311,399.8764,400.7311,2585.0
2024-09-26 13:00:00,403.51,403.77,403.29,403.29,5015.0,400.9994,401.2578,400.7808,400.7808,5015.0
2024-09-26 13:10:00,403.49,403.49,402.88,402.88,3974.0,400.9795,400.9795,400.3733,400.3733,3974.0
2024-09-26 13:20:00,403.04,403.57,403.04,403.57,2154.0,400.5323,401.059,400.5323,401.059,2154.0
2024-09-26 13:30:00,403.6,404.29,403.38,403.88,5375.0,401.0889,401.7746,400.8702,401.3671,5375.0
2024-09-26 13:40:00,403.81,403.94,403.58,403.88,6268.0,401.2975,401.4267,401.069,401.3671,6268.0
2024-09-26 13:50:00,404.03,404.18,403.83,403.83,4959.0,401.5162,401.6652,401.3174,401.3174,4959.0
2024-09-26 14:00:00,403.9,404.08,403.74,403.96,2304.0,401.387,401.5659,401.228,401.4466,2304.0
2024-09-26 14:10:00,403.96,404.21,403.96,404.14,7395.0,401.4466,401.6951,401.4466,401.6255,7395.0
2024-09-26 14:20:00,404.14,404.17,403.63,403.63,6277.0,401.6255,401.6553,401.1187,401.1187,6277.0
2024-09-26 14:30:00,403.61,403.61,403.04,403.46,7935.0,401.0988,401.0988,400.5323,400.9497,7935.0
2024-09-26 14:40:00,403.44,403.48,403.17,403.37,3480.0,400.9298,400.9696,400.6615,400.8603,3480.0
2024-09-26 14:50:00,403.3,403.5,403.12,403.17,6873.0,400.7907,400.9895,400.6118,400.6615,6873.0
2024-09-26 15:00:00,403.19,403.28,402.91,403.07,3588.0,400.6814,400.7708,400.4031,400.5622,3588.0
2024-09-26 15:10:00,403.04,403.28,402.96,403.05,7260.0,400.5323,400.7708,400.4528,400.5423,7260.0
2024-09-26 15:20:00,403.03,403.04,402.78,402.97,6672.0,400.5224,400.5323,400.274,400.4628,6672.0
2024-09-26 15:30:00,402.93,403.23,402.71,403.23,12886.0,400.423,400.7212,400.2044,400.7212,12886.0
2024-09-26 15:40:00,403.34,404.27,403.31,404.13,15475.0,400.8305,401.7547,400.8007,401.6156,15475.0
2024-09-26 15:50:00,404.14,405.14,403.67,403.86,62568.0,401.6255,402.6193,401.1584,401.3472,62568.0
2024-09-27 09:30:00,404.37,404.37,398.04,399.13,13997.0,401.8541,401.8541,395.5634,396.6467,13997.0
2024-09-27 09:40:00,399.52,400.48,397.3,397.3,7049.0,397.0342,397.9883,394.8281,394.8281,7049.0
2024-09-27 09:50:00,397.25,398.94,396.58,397.57,8298.0,394.7784,396.4578,394.1125,395.0964,8298.0
2024-09-27 10:00:00,398.37,398.55,396.57,398.14,16444.0,395.8914,396.0703,394.1026,395.6628,16444.0
2024-09-27 10:10:00,398.14,398.92,397.91,398.58,11267.0,395.6628,396.438,395.4343,396.1001,11267.0
2024-09-27 10:20:00,398.95,400.85,398.86,400.69,3003.0,396.4678,398.356,396.3783,398.197,3003.0
2024-09-27 10:30:00,400.74,401.92,400.74,401.16,9424.0,398.2466,399.4193,398.2466,398.664,9424.0
2024-09-27 10:40:00,400.94,402.58,400.94,402.5,4716.0,398.4454,400.0752,398.4454,399.9957,4716.0
2024-09-27 10:50:00,402.39,403.44,402.16,403.41,7405.0,399.8864,400.9298,399.6578,400.9,7405.0
2024-09-27 11:00:00,403.4,404.49,403.39,403.75,6937.0,400.8901,401.9733,400.8802,401.2379,6937.0
2024-09-27 11:10:00,403.71,403.96,403.22,403.96,5901.0,401.1982,401.4466,400.7112,401.4466,5901.0
2024-09-27 11:20:00,404.07,404.63,403.99,404.59,7204.0,401.5559,402.1124,401.4764,402.0727,7204.0
2024-09-27 11:30:00,404.52,405.43,404.35,404.35,4476.0,402.0031,402.9075,401.8342,401.8342,4476.0
2024-09-27 11:40:00,404.49,404.64,403.99,403.99,4744.0,401.9733,402.1224,401.4764,401.4764,4744.0
2024-09-27 11:50:00,404.17,404.38,404.04,404.36,2874.0,401.6553,401.864,401.5261,401.8441,2874.0
2024-09-27 12:00:00,404.38,404.51,404.16,404.16,1440.0,401.864,401.9932,401.6454,401.6454,1440.0
2024-09-27 12:10:00,404.3,404.37,404.13,404.13,3920.0,401.7845,401.8541,401.6156,401.6156,3920.0
2024-09-27 12:20:00,404.01,404.44,403.87,404.44,3719.0,401.4963,401.9236,401.3572,401.9236,3719.0
2024-09-27 12:30:00,403.98,404.04,403.43,403.47,3136.0,401.4665,401.5261,400.9199,400.9597,3136.0
2024-09-27 12:40:00,403.48,403.6,403.19,403.28,2687.0,400.9696,401.0889,400.6814,400.7708,2687.0
2024-09-27 12:50:00,403.27,403.67,403.26,403.66,1607.0,400.7609,401.1584,400.751,401.1485,1607.0
2024-09-27 13:00:00,403.22,403.22,402.6,402.61,3140.0,400.7112,400.7112,400.0951,400.105,3140.0
2024-09-27 13:10:00,402.49,402.73,402.47,402.69,982.0,399.9858,400.2243,399.9659,400.1845,982.0
2024-09-27 13:20:00,402.69,403.17,402.57,402.87,2411.0,400.1845,400.6615,400.0653,400.3634,2411.0
2024-09-27 13:30:00,402.79,402.79,402.17,402.47,5615.0,400.2839,400.2839,399.6678,399.9659,5615.0
2024-09-27 13:40:00,402.47,402.83,402.28,402.64,3294.0,399.9659,400.3236,399.7771,400.1348,3294.0
2024-09-27 13:50:00,402.78,402.78,402.74,402.75,300.0,400.274,400.274,400.2342,400.2441,300.0
2024-09-27 14:00:00,402.88,403.03,402.6,402.88,1948.0,400.3733,400.5224,400.0951,400.3733,1948.0
2024-09-27 14:10:00,402.92,403.0,402.73,402.87,1184.0,400.4131,400.4926,400.2243,400.3634,1184.0
2024-09-27 14:20:00,402.87,403.44,402.77,403.44,8286.0,400.3634,400.9298,400.264,400.9298,8286.0
2024-09-27 14:30:00,403.19,403.66,402.94,403.44,5962.0,400.6814,401.1485,400.433,400.9298,5962.0
2024-09-27 14:40:00,403.4,404.35,403.39,404.35,3656.0,400.8901,401.8342,400.8802,401.8342,3656.0
2024-09-27 14:50:00,404.51,404.78,404.21,404.53,3491.0,401.9932,402.2615,401.6951,402.0131,3491.0
2024-09-27 15:00:00,404.78,404.93,403.82,403.82,8904.0,402.2615,402.4106,401.3075,401.3075,8904.0
2024-09-27 15:10:00,403.96,404.53,403.9,404.49,1683.0,401.4466,402.0131,401.387,401.9733,1683.0
2024-09-27 15:20:00,404.62,404.62,404.03,404.21,13249.0,402.1025,402.1025,401.5162,401.6951,13249.0
2024-09-27 15:30:00,404.15,404.29,403.63,403.97,9524.0,401.6354,401.7746,401.1187,401.4566,9524.0
2024-09-27 15:40:00,403.8,404.01,403.43,403.68,10614.0,401.2876,401.4963,400.9199,401.1684,10614.0
2024-09-27 15:50:00,403.57,404.39,402.96,403.43,47222.0,401.059,401.8739,400.4528,400.9199,47222.0
2024-09-30 09:30:00,403.15,403.73,396.0,397.05,30176.0,400.6417,401.218,393.5361,394.5796,30176.0
2024-09-30 09:40:00,396.99,400.09,396.14,400.04,13289.0,394.52,397.6007,393.6753,397.551,13289.0
2024-09-30 09:50:00,399.96,400.31,398.75,400.1,18280.0,397.4715,397.8193,396.269,397.6106,18280.0
2024-09-30 10:00:00,400.42,402.65,399.93,402.13,16021.0,397.9286,400.1448,397.4417,399.628,16021.0
2024-09-30 10:10:00,402.53,402.53,401.42,401.89,3988.0,400.0255,400.0255,398.9224,399.3895,3988.0
2024-09-30 10:20:00,401.75,402.97,401.74,402.86,5544.0,399.2504,400.4628,399.2404,400.3535,5544.0
2024-09-30 10:30:00,402.75,403.11,402.53,402.76,3924.0,400.2441,400.6019,400.0255,400.2541,3924.0
2024-09-30 10:40:00,402.61,403.34,402.46,402.6,4818.0,400.105,400.8305,399.9559,400.0951,4818.0
2024-09-30 10:50:00,402.08,404.03,402.08,403.3,9807.0,399.5783,401.5162,399.5783,400.7907,9807.0
2024-09-30 11:00:00,403.36,403.4,402.61,402.62,5876.0,400.8503,400.8901,400.105,400.115,5876.0
2024-09-30 11:10:00,402.93,403.82,402.72,403.21,4646.0,400.423,401.3075,400.2143,400.7013,4646.0
2024-09-30 11:20:00,403.17,403.72,403.04,403.58,3409.0,400.6615,401.2081,400.5323,401.069,3409.0
2024-09-30 11:30:00,403.75,403.75,402.88,402.88,3849.0,401.2379,401.2379,400.3733,400.3733,3849.0
2024-09-30 11:40:00,402.98,403.06,402.76,402.91,4146.0,400.4727,400.5522,400.2541,400.4031,4146.0
2024-09-30 11:50:00,402.76,402.91,402.25,402.73,6135.0,400.2541,400.4031,399.7473,400.2243,6135.0
2024-09-30 12:00:00,402.74,403.06,402.55,403.06,3258.0,400.2342,400.5522,400.0454,400.5522,3258.0
2024-09-30 12:10:00,403.31,403.31,402.91,402.97,2250.0,400.8007,400.8007,400.4031,400.4628,2250.0
2024-09-30 12:20:00,402.93,403.16,402.92,403.12,3192.0,400.423,400.6516,400.4131,400.6118,3192.0
2024-09-30 12:30:00,403.0,403.27,403.0,403.27,2293.0,400.4926,400.7609,400.4926,400.7609,2293.0
2024-09-30 12:40:00,403.09,403.18,402.74,402.82,4471.0,400.582,400.6715,400.2342,400.3137,4471.0
2024-09-30 12:50:00,402.69,402.69,402.53,402.65,2862.0,400.1845,400.1845,400.0255,400.1448,2862.0
2024-09-30 13:00:00,402.52,402.84,402.52,402.84,1088.0,400.0156,400.3336,400.0156,400.3336,1088.0
2024-09-30 13:10:00,402.91,403.03,402.5,402.74,8591.0,400.4031,400.5224,399.9957,400.2342,8591.0
2024-09-30 13:20:00,402.97,403.15,402.88,403.15,640.0,400.4628,400.6417,400.3733,400.6417,640.0
2024-09-30 13:30:00,403.03,403.14,402.81,403.03,4508.0,400.5224,400.6317,400.3038,400.5224,4508.0
2024-09-30 13:40:00,403.16,403.43,403.07,403.08,3964.0,400.6516,400.9199,400.5622,400.5721,3964.0
2024-09-30 13:50:00,403.15,403.3,402.95,403.29,4301.0,400.6417,400.7907,400.4429,400.7808,4301.0
2024-09-30 14:00:00,403.29,403.53,403.24,403.45,2761.0,400.7808,401.0193,400.7311,400.9398,2761.0
2024-09-30 14:10:00,403.23,403.23,402.65,402.77,2639.0,400.7212,400.7212,400.1448,400.264,2639.0
2024-09-30 14:20:00,402.63,402.75,401.99,402.74,5603.0,400.1249,400.2441,399.4889,400.2342,5603.0
2024-09-30 14:30:00,402.46,403.28,402.38,403.28,4173.0,399.9559,400.7708,399.8764,400.7708,4173.0
2024-09-30 14:40:00,403.16,404.0,403.16,403.72,4793.0,400.6516,401.4864,400.6516,401.2081,4793.0
2024-09-30 14:50:00,403.93,403.93,403.6,403.77,3310.0,401.4168,401.4168,401.0889,401.2578,3310.0
2024-09-30 15:00:00,403.62,404.15,403.36,404.04,5194.0,401.1087,401.6354,400.8503,401.5261,5194.0
2024-09-30 15:10:00,404.14,404.8,403.97,404.77,6294.0,401.6255,402.2814,401.4566,402.2516,6294.0
2024-09-30 15:20:00,404.7,405.24,404.51,404.56,8339.0,402.182,402.7186,401.9932,402.0429,8339.0
2024-09-30 15:30:00,404.64,405.12,404.45,405.04,12988.0,402.1224,402.5994,401.9336,402.5199,12988.0
2024-09-30 15:40:00,405.04,405.8,404.95,405.65,15620.0,402.5199,403.2752,402.4305,403.1261,15620.0
2024-09-30 15:50:00,405.68,407.09,405.58,406.43,68672.0,403.1559,404.5571,403.0565,403.9012,68672.0
2024-10-01 09:30:00,405.71,406.12,402.13,403.31,19512.0,403.1857,403.5932,399.628,400.8007,19512.0
2024-10-01 09:40:00,403.03,404.17,402.42,402.69,13248.0,400.5224,401.6553,399.9162,400.1845,13248.0
2024-10-01 09:50:00,403.21,404.98,403.21,404.31,17247.0,400.7013,402.4603,400.7013,401.7944,17247.0
2024-10-01 10:00:00,403.87,404.56,402.94,402.94,3999.0,401.3572,402.0429,400.433,400.433,3999.0
2024-10-01 10:10:00,403.1,403.12,402.45,402.47,11051.0,400.592,400.6118,399.946,399.9659,11051.0
2024-10-01 10:20:00,402.67,404.04,402.45,403.67,18677.0,400.1646,401.5261,399.946,401.1584,18677.0
2024-10-01 10:30:00,403.96,404.56,403.41,404.34,8278.0,401.4466,402.0429,400.9,401.8242,8278.0
2024-10-01 10:40:00,404.53,405.35,404.53,404.85,3996.0,402.0131,402.828,402.0131,402.3311,3996.0
2024-10-01 10:50:00,404.46,405.09,404.12,405.03,5682.0,401.9435,402.5696,401.6056,402.51,5682.0
2024-10-01 11:00:00,405.0,405.19,404.17,404.17,44879.0,402.4801,402.669,401.6553,401.6553,44879.0
2024-10-01 11:10:00,404.06,404.71,403.94,404.69,3793.0,401.546,402.1919,401.4267,402.1721,3793.0
2024-10-01 11:20:00,405.0,405.16,404.17,404.43,18848.0,402.4801,402.6391,401.6553,401.9137,18848.0
2024-10-01 11:30:00,404.2,404.99,404.15,404.58,5696.0,401.6851,402.4702,401.6354,402.0628,5696.0
2024-10-01 11:40:00,405.19,405.84,405.18,405.18,4859.0,402.669,403.3149,402.659,402.659,4859.0
2024-10-01 11:50:00,405.59,405.64,405.29,405.64,1777.0,403.0665,403.1162,402.7683,403.1162,1777.0
2024-10-01 12:00:00,405.16,405.29,404.69,405.15,1811.0,402.6391,402.7683,402.1721,402.6292,1811.0
2024-10-01 12:10:00,404.96,405.12,404.28,404.58,3643.0,402.4404,402.5994,401.7646,402.0628,3643.0
2024-10-01 12:20:00,404.34,404.89,404.34,404.36,6798.0,401.8242,402.3708,401.8242,401.8441,6798.0
2024-10-01 12:30:00,404.54,404.67,404.02,404.63,2684.0,402.023,402.1522,401.5062,402.1124,2684.0
2024-10-01 12:40:00,404.37,404.59,403.7,403.7,2515.0,401.8541,402.0727,401.1882,401.1882,2515.0
2024-10-01 12:50:00,403.81,404.62,403.81,404.32,5261.0,401.2975,402.1025,401.2975,401.8044,5261.0
2024-10-01 13:00:00,404.42,404.43,403.37,403.53,1720.0,401.9038,401.9137,400.8603,401.0193,1720.0
2024-10-01 13:10:00,403.23,403.55,402.53,402.53,5002.0,400.7212,401.0392,400.0255,400.0255,5002.0
2024-10-01 13:20:00,402.75,402.76,401.87,401.87,2238.0,400.2441,400.2541,399.3696,399.3696,2238.0
2024-10-01 13:30:00,402.08,402.89,402.07,402.78,10684.0,399.5783,400.3833,399.5684,400.274,10684.0
2024-10-01 13:40:00,402.87,403.3,402.87,403.1,1249.0,400.3634,400.7907,400.3634,400.592,1249.0
2024-10-01 13:50:00,403.36,403.97,403.36,403.76,3111.0,400.8503,401.4566,400.8503,401.2479,3111.0
2024-10-01 14:00:00,403.96,405.36,403.89,405.35,3842.0,401.4466,402.8379,401.377,402.828,3842.0
2024-10-01 14:10:00,405.11,406.1,405.09,406.08,11673.0,402.5895,403.5733,402.5696,403.5534,11673.0
2024-10-01 14:20:00,406.01,406.82,405.89,406.6,4783.0,403.4839,404.2888,403.3646,404.0702,4783.0
2024-10-01 14:30:00,406.8,406.98,406.38,406.41,6325.0,404.2689,404.4478,403.8516,403.8814,6325.0
2024-10-01 14:40:00,406.58,406.58,406.04,406.12,3455.0,404.0503,404.0503,403.5137,403.5932,3455.0
2024-10-01 14:50:00,406.15,406.94,406.14,406.93,8552.0,403.623,404.4081,403.613,404.3981,8552.0
2024-10-01 15:00:00,406.8,407.1,406.48,407.0,6353.0,404.2689,404.5671,403.9509,404.4677,6353.0
2024-10-01 15:10:00,406.98,406.98,406.6,406.85,4134.0,404.4478,404.4478,404.0702,404.3186,4134.0
2024-10-01 15:20:00,406.89,407.32,406.88,406.93,9870.0,404.3584,404.7857,404.3484,404.3981,9870.0
2024-10-01 15:30:00,406.97,407.04,406.13,406.56,18597.0,404.4379,404.5075,403.6031,404.0304,18597.0
2024-10-01 15:40:00,406.58,406.74,406.02,406.03,18152.0,404.0503,404.2093,403.4938,403.5037,18152.0
2024-10-01 15:50:00,405.86,406.42,404.86,405.61,68552.0,403.3348,403.8913,402.341,403.0863,68552.0
2024-10-02 09:30:00,404.36,407.0,402.81,404.84,26107.0,401.8441,404.4677,400.3038,402.3211,26107.0
2024-10-02 09:40:00,404.91,406.61,404.59,406.1,8747.0,402.3907,404.0801,402.0727,403.5733,8747.0
2024-10-02 09:50:00,406.4,407.84,406.26,406.28,34124.0,403.8714,405.3025,403.7323,403.7522,34124.0
2024-10-02 10:00:00,406.47,406.61,405.31,405.31,11976.0,403.941,404.0801,402.7882,402.7882,11976.0
2024-10-02 10:10:00,405.59,407.0,405.59,406.46,17159.0,403.0665,404.4677,403.0665,403.9311,17159.0
2024-10-02 10:20:00,406.45,406.46,405.64,405.64,17273.0,403.9211,403.9311,403.1162,403.1162,17273.0
2024-10-02 10:30:00,405.69,406.0,405.13,405.3,9398.0,403.1658,403.4739,402.6093,402.7783,9398.0
2024-10-02 10:40:00,405.47,406.0,405.19,405.81,10676.0,402.9472,403.4739,402.669,403.2851,10676.0
2024-10-02 10:50:00,405.81,406.01,405.06,405.66,17623.0,403.2851,403.4839,402.5398,403.136,17623.0
2024-10-02 11:00:00,405.39,405.74,405.26,405.46,7622.0,402.8677,403.2155,402.7385,402.9373,7622.0
2024-10-02 11:10:00,405.25,405.41,404.51,404.75,4736.0,402.7286,402.8876,401.9932,402.2317,4736.0
2024-10-02 11:20:00,404.62,405.14,403.92,405.14,11354.0,402.1025,402.6193,401.4069,402.6193,11354.0
2024-10-02 11:30:00,405.19,405.26,404.6,404.91,5182.0,402.669,402.7385,402.0826,402.3907,5182.0
2024-10-02 11:40:00,404.91,405.72,404.9,405.42,6192.0,402.3907,403.1957,402.3808,402.8975,6192.0
2024-10-02 11:50:00,405.39,405.43,404.33,404.68,27068.0,402.8677,402.9075,401.8143,402.1621,27068.0
2024-10-02 12:00:00,404.54,404.75,404.35,404.56,2092.0,402.023,402.2317,401.8342,402.0429,2092.0
2024-10-02 12:10:00,404.75,404.84,404.11,404.11,3281.0,402.2317,402.3211,401.5957,401.5957,3281.0
2024-10-02 12:20:00,404.37,404.72,404.04,404.07,7582.0,401.8541,402.2019,401.5261,401.5559,7582.0
2024-10-02 12:30:00,404.1,404.1,403.83,404.0,1630.0,401.5857,401.5857,401.3174,401.4864,1630.0
2024-10-02 12:40:00,404.0,404.0,403.39,403.39,4518.0,401.4864,401.4864,400.8802,400.8802,4518.0
2024-10-02 12:50:00,403.47,403.72,403.29,403.39,13024.0,400.9597,401.2081,400.7808,400.8802,13024.0
2024-10-02 13:00:00,403.53,403.53,403.39,403.46,4944.0,401.0193,401.0193,400.8802,400.9497,4944.0
2024-10-02 13:10:00,403.46,404.2,403.45,404.19,8473.0,400.9497,401.6851,400.9398,401.6752,8473.0
2024-10-02 13:20:00,404.13,404.23,403.92,403.92,8379.0,401.6156,401.7149,401.4069,401.4069,8379.0
2024-10-02 13:30:00,403.83,404.33,403.72,404.32,6053.0,401.3174,401.8143,401.2081,401.8044,6053.0
2024-10-02 13:40:00,404.3,404.62,404.12,404.25,6818.0,401.7845,402.1025,401.6056,401.7348,6818.0
2024-10-02 13:50:00,404.29,404.3,404.03,404.03,5876.0,401.7746,401.7845,401.5162,401.5162,5876.0
2024-10-02 14:00:00,404.14,404.25,403.67,403.67,9050.0,401.6255,401.7348,401.1584,401.1584,9050.0
2024-10-02 14:10:00,403.55,404.12,403.55,404.04,8764.0,401.0392,401.6056,401.0392,401.5261,8764.0
2024-10-02 14:20:00,403.88,404.09,403.75,403.94,5258.0,401.3671,401.5758,401.2379,401.4267,5258.0
2024-10-02 14:30:00,404.05,404.05,403.92,403.93,1100.0,401.5361,401.5361,401.4069,401.4168,1100.0
2024-10-02 14:40:00,403.93,404.12,403.88,404.04,6298.0,401.4168,401.6056,401.3671,401.5261,6298.0
2024-10-02 14:50:00,404.03,404.12,403.92,404.12,3853.0,401.5162,401.6056,401.4069,401.6056,3853.0
2024-10-02 15:00:00,404.04,404.33,403.95,404.09,11912.0,401.5261,401.8143,401.4367,401.5758,11912.0
2024-10-02 15:10:00,404.19,404.19,403.9,403.95,2677.0,401.6752,401.6752,401.387,401.4367,2677.0
2024-10-02 15:20:00,403.93,403.93,403.52,403.71,6437.0,401.4168,401.4168,401.0094,401.1982,6437.0
2024-10-02 15:30:00,403.58,403.58,402.55,403.19,29792.0,401.069,401.069,400.0454,400.6814,29792.0
2024-10-02 15:40:00,403.07,403.15,402.59,402.74,26558.0,400.5622,400.6417,400.0851,400.2342,26558.0
2024-10-02 15:50:00,402.87,403.91,402.7,403.84,102950.0,400.3634,401.3969,400.1945,401.3274,102950.0
2024-10-03 09:30:00,402.91,402.91,399.4,399.41,15060.0,400.4031,400.4031,396.915,396.9249,15060.0
2024-10-03 09:40:00,399.22,399.22,394.82,395.11,26597.0,396.7361,396.7361,392.3635,392.6517,26597.0
2024-10-03 09:50:00,395.34,395.89,394.77,395.49,25997.0,392.8802,393.4268,392.3138,393.0293,25997.0
2024-10-03 10:00:00,395.65,396.44,394.67,395.89,13710.0,393.1883,393.9734,392.2144,393.4268,13710.0
2024-10-03 10:10:00,396.06,396.77,395.6,396.42,4450.0,393.5958,394.3013,393.1386,393.9535,4450.0
2024-10-03 10:20:00,397.36,397.63,395.76,395.91,5957.0,394.8877,395.156,393.2976,393.4467,5957.0
2024-10-03 10:30:00,395.96,396.74,395.96,396.41,5054.0,393.4964,394.2715,393.4964,393.9436,5054.0
2024-10-03 10:40:00,395.96,396.96,395.35,396.53,5083.0,393.4964,394.4902,392.8902,394.0628,5083.0
2024-10-03 10:50:00,396.82,396.95,396.05,396.05,6356.0,394.351,394.4802,393.5858,393.5858,6356.0
2024-10-03 11:00:00,396.0,396.09,395.6,395.81,6337.0,393.5361,393.6256,393.1386,393.3473,6337.0
2024-10-03 11:10:00,395.84,396.03,395.4,395.8,5044.0,393.3771,393.566,392.9399,393.3374,5044.0
2024-10-03 11:20:00,395.61,396.14,395.57,395.67,9151.0,393.1486,393.6753,393.1088,393.2082,9151.0
2024-10-03 11:30:00,396.0,396.6,396.0,396.21,8438.0,393.5361,394.1324,393.5361,393.7448,8438.0
2024-10-03 11:40:00,396.19,397.04,396.19,396.75,6839.0,393.725,394.5697,393.725,394.2815,6839.0
2024-10-03 11:50:00,396.69,396.92,395.84,396.08,7937.0,394.2218,394.4504,393.3771,393.6156,7937.0
2024-10-03 12:00:00,396.14,396.3,395.79,396.04,8446.0,393.6753,393.8343,393.3274,393.5759,8446.0
2024-10-03 12:10:00,396.12,396.93,396.12,396.56,7926.0,393.6554,394.4604,393.6554,394.0927,7926.0
2024-10-03 12:20:00,396.51,397.32,396.02,396.86,21000.0,394.043,394.8479,393.556,394.3908,21000.0
2024-10-03 12:30:00,396.75,396.96,395.77,395.95,17332.0,394.2815,394.4902,393.3076,393.4865,17332.0
2024-10-03 12:40:00,395.68,395.69,394.48,394.83,11634.0,393.2181,393.2281,392.0256,392.3734,11634.0
2024-10-03 12:50:00,394.52,395.12,394.11,394.69,6721.0,392.0653,392.6616,391.6579,392.2343,6721.0
2024-10-03 13:00:00,394.67,394.67,394.36,394.57,830.0,392.2144,392.2144,391.9063,392.115,830.0
2024-10-03 13:10:00,394.49,394.49,393.51,393.51,7141.0,392.0355,392.0355,391.0616,391.0616,7141.0
2024-10-03 13:20:00,393.85,394.19,393.37,393.49,6578.0,391.3995,391.7374,390.9225,391.0418,6578.0
2024-10-03 13:30:00,393.38,394.15,393.38,393.51,3663.0,390.9324,391.6977,390.9324,391.0616,3663.0
2024-10-03 13:40:00,393.44,393.73,393.07,393.7,5643.0,390.9921,391.2803,390.6244,391.2505,5643.0
2024-10-03 13:50:00,393.53,393.56,393.1,393.18,3272.0,391.0815,391.1113,390.6542,390.7337,3272.0
2024-10-03 14:00:00,393.05,393.19,392.76,392.96,8645.0,390.6045,390.7436,390.3163,390.5151,8645.0
2024-10-03 14:10:00,392.78,392.98,392.59,392.7,7369.0,390.3362,390.5349,390.1474,390.2567,7369.0
2024-10-03 14:20:00,392.81,392.81,392.03,392.13,10464.0,390.366,390.366,389.5908,389.6902,10464.0
2024-10-03 14:30:00,392.0,392.24,391.17,391.17,12106.0,389.561,389.7995,388.7362,388.7362,12106.0
2024-10-03 14:40:00,391.48,391.64,390.83,390.85,12366.0,389.0443,389.2033,388.3983,388.4182,12366.0
2024-10-03 14:50:00,390.82,392.14,390.82,391.63,21223.0,388.3884,389.7002,388.3884,389.1933,21223.0
2024-10-03 15:00:00,391.88,392.06,391.54,391.76,10430.0,389.4418,389.6207,389.1039,389.3225,10430.0
2024-10-03 15:10:00,391.69,391.7,390.77,390.78,7407.0,389.253,389.2629,388.3387,388.3486,7407.0
2024-10-03 15:20:00,390.84,391.38,390.6,391.38,12490.0,388.4082,388.9449,388.1697,388.9449,12490.0
2024-10-03 15:30:00,391.57,392.16,391.17,391.64,15762.0,389.1337,389.72,388.7362,389.2033,15762.0
2024-10-03 15:40:00,391.68,392.04,390.68,391.91,23399.0,389.243,389.6008,388.2492,389.4716,23399.0
2024-10-03 15:50:00,391.96,393.12,391.96,392.43,54739.0,389.5213,390.6741,389.5213,389.9884,54739.0
2024-10-04 09:30:00,394.34,395.1,393.85,394.0,14692.0,391.8865,392.6417,391.3995,391.5486,14692.0
2024-10-04 09:40:00,394.74,395.34,393.86,394.14,8703.0,392.284,392.8802,391.4095,391.6877,8703.0
2024-10-04 09:50:00,394.41,394.41,391.73,391.78,10866.0,391.956,391.956,389.2927,389.3424,10866.0
2024-10-04 10:00:00,392.06,392.48,390.93,391.69,36408.0,389.6207,390.038,388.4977,389.253,36408.0
2024-10-04 10:10:00,391.01,393.74,390.81,393.31,11106.0,388.5772,391.2902,388.3784,390.8629,11106.0
2024-10-04 10:20:00,393.31,393.31,392.49,392.79,6903.0,390.8629,390.8629,390.048,390.3461,6903.0
2024-10-04 10:30:00,392.78,392.87,391.23,391.61,9061.0,390.3362,390.4256,388.7958,389.1735,9061.0
2024-10-04 10:40:00,391.26,392.5,391.05,392.08,19716.0,388.8256,390.0579,388.6169,389.6405,19716.0
2024-10-04 10:50:00,392.16,392.6,392.08,392.41,4249.0,389.72,390.1573,389.6405,389.9685,4249.0
2024-10-04 11:00:00,392.6,392.68,392.19,392.46,4294.0,390.1573,390.2368,389.7498,390.0182,4294.0
2024-10-04 11:10:00,392.58,392.68,391.91,391.91,4631.0,390.1374,390.2368,389.4716,389.4716,4631.0
2024-10-04 11:20:00,391.9,391.9,390.75,391.22,18824.0,389.4616,389.4616,388.3188,388.7859,18824.0
2024-10-04 11:30:00,391.3,392.15,391.19,392.15,2520.0,388.8654,389.7101,388.7561,389.7101,2520.0
2024-10-04 11:40:00,391.88,392.9,391.88,392.46,8252.0,389.4418,390.4554,389.4418,390.0182,8252.0
2024-10-04 11:50:00,392.61,392.9,392.31,392.44,5908.0,390.1672,390.4554,389.8691,389.9983,5908.0
2024-10-04 12:00:00,392.44,392.61,391.82,392.11,6473.0,389.9983,390.1672,389.3821,389.6703,6473.0
2024-10-04 12:10:00,391.95,392.64,391.95,392.37,4449.0,389.5113,390.197,389.5113,389.9287,4449.0
2024-10-04 12:20:00,392.37,392.38,390.98,390.98,6753.0,389.9287,389.9387,388.5474,388.5474,6753.0
2024-10-04 12:30:00,390.79,391.79,390.4,391.75,16166.0,388.3586,389.3523,387.971,389.3126,16166.0
2024-10-04 12:40:00,391.69,391.69,391.07,391.3,4887.0,389.253,389.253,388.6368,388.8654,4887.0
2024-10-04 12:50:00,391.16,391.37,391.01,391.13,5975.0,388.7263,388.9349,388.5772,388.6964,5975.0
2024-10-04 13:00:00,391.46,392.42,391.35,392.23,7624.0,389.0244,389.9784,388.9151,389.7896,7624.0
2024-10-04 13:10:00,392.42,392.61,392.3,392.5,2261.0,389.9784,390.1672,389.8592,390.0579,2261.0
2024-10-04 13:20:00,392.52,392.64,392.32,392.49,8480.0,390.0778,390.197,389.879,390.048,8480.0
2024-10-04 13:30:00,392.5,392.55,391.41,391.82,14998.0,390.0579,390.1076,388.9747,389.3821,14998.0
2024-10-04 13:40:00,391.85,392.22,391.54,391.56,7424.0,389.412,389.7797,389.1039,389.1238,7424.0
2024-10-04 13:50:00,391.52,391.54,391.13,391.31,3050.0,389.084,389.1039,388.6964,388.8753,3050.0
2024-10-04 14:00:00,391.2,391.4,390.95,390.98,9849.0,388.766,388.9648,388.5176,388.5474,9849.0
2024-10-04 14:10:00,391.12,391.25,390.94,391.16,4701.0,388.6865,388.8157,388.5076,388.7263,4701.0
2024-10-04 14:20:00,391.16,391.93,391.16,391.78,5131.0,388.7263,389.4915,388.7263,389.3424,5131.0
2024-10-04 14:30:00,391.81,392.74,391.79,392.18,15243.0,389.3722,390.2964,389.3523,389.7399,15243.0
2024-10-04 14:40:00,392.31,393.0,392.31,392.91,6640.0,389.8691,390.5548,389.8691,390.4654,6640.0
2024-10-04 14:50:00,392.91,393.58,392.9,393.39,9393.0,390.4654,391.1312,390.4554,390.9424,9393.0
2024-10-04 15:00:00,393.43,393.43,392.61,392.63,4689.0,390.9821,390.9821,390.1672,390.1871,4689.0
2024-10-04 15:10:00,392.87,393.07,392.75,392.82,6940.0,390.4256,390.6244,390.3064,390.3759,6940.0
2024-10-04 15:20:00,393.0,393.48,393.0,393.37,3395.0,390.5548,391.0318,390.5548,390.9225,3395.0
2024-10-04 15:30:00,393.38,393.87,393.22,393.71,17718.0,390.9324,391.4194,390.7734,391.2604,17718.0
2024-10-04 15:40:00,393.86,394.25,393.69,393.9,10414.0,391.4095,391.797,391.2405,391.4492,10414.0
2024-10-04 15:50:00,393.86,394.39,393.54,393.98,29390.0,391.4095,391.9362,391.0914,391.5287,29390.0
2024-10-07 09:30:00,392.21,393.68,388.5,388.5,47643.0,389.7697,391.2306,386.0828,386.0828,47643.0
2024-10-07 09:40:00,388.68,390.57,385.9,389.54,60254.0,386.2617,388.1399,383.499,387.1163,60254.0
2024-10-07 09:50:00,389.9,390.53,388.56,390.01,16842.0,387.4741,388.1002,386.1424,387.5834,16842.0
2024-10-07 10:00:00,390.23,391.06,389.69,389.69,30037.0,387.802,388.6269,387.2654,387.2654,30037.0
2024-10-07 10:10:00,390.46,391.51,390.46,390.86,7468.0,388.0306,389.0741,388.0306,388.4281,7468.0
2024-10-07 10:20:00,390.67,390.67,389.66,389.94,32262.0,388.2393,388.2393,387.2356,387.5138,32262.0
2024-10-07 10:30:00,389.94,390.45,389.64,390.45,29389.0,387.5138,388.0207,387.2157,388.0207,29389.0
2024-10-07 10:40:00,390.35,390.36,389.39,389.52,10413.0,387.9213,387.9312,386.9673,387.0965,10413.0
2024-10-07 10:50:00,389.67,390.19,389.66,389.96,9045.0,387.2455,387.7623,387.2356,387.5337,9045.0
2024-10-07 11:00:00,389.67,390.25,389.17,390.09,5989.0,387.2455,387.8219,386.7486,387.6629,5989.0
2024-10-07 11:10:00,390.11,390.17,389.84,390.01,4080.0,387.6828,387.7424,387.4145,387.5834,4080.0
2024-10-07 11:20:00,390.18,390.5,389.35,389.35,8738.0,387.7524,388.0704,386.9275,386.9275,8738.0
2024-10-07 11:30:00,389.38,389.74,389.37,389.62,1781.0,386.9573,387.3151,386.9474,387.1958,1781.0
2024-10-07 11:40:00,389.78,389.78,389.0,389.07,4460.0,387.3548,387.3548,386.5797,386.6493,4460.0
2024-10-07 11:50:00,389.06,389.3,388.52,388.57,8512.0,386.6393,386.8778,386.1027,386.1524,8512.0
2024-10-07 12:00:00,388.48,388.7,387.95,388.2,6285.0,386.0629,386.2816,385.5362,385.7847,6285.0
2024-10-07 12:10:00,388.19,388.44,387.94,388.12,3912.0,385.7747,386.0232,385.5263,385.7052,3912.0
2024-10-07 12:20:00,388.31,388.31,387.38,387.48,6332.0,385.894,385.894,384.9698,385.0692,6332.0
2024-10-07 12:30:00,387.41,387.42,386.73,386.73,5120.0,384.9996,385.0095,384.3238,384.3238,5120.0
2024-10-07 12:40:00,386.73,387.15,386.18,386.76,14549.0,384.3238,384.7412,383.7772,384.3536,14549.0
2024-10-07 12:50:00,386.79,386.86,386.42,386.76,10294.0,384.3834,384.453,384.0157,384.3536,10294.0
2024-10-07 13:00:00,386.68,387.0,386.4,386.44,12601.0,384.2741,384.5921,383.9959,384.0356,12601.0
2024-10-07 13:10:00,386.65,387.51,386.54,386.86,17329.0,384.2443,385.099,384.135,384.453,17329.0
2024-10-07 13:20:00,386.7,386.86,386.14,386.39,9805.0,384.294,384.453,383.7375,383.9859,9805.0
2024-10-07 13:30:00,386.28,386.32,385.95,386.15,11101.0,383.8766,383.9164,383.5487,383.7474,11101.0
2024-10-07 13:40:00,386.06,386.06,384.74,384.74,16923.0,383.658,383.658,382.3462,382.3462,16923.0
2024-10-07 13:50:00,384.65,385.17,384.23,385.07,18450.0,382.2568,382.7735,381.8394,382.6741,18450.0
2024-10-07 14:00:00,385.1,385.1,384.27,384.28,14097.0,382.704,382.704,381.8791,381.8891,14097.0
2024-10-07 14:10:00,384.31,384.77,384.29,384.39,11483.0,381.9189,382.376,381.899,381.9984,11483.0
2024-10-07 14:20:00,384.39,384.39,384.08,384.15,11251.0,381.9984,381.9984,381.6903,381.7599,11251.0
2024-10-07 14:30:00,384.02,384.06,382.98,383.26,24644.0,381.6307,381.6704,380.5971,380.8754,24644.0
2024-10-07 14:40:00,383.1,383.57,382.22,382.58,21027.0,380.7164,381.1835,379.8419,380.1996,21027.0
2024-10-07 14:50:00,382.54,383.13,382.53,382.95,21938.0,380.1599,380.7462,380.1499,380.5673,21938.0
2024-10-07 15:00:00,383.08,383.69,383.01,383.24,25698.0,380.6965,381.3027,380.627,380.8555,25698.0
2024-10-07 15:10:00,383.24,384.01,383.24,383.52,17363.0,380.8555,381.6207,380.8555,381.1338,17363.0
2024-10-07 15:20:00,383.55,383.76,382.86,382.9,48479.0,381.1636,381.3723,380.4779,380.5176,48479.0
2024-10-07 15:30:00,382.91,383.02,382.16,382.57,49281.0,380.5276,380.6369,379.7823,380.1897,49281.0
2024-10-07 15:40:00,382.56,383.01,381.62,382.92,56175.0,380.1798,380.627,379.2456,380.5375,56175.0
2024-10-07 15:50:00,382.92,383.44,381.95,382.37,135579.0,380.5375,381.0543,379.5736,379.9909,135579.0
2024-10-08 09:30:00,382.7,385.63,377.09,377.84,77679.0,380.3189,383.2307,374.7438,375.4891,77679.0
2024-10-08 09:40:00,377.75,378.8,372.7,373.14,81818.0,375.3997,376.4432,370.3811,370.8184,81818.0
2024-10-08 09:50:00,373.14,373.88,370.46,372.18,115047.0,370.8184,371.5538,368.155,369.8643,115047.0
2024-10-08 10:00:00,372.19,373.61,371.72,373.51,122743.0,369.8743,371.2854,369.4072,371.1861,122743.0
2024-10-08 10:10:00,373.46,376.94,373.46,375.86,35467.0,371.1364,374.5947,371.1364,373.5214,35467.0
2024-10-08 10:20:00,375.79,376.05,374.91,375.04,14015.0,373.4519,373.7103,372.5774,372.7066,14015.0
2024-10-08 10:30:00,375.08,375.41,374.79,375.2,15005.0,372.7463,373.0742,372.4581,372.8656,15005.0
2024-10-08 10:40:00,375.14,376.0,373.99,375.48,34977.0,372.8059,373.6606,371.6631,373.1438,34977.0
2024-10-08 10:50:00,375.73,376.0,375.19,375.46,17034.0,373.3923,373.6606,372.8556,373.1239,17034.0
2024-10-08 11:00:00,375.68,375.92,375.41,375.74,8227.0,373.3426,373.5811,373.0742,373.4022,8227.0
2024-10-08 11:10:00,375.87,377.25,375.59,377.17,24316.0,373.5314,374.9028,373.2531,374.8233,24316.0
2024-10-08 11:20:00,377.38,377.63,376.6,376.91,17641.0,375.032,375.2804,374.2568,374.5649,17641.0
2024-10-08 11:30:00,376.78,376.9,376.04,376.83,19441.0,374.4357,374.555,373.7003,374.4854,19441.0
2024-10-08 11:40:00,376.96,377.13,375.95,377.13,15115.0,374.6146,374.7835,373.6109,374.7835,15115.0
2024-10-08 11:50:00,377.26,377.52,376.85,376.97,12749.0,374.9127,375.1711,374.5053,374.6245,12749.0
2024-10-08 12:00:00,377.07,378.53,376.92,378.53,6076.0,374.7239,376.1748,374.5749,376.1748,6076.0
2024-10-08 12:10:00,378.7,379.42,378.69,379.03,9715.0,376.3438,377.0593,376.3338,376.6717,9715.0
2024-10-08 12:20:00,379.13,379.34,378.76,379.04,8448.0,376.7711,376.9798,376.4034,376.6817,8448.0
2024-10-08 12:30:00,378.96,379.07,378.26,378.93,10563.0,376.6022,376.7115,375.9065,376.5723,10563.0
2024-10-08 12:40:00,378.93,378.93,377.85,378.02,8019.0,376.5723,376.5723,375.4991,375.668,8019.0
2024-10-08 12:50:00,378.29,378.78,377.83,378.6,8540.0,375.9363,376.4233,375.4792,376.2444,8540.0
2024-10-08 13:00:00,378.72,378.95,378.51,378.74,5286.0,376.3637,376.5922,376.155,376.3835,5286.0
2024-10-08 13:10:00,378.7,378.91,378.38,378.85,5224.0,376.3438,376.5525,376.0258,376.4928,5224.0
2024-10-08 13:20:00,378.96,379.13,378.73,378.76,2823.0,376.6022,376.7711,376.3736,376.4034,2823.0
2024-10-08 13:30:00,378.75,379.03,378.67,379.03,3400.0,376.3935,376.6717,376.314,376.6717,3400.0
2024-10-08 13:40:00,379.12,379.14,378.14,378.34,7277.0,376.7612,376.781,375.7873,375.986,7277.0
2024-10-08 13:50:00,378.15,378.28,377.91,378.06,6310.0,375.7972,375.9264,375.5587,375.7078,6310.0
2024-10-08 14:00:00,377.92,378.06,377.64,377.71,9953.0,375.5686,375.7078,375.2904,375.3599,9953.0
2024-10-08 14:10:00,377.87,378.69,377.79,378.5,5900.0,375.5189,376.3338,375.4394,376.145,5900.0
2024-10-08 14:20:00,378.5,378.66,378.27,378.61,3299.0,376.145,376.304,375.9165,376.2543,3299.0
2024-10-08 14:30:00,378.44,378.86,378.26,378.45,13840.0,376.0854,376.5028,375.9065,376.0953,13840.0
2024-10-08 14:40:00,378.44,378.44,377.97,378.33,5711.0,376.0854,376.0854,375.6183,375.9761,5711.0
2024-10-08 14:50:00,378.33,378.47,378.2,378.37,5098.0,375.9761,376.1152,375.8469,376.0158,5098.0
2024-10-08 15:00:00,378.28,378.28,377.35,377.4,9558.0,375.9264,375.9264,375.0022,375.0519,9558.0
2024-10-08 15:10:00,377.46,377.81,377.42,377.59,10213.0,375.1115,375.4593,375.0717,375.2407,10213.0
2024-10-08 15:20:00,377.52,378.0,377.4,378.0,6324.0,375.1711,375.6481,375.0519,375.6481,6324.0
2024-10-08 15:30:00,377.88,379.03,377.87,378.93,16508.0,375.5289,376.6717,375.5189,376.5723,16508.0
2024-10-08 15:40:00,378.99,378.99,377.93,378.2,32067.0,376.632,376.632,375.5786,375.8469,32067.0
2024-10-08 15:50:00,378.21,379.15,377.88,378.39,166073.0,375.8568,376.791,375.5289,376.0357,166073.0
2024-10-09 09:30:00,378.48,379.08,376.03,379.06,16614.0,376.1251,376.7214,373.6904,376.7015,16614.0
2024-10-09 09:40:00,378.51,379.78,378.1,379.78,11440.0,376.155,377.4171,375.7475,377.4171,11440.0
2024-10-09 09:50:00,379.56,379.72,376.71,378.5,75171.0,377.1984,377.3574,374.3662,376.145,75171.0
2024-10-09 10:00:00,378.5,378.87,377.3,378.07,75243.0,376.145,376.5127,374.9525,375.7177,75243.0
2024-10-09 10:10:00,378.08,378.6,376.34,376.91,16244.0,375.7276,376.2444,373.9985,374.5649,16244.0
2024-10-09 10:20:00,376.31,377.9,376.31,377.9,14129.0,373.9686,375.5488,373.9686,375.5488,14129.0
2024-10-09 10:30:00,378.21,379.0,377.91,379.0,8908.0,375.8568,376.6419,375.5587,376.6419,8908.0
2024-10-09 10:40:00,379.19,380.65,379.04,380.64,5625.0,376.8307,378.2816,376.6817,378.2717,5625.0
2024-10-09 10:50:00,380.64,380.72,379.96,380.3,42361.0,378.2717,378.3512,377.5959,377.9338,42361.0
2024-10-09 11:00:00,380.29,380.65,379.63,380.28,3907.0,377.9239,378.2816,377.268,377.9139,3907.0
2024-10-09 11:10:00,380.28,380.75,379.83,380.17,15152.0,377.9139,378.381,377.4667,377.8046,15152.0
2024-10-09 11:20:00,380.31,380.5,379.25,380.1,28799.0,377.9438,378.1326,376.8904,377.7351,28799.0
2024-10-09 11:30:00,380.09,380.5,380.05,380.5,21831.0,377.7251,378.1326,377.6854,378.1326,21831.0
2024-10-09 11:40:00,380.5,381.38,380.44,381.27,12473.0,378.1326,379.0071,378.073,378.8978,12473.0
2024-10-09 11:50:00,381.39,381.72,381.15,381.2,9209.0,379.017,379.345,378.7785,378.8282,9209.0
2024-10-09 12:00:00,381.46,381.59,381.13,381.43,15302.0,379.0866,379.2158,378.7587,379.0568,15302.0
2024-10-09 12:10:00,381.43,382.88,381.41,382.55,22446.0,379.0568,380.4978,379.0369,380.1698,22446.0
2024-10-09 12:20:00,382.36,382.47,381.81,381.91,9489.0,379.981,380.0903,379.4344,379.5338,9489.0
2024-10-09 12:30:00,382.05,382.4,381.75,382.39,6232.0,379.6729,380.0208,379.3748,380.0108,6232.0
2024-10-09 12:40:00,382.48,382.69,381.43,381.46,9353.0,380.1003,380.309,379.0568,379.0866,9353.0
2024-10-09 12:50:00,381.78,381.88,381.08,381.37,4201.0,379.4046,379.504,378.709,378.9972,4201.0
2024-10-09 13:00:00,381.67,382.0,381.37,381.89,2859.0,379.2953,379.6232,378.9972,379.5139,2859.0
2024-10-09 13:10:00,381.98,382.68,381.84,382.58,5726.0,379.6034,380.299,379.4642,380.1996,5726.0
2024-10-09 13:20:00,382.53,382.53,382.04,382.17,5687.0,380.1499,380.1499,379.663,379.7922,5687.0
2024-10-09 13:30:00,382.17,382.89,382.17,382.31,6725.0,379.7922,380.5077,379.7922,379.9313,6725.0
2024-10-09 13:40:00,382.48,382.77,382.36,382.56,11340.0,380.1003,380.3885,379.981,380.1798,11340.0
2024-10-09 13:50:00,382.56,382.88,382.11,382.88,8661.0,380.1798,380.4978,379.7326,380.4978,8661.0
2024-10-09 14:00:00,382.49,382.88,382.47,382.88,4557.0,380.1102,380.4978,380.0903,380.4978,4557.0
2024-10-09 14:10:00,382.88,383.3,382.57,383.3,6388.0,380.4978,380.9152,380.1897,380.9152,6388.0
2024-10-09 14:20:00,383.6,383.74,383.03,383.24,30971.0,381.2133,381.3524,380.6468,380.8555,30971.0
2024-10-09 14:30:00,383.19,383.79,383.08,383.08,5667.0,380.8058,381.4021,380.6965,380.6965,5667.0
2024-10-09 14:40:00,383.03,383.24,382.9,383.22,5519.0,380.6468,380.8555,380.5176,380.8357,5519.0
2024-10-09 14:50:00,383.05,383.34,382.9,383.13,6793.0,380.6667,380.9549,380.5176,380.7462,6793.0
2024-10-09 15:00:00,383.13,383.24,382.89,383.16,13238.0,380.7462,380.8555,380.5077,380.776,13238.0
2024-10-09 15:10:00,383.09,384.55,382.9,384.47,10788.0,380.7065,382.1574,380.5176,382.0779,10788.0
2024-10-09 15:20:00,384.67,385.53,384.52,385.41,26763.0,382.2766,383.1313,382.1276,383.012,26763.0
2024-10-09 15:30:00,385.31,385.48,384.58,385.21,19501.0,382.9127,383.0816,382.1872,382.8133,19501.0
2024-10-09 15:40:00,385.3,385.45,384.88,385.01,21427.0,382.9027,383.0518,382.4853,382.6145,21427.0
2024-10-09 15:50:00,384.97,386.66,384.97,386.18,93518.0,382.5748,384.2543,382.5748,383.7772,93518.0
2024-10-10 09:30:00,386.0,388.29,383.76,386.33,37838.0,383.5984,385.8741,381.3723,383.9263,37838.0
2024-10-10 09:40:00,387.0,388.41,386.13,386.32,48928.0,384.5921,385.9934,383.7275,383.9164,48928.0
2024-10-10 09:50:00,386.28,387.39,384.91,386.44,19463.0,383.8766,384.9797,382.5151,384.0356,19463.0
2024-10-10 10:00:00,385.22,385.8,384.35,384.36,7967.0,382.8232,383.3996,381.9586,381.9686,7967.0
2024-10-10 10:10:00,384.6,385.38,383.24,383.32,12023.0,382.2071,382.9822,380.8555,380.935,12023.0
2024-10-10 10:20:00,383.37,383.6,383.14,383.3,7993.0,380.9847,381.2133,380.7562,380.9152,7993.0
2024-10-10 10:30:00,383.64,384.68,383.64,384.27,6521.0,381.253,382.2866,381.253,381.8791,6521.0
2024-10-10 10:40:00,384.42,384.61,384.01,384.27,4368.0,382.0282,382.217,381.6207,381.8791,4368.0
2024-10-10 10:50:00,384.27,384.43,383.7,384.43,14450.0,381.8791,382.0381,381.3127,382.0381,14450.0
2024-10-10 11:00:00,384.61,385.31,384.06,385.31,7000.0,382.217,382.9127,381.6704,382.9127,7000.0
2024-10-10 11:10:00,385.42,386.75,385.42,386.37,15100.0,383.022,384.3437,383.022,383.9661,15100.0
2024-10-10 11:20:00,386.81,387.44,386.72,386.8,4389.0,384.4033,385.0294,384.3139,384.3934,4389.0
2024-10-10 11:30:00,386.84,387.16,386.52,386.82,8317.0,384.4331,384.7511,384.1151,384.4133,8317.0
2024-10-10 11:40:00,386.83,387.34,386.82,386.82,8324.0,384.4232,384.93,384.4133,384.4133,8324.0
2024-10-10 11:50:00,386.82,387.48,386.42,387.25,3331.0,384.4133,385.0692,384.0157,384.8406,3331.0
2024-10-10 12:00:00,387.25,387.78,387.18,387.78,3379.0,384.8406,385.3673,384.771,385.3673,3379.0
2024-10-10 12:10:00,387.34,387.49,386.8,387.19,5386.0,384.93,385.0791,384.3934,384.781,5386.0
2024-10-10 12:20:00,387.08,387.65,386.92,386.97,6665.0,384.6716,385.2381,384.5126,384.5623,6665.0
2024-10-10 12:30:00,386.85,387.15,386.76,387.01,2856.0,384.4431,384.7412,384.3536,384.6021,2856.0
2024-10-10 12:40:00,387.31,387.31,386.0,386.29,2386.0,384.9002,384.9002,383.5984,383.8866,2386.0
2024-10-10 12:50:00,386.58,386.58,386.04,386.04,4819.0,384.1747,384.1747,383.6381,383.6381,4819.0
2024-10-10 13:00:00,386.03,386.48,385.17,385.17,3808.0,383.6282,384.0754,382.7735,382.7735,3808.0
2024-10-10 13:10:00,385.27,385.66,385.25,385.53,2644.0,382.8729,383.2605,382.853,383.1313,2644.0
2024-10-10 13:20:00,385.7,386.36,385.56,386.36,5648.0,383.3002,383.9561,383.1611,383.9561,5648.0
2024-10-10 13:30:00,386.33,386.92,386.16,386.75,6242.0,383.9263,384.5126,383.7574,384.3437,6242.0
2024-10-10 13:40:00,386.84,387.01,386.56,386.97,5428.0,384.4331,384.6021,384.1549,384.5623,5428.0
2024-10-10 13:50:00,386.97,386.97,386.35,386.44,11650.0,384.5623,384.5623,383.9462,384.0356,11650.0
2024-10-10 14:00:00,386.44,386.65,385.79,385.79,8551.0,384.0356,384.2443,383.3897,383.3897,8551.0
2024-10-10 14:10:00,386.0,386.83,385.82,386.01,11913.0,383.5984,384.4232,383.4195,383.6083,11913.0
2024-10-10 14:20:00,385.74,386.2,385.53,386.11,6729.0,383.34,383.7971,383.1313,383.7077,6729.0
2024-10-10 14:30:00,386.15,386.31,385.94,386.18,6672.0,383.7474,383.9064,383.5387,383.7772,6672.0
2024-10-10 14:40:00,386.2,386.21,385.93,385.93,4843.0,383.7971,383.8071,383.5288,383.5288,4843.0
2024-10-10 14:50:00,385.87,386.36,385.74,385.86,7466.0,383.4692,383.9561,383.34,383.4592,7466.0
2024-10-10 15:00:00,385.9,385.96,385.41,385.82,23750.0,383.499,383.5586,383.012,383.4195,23750.0
2024-10-10 15:10:00,385.8,385.85,384.91,385.2,7819.0,383.3996,383.4493,382.5151,382.8033,7819.0
2024-10-10 15:20:00,385.18,385.73,385.01,385.14,18272.0,382.7835,383.33,382.6145,382.7437,18272.0
2024-10-10 15:30:00,385.24,385.77,385.15,385.26,8023.0,382.8431,383.3698,382.7536,382.863,8023.0
2024-10-10 15:40:00,385.28,386.33,385.28,386.2,19502.0,382.8828,383.9263,382.8828,383.7971,19502.0
2024-10-10 15:50:00,386.29,387.49,386.11,387.08,51576.0,383.8866,385.0791,383.7077,384.6716,51576.0
2024-10-11 09:30:00,391.05,393.93,390.04,391.77,23391.0,388.6169,391.479,387.6132,389.3325,23391.0
2024-10-11 09:40:00,391.83,392.87,391.57,392.85,13108.0,389.3921,390.4256,389.1337,390.4057,13108.0
2024-10-11 09:50:00,392.83,393.38,391.94,392.41,16719.0,390.3859,390.9324,389.5014,389.9685,16719.0
2024-10-11 10:00:00,391.6,391.6,390.65,391.34,6202.0,389.1635,389.1635,388.2194,388.9051,6202.0
2024-10-11 10:10:00,391.57,392.78,391.56,392.78,5632.0,389.1337,390.3362,389.1238,390.3362,5632.0
2024-10-11 10:20:00,392.94,394.14,392.86,394.0,7085.0,390.4952,391.6877,390.4157,391.5486,7085.0
2024-10-11 10:30:00,394.0,394.0,393.16,393.3,7490.0,391.5486,391.5486,390.7138,390.8529,7490.0
2024-10-11 10:40:00,393.35,393.68,393.07,393.68,3397.0,390.9026,391.2306,390.6244,391.2306,3397.0
2024-10-11 10:50:00,393.47,394.64,393.47,394.36,9149.0,391.0219,392.1846,391.0219,391.9063,9149.0
2024-10-11 11:00:00,394.04,394.73,393.84,394.73,6644.0,391.5883,392.274,391.3896,392.274,6644.0
2024-10-11 11:10:00,394.77,395.75,394.58,395.41,13140.0,392.3138,393.2877,392.125,392.9498,13140.0
2024-10-11 11:20:00,395.08,395.08,394.42,394.54,5270.0,392.6219,392.6219,391.966,392.0852,5270.0
2024-10-11 11:30:00,394.43,395.22,394.29,395.17,2998.0,391.9759,392.761,391.8368,392.7113,2998.0
2024-10-11 11:40:00,395.17,395.17,394.12,394.21,9186.0,392.7113,392.7113,391.6678,391.7573,9186.0
2024-10-11 11:50:00,394.39,394.53,394.21,394.4,3255.0,391.9362,392.0753,391.7573,391.9461,3255.0
2024-10-11 12:00:00,394.22,394.71,393.95,393.96,6581.0,391.7672,392.2542,391.4989,391.5088,6581.0
2024-10-11 12:10:00,394.07,394.07,393.41,393.47,5671.0,391.6181,391.6181,390.9623,391.0219,5671.0
2024-10-11 12:20:00,393.56,393.64,393.24,393.37,3882.0,391.1113,391.1908,390.7933,390.9225,3882.0
2024-10-11 12:30:00,393.38,393.72,393.37,393.52,4175.0,390.9324,391.2703,390.9225,391.0716,4175.0
2024-10-11 12:40:00,393.62,394.0,393.6,393.99,5102.0,391.1709,391.5486,391.1511,391.5386,5102.0
2024-10-11 12:50:00,394.01,394.05,393.69,393.93,3200.0,391.5585,391.5983,391.2405,391.479,3200.0
2024-10-11 13:00:00,393.93,394.04,392.28,392.5,12020.0,391.479,391.5883,389.8393,390.0579,12020.0
2024-10-11 13:10:00,392.36,392.58,391.67,392.21,5660.0,389.9188,390.1374,389.2331,389.7697,5660.0
2024-10-11 13:20:00,392.45,392.96,392.37,392.94,1400.0,390.0082,390.5151,389.9287,390.4952,1400.0
2024-10-11 13:30:00,392.92,393.24,392.87,393.04,5337.0,390.4753,390.7933,390.4256,390.5946,5337.0
2024-10-11 13:40:00,393.12,393.32,392.86,393.28,2682.0,390.6741,390.8728,390.4157,390.8331,2682.0
2024-10-11 13:50:00,393.27,393.49,393.26,393.41,6688.0,390.8231,391.0418,390.8132,390.9623,6688.0
2024-10-11 14:00:00,393.37,393.56,393.22,393.22,4560.0,390.9225,391.1113,390.7734,390.7734,4560.0
2024-10-11 14:10:00,393.29,393.66,393.26,393.66,3016.0,390.843,391.2107,390.8132,391.2107,3016.0
2024-10-11 14:20:00,393.89,393.91,393.67,393.75,5678.0,391.4393,391.4591,391.2206,391.3001,5678.0
2024-10-11 14:30:00,393.76,394.02,393.16,393.18,6429.0,391.3101,391.5685,390.7138,390.7337,6429.0
2024-10-11 14:40:00,393.13,393.59,393.13,393.45,6157.0,390.684,391.1411,390.684,391.002,6157.0
2024-10-11 14:50:00,393.5,393.97,393.49,393.86,5158.0,391.0517,391.5188,391.0418,391.4095,5158.0
2024-10-11 15:00:00,393.86,394.12,393.6,394.06,5384.0,391.4095,391.6678,391.1511,391.6082,5384.0
2024-10-11 15:10:00,394.11,394.51,393.97,394.31,12238.0,391.6579,392.0554,391.5188,391.8567,12238.0
2024-10-11 15:20:00,394.37,394.72,394.34,394.48,8256.0,391.9163,392.2641,391.8865,392.0256,8256.0
2024-10-11 15:30:00,394.31,394.87,394.05,394.06,9444.0,391.8567,392.4132,391.5983,391.6082,9444.0
2024-10-11 15:40:00,393.95,394.55,393.92,394.43,19193.0,391.4989,392.0952,391.4691,391.9759,19193.0
2024-10-11 15:50:00,394.4,394.62,393.8,394.42,43623.0,391.9461,392.1647,391.3498,391.966,43623.0
2024-10-14 09:30:00,394.61,394.7,393.2,393.71,15051.0,392.1548,392.2442,390.7536,391.2604,15051.0
2024-10-14 09:40:00,393.66,396.36,393.56,396.32,15423.0,391.2107,393.8939,391.1113,393.8541,15423.0
2024-10-14 09:50:00,396.79,396.79,395.34,395.84,7265.0,394.3212,394.3212,392.8802,393.3771,7265.0
2024-10-14 10:00:00,395.99,396.0,395.28,395.98,11544.0,393.5262,393.5361,392.8206,393.5163,11544.0
2024-10-14 10:10:00,396.08,396.49,395.61,396.33,5447.0,393.6156,394.0231,393.1486,393.8641,5447.0
2024-10-14 10:20:00,396.2,397.93,395.97,396.99,8040.0,393.7349,395.4541,393.5063,394.52,8040.0
2024-10-14 10:30:00,396.98,397.06,396.06,396.86,2102.0,394.51,394.5895,393.5958,394.3908,2102.0
2024-10-14 10:40:00,396.19,396.89,396.19,396.22,2723.0,393.725,394.4206,393.725,393.7548,2723.0
2024-10-14 10:50:00,396.22,396.67,396.02,396.64,14533.0,393.7548,394.202,393.556,394.1722,14533.0
2024-10-14 11:00:00,396.58,397.56,396.49,396.83,11973.0,394.1125,395.0864,394.0231,394.361,11973.0
2024-10-14 11:10:00,396.77,397.38,396.69,397.3,8095.0,394.3013,394.9076,394.2218,394.8281,8095.0
2024-10-14 11:20:00,397.41,397.41,396.23,396.45,7355.0,394.9374,394.9374,393.7647,393.9833,7355.0
2024-10-14 11:30:00,396.41,396.95,396.41,396.58,3763.0,393.9436,394.4802,393.9436,394.1125,3763.0
2024-10-14 11:40:00,396.56,397.31,396.56,396.67,8804.0,394.0927,394.838,394.0927,394.202,8804.0
2024-10-14 11:50:00,396.76,397.31,396.68,396.74,4028.0,394.2914,394.838,394.2119,394.2715,4028.0
2024-10-14 12:00:00,396.83,396.84,395.94,396.24,4921.0,394.361,394.3709,393.4765,393.7746,4921.0
2024-10-14 12:10:00,396.08,396.28,395.84,395.84,4019.0,393.6156,393.8144,393.3771,393.3771,4019.0
2024-10-14 12:20:00,396.03,396.5,396.02,396.49,1100.0,393.566,394.033,393.556,394.0231,1100.0
2024-10-14 12:30:00,396.64,396.64,396.27,396.27,3737.0,394.1722,394.1722,393.8045,393.8045,3737.0
2024-10-14 12:40:00,396.27,396.32,395.93,396.14,6001.0,393.8045,393.8541,393.4666,393.6753,6001.0
2024-10-14 12:50:00,396.13,396.55,396.03,396.27,6648.0,393.6653,394.0827,393.566,393.8045,6648.0
2024-10-14 13:00:00,396.28,396.38,395.95,396.04,8750.0,393.8144,393.9138,393.4865,393.5759,8750.0
2024-10-14 13:10:00,396.0,396.67,395.99,396.38,7940.0,393.5361,394.202,393.5262,393.9138,7940.0
2024-10-14 13:20:00,396.24,396.4,396.08,396.23,3308.0,393.7746,393.9337,393.6156,393.7647,3308.0
2024-10-14 13:30:00,396.17,396.27,396.01,396.19,3291.0,393.7051,393.8045,393.5461,393.725,3291.0
2024-10-14 13:40:00,396.18,396.37,396.09,396.22,5854.0,393.715,393.9038,393.6256,393.7548,5854.0
2024-10-14 13:50:00,396.29,396.9,396.16,396.46,7050.0,393.8243,394.4305,393.6951,393.9933,7050.0
2024-10-14 14:00:00,396.31,396.67,396.28,396.59,4136.0,393.8442,394.202,393.8144,394.1225,4136.0
2024-10-14 14:10:00,396.59,396.89,396.47,396.89,4522.0,394.1225,394.4206,394.0032,394.4206,4522.0
2024-10-14 14:20:00,396.81,397.66,396.65,396.68,10412.0,394.3411,395.1858,394.1821,394.2119,10412.0
2024-10-14 14:30:00,396.8,397.99,396.73,397.99,16856.0,394.3312,395.5138,394.2616,395.5138,16856.0
2024-10-14 14:40:00,397.94,397.94,397.47,397.52,6249.0,395.4641,395.4641,394.997,395.0467,6249.0
2024-10-14 14:50:00,397.54,397.56,397.09,397.49,8548.0,395.0666,395.0864,394.6194,395.0169,8548.0
2024-10-14 15:00:00,397.49,397.77,397.06,397.06,8851.0,395.0169,395.2951,394.5895,394.5895,8851.0
2024-10-14 15:10:00,397.0,397.22,396.94,397.0,5743.0,394.5299,394.7485,394.4703,394.5299,5743.0
2024-10-14 15:20:00,396.88,397.36,396.88,397.3,5273.0,394.4107,394.8877,394.4107,394.8281,5273.0
2024-10-14 15:30:00,397.32,397.47,396.91,396.91,12356.0,394.8479,394.997,394.4405,394.4405,12356.0
2024-10-14 15:40:00,396.84,397.07,396.31,396.87,16088.0,394.3709,394.5995,393.8442,394.4007,16088.0
2024-10-14 15:50:00,396.89,396.89,395.51,395.99,81695.0,394.4206,394.4206,393.0492,393.5262,81695.0
2024-10-15 09:30:00,397.28,408.6,397.28,408.11,75012.0,394.8082,406.0577,394.8082,405.5708,75012.0
2024-10-15 09:40:00,408.04,411.87,408.04,409.84,152795.0,405.5012,409.3074,405.5012,407.29,152795.0
2024-10-15 09:50:00,409.84,409.91,404.34,405.21,72073.0,407.29,407.3596,401.8242,402.6888,72073.0
2024-10-15 10:00:00,405.39,407.21,405.21,406.65,43960.0,402.8677,404.6764,402.6888,404.1199,43960.0
2024-10-15 10:10:00,406.52,407.2,406.27,406.87,112016.0,403.9907,404.6665,403.7422,404.3385,112016.0
2024-10-15 10:20:00,406.72,407.93,406.0,406.75,45466.0,404.1894,405.3919,403.4739,404.2193,45466.0
2024-10-15 10:30:00,406.46,406.78,404.79,405.0,60762.0,403.9311,404.2491,402.2714,402.4801,60762.0
2024-10-15 10:40:00,405.0,405.91,403.76,403.98,35827.0,402.4801,403.3845,401.2479,401.4665,35827.0
2024-10-15 10:50:00,404.0,404.41,402.26,402.29,21955.0,401.4864,401.8938,399.7572,399.787,21955.0
2024-10-15 11:00:00,402.48,403.37,402.27,402.27,12376.0,399.9758,400.8603,399.7671,399.7671,12376.0
2024-10-15 11:10:00,402.27,404.03,401.0,403.67,31512.0,399.7671,401.5162,398.505,401.1584,31512.0
2024-10-15 11:20:00,403.78,405.72,403.78,405.72,18971.0,401.2677,403.1957,401.2677,403.1957,18971.0
2024-10-15 11:30:00,405.73,405.79,404.87,405.36,15238.0,403.2056,403.2652,402.351,402.8379,15238.0
2024-10-15 11:40:00,405.36,405.54,404.35,404.53,12187.0,402.8379,403.0168,401.8342,402.0131,12187.0
2024-10-15 11:50:00,404.79,405.65,404.59,405.25,8624.0,402.2714,403.1261,402.0727,402.7286,8624.0
2024-10-15 12:00:00,404.88,406.35,404.73,406.29,5546.0,402.3609,403.8217,402.2118,403.7621,5546.0
2024-10-15 12:10:00,406.37,406.94,405.68,405.93,7577.0,403.8416,404.4081,403.1559,403.4044,7577.0
2024-10-15 12:20:00,406.14,406.53,406.1,406.29,3110.0,403.613,404.0006,403.5733,403.7621,3110.0
2024-10-15 12:30:00,406.33,406.45,405.97,406.38,3023.0,403.8019,403.9211,403.4441,403.8516,3023.0
2024-10-15 12:40:00,406.37,406.57,405.25,405.25,5820.0,403.8416,404.0404,402.7286,402.7286,5820.0
2024-10-15 12:50:00,405.17,405.53,404.5,404.78,4768.0,402.6491,403.0068,401.9833,402.2615,4768.0
2024-10-15 13:00:00,405.05,405.23,404.39,404.62,4602.0,402.5298,402.7087,401.8739,402.1025,4602.0
2024-10-15 13:10:00,404.39,405.2,404.35,405.11,6384.0,401.8739,402.6789,401.8342,402.5895,6384.0
2024-10-15 13:20:00,404.92,405.21,404.88,405.18,3564.0,402.4006,402.6888,402.3609,402.659,3564.0
2024-10-15 13:30:00,405.18,405.77,405.17,405.66,4734.0,402.659,403.2454,402.6491,403.136,4734.0
2024-10-15 13:40:00,405.73,405.9,405.46,405.46,4318.0,403.2056,403.3745,402.9373,402.9373,4318.0
2024-10-15 13:50:00,405.56,405.91,404.96,404.96,21379.0,403.0367,403.3845,402.4404,402.4404,21379.0
2024-10-15 14:00:00,405.0,405.49,404.66,405.32,6125.0,402.4801,402.9671,402.1423,402.7982,6125.0
2024-10-15 14:10:00,405.47,406.0,405.06,405.24,3211.0,402.9472,403.4739,402.5398,402.7186,3211.0
2024-10-15 14:20:00,405.23,405.38,404.9,405.17,5085.0,402.7087,402.8578,402.3808,402.6491,5085.0
2024-10-15 14:30:00,404.89,404.98,404.66,404.66,3999.0,402.3708,402.4603,402.1423,402.1423,3999.0
2024-10-15 14:40:00,404.72,405.02,404.41,404.91,8347.0,402.2019,402.5,401.8938,402.3907,8347.0
2024-10-15 14:50:00,404.9,404.97,404.29,404.3,3896.0,402.3808,402.4503,401.7746,401.7845,3896.0
2024-10-15 15:00:00,404.5,404.79,403.17,403.17,10420.0,401.9833,402.2714,400.6615,400.6615,10420.0
2024-10-15 15:10:00,403.53,403.63,403.24,403.59,9313.0,401.0193,401.1187,400.7311,401.0789,9313.0
2024-10-15 15:20:00,403.5,403.5,402.5,402.5,9719.0,400.9895,400.9895,399.9957,399.9957,9719.0
2024-10-15 15:30:00,402.56,402.79,402.36,402.47,12668.0,400.0553,400.2839,399.8566,399.9659,12668.0
2024-10-15 15:40:00,402.37,402.51,401.52,401.52,16363.0,399.8665,400.0056,399.0218,399.0218,16363.0
2024-10-15 15:50:00,401.59,401.86,400.92,401.34,68622.0,399.0914,399.3597,398.4255,398.8429,68622.0
2024-10-16 09:30:00,405.0,410.4,403.24,410.32,52782.0,402.4801,407.8465,400.7311,407.767,52782.0
2024-10-16 09:40:00,410.77,412.8,409.41,412.08,12747.0,408.2142,410.2316,406.8627,409.5161,12747.0
2024-10-16 09:50:00,411.86,414.78,411.47,413.2,73703.0,409.2975,412.1993,408.9099,410.6291,73703.0
2024-10-16 10:00:00,413.25,413.48,412.33,413.14,31370.0,410.6788,410.9074,409.7645,410.5695,31370.0
2024-10-16 10:10:00,413.31,414.72,412.71,414.29,37303.0,410.7384,412.1397,410.1422,411.7123,37303.0
2024-10-16 10:20:00,414.15,414.45,413.7,414.0,17542.0,411.5732,411.8713,411.126,411.4241,17542.0
2024-10-16 10:30:00,413.96,414.69,413.33,413.66,28261.0,411.3844,412.1099,410.7583,411.0863,28261.0
2024-10-16 10:40:00,413.59,414.37,413.21,414.07,17247.0,411.0167,411.7918,410.6391,411.4937,17247.0
2024-10-16 10:50:00,414.12,414.25,413.13,413.36,26174.0,411.5434,411.6726,410.5596,410.7881,26174.0
2024-10-16 11:00:00,413.31,414.51,412.91,413.0,16346.0,410.7384,411.931,410.3409,410.4304,16346.0
2024-10-16 11:10:00,413.0,413.97,413.0,413.75,24728.0,410.4304,411.3943,410.4304,411.1757,24728.0
2024-10-16 11:20:00,413.6,414.11,413.5,414.11,20541.0,411.0266,411.5335,410.9273,411.5335,20541.0
2024-10-16 11:30:00,414.01,415.41,414.0,415.39,11167.0,411.4341,412.8254,411.4241,412.8055,11167.0
2024-10-16 11:40:00,415.25,415.51,414.83,415.0,22372.0,412.6664,412.9248,412.249,412.4179,22372.0
2024-10-16 11:50:00,414.81,415.24,414.54,414.79,13285.0,412.2291,412.6564,411.9608,412.2092,13285.0
2024-10-16 12:00:00,414.7,414.8,413.95,414.69,22018.0,412.1198,412.2192,411.3745,412.1099,22018.0
2024-10-16 12:10:00,414.83,415.5,414.49,415.4,25328.0,412.249,412.9148,411.9111,412.8154,25328.0
2024-10-16 12:20:00,415.39,416.72,414.99,415.69,30075.0,412.8055,414.1272,412.408,413.1036,30075.0
2024-10-16 12:30:00,415.72,415.72,414.0,414.94,15702.0,413.1334,413.1334,411.4241,412.3583,15702.0
2024-10-16 12:40:00,414.82,415.12,413.71,413.74,19262.0,412.239,412.5372,411.136,411.1658,19262.0
2024-10-16 12:50:00,413.48,413.48,412.05,412.38,6727.0,410.9074,410.9074,409.4863,409.8142,6727.0
2024-10-16 13:00:00,412.44,412.76,411.84,411.91,17279.0,409.8739,410.1919,409.2776,409.3471,17279.0
2024-10-16 13:10:00,411.92,412.16,410.51,410.88,15733.0,409.3571,409.5956,407.9559,408.3236,15733.0
2024-10-16 13:20:00,410.92,411.5,410.67,411.25,29370.0,408.3633,408.9397,408.1149,408.6913,29370.0
2024-10-16 13:30:00,411.2,411.87,410.54,411.27,31545.0,408.6416,409.3074,407.9857,408.7111,31545.0
2024-10-16 13:40:00,410.85,411.4,410.5,410.99,32822.0,408.2937,408.8403,407.9459,408.4329,32822.0
2024-10-16 13:50:00,411.16,411.39,410.68,410.96,29818.0,408.6018,408.8304,408.1248,408.4031,29818.0
2024-10-16 14:00:00,410.92,411.08,410.35,410.38,25260.0,408.3633,408.5223,407.7969,407.8267,25260.0
2024-10-16 14:10:00,410.38,411.18,410.37,410.42,54760.0,407.8267,408.6217,407.8167,407.8664,54760.0
2024-10-16 14:20:00,410.42,411.35,409.5,411.35,49531.0,407.8664,408.7906,406.9521,408.7906,49531.0
2024-10-16 14:30:00,411.47,411.55,410.65,410.79,41908.0,408.9099,408.9894,408.095,408.2341,41908.0
2024-10-16 14:40:00,410.9,411.2,410.74,410.81,6930.0,408.3434,408.6416,408.1844,408.254,6930.0
2024-10-16 14:50:00,410.81,411.21,410.4,411.0,18632.0,408.254,408.6515,407.8465,408.4428,18632.0
2024-10-16 15:00:00,411.12,411.32,410.35,411.05,14712.0,408.5621,408.7608,407.7969,408.4925,14712.0
2024-10-16 15:10:00,410.99,411.25,410.69,410.71,13127.0,408.4329,408.6913,408.1347,408.1546,13127.0
2024-10-16 15:20:00,410.55,410.57,409.65,410.56,13491.0,407.9956,408.0155,407.1012,408.0055,13491.0
2024-10-16 15:30:00,410.63,410.8,410.25,410.76,17969.0,408.0751,408.2441,407.6975,408.2043,17969.0
2024-10-16 15:40:00,410.81,411.11,410.1,410.44,27918.0,408.254,408.5521,407.5484,407.8863,27918.0
2024-10-16 15:50:00,410.36,410.8,408.66,409.27,129607.0,407.8068,408.2441,406.1174,406.7236,129607.0
2024-10-17 09:30:00,406.73,408.04,405.6,407.67,35037.0,404.1994,405.5012,403.0764,405.1335,35037.0
2024-10-17 09:40:00,409.03,410.0,406.34,406.56,15976.0,406.4851,407.449,403.8118,404.0304,15976.0
2024-10-17 09:50:00,406.56,410.04,406.24,409.83,12672.0,404.0304,407.4888,403.7124,407.2801,12672.0
2024-10-17 10:00:00,410.24,410.51,406.83,407.18,11291.0,407.6875,407.9559,404.2988,404.6466,11291.0
2024-10-17 10:10:00,407.7,408.1,407.16,407.18,7089.0,405.1633,405.5609,404.6267,404.6466,7089.0
2024-10-17 10:20:00,407.31,407.64,406.89,407.09,5487.0,404.7758,405.1037,404.3584,404.5571,5487.0
2024-10-17 10:30:00,407.15,407.57,407.0,407.45,11120.0,404.6168,405.0342,404.4677,404.9149,11120.0
2024-10-17 10:40:00,407.21,407.99,407.2,407.44,7553.0,404.6764,405.4515,404.6665,404.905,7553.0
2024-10-17 10:50:00,407.49,407.63,407.12,407.31,8576.0,404.9547,405.0938,404.587,404.7758,8576.0
2024-10-17 11:00:00,407.39,407.39,405.97,406.6,6564.0,404.8553,404.8553,403.4441,404.0702,6564.0
2024-10-17 11:10:00,406.64,407.2,406.63,407.19,2142.0,404.1099,404.6665,404.1,404.6565,2142.0
2024-10-17 11:20:00,406.85,407.19,406.56,406.93,4104.0,404.3186,404.6565,404.0304,404.3981,4104.0
2024-10-17 11:30:00,407.04,407.21,406.96,407.04,8179.0,404.5075,404.6764,404.4279,404.5075,8179.0
2024-10-17 11:40:00,407.12,407.12,406.15,406.78,14317.0,404.587,404.587,403.623,404.2491,14317.0
2024-10-17 11:50:00,407.02,407.33,406.91,407.32,3370.0,404.4876,404.7956,404.3783,404.7857,3370.0
2024-10-17 12:00:00,407.31,407.53,406.79,406.79,5067.0,404.7758,404.9944,404.259,404.259,5067.0
2024-10-17 12:10:00,406.95,406.95,406.41,406.48,2708.0,404.418,404.418,403.8814,403.9509,2708.0
2024-10-17 12:20:00,406.35,406.47,405.66,406.05,6772.0,403.8217,403.941,403.136,403.5236,6772.0
2024-10-17 12:30:00,405.95,406.75,405.95,406.64,5693.0,403.4242,404.2193,403.4242,404.1099,5693.0
2024-10-17 12:40:00,406.65,406.7,406.29,406.29,6484.0,404.1199,404.1696,403.7621,403.7621,6484.0
2024-10-17 12:50:00,406.35,406.49,406.2,406.4,1863.0,403.8217,403.9609,403.6727,403.8714,1863.0
2024-10-17 13:00:00,406.45,406.5,405.95,406.08,7981.0,403.9211,403.9708,403.4242,403.5534,7981.0
2024-10-17 13:10:00,406.2,406.2,405.65,405.88,3683.0,403.6727,403.6727,403.1261,403.3547,3683.0
2024-10-17 13:20:00,405.92,406.51,405.63,406.51,10037.0,403.3944,403.9807,403.1062,403.9807,10037.0
2024-10-17 13:30:00,406.64,406.95,406.52,406.67,7310.0,404.1099,404.418,403.9907,404.1398,7310.0
2024-10-17 13:40:00,406.79,406.9,405.9,406.03,29387.0,404.259,404.3683,403.3745,403.5037,29387.0
2024-10-17 13:50:00,406.01,406.76,406.01,406.76,6966.0,403.4839,404.2292,403.4839,404.2292,6966.0
2024-10-17 14:00:00,406.75,406.88,406.08,406.09,6667.0,404.2193,404.3484,403.5534,403.5634,6667.0
2024-10-17 14:10:00,406.0,406.0,405.51,405.6,68868.0,403.4739,403.4739,402.987,403.0764,68868.0
2024-10-17 14:20:00,405.61,405.92,405.06,405.06,7791.0,403.0863,403.3944,402.5398,402.5398,7791.0
2024-10-17 14:30:00,405.06,405.48,404.79,404.88,15712.0,402.5398,402.9572,402.2714,402.3609,15712.0
2024-10-17 14:40:00,404.9,404.9,404.12,404.16,7323.0,402.3808,402.3808,401.6056,401.6454,7323.0
2024-10-17 14:50:00,404.18,404.69,404.17,404.68,33502.0,401.6652,402.1721,401.6553,402.1621,33502.0
2024-10-17 15:00:00,404.69,404.79,404.57,404.69,7995.0,402.1721,402.2714,402.0528,402.1721,7995.0
2024-10-17 15:10:00,404.76,405.37,404.76,405.14,9802.0,402.2416,402.8478,402.2416,402.6193,9802.0
2024-10-17 15:20:00,405.16,405.58,405.05,405.45,6787.0,402.6391,403.0565,402.5298,402.9273,6787.0
2024-10-17 15:30:00,405.37,406.22,405.19,406.22,10262.0,402.8478,403.6926,402.669,403.6926,10262.0
2024-10-17 15:40:00,406.38,406.73,405.89,406.08,33838.0,403.8516,404.1994,403.3646,403.5534,33838.0
2024-10-17 15:50:00,405.73,406.77,405.53,406.49,96465.0,403.2056,404.2391,403.0068,403.9609,96465.0
2024-10-18 09:30:00,406.46,406.5,404.95,405.68,56886.0,403.9311,403.9708,402.4305,403.1559,56886.0
2024-10-18 09:40:00,405.84,406.75,404.75,406.43,11354.0,403.3149,404.2193,402.2317,403.9012,11354.0
2024-10-18 09:50:00,406.46,407.67,406.25,406.82,8787.0,403.9311,405.1335,403.7224,404.2888,8787.0
2024-10-18 10:00:00,406.89,408.37,406.56,408.37,10217.0,404.3584,405.8292,404.0304,405.8292,10217.0
2024-10-18 10:10:00,408.37,410.7,408.02,410.41,5553.0,405.8292,408.1447,405.4814,407.8565,5553.0
2024-10-18 10:20:00,410.22,411.07,410.05,411.03,30430.0,407.6677,408.5124,407.4987,408.4726,30430.0
2024-10-18 10:30:00,411.14,412.21,410.29,412.0,23222.0,408.5819,409.6453,407.7372,409.4366,23222.0
2024-10-18 10:40:00,411.95,412.99,411.56,412.85,15004.0,409.3869,410.4204,408.9993,410.2813,15004.0
2024-10-18 10:50:00,412.8,413.43,412.75,413.39,18753.0,410.2316,410.8577,410.1819,410.8179,18753.0
2024-10-18 11:00:00,413.43,413.43,412.3,412.84,13832.0,410.8577,410.8577,409.7347,410.2714,13832.0
2024-10-18 11:10:00,412.83,413.23,412.6,413.13,7473.0,410.2614,410.6589,410.0329,410.5596,7473.0
2024-10-18 11:20:00,413.22,413.51,412.87,413.51,7098.0,410.649,410.9372,410.3012,410.9372,7098.0
2024-10-18 11:30:00,413.66,414.06,413.46,413.97,6490.0,411.0863,411.4838,410.8875,411.3943,6490.0
2024-10-18 11:40:00,414.14,414.53,414.06,414.38,8869.0,411.5633,411.9508,411.4838,411.8018,8869.0
2024-10-18 11:50:00,414.22,414.96,414.2,414.4,6887.0,411.6428,412.3782,411.6229,411.8217,6887.0
2024-10-18 12:00:00,414.41,414.41,413.93,413.93,2046.0,411.8316,411.8316,411.3546,411.3546,2046.0
2024-10-18 12:10:00,414.18,415.06,414.18,414.51,17297.0,411.603,412.4776,411.603,411.931,17297.0
2024-10-18 12:20:00,414.4,415.06,414.27,414.78,5561.0,411.8217,412.4776,411.6925,412.1993,5561.0
2024-10-18 12:30:00,414.77,415.2,414.65,415.19,3028.0,412.1894,412.6167,412.0701,412.6067,3028.0
2024-10-18 12:40:00,415.36,415.37,415.01,415.1,3299.0,412.7757,412.7856,412.4279,412.5173,3299.0
2024-10-18 12:50:00,415.27,415.98,415.24,415.88,4376.0,412.6862,413.3918,412.6564,413.2924,4376.0
2024-10-18 13:00:00,415.9,415.9,415.63,415.74,2086.0,413.3123,413.3123,413.044,413.1533,2086.0
2024-10-18 13:10:00,415.73,415.86,415.45,415.67,4132.0,413.1434,413.2726,412.8651,413.0838,4132.0
2024-10-18 13:20:00,415.74,416.0,415.72,415.85,4944.0,413.1533,413.4117,413.1334,413.2626,4944.0
2024-10-18 13:30:00,415.99,416.33,415.89,416.33,7081.0,413.4018,413.7396,413.3024,413.7396,7081.0
2024-10-18 13:40:00,416.43,416.58,416.37,416.43,1529.0,413.839,413.9881,413.7794,413.839,1529.0
2024-10-18 13:50:00,416.3,416.71,416.15,416.71,6847.0,413.7098,414.1173,413.5608,414.1173,6847.0
2024-10-18 14:00:00,416.5,417.04,416.27,417.04,4688.0,413.9086,414.4452,413.68,414.4452,4688.0
2024-10-18 14:10:00,417.11,417.14,416.66,416.66,4694.0,414.5148,414.5446,414.0676,414.0676,4694.0
2024-10-18 14:20:00,416.66,417.06,416.57,416.77,9031.0,414.0676,414.4651,413.9782,414.1769,9031.0
2024-10-18 14:30:00,416.76,417.08,416.72,417.03,2223.0,414.167,414.485,414.1272,414.4353,2223.0
2024-10-18 14:40:00,416.68,416.86,416.27,416.28,4413.0,414.0875,414.2664,413.68,413.69,4413.0
2024-10-18 14:50:00,416.29,416.57,413.4,414.82,21114.0,413.6999,413.9782,410.8279,412.239,21114.0
2024-10-18 15:00:00,414.69,415.11,414.17,414.91,11122.0,412.1099,412.5272,411.5931,412.3285,11122.0
2024-10-18 15:10:00,414.76,415.32,414.48,414.98,11293.0,412.1794,412.7359,411.9012,412.398,11293.0
2024-10-18 15:20:00,414.89,414.92,414.12,414.15,35221.0,412.3086,412.3384,411.5434,411.5732,35221.0
2024-10-18 15:30:00,414.02,414.94,413.78,414.73,13527.0,411.444,412.3583,411.2055,412.1496,13527.0
2024-10-18 15:40:00,414.73,414.99,414.36,414.93,20130.0,412.1496,412.408,411.7819,412.3484,20130.0
2024-10-18 15:50:00,415.0,416.36,415.0,415.53,109191.0,412.4179,413.7695,412.4179,412.9446,109191.0
2024-10-21 09:30:00,414.18,415.44,412.05,415.43,17638.0,411.603,412.8552,409.4863,412.8452,17638.0
2024-10-21 09:40:00,415.46,415.84,414.6,415.0,13698.0,412.8751,413.2527,412.0204,412.4179,13698.0
2024-10-21 09:50:00,415.61,415.62,412.42,412.51,12824.0,413.0241,413.0341,409.854,409.9434,12824.0
2024-10-21 10:00:00,413.0,414.17,413.0,413.35,5486.0,410.4304,411.5931,410.4304,410.7782,5486.0
2024-10-21 10:10:00,414.02,414.83,413.83,414.27,7696.0,411.444,412.249,411.2552,411.6925,7696.0
2024-10-21 10:20:00,414.1,414.92,414.1,414.43,11502.0,411.5235,412.3384,411.5235,411.8515,11502.0
2024-10-21 10:30:00,414.46,415.33,414.28,415.33,16472.0,411.8813,412.7459,411.7024,412.7459,16472.0
2024-10-21 10:40:00,415.3,415.98,414.19,414.46,33226.0,412.7161,413.3918,411.613,411.8813,33226.0
2024-10-21 10:50:00,414.38,414.94,414.04,414.04,16649.0,411.8018,412.3583,411.4639,411.4639,16649.0
2024-10-21 11:00:00,414.18,414.38,413.17,413.36,8827.0,411.603,411.8018,410.5993,410.7881,8827.0
2024-10-21 11:10:00,413.27,414.1,413.16,413.88,7801.0,410.6987,411.5235,410.5894,411.3049,7801.0
2024-10-21 11:20:00,413.9,414.14,413.53,413.56,13095.0,411.3248,411.5633,410.9571,410.9869,13095.0
2024-10-21 11:30:00,413.42,413.42,412.82,413.16,16226.0,410.8478,410.8478,410.2515,410.5894,16226.0
2024-10-21 11:40:00,413.17,413.39,412.68,412.75,9171.0,410.5993,410.8179,410.1124,410.1819,9171.0
2024-10-21 11:50:00,412.89,412.95,412.03,412.62,11666.0,410.3211,410.3807,409.4664,410.0527,11666.0
2024-10-21 12:00:00,412.65,412.82,412.24,412.54,6222.0,410.0825,410.2515,409.6751,409.9732,6222.0
2024-10-21 12:10:00,412.64,412.7,412.02,412.17,6586.0,410.0726,410.1322,409.4565,409.6055,6586.0
2024-10-21 12:20:00,412.15,412.57,412.0,412.55,6424.0,409.5857,410.003,409.4366,409.9832,6424.0
2024-10-21 12:30:00,412.34,413.44,412.34,413.28,4120.0,409.7745,410.8676,409.7745,410.7086,4120.0
2024-10-21 12:40:00,413.34,413.36,413.12,413.36,3202.0,410.7683,410.7881,410.5496,410.7881,3202.0
2024-10-21 12:50:00,413.24,414.17,413.21,414.09,6525.0,410.6689,411.5931,410.6391,411.5136,6525.0
2024-10-21 13:00:00,414.07,414.09,413.72,413.87,8031.0,411.4937,411.5136,411.1459,411.295,8031.0
2024-10-21 13:10:00,413.9,413.92,413.36,413.45,3889.0,411.3248,411.3446,410.7881,410.8776,3889.0
2024-10-21 13:20:00,413.34,413.57,413.21,413.27,3506.0,410.7683,410.9968,410.6391,410.6987,3506.0
2024-10-21 13:30:00,413.39,413.85,413.03,413.66,5096.0,410.8179,411.2751,410.4602,411.0863,5096.0
2024-10-21 13:40:00,413.65,414.62,413.65,414.55,9138.0,411.0763,412.0403,411.0763,411.9707,9138.0
2024-10-21 13:50:00,414.58,414.66,413.8,414.02,3437.0,412.0005,412.08,411.2254,411.444,3437.0
2024-10-21 14:00:00,414.02,414.54,413.93,414.24,7792.0,411.444,411.9608,411.3546,411.6627,7792.0
2024-10-21 14:10:00,414.23,414.28,413.4,413.59,6238.0,411.6527,411.7024,410.8279,411.0167,6238.0
2024-10-21 14:20:00,413.62,413.65,412.86,413.06,6772.0,411.0465,411.0763,410.2912,410.49,6772.0
2024-10-21 14:30:00,412.93,413.98,412.72,413.95,10752.0,410.3608,411.4043,410.1521,411.3745,10752.0
2024-10-21 14:40:00,414.04,414.11,413.5,413.69,11215.0,411.4639,411.5335,410.9273,411.1161,11215.0
2024-10-21 14:50:00,413.65,413.65,413.41,413.41,6165.0,411.0763,411.0763,410.8378,410.8378,6165.0
2024-10-21 15:00:00,413.48,413.76,413.36,413.37,9093.0,410.9074,411.1856,410.7881,410.7981,9093.0
2024-10-21 15:10:00,413.47,413.59,413.26,413.3,18889.0,410.8974,411.0167,410.6888,410.7285,18889.0
2024-10-21 15:20:00,413.3,413.3,412.36,412.36,20769.0,410.7285,410.7285,409.7943,409.7943,20769.0
2024-10-21 15:30:00,412.32,412.32,411.32,411.63,18359.0,409.7546,409.7546,408.7608,409.0689,18359.0
2024-10-21 15:40:00,411.49,411.7,411.03,411.49,36731.0,408.9298,409.1385,408.4726,408.9298,36731.0
2024-10-21 15:50:00,411.56,411.56,410.57,411.09,103255.0,408.9993,408.9993,408.0155,408.5323,103255.0
2024-10-22 09:30:00,408.07,408.68,405.33,407.39,28107.0,405.531,406.1372,402.8081,404.8553,28107.0
2024-10-22 09:40:00,407.79,411.36,407.15,410.94,32087.0,405.2528,408.8006,404.6168,408.3832,32087.0
2024-10-22 09:50:00,410.69,410.85,408.97,409.87,18590.0,408.1347,408.2937,406.4254,407.3198,18590.0
2024-10-22 10:00:00,409.92,410.05,408.46,408.66,11767.0,407.3695,407.4987,405.9186,406.1174,11767.0
2024-10-22 10:10:00,408.66,408.69,407.06,407.29,12348.0,406.1174,406.1472,404.5273,404.7559,12348.0
2024-10-22 10:20:00,407.58,407.67,406.44,406.88,12320.0,405.0441,405.1335,403.9112,404.3484,12320.0
2024-10-22 10:30:00,406.57,406.58,405.15,405.58,16824.0,404.0404,404.0503,402.6292,403.0565,16824.0
2024-10-22 10:40:00,405.67,406.97,405.31,406.97,19547.0,403.146,404.4379,402.7882,404.4379,19547.0
2024-10-22 10:50:00,406.79,407.53,406.35,406.48,11443.0,404.259,404.9944,403.8217,403.9509,11443.0
2024-10-22 11:00:00,406.48,406.87,405.98,406.72,18017.0,403.9509,404.3385,403.454,404.1894,18017.0
2024-10-22 11:10:00,406.72,407.75,406.71,407.6,9703.0,404.1894,405.213,404.1795,405.064,9703.0
2024-10-22 11:20:00,407.45,407.99,407.21,407.56,7216.0,404.9149,405.4515,404.6764,405.0242,7216.0
2024-10-22 11:30:00,407.61,408.29,407.2,407.38,15747.0,405.0739,405.7497,404.6665,404.8453,15747.0
2024-10-22 11:40:00,407.4,407.56,406.8,406.96,7530.0,404.8652,405.0242,404.2689,404.4279,7530.0
2024-10-22 11:50:00,406.98,407.35,406.98,407.17,7266.0,404.4478,404.8155,404.4478,404.6366,7266.0
2024-10-22 12:00:00,407.02,407.12,406.03,406.63,17308.0,404.4876,404.587,403.5037,404.1,17308.0
2024-10-22 12:10:00,406.66,407.74,406.64,407.62,14491.0,404.1298,405.2031,404.1099,405.0838,14491.0
2024-10-22 12:20:00,407.46,408.22,407.28,408.15,13140.0,404.9248,405.6801,404.746,405.6105,13140.0
2024-10-22 12:30:00,408.36,409.58,408.35,409.58,2889.0,405.8192,407.0316,405.8093,407.0316,2889.0
2024-10-22 12:40:00,409.58,409.78,409.58,409.63,3225.0,407.0316,407.2304,407.0316,407.0813,3225.0
2024-10-22 12:50:00,409.63,409.99,408.86,408.89,6884.0,407.0813,407.4391,406.3161,406.3459,6884.0
2024-10-22 13:00:00,408.96,409.41,408.81,408.81,4013.0,406.4155,406.8627,406.2664,406.2664,4013.0
2024-10-22 13:10:00,408.88,408.88,408.35,408.38,4939.0,406.336,406.336,405.8093,405.8391,4939.0
2024-10-22 13:20:00,408.6,409.2,408.6,409.2,2301.0,406.0577,406.654,406.0577,406.654,2301.0
2024-10-22 13:30:00,409.23,409.43,409.0,409.0,3573.0,406.6838,406.8826,406.4553,406.4553,3573.0
2024-10-22 13:40:00,409.18,409.66,409.05,409.59,4847.0,406.6341,407.1111,406.5049,407.0416,4847.0
2024-10-22 13:50:00,409.49,409.67,409.43,409.51,3014.0,406.9422,407.1211,406.8826,406.9621,3014.0
2024-10-22 14:00:00,409.49,409.49,409.08,409.09,4053.0,406.9422,406.9422,406.5348,406.5447,4053.0
2024-10-22 14:10:00,409.14,409.5,409.14,409.21,4448.0,406.5944,406.9521,406.5944,406.6639,4448.0
2024-10-22 14:20:00,409.32,409.32,408.8,409.05,4742.0,406.7733,406.7733,406.2565,406.5049,4742.0
2024-10-22 14:30:00,409.05,409.07,408.91,408.92,3985.0,406.5049,406.5248,406.3658,406.3758,3985.0
2024-10-22 14:40:00,408.94,409.09,408.77,408.89,4580.0,406.3956,406.5447,406.2267,406.3459,4580.0
2024-10-22 14:50:00,408.85,410.26,408.84,410.17,23330.0,406.3062,407.7074,406.2963,407.618,23330.0
2024-10-22 15:00:00,410.04,410.65,409.92,410.65,12659.0,407.4888,408.095,407.3695,408.095,12659.0
2024-10-22 15:10:00,410.64,410.65,409.77,410.21,13338.0,408.0851,408.095,407.2205,407.6577,13338.0
2024-10-22 15:20:00,410.21,410.4,409.32,409.33,23307.0,407.6577,407.8465,406.7733,406.7832,23307.0
2024-10-22 15:30:00,409.18,410.08,409.16,409.86,16304.0,406.6341,407.5285,406.6143,407.3099,16304.0
2024-10-22 15:40:00,409.84,409.84,409.31,409.51,11674.0,407.29,407.29,406.7633,406.9621,11674.0
2024-10-22 15:50:00,409.34,409.35,408.13,408.23,52550.0,406.7931,406.8031,405.5907,405.69,52550.0
2024-10-23 09:30:00,408.18,410.26,406.83,408.24,57316.0,405.6404,407.7074,404.2988,405.7,57316.0
2024-10-23 09:40:00,408.08,408.72,407.68,408.27,20158.0,405.541,406.177,405.1435,405.7298,20158.0
2024-10-23 09:50:00,408.03,409.96,408.03,408.82,19823.0,405.4913,407.4093,405.4913,406.2764,19823.0
2024-10-23 10:00:00,409.16,410.23,408.26,409.71,15850.0,406.6143,407.6776,405.7199,407.1608,15850.0
2024-10-23 10:10:00,409.63,409.63,408.29,409.12,18741.0,407.0813,407.0813,405.7497,406.5745,18741.0
2024-10-23 10:20:00,409.11,410.09,409.0,409.59,13587.0,406.5646,407.5385,406.4553,407.0416,13587.0
2024-10-23 10:30:00,409.44,409.44,408.8,408.88,2058.0,406.8925,406.8925,406.2565,406.336,2058.0
2024-10-23 10:40:00,409.15,409.42,408.63,409.15,14097.0,406.6043,406.8726,406.0876,406.6043,14097.0
2024-10-23 10:50:00,409.02,409.41,408.78,409.1,7356.0,406.4751,406.8627,406.2366,406.5546,7356.0
2024-10-23 11:00:00,409.03,409.03,408.46,408.74,6673.0,406.4851,406.4851,405.9186,406.1969,6673.0
2024-10-23 11:10:00,408.48,408.48,407.25,407.58,8164.0,405.9385,405.9385,404.7161,405.0441,8164.0
2024-10-23 11:20:00,407.58,407.78,406.98,406.98,9550.0,405.0441,405.2428,404.4478,404.4478,9550.0
2024-10-23 11:30:00,407.0,407.71,406.9,407.58,16237.0,404.4677,405.1733,404.3683,405.0441,16237.0
2024-10-23 11:40:00,407.45,407.45,407.09,407.14,9617.0,404.9149,404.9149,404.5571,404.6068,9617.0
2024-10-23 11:50:00,407.15,407.6,406.72,407.41,11672.0,404.6168,405.064,404.1894,404.8751,11672.0
2024-10-23 12:00:00,407.49,407.73,407.04,407.09,6420.0,404.9547,405.1932,404.5075,404.5571,6420.0
2024-10-23 12:10:00,407.29,407.48,407.11,407.33,7055.0,404.7559,404.9447,404.577,404.7956,7055.0
2024-10-23 12:20:00,407.47,407.95,407.45,407.89,12513.0,404.9348,405.4118,404.9149,405.3522,12513.0
2024-10-23 12:30:00,407.89,408.44,407.54,408.0,8878.0,405.3522,405.8987,405.0043,405.4615,8878.0
2024-10-23 12:40:00,407.99,408.28,407.83,408.28,4168.0,405.4515,405.7397,405.2925,405.7397,4168.0
2024-10-23 12:50:00,408.26,408.28,407.07,407.25,8599.0,405.7199,405.7397,404.5373,404.7161,8599.0
2024-10-23 13:00:00,407.35,407.73,407.1,407.62,6963.0,404.8155,405.1932,404.5671,405.0838,6963.0
2024-10-23 13:10:00,407.8,407.8,406.95,406.95,9993.0,405.2627,405.2627,404.418,404.418,9993.0
2024-10-23 13:20:00,407.02,407.42,406.79,407.35,6955.0,404.4876,404.8851,404.259,404.8155,6955.0
2024-10-23 13:30:00,407.51,407.62,407.24,407.39,3237.0,404.9745,405.0838,404.7062,404.8553,3237.0
2024-10-23 13:40:00,407.39,408.22,407.38,408.09,7081.0,404.8553,405.6801,404.8453,405.5509,7081.0
2024-10-23 13:50:00,408.09,408.36,407.94,408.02,12543.0,405.5509,405.8192,405.4019,405.4814,12543.0
2024-10-23 14:00:00,407.93,408.19,406.7,406.79,18892.0,405.3919,405.6503,404.1696,404.259,18892.0
2024-10-23 14:10:00,406.97,407.41,406.33,406.58,8198.0,404.4379,404.8751,403.8019,404.0503,8198.0
2024-10-23 14:20:00,406.43,407.36,406.42,406.89,5761.0,403.9012,404.8255,403.8913,404.3584,5761.0
2024-10-23 14:30:00,406.86,408.07,406.63,408.0,6316.0,404.3286,405.531,404.1,405.4615,6316.0
2024-10-23 14:40:00,408.0,408.8,407.99,408.67,6503.0,405.4615,406.2565,405.4515,406.1273,6503.0
2024-10-23 14:50:00,408.66,409.19,408.58,409.17,9602.0,406.1174,406.6441,406.0379,406.6242,9602.0
2024-10-23 15:00:00,409.28,409.71,408.67,409.71,9274.0,406.7335,407.1608,406.1273,407.1608,9274.0
2024-10-23 15:10:00,409.68,410.2,409.68,409.83,16659.0,407.131,407.6478,407.131,407.2801,16659.0
2024-10-23 15:20:00,410.15,410.44,409.87,410.37,11197.0,407.5981,407.8863,407.3198,407.8167,11197.0
2024-10-23 15:30:00,410.3,410.6,410.12,410.32,12114.0,407.7472,408.0453,407.5683,407.767,12114.0
2024-10-23 15:40:00,410.38,410.79,410.01,410.21,17372.0,407.8267,408.2341,407.459,407.6577,17372.0
2024-10-23 15:50:00,410.34,410.38,409.84,410.07,55800.0,407.7869,407.8267,407.29,407.5186,55800.0
2024-10-24 09:30:00,405.57,408.51,394.12,406.1,92608.0,403.0466,405.9683,391.6678,403.5733,92608.0
2024-10-24 09:40:00,406.23,406.62,400.67,404.98,87442.0,403.7025,404.0901,398.1771,402.4603,87442.0
2024-10-24 09:50:00,404.98,406.28,403.06,406.16,24903.0,402.4603,403.7522,400.5522,403.6329,24903.0
2024-10-24 10:00:00,406.33,406.39,403.93,404.78,33114.0,403.8019,403.8615,401.4168,402.2615,33114.0
2024-10-24 10:10:00,404.78,405.17,402.91,404.63,41593.0,402.2615,402.6491,400.4031,402.1124,41593.0
2024-10-24 10:20:00,404.75,407.15,404.56,406.56,41710.0,402.2317,404.6168,402.0429,404.0304,41710.0
2024-10-24 10:30:00,406.41,406.79,405.24,405.24,15224.0,403.8814,404.259,402.7186,402.7186,15224.0
2024-10-24 10:40:00,405.42,406.06,404.04,404.56,47868.0,402.8975,403.5335,401.5261,402.0429,47868.0
2024-10-24 10:50:00,404.99,405.03,403.3,404.38,27351.0,402.4702,402.51,400.7907,401.864,27351.0
2024-10-24 11:00:00,404.5,404.5,402.92,403.62,9696.0,401.9833,401.9833,400.4131,401.1087,9696.0
2024-10-24 11:10:00,403.62,403.68,402.22,402.92,19577.0,401.1087,401.1684,399.7174,400.4131,19577.0
2024-10-24 11:20:00,402.92,403.7,401.6,403.53,40680.0,400.4131,401.1882,399.1013,401.0193,40680.0
2024-10-24 11:30:00,403.54,404.1,400.72,400.86,54856.0,401.0292,401.5857,398.2268,398.3659,54856.0
2024-10-24 11:40:00,400.84,401.14,395.26,397.31,96411.0,398.346,398.6442,392.8007,394.838,96411.0
2024-10-24 11:50:00,397.12,399.08,396.73,398.17,34587.0,394.6492,396.597,394.2616,395.6926,34587.0
2024-10-24 12:00:00,398.08,400.17,397.27,399.98,37739.0,395.6032,397.6802,394.7982,397.4914,37739.0
2024-10-24 12:10:00,399.98,400.36,398.37,398.93,22810.0,397.4914,397.869,395.8914,396.4479,22810.0
2024-10-24 12:20:00,398.84,400.7,398.83,400.7,14466.0,396.3585,398.2069,396.3485,398.2069,14466.0
2024-10-24 12:30:00,400.56,402.56,400.55,402.25,10862.0,398.0678,400.0553,398.0578,399.7473,10862.0
2024-10-24 12:40:00,402.29,403.3,401.93,403.27,11570.0,399.787,400.7907,399.4292,400.7609,11570.0
2024-10-24 12:50:00,403.39,403.89,402.67,403.79,4869.0,400.8802,401.377,400.1646,401.2777,4869.0
2024-10-24 13:00:00,403.69,404.08,402.14,402.55,16687.0,401.1783,401.5659,399.6379,400.0454,16687.0
2024-10-24 13:10:00,402.63,402.95,401.12,401.67,9727.0,400.1249,400.4429,398.6243,399.1709,9727.0
2024-10-24 13:20:00,401.69,402.44,401.32,402.36,9304.0,399.1907,399.9361,398.823,399.8566,9304.0
2024-10-24 13:30:00,402.2,403.29,401.81,402.69,19916.0,399.6976,400.7808,399.31,400.1845,19916.0
2024-10-24 13:40:00,402.78,403.25,402.47,402.88,3698.0,400.274,400.741,399.9659,400.3733,3698.0
2024-10-24 13:50:00,402.51,402.86,401.74,402.28,17092.0,400.0056,400.3535,399.2404,399.7771,17092.0
2024-10-24 14:00:00,402.53,402.64,401.86,402.42,11085.0,400.0255,400.1348,399.3597,399.9162,11085.0
2024-10-24 14:10:00,402.42,403.06,402.23,402.62,13312.0,399.9162,400.5522,399.7274,400.115,13312.0
2024-10-24 14:20:00,402.44,402.67,401.85,402.28,8182.0,399.9361,400.1646,399.3497,399.7771,8182.0
2024-10-24 14:30:00,402.06,402.25,401.05,401.43,11683.0,399.5584,399.7473,398.5547,398.9324,11683.0
2024-10-24 14:40:00,401.43,401.47,400.18,400.99,49892.0,398.9324,398.9721,397.6901,398.4951,49892.0
2024-10-24 14:50:00,401.05,401.43,400.75,401.15,22808.0,398.5547,398.9324,398.2566,398.6541,22808.0
2024-10-24 15:00:00,401.35,401.81,401.1,401.58,17459.0,398.8529,399.31,398.6044,399.0814,17459.0
2024-10-24 15:10:00,401.89,401.89,400.85,401.1,11327.0,399.3895,399.3895,398.356,398.6044,11327.0
2024-10-24 15:20:00,401.12,401.12,400.02,400.57,32782.0,398.6243,398.6243,397.5311,398.0777,32782.0
2024-10-24 15:30:00,400.37,400.37,399.28,400.25,38457.0,397.879,397.879,396.7957,397.7597,38457.0
2024-10-24 15:40:00,400.24,400.46,399.18,399.3,43609.0,397.7498,397.9684,396.6964,396.8156,43609.0
2024-10-24 15:50:00,399.27,399.85,398.15,398.85,135878.0,396.7858,397.3622,395.6728,396.3684,135878.0
2024-10-25 09:30:00,370.0,371.0,360.25,366.56,462430.0,367.6979,368.6917,358.0086,364.2793,462430.0
2024-10-25 09:40:00,366.75,367.3,362.7,363.04,165380.0,364.4681,365.0147,360.4433,360.7812,165380.0
2024-10-25 09:50:00,362.72,363.69,360.5,362.32,63429.0,360.4632,361.4272,358.257,360.0657,63429.0
2024-10-25 10:00:00,361.5,368.0,359.11,366.86,144215.0,359.2508,365.7104,356.8757,364.5774,144215.0
2024-10-25 10:10:00,366.86,368.61,364.0,364.33,123611.0,364.5774,366.3166,361.7352,362.0632,123611.0
2024-10-25 10:20:00,364.27,366.75,362.69,364.99,68460.0,362.0036,364.4681,360.4334,362.7191,68460.0
2024-10-25 10:30:00,365.0,366.33,363.95,365.13,66928.0,362.729,364.0507,361.6856,362.8582,66928.0
2024-10-25 10:40:00,364.92,364.99,362.02,363.46,49812.0,362.6495,362.7191,359.7676,361.1986,49812.0
2024-10-25 10:50:00,363.45,366.17,362.75,365.56,47795.0,361.1887,363.8917,360.493,363.2855,47795.0
2024-10-25 11:00:00,365.7,365.82,364.4,365.33,40804.0,363.4247,363.5439,362.1328,363.057,40804.0
2024-10-25 11:10:00,365.24,365.68,363.49,363.68,38356.0,362.9675,363.4048,361.2284,361.4172,38356.0
2024-10-25 11:20:00,363.73,363.73,359.68,360.63,91170.0,361.4669,361.4669,357.4421,358.3862,91170.0
2024-10-25 11:30:00,360.6,361.41,359.75,361.3,56705.0,358.3564,359.1614,357.5117,359.052,56705.0
2024-10-25 11:40:00,361.35,361.35,360.09,360.62,25778.0,359.1017,359.1017,357.8496,358.3763,25778.0
2024-10-25 11:50:00,360.63,360.73,359.65,360.44,36454.0,358.3862,358.4856,357.4123,358.1974,36454.0
2024-10-25 12:00:00,360.7,361.19,359.73,360.37,30665.0,358.4558,358.9427,357.4918,358.1278,30665.0
2024-10-25 12:10:00,360.37,360.96,360.24,360.78,16443.0,358.1278,358.7142,357.9986,358.5353,16443.0
2024-10-25 12:20:00,360.65,361.02,360.18,360.43,23596.0,358.4061,358.7738,357.939,358.1875,23596.0
2024-10-25 12:30:00,360.37,360.58,359.62,360.14,34838.0,358.1278,358.3365,357.3825,357.8993,34838.0
2024-10-25 12:40:00,360.13,361.23,360.13,361.1,20944.0,357.8893,358.9825,357.8893,358.8533,20944.0
2024-10-25 12:50:00,361.23,361.5,360.0,360.06,25555.0,358.9825,359.2508,357.7601,357.8198,25555.0
2024-10-25 13:00:00,360.12,360.38,358.25,359.1,58668.0,357.8794,358.1378,356.021,356.8657,58668.0
2024-10-25 13:10:00,359.1,359.84,358.92,358.99,27824.0,356.8657,357.6011,356.6868,356.7564,27824.0
2024-10-25 13:20:00,359.12,359.15,357.67,357.89,38983.0,356.8856,356.9154,355.4446,355.6633,38983.0
2024-10-25 13:30:00,357.8,358.18,357.32,357.45,61388.0,355.5738,355.9515,355.0968,355.226,61388.0
2024-10-25 13:40:00,357.44,357.93,357.03,357.84,26423.0,355.2161,355.703,354.8086,355.6136,26423.0
2024-10-25 13:50:00,357.94,358.48,357.68,357.7,26007.0,355.7129,356.2496,355.4546,355.4744,26007.0
2024-10-25 14:00:00,357.77,358.1,357.44,358.1,21472.0,355.544,355.8719,355.2161,355.8719,21472.0
2024-10-25 14:10:00,357.92,358.34,357.26,358.05,35060.0,355.6931,356.1105,355.0372,355.8223,35060.0
2024-10-25 14:20:00,358.05,358.09,357.79,357.96,15023.0,355.8223,355.862,355.5639,355.7328,15023.0
2024-10-25 14:30:00,357.96,359.28,357.84,359.1,20833.0,355.7328,357.0446,355.6136,356.8657,20833.0
2024-10-25 14:40:00,359.08,359.71,358.69,359.69,23933.0,356.8459,357.4719,356.4583,357.4521,23933.0
2024-10-25 14:50:00,359.58,360.64,359.48,360.57,28241.0,357.3427,358.3961,357.2434,358.3266,28241.0
2024-10-25 15:00:00,360.57,360.57,359.0,359.0,24974.0,358.3266,358.3266,356.7663,356.7663,24974.0
2024-10-25 15:10:00,358.92,358.97,357.7,358.89,30420.0,356.6868,356.7365,355.4744,356.657,30420.0
2024-10-25 15:20:00,358.83,360.49,358.81,360.49,33655.0,356.5974,358.2471,356.5775,358.2471,33655.0
2024-10-25 15:30:00,360.44,361.44,360.44,361.19,51367.0,358.1974,359.1912,358.1974,358.9427,51367.0
2024-10-25 15:40:00,361.21,362.32,361.04,362.19,72689.0,358.9626,360.0657,358.7937,359.9365,72689.0
2024-10-25 15:50:00,362.29,363.81,362.23,363.55,278696.0,360.0359,361.5464,359.9763,361.288,278696.0
2024-10-28 09:30:00,363.5,367.83,361.66,367.16,69972.0,361.2384,365.5414,359.4098,364.8756,69972.0
2024-10-28 09:40:00,367.12,367.12,364.5,364.98,40909.0,364.8358,364.8358,362.2321,362.7091,40909.0
2024-10-28 09:50:00,365.05,367.46,365.05,365.25,34684.0,362.7787,365.1737,362.7787,362.9775,34684.0
2024-10-28 10:00:00,365.36,365.51,362.05,362.1,38615.0,363.0868,363.2358,359.7974,359.8471,38615.0
2024-10-28 10:10:00,362.24,362.61,360.6,361.11,55154.0,359.9862,360.3539,358.3564,358.8632,55154.0
2024-10-28 10:20:00,361.11,361.84,360.8,361.22,40037.0,358.8632,359.5887,358.5551,358.9725,40037.0
2024-10-28 10:30:00,361.44,362.72,361.18,361.74,27906.0,359.1912,360.4632,358.9328,359.4893,27906.0
2024-10-28 10:40:00,361.62,362.6,360.83,362.6,14137.0,359.37,360.344,358.585,360.344,14137.0
2024-10-28 10:50:00,362.62,362.62,361.71,362.35,15866.0,360.3638,360.3638,359.4595,360.0955,15866.0
2024-10-28 11:00:00,362.33,363.39,361.87,361.87,16999.0,360.0756,361.129,359.6185,359.6185,16999.0
2024-10-28 11:10:00,361.82,362.27,360.98,361.17,18330.0,359.5688,360.016,358.734,358.9228,18330.0
2024-10-28 11:20:00,361.17,361.89,361.13,361.13,14327.0,358.9228,359.6384,358.8831,358.8831,14327.0
2024-10-28 11:30:00,361.11,361.15,360.2,360.2,13926.0,358.8632,358.903,357.9589,357.9589,13926.0
2024-10-28 11:40:00,360.28,360.64,360.01,360.64,13014.0,358.0384,358.3961,357.7701,358.3961,13014.0
2024-10-28 11:50:00,360.53,361.25,360.16,360.16,18551.0,358.2868,359.0023,357.9191,357.9191,18551.0
2024-10-28 12:00:00,360.18,360.18,359.65,360.05,19558.0,357.939,357.939,357.4123,357.8098,19558.0
2024-10-28 12:10:00,360.16,360.8,360.16,360.8,9103.0,357.9191,358.5551,357.9191,358.5551,9103.0
2024-10-28 12:20:00,360.82,360.91,359.93,359.93,13366.0,358.575,358.6645,357.6906,357.6906,13366.0
2024-10-28 12:30:00,359.94,360.06,358.8,358.98,28611.0,357.7005,357.8198,356.5676,356.7465,28611.0
2024-10-28 12:40:00,358.95,359.84,358.7,359.81,31895.0,356.7167,357.6011,356.4682,357.5713,31895.0
2024-10-28 12:50:00,359.77,360.06,359.06,359.29,16075.0,357.5316,357.8198,356.826,357.0545,16075.0
2024-10-28 13:00:00,359.29,360.0,358.86,359.75,22936.0,357.0545,357.7601,356.6272,357.5117,22936.0
2024-10-28 13:10:00,359.75,359.97,359.38,359.95,19834.0,357.5117,357.7303,357.144,357.7104,19834.0
2024-10-28 13:20:00,359.95,360.35,359.36,359.37,11710.0,357.7104,358.1079,357.1241,357.134,11710.0
2024-10-28 13:30:00,359.31,359.49,358.89,359.25,9875.0,357.0744,357.2533,356.657,357.0148,9875.0
2024-10-28 13:40:00,359.13,359.22,358.7,358.71,12616.0,356.8955,356.985,356.4682,356.4782,12616.0
2024-10-28 13:50:00,358.71,359.18,358.58,359.1,16456.0,356.4782,356.9452,356.349,356.8657,16456.0
2024-10-28 14:00:00,359.12,359.12,358.64,358.69,9602.0,356.8856,356.8856,356.4086,356.4583,9602.0
2024-10-28 14:10:00,358.7,359.19,358.56,358.98,17239.0,356.4682,356.9552,356.3291,356.7465,17239.0
2024-10-28 14:20:00,358.97,358.98,358.22,358.23,22515.0,356.7365,356.7465,355.9912,356.0011,22515.0
2024-10-28 14:30:00,358.26,358.6,358.0,358.52,14974.0,356.031,356.3688,355.7726,356.2893,14974.0
2024-10-28 14:40:00,358.35,358.67,358.31,358.32,24068.0,356.1204,356.4384,356.0806,356.0906,24068.0
2024-10-28 14:50:00,358.31,358.46,358.07,358.14,17880.0,356.0806,356.2297,355.8421,355.9117,17880.0
2024-10-28 15:00:00,358.11,358.93,357.9,358.91,27933.0,355.8819,356.6968,355.6732,356.6769,27933.0
2024-10-28 15:10:00,358.98,359.34,358.82,359.17,17083.0,356.7465,357.1042,356.5875,356.9353,17083.0
2024-10-28 15:20:00,359.18,360.26,359.17,359.8,33662.0,356.9452,358.0185,356.9353,357.5614,33662.0
2024-10-28 15:30:00,359.87,360.72,359.87,360.15,29854.0,357.6309,358.4756,357.6309,357.9092,29854.0
2024-10-28 15:40:00,360.17,360.27,358.02,358.52,75291.0,357.9291,358.0284,355.7924,356.2893,75291.0
2024-10-28 15:50:00,358.44,358.71,356.5,356.58,198945.0,356.2098,356.4782,354.2819,354.3614,198945.0
2024-10-29 09:30:00,357.0,360.82,355.27,358.24,67992.0,354.7788,358.575,353.0596,356.0111,67992.0
2024-10-29 09:40:00,358.65,361.79,357.75,360.12,89834.0,356.4185,359.539,355.5241,357.8794,89834.0
2024-10-29 09:50:00,360.25,361.73,359.1,360.86,47106.0,358.0086,359.4794,356.8657,358.6148,47106.0
2024-10-29 10:00:00,360.82,361.27,359.04,359.69,27256.0,358.575,359.0222,356.8061,357.4521,27256.0
2024-10-29 10:10:00,359.91,360.49,359.58,360.07,16495.0,357.6707,358.2471,357.3427,357.8297,16495.0
2024-10-29 10:20:00,360.19,361.55,360.14,360.45,22383.0,357.9489,359.3005,357.8993,358.2073,22383.0
2024-10-29 10:30:00,360.45,361.74,360.14,361.52,14735.0,358.2073,359.4893,357.8993,359.2707,14735.0
2024-10-29 10:40:00,361.74,361.77,360.84,361.77,26914.0,359.4893,359.5191,358.5949,359.5191,26914.0
2024-10-29 10:50:00,361.75,361.9,360.8,361.46,17103.0,359.4992,359.6483,358.5551,359.211,17103.0
2024-10-29 11:00:00,361.39,361.39,359.42,359.5,15986.0,359.1415,359.1415,357.1837,357.2632,15986.0
2024-10-29 11:10:00,359.5,360.29,359.24,359.58,14855.0,357.2632,358.0483,357.0049,357.3427,14855.0
2024-10-29 11:20:00,359.47,360.02,358.12,358.29,27610.0,357.2334,357.78,355.8918,356.0608,27610.0
2024-10-29 11:30:00,358.44,358.49,357.71,358.41,14876.0,356.2098,356.2595,355.4844,356.18,14876.0
2024-10-29 11:40:00,358.48,358.97,357.85,358.84,15688.0,356.2496,356.7365,355.6235,356.6073,15688.0
2024-10-29 11:50:00,359.05,359.09,358.19,358.23,11617.0,356.816,356.8558,355.9614,356.0011,11617.0
2024-10-29 12:00:00,358.2,359.07,358.2,358.63,14402.0,355.9713,356.8359,355.9713,356.3987,14402.0
2024-10-29 12:10:00,358.61,358.84,356.91,356.91,13500.0,356.3788,356.6073,354.6894,354.6894,13500.0
2024-10-29 12:20:00,356.85,357.47,356.85,357.42,7406.0,354.6297,355.2459,354.6297,355.1962,7406.0
2024-10-29 12:30:00,357.26,357.75,357.21,357.43,9084.0,355.0372,355.5241,354.9875,355.2061,9084.0
2024-10-29 12:40:00,357.34,357.65,357.27,357.47,7724.0,355.1167,355.4247,355.0471,355.2459,7724.0
2024-10-29 12:50:00,357.42,357.99,357.42,357.68,11523.0,355.1962,355.7626,355.1962,355.4546,11523.0
2024-10-29 13:00:00,357.63,358.42,357.62,357.88,7482.0,355.4049,356.19,355.3949,355.6533,7482.0
2024-10-29 13:10:00,357.94,358.47,357.82,358.42,6278.0,355.7129,356.2396,355.5937,356.19,6278.0
2024-10-29 13:20:00,358.57,358.57,357.84,357.84,9601.0,356.339,356.339,355.6136,355.6136,9601.0
2024-10-29 13:30:00,357.86,357.86,356.98,357.25,8086.0,355.6334,355.6334,354.7589,355.0272,8086.0
2024-10-29 13:40:00,357.21,357.42,357.08,357.18,8394.0,354.9875,355.1962,354.8583,354.9577,8394.0
2024-10-29 13:50:00,357.03,357.65,356.98,357.62,8010.0,354.8086,355.4247,354.7589,355.3949,8010.0
2024-10-29 14:00:00,357.41,357.56,357.12,357.35,14500.0,355.1862,355.3353,354.898,355.1266,14500.0
2024-10-29 14:10:00,357.28,358.1,356.64,357.95,19198.0,355.0571,355.8719,354.421,355.7229,19198.0
2024-10-29 14:20:00,358.04,359.77,357.99,359.34,28290.0,355.8123,357.5316,355.7626,357.1042,28290.0
2024-10-29 14:30:00,359.34,359.5,358.56,358.65,10610.0,357.1042,357.2632,356.3291,356.4185,10610.0
2024-10-29 14:40:00,358.62,359.02,358.09,358.93,18638.0,356.3887,356.7862,355.862,356.6968,18638.0
2024-10-29 14:50:00,359.01,359.01,358.23,358.45,14101.0,356.7763,356.7763,356.0011,356.2198,14101.0
2024-10-29 15:00:00,358.64,359.33,358.48,359.09,17590.0,356.4086,357.0943,356.2496,356.8558,17590.0
2024-10-29 15:10:00,359.3,359.39,358.91,359.24,11986.0,357.0645,357.1539,356.6769,357.0049,11986.0
2024-10-29 15:20:00,359.24,359.74,358.94,359.68,14099.0,357.0049,357.5017,356.7067,357.4421,14099.0
2024-10-29 15:30:00,359.71,360.14,359.6,360.14,17879.0,357.4719,357.8993,357.3626,357.8993,17879.0
2024-10-29 15:40:00,359.97,360.33,359.53,359.56,22993.0,357.7303,358.0881,357.2931,357.3229,22993.0
2024-10-29 15:50:00,359.5,360.99,359.28,360.79,136523.0,357.2632,358.744,357.0446,358.5452,136523.0
2024-10-30 09:30:00,359.81,361.03,358.97,359.49,42484.0,357.5713,358.7837,356.7365,357.2533,42484.0
2024-10-30 09:40:00,359.65,362.57,359.11,362.0,14450.0,357.4123,360.3141,356.8757,359.7477,14450.0
2024-10-30 09:50:00,361.59,363.49,361.3,362.92,13738.0,359.3402,361.2284,359.052,360.662,13738.0
2024-10-30 10:00:00,362.96,363.1,360.68,361.17,17975.0,360.7017,360.8408,358.4359,358.9228,17975.0
2024-10-30 10:10:00,361.32,362.58,360.75,362.38,17899.0,359.0719,360.3241,358.5055,360.1253,17899.0
2024-10-30 10:20:00,362.25,362.5,360.84,361.52,9530.0,359.9961,360.2446,358.5949,359.2707,9530.0
2024-10-30 10:30:00,361.13,361.26,360.18,360.38,8261.0,358.8831,359.0123,357.939,358.1378,8261.0
2024-10-30 10:40:00,360.39,361.45,360.16,361.12,10367.0,358.1477,359.2011,357.9191,358.8732,10367.0
2024-10-30 10:50:00,361.13,362.43,360.71,362.43,17769.0,358.8831,360.175,358.4657,360.175,17769.0
2024-10-30 11:00:00,362.41,363.13,362.16,362.3,27015.0,360.1551,360.8707,359.9067,360.0458,27015.0
2024-10-30 11:10:00,362.25,363.5,361.9,363.25,17712.0,359.9961,361.2384,359.6483,360.9899,17712.0
2024-10-30 11:20:00,363.24,363.24,361.91,362.34,10484.0,360.98,360.98,359.6582,360.0856,10484.0
2024-10-30 11:30:00,362.44,363.02,362.34,362.88,6322.0,360.1849,360.7613,360.0856,360.6222,6322.0
2024-10-30 11:40:00,363.08,363.7,363.08,363.51,4155.0,360.821,361.4371,360.821,361.2483,4155.0
2024-10-30 11:50:00,363.39,363.99,363.34,363.67,7008.0,361.129,361.7253,361.0793,361.4073,7008.0
2024-10-30 12:00:00,363.68,364.13,363.31,363.44,81740.0,361.4172,361.8644,361.0495,361.1787,81740.0
2024-10-30 12:10:00,363.26,363.33,362.58,363.33,10638.0,360.9998,361.0694,360.3241,361.0694,10638.0
2024-10-30 12:20:00,363.41,363.74,363.19,363.47,3865.0,361.1489,361.4769,360.9303,361.2085,3865.0
2024-10-30 12:30:00,363.27,363.42,362.68,362.68,3307.0,361.0098,361.1588,360.4235,360.4235,3307.0
2024-10-30 12:40:00,362.61,362.66,361.87,362.62,11392.0,360.3539,360.4036,359.6185,360.3638,11392.0
2024-10-30 12:50:00,362.62,362.76,361.91,362.09,9598.0,360.3638,360.503,359.6582,359.8371,9598.0
2024-10-30 13:00:00,362.1,362.65,361.98,362.55,3112.0,359.8471,360.3936,359.7278,360.2943,3112.0
2024-10-30 13:10:00,362.72,362.72,362.31,362.46,4031.0,360.4632,360.4632,360.0558,360.2048,4031.0
2024-10-30 13:20:00,362.42,362.6,362.26,362.31,7264.0,360.1651,360.344,360.0061,360.0558,7264.0
2024-10-30 13:30:00,362.31,362.31,361.2,361.67,11276.0,360.0558,360.0558,358.9527,359.4197,11276.0
2024-10-30 13:40:00,361.56,362.34,361.43,362.04,6798.0,359.3104,360.0856,359.1812,359.7874,6798.0
2024-10-30 13:50:00,362.19,362.19,361.77,361.92,30867.0,359.9365,359.9365,359.5191,359.6682,30867.0
2024-10-30 14:00:00,361.96,363.24,361.59,363.13,14274.0,359.7079,360.98,359.3402,360.8707,14274.0
2024-10-30 14:10:00,363.1,363.22,362.45,362.8,9235.0,360.8408,360.9601,360.1949,360.5427,9235.0
2024-10-30 14:20:00,362.74,362.96,362.53,362.67,9960.0,360.4831,360.7017,360.2744,360.4135,9960.0
2024-10-30 14:30:00,362.69,362.71,361.85,362.1,9592.0,360.4334,360.4533,359.5986,359.8471,9592.0
2024-10-30 14:40:00,362.1,362.15,361.86,362.14,4530.0,359.8471,359.8968,359.6086,359.8868,4530.0
2024-10-30 14:50:00,361.97,362.76,361.93,362.1,10942.0,359.7179,360.503,359.6781,359.8471,10942.0
2024-10-30 15:00:00,362.03,362.03,361.56,361.8,12848.0,359.7775,359.7775,359.3104,359.5489,12848.0
2024-10-30 15:10:00,361.62,361.76,361.32,361.61,11547.0,359.37,359.5092,359.0719,359.3601,11547.0
2024-10-30 15:20:00,361.66,361.76,361.29,361.75,7506.0,359.4098,359.5092,359.0421,359.4992,7506.0
2024-10-30 15:30:00,361.85,362.09,361.53,361.99,22190.0,359.5986,359.8371,359.2806,359.7377,22190.0
2024-10-30 15:40:00,361.94,362.25,360.97,361.38,25508.0,359.6881,359.9961,358.7241,359.1315,25508.0
2024-10-30 15:50:00,361.29,361.55,360.96,361.21,75666.0,359.0421,359.3005,358.7142,358.9626,75666.0
2024-10-31 09:30:00,358.0,360.0,357.37,359.78,37224.0,355.7726,357.7601,355.1465,357.5415,37224.0
2024-10-31 09:40:00,359.65,360.04,358.99,359.95,19347.0,357.4123,357.7999,356.7564,357.7104,19347.0
2024-10-31 09:50:00,360.4,361.4,359.98,361.04,13412.0,358.1576,359.1514,357.7403,358.7937,13412.0
2024-10-31 10:00:00,361.2,361.23,359.35,360.11,15785.0,358.9527,358.9825,357.1142,357.8694,15785.0
2024-10-31 10:10:00,360.31,361.19,360.01,360.82,7677.0,358.0682,358.9427,357.7701,358.575,7677.0
2024-10-31 10:20:00,360.79,361.32,359.49,359.85,11823.0,358.5452,359.0719,357.2533,357.6111,11823.0
2024-10-31 10:30:00,360.05,360.41,359.67,359.84,12699.0,357.8098,358.1676,357.4322,357.6011,12699.0
2024-10-31 10:40:00,359.65,359.86,359.0,359.42,11446.0,357.4123,357.621,356.7663,357.1837,11446.0
2024-10-31 10:50:00,359.41,359.6,358.77,358.99,24876.0,357.1738,357.3626,356.5378,356.7564,24876.0
2024-10-31 11:00:00,358.96,359.35,358.42,359.35,15142.0,356.7266,357.1142,356.19,357.1142,15142.0
2024-10-31 11:10:00,359.3,359.51,358.21,358.41,9803.0,357.0645,357.2732,355.9813,356.18,9803.0
2024-10-31 11:20:00,358.12,358.49,357.26,357.6,7136.0,355.8918,356.2595,355.0372,355.3751,7136.0
2024-10-31 11:30:00,357.65,358.77,357.57,358.67,5247.0,355.4247,356.5378,355.3452,356.4384,5247.0
2024-10-31 11:40:00,358.57,359.92,358.57,359.81,4863.0,356.339,357.6806,356.339,357.5713,4863.0
2024-10-31 11:50:00,359.88,360.02,359.09,359.24,6320.0,357.6409,357.78,356.8558,357.0049,6320.0
2024-10-31 12:00:00,359.35,359.35,358.6,359.18,7171.0,357.1142,357.1142,356.3688,356.9452,7171.0
2024-10-31 12:10:00,359.3,359.55,358.97,359.53,5200.0,357.0645,357.3129,356.7365,357.2931,5200.0
2024-10-31 12:20:00,359.55,360.55,359.55,359.95,9999.0,357.3129,358.3067,357.3129,357.7104,9999.0
2024-10-31 12:30:00,359.82,360.02,359.32,359.75,7192.0,357.5812,357.78,357.0844,357.5117,7192.0
2024-10-31 12:40:00,359.74,361.01,359.74,360.13,10803.0,357.5017,358.7638,357.5017,357.8893,10803.0
2024-10-31 12:50:00,360.13,360.23,359.92,360.09,5333.0,357.8893,357.9887,357.6806,357.8496,5333.0
2024-10-31 13:00:00,360.23,360.56,359.94,360.11,5176.0,357.9887,358.3166,357.7005,357.8694,5176.0
2024-10-31 13:10:00,359.98,360.52,359.98,360.37,4361.0,357.7403,358.2769,357.7403,358.1278,4361.0
2024-10-31 13:20:00,360.37,360.43,360.1,360.1,13931.0,358.1278,358.1875,357.8595,357.8595,13931.0
2024-10-31 13:30:00,359.97,360.23,359.87,359.99,4753.0,357.7303,357.9887,357.6309,357.7502,4753.0
2024-10-31 13:40:00,359.99,360.14,359.58,359.73,6361.0,357.7502,357.8993,357.3427,357.4918,6361.0
2024-10-31 13:50:00,359.84,360.01,359.34,360.01,7235.0,357.6011,357.7701,357.1042,357.7701,7235.0
2024-10-31 14:00:00,359.93,360.02,359.53,359.57,5957.0,357.6906,357.78,357.2931,357.3328,5957.0
2024-10-31 14:10:00,359.58,360.04,359.49,360.04,7635.0,357.3427,357.7999,357.2533,357.7999,7635.0
2024-10-31 14:20:00,360.21,360.22,359.95,359.96,4709.0,357.9688,357.9788,357.7104,357.7204,4709.0
2024-10-31 14:30:00,360.0,360.02,359.15,359.34,11994.0,357.7601,357.78,356.9154,357.1042,11994.0
2024-10-31 14:40:00,359.17,359.57,359.17,359.52,4834.0,356.9353,357.3328,356.9353,357.2831,4834.0
2024-10-31 14:50:00,359.37,359.61,358.98,358.98,7797.0,357.134,357.3726,356.7465,356.7465,7797.0
2024-10-31 15:00:00,359.09,359.73,358.94,359.73,11189.0,356.8558,357.4918,356.7067,357.4918,11189.0
2024-10-31 15:10:00,359.73,359.76,358.99,359.37,15568.0,357.4918,357.5216,356.7564,357.134,15568.0
2024-10-31 15:20:00,359.52,359.52,358.99,359.2,15297.0,357.2831,357.2831,356.7564,356.9651,15297.0
2024-10-31 15:30:00,359.33,359.66,359.0,359.4,20895.0,357.0943,357.4222,356.7663,357.1639,20895.0
2024-10-31 15:40:00,359.22,360.0,359.14,359.6,26266.0,356.985,357.7601,356.9055,357.3626,26266.0
2024-10-31 15:50:00,359.67,360.08,358.58,358.74,95730.0,357.4322,357.8396,356.349,356.508,95730.0
2024-11-01 09:30:00,360.52,360.88,357.53,357.97,45534.0,358.2769,358.6347,355.3055,355.7428,45534.0
2024-11-01 09:40:00,358.07,359.02,356.79,357.95,25761.0,355.8421,356.7862,354.5701,355.7229,25761.0
2024-11-01 09:50:00,358.0,358.91,357.29,357.69,32224.0,355.7726,356.6769,355.067,355.4645,32224.0
2024-11-01 10:00:00,357.83,358.71,356.96,358.67,26844.0,355.6036,356.4782,354.739,356.4384,26844.0
2024-11-01 10:10:00,358.68,358.93,357.71,357.72,16616.0,356.4483,356.6968,355.4844,355.4943,16616.0
2024-11-01 10:20:00,357.67,358.69,357.67,358.46,19066.0,355.4446,356.4583,355.4446,356.2297,19066.0
2024-11-01 10:30:00,358.41,358.49,357.41,357.53,20710.0,356.18,356.2595,355.1862,355.3055,20710.0
2024-11-01 10:40:00,357.71,357.85,356.8,356.81,18293.0,355.4844,355.6235,354.58,354.59,18293.0
2024-11-01 10:50:00,356.87,357.68,356.87,357.53,14234.0,354.6496,355.4546,354.6496,355.3055,14234.0
2024-11-01 11:00:00,357.36,357.94,357.27,357.73,11201.0,355.1366,355.7129,355.0471,355.5043,11201.0
2024-11-01 11:10:00,357.78,358.05,357.23,357.62,20095.0,355.5539,355.8223,355.0074,355.3949,20095.0
2024-11-01 11:20:00,357.61,357.7,357.38,357.6,15104.0,355.385,355.4744,355.1564,355.3751,15104.0
2024-11-01 11:30:00,357.59,357.8,357.49,357.55,6480.0,355.3651,355.5738,355.2657,355.3254,6480.0
2024-11-01 11:40:00,357.62,357.84,357.45,357.57,7888.0,355.3949,355.6136,355.226,355.3452,7888.0
2024-11-01 11:50:00,357.6,357.87,357.42,357.52,14490.0,355.3751,355.6434,355.1962,355.2956,14490.0
2024-11-01 12:00:00,357.52,358.03,357.51,358.0,11125.0,355.2956,355.8024,355.2856,355.7726,11125.0
2024-11-01 12:10:00,358.03,358.34,358.03,358.11,11426.0,355.8024,356.1105,355.8024,355.8819,11426.0
2024-11-01 12:20:00,358.1,358.19,357.56,357.76,11742.0,355.8719,355.9614,355.3353,355.5341,11742.0
2024-11-01 12:30:00,357.8,358.41,357.79,358.33,8254.0,355.5738,356.18,355.5639,356.1005,8254.0
2024-11-01 12:40:00,358.24,358.24,357.67,357.69,6489.0,356.0111,356.0111,355.4446,355.4645,6489.0
2024-11-01 12:50:00,357.69,357.78,357.51,357.75,10063.0,355.4645,355.5539,355.2856,355.5241,10063.0
2024-11-01 13:00:00,357.76,358.14,357.58,357.66,10503.0,355.5341,355.9117,355.3552,355.4347,10503.0
2024-11-01 13:10:00,357.62,358.13,357.61,357.74,15936.0,355.3949,355.9018,355.385,355.5142,15936.0
2024-11-01 13:20:00,357.63,357.63,357.01,357.27,7434.0,355.4049,355.4049,354.7887,355.0471,7434.0
2024-11-01 13:30:00,357.27,357.27,355.68,355.86,14581.0,355.0471,355.0471,353.467,353.6459,14581.0
2024-11-01 13:40:00,355.82,356.82,355.56,356.82,14346.0,353.6061,354.5999,353.3478,354.5999,14346.0
2024-11-01 13:50:00,356.87,357.92,356.86,357.48,9161.0,354.6496,355.6931,354.6397,355.2558,9161.0
2024-11-01 14:00:00,357.48,357.8,357.35,357.75,17182.0,355.2558,355.5738,355.1266,355.5241,17182.0
2024-11-01 14:10:00,357.79,358.38,357.59,358.14,22074.0,355.5639,356.1502,355.3651,355.9117,22074.0
2024-11-01 14:20:00,358.14,358.41,357.2,357.28,14313.0,355.9117,356.18,354.9775,355.0571,14313.0
2024-11-01 14:30:00,357.33,357.44,356.93,357.33,12287.0,355.1067,355.2161,354.7092,355.1067,12287.0
2024-11-01 14:40:00,357.32,357.79,357.28,357.72,17413.0,355.0968,355.5639,355.0571,355.4943,17413.0
2024-11-01 14:50:00,357.89,357.96,357.55,357.91,12037.0,355.6633,355.7328,355.3254,355.6831,12037.0
2024-11-01 15:00:00,357.86,358.11,357.8,357.99,26875.0,355.6334,355.8819,355.5738,355.7626,26875.0
2024-11-01 15:10:00,357.89,358.49,357.67,358.44,20733.0,355.6633,356.2595,355.4446,356.2098,20733.0
2024-11-01 15:20:00,358.45,358.47,357.51,357.56,21088.0,356.2198,356.2396,355.2856,355.3353,21088.0
2024-11-01 15:30:00,357.49,357.97,357.33,357.48,17328.0,355.2657,355.7428,355.1067,355.2558,17328.0
2024-11-01 15:40:00,357.38,358.04,357.06,357.1,18292.0,355.1564,355.8123,354.8384,354.8782,18292.0
2024-11-01 15:50:00,357.22,357.23,356.37,357.13,96674.0,354.9974,355.0074,354.1527,354.908,96674.0
2024-11-04 09:30:00,357.85,363.67,357.61,362.1,61418.0,355.6235,361.4073,355.385,359.8471,61418.0
2024-11-04 09:40:00,362.1,363.85,361.76,362.42,53687.0,359.8471,361.5862,359.5092,360.1651,53687.0
2024-11-04 09:50:00,362.42,364.39,361.93,363.25,43297.0,360.1651,362.1228,359.6781,360.9899,43297.0
2024-11-04 10:00:00,363.25,367.78,363.22,367.47,51039.0,360.9899,365.4917,360.9601,365.1836,51039.0
2024-11-04 10:10:00,367.46,368.41,366.67,367.36,29284.0,365.1737,366.1178,364.3886,365.0743,29284.0
2024-11-04 10:20:00,367.31,367.96,366.35,367.65,17258.0,365.0246,365.6706,364.0706,365.3625,17258.0
2024-11-04 10:30:00,367.75,367.81,365.75,366.49,36996.0,365.4619,365.5215,363.4744,364.2097,36996.0
2024-11-04 10:40:00,366.38,366.49,365.0,366.12,20910.0,364.1004,364.2097,362.729,363.842,20910.0
2024-11-04 10:50:00,366.04,366.51,364.42,364.68,12148.0,363.7625,364.2296,362.1526,362.411,12148.0
2024-11-04 11:00:00,364.62,364.62,362.94,364.34,13526.0,362.3514,362.3514,360.6818,362.0731,13526.0
2024-11-04 11:10:00,364.45,364.47,363.2,363.33,10924.0,362.1824,362.2023,360.9402,361.0694,10924.0
2024-11-04 11:20:00,363.33,364.73,362.87,363.75,33961.0,361.0694,362.4607,360.6123,361.4868,33961.0
2024-11-04 11:30:00,363.75,364.15,363.6,363.95,18506.0,361.4868,361.8843,361.3377,361.6856,18506.0
2024-11-04 11:40:00,363.85,364.42,363.46,363.53,20508.0,361.5862,362.1526,361.1986,361.2682,20508.0
2024-11-04 11:50:00,363.53,364.0,363.53,363.82,21964.0,361.2682,361.7352,361.2682,361.5564,21964.0
2024-11-04 12:00:00,364.01,364.02,362.71,363.22,20359.0,361.7452,361.7551,360.4533,360.9601,20359.0
2024-11-04 12:10:00,363.22,364.63,363.21,364.51,9836.0,360.9601,362.3613,360.9502,362.2421,9836.0
2024-11-04 12:20:00,364.5,365.53,364.5,365.24,18480.0,362.2321,363.2557,362.2321,362.9675,18480.0
2024-11-04 12:30:00,365.07,365.38,364.93,364.95,11814.0,362.7986,363.1067,362.6595,362.6793,11814.0
2024-11-04 12:40:00,365.11,365.52,365.01,365.47,5735.0,362.8383,363.2458,362.739,363.1961,5735.0
2024-11-04 12:50:00,365.46,365.83,365.22,365.65,8816.0,363.1862,363.5539,362.9476,363.375,8816.0
2024-11-04 13:00:00,365.49,366.29,365.4,366.23,18500.0,363.216,364.011,363.1265,363.9514,18500.0
2024-11-04 13:10:00,366.26,366.98,366.1,366.55,12172.0,363.9812,364.6967,363.8222,364.2694,12172.0
2024-11-04 13:20:00,366.68,366.81,366.02,366.44,11266.0,364.3986,364.5278,363.7427,364.1601,11266.0
2024-11-04 13:30:00,366.23,366.6,366.09,366.47,10606.0,363.9514,364.3191,363.8122,364.1899,10606.0
2024-11-04 13:40:00,366.49,366.77,366.06,366.74,11470.0,364.2097,364.488,363.7824,364.4582,11470.0
2024-11-04 13:50:00,366.73,366.73,365.64,365.89,7507.0,364.4483,364.4483,363.365,363.6135,7507.0
2024-11-04 14:00:00,365.75,365.92,365.02,365.39,9453.0,363.4744,363.6433,362.7489,363.1166,9453.0
2024-11-04 14:10:00,365.26,365.55,364.2,364.24,17240.0,362.9874,363.2756,361.934,361.9737,17240.0
2024-11-04 14:20:00,364.16,364.16,363.07,363.32,10284.0,361.8942,361.8942,360.811,361.0595,10284.0
2024-11-04 14:30:00,363.16,363.85,363.15,363.56,15043.0,360.9005,361.5862,360.8905,361.298,15043.0
2024-11-04 14:40:00,363.65,363.65,361.92,362.06,12272.0,361.3874,361.3874,359.6682,359.8073,12272.0
2024-11-04 14:50:00,362.14,362.47,361.71,361.74,16638.0,359.8868,360.2148,359.4595,359.4893,16638.0
2024-11-04 15:00:00,361.78,362.97,361.67,362.67,25426.0,359.5291,360.7116,359.4197,360.4135,25426.0
2024-11-04 15:10:00,362.77,362.84,362.23,362.77,17168.0,360.5129,360.5825,359.9763,360.5129,17168.0
2024-11-04 15:20:00,362.68,363.38,362.47,363.15,15724.0,360.4235,361.1191,360.2148,360.8905,15724.0
2024-11-04 15:30:00,363.15,363.24,362.52,363.03,27931.0,360.8905,360.98,360.2644,360.7713,27931.0
2024-11-04 15:40:00,362.96,363.21,361.9,362.11,21862.0,360.7017,360.9502,359.6483,359.857,21862.0
2024-11-04 15:50:00,362.07,363.21,361.89,363.15,58622.0,359.8172,360.9502,359.6384,360.8905,58622.0
2024-11-05 09:30:00,363.0,365.72,362.75,363.88,18055.0,360.7415,363.4445,360.493,361.616,18055.0
2024-11-05 09:40:00,364.89,364.89,362.77,363.71,20728.0,362.6197,362.6197,360.5129,361.447,20728.0
2024-11-05 09:50:00,363.58,364.69,363.37,364.69,26368.0,361.3179,362.4209,361.1092,362.4209,26368.0
2024-11-05 10:00:00,364.52,365.7,364.18,365.1,5594.0,362.252,363.4247,361.9141,362.8284,5594.0
2024-11-05 10:10:00,365.25,365.51,364.03,365.42,8421.0,362.9775,363.2358,361.7651,363.1464,8421.0
2024-11-05 10:20:00,365.06,366.22,364.96,366.22,13345.0,362.7886,363.9414,362.6893,363.9414,13345.0
2024-11-05 10:30:00,365.94,366.54,365.55,366.09,8272.0,363.6632,364.2594,363.2756,363.8122,8272.0
2024-11-05 10:40:00,366.22,366.53,365.83,366.36,9283.0,363.9414,364.2495,363.5539,364.0806,9283.0
2024-11-05 10:50:00,366.5,366.8,364.58,365.03,17431.0,364.2197,364.5178,362.3116,362.7588,17431.0
2024-11-05 11:00:00,365.03,366.04,364.81,365.81,24327.0,362.7588,363.7625,362.5402,363.534,24327.0
2024-11-05 11:10:00,366.01,366.97,365.55,365.55,21049.0,363.7327,364.6868,363.2756,363.2756,21049.0
2024-11-05 11:20:00,365.57,365.87,365.2,365.5,10418.0,363.2955,363.5936,362.9278,363.2259,10418.0
2024-11-05 11:30:00,365.37,365.67,364.12,364.78,13465.0,363.0967,363.3948,361.8545,362.5104,13465.0
2024-11-05 11:40:00,364.93,365.17,363.68,363.77,10509.0,362.6595,362.898,361.4172,361.5067,10509.0
2024-11-05 11:50:00,363.68,364.09,363.07,363.5,13513.0,361.4172,361.8247,360.811,361.2384,13513.0
2024-11-05 12:00:00,363.5,364.01,363.23,363.85,20149.0,361.2384,361.7452,360.97,361.5862,20149.0
2024-11-05 12:10:00,363.75,364.82,363.75,364.75,4436.0,361.4868,362.5501,361.4868,362.4806,4436.0
2024-11-05 12:20:00,364.83,366.01,364.64,365.75,28846.0,362.5601,363.7327,362.3713,363.4744,28846.0
2024-11-05 12:30:00,365.93,366.44,364.96,364.96,6065.0,363.6532,364.1601,362.6893,362.6893,6065.0
2024-11-05 12:40:00,364.94,365.22,364.93,365.03,2600.0,362.6694,362.9476,362.6595,362.7588,2600.0
2024-11-05 12:50:00,365.12,365.55,364.99,365.5,7055.0,362.8483,363.2756,362.7191,363.2259,7055.0
2024-11-05 13:00:00,365.68,366.41,365.65,366.41,5303.0,363.4048,364.1302,363.375,364.1302,5303.0
2024-11-05 13:10:00,366.2,366.51,365.52,365.62,9962.0,363.9216,364.2296,363.2458,363.3452,9962.0
2024-11-05 13:20:00,365.49,365.77,365.27,365.64,6358.0,363.216,363.4942,362.9973,363.365,6358.0
2024-11-05 13:30:00,365.5,365.66,365.35,365.65,5172.0,363.2259,363.3849,363.0768,363.375,5172.0
2024-11-05 13:40:00,365.67,366.03,365.59,365.6,6755.0,363.3948,363.7526,363.3153,363.3253,6755.0
2024-11-05 13:50:00,365.36,365.58,365.28,365.42,4211.0,363.0868,363.3054,363.0073,363.1464,4211.0
2024-11-05 14:00:00,365.32,365.44,364.73,364.8,6038.0,363.047,363.1663,362.4607,362.5303,6038.0
2024-11-05 14:10:00,364.72,364.93,364.39,364.52,11809.0,362.4508,362.6595,362.1228,362.252,11809.0
2024-11-05 14:20:00,364.5,364.99,364.22,364.77,14837.0,362.2321,362.7191,361.9539,362.5004,14837.0
2024-11-05 14:30:00,364.73,365.07,364.68,364.74,6890.0,362.4607,362.7986,362.411,362.4706,6890.0
2024-11-05 14:40:00,364.77,365.02,364.76,364.78,2300.0,362.5004,362.7489,362.4905,362.5104,2300.0
2024-11-05 14:50:00,364.78,365.83,364.54,365.46,13012.0,362.5104,363.5539,362.2719,363.1862,13012.0
2024-11-05 15:00:00,365.31,365.33,365.0,365.18,12475.0,363.0371,363.057,362.729,362.9079,12475.0
2024-11-05 15:10:00,365.18,365.5,364.96,365.44,12334.0,362.9079,363.2259,362.6893,363.1663,12334.0
2024-11-05 15:20:00,365.38,365.99,365.36,365.63,16353.0,363.1067,363.7129,363.0868,363.3551,16353.0
2024-11-05 15:30:00,365.59,367.25,365.58,366.87,25947.0,363.3153,364.965,363.3054,364.5874,25947.0
2024-11-05 15:40:00,366.73,367.04,365.9,365.91,22702.0,364.4483,364.7563,363.6234,363.6334,22702.0
2024-11-05 15:50:00,365.95,366.94,365.84,366.93,88811.0,363.6731,364.6569,363.5638,364.647,88811.0
2024-11-06 09:30:00,349.25,357.73,346.0,350.5,454206.0,347.077,355.5043,343.8472,348.3192,454206.0
2024-11-06 09:40:00,350.68,353.77,348.85,351.16,144876.0,348.4981,351.5689,346.6795,348.9751,144876.0
2024-11-06 09:50:00,351.13,351.41,345.89,351.06,168068.0,348.9453,349.2236,343.7379,348.8758,168068.0
2024-11-06 10:00:00,351.06,357.21,350.17,354.21,70677.0,348.8758,354.9875,347.9913,352.0062,70677.0
2024-11-06 10:10:00,354.21,355.38,353.26,354.4,26851.0,352.0062,353.1689,351.0621,352.195,26851.0
2024-11-06 10:20:00,354.77,355.07,349.95,350.15,47833.0,352.5627,352.8608,347.7727,347.9714,47833.0
2024-11-06 10:30:00,350.16,351.36,348.31,348.49,52660.0,347.9814,349.1739,346.1429,346.3217,52660.0
2024-11-06 10:40:00,348.49,349.88,347.35,348.53,60383.0,346.3217,347.7031,345.1888,346.3615,60383.0
2024-11-06 10:50:00,348.52,348.52,347.01,347.53,50799.0,346.3516,346.3516,344.8509,345.3677,50799.0
2024-11-06 11:00:00,347.59,350.01,347.5,349.63,34774.0,345.4273,347.8323,345.3379,347.4546,34774.0
2024-11-06 11:10:00,349.64,350.71,349.14,350.25,34456.0,347.4646,348.5279,346.9677,348.0708,34456.0
2024-11-06 11:20:00,350.26,353.71,350.26,353.63,59226.0,348.0807,351.5093,348.0807,351.4298,59226.0
2024-11-06 11:30:00,353.55,355.1,353.28,354.27,59994.0,351.3503,352.8906,351.0819,352.0658,59994.0
2024-11-06 11:40:00,354.3,355.08,352.72,353.28,50418.0,352.0956,352.8707,350.5254,351.0819,50418.0
2024-11-06 11:50:00,353.84,353.84,352.86,353.41,11656.0,351.6385,351.6385,350.6646,351.2111,11656.0
2024-11-06 12:00:00,353.12,354.23,352.87,353.08,32074.0,350.9229,352.026,350.6745,350.8832,32074.0
2024-11-06 12:10:00,353.23,353.28,350.74,351.17,16979.0,351.0322,351.0819,348.5577,348.9851,16979.0
2024-11-06 12:20:00,351.13,352.4,350.88,352.15,13538.0,348.9453,350.2074,348.6969,349.959,13538.0
2024-11-06 12:30:00,352.15,352.44,351.92,352.12,21362.0,349.959,350.2472,349.7304,349.9292,21362.0
2024-11-06 12:40:00,352.14,352.69,351.95,352.37,19295.0,349.949,350.4956,349.7602,350.1776,19295.0
2024-11-06 12:50:00,352.23,352.37,351.01,351.67,38873.0,350.0385,350.1776,348.8261,349.482,38873.0
2024-11-06 13:00:00,351.59,351.81,349.62,349.65,27723.0,349.4025,349.6211,347.4447,347.4745,27723.0
2024-11-06 13:10:00,349.5,350.61,349.25,349.34,20151.0,347.3255,348.4286,347.077,347.1665,20151.0
2024-11-06 13:20:00,349.33,351.28,349.02,351.28,25401.0,347.1565,349.0944,346.8484,349.0944,25401.0
2024-11-06 13:30:00,351.23,351.51,350.45,351.07,22445.0,349.0447,349.323,348.2695,348.8857,22445.0
2024-11-06 13:40:00,351.16,351.24,350.72,350.8,13081.0,348.9751,349.0546,348.5379,348.6174,13081.0
2024-11-06 13:50:00,350.81,351.48,350.8,351.29,17680.0,348.6273,349.2931,348.6174,349.1043,17680.0
2024-11-06 14:00:00,351.51,351.61,350.11,350.19,22530.0,349.323,349.4223,347.9317,348.0112,22530.0
2024-11-06 14:10:00,350.4,350.44,349.63,349.8,23419.0,348.2199,348.2596,347.4546,347.6236,23419.0
2024-11-06 14:20:00,349.77,350.27,349.17,350.27,28945.0,347.5938,348.0907,346.9975,348.0907,28945.0
2024-11-06 14:30:00,350.38,351.66,350.22,351.19,26339.0,348.2,349.472,348.041,349.0049,26339.0
2024-11-06 14:40:00,351.19,351.28,348.85,348.85,25073.0,349.0049,349.0944,346.6795,346.6795,25073.0
2024-11-06 14:50:00,349.26,349.54,348.38,349.39,43737.0,347.0869,347.3652,346.2124,347.2161,43737.0
2024-11-06 15:00:00,349.04,349.7,348.83,348.99,19040.0,346.8683,347.5242,346.6596,346.8186,19040.0
2024-11-06 15:10:00,349.01,350.26,348.92,349.52,42828.0,346.8385,348.0807,346.7491,347.3453,42828.0
2024-11-06 15:20:00,349.54,350.22,349.18,349.4,25228.0,347.3652,348.041,347.0074,347.2261,25228.0
2024-11-06 15:30:00,349.45,350.24,349.16,349.46,44298.0,347.2758,348.0609,346.9876,347.2857,44298.0
2024-11-06 15:40:00,349.46,350.25,348.89,350.25,47453.0,347.2857,348.0708,346.7193,348.0708,47453.0
2024-11-06 15:50:00,350.52,350.76,348.33,348.48,191956.0,348.3391,348.5776,346.1627,346.3118,191956.0
2024-11-07 09:30:00,348.26,351.43,345.83,350.06,109893.0,346.0932,349.2434,343.6783,347.882,109893.0
2024-11-07 09:40:00,350.06,351.39,347.79,351.25,78551.0,347.882,349.2037,345.6261,349.0646,78551.0
2024-11-07 09:50:00,351.02,352.0,350.36,350.46,41884.0,348.836,349.8099,348.1801,348.2795,41884.0
2024-11-07 10:00:00,350.26,352.28,349.43,352.25,38923.0,348.0807,350.0882,347.2559,350.0583,38923.0
2024-11-07 10:10:00,352.24,353.09,350.7,352.58,42045.0,350.0484,350.8931,348.518,350.3863,42045.0
2024-11-07 10:20:00,352.36,352.6,351.29,351.9,20948.0,350.1677,350.4062,349.1043,349.7105,20948.0
2024-11-07 10:30:00,352.31,354.93,352.27,354.13,37133.0,350.118,352.7217,350.0782,351.9266,37133.0
2024-11-07 10:40:00,354.16,354.92,353.2,354.77,20869.0,351.9565,352.7117,351.0024,352.5627,20869.0
2024-11-07 10:50:00,354.71,354.72,354.07,354.69,18762.0,352.503,352.513,351.867,352.4832,18762.0
2024-11-07 11:00:00,354.69,355.17,354.67,355.08,17215.0,352.4832,352.9602,352.4633,352.8707,17215.0
2024-11-07 11:10:00,355.05,355.05,353.5,354.44,25702.0,352.8409,352.8409,351.3006,352.2347,25702.0
2024-11-07 11:20:00,354.44,354.58,353.67,353.89,13804.0,352.2347,352.3738,351.4695,351.6881,13804.0
2024-11-07 11:30:00,353.86,354.28,353.6,353.72,13841.0,351.6583,352.0757,351.3999,351.5192,13841.0
2024-11-07 11:40:00,353.78,353.86,351.83,352.32,20873.0,351.5788,351.6583,349.641,350.1279,20873.0
2024-11-07 11:50:00,352.35,353.06,352.13,353.0,14636.0,350.1577,350.8633,349.9391,350.8037,14636.0
2024-11-07 12:00:00,353.06,354.27,352.86,354.27,11003.0,350.8633,352.0658,350.6646,352.0658,11003.0
2024-11-07 12:10:00,354.33,354.33,353.38,353.71,9115.0,352.1254,352.1254,351.1813,351.5093,9115.0
2024-11-07 12:20:00,353.84,353.84,353.32,353.64,8220.0,351.6385,351.6385,351.1217,351.4397,8220.0
2024-11-07 12:30:00,353.64,354.28,353.64,354.07,7707.0,351.4397,352.0757,351.4397,351.867,7707.0
2024-11-07 12:40:00,354.05,354.24,353.32,353.65,8318.0,351.8471,352.036,351.1217,351.4496,8318.0
2024-11-07 12:50:00,353.64,353.93,353.04,353.61,10144.0,351.4397,351.7279,350.8434,351.4099,10144.0
2024-11-07 13:00:00,353.49,354.07,353.44,354.07,6299.0,351.2906,351.867,351.2409,351.867,6299.0
2024-11-07 13:10:00,354.12,354.7,353.96,354.6,11297.0,351.9167,352.4931,351.7577,352.3937,11297.0
2024-11-07 13:20:00,354.56,354.7,354.22,354.51,7754.0,352.354,352.4931,352.0161,352.3043,7754.0
2024-11-07 13:30:00,354.52,354.65,353.54,354.26,10729.0,352.3142,352.4434,351.3403,352.0558,10729.0
2024-11-07 13:40:00,354.2,354.46,353.97,354.38,7051.0,351.9962,352.2546,351.7676,352.1751,7051.0
2024-11-07 13:50:00,354.39,355.19,354.37,354.98,8110.0,352.185,352.9801,352.1652,352.7714,8110.0
2024-11-07 14:00:00,354.92,355.68,354.7,355.48,13211.0,352.7117,353.467,352.4931,353.2682,13211.0
2024-11-07 14:10:00,355.35,355.62,354.2,354.34,18316.0,353.1391,353.4074,351.9962,352.1353,18316.0
2024-11-07 14:20:00,354.37,354.52,354.2,354.5,9411.0,352.1652,352.3142,351.9962,352.2943,9411.0
2024-11-07 14:30:00,354.61,355.13,354.41,354.89,18941.0,352.4037,352.9204,352.2049,352.6819,18941.0
2024-11-07 14:40:00,354.84,355.04,354.46,355.02,14882.0,352.6322,352.831,352.2546,352.8111,14882.0
2024-11-07 14:50:00,355.0,355.05,354.46,354.71,13214.0,352.7912,352.8409,352.2546,352.503,13214.0
2024-11-07 15:00:00,354.71,355.58,354.71,355.01,17706.0,352.503,353.3676,352.503,352.8012,17706.0
2024-11-07 15:10:00,355.12,356.53,355.12,356.34,17736.0,352.9105,354.3117,352.9105,354.1229,17736.0
2024-11-07 15:20:00,356.43,356.5,355.98,356.38,15412.0,354.2123,354.2819,353.7651,354.1627,15412.0
2024-11-07 15:30:00,356.45,356.73,356.29,356.3,16898.0,354.2322,354.5105,354.0732,354.0831,16898.0
2024-11-07 15:40:00,356.36,356.84,355.75,356.14,35391.0,354.1428,354.6198,353.5366,353.9241,35391.0
2024-11-07 15:50:00,356.1,356.3,355.53,356.05,74222.0,353.8844,354.0831,353.3179,353.8347,74222.0
2024-11-08 09:30:00,357.08,358.02,354.65,357.57,28054.0,354.8583,355.7924,352.4434,355.3452,28054.0
2024-11-08 09:40:00,357.42,358.72,356.65,356.88,29816.0,355.1962,356.4881,354.431,354.6595,29816.0
2024-11-08 09:50:00,356.65,357.16,354.78,354.9,25866.0,354.431,354.9378,352.5726,352.6919,25866.0
2024-11-08 10:00:00,355.28,356.33,353.73,355.52,42424.0,353.0695,354.113,351.5291,353.308,42424.0
2024-11-08 10:10:00,355.61,356.43,355.14,355.94,20217.0,353.3974,354.2123,352.9304,353.7254,20217.0
2024-11-08 10:20:00,355.73,356.18,355.09,355.09,13012.0,353.5167,353.9639,352.8807,352.8807,13012.0
2024-11-08 10:30:00,355.26,355.41,354.26,354.41,15811.0,353.0496,353.1987,352.0558,352.2049,15811.0
2024-11-08 10:40:00,354.02,354.88,353.63,354.01,19059.0,351.8173,352.672,351.4298,351.8074,19059.0
2024-11-08 10:50:00,353.85,354.5,353.31,354.25,34857.0,351.6484,352.2943,351.1118,352.0459,34857.0
2024-11-08 11:00:00,354.25,355.25,354.08,354.98,16980.0,352.0459,353.0397,351.877,352.7714,16980.0
2024-11-08 11:10:00,355.05,355.15,353.22,353.22,10214.0,352.8409,352.9403,351.0223,351.0223,10214.0
2024-11-08 11:20:00,353.44,353.93,353.23,353.88,24688.0,351.2409,351.7279,351.0322,351.6782,24688.0
2024-11-08 11:30:00,353.93,354.28,353.08,353.25,12135.0,351.7279,352.0757,350.8832,351.0521,12135.0
2024-11-08 11:40:00,353.25,353.66,353.11,353.55,15382.0,351.0521,351.4596,350.913,351.3503,15382.0
2024-11-08 11:50:00,353.55,353.73,352.46,353.13,24711.0,351.3503,351.5291,350.267,350.9329,24711.0
2024-11-08 12:00:00,353.13,353.9,353.13,353.81,12963.0,350.9329,351.6981,350.9329,351.6086,12963.0
2024-11-08 12:10:00,353.59,353.73,353.22,353.5,8865.0,351.39,351.5291,351.0223,351.3006,8865.0
2024-11-08 12:20:00,353.5,353.68,352.79,352.9,12833.0,351.3006,351.4794,350.595,350.7043,12833.0
2024-11-08 12:30:00,352.89,353.07,352.57,352.69,6422.0,350.6944,350.8732,350.3764,350.4956,6422.0
2024-11-08 12:40:00,352.73,352.92,352.58,352.68,8199.0,350.5354,350.7242,350.3863,350.4857,8199.0
2024-11-08 12:50:00,352.82,352.85,352.06,352.27,8717.0,350.6248,350.6546,349.8695,350.0782,8717.0
2024-11-08 13:00:00,352.19,352.97,352.05,352.79,17152.0,349.9987,350.7739,349.8596,350.595,17152.0
2024-11-08 13:10:00,352.92,353.01,352.42,352.66,9131.0,350.7242,350.8136,350.2273,350.4658,9131.0
2024-11-08 13:20:00,352.77,353.3,352.65,352.97,10106.0,350.5751,351.1018,350.4559,350.7739,10106.0
2024-11-08 13:30:00,352.96,353.47,352.73,353.27,10050.0,350.7639,351.2708,350.5354,351.072,10050.0
2024-11-08 13:40:00,353.44,353.44,352.72,352.93,10096.0,351.2409,351.2409,350.5254,350.7341,10096.0
2024-11-08 13:50:00,352.96,353.34,352.71,353.34,8677.0,350.7639,351.1416,350.5155,351.1416,8677.0
2024-11-08 14:00:00,353.34,353.51,352.94,353.1,4421.0,351.1416,351.3105,350.7441,350.9031,4421.0
2024-11-08 14:10:00,353.0,353.33,352.87,353.17,5659.0,350.8037,351.1316,350.6745,350.9726,5659.0
2024-11-08 14:20:00,353.06,353.2,352.42,353.13,11337.0,350.8633,351.0024,350.2273,350.9329,11337.0
2024-11-08 14:30:00,353.19,353.37,353.13,353.19,9109.0,350.9925,351.1714,350.9329,350.9925,9109.0
2024-11-08 14:40:00,353.25,353.35,352.63,352.75,11970.0,351.0521,351.1515,350.436,350.5552,11970.0
2024-11-08 14:50:00,352.7,353.18,352.51,352.65,20151.0,350.5055,350.9826,350.3167,350.4559,20151.0
2024-11-08 15:00:00,352.57,352.57,351.92,352.32,28656.0,350.3764,350.3764,349.7304,350.1279,28656.0
2024-11-08 15:10:00,352.32,352.83,351.97,352.83,13884.0,350.1279,350.6347,349.7801,350.6347,13884.0
2024-11-08 15:20:00,352.72,353.52,352.66,353.07,14643.0,350.5254,351.3204,350.4658,350.8732,14643.0
2024-11-08 15:30:00,353.07,354.11,353.07,354.11,17878.0,350.8732,351.9068,350.8732,351.9068,17878.0
2024-11-08 15:40:00,354.22,354.53,353.78,354.38,16474.0,352.0161,352.3242,351.5788,352.1751,16474.0
2024-11-08 15:50:00,354.4,355.11,354.1,354.36,82171.0,352.195,352.9006,351.8968,352.1552,82171.0
2024-11-11 09:30:00,356.54,358.07,354.58,355.41,27055.0,354.3217,355.8421,352.3738,353.1987,27055.0
2024-11-11 09:40:00,356.87,359.37,355.83,359.37,18355.0,354.6496,357.134,353.6161,357.134,18355.0
2024-11-11 09:50:00,359.28,359.28,357.71,357.72,7836.0,357.0446,357.0446,355.4844,355.4943,7836.0
2024-11-11 10:00:00,358.16,360.48,358.05,359.56,25157.0,355.9316,358.2371,355.8223,357.3229,25157.0
2024-11-11 10:10:00,359.57,359.57,358.59,358.94,9657.0,357.3328,357.3328,356.3589,356.7067,9657.0
2024-11-11 10:20:00,358.92,359.34,358.65,359.02,4608.0,356.6868,357.1042,356.4185,356.7862,4608.0
2024-11-11 10:30:00,358.99,359.43,357.7,358.43,9439.0,356.7564,357.1937,355.4744,356.1999,9439.0
2024-11-11 10:40:00,358.45,358.9,358.13,358.63,7583.0,356.2198,356.667,355.9018,356.3987,7583.0
2024-11-11 10:50:00,358.44,358.45,357.04,357.17,14699.0,356.2098,356.2198,354.8185,354.9477,14699.0
2024-11-11 11:00:00,357.27,358.0,356.75,357.56,15613.0,355.0471,355.7726,354.5303,355.3353,15613.0
2024-11-11 11:10:00,357.96,358.17,357.05,357.05,20184.0,355.7328,355.9415,354.8285,354.8285,20184.0
2024-11-11 11:20:00,357.17,357.32,356.8,356.81,11229.0,354.9477,355.0968,354.58,354.59,11229.0
2024-11-11 11:30:00,356.97,357.51,356.87,357.39,7609.0,354.749,355.2856,354.6496,355.1664,7609.0
2024-11-11 11:40:00,357.25,358.16,357.22,358.16,2985.0,355.0272,355.9316,354.9974,355.9316,2985.0
2024-11-11 11:50:00,358.15,358.68,358.14,358.68,3553.0,355.9216,356.4483,355.9117,356.4483,3553.0
2024-11-11 12:00:00,358.53,358.8,358.48,358.58,2414.0,356.2993,356.5676,356.2496,356.349,2414.0
2024-11-11 12:10:00,358.69,359.11,358.51,358.6,8546.0,356.4583,356.8757,356.2794,356.3688,8546.0
2024-11-11 12:20:00,358.76,359.24,358.4,359.24,6975.0,356.5278,357.0049,356.1701,357.0049,6975.0
2024-11-11 12:30:00,359.02,359.02,358.87,358.97,2027.0,356.7862,356.7862,356.6372,356.7365,2027.0
2024-11-11 12:40:00,358.97,359.29,358.97,359.26,3693.0,356.7365,357.0545,356.7365,357.0247,3693.0
2024-11-11 12:50:00,359.23,359.37,359.1,359.21,2556.0,356.9949,357.134,356.8657,356.975,2556.0
2024-11-11 13:00:00,359.11,359.52,358.97,358.97,6945.0,356.8757,357.2831,356.7365,356.7365,6945.0
2024-11-11 13:10:00,359.04,359.23,358.79,359.13,7044.0,356.8061,356.9949,356.5577,356.8955,7044.0
2024-11-11 13:20:00,358.99,359.19,358.87,359.08,5957.0,356.7564,356.9552,356.6372,356.8459,5957.0
2024-11-11 13:30:00,358.96,358.99,358.54,358.85,20100.0,356.7266,356.7564,356.3092,356.6173,20100.0
2024-11-11 13:40:00,358.86,359.29,358.84,358.84,4979.0,356.6272,357.0545,356.6073,356.6073,4979.0
2024-11-11 13:50:00,359.0,359.0,358.48,358.63,5149.0,356.7663,356.7663,356.2496,356.3987,5149.0
2024-11-11 14:00:00,358.51,358.58,358.11,358.37,6292.0,356.2794,356.349,355.8819,356.1403,6292.0
2024-11-11 14:10:00,358.17,358.29,357.92,357.92,4463.0,355.9415,356.0608,355.6931,355.6931,4463.0
2024-11-11 14:20:00,357.96,358.33,357.89,358.14,11474.0,355.7328,356.1005,355.6633,355.9117,11474.0
2024-11-11 14:30:00,358.08,358.29,358.07,358.18,3248.0,355.8521,356.0608,355.8421,355.9515,3248.0
2024-11-11 14:40:00,358.12,358.34,357.92,358.26,7196.0,355.8918,356.1105,355.6931,356.031,7196.0
2024-11-11 14:50:00,358.25,358.28,358.02,358.06,4896.0,356.021,356.0508,355.7924,355.8322,4896.0
2024-11-11 15:00:00,357.95,358.04,357.17,357.25,13756.0,355.7229,355.8123,354.9477,355.0272,13756.0
2024-11-11 15:10:00,357.22,358.19,357.22,358.15,6646.0,354.9974,355.9614,354.9974,355.9216,6646.0
2024-11-11 15:20:00,357.94,358.45,357.91,358.36,10031.0,355.7129,356.2198,355.6831,356.1303,10031.0
2024-11-11 15:30:00,358.25,358.91,358.2,358.78,9802.0,356.021,356.6769,355.9713,356.5477,9802.0
2024-11-11 15:40:00,358.77,359.08,358.2,358.2,12879.0,356.5378,356.8459,355.9713,355.9713,12879.0
2024-11-11 15:50:00,358.12,358.54,357.74,357.99,52534.0,355.8918,356.3092,355.5142,355.7626,52534.0
2024-11-12 09:30:00,357.71,358.01,356.28,357.64,24601.0,355.4844,355.7825,354.0633,355.4148,24601.0
2024-11-12 09:40:00,358.15,358.15,355.28,355.44,24240.0,355.9216,355.9216,353.0695,353.2285,24240.0
2024-11-12 09:50:00,355.5,355.9,354.75,355.9,20331.0,353.2881,353.6856,352.5428,353.6856,20331.0
2024-11-12 10:00:00,355.47,355.51,353.97,354.14,17529.0,353.2583,353.2981,351.7676,351.9366,17529.0
2024-11-12 10:10:00,354.26,354.7,352.01,353.41,34335.0,352.0558,352.4931,349.8198,351.2111,34335.0
2024-11-12 10:20:00,353.56,353.78,352.13,352.13,5835.0,351.3602,351.5788,349.9391,349.9391,5835.0
2024-11-12 10:30:00,352.31,353.01,351.64,353.01,10711.0,350.118,350.8136,349.4521,350.8136,10711.0
2024-11-12 10:40:00,353.05,353.34,351.61,352.35,9825.0,350.8534,351.1416,349.4223,350.1577,9825.0
2024-11-12 10:50:00,352.86,353.66,352.68,353.5,5359.0,350.6646,351.4596,350.4857,351.3006,5359.0
2024-11-12 11:00:00,353.49,353.98,353.29,353.5,15064.0,351.2906,351.7776,351.0919,351.3006,15064.0
2024-11-12 11:10:00,353.51,354.35,353.35,354.27,19564.0,351.3105,352.1453,351.1515,352.0658,19564.0
2024-11-12 11:20:00,353.85,354.53,353.45,353.45,10511.0,351.6484,352.3242,351.2509,351.2509,10511.0
2024-11-12 11:30:00,353.64,353.72,353.17,353.38,7861.0,351.4397,351.5192,350.9726,351.1813,7861.0
2024-11-12 11:40:00,353.38,353.88,353.37,353.46,5875.0,351.1813,351.6782,351.1714,351.2608,5875.0
2024-11-12 11:50:00,353.81,353.95,353.26,353.32,12083.0,351.6086,351.7478,351.0621,351.1217,12083.0
2024-11-12 12:00:00,353.32,353.41,352.76,353.41,11631.0,351.1217,351.2111,350.5652,351.2111,11631.0
2024-11-12 12:10:00,353.12,353.32,353.07,353.22,1910.0,350.9229,351.1217,350.8732,351.0223,1910.0
2024-11-12 12:20:00,353.07,353.25,352.86,353.1,7795.0,350.8732,351.0521,350.6646,350.9031,7795.0
2024-11-12 12:30:00,353.03,353.23,352.77,352.98,6599.0,350.8335,351.0322,350.5751,350.7838,6599.0
2024-11-12 12:40:00,352.9,353.28,352.72,353.22,6565.0,350.7043,351.0819,350.5254,351.0223,6565.0
2024-11-12 12:50:00,353.22,353.42,353.09,353.11,6281.0,351.0223,351.2211,350.8931,350.913,6281.0
2024-11-12 13:00:00,353.09,353.3,352.81,352.97,8820.0,350.8931,351.1018,350.6149,350.7739,8820.0
2024-11-12 13:10:00,352.85,352.85,352.25,352.5,5252.0,350.6546,350.6546,350.0583,350.3068,5252.0
2024-11-12 13:20:00,352.5,352.85,352.49,352.62,7258.0,350.3068,350.6546,350.2969,350.426,7258.0
2024-11-12 13:30:00,352.64,352.92,352.45,352.67,3959.0,350.4459,350.7242,350.2571,350.4757,3959.0
2024-11-12 13:40:00,352.67,353.27,352.66,352.81,4902.0,350.4757,351.072,350.4658,350.6149,4902.0
2024-11-12 13:50:00,352.8,352.84,352.15,352.31,8741.0,350.6049,350.6447,349.959,350.118,8741.0
2024-11-12 14:00:00,352.34,352.47,351.78,351.83,20563.0,350.1478,350.277,349.5913,349.641,20563.0
2024-11-12 14:10:00,351.85,352.13,351.73,352.12,6648.0,349.6608,349.9391,349.5416,349.9292,6648.0
2024-11-12 14:20:00,352.0,352.01,351.65,351.67,5213.0,349.8099,349.8198,349.4621,349.482,5213.0
2024-11-12 14:30:00,351.75,352.01,351.3,351.99,29345.0,349.5615,349.8198,349.1143,349.8,29345.0
2024-11-12 14:40:00,351.93,352.08,351.27,351.4,23653.0,349.7403,349.8894,349.0844,349.2136,23653.0
2024-11-12 14:50:00,351.74,352.19,351.53,352.0,18139.0,349.5515,349.9987,349.3428,349.8099,18139.0
2024-11-12 15:00:00,351.73,352.12,351.38,351.99,14500.0,349.5416,349.9292,349.1938,349.8,14500.0
2024-11-12 15:10:00,351.88,352.13,351.49,351.61,22621.0,349.6906,349.9391,349.3031,349.4223,22621.0
2024-11-12 15:20:00,351.81,351.82,351.25,351.49,17785.0,349.6211,349.631,349.0646,349.3031,17785.0
2024-11-12 15:30:00,351.48,351.59,350.68,350.84,29385.0,349.2931,349.4025,348.4981,348.6571,29385.0
2024-11-12 15:40:00,350.85,351.99,350.68,351.75,63104.0,348.6671,349.8,348.4981,349.5615,63104.0
2024-11-12 15:50:00,351.88,352.48,350.32,350.37,125546.0,349.6906,350.2869,348.1404,348.19,125546.0
2024-11-13 09:30:00,350.42,351.02,347.28,349.92,60859.0,348.2397,348.836,345.1193,347.7428,60859.0
2024-11-13 09:40:00,349.88,351.04,349.88,350.41,26782.0,347.7031,348.8559,347.7031,348.2298,26782.0
2024-11-13 09:50:00,350.44,350.85,349.12,350.62,20223.0,348.2596,348.6671,346.9478,348.4385,20223.0
2024-11-13 10:00:00,350.54,350.61,349.04,349.48,20565.0,348.359,348.4286,346.8683,347.3056,20565.0
2024-11-13 10:10:00,349.69,350.01,349.36,349.41,9752.0,347.5143,347.8323,347.1863,347.236,9752.0
2024-11-13 10:20:00,349.53,349.88,349.43,349.49,16122.0,347.3553,347.7031,347.2559,347.3155,16122.0
2024-11-13 10:30:00,349.34,349.83,348.89,349.79,13487.0,347.1665,347.6534,346.7193,347.6137,13487.0
2024-11-13 10:40:00,349.8,350.47,349.4,349.56,17910.0,347.6236,348.2894,347.2261,347.3851,17910.0
2024-11-13 10:50:00,349.56,350.05,349.56,349.84,22888.0,347.3851,347.872,347.3851,347.6633,22888.0
2024-11-13 11:00:00,349.84,350.8,349.84,350.69,16120.0,347.6633,348.6174,347.6633,348.5081,16120.0
2024-11-13 11:10:00,350.91,351.0,350.06,350.06,7326.0,348.7267,348.8161,347.882,347.882,7326.0
2024-11-13 11:20:00,350.12,350.37,349.9,350.19,7025.0,347.9416,348.19,347.723,348.0112,7025.0
2024-11-13 11:30:00,350.35,350.74,350.01,350.03,13715.0,348.1702,348.5577,347.8323,347.8522,13715.0
2024-11-13 11:40:00,349.87,350.11,349.6,349.87,12037.0,347.6932,347.9317,347.4248,347.6932,12037.0
2024-11-13 11:50:00,349.98,350.13,349.78,350.06,6066.0,347.8025,347.9515,347.6037,347.882,6066.0
2024-11-13 12:00:00,349.95,350.64,349.95,350.4,23932.0,347.7727,348.4584,347.7727,348.2199,23932.0
2024-11-13 12:10:00,350.43,350.55,349.83,350.16,11983.0,348.2497,348.3689,347.6534,347.9814,11983.0
2024-11-13 12:20:00,350.2,350.7,350.09,350.69,24275.0,348.0211,348.518,347.9118,348.5081,24275.0
2024-11-13 12:30:00,350.68,351.76,350.68,351.46,4928.0,348.4981,349.5714,348.4981,349.2733,4928.0
2024-11-13 12:40:00,351.48,351.57,350.72,350.77,14011.0,349.2931,349.3826,348.5379,348.5876,14011.0
2024-11-13 12:50:00,350.76,351.36,350.51,351.25,6198.0,348.5776,349.1739,348.3292,349.0646,6198.0
2024-11-13 13:00:00,351.13,351.18,350.69,351.05,6765.0,348.9453,348.995,348.5081,348.8658,6765.0
2024-11-13 13:10:00,350.77,351.18,350.77,351.05,1541.0,348.5876,348.995,348.5876,348.8658,1541.0
2024-11-13 13:20:00,351.03,351.35,351.0,351.15,11000.0,348.8459,349.1639,348.8161,348.9652,11000.0
2024-11-13 13:30:00,351.16,351.3,350.91,351.06,12288.0,348.9751,349.1143,348.7267,348.8758,12288.0
2024-11-13 13:40:00,351.13,351.73,350.96,351.73,29291.0,348.9453,349.5416,348.7764,349.5416,29291.0
2024-11-13 13:50:00,351.75,352.0,351.56,351.81,13543.0,349.5615,349.8099,349.3726,349.6211,13543.0
2024-11-13 14:00:00,351.85,351.95,351.18,351.39,19258.0,349.6608,349.7602,348.995,349.2037,19258.0
2024-11-13 14:10:00,351.52,351.56,350.91,350.96,27452.0,349.3329,349.3726,348.7267,348.7764,27452.0
2024-11-13 14:20:00,351.14,351.24,350.61,350.96,10031.0,348.9553,349.0546,348.4286,348.7764,10031.0
2024-11-13 14:30:00,350.96,351.19,350.33,350.64,22702.0,348.7764,349.0049,348.1503,348.4584,22702.0
2024-11-13 14:40:00,350.6,350.86,350.35,350.8,8597.0,348.4186,348.677,348.1702,348.6174,8597.0
2024-11-13 14:50:00,350.94,351.14,350.56,350.68,10621.0,348.7565,348.9553,348.3789,348.4981,10621.0
2024-11-13 15:00:00,350.68,351.16,350.54,351.14,5686.0,348.4981,348.9751,348.359,348.9553,5686.0
2024-11-13 15:10:00,351.2,351.33,350.86,351.01,11091.0,349.0149,349.1441,348.677,348.8261,11091.0
2024-11-13 15:20:00,351.11,351.12,350.34,350.38,14121.0,348.9254,348.9354,348.1602,348.2,14121.0
2024-11-13 15:30:00,350.27,350.88,350.27,350.7,8837.0,348.0907,348.6969,348.0907,348.518,8837.0
2024-11-13 15:40:00,350.76,351.26,349.54,349.54,29900.0,348.5776,349.0745,347.3652,347.3652,29900.0
2024-11-13 15:50:00,349.54,350.01,349.18,349.44,99337.0,347.3652,347.8323,347.0074,347.2658,99337.0
2024-11-14 09:30:00,349.82,350.81,348.65,348.91,35749.0,347.6435,348.6273,346.4807,346.7391,35749.0
2024-11-14 09:40:00,348.71,352.33,348.67,352.14,28274.0,346.5404,350.1378,346.5006,349.949,28274.0
2024-11-14 09:50:00,352.91,356.49,351.54,355.59,68147.0,350.7142,354.272,349.3528,353.3776,68147.0
2024-11-14 10:00:00,356.1,358.37,355.15,356.65,46328.0,353.8844,356.1403,352.9403,354.431,46328.0
2024-11-14 10:10:00,356.88,359.8,356.33,359.27,33492.0,354.6595,357.5614,354.113,357.0347,33492.0
2024-11-14 10:20:00,359.3,359.63,357.87,358.25,36589.0,357.0645,357.3924,355.6434,356.021,36589.0
2024-11-14 10:30:00,358.18,358.85,357.52,358.73,14584.0,355.9515,356.6173,355.2956,356.498,14584.0
2024-11-14 10:40:00,358.64,358.82,358.17,358.5,20275.0,356.4086,356.5875,355.9415,356.2695,20275.0
2024-11-14 10:50:00,358.32,359.88,358.32,359.1,31833.0,356.0906,357.6409,356.0906,356.8657,31833.0
2024-11-14 11:00:00,359.49,359.63,357.84,358.79,18980.0,357.2533,357.3924,355.6136,356.5577,18980.0
2024-11-14 11:10:00,359.01,360.18,358.87,359.07,17507.0,356.7763,357.939,356.6372,356.8359,17507.0
2024-11-14 11:20:00,359.17,359.19,358.17,358.51,17643.0,356.9353,356.9552,355.9415,356.2794,17643.0
2024-11-14 11:30:00,358.51,358.51,356.82,357.13,19918.0,356.2794,356.2794,354.5999,354.908,19918.0
2024-11-14 11:40:00,357.11,357.11,355.68,356.03,10884.0,354.8881,354.8881,353.467,353.8148,10884.0
2024-11-14 11:50:00,355.74,355.74,353.87,353.87,15323.0,353.5266,353.5266,351.6683,351.6683,15323.0
2024-11-14 12:00:00,353.74,353.74,351.48,351.67,22682.0,351.5391,351.5391,349.2931,349.482,22682.0
2024-11-14 12:10:00,351.62,351.79,350.36,350.94,30661.0,349.4323,349.6012,348.1801,348.7565,30661.0
2024-11-14 12:20:00,350.96,350.96,349.99,350.04,17413.0,348.7764,348.7764,347.8124,347.8621,17413.0
2024-11-14 12:30:00,349.87,350.84,349.83,350.6,20550.0,347.6932,348.6571,347.6534,348.4186,20550.0
2024-11-14 12:40:00,350.52,350.6,349.33,349.41,14483.0,348.3391,348.4186,347.1565,347.236,14483.0
2024-11-14 12:50:00,349.62,350.79,349.61,350.69,15287.0,347.4447,348.6074,347.4348,348.5081,15287.0
2024-11-14 13:00:00,350.78,350.97,350.62,350.85,7524.0,348.5975,348.7863,348.4385,348.6671,7524.0
2024-11-14 13:10:00,350.72,350.86,350.13,350.44,14846.0,348.5379,348.677,347.9515,348.2596,14846.0
2024-11-14 13:20:00,350.22,350.78,350.05,350.4,16609.0,348.041,348.5975,347.872,348.2199,16609.0
2024-11-14 13:30:00,350.4,350.42,349.67,349.68,11746.0,348.2199,348.2397,347.4944,347.5043,11746.0
2024-11-14 13:40:00,349.84,350.0,349.64,349.64,3899.0,347.6633,347.8223,347.4646,347.4646,3899.0
2024-11-14 13:50:00,349.41,349.71,348.72,349.23,21259.0,347.236,347.5342,346.5503,347.0571,21259.0
2024-11-14 14:00:00,349.28,349.29,348.78,348.78,11517.0,347.1068,347.1168,346.6099,346.6099,11517.0
2024-11-14 14:10:00,348.94,349.16,348.2,348.28,17554.0,346.7689,346.9876,346.0335,346.113,17554.0
2024-11-14 14:20:00,348.35,348.99,348.35,348.81,15177.0,346.1826,346.8186,346.1826,346.6397,15177.0
2024-11-14 14:30:00,349.0,349.25,348.49,348.64,11105.0,346.8286,347.077,346.3217,346.4708,11105.0
2024-11-14 14:40:00,348.54,348.76,348.1,348.56,17492.0,346.3714,346.5901,345.9342,346.3913,17492.0
2024-11-14 14:50:00,348.41,348.96,348.41,348.53,10817.0,346.2422,346.7888,346.2422,346.3615,10817.0
2024-11-14 15:00:00,348.62,349.19,347.31,347.59,52833.0,346.4509,347.0174,345.1491,345.4273,52833.0
2024-11-14 15:10:00,347.59,347.86,347.03,347.79,23133.0,345.4273,345.6957,344.8708,345.6261,23133.0
2024-11-14 15:20:00,347.71,347.87,347.24,347.84,18028.0,345.5466,345.7056,345.0795,345.6758,18028.0
2024-11-14 15:30:00,347.84,347.95,346.92,347.11,18502.0,345.6758,345.7851,344.7615,344.9503,18502.0
2024-11-14 15:40:00,347.01,347.23,345.82,345.82,35874.0,344.8509,345.0696,343.6684,343.6684,35874.0
2024-11-14 15:50:00,345.8,346.13,345.3,345.55,117089.0,343.6485,343.9764,343.1516,343.4,117089.0
2024-11-15 09:30:00,345.41,345.41,339.49,340.57,118662.0,343.2609,343.2609,337.3777,338.451,118662.0
2024-11-15 09:40:00,340.83,341.51,335.47,338.38,103596.0,338.7094,339.3852,333.3827,336.2746,103596.0
2024-11-15 09:50:00,338.87,339.4,337.13,338.49,39302.0,336.7616,337.2883,335.0324,336.384,39302.0
2024-11-15 10:00:00,338.59,339.23,336.6,336.77,40238.0,336.4833,337.1194,334.5057,334.6747,40238.0
2024-11-15 10:10:00,336.88,337.9,335.96,336.28,35034.0,334.784,335.7976,333.8697,334.1877,35034.0
2024-11-15 10:20:00,335.96,337.24,335.16,337.02,135663.0,333.8697,335.1417,333.0747,334.9231,135663.0
2024-11-15 10:30:00,337.04,338.1,336.93,336.98,26579.0,334.943,335.9964,334.8337,334.8834,26579.0
2024-11-15 10:40:00,337.21,338.5,336.84,338.25,16773.0,335.1119,336.3939,334.7442,336.1455,16773.0
2024-11-15 10:50:00,338.47,339.44,338.46,339.0,24108.0,336.3641,337.328,336.3541,336.8908,24108.0
2024-11-15 11:00:00,338.75,340.21,338.15,339.52,18685.0,336.6423,338.0933,336.0461,337.4076,18685.0
2024-11-15 11:10:00,339.64,340.73,339.61,340.29,10670.0,337.5268,338.61,337.497,338.1728,10670.0
2024-11-15 11:20:00,340.27,340.27,339.37,339.57,11573.0,338.1529,338.1529,337.2585,337.4572,11573.0
2024-11-15 11:30:00,339.4,339.51,338.37,338.68,18932.0,337.2883,337.3976,336.2647,336.5728,18932.0
2024-11-15 11:40:00,338.5,340.37,338.45,339.98,10204.0,336.3939,338.2523,336.3442,337.8647,10204.0
2024-11-15 11:50:00,339.84,340.95,339.83,340.94,6635.0,337.7256,338.8287,337.7156,338.8187,6635.0
2024-11-15 12:00:00,340.92,340.94,339.89,339.9,14089.0,338.7988,338.8187,337.7752,337.7852,14089.0
2024-11-15 12:10:00,339.61,340.58,339.61,340.58,6619.0,337.497,338.461,337.497,338.461,6619.0
2024-11-15 12:20:00,340.34,340.58,339.74,340.11,11395.0,338.2224,338.461,337.6262,337.9939,11395.0
2024-11-15 12:30:00,340.11,340.32,338.94,339.87,19797.0,337.9939,338.2026,336.8312,337.7554,19797.0
2024-11-15 12:40:00,339.84,340.43,339.47,339.55,10700.0,337.7256,338.3119,337.3579,337.4374,10700.0
2024-11-15 12:50:00,339.6,339.69,339.16,339.56,6549.0,337.4871,337.5765,337.0498,337.4473,6549.0
2024-11-15 13:00:00,339.56,340.16,339.33,340.16,14201.0,337.4473,338.0436,337.2187,338.0436,14201.0
2024-11-15 13:10:00,340.11,340.7,339.91,340.53,4693.0,337.9939,338.5802,337.7951,338.4113,4693.0
2024-11-15 13:20:00,340.82,341.02,340.36,340.54,13272.0,338.6995,338.8982,338.2423,338.4212,13272.0
2024-11-15 13:30:00,340.54,341.12,340.5,341.12,8787.0,338.4212,338.9976,338.3815,338.9976,8787.0
2024-11-15 13:40:00,340.92,341.6,340.7,340.7,14719.0,338.7988,339.4746,338.5802,338.5802,14719.0
2024-11-15 13:50:00,340.88,341.43,340.8,340.97,14736.0,338.7591,339.3057,338.6796,338.8485,14736.0
2024-11-15 14:00:00,340.9,341.14,340.5,340.7,7690.0,338.779,339.0175,338.3815,338.5802,7690.0
2024-11-15 14:10:00,340.7,340.89,339.18,339.35,27142.0,338.5802,338.769,337.0697,337.2386,27142.0
2024-11-15 14:20:00,339.35,341.17,339.34,340.99,46127.0,337.2386,339.0473,337.2287,338.8684,46127.0
2024-11-15 14:30:00,340.81,340.96,340.2,340.39,19812.0,338.6895,338.8386,338.0833,338.2721,19812.0
2024-11-15 14:40:00,340.39,340.8,340.31,340.75,11029.0,338.2721,338.6796,338.1926,338.6299,11029.0
2024-11-15 14:50:00,340.75,341.54,340.59,341.54,10678.0,338.6299,339.415,338.4709,339.415,10678.0
2024-11-15 15:00:00,341.64,341.64,341.08,341.1,34574.0,339.5144,339.5144,338.9578,338.9777,34574.0
2024-11-15 15:10:00,341.03,341.81,340.85,341.81,26612.0,338.9082,339.6833,338.7293,339.6833,26612.0
2024-11-15 15:20:00,341.9,342.37,341.75,341.87,11648.0,339.7727,340.2398,339.6237,339.7429,11648.0
2024-11-15 15:30:00,341.87,342.56,341.75,342.55,16372.0,339.7429,340.4286,339.6237,340.4187,16372.0
2024-11-15 15:40:00,342.57,342.77,341.92,342.24,18433.0,340.4386,340.6373,339.7926,340.1106,18433.0
2024-11-15 15:50:00,342.24,343.15,342.13,343.03,94014.0,340.1106,341.015,340.0013,340.8957,94014.0
2024-11-18 09:30:00,342.68,343.28,340.42,340.44,15362.0,340.5479,341.1442,338.302,338.3218,15362.0
2024-11-18 09:40:00,340.44,341.12,339.3,340.61,20164.0,338.3218,338.9976,337.1889,338.4908,20164.0
2024-11-18 09:50:00,340.59,341.93,340.16,340.71,37175.0,338.4709,339.8026,338.0436,338.5901,37175.0
2024-11-18 10:00:00,340.73,341.18,339.23,339.23,13840.0,338.61,339.0572,337.1194,337.1194,13840.0
2024-11-18 10:10:00,338.85,339.37,338.16,338.54,39339.0,336.7417,337.2585,336.056,336.4336,39339.0
2024-11-18 10:20:00,338.6,339.0,337.28,338.55,17680.0,336.4933,336.8908,335.1815,336.4436,17680.0
2024-11-18 10:30:00,338.34,338.87,338.06,338.74,11239.0,336.2349,336.7616,335.9566,336.6324,11239.0
2024-11-18 10:40:00,338.74,338.77,337.0,337.91,25101.0,336.6324,336.6622,334.9032,335.8076,25101.0
2024-11-18 10:50:00,338.2,338.45,337.72,338.29,9127.0,336.0958,336.3442,335.6188,336.1852,9127.0
2024-11-18 11:00:00,338.27,338.59,337.78,338.27,13257.0,336.1653,336.4833,335.6784,336.1653,13257.0
2024-11-18 11:10:00,338.28,338.7,337.6,338.63,11380.0,336.1753,336.5927,335.4995,336.5231,11380.0
2024-11-18 11:20:00,338.67,338.67,337.43,337.68,24981.0,336.5628,336.5628,335.3306,335.579,24981.0
2024-11-18 11:30:00,337.67,337.98,336.93,337.03,12697.0,335.5691,335.8771,334.8337,334.933,12697.0
2024-11-18 11:40:00,337.28,337.9,336.72,337.6,14832.0,335.1815,335.7976,334.625,335.4995,14832.0
2024-11-18 11:50:00,337.69,338.3,337.36,338.06,7438.0,335.5889,336.1951,335.261,335.9566,7438.0
2024-11-18 12:00:00,338.06,338.3,336.68,337.27,19632.0,335.9566,336.1951,334.5852,335.1716,19632.0
2024-11-18 12:10:00,337.41,337.45,336.67,336.84,8025.0,335.3107,335.3504,334.5753,334.7442,8025.0
2024-11-18 12:20:00,336.84,337.4,336.84,336.9,8218.0,334.7442,335.3007,334.7442,334.8039,8218.0
2024-11-18 12:30:00,337.08,337.38,336.93,337.36,11918.0,334.9827,335.2809,334.8337,335.261,11918.0
2024-11-18 12:40:00,337.28,337.35,336.88,337.14,5672.0,335.1815,335.2511,334.784,335.0424,5672.0
2024-11-18 12:50:00,337.16,337.24,336.51,337.17,13199.0,335.0622,335.1417,334.4163,335.0722,13199.0
2024-11-18 13:00:00,337.32,337.45,336.76,336.76,6597.0,335.2212,335.3504,334.6647,334.6647,6597.0
2024-11-18 13:10:00,336.84,337.04,336.26,336.47,6759.0,334.7442,334.943,334.1678,334.3765,6759.0
2024-11-18 13:20:00,336.47,336.64,335.67,335.85,14165.0,334.3765,334.5455,333.5815,333.7604,14165.0
2024-11-18 13:30:00,336.07,336.07,335.39,335.66,14840.0,333.979,333.979,333.3032,333.5716,14840.0
2024-11-18 13:40:00,335.79,335.8,334.52,334.73,20007.0,333.7008,333.7107,332.4387,332.6474,20007.0
2024-11-18 13:50:00,334.77,334.82,334.18,334.41,62120.0,332.6871,332.7368,332.1008,332.3293,62120.0
2024-11-18 14:00:00,334.52,334.59,333.72,334.48,20174.0,332.4387,332.5082,331.6436,332.3989,20174.0
2024-11-18 14:10:00,334.55,334.68,333.86,334.27,17176.0,332.4685,332.5977,331.7828,332.1902,17176.0
2024-11-18 14:20:00,334.27,334.51,333.7,333.75,14768.0,332.1902,332.4287,331.6238,331.6735,14768.0
2024-11-18 14:30:00,333.65,334.3,333.55,333.71,29166.0,331.5741,332.22,331.4747,331.6337,29166.0
2024-11-18 14:40:00,333.9,334.09,333.46,333.7,23411.0,331.8225,332.0113,331.3853,331.6238,23411.0
2024-11-18 14:50:00,333.68,334.24,333.47,333.86,22273.0,331.6039,332.1604,331.3952,331.7828,22273.0
2024-11-18 15:00:00,334.09,334.09,333.15,333.31,20461.0,332.0113,332.0113,331.0772,331.2362,20461.0
2024-11-18 15:10:00,333.21,334.59,332.89,333.82,38079.0,331.1368,332.5082,330.8188,331.743,38079.0
2024-11-18 15:20:00,333.82,334.81,333.75,334.68,8179.0,331.743,332.7269,331.6735,332.5977,8179.0
2024-11-18 15:30:00,334.68,334.89,334.4,334.63,12527.0,332.5977,332.8064,332.3194,332.548,12527.0
2024-11-18 15:40:00,334.63,334.73,334.24,334.73,16786.0,332.548,332.6474,332.1604,332.6474,16786.0
2024-11-18 15:50:00,334.75,335.93,334.71,335.86,113327.0,332.6672,333.8399,332.6275,333.7703,113327.0
2024-11-19 09:30:00,334.35,335.41,333.35,334.09,14982.0,332.2697,333.3231,331.2759,332.0113,14982.0
2024-11-19 09:40:00,334.11,334.11,330.84,331.22,24199.0,332.0312,332.0312,328.7816,329.1592,24199.0
2024-11-19 09:50:00,331.15,332.61,330.63,331.65,24087.0,329.0896,330.5405,328.5729,329.5865,24087.0
2024-11-19 10:00:00,331.67,333.01,331.14,331.81,15326.0,329.6064,330.9381,329.0797,329.7455,15326.0
2024-11-19 10:10:00,331.75,332.88,331.7,332.87,9772.0,329.6859,330.8089,329.6362,330.7989,9772.0
2024-11-19 10:20:00,332.9,332.9,331.78,332.65,10293.0,330.8287,330.8287,329.7157,330.5803,10293.0
2024-11-19 10:30:00,332.9,333.47,332.14,333.19,6925.0,330.8287,331.3952,330.0735,331.1169,6925.0
2024-11-19 10:40:00,333.13,333.86,333.07,333.61,11828.0,331.0573,331.7828,330.9977,331.5343,11828.0
2024-11-19 10:50:00,333.87,334.12,333.22,333.33,8806.0,331.7927,332.0411,331.1467,331.2561,8806.0
2024-11-19 11:00:00,333.42,334.64,332.97,334.63,9625.0,331.3455,332.5579,330.8983,332.548,9625.0
2024-11-19 11:10:00,335.0,336.1,334.65,335.96,24448.0,332.9157,334.0088,332.5679,333.8697,24448.0
2024-11-19 11:20:00,335.9,335.94,335.47,335.85,7088.0,333.8101,333.8498,333.3827,333.7604,7088.0
2024-11-19 11:30:00,335.94,336.34,335.3,335.54,9347.0,333.8498,334.2473,333.2138,333.4523,9347.0
2024-11-19 11:40:00,335.68,336.3,335.65,335.82,10760.0,333.5914,334.2076,333.5616,333.7306,10760.0
2024-11-19 11:50:00,335.82,336.39,335.67,336.22,4072.0,333.7306,334.297,333.5815,334.1281,4072.0
2024-11-19 12:00:00,336.19,336.65,335.87,336.64,6008.0,334.0983,334.5554,333.7803,334.5455,6008.0
2024-11-19 12:10:00,336.52,336.83,336.02,336.77,7276.0,334.4262,334.7343,333.9293,334.6747,7276.0
2024-11-19 12:20:00,336.64,336.72,336.2,336.21,4799.0,334.5455,334.625,334.1082,334.1181,4799.0
2024-11-19 12:30:00,336.41,336.42,336.03,336.19,7065.0,334.3169,334.3268,333.9393,334.0983,7065.0
2024-11-19 12:40:00,336.19,336.35,336.02,336.07,3928.0,334.0983,334.2573,333.9293,333.979,3928.0
2024-11-19 12:50:00,336.0,336.1,335.7,336.02,2840.0,333.9095,334.0088,333.6113,333.9293,2840.0
2024-11-19 13:00:00,335.94,336.11,335.73,335.73,3442.0,333.8498,334.0188,333.6411,333.6411,3442.0
2024-11-19 13:10:00,336.13,336.46,335.87,335.98,5432.0,334.0386,334.3666,333.7803,333.8896,5432.0
2024-11-19 13:20:00,336.34,336.34,335.65,335.84,2454.0,334.2473,334.2473,333.5616,333.7504,2454.0
2024-11-19 13:30:00,335.99,336.29,335.97,336.07,4648.0,333.8995,334.1976,333.8796,333.979,4648.0
2024-11-19 13:40:00,335.88,336.65,335.64,336.62,5186.0,333.7902,334.5554,333.5517,334.5256,5186.0
2024-11-19 13:50:00,336.95,336.96,336.62,336.83,6786.0,334.8535,334.8635,334.5256,334.7343,6786.0
2024-11-19 14:00:00,336.8,336.84,336.38,336.59,3872.0,334.7045,334.7442,334.2871,334.4958,3872.0
2024-11-19 14:10:00,336.58,336.61,336.17,336.33,4538.0,334.4858,334.5157,334.0784,334.2374,4538.0
2024-11-19 14:20:00,336.31,336.94,336.31,336.86,6565.0,334.2175,334.8436,334.2175,334.7641,6565.0
2024-11-19 14:30:00,336.98,337.0,335.62,336.0,10747.0,334.8834,334.9032,333.5318,333.9095,10747.0
2024-11-19 14:40:00,336.0,336.16,335.85,336.06,3020.0,333.9095,334.0685,333.7604,333.9691,3020.0
2024-11-19 14:50:00,335.99,336.47,335.41,335.42,25606.0,333.8995,334.3765,333.3231,333.3331,25606.0
2024-11-19 15:00:00,335.4,335.54,335.08,335.4,25608.0,333.3132,333.4523,332.9952,333.3132,25608.0
2024-11-19 15:10:00,335.3,335.34,335.0,335.23,6998.0,333.2138,333.2536,332.9157,333.1442,6998.0
2024-11-19 15:20:00,335.25,335.26,334.48,334.78,6274.0,333.1641,333.1741,332.3989,332.697,6274.0
2024-11-19 15:30:00,334.81,334.97,334.43,334.56,8358.0,332.7269,332.8859,332.3492,332.4784,8358.0
2024-11-19 15:40:00,334.52,334.8,334.09,334.64,18241.0,332.4387,332.7169,332.0113,332.5579,18241.0
2024-11-19 15:50:00,334.72,335.39,334.39,335.08,114088.0,332.6374,333.3032,332.3095,332.9952,114088.0
2024-11-20 09:30:00,335.61,335.61,331.0,331.38,28122.0,333.5219,333.5219,328.9406,329.3182,28122.0
2024-11-20 09:40:00,331.67,332.62,330.98,331.12,8939.0,329.6064,330.5505,328.9207,329.0598,8939.0
2024-11-20 09:50:00,331.31,331.77,330.04,331.47,39222.0,329.2486,329.7058,327.9865,329.4076,39222.0
2024-11-20 10:00:00,331.51,331.51,328.7,329.94,19908.0,329.4474,329.4474,326.6549,327.8872,19908.0
2024-11-20 10:10:00,329.63,330.79,329.08,330.22,16009.0,327.5791,328.7319,327.0325,328.1654,16009.0
2024-11-20 10:20:00,330.02,330.59,329.51,330.0,8977.0,327.9667,328.5331,327.4598,327.9468,8977.0
2024-11-20 10:30:00,330.06,331.64,330.06,331.64,15365.0,328.0064,329.5766,328.0064,329.5766,15365.0
2024-11-20 10:40:00,331.47,331.53,330.48,330.99,3997.0,329.4076,329.4673,328.4238,328.9306,3997.0
2024-11-20 10:50:00,331.03,332.12,330.84,332.09,7973.0,328.9704,330.0536,328.7816,330.0238,7973.0
2024-11-20 11:00:00,332.17,332.17,330.41,331.08,32278.0,330.1033,330.1033,328.3542,329.0201,32278.0
2024-11-20 11:10:00,331.01,331.26,330.22,330.22,11850.0,328.9505,329.1989,328.1654,328.1654,11850.0
2024-11-20 11:20:00,330.22,330.47,329.93,330.02,4894.0,328.1654,328.4139,327.8772,327.9667,4894.0
2024-11-20 11:30:00,330.0,331.21,329.49,330.91,28661.0,327.9468,329.1493,327.44,328.8511,28661.0
2024-11-20 11:40:00,330.91,331.22,329.49,331.22,21013.0,328.8511,329.1592,327.44,329.1592,21013.0
2024-11-20 11:50:00,331.22,331.65,330.66,330.71,8859.0,329.1592,329.5865,328.6027,328.6524,8859.0
2024-11-20 12:00:00,330.6,330.6,329.93,330.0,5516.0,328.543,328.543,327.8772,327.9468,5516.0
2024-11-20 12:10:00,330.0,330.0,328.5,328.66,23107.0,327.9468,327.9468,326.4561,326.6151,23107.0
2024-11-20 12:20:00,328.61,328.79,327.88,328.42,22332.0,326.5654,326.7443,325.84,326.3766,22332.0
2024-11-20 12:30:00,328.87,329.39,328.6,328.7,13495.0,326.8238,327.3406,326.5555,326.6549,13495.0
2024-11-20 12:40:00,328.77,329.17,328.6,328.99,9268.0,326.7244,327.1219,326.5555,326.9431,9268.0
2024-11-20 12:50:00,328.98,329.2,328.56,328.6,9879.0,326.9331,327.1518,326.5157,326.5555,9879.0
2024-11-20 13:00:00,328.6,328.6,328.07,328.31,3043.0,326.5555,326.5555,326.0288,326.2673,3043.0
2024-11-20 13:10:00,328.26,328.5,328.11,328.3,7460.0,326.2176,326.4561,326.0685,326.2574,7460.0
2024-11-20 13:20:00,328.24,329.78,328.15,329.27,13779.0,326.1977,327.7282,326.1083,327.2213,13779.0
2024-11-20 13:30:00,329.09,329.1,328.46,328.7,6918.0,327.0424,327.0524,326.4164,326.6549,6918.0
2024-11-20 13:40:00,328.68,329.25,328.48,329.12,6967.0,326.635,327.2014,326.4362,327.0723,6967.0
2024-11-20 13:50:00,329.31,330.12,329.18,329.95,10839.0,327.2611,328.066,327.1319,327.8971,10839.0
2024-11-20 14:00:00,329.91,330.83,329.85,330.83,7866.0,327.8573,328.7716,327.7977,328.7716,7866.0
2024-11-20 14:10:00,330.77,331.05,330.06,330.48,10942.0,328.712,328.9903,328.0064,328.4238,10942.0
2024-11-20 14:20:00,330.69,330.88,329.6,329.71,8490.0,328.6325,328.8213,327.5493,327.6586,8490.0
2024-11-20 14:30:00,329.82,330.38,329.65,330.16,27062.0,327.7679,328.3244,327.599,328.1058,27062.0
2024-11-20 14:40:00,329.96,330.41,329.5,329.98,17722.0,327.907,328.3542,327.4499,327.9269,17722.0
2024-11-20 14:50:00,329.92,330.12,329.76,330.12,5676.0,327.8673,328.066,327.7083,328.066,5676.0
2024-11-20 15:00:00,330.06,330.08,329.56,329.64,22553.0,328.0064,328.0263,327.5095,327.589,22553.0
2024-11-20 15:10:00,329.71,330.74,329.68,330.74,16147.0,327.6586,328.6822,327.6288,328.6822,16147.0
2024-11-20 15:20:00,330.84,331.56,330.5,331.56,9922.0,328.7816,329.4971,328.4437,329.4971,9922.0
2024-11-20 15:30:00,331.72,332.09,331.52,331.68,19517.0,329.6561,330.0238,329.4573,329.6163,19517.0
2024-11-20 15:40:00,331.66,332.59,331.51,332.3,14678.0,329.5965,330.5207,329.4474,330.2325,14678.0
2024-11-20 15:50:00,332.54,333.14,332.4,333.01,129551.0,330.471,331.0672,330.3319,330.9381,129551.0
2024-11-21 09:30:00,327.17,328.0,321.79,324.55,134879.0,325.1344,325.9592,319.7879,322.5307,134879.0
2024-11-21 09:40:00,324.53,324.94,322.11,323.12,68655.0,322.5108,322.9183,320.1059,321.1096,68655.0
2024-11-21 09:50:00,323.15,323.35,320.17,322.84,67601.0,321.1394,321.3382,318.1779,320.8313,67601.0
2024-11-21 10:00:00,322.63,326.03,322.45,326.0,37643.0,320.6226,324.0015,320.4438,323.9717,37643.0
2024-11-21 10:10:00,325.99,327.44,324.9,326.28,49377.0,323.9617,325.4027,322.8785,324.2499,49377.0
2024-11-21 10:20:00,326.29,327.57,325.75,325.87,53483.0,324.2599,325.5319,323.7232,323.8425,53483.0
2024-11-21 10:30:00,325.94,326.31,325.55,325.61,9998.0,323.912,324.2797,323.5245,323.5841,9998.0
2024-11-21 10:40:00,325.38,327.22,325.38,327.04,20186.0,323.3555,325.1841,323.3555,325.0052,20186.0
2024-11-21 10:50:00,326.99,327.55,326.36,326.36,37939.0,324.9555,325.512,324.3294,324.3294,37939.0
2024-11-21 11:00:00,326.25,326.51,325.92,326.3,9575.0,324.2201,324.4785,323.8922,324.2698,9575.0
2024-11-21 11:10:00,326.24,327.03,326.24,326.93,15830.0,324.2102,324.9953,324.2102,324.8959,15830.0
2024-11-21 11:20:00,326.94,327.46,326.8,327.06,42315.0,324.9058,325.4226,324.7667,325.0251,42315.0
2024-11-21 11:30:00,326.98,327.15,326.62,326.74,40960.0,324.9456,325.1145,324.5878,324.7071,40960.0
2024-11-21 11:40:00,326.98,327.12,325.96,326.13,12559.0,324.9456,325.0847,323.9319,324.1009,12559.0
2024-11-21 11:50:00,326.19,326.56,326.01,326.36,16687.0,324.1605,324.5282,323.9816,324.3294,16687.0
2024-11-21 12:00:00,326.31,326.92,326.31,326.52,4591.0,324.2797,324.8859,324.2797,324.4884,4591.0
2024-11-21 12:10:00,326.54,326.65,326.18,326.46,6549.0,324.5083,324.6176,324.1506,324.4288,6549.0
2024-11-21 12:20:00,326.47,327.15,326.4,327.0,15044.0,324.4387,325.1145,324.3692,324.9654,15044.0
2024-11-21 12:30:00,326.86,327.01,326.06,326.46,7217.0,324.8263,324.9754,324.0313,324.4288,7217.0
2024-11-21 12:40:00,326.35,326.84,326.21,326.46,11213.0,324.3195,324.8064,324.1804,324.4288,11213.0
2024-11-21 12:50:00,326.47,327.13,326.1,326.84,20236.0,324.4387,325.0946,324.071,324.8064,20236.0
2024-11-21 13:00:00,326.92,328.18,326.68,328.07,11268.0,324.8859,326.1381,324.6474,326.0288,11268.0
2024-11-21 13:10:00,328.22,328.84,328.21,328.51,7943.0,326.1779,326.794,326.1679,326.4661,7943.0
2024-11-21 13:20:00,328.57,330.22,328.57,330.22,19514.0,326.5257,328.1654,326.5257,328.1654,19514.0
2024-11-21 13:30:00,330.17,331.59,329.77,330.28,40633.0,328.1157,329.5269,327.7182,328.225,40633.0
2024-11-21 13:40:00,330.22,331.65,330.12,331.46,15629.0,328.1654,329.5865,328.066,329.3977,15629.0
2024-11-21 13:50:00,331.46,331.46,330.47,330.81,29889.0,329.3977,329.3977,328.4139,328.7517,29889.0
2024-11-21 14:00:00,330.66,331.87,330.66,331.25,17479.0,328.6027,329.8051,328.6027,329.189,17479.0
2024-11-21 14:10:00,331.2,332.2,331.06,331.86,12080.0,329.1393,330.1331,329.0002,329.7952,12080.0
2024-11-21 14:20:00,331.86,332.81,331.77,332.27,14949.0,329.7952,330.7393,329.7058,330.2027,14949.0
2024-11-21 14:30:00,332.27,332.48,331.0,331.45,18110.0,330.2027,330.4114,328.9406,329.3878,18110.0
2024-11-21 14:40:00,331.46,332.19,331.23,332.18,14286.0,329.3977,330.1232,329.1691,330.1132,14286.0
2024-11-21 14:50:00,332.37,332.37,331.87,332.26,10889.0,330.302,330.302,329.8051,330.1927,10889.0
2024-11-21 15:00:00,332.09,332.67,331.83,332.64,12420.0,330.0238,330.6002,329.7654,330.5704,12420.0
2024-11-21 15:10:00,332.62,332.69,331.58,331.58,8733.0,330.5505,330.62,329.517,329.517,8733.0
2024-11-21 15:20:00,331.48,331.94,331.27,331.75,12074.0,329.4176,329.8747,329.2089,329.6859,12074.0
2024-11-21 15:30:00,331.83,332.03,330.98,331.23,14064.0,329.7654,329.9642,328.9207,329.1691,14064.0
2024-11-21 15:40:00,331.22,331.83,330.72,331.67,24494.0,329.1592,329.7654,328.6623,329.6064,24494.0
2024-11-21 15:50:00,331.96,332.57,331.44,332.09,103301.0,329.8946,330.5008,329.3778,330.0238,103301.0
2024-11-22 09:30:00,328.0,329.65,327.02,328.83,70344.0,325.9592,327.599,324.9853,326.7841,70344.0
2024-11-22 09:40:00,328.87,329.61,327.17,327.88,20553.0,326.8238,327.5592,325.1344,325.84,20553.0
2024-11-22 09:50:00,327.94,328.42,323.48,323.71,83090.0,325.8996,326.3766,321.4673,321.6959,83090.0
2024-11-22 10:00:00,323.71,325.1,320.08,324.91,144775.0,321.6959,323.0773,318.0885,322.8885,144775.0
2024-11-22 10:10:00,325.0,325.58,323.71,324.87,65675.0,322.9779,323.5543,321.6959,322.8487,65675.0
2024-11-22 10:20:00,325.18,326.09,324.19,324.82,38956.0,323.1568,324.0611,322.1729,322.799,38956.0
2024-11-22 10:30:00,325.05,326.3,325.05,326.12,10951.0,323.0276,324.2698,323.0276,324.0909,10951.0
2024-11-22 10:40:00,326.12,326.2,324.69,325.0,15578.0,324.0909,324.1704,322.6698,322.9779,15578.0
2024-11-22 10:50:00,324.99,325.88,324.81,325.68,17728.0,322.968,323.8524,322.7891,323.6537,17728.0
2024-11-22 11:00:00,325.87,326.31,325.14,325.24,21810.0,323.8425,324.2797,323.117,323.2164,21810.0
2024-11-22 11:10:00,325.24,325.77,324.77,325.54,18608.0,323.2164,323.7431,322.7493,323.5145,18608.0
2024-11-22 11:20:00,325.54,325.68,324.95,325.12,31899.0,323.5145,323.6537,322.9282,323.0971,31899.0
2024-11-22 11:30:00,325.17,325.5,324.29,325.11,27242.0,323.1468,323.4748,322.2723,323.0872,27242.0
2024-11-22 11:40:00,325.0,325.04,324.48,324.57,20200.0,322.9779,323.0176,322.4611,322.5506,20200.0
2024-11-22 11:50:00,324.72,325.25,324.64,324.82,11033.0,322.6996,323.2263,322.6201,322.799,11033.0
2024-11-22 12:00:00,324.91,325.6,324.83,325.38,33424.0,322.8885,323.5742,322.809,323.3555,33424.0
2024-11-22 12:10:00,325.21,325.31,324.8,325.22,20877.0,323.1866,323.286,322.7791,323.1965,20877.0
2024-11-22 12:20:00,325.15,326.04,325.03,325.81,46086.0,323.127,324.0114,323.0077,323.7829,46086.0
2024-11-22 12:30:00,325.76,325.76,325.24,325.42,7476.0,323.7332,323.7332,323.2164,323.3953,7476.0
2024-11-22 12:40:00,325.35,325.57,324.94,325.47,17033.0,323.3257,323.5443,322.9183,323.445,17033.0
2024-11-22 12:50:00,325.55,325.66,325.13,325.3,12576.0,323.5245,323.6338,323.1071,323.276,12576.0
2024-11-22 13:00:00,325.24,326.15,325.2,326.06,13158.0,323.2164,324.1207,323.1766,324.0313,13158.0
2024-11-22 13:10:00,326.07,326.54,325.99,326.54,9596.0,324.0412,324.5083,323.9617,324.5083,9596.0
2024-11-22 13:20:00,326.54,326.7,326.39,326.45,9073.0,324.5083,324.6673,324.3592,324.4189,9073.0
2024-11-22 13:30:00,326.58,326.97,326.31,326.55,22859.0,324.5481,324.9356,324.2797,324.5182,22859.0
2024-11-22 13:40:00,326.47,326.54,325.8,325.82,12834.0,324.4387,324.5083,323.7729,323.7928,12834.0
2024-11-22 13:50:00,325.8,325.94,325.57,325.78,12881.0,323.7729,323.912,323.5443,323.753,12881.0
2024-11-22 14:00:00,325.82,325.84,325.16,325.73,29336.0,323.7928,323.8127,323.1369,323.7034,29336.0
2024-11-22 14:10:00,325.64,325.86,325.07,325.86,37778.0,323.6139,323.8325,323.0475,323.8325,37778.0
2024-11-22 14:20:00,325.86,326.08,325.5,325.5,8590.0,323.8325,324.0512,323.4748,323.4748,8590.0
2024-11-22 14:30:00,325.5,325.68,325.11,325.26,11405.0,323.4748,323.6537,323.0872,323.2363,11405.0
2024-11-22 14:40:00,325.17,325.17,324.07,324.61,31566.0,323.1468,323.1468,322.0537,322.5903,31566.0
2024-11-22 14:50:00,324.47,325.04,324.1,324.54,24991.0,322.4512,323.0176,322.0835,322.5208,24991.0
2024-11-22 15:00:00,324.46,324.69,324.01,324.41,16549.0,322.4413,322.6698,321.9941,322.3916,16549.0
2024-11-22 15:10:00,324.46,324.62,324.2,324.51,17034.0,322.4413,322.6003,322.1829,322.4909,17034.0
2024-11-22 15:20:00,324.54,325.16,324.37,324.88,28473.0,322.5208,323.1369,322.3518,322.8586,28473.0
2024-11-22 15:30:00,325.0,325.33,324.66,324.76,29443.0,322.9779,323.3058,322.64,322.7394,29443.0
2024-11-22 15:40:00,324.72,325.0,324.45,324.88,22338.0,322.6996,322.9779,322.4313,322.8586,22338.0
2024-11-22 15:50:00,324.84,325.25,324.6,324.83,107510.0,322.8189,323.2263,322.5804,322.809,107510.0
2024-11-25 09:30:00,320.33,324.62,319.49,322.28,93284.0,318.3369,322.6003,317.5022,320.2748,93284.0
2024-11-25 09:40:00,322.56,324.61,322.13,324.5,123420.0,320.5531,322.5903,320.1257,322.481,123420.0
2024-11-25 09:50:00,324.19,326.97,322.89,325.63,79197.0,322.1729,324.9356,320.881,323.604,79197.0
2024-11-25 10:00:00,325.31,326.86,325.17,325.31,54033.0,323.286,324.8263,323.1468,323.286,54033.0
2024-11-25 10:10:00,325.35,326.1,324.42,325.78,34146.0,323.3257,324.071,322.4015,323.753,34146.0
2024-11-25 10:20:00,325.87,326.96,325.21,326.6,21099.0,323.8425,324.9257,323.1866,324.5679,21099.0
2024-11-25 10:30:00,326.6,327.47,326.48,326.48,25857.0,324.5679,325.4325,324.4487,324.4487,25857.0
2024-11-25 10:40:00,326.49,326.77,325.54,326.05,17805.0,324.4586,324.7369,323.5145,324.0214,17805.0
2024-11-25 10:50:00,326.09,326.48,325.18,326.14,28571.0,324.0611,324.4487,323.1568,324.1108,28571.0
2024-11-25 11:00:00,326.16,326.56,326.06,326.25,11711.0,324.1307,324.5282,324.0313,324.2201,11711.0
2024-11-25 11:10:00,326.37,326.94,325.99,326.18,11346.0,324.3394,324.9058,323.9617,324.1506,11346.0
2024-11-25 11:20:00,326.26,326.95,326.15,326.5,12885.0,324.2301,324.9158,324.1207,324.4686,12885.0
2024-11-25 11:30:00,326.68,326.72,325.96,325.98,13665.0,324.6474,324.6872,323.9319,323.9518,13665.0
2024-11-25 11:40:00,325.97,326.51,325.79,326.07,12618.0,323.9419,324.4785,323.763,324.0412,12618.0
2024-11-25 11:50:00,326.08,326.09,325.11,325.11,10760.0,324.0512,324.0611,323.0872,323.0872,10760.0
2024-11-25 12:00:00,325.44,325.76,324.98,325.6,17846.0,323.4152,323.7332,322.958,323.5742,17846.0
2024-11-25 12:10:00,325.56,325.77,325.11,325.11,26412.0,323.5344,323.7431,323.0872,323.0872,26412.0
2024-11-25 12:20:00,325.1,325.51,324.7,324.74,20181.0,323.0773,323.4847,322.6798,322.7195,20181.0
2024-11-25 12:30:00,324.76,324.95,324.05,324.1,36349.0,322.7394,322.9282,322.0338,322.0835,36349.0
2024-11-25 12:40:00,324.18,324.93,324.1,324.89,21681.0,322.163,322.9083,322.0835,322.8686,21681.0
2024-11-25 12:50:00,325.04,325.05,324.64,324.8,14042.0,323.0176,323.0276,322.6201,322.7791,14042.0
2024-11-25 13:00:00,324.8,325.19,324.78,324.82,7787.0,322.7791,323.1667,322.7593,322.799,7787.0
2024-11-25 13:10:00,324.83,325.18,324.72,325.11,11732.0,322.809,323.1568,322.6996,323.0872,11732.0
2024-11-25 13:20:00,325.04,325.45,324.93,325.1,15087.0,323.0176,323.4251,322.9083,323.0773,15087.0
2024-11-25 13:30:00,325.1,325.45,325.08,325.43,8093.0,323.0773,323.4251,323.0574,323.4052,8093.0
2024-11-25 13:40:00,325.59,325.99,325.18,325.94,14791.0,323.5642,323.9617,323.1568,323.912,14791.0
2024-11-25 13:50:00,325.97,326.23,325.21,325.71,25952.0,323.9419,324.2002,323.1866,323.6835,25952.0
2024-11-25 14:00:00,325.77,325.77,325.05,325.38,20979.0,323.7431,323.7431,323.0276,323.3555,20979.0
2024-11-25 14:10:00,325.25,325.57,325.08,325.29,12591.0,323.2263,323.5443,323.0574,323.2661,12591.0
2024-11-25 14:20:00,325.45,325.77,325.16,325.26,22580.0,323.4251,323.7431,323.1369,323.2363,22580.0
2024-11-25 14:30:00,325.26,325.97,324.93,325.96,18909.0,323.2363,323.9419,322.9083,323.9319,18909.0
2024-11-25 14:40:00,325.81,326.03,325.75,326.0,14653.0,323.7829,324.0015,323.7232,323.9717,14653.0
2024-11-25 14:50:00,326.04,326.29,325.69,325.69,11592.0,324.0114,324.2599,323.6636,323.6636,11592.0
2024-11-25 15:00:00,325.78,325.92,325.37,325.5,15176.0,323.753,323.8922,323.3456,323.4748,15176.0
2024-11-25 15:10:00,325.5,325.79,325.49,325.79,11835.0,323.4748,323.763,323.4648,323.763,11835.0
2024-11-25 15:20:00,325.79,325.79,325.12,325.17,20480.0,323.763,323.763,323.0971,323.1468,20480.0
2024-11-25 15:30:00,325.11,325.63,325.11,325.36,20708.0,323.0872,323.604,323.0872,323.3357,20708.0
2024-11-25 15:40:00,325.36,325.49,325.12,325.28,31535.0,323.3357,323.4648,323.0971,323.2562,31535.0
2024-11-25 15:50:00,325.25,325.53,324.47,325.44,175892.0,323.2263,323.5046,322.4512,323.4152,175892.0
2024-11-26 09:30:00,327.04,327.62,323.8,327.36,27059.0,325.0052,325.5816,321.7854,325.3232,27059.0
2024-11-26 09:40:00,327.89,328.85,326.05,326.46,22783.0,325.8499,326.8039,324.0214,324.4288,22783.0
2024-11-26 09:50:00,326.4,327.75,326.4,327.17,19036.0,324.3692,325.7108,324.3692,325.1344,19036.0
2024-11-26 10:00:00,327.11,327.99,326.78,327.67,26099.0,325.0748,325.9493,324.7468,325.6313,26099.0
2024-11-26 10:10:00,327.75,327.87,327.03,327.76,10067.0,325.7108,325.83,324.9953,325.7207,10067.0
2024-11-26 10:20:00,327.8,328.17,327.01,327.25,17467.0,325.7605,326.1282,324.9754,325.2139,17467.0
2024-11-26 10:30:00,327.25,327.37,326.43,327.04,10190.0,325.2139,325.3331,324.399,325.0052,10190.0
2024-11-26 10:40:00,327.04,327.54,326.97,327.02,10149.0,325.0052,325.5021,324.9356,324.9853,10149.0
2024-11-26 10:50:00,327.19,328.3,327.18,328.14,8385.0,325.1543,326.2574,325.1443,326.0984,8385.0
2024-11-26 11:00:00,327.99,328.07,327.73,327.9,13259.0,325.9493,326.0288,325.6909,325.8598,13259.0
2024-11-26 11:10:00,327.9,329.69,327.59,329.45,19986.0,325.8598,327.6387,325.5518,327.4002,19986.0
2024-11-26 11:20:00,329.35,329.68,328.92,329.19,10802.0,327.3008,327.6288,326.8735,327.1418,10802.0
2024-11-26 11:30:00,328.99,329.19,328.59,329.04,10732.0,326.9431,327.1418,326.5456,326.9928,10732.0
2024-11-26 11:40:00,329.03,329.5,328.8,329.37,12507.0,326.9828,327.4499,326.7542,327.3207,12507.0
2024-11-26 11:50:00,329.27,329.27,328.14,328.25,15173.0,327.2213,327.2213,326.0984,326.2077,15173.0
2024-11-26 12:00:00,328.13,328.52,328.08,328.25,6495.0,326.0884,326.476,326.0387,326.2077,6495.0
2024-11-26 12:10:00,328.3,328.66,328.19,328.19,5444.0,326.2574,326.6151,326.148,326.148,5444.0
2024-11-26 12:20:00,328.24,328.54,327.54,328.26,6688.0,326.1977,326.4959,325.5021,326.2176,6688.0
2024-11-26 12:30:00,328.32,328.46,328.11,328.29,7766.0,326.2772,326.4164,326.0685,326.2474,7766.0
2024-11-26 12:40:00,328.3,328.38,328.08,328.31,11825.0,326.2574,326.3369,326.0387,326.2673,11825.0
2024-11-26 12:50:00,328.17,328.27,327.89,328.0,13869.0,326.1282,326.2275,325.8499,325.9592,13869.0
2024-11-26 13:00:00,327.99,328.19,327.51,327.52,6021.0,325.9493,326.148,325.4723,325.4822,6021.0
2024-11-26 13:10:00,327.55,328.02,327.55,327.92,3664.0,325.512,325.9791,325.512,325.8797,3664.0
2024-11-26 13:20:00,327.94,328.05,327.63,328.0,1943.0,325.8996,326.0089,325.5915,325.9592,1943.0
2024-11-26 13:30:00,327.97,328.24,327.88,328.18,6535.0,325.9294,326.1977,325.84,326.1381,6535.0
2024-11-26 13:40:00,328.19,329.34,328.19,329.34,19387.0,326.148,327.2909,326.148,327.2909,19387.0
2024-11-26 13:50:00,329.38,329.69,329.26,329.68,11924.0,327.3306,327.6387,327.2114,327.6288,11924.0
2024-11-26 14:00:00,329.68,330.16,329.49,329.87,9797.0,327.6288,328.1058,327.44,327.8176,9797.0
2024-11-26 14:10:00,329.81,330.03,329.69,329.95,4810.0,327.758,327.9766,327.6387,327.8971,4810.0
2024-11-26 14:20:00,329.82,330.31,329.6,330.22,6215.0,327.7679,328.2549,327.5493,328.1654,6215.0
2024-11-26 14:30:00,330.26,330.26,329.45,329.69,8257.0,328.2052,328.2052,327.4002,327.6387,8257.0
2024-11-26 14:40:00,329.6,330.24,329.51,329.96,9520.0,327.5493,328.1853,327.4598,327.907,9520.0
2024-11-26 14:50:00,329.83,330.14,329.82,330.02,5500.0,327.7778,328.0859,327.7679,327.9667,5500.0
2024-11-26 15:00:00,330.03,330.09,329.19,329.29,5355.0,327.9766,328.0362,327.1418,327.2412,5355.0
2024-11-26 15:10:00,329.28,329.49,329.02,329.3,7559.0,327.2313,327.44,326.9729,327.2511,7559.0
2024-11-26 15:20:00,329.43,329.58,329.03,329.03,9368.0,327.3803,327.5294,326.9828,326.9828,9368.0
2024-11-26 15:30:00,329.07,329.59,329.07,329.17,9881.0,327.0226,327.5393,327.0226,327.1219,9881.0
2024-11-26 15:40:00,329.24,329.33,328.92,329.04,14905.0,327.1915,327.281,326.8735,326.9928,14905.0
2024-11-26 15:50:00,328.97,329.09,328.43,328.94,61363.0,326.9232,327.0424,326.3866,326.8934,61363.0
2024-11-27 09:30:00,328.86,331.99,328.01,330.97,18322.0,326.8139,329.9244,325.9692,328.9107,18322.0
2024-11-27 09:40:00,330.92,331.58,330.74,330.96,13950.0,328.8611,329.517,328.6822,328.9008,13950.0
2024-11-27 09:50:00,330.98,330.98,329.1,329.19,15733.0,328.9207,328.9207,327.0524,327.1418,15733.0
2024-11-27 10:00:00,329.1,329.95,328.32,329.95,16834.0,327.0524,327.8971,326.2772,327.8971,16834.0
2024-11-27 10:10:00,329.56,329.95,328.77,328.96,12480.0,327.5095,327.8971,326.7244,326.9133,12480.0
2024-11-27 10:20:00,328.97,329.83,328.74,329.82,7984.0,326.9232,327.7778,326.6946,327.7679,7984.0
2024-11-27 10:30:00,329.86,330.23,328.69,329.42,8600.0,327.8077,328.1754,326.6449,327.3704,8600.0
2024-11-27 10:40:00,329.34,329.34,327.32,327.7,7981.0,327.2909,327.2909,325.2835,325.6611,7981.0
2024-11-27 10:50:00,327.62,328.51,327.62,327.93,7098.0,325.5816,326.4661,325.5816,325.8897,7098.0
2024-11-27 11:00:00,327.97,328.29,326.91,327.2,15762.0,325.9294,326.2474,324.876,325.1642,15762.0
2024-11-27 11:10:00,326.92,327.78,326.74,327.04,13113.0,324.8859,325.7406,324.7071,325.0052,13113.0
2024-11-27 11:20:00,327.02,327.02,326.51,326.69,4733.0,324.9853,324.9853,324.4785,324.6574,4733.0
2024-11-27 11:30:00,326.72,328.04,326.34,327.96,13291.0,324.6872,325.999,324.3096,325.9195,13291.0
2024-11-27 11:40:00,327.95,328.14,327.57,328.07,6026.0,325.9095,326.0984,325.5319,326.0288,6026.0
2024-11-27 11:50:00,328.1,328.44,328.09,328.15,3129.0,326.0586,326.3965,326.0487,326.1083,3129.0
2024-11-27 12:00:00,328.17,328.65,328.03,328.65,4184.0,326.1282,326.6052,325.989,326.6052,4184.0
2024-11-27 12:10:00,328.74,328.88,328.16,328.18,3257.0,326.6946,326.8338,326.1182,326.1381,3257.0
2024-11-27 12:20:00,328.14,328.39,328.14,328.2,1906.0,326.0984,326.3468,326.0984,326.158,1906.0
2024-11-27 12:30:00,328.31,328.31,327.68,327.98,8458.0,326.2673,326.2673,325.6412,325.9394,8458.0
2024-11-27 12:40:00,327.72,327.74,327.34,327.62,4896.0,325.681,325.7008,325.3033,325.5816,4896.0
2024-11-27 12:50:00,327.5,327.52,327.38,327.38,2100.0,325.4623,325.4822,325.3431,325.3431,2100.0
2024-11-27 13:00:00,327.34,327.34,327.1,327.23,1500.0,325.3033,325.3033,325.0648,325.194,1500.0
2024-11-27 13:10:00,327.25,327.41,326.99,327.03,3700.0,325.2139,325.3729,324.9555,324.9953,3700.0
2024-11-27 13:20:00,327.1,327.11,326.75,326.78,3252.0,325.0648,325.0748,324.717,324.7468,3252.0
2024-11-27 13:30:00,326.96,327.03,326.73,326.97,3972.0,324.9257,324.9953,324.6971,324.9356,3972.0
2024-11-27 13:40:00,326.9,327.05,326.69,326.97,4013.0,324.8661,325.0151,324.6574,324.9356,4013.0
2024-11-27 13:50:00,327.1,327.26,326.99,327.06,3851.0,325.0648,325.2238,324.9555,325.0251,3851.0
2024-11-27 14:00:00,327.12,327.41,327.12,327.2,5246.0,325.0847,325.3729,325.0847,325.1642,5246.0
2024-11-27 14:10:00,327.28,327.28,326.35,326.36,8017.0,325.2437,325.2437,324.3195,324.3294,8017.0
2024-11-27 14:20:00,326.32,326.4,326.11,326.19,7149.0,324.2897,324.3692,324.081,324.1605,7149.0
2024-11-27 14:30:00,326.22,326.48,326.19,326.19,6650.0,324.1903,324.4487,324.1605,324.1605,6650.0
2024-11-27 14:40:00,326.38,326.45,325.85,325.85,7909.0,324.3493,324.4189,323.8226,323.8226,7909.0
2024-11-27 14:50:00,325.84,326.04,325.81,325.83,5670.0,323.8127,324.0114,323.7829,323.8027,5670.0
2024-11-27 15:00:00,325.92,326.01,325.54,325.63,10569.0,323.8922,323.9816,323.5145,323.604,10569.0
2024-11-27 15:10:00,325.51,325.92,324.93,325.92,13960.0,323.4847,323.8922,322.9083,323.8922,13960.0
2024-11-27 15:20:00,325.8,325.97,325.68,325.88,9461.0,323.7729,323.9419,323.6537,323.8524,9461.0
2024-11-27 15:30:00,325.87,326.18,325.77,326.06,13985.0,323.8425,324.1506,323.7431,324.0313,13985.0
2024-11-27 15:40:00,326.07,326.17,325.7,326.17,15766.0,324.0412,324.1406,323.6735,324.1406,15766.0
2024-11-27 15:50:00,326.28,326.43,325.33,325.35,44689.0,324.2499,324.399,323.3058,323.3257,44689.0
2024-11-29 09:30:00,324.5,327.49,324.5,325.53,30182.0,322.481,325.4524,322.481,323.5046,30182.0
2024-11-29 09:40:00,325.06,326.41,323.99,324.67,22731.0,323.0375,324.3791,321.9742,322.6499,22731.0
2024-11-29 09:50:00,324.78,325.59,324.73,325.32,9105.0,322.7593,323.5642,322.7096,323.2959,9105.0
2024-11-29 10:00:00,325.5,326.27,324.71,324.78,12865.0,323.4748,324.24,322.6897,322.7593,12865.0
2024-11-29 10:10:00,325.05,325.63,324.17,324.18,5867.0,323.0276,323.604,322.1531,322.163,5867.0
2024-11-29 10:20:00,324.29,325.05,323.99,324.8,12249.0,322.2723,323.0276,321.9742,322.7791,12249.0
2024-11-29 10:30:00,324.96,325.31,324.78,324.78,7036.0,322.9381,323.286,322.7593,322.7593,7036.0
2024-11-29 10:40:00,324.98,325.22,324.86,325.09,4286.0,322.958,323.1965,322.8388,323.0673,4286.0
2024-11-29 10:50:00,325.25,327.4,324.77,326.64,40052.0,323.2263,325.363,322.7493,324.6077,40052.0
2024-11-29 11:00:00,326.71,327.44,326.71,327.44,8359.0,324.6773,325.4027,324.6773,325.4027,8359.0
2024-11-29 11:10:00,327.52,327.53,326.66,326.66,13921.0,325.4822,325.4922,324.6276,324.6276,13921.0
2024-11-29 11:20:00,326.86,327.63,326.82,327.12,7419.0,324.8263,325.5915,324.7866,325.0847,7419.0
2024-11-29 11:30:00,327.07,327.17,326.66,326.72,5738.0,325.035,325.1344,324.6276,324.6872,5738.0
2024-11-29 11:40:00,326.77,327.15,326.6,327.15,10563.0,324.7369,325.1145,324.5679,325.1145,10563.0
2024-11-29 11:50:00,327.07,327.36,327.0,327.05,6567.0,325.035,325.3232,324.9654,325.0151,6567.0
2024-11-29 12:00:00,327.06,327.53,327.05,327.28,6369.0,325.0251,325.4922,325.0151,325.2437,6369.0
2024-11-29 12:10:00,327.35,327.85,327.35,327.48,14099.0,325.3133,325.8102,325.3133,325.4425,14099.0
2024-11-29 12:20:00,327.6,327.6,327.13,327.35,8935.0,325.5617,325.5617,325.0946,325.3133,8935.0
2024-11-29 12:30:00,327.41,327.59,326.96,327.3,16386.0,325.3729,325.5518,324.9257,325.2636,16386.0
2024-11-29 12:40:00,327.27,327.68,326.94,327.68,14524.0,325.2338,325.6412,324.9058,325.6412,14524.0
2024-11-29 12:50:00,327.68,327.76,326.91,327.28,29060.0,325.6412,325.7207,324.876,325.2437,29060.0
2024-12-02 09:30:00,326.46,327.11,325.49,326.41,28650.0,324.4288,325.0748,323.4648,324.3791,28650.0
2024-12-02 09:40:00,327.04,327.15,326.32,326.92,14492.0,325.0052,325.1145,324.2897,324.8859,14492.0
2024-12-02 09:50:00,326.88,327.54,326.42,327.25,16075.0,324.8462,325.5021,324.3891,325.2139,16075.0
2024-12-02 10:00:00,327.24,328.2,326.9,328.2,19198.0,325.204,326.158,324.8661,326.158,19198.0
2024-12-02 10:10:00,328.18,329.98,328.08,329.55,13967.0,326.1381,327.9269,326.0387,327.4996,13967.0
2024-12-02 10:20:00,329.76,329.97,328.05,328.25,20640.0,327.7083,327.917,326.0089,326.2077,20640.0
2024-12-02 10:30:00,328.36,328.81,328.08,328.7,5812.0,326.317,326.7642,326.0387,326.6549,5812.0
2024-12-02 10:40:00,328.65,328.76,327.45,328.56,10139.0,326.6052,326.7145,325.4126,326.5157,10139.0
2024-12-02 10:50:00,328.83,328.98,328.44,328.61,5178.0,326.7841,326.9331,326.3965,326.5654,5178.0
2024-12-02 11:00:00,328.25,328.53,327.55,328.23,8420.0,326.2077,326.4859,325.512,326.1878,8420.0
2024-12-02 11:10:00,328.16,328.19,327.37,327.58,19131.0,326.1182,326.148,325.3331,325.5418,19131.0
2024-12-02 11:20:00,327.48,328.64,327.48,328.53,8744.0,325.4425,326.5952,325.4425,326.4859,8744.0
2024-12-02 11:30:00,328.53,328.94,328.21,328.61,9604.0,326.4859,326.8934,326.1679,326.5654,9604.0
2024-12-02 11:40:00,328.46,329.22,328.45,328.93,5980.0,326.4164,327.1716,326.4064,326.8834,5980.0
2024-12-02 11:50:00,328.92,329.88,328.88,329.57,10964.0,326.8735,327.8275,326.8338,327.5195,10964.0
2024-12-02 12:00:00,329.59,329.69,329.11,329.18,20879.0,327.5393,327.6387,327.0623,327.1319,20879.0
2024-12-02 12:10:00,329.17,329.28,328.4,328.5,11656.0,327.1219,327.2313,326.3567,326.4561,11656.0
2024-12-02 12:20:00,328.61,329.37,328.61,329.08,12579.0,326.5654,327.3207,326.5654,327.0325,12579.0
2024-12-02 12:30:00,329.13,329.65,329.13,329.25,12455.0,327.0822,327.599,327.0822,327.2014,12455.0
2024-12-02 12:40:00,329.36,329.94,329.28,329.63,12811.0,327.3108,327.8872,327.2313,327.5791,12811.0
2024-12-02 12:50:00,329.76,330.26,329.65,329.91,10746.0,327.7083,328.2052,327.599,327.8573,10746.0
2024-12-02 13:00:00,329.86,330.05,329.23,329.29,8407.0,327.8077,327.9965,327.1816,327.2412,8407.0
2024-12-02 13:10:00,329.21,329.82,329.21,329.6,10005.0,327.1617,327.7679,327.1617,327.5493,10005.0
2024-12-02 13:20:00,329.76,330.38,329.47,330.38,7408.0,327.7083,328.3244,327.4201,328.3244,7408.0
2024-12-02 13:30:00,330.26,330.32,329.92,330.13,12608.0,328.2052,328.2648,327.8673,328.076,12608.0
2024-12-02 13:40:00,330.21,330.8,330.12,330.25,17144.0,328.1555,328.7418,328.066,328.1952,17144.0
2024-12-02 13:50:00,330.36,330.47,330.1,330.11,9228.0,328.3045,328.4139,328.0462,328.0561,9228.0
2024-12-02 14:00:00,330.09,330.41,329.88,329.94,15886.0,328.0362,328.3542,327.8275,327.8872,15886.0
2024-12-02 14:10:00,329.93,330.0,329.59,329.59,14150.0,327.8772,327.9468,327.5393,327.5393,14150.0
2024-12-02 14:20:00,329.61,329.68,329.17,329.24,10221.0,327.5592,327.6288,327.1219,327.1915,10221.0
2024-12-02 14:30:00,329.2,329.23,328.95,328.96,13083.0,327.1518,327.1816,326.9033,326.9133,13083.0
2024-12-02 14:40:00,329.06,329.06,328.71,328.81,7856.0,327.0126,327.0126,326.6648,326.7642,7856.0
2024-12-02 14:50:00,328.82,328.83,328.01,328.39,13543.0,326.7741,326.7841,325.9692,326.3468,13543.0
2024-12-02 15:00:00,328.36,328.38,328.01,328.27,4445.0,326.317,326.3369,325.9692,326.2275,4445.0
2024-12-02 15:10:00,328.3,328.57,327.9,328.33,11620.0,326.2574,326.5257,325.8598,326.2872,11620.0
2024-12-02 15:20:00,328.35,328.64,328.35,328.57,11203.0,326.307,326.5952,326.307,326.5257,11203.0
2024-12-02 15:30:00,328.57,328.58,328.08,328.35,14431.0,326.5257,326.5356,326.0387,326.307,14431.0
2024-12-02 15:40:00,328.32,328.32,327.81,328.12,23463.0,326.2772,326.2772,325.7704,326.0785,23463.0
2024-12-02 15:50:00,327.99,328.5,327.57,327.72,83979.0,325.9493,326.4561,325.5319,325.681,83979.0
2024-12-03 09:30:00,330.57,333.04,328.22,328.22,43780.0,328.5132,330.9679,326.1779,326.1779,43780.0
2024-12-03 09:40:00,328.23,328.68,327.0,327.58,15319.0,326.1878,326.635,324.9654,325.5418,15319.0
2024-12-03 09:50:00,327.81,328.23,326.59,326.87,13826.0,325.7704,326.1878,324.558,324.8363,13826.0
2024-12-03 10:00:00,326.8,327.04,326.11,326.46,11464.0,324.7667,325.0052,324.081,324.4288,11464.0
2024-12-03 10:10:00,326.46,326.69,325.6,326.17,9806.0,324.4288,324.6574,323.5742,324.1406,9806.0
2024-12-03 10:20:00,326.21,326.7,326.16,326.41,14353.0,324.1804,324.6673,324.1307,324.3791,14353.0
2024-12-03 10:30:00,326.71,326.73,326.24,326.51,8410.0,324.6773,324.6971,324.2102,324.4785,8410.0
2024-12-03 10:40:00,326.46,327.0,326.28,326.73,7050.0,324.4288,324.9654,324.2499,324.6971,7050.0
2024-12-03 10:50:00,326.7,327.48,326.7,327.2,11612.0,324.6673,325.4425,324.6673,325.1642,11612.0
2024-12-03 11:00:00,326.96,327.19,326.69,326.91,7995.0,324.9257,325.1543,324.6574,324.876,7995.0
2024-12-03 11:10:00,326.74,327.29,326.41,327.24,9857.0,324.7071,325.2536,324.3791,325.204,9857.0
2024-12-03 11:20:00,327.24,327.57,326.7,326.81,7315.0,325.204,325.5319,324.6673,324.7766,7315.0
2024-12-03 11:30:00,326.84,327.33,326.71,327.17,5840.0,324.8064,325.2934,324.6773,325.1344,5840.0
2024-12-03 11:40:00,326.94,326.94,326.22,326.57,6889.0,324.9058,324.9058,324.1903,324.5381,6889.0
2024-12-03 11:50:00,326.54,327.13,326.49,327.05,9382.0,324.5083,325.0946,324.4586,325.0151,9382.0
2024-12-03 12:00:00,327.05,327.38,326.84,326.99,9565.0,325.0151,325.3431,324.8064,324.9555,9565.0
2024-12-03 12:10:00,326.81,326.99,326.73,326.9,3468.0,324.7766,324.9555,324.6971,324.8661,3468.0
2024-12-03 12:20:00,326.93,327.28,326.63,326.83,8728.0,324.8959,325.2437,324.5978,324.7965,8728.0
2024-12-03 12:30:00,326.93,327.11,326.72,326.97,6367.0,324.8959,325.0748,324.6872,324.9356,6367.0
2024-12-03 12:40:00,326.95,327.46,326.95,327.46,4706.0,324.9158,325.4226,324.9158,325.4226,4706.0
2024-12-03 12:50:00,327.57,327.66,327.15,327.15,3801.0,325.5319,325.6213,325.1145,325.1145,3801.0
2024-12-03 13:00:00,327.09,327.63,327.09,327.46,5912.0,325.0549,325.5915,325.0549,325.4226,5912.0
2024-12-03 13:10:00,327.46,328.11,327.31,328.11,5740.0,325.4226,326.0685,325.2735,326.0685,5740.0
2024-12-03 13:20:00,328.22,328.28,327.74,327.97,5677.0,326.1779,326.2375,325.7008,325.9294,5677.0
2024-12-03 13:30:00,328.11,328.3,327.75,328.24,12643.0,326.0685,326.2574,325.7108,326.1977,12643.0
2024-12-03 13:40:00,328.35,328.35,327.53,327.66,9907.0,326.307,326.307,325.4922,325.6213,9907.0
2024-12-03 13:50:00,327.65,327.77,327.25,327.42,5328.0,325.6114,325.7307,325.2139,325.3828,5328.0
2024-12-03 14:00:00,327.42,327.99,327.31,327.99,8933.0,325.3828,325.9493,325.2735,325.9493,8933.0
2024-12-03 14:10:00,327.88,328.21,327.86,328.05,6170.0,325.84,326.1679,325.8201,326.0089,6170.0
2024-12-03 14:20:00,328.05,328.05,327.63,327.89,11951.0,326.0089,326.0089,325.5915,325.8499,11951.0
2024-12-03 14:30:00,327.89,328.24,327.79,328.22,7825.0,325.8499,326.1977,325.7505,326.1779,7825.0
2024-12-03 14:40:00,328.22,328.58,327.73,328.4,10199.0,326.1779,326.5356,325.6909,326.3567,10199.0
2024-12-03 14:50:00,328.55,328.57,327.97,328.06,10837.0,326.5058,326.5257,325.9294,326.0189,10837.0
2024-12-03 15:00:00,328.06,328.07,327.68,327.7,7634.0,326.0189,326.0288,325.6412,325.6611,7634.0
2024-12-03 15:10:00,327.75,327.89,327.63,327.7,9550.0,325.7108,325.8499,325.5915,325.6611,9550.0
2024-12-03 15:20:00,327.57,327.83,327.4,327.66,11479.0,325.5319,325.7903,325.363,325.6213,11479.0
2024-12-03 15:30:00,327.65,327.65,326.98,327.02,16520.0,325.6114,325.6114,324.9456,324.9853,16520.0
2024-12-03 15:40:00,326.94,327.01,326.63,326.98,19033.0,324.9058,324.9754,324.5978,324.9456,19033.0
2024-12-03 15:50:00,327.15,327.57,326.76,327.06,81067.0,325.1145,325.5319,324.7269,325.0251,81067.0
2024-12-04 09:30:00,327.0,328.44,325.41,327.63,25880.0,324.9654,326.3965,323.3853,325.5915,25880.0
2024-12-04 09:40:00,327.56,327.98,326.77,327.06,23974.0,325.522,325.9394,324.7369,325.0251,23974.0
2024-12-04 09:50:00,326.71,327.42,326.38,326.6,22520.0,324.6773,325.3828,324.3493,324.5679,22520.0
2024-12-04 10:00:00,326.68,327.01,326.36,326.76,19209.0,324.6474,324.9754,324.3294,324.7269,19209.0
2024-12-04 10:10:00,326.94,327.11,326.32,327.06,27598.0,324.9058,325.0748,324.2897,325.0251,27598.0
2024-12-04 10:20:00,327.24,327.38,325.53,325.53,12652.0,325.204,325.3431,323.5046,323.5046,12652.0
2024-12-04 10:30:00,325.37,325.37,324.67,324.71,13658.0,323.3456,323.3456,322.6499,322.6897,13658.0
2024-12-04 10:40:00,324.87,324.87,323.81,324.14,20456.0,322.8487,322.8487,321.7953,322.1232,20456.0
2024-12-04 10:50:00,324.12,324.12,323.67,324.09,7246.0,322.1034,322.1034,321.6562,322.0736,7246.0
2024-12-04 11:00:00,324.22,325.04,324.09,324.62,8591.0,322.2027,323.0176,322.0736,322.6003,8591.0
2024-12-04 11:10:00,324.51,324.67,323.97,324.52,15738.0,322.4909,322.6499,321.9543,322.5009,15738.0
2024-12-04 11:20:00,324.7,325.23,324.56,325.02,9969.0,322.6798,323.2065,322.5406,322.9978,9969.0
2024-12-04 11:30:00,324.99,325.54,324.91,325.18,10334.0,322.968,323.5145,322.8885,323.1568,10334.0
2024-12-04 11:40:00,325.17,325.87,325.13,325.73,6391.0,323.1468,323.8425,323.1071,323.7034,6391.0
2024-12-04 11:50:00,325.73,326.1,325.72,325.84,5839.0,323.7034,324.071,323.6934,323.8127,5839.0
2024-12-04 12:00:00,325.88,326.05,325.54,325.54,6545.0,323.8524,324.0214,323.5145,323.5145,6545.0
2024-12-04 12:10:00,325.54,325.74,325.29,325.53,5237.0,323.5145,323.7133,323.2661,323.5046,5237.0
2024-12-04 12:20:00,325.58,325.75,325.5,325.56,10188.0,323.5543,323.7232,323.4748,323.5344,10188.0
2024-12-04 12:30:00,325.53,325.75,325.52,325.69,3936.0,323.5046,323.7232,323.4947,323.6636,3936.0
2024-12-04 12:40:00,325.64,325.64,325.12,325.27,13591.0,323.6139,323.6139,323.0971,323.2462,13591.0
2024-12-04 12:50:00,325.29,325.85,325.29,325.7,9651.0,323.2661,323.8226,323.2661,323.6735,9651.0
2024-12-04 13:00:00,325.61,325.69,324.85,324.92,10516.0,323.5841,323.6636,322.8288,322.8984,10516.0
2024-12-04 13:10:00,325.09,325.51,324.94,325.16,46770.0,323.0673,323.4847,322.9183,323.1369,46770.0
2024-12-04 13:20:00,324.83,325.07,324.67,324.87,29483.0,322.809,323.0475,322.6499,322.8487,29483.0
2024-12-04 13:30:00,324.98,324.98,324.2,324.56,10863.0,322.958,322.958,322.1829,322.5406,10863.0
2024-12-04 13:40:00,324.3,325.12,323.96,325.0,22527.0,322.2822,323.0971,321.9444,322.9779,22527.0
2024-12-04 13:50:00,325.1,325.34,324.26,324.51,17399.0,323.0773,323.3158,322.2425,322.4909,17399.0
2024-12-04 14:00:00,324.5,324.95,324.01,324.25,26684.0,322.481,322.9282,321.9941,322.2326,26684.0
2024-12-04 14:10:00,323.89,324.93,323.87,324.51,18107.0,321.8748,322.9083,321.8549,322.4909,18107.0
2024-12-04 14:20:00,324.51,324.7,324.35,324.61,12656.0,322.4909,322.6798,322.3319,322.5903,12656.0
2024-12-04 14:30:00,324.61,325.25,324.44,324.75,13510.0,322.5903,323.2263,322.4214,322.7294,13510.0
2024-12-04 14:40:00,324.7,324.9,324.14,324.17,27473.0,322.6798,322.8785,322.1232,322.1531,27473.0
2024-12-04 14:50:00,324.28,324.77,324.28,324.7,6111.0,322.2624,322.7493,322.2624,322.6798,6111.0
2024-12-04 15:00:00,324.65,324.73,324.26,324.27,13672.0,322.6301,322.7096,322.2425,322.2524,13672.0
2024-12-04 15:10:00,324.4,324.85,324.22,324.45,25560.0,322.3816,322.8288,322.2027,322.4313,25560.0
2024-12-04 15:20:00,324.29,324.83,324.29,324.53,12032.0,322.2723,322.809,322.2723,322.5108,12032.0
2024-12-04 15:30:00,324.48,324.98,324.39,324.57,18709.0,322.4611,322.958,322.3717,322.5506,18709.0
2024-12-04 15:40:00,324.46,324.77,324.39,324.44,39934.0,322.4413,322.7493,322.3717,322.4214,39934.0
2024-12-04 15:50:00,324.36,324.4,323.71,324.04,130593.0,322.3419,322.3816,321.6959,322.0239,130593.0
2024-12-05 09:30:00,324.47,325.18,322.25,323.38,20677.0,322.4512,323.1568,320.245,321.368,20677.0
2024-12-05 09:40:00,324.85,325.4,323.44,325.32,5550.0,322.8288,323.3754,321.4276,323.2959,5550.0
2024-12-05 09:50:00,325.05,325.41,323.88,324.5,32398.0,323.0276,323.3853,321.8649,322.481,32398.0
2024-12-05 10:00:00,324.5,325.51,323.46,323.72,155637.0,322.481,323.4847,321.4475,321.7059,155637.0
2024-12-05 10:10:00,323.72,324.44,323.0,323.02,16938.0,321.7059,322.4214,320.9903,321.0102,16938.0
2024-12-05 10:20:00,323.01,324.33,322.81,323.55,10092.0,321.0003,322.3121,320.8015,321.5369,10092.0
2024-12-05 10:30:00,323.24,323.61,322.79,322.84,10028.0,321.2288,321.5965,320.7816,320.8313,10028.0
2024-12-05 10:40:00,322.82,323.34,322.7,323.01,12440.0,320.8115,321.3282,320.6922,321.0003,12440.0
2024-12-05 10:50:00,323.29,323.44,322.75,322.8,4511.0,321.2785,321.4276,320.7419,320.7916,4511.0
2024-12-05 11:00:00,322.7,323.4,322.7,323.3,10582.0,320.6922,321.3878,320.6922,321.2885,10582.0
2024-12-05 11:10:00,323.53,323.53,322.78,322.88,5667.0,321.517,321.517,320.7717,320.8711,5667.0
2024-12-05 11:20:00,322.85,323.99,322.82,323.43,6761.0,320.8413,321.9742,320.8115,321.4177,6761.0
2024-12-05 11:30:00,323.56,324.49,323.31,324.34,10941.0,321.5469,322.4711,321.2984,322.322,10941.0
2024-12-05 11:40:00,324.59,325.13,323.53,324.2,19213.0,322.5704,323.1071,321.517,322.1829,19213.0
2024-12-05 11:50:00,324.38,324.73,324.07,324.31,7628.0,322.3618,322.7096,322.0537,322.2922,7628.0
2024-12-05 12:00:00,324.56,324.72,324.09,324.15,7382.0,322.5406,322.6996,322.0736,322.1332,7382.0
2024-12-05 12:10:00,324.3,324.34,323.66,324.06,5004.0,322.2822,322.322,321.6462,322.0437,5004.0
2024-12-05 12:20:00,324.04,324.04,323.03,323.03,6603.0,322.0239,322.0239,321.0201,321.0201,6603.0
2024-12-05 12:30:00,323.0,323.0,322.14,322.36,12606.0,320.9903,320.9903,320.1357,320.3543,12606.0
2024-12-05 12:40:00,322.29,322.9,322.27,322.56,6799.0,320.2848,320.891,320.2649,320.5531,6799.0
2024-12-05 12:50:00,322.51,322.84,322.41,322.61,4067.0,320.5034,320.8313,320.404,320.6028,4067.0
2024-12-05 13:00:00,322.61,322.81,321.83,322.01,6843.0,320.6028,320.8015,319.8276,320.0065,6843.0
2024-12-05 13:10:00,322.02,322.35,321.57,321.91,19462.0,320.0164,320.3444,319.5692,319.9071,19462.0
2024-12-05 13:20:00,321.91,322.28,321.72,322.16,9408.0,319.9071,320.2748,319.7183,320.1556,9408.0
2024-12-05 13:30:00,322.16,322.22,320.42,320.61,16079.0,320.1556,320.2152,318.4264,318.6152,16079.0
2024-12-05 13:40:00,320.61,320.88,320.26,320.53,7455.0,318.6152,318.8835,318.2674,318.5357,7455.0
2024-12-05 13:50:00,320.65,321.03,320.65,320.85,6996.0,318.655,319.0326,318.655,318.8537,6996.0
2024-12-05 14:00:00,320.7,321.0,320.11,320.8,19974.0,318.7046,319.0028,318.1183,318.804,19974.0
2024-12-05 14:10:00,320.78,320.94,320.32,320.32,9128.0,318.7841,318.9432,318.327,318.327,9128.0
2024-12-05 14:20:00,320.29,320.66,320.18,320.36,10516.0,318.2972,318.6649,318.1879,318.3668,10516.0
2024-12-05 14:30:00,320.18,320.46,319.71,320.2,21030.0,318.1879,318.4661,317.7208,318.2078,21030.0
2024-12-05 14:40:00,320.19,320.3,319.77,319.95,6235.0,318.1978,318.3071,317.7804,317.9593,6235.0
2024-12-05 14:50:00,319.92,320.62,319.91,320.3,12590.0,317.9295,318.6251,317.9196,318.3071,12590.0
2024-12-05 15:00:00,320.09,320.52,319.83,320.01,9922.0,318.0984,318.5258,317.8401,318.0189,9922.0
2024-12-05 15:10:00,319.98,320.22,319.81,320.16,11607.0,317.9891,318.2276,317.8202,318.168,11607.0
2024-12-05 15:20:00,320.2,320.55,319.56,319.56,11954.0,318.2078,318.5556,317.5717,317.5717,11954.0
2024-12-05 15:30:00,319.84,320.36,319.57,320.14,8097.0,317.85,318.3668,317.5817,318.1481,8097.0
2024-12-05 15:40:00,320.18,320.65,320.11,320.47,9985.0,318.1879,318.655,318.1183,318.4761,9985.0
2024-12-05 15:50:00,320.55,320.63,319.28,320.02,63753.0,318.5556,318.6351,317.2935,318.0289,63753.0
2024-12-06 09:30:00,321.84,324.45,319.0,323.86,21144.0,319.8376,322.4313,317.0152,321.845,21144.0
2024-12-06 09:40:00,324.19,324.68,322.0,322.0,12810.0,322.1729,322.6599,319.9966,319.9966,12810.0
2024-12-06 09:50:00,322.61,322.8,321.29,321.29,13846.0,320.6028,320.7916,319.291,319.291,13846.0
2024-12-06 10:00:00,321.52,322.34,321.17,321.63,12701.0,319.5195,320.3344,319.1717,319.6289,12701.0
2024-12-06 10:10:00,321.62,321.62,320.05,320.07,12763.0,319.6189,319.6189,318.0587,318.0786,12763.0
2024-12-06 10:20:00,320.03,320.94,320.01,320.52,28331.0,318.0388,318.9432,318.0189,318.5258,28331.0
2024-12-06 10:30:00,320.51,320.88,320.11,320.37,25863.0,318.5158,318.8835,318.1183,318.3767,25863.0
2024-12-06 10:40:00,320.21,320.43,319.91,319.94,25515.0,318.2177,318.4363,317.9196,317.9494,25515.0
2024-12-06 10:50:00,319.98,320.05,319.29,320.04,8292.0,317.9891,318.0587,317.3034,318.0488,8292.0
2024-12-06 11:00:00,320.04,320.04,319.15,319.37,19923.0,318.0488,318.0488,317.1643,317.3829,19923.0
2024-12-06 11:10:00,319.37,319.49,318.8,318.85,20220.0,317.3829,317.5022,316.8165,316.8662,20220.0
2024-12-06 11:20:00,319.17,319.17,318.0,318.13,14282.0,317.1842,317.1842,316.0214,316.1506,14282.0
2024-12-06 11:30:00,318.25,319.11,318.16,318.49,12353.0,316.2699,317.1245,316.1805,316.5084,12353.0
2024-12-06 11:40:00,318.35,318.66,318.18,318.23,15277.0,316.3693,316.6773,316.2003,316.25,15277.0
2024-12-06 11:50:00,318.09,319.09,318.09,318.88,13392.0,316.1109,317.1047,316.1109,316.896,13392.0
2024-12-06 12:00:00,318.88,318.88,318.37,318.6,18019.0,316.896,316.896,316.3891,316.6177,18019.0
2024-12-06 12:10:00,318.6,318.6,317.96,318.24,6530.0,316.6177,316.6177,315.9817,316.26,6530.0
2024-12-06 12:20:00,318.24,318.73,317.67,317.74,27235.0,316.26,316.7469,315.6935,315.7631,27235.0
2024-12-06 12:30:00,317.91,318.5,317.79,318.29,4804.0,315.932,316.5183,315.8128,316.3096,4804.0
2024-12-06 12:40:00,318.29,318.42,317.75,318.1,16466.0,316.3096,316.4388,315.773,316.1208,16466.0
2024-12-06 12:50:00,318.15,318.32,317.63,317.75,12027.0,316.1705,316.3395,315.6537,315.773,12027.0
2024-12-06 13:00:00,317.8,317.8,317.4,317.62,20982.0,315.8227,315.8227,315.4252,315.6438,20982.0
2024-12-06 13:10:00,317.55,317.98,317.29,317.88,6381.0,315.5742,316.0016,315.3159,315.9022,6381.0
2024-12-06 13:20:00,317.8,317.82,317.09,317.12,3371.0,315.8227,315.8426,315.1171,315.1469,3371.0
2024-12-06 13:30:00,317.41,317.87,317.28,317.87,5770.0,315.4351,315.8923,315.3059,315.8923,5770.0
2024-12-06 13:40:00,318.02,318.06,317.59,317.59,6312.0,316.0413,316.0811,315.614,315.614,6312.0
2024-12-06 13:50:00,317.51,317.98,317.35,317.67,16811.0,315.5345,316.0016,315.3755,315.6935,16811.0
2024-12-06 14:00:00,317.69,317.69,316.57,316.66,9212.0,315.7134,315.7134,314.6003,314.6898,9212.0
2024-12-06 14:10:00,316.3,316.97,316.15,316.82,11137.0,314.332,314.9979,314.183,314.8488,11137.0
2024-12-06 14:20:00,316.95,316.96,315.69,316.0,16532.0,314.978,314.9879,313.7258,314.0339,16532.0
2024-12-06 14:30:00,316.13,316.46,315.97,316.44,10092.0,314.1631,314.491,314.0041,314.4712,10092.0
2024-12-06 14:40:00,316.32,316.79,316.22,316.58,9255.0,314.3519,314.819,314.2525,314.6103,9255.0
2024-12-06 14:50:00,316.57,317.02,316.46,317.02,13475.0,314.6003,315.0475,314.491,315.0475,13475.0
2024-12-06 15:00:00,317.1,317.62,317.1,317.34,4386.0,315.127,315.6438,315.127,315.3656,4386.0
2024-12-06 15:10:00,317.34,317.45,317.18,317.34,16944.0,315.3656,315.4749,315.2065,315.3656,16944.0
2024-12-06 15:20:00,317.28,317.53,317.07,317.16,13369.0,315.3059,315.5544,315.0972,315.1867,13369.0
2024-12-06 15:30:00,317.12,317.39,317.07,317.32,15603.0,315.1469,315.4152,315.0972,315.3457,15603.0
2024-12-06 15:40:00,317.27,317.71,316.83,317.53,20794.0,315.296,315.7332,314.8587,315.5544,20794.0
2024-12-06 15:50:00,317.66,320.06,317.59,319.62,115869.0,315.6836,318.0686,315.614,317.6314,115869.0
2024-12-09 09:30:00,320.0,321.8,317.4,320.75,27344.0,318.009,319.7978,315.4252,318.7543,27344.0
2024-12-09 09:40:00,320.28,320.28,318.15,319.72,15729.0,318.2873,318.2873,316.1705,317.7307,15729.0
2024-12-09 09:50:00,320.41,320.56,319.12,320.48,10231.0,318.4165,318.5655,317.1345,318.486,10231.0
2024-12-09 10:00:00,320.52,320.73,319.63,320.06,28112.0,318.5258,318.7345,317.6413,318.0686,28112.0
2024-12-09 10:10:00,319.9,321.22,319.6,321.22,18063.0,317.9096,319.2214,317.6115,319.2214,18063.0
2024-12-09 10:20:00,321.25,321.55,320.29,321.44,6019.0,319.2512,319.5494,318.2972,319.44,6019.0
2024-12-09 10:30:00,321.46,323.52,321.43,323.2,16283.0,319.4599,321.5071,319.4301,321.1891,16283.0
2024-12-09 10:40:00,323.02,323.05,321.83,322.31,14488.0,321.0102,321.04,319.8276,320.3046,14488.0
2024-12-09 10:50:00,322.31,322.32,320.93,321.59,19777.0,320.3046,320.3146,318.9332,319.5891,19777.0
2024-12-09 11:00:00,321.68,321.68,320.6,320.78,9447.0,319.6785,319.6785,318.6053,318.7841,9447.0
2024-12-09 11:10:00,320.78,321.33,320.74,321.01,8115.0,318.7841,319.3307,318.7444,319.0127,8115.0
2024-12-09 11:20:00,320.83,321.29,320.7,320.75,9431.0,318.8338,319.291,318.7046,318.7543,9431.0
2024-12-09 11:30:00,320.74,321.38,320.25,320.35,20261.0,318.7444,319.3804,318.2574,318.3568,20261.0
2024-12-09 11:40:00,320.34,320.63,319.9,320.06,9896.0,318.3469,318.6351,317.9096,318.0686,9896.0
2024-12-09 11:50:00,320.06,320.07,319.11,319.16,71255.0,318.0686,318.0786,317.1245,317.1742,71255.0
2024-12-09 12:00:00,319.1,319.25,318.55,318.66,4703.0,317.1146,317.2637,316.568,316.6773,4703.0
2024-12-09 12:10:00,318.64,319.32,318.64,318.88,9546.0,316.6575,317.3332,316.6575,316.896,9546.0
2024-12-09 12:20:00,318.99,319.19,318.64,319.07,7366.0,317.0053,317.204,316.6575,317.0848,7366.0
2024-12-09 12:30:00,319.13,319.5,319.06,319.42,8338.0,317.1444,317.5121,317.0749,317.4326,8338.0
2024-12-09 12:40:00,319.6,319.98,319.31,319.98,12847.0,317.6115,317.9891,317.3233,317.9891,12847.0
2024-12-09 12:50:00,319.79,320.18,319.32,319.5,15189.0,317.8003,318.1879,317.3332,317.5121,15189.0
2024-12-09 13:00:00,319.5,319.68,318.78,319.07,20236.0,317.5121,317.691,316.7966,317.0848,20236.0
2024-12-09 13:10:00,319.08,319.5,319.02,319.5,7642.0,317.0947,317.5121,317.0351,317.5121,7642.0
2024-12-09 13:20:00,319.49,320.08,319.38,319.9,9737.0,317.5022,318.0885,317.3929,317.9096,9737.0
2024-12-09 13:30:00,319.91,320.13,319.18,319.81,9908.0,317.9196,318.1382,317.1941,317.8202,9908.0
2024-12-09 13:40:00,319.76,320.2,319.76,320.2,5299.0,317.7705,318.2078,317.7705,318.2078,5299.0
2024-12-09 13:50:00,320.19,320.22,319.71,320.04,7298.0,318.1978,318.2276,317.7208,318.0488,7298.0
2024-12-09 14:00:00,320.2,320.33,319.39,319.52,13989.0,318.2078,318.3369,317.4028,317.532,13989.0
2024-12-09 14:10:00,319.51,319.88,319.46,319.57,11077.0,317.5221,317.8897,317.4724,317.5817,11077.0
2024-12-09 14:20:00,319.51,319.68,319.31,319.56,13694.0,317.5221,317.691,317.3233,317.5717,13694.0
2024-12-09 14:30:00,319.57,319.69,319.33,319.48,4660.0,317.5817,317.7009,317.3432,317.4922,4660.0
2024-12-09 14:40:00,319.49,319.57,319.13,319.37,9239.0,317.5022,317.5817,317.1444,317.3829,9239.0
2024-12-09 14:50:00,319.39,319.49,318.61,318.61,7928.0,317.4028,317.5022,316.6277,316.6277,7928.0
2024-12-09 15:00:00,318.6,318.84,318.51,318.56,6422.0,316.6177,316.8562,316.5283,316.578,6422.0
2024-12-09 15:10:00,318.63,318.69,318.07,318.38,14714.0,316.6475,316.7072,316.091,316.3991,14714.0
2024-12-09 15:20:00,318.38,318.79,317.91,318.48,10785.0,316.3991,316.8065,315.932,316.4985,10785.0
2024-12-09 15:30:00,318.48,319.14,318.28,318.9,15694.0,316.4985,317.1544,316.2997,316.9158,15694.0
2024-12-09 15:40:00,318.92,319.08,318.26,318.38,15087.0,316.9357,317.0947,316.2798,316.3991,15087.0
2024-12-09 15:50:00,318.48,318.54,317.93,318.51,80414.0,316.4985,316.5581,315.9519,316.5283,80414.0
2024-12-10 09:30:00,318.0,318.0,311.83,313.47,29212.0,316.0214,316.0214,309.8898,311.5196,29212.0
2024-12-10 09:40:00,313.74,313.75,311.49,312.45,14548.0,311.788,311.7979,309.5519,310.506,14548.0
2024-12-10 09:50:00,312.57,313.8,312.55,313.28,14196.0,310.6252,311.8476,310.6054,311.3308,14196.0
2024-12-10 10:00:00,313.29,313.45,312.23,312.35,12236.0,311.3408,311.4998,310.2873,310.4066,12236.0
2024-12-10 10:10:00,312.37,314.45,312.32,314.06,5973.0,310.4265,312.4935,310.3768,312.106,5973.0
2024-12-10 10:20:00,314.06,315.23,313.15,314.19,19731.0,312.106,313.2687,311.2016,312.2352,19731.0
2024-12-10 10:30:00,314.19,316.0,314.18,315.5,11829.0,312.2352,314.0339,312.2252,313.537,11829.0
2024-12-10 10:40:00,315.44,317.49,315.24,317.49,11642.0,313.4774,315.5146,313.2786,315.5146,11642.0
2024-12-10 10:50:00,317.08,318.26,316.21,318.23,18501.0,315.1072,316.2798,314.2426,316.25,18501.0
2024-12-10 11:00:00,318.41,318.45,317.09,318.24,10128.0,316.4289,316.4686,315.1171,316.26,10128.0
2024-12-10 11:10:00,317.84,319.13,317.56,318.54,14384.0,315.8624,317.1444,315.5842,316.5581,14384.0
2024-12-10 11:20:00,318.73,319.41,318.21,318.93,5658.0,316.7469,317.4227,316.2301,316.9457,5658.0
2024-12-10 11:30:00,319.16,319.33,318.31,318.75,9052.0,317.1742,317.3432,316.3295,316.7668,9052.0
2024-12-10 11:40:00,318.9,319.75,318.62,319.39,12810.0,316.9158,317.7606,316.6376,317.4028,12810.0
2024-12-10 11:50:00,319.41,319.45,319.03,319.22,5784.0,317.4227,317.4624,317.045,317.2339,5784.0
2024-12-10 12:00:00,319.22,319.22,318.32,318.56,10389.0,317.2339,317.2339,316.3395,316.578,10389.0
2024-12-10 12:10:00,318.68,319.22,318.54,319.2,1612.0,316.6972,317.2339,316.5581,317.214,1612.0
2024-12-10 12:20:00,318.94,319.74,318.33,319.26,9838.0,316.9556,317.7506,316.3494,317.2736,9838.0
2024-12-10 12:30:00,318.98,319.32,318.7,319.13,5331.0,316.9953,317.3332,316.7171,317.1444,5331.0
2024-12-10 12:40:00,318.92,319.73,318.85,318.9,9690.0,316.9357,317.7407,316.8662,316.9158,9690.0
2024-12-10 12:50:00,318.72,319.12,318.52,318.52,4373.0,316.737,317.1345,316.5382,316.5382,4373.0
2024-12-10 13:00:00,318.48,318.91,318.31,318.64,3288.0,316.4985,316.9258,316.3295,316.6575,3288.0
2024-12-10 13:10:00,318.68,318.83,318.38,318.43,2751.0,316.6972,316.8463,316.3991,316.4488,2751.0
2024-12-10 13:20:00,318.6,318.66,318.53,318.63,5763.0,316.6177,316.6773,316.5481,316.6475,5763.0
2024-12-10 13:30:00,318.63,319.08,318.62,318.79,7179.0,316.6475,317.0947,316.6376,316.8065,7179.0
2024-12-10 13:40:00,318.87,319.23,318.72,318.84,6294.0,316.886,317.2438,316.737,316.8562,6294.0
2024-12-10 13:50:00,318.9,319.5,318.51,319.08,8527.0,316.9158,317.5121,316.5283,317.0947,8527.0
2024-12-10 14:00:00,319.19,319.2,318.64,318.68,5114.0,317.204,317.214,316.6575,316.6972,5114.0
2024-12-10 14:10:00,318.85,319.05,318.57,318.8,5008.0,316.8662,317.0649,316.5879,316.8165,5008.0
2024-12-10 14:20:00,318.8,318.98,318.65,318.81,8889.0,316.8165,316.9953,316.6674,316.8264,8889.0
2024-12-10 14:30:00,318.87,319.67,318.86,319.63,7354.0,316.886,317.6811,316.8761,317.6413,7354.0
2024-12-10 14:40:00,319.43,319.68,319.04,319.28,3033.0,317.4425,317.691,317.055,317.2935,3033.0
2024-12-10 14:50:00,319.21,319.78,319.19,319.67,5138.0,317.2239,317.7904,317.204,317.6811,5138.0
2024-12-10 15:00:00,319.54,319.6,319.3,319.31,6644.0,317.5519,317.6115,317.3134,317.3233,6644.0
2024-12-10 15:10:00,319.21,319.49,319.0,319.2,8026.0,317.2239,317.5022,317.0152,317.214,8026.0
2024-12-10 15:20:00,318.91,319.17,318.65,318.65,7637.0,316.9258,317.1842,316.6674,316.6674,7637.0
2024-12-10 15:30:00,318.64,318.94,318.2,318.51,20022.0,316.6575,316.9556,316.2202,316.5283,20022.0
2024-12-10 15:40:00,318.51,318.55,317.28,317.3,15832.0,316.5283,316.568,315.3059,315.3258,15832.0
2024-12-10 15:50:00,317.01,317.05,315.93,316.97,96424.0,315.0376,315.0774,313.9643,314.9979,96424.0
2024-12-11 09:30:00,318.0,318.94,316.08,318.3,13641.0,316.0214,316.9556,314.1134,316.3196,13641.0
2024-12-11 09:40:00,317.53,318.21,316.8,317.22,2601.0,315.5544,316.2301,314.8289,315.2463,2601.0
2024-12-11 09:50:00,317.22,317.42,315.44,315.74,25861.0,315.2463,315.4451,313.4774,313.7755,25861.0
2024-12-11 10:00:00,315.63,316.82,314.87,315.41,21960.0,313.6662,314.8488,312.9109,313.4476,21960.0
2024-12-11 10:10:00,315.0,317.0,315.0,315.98,18548.0,313.0401,315.0277,313.0401,314.014,18548.0
2024-12-11 10:20:00,316.07,316.13,315.44,315.72,6198.0,314.1035,314.1631,313.4774,313.7556,6198.0
2024-12-11 10:30:00,315.58,315.96,315.16,315.19,6993.0,313.6165,313.9941,313.1991,313.2289,6993.0
2024-12-11 10:40:00,315.51,316.2,315.45,316.17,5067.0,313.5469,314.2326,313.4873,314.2028,5067.0
2024-12-11 10:50:00,316.21,316.73,315.64,315.85,7739.0,314.2426,314.7593,313.6761,313.8848,7739.0
2024-12-11 11:00:00,315.85,315.92,314.3,314.44,6123.0,313.8848,313.9544,312.3445,312.4836,6123.0
2024-12-11 11:10:00,314.44,314.97,314.44,314.78,2420.0,312.4836,313.0103,312.4836,312.8215,2420.0
2024-12-11 11:20:00,314.66,315.44,314.59,314.93,21464.0,312.7022,313.4774,312.6327,312.9705,21464.0
2024-12-11 11:30:00,314.99,316.41,314.8,316.41,7181.0,313.0302,314.4413,312.8414,314.4413,7181.0
2024-12-11 11:40:00,316.19,316.85,316.18,316.85,5544.0,314.2227,314.8786,314.2128,314.8786,5544.0
2024-12-11 11:50:00,316.5,316.52,315.98,316.29,6098.0,314.5308,314.5507,314.014,314.3221,6098.0
2024-12-11 12:00:00,316.27,317.65,316.27,316.74,8415.0,314.3022,315.6736,314.3022,314.7693,8415.0
2024-12-11 12:10:00,316.92,317.07,316.3,316.32,4042.0,314.9482,315.0972,314.332,314.3519,4042.0
2024-12-11 12:20:00,316.12,316.74,316.12,316.49,4348.0,314.1531,314.7693,314.1531,314.5208,4348.0
2024-12-11 12:30:00,316.54,316.58,316.16,316.19,2549.0,314.5705,314.6103,314.1929,314.2227,2549.0
2024-12-11 12:40:00,316.16,316.43,316.06,316.42,2871.0,314.1929,314.4612,314.0935,314.4513,2871.0
2024-12-11 12:50:00,316.27,316.44,315.83,315.83,2257.0,314.3022,314.4712,313.8649,313.8649,2257.0
2024-12-11 13:00:00,315.83,316.21,315.83,316.0,2360.0,313.8649,314.2426,313.8649,314.0339,2360.0
2024-12-11 13:10:00,315.86,316.45,315.66,316.37,7474.0,313.8948,314.4811,313.696,314.4016,7474.0
2024-12-11 13:20:00,316.38,316.49,316.06,316.49,5074.0,314.4115,314.5208,314.0935,314.5208,5074.0
2024-12-11 13:30:00,316.61,316.75,316.34,316.59,6261.0,314.6401,314.7792,314.3718,314.6202,6261.0
2024-12-11 13:40:00,316.54,317.4,316.54,317.25,7623.0,314.5705,315.4252,314.5705,315.2761,7623.0
2024-12-11 13:50:00,316.9,316.99,316.5,316.5,4349.0,314.9283,315.0177,314.5308,314.5308,4349.0
2024-12-11 14:00:00,316.54,317.09,316.54,316.86,12306.0,314.5705,315.1171,314.5705,314.8885,12306.0
2024-12-11 14:10:00,316.81,317.36,316.74,316.95,5733.0,314.8388,315.3854,314.7693,314.978,5733.0
2024-12-11 14:20:00,316.86,317.46,316.69,317.46,6150.0,314.8885,315.4848,314.7196,315.4848,6150.0
2024-12-11 14:30:00,317.46,317.86,317.07,317.07,5029.0,315.4848,315.8823,315.0972,315.0972,5029.0
2024-12-11 14:40:00,317.46,317.54,316.96,316.96,2191.0,315.4848,315.5643,314.9879,314.9879,2191.0
2024-12-11 14:50:00,317.14,317.34,316.95,317.28,8774.0,315.1668,315.3656,314.978,315.3059,8774.0
2024-12-11 15:00:00,316.91,317.28,316.34,316.55,3308.0,314.9382,315.3059,314.3718,314.5805,3308.0
2024-12-11 15:10:00,316.55,316.8,316.36,316.37,3776.0,314.5805,314.8289,314.3916,314.4016,3776.0
2024-12-11 15:20:00,316.53,316.68,316.14,316.65,9444.0,314.5606,314.7097,314.173,314.6798,9444.0
2024-12-11 15:30:00,316.45,316.98,316.25,316.98,6707.0,314.4811,315.0078,314.2823,315.0078,6707.0
2024-12-11 15:40:00,317.01,317.12,316.08,316.17,11298.0,315.0376,315.1469,314.1134,314.2028,11298.0
2024-12-11 15:50:00,316.27,316.32,314.95,315.19,87005.0,314.3022,314.3519,312.9904,313.2289,87005.0
2024-12-12 09:30:00,315.0,316.43,314.41,314.78,37200.0,313.0401,314.4612,312.4538,312.8215,37200.0
2024-12-12 09:40:00,314.58,317.89,314.58,317.65,23378.0,312.6227,315.9121,312.6227,315.6736,23378.0
2024-12-12 09:50:00,318.07,318.34,316.73,316.92,5340.0,316.091,316.3593,314.7593,314.9482,5340.0
2024-12-12 10:00:00,317.12,317.21,315.88,316.43,17458.0,315.1469,315.2364,313.9146,314.4612,17458.0
2024-12-12 10:10:00,316.43,316.76,315.34,315.63,15728.0,314.4612,314.7892,313.378,313.6662,15728.0
2024-12-12 10:20:00,315.77,316.27,315.61,315.98,35491.0,313.8053,314.3022,313.6463,314.014,35491.0
2024-12-12 10:30:00,315.98,316.67,315.72,316.13,16407.0,314.014,314.6997,313.7556,314.1631,16407.0
2024-12-12 10:40:00,316.13,316.31,315.21,315.41,41777.0,314.1631,314.342,313.2488,313.4476,41777.0
2024-12-12 10:50:00,315.28,316.3,315.16,316.29,6593.0,313.3184,314.332,313.1991,314.3221,6593.0
2024-12-12 11:00:00,316.14,316.63,315.88,316.1,20417.0,314.173,314.66,313.9146,314.1333,20417.0
2024-12-12 11:10:00,316.04,316.82,316.03,316.55,3600.0,314.0736,314.8488,314.0637,314.5805,3600.0
2024-12-12 11:20:00,316.71,316.95,315.75,316.31,42067.0,314.7395,314.978,313.7854,314.342,42067.0
2024-12-12 11:30:00,316.04,316.71,315.9,316.26,13941.0,314.0736,314.7395,313.9345,314.2923,13941.0
2024-12-12 11:40:00,316.05,316.14,315.57,315.6,23628.0,314.0836,314.173,313.6066,313.6364,23628.0
2024-12-12 11:50:00,315.6,316.01,315.2,315.31,18585.0,313.6364,314.0438,313.2389,313.3482,18585.0
2024-12-12 12:00:00,315.17,315.33,314.78,314.88,8338.0,313.2091,313.3681,312.8215,312.9209,8338.0
2024-12-12 12:10:00,314.75,315.09,314.64,314.9,7122.0,312.7917,313.1296,312.6824,312.9407,7122.0
2024-12-12 12:20:00,314.9,315.01,314.45,314.62,7716.0,312.9407,313.05,312.4935,312.6625,7716.0
2024-12-12 12:30:00,314.61,314.67,313.58,313.58,6372.0,312.6525,312.7122,311.6289,311.6289,6372.0
2024-12-12 12:40:00,313.66,313.8,313.33,313.5,11816.0,311.7084,311.8476,311.3805,311.5494,11816.0
2024-12-12 12:50:00,313.58,314.58,313.35,314.31,14855.0,311.6289,312.6227,311.4004,312.3544,14855.0
2024-12-12 13:00:00,314.17,314.38,313.78,314.18,14256.0,312.2153,312.424,311.8277,312.2252,14256.0
2024-12-12 13:10:00,314.18,314.25,313.27,313.49,24073.0,312.2252,312.2948,311.3209,311.5395,24073.0
2024-12-12 13:20:00,313.61,313.99,312.57,312.65,15807.0,311.6588,312.0364,310.6252,310.7047,15807.0
2024-12-12 13:30:00,312.83,313.0,312.22,312.36,11387.0,310.8836,311.0526,310.2774,310.4165,11387.0
2024-12-12 13:40:00,312.25,312.36,311.82,312.27,13442.0,310.3072,310.4165,309.8799,310.3271,13442.0
2024-12-12 13:50:00,312.07,312.07,310.82,310.9,21773.0,310.1283,310.1283,308.8861,308.9656,21773.0
2024-12-12 14:00:00,310.84,312.31,310.5,311.67,61659.0,308.906,310.3668,308.5681,309.7308,61659.0
2024-12-12 14:10:00,311.6,312.61,311.6,311.88,28724.0,309.6613,310.665,309.6613,309.9395,28724.0
2024-12-12 14:20:00,311.98,311.98,311.27,311.41,10682.0,310.0389,310.0389,309.3333,309.4724,10682.0
2024-12-12 14:30:00,311.32,312.17,311.06,312.17,20222.0,309.383,310.2277,309.1246,310.2277,20222.0
2024-12-12 14:40:00,312.3,312.43,311.82,312.29,10705.0,310.3569,310.4861,309.8799,310.347,10705.0
2024-12-12 14:50:00,312.35,312.65,311.92,312.07,13804.0,310.4066,310.7047,309.9793,310.1283,13804.0
2024-12-12 15:00:00,311.92,312.49,311.92,312.25,21137.0,309.9793,310.5457,309.9793,310.3072,21137.0
2024-12-12 15:10:00,312.04,312.52,311.98,312.18,15762.0,310.0985,310.5755,310.0389,310.2377,15762.0
2024-12-12 15:20:00,312.21,312.33,310.84,310.87,41733.0,310.2675,310.3867,308.906,308.9358,41733.0
2024-12-12 15:30:00,310.89,311.17,310.6,310.82,25977.0,308.9557,309.2339,308.6675,308.8861,25977.0
2024-12-12 15:40:00,311.0,311.83,310.99,311.6,26348.0,309.065,309.8898,309.0551,309.6613,26348.0
2024-12-12 15:50:00,311.46,312.08,311.38,312.0,123346.0,309.5221,310.1383,309.4426,310.0588,123346.0
2024-12-13 09:30:00,312.0,313.09,311.25,312.37,25429.0,310.7106,311.7961,309.9637,311.0791,25429.0
2024-12-13 09:40:00,312.0,313.08,311.63,312.94,43593.0,310.7106,311.7862,310.3422,311.6468,43593.0
2024-12-13 09:50:00,312.66,313.67,312.31,312.47,28142.0,311.3679,312.3737,311.0194,311.1787,28142.0
2024-12-13 10:00:00,312.6,312.87,311.98,312.61,13637.0,311.3082,311.577,310.6907,311.3181,13637.0
2024-12-13 10:10:00,312.3,312.9,312.01,312.71,11980.0,311.0094,311.6069,310.7206,311.4177,11980.0
2024-12-13 10:20:00,312.89,313.28,312.34,312.81,29786.0,311.597,311.9853,311.0492,311.5173,29786.0
2024-12-13 10:30:00,312.82,313.15,312.22,312.74,26677.0,311.5272,311.8559,310.9297,311.4476,26677.0
2024-12-13 10:40:00,312.52,312.7,311.71,312.08,39733.0,311.2285,311.4077,310.4218,310.7903,39733.0
2024-12-13 10:50:00,311.8,312.34,311.29,312.18,35927.0,310.5115,311.0492,310.0036,310.8899,35927.0
2024-12-13 11:00:00,312.39,313.31,312.24,313.0,14114.0,311.099,312.0152,310.9496,311.7065,14114.0
2024-12-13 11:10:00,312.99,313.54,312.97,313.05,6801.0,311.6965,312.2443,311.6766,311.7563,6801.0
2024-12-13 11:20:00,312.95,314.25,312.91,313.79,13325.0,311.6567,312.9513,311.6169,312.4932,13325.0
2024-12-13 11:30:00,313.47,313.98,313.02,313.05,9261.0,312.1746,312.6825,311.7264,311.7563,9261.0
2024-12-13 11:40:00,313.45,313.98,313.41,313.57,6061.0,312.1546,312.6825,312.1148,312.2741,6061.0
2024-12-13 11:50:00,313.8,314.63,313.74,314.63,10768.0,312.5032,313.3298,312.4434,313.3298,10768.0
2024-12-13 12:00:00,314.46,314.69,314.12,314.32,13294.0,313.1605,313.3895,312.8219,313.0211,13294.0
2024-12-13 12:10:00,314.13,314.18,313.5,313.84,12184.0,312.8318,312.8816,312.2044,312.543,12184.0
2024-12-13 12:20:00,313.84,314.11,313.68,314.1,5311.0,312.543,312.8119,312.3837,312.802,5311.0
2024-12-13 12:30:00,313.93,314.1,313.12,313.55,17022.0,312.6327,312.802,311.826,312.2542,17022.0
2024-12-13 12:40:00,313.42,313.72,313.01,313.11,7156.0,312.1248,312.4235,311.7165,311.8161,7156.0
2024-12-13 12:50:00,313.13,313.38,312.93,313.37,11642.0,311.836,312.0849,311.6368,312.075,11642.0
2024-12-13 13:00:00,313.22,313.41,313.04,313.15,6378.0,311.9256,312.1148,311.7463,311.8559,6378.0
2024-12-13 13:10:00,313.2,313.67,313.2,313.61,9076.0,311.9057,312.3737,311.9057,312.314,9076.0
2024-12-13 13:20:00,313.51,314.07,313.37,313.96,11829.0,312.2144,312.7721,312.075,312.6625,11829.0
2024-12-13 13:30:00,313.93,313.93,313.35,313.62,5886.0,312.6327,312.6327,312.0551,312.3239,5886.0
2024-12-13 13:40:00,313.63,314.1,313.62,313.93,4195.0,312.3339,312.802,312.3239,312.6327,4195.0
2024-12-13 13:50:00,313.94,313.96,313.56,313.78,8592.0,312.6426,312.6625,312.2642,312.4833,8592.0
2024-12-13 14:00:00,313.75,314.2,313.6,314.18,7025.0,312.4534,312.9015,312.304,312.8816,7025.0
2024-12-13 14:10:00,314.18,314.34,314.06,314.31,3571.0,312.8816,313.041,312.7621,313.0111,3571.0
2024-12-13 14:20:00,314.26,314.32,313.63,313.8,13879.0,312.9613,313.0211,312.3339,312.5032,13879.0
2024-12-13 14:30:00,313.8,314.5,313.78,314.5,7496.0,312.5032,313.2003,312.4833,313.2003,7496.0
2024-12-13 14:40:00,314.46,314.99,314.33,314.5,9264.0,313.1605,313.6883,313.031,313.2003,9264.0
2024-12-13 14:50:00,314.49,314.59,314.11,314.41,7557.0,313.1903,313.2899,312.8119,313.1107,7557.0
2024-12-13 15:00:00,314.51,314.58,313.93,314.24,23049.0,313.2103,313.28,312.6327,312.9414,23049.0
2024-12-13 15:10:00,314.28,314.39,314.13,314.2,7333.0,312.9812,313.0908,312.8318,312.9015,7333.0
2024-12-13 15:20:00,314.27,314.4,313.69,313.75,9539.0,312.9713,313.1007,312.3937,312.4534,9539.0
2024-12-13 15:30:00,313.75,314.5,313.63,314.04,13946.0,312.4534,313.2003,312.3339,312.7422,13946.0
2024-12-13 15:40:00,314.32,314.59,314.1,314.43,13386.0,313.0211,313.2899,312.802,313.1306,13386.0
2024-12-13 15:50:00,314.36,314.42,313.57,313.96,74896.0,313.0609,313.1206,312.2741,312.6625,74896.0
2024-12-16 09:30:00,312.63,315.76,311.28,314.58,41991.0,311.338,314.4551,309.9936,313.28,41991.0
2024-12-16 09:40:00,315.79,317.08,314.65,316.69,30963.0,314.485,315.7696,313.3497,315.3813,30963.0
2024-12-16 09:50:00,316.38,316.38,314.13,314.87,22703.0,315.0725,315.0725,312.8318,313.5688,22703.0
2024-12-16 10:00:00,314.85,315.45,314.12,314.58,25760.0,313.5489,314.1464,312.8219,313.28,25760.0
2024-12-16 10:10:00,314.87,316.16,314.47,315.74,36524.0,313.5688,314.8534,313.1704,314.4352,36524.0
2024-12-16 10:20:00,316.02,316.09,313.72,314.89,27267.0,314.714,314.7837,312.4235,313.5887,27267.0
2024-12-16 10:30:00,314.63,314.99,313.81,314.11,8946.0,313.3298,313.6883,312.5132,312.8119,8946.0
2024-12-16 10:40:00,313.92,314.28,313.11,313.61,36801.0,312.6227,312.9812,311.8161,312.314,36801.0
2024-12-16 10:50:00,313.37,314.16,312.62,313.57,33860.0,312.075,312.8617,311.3281,312.2741,33860.0
2024-12-16 11:00:00,313.13,313.76,312.86,313.12,27929.0,311.836,312.4634,311.5671,311.826,27929.0
2024-12-16 11:10:00,313.0,313.5,312.28,313.34,49717.0,311.7065,312.2044,310.9895,312.0451,49717.0
2024-12-16 11:20:00,313.49,314.85,313.49,314.85,13056.0,312.1945,313.5489,312.1945,313.5489,13056.0
2024-12-16 11:30:00,314.69,314.84,313.24,313.5,41917.0,313.3895,313.5389,311.9455,312.2044,41917.0
2024-12-16 11:40:00,313.45,314.46,313.2,314.39,23617.0,312.1546,313.1605,311.9057,313.0908,23617.0
2024-12-16 11:50:00,314.46,314.62,313.89,314.09,30833.0,313.1605,313.3198,312.5928,312.792,30833.0
2024-12-16 12:00:00,313.86,314.07,313.32,313.62,7084.0,312.563,312.7721,312.0252,312.3239,7084.0
2024-12-16 12:10:00,313.62,314.11,313.47,313.82,14121.0,312.3239,312.8119,312.1746,312.5231,14121.0
2024-12-16 12:20:00,313.69,314.46,313.45,314.38,11734.0,312.3937,313.1605,312.1546,313.0808,11734.0
2024-12-16 12:30:00,314.25,314.57,313.54,313.63,13976.0,312.9513,313.27,312.2443,312.3339,13976.0
2024-12-16 12:40:00,313.85,314.23,313.52,314.05,11673.0,312.553,312.9314,312.2244,312.7522,11673.0
2024-12-16 12:50:00,313.94,313.98,313.31,313.55,28120.0,312.6426,312.6825,312.0152,312.2542,28120.0
2024-12-16 13:00:00,313.32,314.11,313.29,314.11,6988.0,312.0252,312.8119,311.9953,312.8119,6988.0
2024-12-16 13:10:00,314.04,314.1,313.52,313.78,8033.0,312.7422,312.802,312.2244,312.4833,8033.0
2024-12-16 13:20:00,314.01,314.31,313.34,313.35,6447.0,312.7123,313.0111,312.0451,312.0551,6447.0
2024-12-16 13:30:00,313.4,313.63,313.19,313.44,4692.0,312.1049,312.3339,311.8957,312.1447,4692.0
2024-12-16 13:40:00,313.36,313.75,313.36,313.65,4330.0,312.065,312.4534,312.065,312.3538,4330.0
2024-12-16 13:50:00,313.67,314.04,313.49,313.69,13283.0,312.3737,312.7422,312.1945,312.3937,13283.0
2024-12-16 14:00:00,313.81,313.96,312.66,313.29,25476.0,312.5132,312.6625,311.3679,311.9953,25476.0
2024-12-16 14:10:00,313.04,313.33,312.52,312.69,14103.0,311.7463,312.0351,311.2285,311.3978,14103.0
2024-12-16 14:20:00,312.73,312.84,312.23,312.65,8918.0,311.4376,311.5472,310.9397,311.358,8918.0
2024-12-16 14:30:00,312.29,312.66,311.97,312.28,10577.0,310.9994,311.3679,310.6808,310.9895,10577.0
2024-12-16 14:40:00,312.33,312.33,311.65,312.02,8370.0,311.0393,311.0393,310.3621,310.7306,8370.0
2024-12-16 14:50:00,312.07,312.07,311.27,311.66,8710.0,310.7803,310.7803,309.9837,310.372,8710.0
2024-12-16 15:00:00,311.39,311.88,311.2,311.46,9415.0,310.1032,310.5911,309.9139,310.1729,9415.0
2024-12-16 15:10:00,311.45,312.22,311.45,312.11,19437.0,310.1629,310.9297,310.1629,310.8202,19437.0
2024-12-16 15:20:00,312.12,312.17,311.35,311.61,25348.0,310.8301,310.8799,310.0633,310.3222,25348.0
2024-12-16 15:30:00,311.61,311.79,310.5,310.81,19287.0,310.3222,310.5015,309.2168,309.5256,19287.0
2024-12-16 15:40:00,310.66,310.81,309.7,310.34,42922.0,309.3762,309.5256,308.4201,309.0575,42922.0
2024-12-16 15:50:00,310.59,310.73,308.61,309.53,176008.0,309.3065,309.4459,307.3346,308.2508,176008.0
2024-12-17 09:30:00,307.33,310.26,306.3,308.88,30486.0,306.0599,308.9778,305.0342,307.6035,30486.0
2024-12-17 09:40:00,308.96,309.04,307.12,307.9,12586.0,307.6832,307.7629,305.8508,306.6276,12586.0
2024-12-17 09:50:00,307.65,308.31,307.64,307.65,8840.0,306.3786,307.0359,306.3687,306.3786,8840.0
2024-12-17 10:00:00,307.61,308.85,307.29,307.41,17006.0,306.3388,307.5737,306.0201,306.1396,17006.0
2024-12-17 10:10:00,307.36,308.77,307.0,308.44,8100.0,306.0898,307.494,305.7313,307.1653,8100.0
2024-12-17 10:20:00,308.25,309.46,307.98,308.48,19414.0,306.9761,308.1811,306.7073,307.2052,19414.0
2024-12-17 10:30:00,308.12,308.38,307.51,307.62,17301.0,306.8467,307.1056,306.2392,306.3487,17301.0
2024-12-17 10:40:00,307.69,308.32,307.51,308.14,8640.0,306.4184,307.0458,306.2392,306.8666,8640.0
2024-12-17 10:50:00,308.14,308.14,306.1,306.1,118376.0,306.8666,306.8666,304.835,304.835,118376.0
2024-12-17 11:00:00,306.42,307.49,306.17,307.45,15111.0,305.1537,306.2193,304.9047,306.1794,15111.0
2024-12-17 11:10:00,307.39,308.1,307.11,307.63,12138.0,306.1197,306.8268,305.8408,306.3587,12138.0
2024-12-17 11:20:00,307.8,307.99,307.13,307.27,11575.0,306.528,306.7172,305.8608,306.0002,11575.0
2024-12-17 11:30:00,307.36,308.04,307.36,307.61,16726.0,306.0898,306.767,306.0898,306.3388,16726.0
2024-12-17 11:40:00,307.69,307.79,307.36,307.43,9587.0,306.4184,306.518,306.0898,306.1595,9587.0
2024-12-17 11:50:00,307.29,308.31,307.12,308.15,27848.0,306.0201,307.0359,305.8508,306.8765,27848.0
2024-12-17 12:00:00,308.15,308.5,308.03,308.04,6587.0,306.8765,307.2251,306.757,306.767,6587.0
2024-12-17 12:10:00,308.03,308.47,307.88,308.38,4297.0,306.757,307.1952,306.6077,307.1056,4297.0
2024-12-17 12:20:00,308.14,308.16,307.3,307.3,8550.0,306.8666,306.8865,306.0301,306.0301,8550.0
2024-12-17 12:30:00,307.42,307.84,307.26,307.46,10722.0,306.1496,306.5678,305.9902,306.1894,10722.0
2024-12-17 12:40:00,307.44,307.74,307.42,307.56,6394.0,306.1695,306.4682,306.1496,306.289,6394.0
2024-12-17 12:50:00,307.56,308.01,307.22,307.88,16716.0,306.289,306.7371,305.9504,306.6077,16716.0
2024-12-17 13:00:00,307.88,308.16,307.62,307.69,12510.0,306.6077,306.8865,306.3487,306.4184,12510.0
2024-12-17 13:10:00,307.8,307.8,307.25,307.36,7463.0,306.528,306.528,305.9803,306.0898,7463.0
2024-12-17 13:20:00,307.33,307.98,307.25,307.97,10662.0,306.0599,306.7073,305.9803,306.6973,10662.0
2024-12-17 13:30:00,307.91,307.94,307.34,307.64,9539.0,306.6375,306.6674,306.0699,306.3687,9539.0
2024-12-17 13:40:00,307.49,307.88,307.44,307.75,9112.0,306.2193,306.6077,306.1695,306.4782,9112.0
2024-12-17 13:50:00,307.72,307.87,307.54,307.57,13021.0,306.4483,306.5977,306.2691,306.2989,13021.0
2024-12-17 14:00:00,307.53,307.6,306.77,306.78,10303.0,306.2591,306.3288,305.5023,305.5122,10303.0
2024-12-17 14:10:00,306.73,306.85,304.7,304.7,18919.0,305.4624,305.5819,303.4408,303.4408,18919.0
2024-12-17 14:20:00,304.88,305.25,303.76,304.48,38042.0,303.6201,303.9885,302.5047,303.2217,38042.0
2024-12-17 14:30:00,304.59,305.45,304.59,305.07,23718.0,303.3313,304.1877,303.3313,303.8093,23718.0
2024-12-17 14:40:00,305.2,305.46,304.76,305.29,17393.0,303.9387,304.1977,303.5006,304.0284,17393.0
2024-12-17 14:50:00,305.13,305.56,304.88,305.33,17546.0,303.869,304.2973,303.6201,304.0682,17546.0
2024-12-17 15:00:00,305.11,305.58,304.98,305.51,20618.0,303.8491,304.3172,303.7196,304.2475,20618.0
2024-12-17 15:10:00,305.4,305.76,305.4,305.73,10357.0,304.1379,304.4964,304.1379,304.4665,10357.0
2024-12-17 15:20:00,305.67,306.33,305.48,306.05,24463.0,304.4068,305.0641,304.2176,304.7852,24463.0
2024-12-17 15:30:00,306.19,306.45,306.0,306.19,24630.0,304.9246,305.1836,304.7354,304.9246,24630.0
2024-12-17 15:40:00,306.26,307.12,306.21,306.84,28921.0,304.9944,305.8508,304.9446,305.572,28921.0
2024-12-17 15:50:00,306.99,307.94,306.8,307.69,123961.0,305.7213,306.6674,305.5321,306.4184,123961.0
2024-12-18 09:30:00,309.31,309.77,307.05,308.04,34055.0,308.0318,308.4899,305.7811,306.767,34055.0
2024-12-18 09:40:00,308.21,308.47,307.58,307.75,16839.0,306.9363,307.1952,306.3089,306.4782,16839.0
2024-12-18 09:50:00,307.66,307.97,306.56,306.93,20406.0,306.3886,306.6973,305.2931,305.6616,20406.0
2024-12-18 10:00:00,306.91,307.59,305.75,306.34,19576.0,305.6417,306.3189,304.4865,305.074,19576.0
2024-12-18 10:10:00,306.34,306.76,305.77,306.18,11224.0,305.074,305.4923,304.5064,304.9147,11224.0
2024-12-18 10:20:00,305.82,306.2,305.52,306.09,14132.0,304.5562,304.9346,304.2574,304.8251,14132.0
2024-12-18 10:30:00,306.14,306.57,306.06,306.42,10213.0,304.8749,305.3031,304.7952,305.1537,10213.0
2024-12-18 10:40:00,306.42,306.62,305.92,306.38,20968.0,305.1537,305.3529,304.6558,305.1139,20968.0
2024-12-18 10:50:00,306.56,306.73,306.11,306.44,18670.0,305.2931,305.4624,304.845,305.1736,18670.0
2024-12-18 11:00:00,306.02,306.45,305.0,305.43,23026.0,304.7554,305.1836,303.7396,304.1678,23026.0
2024-12-18 11:10:00,305.34,306.48,305.31,305.73,12513.0,304.0782,305.2134,304.0483,304.4665,12513.0
2024-12-18 11:20:00,305.63,306.42,305.38,305.53,14367.0,304.367,305.1537,304.118,304.2674,14367.0
2024-12-18 11:30:00,305.36,306.07,305.17,305.88,6132.0,304.0981,304.8051,303.9089,304.6159,6132.0
2024-12-18 11:40:00,305.87,305.9,305.14,305.58,8662.0,304.606,304.6358,303.879,304.3172,8662.0
2024-12-18 11:50:00,305.65,305.68,305.2,305.6,9899.0,304.3869,304.4168,303.9387,304.3371,9899.0
2024-12-18 12:00:00,305.55,305.68,305.11,305.3,20153.0,304.2873,304.4168,303.8491,304.0383,20153.0
2024-12-18 12:10:00,305.57,305.98,305.27,305.97,20725.0,304.3072,304.7155,304.0085,304.7056,20725.0
2024-12-18 12:20:00,305.98,305.99,305.72,305.72,3009.0,304.7155,304.7255,304.4566,304.4566,3009.0
2024-12-18 12:30:00,305.78,305.87,305.35,305.42,43611.0,304.5163,304.606,304.0881,304.1578,43611.0
2024-12-18 12:40:00,305.29,305.69,304.93,304.93,14249.0,304.0284,304.4267,303.6699,303.6699,14249.0
2024-12-18 12:50:00,305.05,305.17,304.77,304.87,7504.0,303.7894,303.9089,303.5105,303.6101,7504.0
2024-12-18 13:00:00,304.87,304.87,303.84,303.9,10600.0,303.6101,303.6101,302.5844,302.6441,10600.0
2024-12-18 13:10:00,303.9,304.57,303.07,304.56,20210.0,302.6441,303.3113,301.8175,303.3014,20210.0
2024-12-18 13:20:00,304.55,304.84,304.15,304.67,15420.0,303.2914,303.5802,302.8931,303.4109,15420.0
2024-12-18 13:30:00,304.78,305.15,304.59,304.87,9486.0,303.5205,303.8889,303.3313,303.6101,9486.0
2024-12-18 13:40:00,304.87,305.09,304.3,304.82,12685.0,303.6101,303.8292,303.0425,303.5603,12685.0
2024-12-18 13:50:00,304.77,304.78,304.13,304.31,13517.0,303.5105,303.5205,302.8732,303.0524,13517.0
2024-12-18 14:00:00,304.31,305.02,302.36,302.49,15287.0,303.0524,303.7595,301.1105,301.2399,15287.0
2024-12-18 14:10:00,302.35,302.75,301.75,302.1,27028.0,301.1005,301.4989,300.503,300.8516,27028.0
2024-12-18 14:20:00,302.31,302.45,301.85,302.19,12355.0,301.0607,301.2001,300.6026,300.9412,12355.0
2024-12-18 14:30:00,301.99,302.37,301.83,301.84,11580.0,300.742,301.1204,300.5827,300.5926,11580.0
2024-12-18 14:40:00,301.81,302.29,301.6,301.63,18836.0,300.5627,301.0408,300.3536,300.3835,18836.0
2024-12-18 14:50:00,301.64,302.25,301.47,301.95,12308.0,300.3935,301.0009,300.2242,300.7022,12308.0
2024-12-18 15:00:00,301.82,302.72,301.82,302.57,10947.0,300.5727,301.469,300.5727,301.3196,10947.0
2024-12-18 15:10:00,302.57,302.72,301.92,302.24,25040.0,301.3196,301.469,300.6723,300.991,25040.0
2024-12-18 15:20:00,302.21,302.51,300.9,301.14,25636.0,300.9611,301.2599,299.6565,299.8955,25636.0
2024-12-18 15:30:00,301.26,301.49,300.49,300.53,26495.0,300.015,300.2441,299.2482,299.288,26495.0
2024-12-18 15:40:00,300.53,300.53,299.22,299.98,50052.0,299.288,299.288,297.9835,298.7403,50052.0
2024-12-18 15:50:00,300.2,300.43,298.87,299.04,118021.0,298.9594,299.1885,297.6349,297.8042,118021.0
2024-12-19 09:30:00,298.5,303.46,296.66,302.23,133399.0,297.2664,302.2059,295.434,300.981,133399.0
2024-12-19 09:40:00,303.34,304.6,298.72,299.77,58986.0,302.0864,303.3412,297.4855,298.5312,58986.0
2024-12-19 09:50:00,299.68,300.62,298.51,298.51,22703.0,298.4416,299.3777,297.2764,297.2764,22703.0
2024-12-19 10:00:00,298.87,299.32,298.3,298.81,19986.0,297.6349,298.083,297.0673,297.5751,19986.0
2024-12-19 10:10:00,298.81,300.12,298.6,299.43,73352.0,297.5751,298.8797,297.366,298.1926,73352.0
2024-12-19 10:20:00,299.72,300.96,299.51,300.06,22189.0,298.4814,299.7163,298.2723,298.82,22189.0
2024-12-19 10:30:00,300.04,301.02,299.66,299.96,21946.0,298.8001,299.776,298.4216,298.7204,21946.0
2024-12-19 10:40:00,300.1,300.66,299.29,300.36,11628.0,298.8598,299.4175,298.0532,299.1187,11628.0
2024-12-19 10:50:00,300.36,301.1,299.98,300.33,21848.0,299.1187,299.8557,298.7403,299.0889,21848.0
2024-12-19 11:00:00,300.33,300.33,298.79,299.04,36226.0,299.0889,299.0889,297.5552,297.8042,36226.0
2024-12-19 11:10:00,299.0,299.13,298.61,298.75,12549.0,297.7644,297.8938,297.376,297.5154,12549.0
2024-12-19 11:20:00,298.74,300.2,298.59,299.38,38198.0,297.5054,298.9594,297.3561,298.1428,38198.0
2024-12-19 11:30:00,299.65,299.73,298.0,298.05,19064.0,298.4117,298.4913,296.7685,296.8183,19064.0
2024-12-19 11:40:00,298.19,298.86,298.19,298.71,8924.0,296.9577,297.6249,296.9577,297.4756,8924.0
2024-12-19 11:50:00,298.78,299.55,298.55,299.13,17685.0,297.5453,298.3121,297.3162,297.8938,17685.0
2024-12-19 12:00:00,298.92,299.66,298.92,299.45,25955.0,297.6847,298.4216,297.6847,298.2125,25955.0
2024-12-19 12:10:00,299.64,300.02,299.31,299.49,27371.0,298.4017,298.7801,298.0731,298.2523,27371.0
2024-12-19 12:20:00,299.49,299.49,298.97,299.0,23696.0,298.2523,298.2523,297.7345,297.7644,23696.0
2024-12-19 12:30:00,298.86,298.86,298.08,298.65,7193.0,297.6249,297.6249,296.8482,297.4158,7193.0
2024-12-19 12:40:00,298.51,298.6,297.92,297.93,6865.0,297.2764,297.366,296.6888,296.6988,6865.0
2024-12-19 12:50:00,297.92,298.27,297.91,298.25,5423.0,296.6888,297.0374,296.6789,297.0175,5423.0
2024-12-19 13:00:00,298.25,299.07,298.25,298.81,7267.0,297.0175,297.8341,297.0175,297.5751,7267.0
2024-12-19 13:10:00,298.73,299.16,298.61,299.15,8847.0,297.4955,297.9237,297.376,297.9137,8847.0
2024-12-19 13:20:00,298.83,300.14,298.82,299.83,10972.0,297.5951,298.8997,297.5851,298.5909,10972.0
2024-12-19 13:30:00,299.88,299.89,299.4,299.62,9053.0,298.6407,298.6507,298.1627,298.3818,9053.0
2024-12-19 13:40:00,299.74,299.91,299.3,299.52,12343.0,298.5013,298.6706,298.0631,298.2822,12343.0
2024-12-19 13:50:00,299.53,300.09,299.42,300.09,16011.0,298.2922,298.8499,298.1826,298.8499,16011.0
2024-12-19 14:00:00,300.21,300.21,299.54,299.67,3459.0,298.9694,298.9694,298.3021,298.4316,3459.0
2024-12-19 14:10:00,299.47,299.9,299.38,299.44,9813.0,298.2324,298.6606,298.1428,298.2025,9813.0
2024-12-19 14:20:00,299.65,300.55,299.58,299.95,10735.0,298.4117,299.308,298.342,298.7104,10735.0
2024-12-19 14:30:00,299.92,300.25,299.66,299.92,4091.0,298.6806,299.0092,298.4216,298.6806,4091.0
2024-12-19 14:40:00,300.09,300.72,300.03,300.5,13694.0,298.8499,299.4773,298.7901,299.2582,13694.0
2024-12-19 14:50:00,300.53,300.71,299.25,299.25,10607.0,299.288,299.4673,298.0133,298.0133,10607.0
2024-12-19 15:00:00,299.13,299.47,298.69,299.47,10194.0,297.8938,298.2324,297.4556,298.2324,10194.0
2024-12-19 15:10:00,299.32,299.43,298.84,298.84,10972.0,298.083,298.1926,297.605,297.605,10972.0
2024-12-19 15:20:00,298.82,299.14,298.48,298.75,21091.0,297.5851,297.9038,297.2465,297.5154,21091.0
2024-12-19 15:30:00,298.78,299.03,298.21,298.25,76995.0,297.5453,297.7942,296.9776,297.0175,76995.0
2024-12-19 15:40:00,298.25,299.19,298.22,298.7,48789.0,297.0175,297.9536,296.9876,297.4656,48789.0
2024-12-19 15:50:00,298.9,299.03,297.33,297.42,150155.0,297.6648,297.7942,296.1013,296.1909,150155.0
2024-12-20 09:30:00,298.98,302.97,296.64,301.8,187338.0,297.7444,301.718,295.4141,300.5528,187338.0
2024-12-20 09:40:00,301.76,301.76,298.27,298.74,52292.0,300.513,300.513,297.0374,297.5054,52292.0
2024-12-20 09:50:00,298.54,300.06,298.38,299.05,16661.0,297.3063,298.82,297.1469,297.8142,16661.0
2024-12-20 10:00:00,299.38,300.17,298.77,300.16,24669.0,298.1428,298.9295,297.5353,298.9196,24669.0
2024-12-20 10:10:00,299.88,301.15,299.77,300.93,19582.0,298.6407,299.9055,298.5312,299.6864,19582.0
2024-12-20 10:20:00,300.1,300.4,299.92,300.4,17546.0,298.8598,299.1586,298.6806,299.1586,17546.0
2024-12-20 10:30:00,300.44,301.27,300.05,300.6,29178.0,299.1984,300.025,298.81,299.3577,29178.0
2024-12-20 10:40:00,300.59,302.0,300.16,301.94,17948.0,299.3478,300.752,298.9196,300.6922,17948.0
2024-12-20 10:50:00,301.94,302.38,301.38,301.55,20930.0,300.6922,301.1304,300.1345,300.3038,20930.0
2024-12-20 11:00:00,301.49,302.88,301.08,302.58,21198.0,300.2441,301.6283,299.8358,301.3296,21198.0
2024-12-20 11:10:00,302.53,303.42,301.78,303.42,23247.0,301.2798,302.1661,300.5329,302.1661,23247.0
2024-12-20 11:20:00,303.53,303.84,303.1,303.19,12610.0,302.2756,302.5844,301.8474,301.937,12610.0
2024-12-20 11:30:00,303.45,304.51,303.36,304.4,12495.0,302.196,303.2516,302.1063,303.142,12495.0
2024-12-20 11:40:00,304.48,304.53,304.01,304.02,12564.0,303.2217,303.2715,302.7537,302.7636,12564.0
2024-12-20 11:50:00,304.0,304.92,303.92,304.56,43497.0,302.7437,303.6599,302.664,303.3014,43497.0
2024-12-20 12:00:00,304.45,304.45,303.4,303.71,26147.0,303.1918,303.1918,302.1462,302.4549,26147.0
2024-12-20 12:10:00,303.83,304.15,303.37,303.92,16561.0,302.5744,302.8931,302.1163,302.664,16561.0
2024-12-20 12:20:00,303.9,304.65,303.82,304.65,8223.0,302.6441,303.391,302.5644,303.391,8223.0
2024-12-20 12:30:00,304.48,304.63,303.64,304.34,11258.0,303.2217,303.3711,302.3852,303.0823,11258.0
2024-12-20 12:40:00,304.34,304.53,304.13,304.26,8201.0,303.0823,303.2715,302.8732,303.0026,8201.0
2024-12-20 12:50:00,304.25,304.91,304.14,304.79,14500.0,302.9927,303.6499,302.8831,303.5304,14500.0
2024-12-20 13:00:00,304.73,304.73,303.75,304.17,9285.0,303.4707,303.4707,302.4947,302.913,9285.0
2024-12-20 13:10:00,304.07,304.41,303.66,304.18,6598.0,302.8134,303.152,302.4051,302.923,6598.0
2024-12-20 13:20:00,304.17,304.31,303.16,303.16,8877.0,302.913,303.0524,301.9072,301.9072,8877.0
2024-12-20 13:30:00,303.41,303.84,303.13,303.3,8497.0,302.1561,302.5844,301.8773,302.0466,8497.0
2024-12-20 13:40:00,303.47,303.47,302.57,302.7,11808.0,302.2159,302.2159,301.3196,301.4491,11808.0
2024-12-20 13:50:00,302.7,302.74,302.09,302.09,17685.0,301.4491,301.4889,300.8416,300.8416,17685.0
2024-12-20 14:00:00,302.09,302.43,301.43,302.14,34795.0,300.8416,301.1802,300.1843,300.8914,34795.0
2024-12-20 14:10:00,302.16,302.58,302.15,302.4,15462.0,300.9113,301.3296,300.9013,301.1503,15462.0
2024-12-20 14:20:00,302.32,303.29,302.32,303.22,13687.0,301.0706,302.0366,301.0706,301.9669,13687.0
2024-12-20 14:30:00,303.12,303.29,302.81,302.83,16296.0,301.8673,302.0366,301.5586,301.5785,16296.0
2024-12-20 14:40:00,302.98,302.99,302.37,302.37,13387.0,301.7279,301.7379,301.1204,301.1204,13387.0
2024-12-20 14:50:00,302.56,302.56,302.17,302.43,22539.0,301.3096,301.3096,300.9213,301.1802,22539.0
2024-12-20 15:00:00,302.43,302.9,302.25,302.47,16683.0,301.1802,301.6482,301.0009,301.22,16683.0
2024-12-20 15:10:00,302.47,303.04,302.43,302.64,59413.0,301.22,301.7877,301.1802,301.3893,59413.0
2024-12-20 15:20:00,302.72,302.79,302.44,302.78,8959.0,301.469,301.5387,301.1901,301.5287,8959.0
2024-12-20 15:30:00,302.63,304.03,302.33,303.95,45724.0,301.3794,302.7736,301.0806,302.6939,45724.0
2024-12-20 15:40:00,304.02,304.25,303.26,303.31,42750.0,302.7636,302.9927,302.0068,302.0566,42750.0
2024-12-20 15:50:00,303.42,303.68,302.62,303.6,111684.0,302.1661,302.425,301.3694,302.3454,111684.0
2024-12-23 09:30:00,302.89,304.47,300.96,301.81,28908.0,301.6383,303.2118,299.7163,300.5627,28908.0
2024-12-23 09:40:00,302.21,302.81,300.94,300.94,10234.0,300.9611,301.5586,299.6963,299.6963,10234.0
2024-12-23 09:50:00,300.88,301.92,300.56,301.25,19747.0,299.6366,300.6723,299.3179,300.0051,19747.0
2024-12-23 10:00:00,301.55,301.65,300.34,301.06,21930.0,300.3038,300.4034,299.0988,299.8158,21930.0
2024-12-23 10:10:00,300.77,301.16,300.0,300.79,10404.0,299.527,299.9154,298.7602,299.547,10404.0
2024-12-23 10:20:00,300.81,301.37,300.17,300.98,5620.0,299.5669,300.1246,298.9295,299.7362,5620.0
2024-12-23 10:30:00,301.14,301.35,300.93,301.3,5960.0,299.8955,300.1046,299.6864,300.0549,5960.0
2024-12-23 10:40:00,301.15,301.15,300.0,300.13,10202.0,299.9055,299.9055,298.7602,298.8897,10202.0
2024-12-23 10:50:00,299.96,300.16,299.61,299.77,4466.0,298.7204,298.9196,298.3718,298.5312,4466.0
2024-12-23 11:00:00,299.74,300.24,299.54,300.22,14104.0,298.5013,298.9992,298.3021,298.9793,14104.0
2024-12-23 11:10:00,300.36,301.09,300.36,300.36,9153.0,299.1187,299.8457,299.1187,299.1187,9153.0
2024-12-23 11:20:00,300.71,300.8,300.3,300.6,4483.0,299.4673,299.5569,299.059,299.3577,4483.0
2024-12-23 11:30:00,300.59,300.94,300.39,300.83,5236.0,299.3478,299.6963,299.1486,299.5868,5236.0
2024-12-23 11:40:00,300.82,301.24,300.73,301.24,3122.0,299.5768,299.9951,299.4872,299.9951,3122.0
2024-12-23 11:50:00,301.11,301.38,301.08,301.35,4461.0,299.8656,300.1345,299.8358,300.1046,4461.0
2024-12-23 12:00:00,301.09,301.09,300.15,300.62,9311.0,299.8457,299.8457,298.9096,299.3777,9311.0
2024-12-23 12:10:00,300.62,300.89,300.32,300.32,9666.0,299.3777,299.6466,299.0789,299.0789,9666.0
2024-12-23 12:20:00,300.51,300.72,300.07,300.25,3841.0,299.2681,299.4773,298.8299,299.0092,3841.0
2024-12-23 12:30:00,300.25,300.54,299.89,299.89,6598.0,299.0092,299.298,298.6507,298.6507,6598.0
2024-12-23 12:40:00,299.96,300.52,299.96,300.52,3863.0,298.7204,299.2781,298.7204,299.2781,3863.0
2024-12-23 12:50:00,300.41,300.74,300.41,300.74,2095.0,299.1685,299.4972,299.1685,299.4972,2095.0
2024-12-23 13:00:00,300.74,301.05,300.61,300.8,8966.0,299.4972,299.8059,299.3677,299.5569,8966.0
2024-12-23 13:10:00,300.91,301.37,300.91,301.03,4169.0,299.6665,300.1246,299.6665,299.786,4169.0
2024-12-23 13:20:00,300.83,301.1,300.49,301.03,4163.0,299.5868,299.8557,299.2482,299.786,4163.0
2024-12-23 13:30:00,300.84,300.98,300.64,300.98,1583.0,299.5968,299.7362,299.3976,299.7362,1583.0
2024-12-23 13:40:00,301.02,301.28,300.84,300.84,3502.0,299.776,300.0349,299.5968,299.5968,3502.0
2024-12-23 13:50:00,300.86,301.41,300.77,301.36,4153.0,299.6167,300.1644,299.527,300.1146,4153.0
2024-12-23 14:00:00,301.41,302.34,301.34,302.17,14405.0,300.1644,301.0906,300.0947,300.9213,14405.0
2024-12-23 14:10:00,302.19,302.19,301.79,301.79,3930.0,300.9412,300.9412,300.5428,300.5428,3930.0
2024-12-23 14:20:00,301.66,301.8,301.13,301.13,4433.0,300.4134,300.5528,299.8856,299.8856,4433.0
2024-12-23 14:30:00,301.13,301.18,300.7,301.1,12473.0,299.8856,299.9354,299.4573,299.8557,12473.0
2024-12-23 14:40:00,301.15,301.71,301.12,301.71,6064.0,299.9055,300.4632,299.8756,300.4632,6064.0
2024-12-23 14:50:00,301.68,302.15,301.37,301.44,4423.0,300.4333,300.9013,300.1246,300.1943,4423.0
2024-12-23 15:00:00,301.44,301.96,301.24,301.66,4195.0,300.1943,300.7121,299.9951,300.4134,4195.0
2024-12-23 15:10:00,301.54,301.66,301.23,301.36,9631.0,300.2939,300.4134,299.9851,300.1146,9631.0
2024-12-23 15:20:00,301.46,302.11,301.44,301.85,7311.0,300.2142,300.8615,300.1943,300.6026,7311.0
2024-12-23 15:30:00,301.88,302.87,301.66,302.68,19354.0,300.6325,301.6184,300.4134,301.4292,19354.0
2024-12-23 15:40:00,302.69,303.01,302.43,302.71,9571.0,301.4391,301.7578,301.1802,301.459,9571.0
2024-12-23 15:50:00,302.82,303.62,302.82,303.44,57535.0,301.5686,302.3653,301.5686,302.186,57535.0
2024-12-24 09:30:00,302.35,304.01,302.35,303.84,14638.0,301.1005,302.7537,301.1005,302.5844,14638.0
2024-12-24 09:40:00,303.55,304.0,302.26,302.72,14061.0,302.2956,302.7437,301.0109,301.469,14061.0
2024-12-24 09:50:00,302.91,303.36,301.68,302.04,6296.0,301.6582,302.1063,300.4333,300.7918,6296.0
2024-12-24 10:00:00,302.28,303.0,302.11,302.11,9928.0,301.0308,301.7478,300.8615,300.8615,9928.0
2024-12-24 10:10:00,302.28,303.21,302.28,303.17,5470.0,301.0308,301.957,301.0308,301.9171,5470.0
2024-12-24 10:20:00,303.18,303.49,302.47,302.63,4166.0,301.9271,302.2358,301.22,301.3794,4166.0
2024-12-24 10:30:00,302.58,303.11,302.55,302.91,2438.0,301.3296,301.8574,301.2997,301.6582,2438.0
2024-12-24 10:40:00,302.75,303.24,302.67,302.89,8300.0,301.4989,301.9868,301.4192,301.6383,8300.0
2024-12-24 10:50:00,302.9,303.45,302.84,303.26,6346.0,301.6482,302.196,301.5885,302.0068,6346.0
2024-12-24 11:00:00,303.24,303.48,302.87,303.47,6372.0,301.9868,302.2258,301.6184,302.2159,6372.0
2024-12-24 11:10:00,303.12,303.23,302.73,302.98,11611.0,301.8673,301.9769,301.4789,301.7279,11611.0
2024-12-24 11:20:00,303.03,303.09,302.57,303.08,6319.0,301.7777,301.8375,301.3196,301.8275,6319.0
2024-12-24 11:30:00,303.1,303.24,302.83,303.03,4206.0,301.8474,301.9868,301.5785,301.7777,4206.0
2024-12-24 11:40:00,303.0,303.29,302.95,303.29,2204.0,301.7478,302.0366,301.698,302.0366,2204.0
2024-12-24 11:50:00,303.25,303.54,302.8,303.01,6057.0,301.9968,302.2856,301.5487,301.7578,6057.0
2024-12-24 12:00:00,303.13,303.24,303.02,303.24,2035.0,301.8773,301.9868,301.7677,301.9868,2035.0
2024-12-24 12:10:00,303.19,303.5,303.12,303.5,7202.0,301.937,302.2458,301.8673,302.2458,7202.0
2024-12-24 12:20:00,303.41,303.62,303.38,303.47,1728.0,302.1561,302.3653,302.1263,302.2159,1728.0
2024-12-24 12:30:00,303.57,304.25,303.27,304.05,8793.0,302.3155,302.9927,302.0167,302.7935,8793.0
2024-12-24 12:40:00,303.99,304.07,303.64,303.65,4020.0,302.7337,302.8134,302.3852,302.3951,4020.0
2024-12-24 12:50:00,303.75,304.59,303.71,304.56,22698.0,302.4947,303.3313,302.4549,303.3014,22698.0
2024-12-26 09:30:00,303.82,305.47,303.0,303.11,13837.0,302.5644,304.2076,301.7478,301.8574,13837.0
2024-12-26 09:40:00,303.62,303.85,303.11,303.56,4457.0,302.3653,302.5943,301.8574,302.3055,4457.0
2024-12-26 09:50:00,303.88,303.9,303.05,303.32,8654.0,302.6242,302.6441,301.7976,302.0665,8654.0
2024-12-26 10:00:00,303.12,304.44,302.92,304.0,13728.0,301.8673,303.1819,301.6682,302.7437,13728.0
2024-12-26 10:10:00,304.0,304.16,303.53,303.53,10398.0,302.7437,302.903,302.2756,302.2756,10398.0
2024-12-26 10:20:00,303.64,303.81,302.89,303.5,8013.0,302.3852,302.5545,301.6383,302.2458,8013.0
2024-12-26 10:30:00,303.55,303.56,303.04,303.34,7015.0,302.2956,302.3055,301.7877,302.0864,7015.0
2024-12-26 10:40:00,303.3,303.41,303.08,303.41,3928.0,302.0466,302.1561,301.8275,302.1561,3928.0
2024-12-26 10:50:00,303.39,303.59,303.27,303.45,2500.0,302.1362,302.3354,302.0167,302.196,2500.0
2024-12-26 11:00:00,303.39,303.87,303.39,303.5,5076.0,302.1362,302.6142,302.1362,302.2458,5076.0
2024-12-26 11:10:00,303.46,303.96,303.46,303.96,1961.0,302.2059,302.7039,302.2059,302.7039,1961.0
2024-12-26 11:20:00,303.79,303.87,303.49,303.53,3434.0,302.5346,302.6142,302.2358,302.2756,3434.0
2024-12-26 11:30:00,303.66,303.7,303.48,303.61,2400.0,302.4051,302.4449,302.2258,302.3553,2400.0
2024-12-26 11:40:00,303.64,303.74,303.42,303.45,4797.0,302.3852,302.4848,302.1661,302.196,4797.0
2024-12-26 11:50:00,303.5,303.73,303.3,303.3,3653.0,302.2458,302.4748,302.0466,302.0466,3653.0
2024-12-26 12:00:00,303.37,303.46,303.05,303.05,2740.0,302.1163,302.2059,301.7976,301.7976,2740.0
2024-12-26 12:10:00,303.22,303.22,302.92,303.03,3056.0,301.9669,301.9669,301.6682,301.7777,3056.0
2024-12-26 12:20:00,303.03,303.23,302.77,303.0,4039.0,301.7777,301.9769,301.5188,301.7478,4039.0
2024-12-26 12:30:00,302.9,303.1,302.9,303.04,2600.0,301.6482,301.8474,301.6482,301.7877,2600.0
2024-12-26 12:40:00,303.04,303.09,302.81,302.84,4100.0,301.7877,301.8375,301.5586,301.5885,4100.0
2024-12-26 12:50:00,302.83,302.92,302.64,302.75,2808.0,301.5785,301.6682,301.3893,301.4989,2808.0
2024-12-26 13:00:00,302.61,302.69,302.45,302.45,1817.0,301.3594,301.4391,301.2001,301.2001,1817.0
2024-12-26 13:10:00,302.5,302.81,302.34,302.81,5447.0,301.2499,301.5586,301.0906,301.5586,5447.0
2024-12-26 13:20:00,302.88,303.02,302.83,302.85,2952.0,301.6283,301.7677,301.5785,301.5985,2952.0
2024-12-26 13:30:00,302.82,302.9,302.19,302.37,2908.0,301.5686,301.6482,300.9412,301.1204,2908.0
2024-12-26 13:40:00,302.3,302.6,302.26,302.6,5585.0,301.0507,301.3495,301.0109,301.3495,5585.0
2024-12-26 13:50:00,302.6,302.71,302.16,302.28,4563.0,301.3495,301.459,300.9113,301.0308,4563.0
2024-12-26 14:00:00,302.08,302.43,302.0,302.04,6925.0,300.8316,301.1802,300.752,300.7918,6925.0
2024-12-26 14:10:00,302.12,302.27,301.8,302.25,9059.0,300.8715,301.0208,300.5528,301.0009,9059.0
2024-12-26 14:20:00,302.25,302.4,302.2,302.25,5197.0,301.0009,301.1503,300.9511,301.0009,5197.0
2024-12-26 14:30:00,302.21,302.37,302.11,302.27,6938.0,300.9611,301.1204,300.8615,301.0208,6938.0
2024-12-26 14:40:00,302.25,302.47,302.25,302.42,8533.0,301.0009,301.22,301.0009,301.1702,8533.0
2024-12-26 14:50:00,302.48,302.78,302.4,302.59,3076.0,301.23,301.5287,301.1503,301.3395,3076.0
2024-12-26 15:00:00,302.45,302.59,302.17,302.33,5296.0,301.2001,301.3395,300.9213,301.0806,5296.0
2024-12-26 15:10:00,302.51,302.62,302.35,302.48,5783.0,301.2599,301.3694,301.1005,301.23,5783.0
2024-12-26 15:20:00,302.47,302.57,302.31,302.36,4596.0,301.22,301.3196,301.0607,301.1105,4596.0
2024-12-26 15:30:00,302.37,302.73,302.17,302.59,10920.0,301.1204,301.4789,300.9213,301.3395,10920.0
2024-12-26 15:40:00,302.68,302.94,302.68,302.76,9864.0,301.4292,301.6881,301.4292,301.5088,9864.0
2024-12-26 15:50:00,302.76,303.31,302.64,302.91,60556.0,301.5088,302.0566,301.3893,301.6582,60556.0
2024-12-27 09:30:00,300.0,303.6,299.33,302.16,18581.0,298.7602,302.3454,298.093,300.9113,18581.0
2024-12-27 09:40:00,303.03,303.03,302.32,302.6,13642.0,301.7777,301.7777,301.0706,301.3495,13642.0
2024-12-27 09:50:00,302.51,303.56,302.49,302.93,9816.0,301.2599,302.3055,301.2399,301.6781,9816.0
2024-12-27 10:00:00,303.09,303.69,302.44,303.33,14177.0,301.8375,302.435,301.1901,302.0765,14177.0
2024-12-27 10:10:00,303.21,304.0,302.96,303.93,11542.0,301.957,302.7437,301.708,302.674,11542.0
2024-12-27 10:20:00,303.97,304.28,301.83,301.89,18295.0,302.7138,303.0225,300.5827,300.6424,18295.0
2024-12-27 10:30:00,301.96,303.73,301.83,303.08,35982.0,300.7121,302.4748,300.5827,301.8275,35982.0
2024-12-27 10:40:00,302.75,303.96,302.74,303.59,6000.0,301.4989,302.7039,301.4889,302.3354,6000.0
2024-12-27 10:50:00,303.59,304.0,303.32,303.68,19987.0,302.3354,302.7437,302.0665,302.425,19987.0
2024-12-27 11:00:00,303.68,303.94,302.81,302.81,16730.0,302.425,302.6839,301.5586,301.5586,16730.0
2024-12-27 11:10:00,302.81,303.12,302.48,302.69,26472.0,301.5586,301.8673,301.23,301.4391,26472.0
2024-12-27 11:20:00,302.5,303.16,302.49,303.16,8454.0,301.2499,301.9072,301.2399,301.9072,8454.0
2024-12-27 11:30:00,303.14,303.38,303.14,303.38,700.0,301.8873,302.1263,301.8873,302.1263,700.0
2024-12-27 11:40:00,303.25,303.25,302.82,302.96,26527.0,301.9968,301.9968,301.5686,301.708,26527.0
2024-12-27 11:50:00,302.96,302.99,301.52,301.76,13032.0,301.708,301.7379,300.2739,300.513,13032.0
2024-12-27 12:00:00,301.74,302.01,301.63,302.0,2730.0,300.493,300.7619,300.3835,300.752,2730.0
2024-12-27 12:10:00,302.16,302.16,301.48,301.73,3157.0,300.9113,300.9113,300.2341,300.4831,3157.0
2024-12-27 12:20:00,301.86,301.9,301.39,301.39,2434.0,300.6125,300.6524,300.1445,300.1445,2434.0
2024-12-27 12:30:00,301.36,301.36,300.86,300.93,1267.0,300.1146,300.1146,299.6167,299.6864,1267.0
2024-12-27 12:40:00,300.94,301.36,300.8,301.11,5666.0,299.6963,300.1146,299.5569,299.8656,5666.0
2024-12-27 12:50:00,301.09,301.5,301.06,301.43,4853.0,299.8457,300.254,299.8158,300.1843,4853.0
2024-12-27 13:00:00,301.48,301.68,301.38,301.38,2200.0,300.2341,300.4333,300.1345,300.1345,2200.0
2024-12-27 13:10:00,301.31,301.58,301.18,301.43,3912.0,300.0648,300.3337,299.9354,300.1843,3912.0
2024-12-27 13:20:00,301.57,301.61,301.38,301.4,1499.0,300.3237,300.3636,300.1345,300.1544,1499.0
2024-12-27 13:30:00,301.18,301.37,301.06,301.31,3398.0,299.9354,300.1246,299.8158,300.0648,3398.0
2024-12-27 13:40:00,301.3,301.61,301.29,301.42,2720.0,300.0549,300.3636,300.0449,300.1744,2720.0
2024-12-27 13:50:00,301.65,301.82,301.26,301.79,2911.0,300.4034,300.5727,300.015,300.5428,2911.0
2024-12-27 14:00:00,301.72,301.84,301.51,301.75,3086.0,300.4731,300.5926,300.264,300.503,3086.0
2024-12-27 14:10:00,301.85,302.17,301.85,302.08,3565.0,300.6026,300.9213,300.6026,300.8316,3565.0
2024-12-27 14:20:00,302.1,302.34,301.96,301.97,6858.0,300.8516,301.0906,300.7121,300.7221,6858.0
2024-12-27 14:30:00,301.54,302.15,301.37,302.06,10075.0,300.2939,300.9013,300.1246,300.8117,10075.0
2024-12-27 14:40:00,302.07,302.48,302.05,302.36,8051.0,300.8217,301.23,300.8018,301.1105,8051.0
2024-12-27 14:50:00,302.47,302.47,302.11,302.33,6531.0,301.22,301.22,300.8615,301.0806,6531.0
2024-12-27 15:00:00,302.37,302.57,302.05,302.1,8058.0,301.1204,301.3196,300.8018,300.8516,8058.0
2024-12-27 15:10:00,302.12,302.15,301.82,301.9,13965.0,300.8715,300.9013,300.5727,300.6524,13965.0
2024-12-27 15:20:00,301.9,302.17,301.63,302.11,12504.0,300.6524,300.9213,300.3835,300.8615,12504.0
2024-12-27 15:30:00,302.13,302.21,301.94,302.17,13984.0,300.8814,300.9611,300.6922,300.9213,13984.0
2024-12-27 15:40:00,302.17,302.4,301.79,302.37,18585.0,300.9213,301.1503,300.5428,301.1204,18585.0
2024-12-27 15:50:00,302.49,303.19,302.21,302.73,84517.0,301.2399,301.937,300.9611,301.4789,84517.0
2024-12-30 09:30:00,300.39,303.0,298.59,299.48,44348.0,299.1486,301.7478,297.3561,298.2424,44348.0
2024-12-30 09:40:00,298.44,300.1,298.18,298.3,9112.0,297.2067,298.8598,296.9478,297.0673,9112.0
2024-12-30 09:50:00,298.23,298.42,297.38,297.8,16441.0,296.9975,297.1868,296.1511,296.5693,16441.0
2024-12-30 10:00:00,297.88,298.02,296.73,297.96,11601.0,296.649,296.7884,295.5037,296.7287,11601.0
2024-12-30 10:10:00,297.77,297.77,296.9,297.11,13959.0,296.5394,296.5394,295.673,295.8822,13959.0
2024-12-30 10:20:00,296.86,297.48,296.82,297.39,11262.0,295.6332,296.2506,295.5934,296.161,11262.0
2024-12-30 10:30:00,297.3,297.78,297.23,297.65,14483.0,296.0714,296.5494,296.0017,296.4199,14483.0
2024-12-30 10:40:00,297.5,297.8,297.26,297.37,8860.0,296.2706,296.5693,296.0316,296.1411,8860.0
2024-12-30 10:50:00,297.53,297.8,296.9,297.73,4731.0,296.3004,296.5693,295.673,296.4996,4731.0
2024-12-30 11:00:00,297.68,298.07,297.43,297.98,9337.0,296.4498,296.8382,296.2008,296.7486,9337.0
2024-12-30 11:10:00,298.07,298.27,297.9,298.27,5051.0,296.8382,297.0374,296.6689,297.0374,5051.0
2024-12-30 11:20:00,298.36,298.46,297.98,298.22,4351.0,297.127,297.2266,296.7486,296.9876,4351.0
2024-12-30 11:30:00,298.3,298.9,298.28,298.81,3044.0,297.0673,297.6648,297.0473,297.5751,3044.0
2024-12-30 11:40:00,298.81,298.96,298.19,298.19,3955.0,297.5751,297.7245,296.9577,296.9577,3955.0
2024-12-30 11:50:00,298.23,298.95,298.23,298.92,7532.0,296.9975,297.7146,296.9975,297.6847,7532.0
2024-12-30 12:00:00,298.75,299.05,298.59,299.0,4172.0,297.5154,297.8142,297.3561,297.7644,4172.0
2024-12-30 12:10:00,299.06,299.38,298.94,299.21,3371.0,297.8241,298.1428,297.7046,297.9735,3371.0
2024-12-30 12:20:00,299.32,299.38,298.82,299.02,11424.0,298.083,298.1428,297.5851,297.7843,11424.0
2024-12-30 12:30:00,299.07,299.61,299.07,299.17,3449.0,297.8341,298.3718,297.8341,297.9337,3449.0
2024-12-30 12:40:00,299.17,299.29,298.54,299.06,7664.0,297.9337,298.0532,297.3063,297.8241,7664.0
2024-12-30 12:50:00,299.18,299.23,298.47,299.23,7063.0,297.9436,297.9934,297.2366,297.9934,7063.0
2024-12-30 13:00:00,299.02,299.08,298.69,299.08,3708.0,297.7843,297.844,297.4556,297.844,3708.0
2024-12-30 13:10:00,299.28,299.56,299.2,299.24,3874.0,298.0432,298.322,297.9635,298.0034,3874.0
2024-12-30 13:20:00,299.23,299.55,298.96,299.22,4765.0,297.9934,298.3121,297.7245,297.9835,4765.0
2024-12-30 13:30:00,299.14,299.49,299.1,299.25,5526.0,297.9038,298.2523,297.8639,298.0133,5526.0
2024-12-30 13:40:00,298.82,299.34,298.82,299.17,4168.0,297.5851,298.103,297.5851,297.9337,4168.0
2024-12-30 13:50:00,299.26,299.66,299.2,299.4,5110.0,298.0233,298.4216,297.9635,298.1627,5110.0
2024-12-30 14:00:00,299.4,299.41,298.7,298.89,10018.0,298.1627,298.1727,297.4656,297.6548,10018.0
2024-12-30 14:10:00,298.89,299.26,298.88,299.24,10400.0,297.6548,298.0233,297.6449,298.0034,10400.0
2024-12-30 14:20:00,299.12,299.12,298.43,298.47,7349.0,297.8839,297.8839,297.1967,297.2366,7349.0
2024-12-30 14:30:00,298.46,298.76,298.46,298.76,2940.0,297.2266,297.5254,297.2266,297.5254,2940.0
2024-12-30 14:40:00,298.82,299.04,298.72,298.78,2106.0,297.5851,297.8042,297.4855,297.5453,2106.0
2024-12-30 14:50:00,298.73,299.29,298.61,299.22,3511.0,297.4955,298.0532,297.376,297.9835,3511.0
2024-12-30 15:00:00,299.26,299.34,298.65,298.91,5819.0,298.0233,298.103,297.4158,297.6747,5819.0
2024-12-30 15:10:00,298.92,299.39,298.88,299.13,9950.0,297.6847,298.1527,297.6449,297.8938,9950.0
2024-12-30 15:20:00,299.18,299.32,298.48,298.49,8542.0,297.9436,298.083,297.2465,297.2565,8542.0
2024-12-30 15:30:00,298.48,298.61,297.94,298.29,12958.0,297.2465,297.376,296.7087,297.0573,12958.0
2024-12-30 15:40:00,298.27,298.5,297.92,298.44,38326.0,297.0374,297.2664,296.6888,297.2067,38326.0
2024-12-30 15:50:00,298.57,299.14,298.2,298.5,66137.0,297.3361,297.9038,296.9677,297.2664,66137.0
2024-12-31 09:30:00,299.87,302.18,299.87,300.84,29922.0,298.6308,300.9312,298.6308,299.5968,29922.0
2024-12-31 09:40:00,300.93,301.96,300.39,301.22,13973.0,299.6864,300.7121,299.1486,299.9752,13973.0
2024-12-31 09:50:00,301.21,301.92,300.39,300.4,6615.0,299.9652,300.6723,299.1486,299.1586,6615.0
2024-12-31 10:00:00,300.57,301.36,300.22,301.06,8115.0,299.3279,300.1146,298.9793,299.8158,8115.0
2024-12-31 10:10:00,300.78,300.78,300.04,300.71,4548.0,299.537,299.537,298.8001,299.4673,4548.0
2024-12-31 10:20:00,300.63,300.7,300.25,300.7,2148.0,299.3876,299.4573,299.0092,299.4573,2148.0
2024-12-31 10:30:00,300.55,300.66,299.88,300.34,5110.0,299.308,299.4175,298.6407,299.0988,5110.0
2024-12-31 10:40:00,300.03,300.42,300.01,300.39,1172.0,298.7901,299.1785,298.7702,299.1486,1172.0
2024-12-31 10:50:00,300.01,300.01,299.49,299.83,8587.0,298.7702,298.7702,298.2523,298.5909,8587.0
2024-12-31 11:00:00,299.85,299.85,299.37,299.51,4884.0,298.6108,298.6108,298.1328,298.2723,4884.0
2024-12-31 11:10:00,299.48,299.51,299.18,299.3,8168.0,298.2424,298.2723,297.9436,298.0631,8168.0
2024-12-31 11:20:00,299.3,299.3,298.85,298.85,929.0,298.0631,298.0631,297.615,297.615,929.0
2024-12-31 11:30:00,298.88,299.35,298.81,299.35,8097.0,297.6449,298.1129,297.5751,298.1129,8097.0
2024-12-31 11:40:00,299.19,299.69,299.18,299.64,7808.0,297.9536,298.4515,297.9436,298.4017,7808.0
2024-12-31 11:50:00,299.31,299.31,298.35,298.84,3002.0,298.0731,298.0731,297.117,297.605,3002.0
2024-12-31 12:00:00,298.72,298.87,298.53,298.67,2885.0,297.4855,297.6349,297.2963,297.4357,2885.0
2024-12-31 12:10:00,298.73,298.88,298.28,298.56,1426.0,297.4955,297.6449,297.0473,297.3262,1426.0
2024-12-31 12:20:00,298.73,298.9,298.47,298.51,3277.0,297.4955,297.6648,297.2366,297.2764,3277.0
2024-12-31 12:30:00,298.41,298.56,298.19,298.43,3288.0,297.1768,297.3262,296.9577,297.1967,3288.0
2024-12-31 12:40:00,298.47,298.57,298.15,298.5,2440.0,297.2366,297.3361,296.9179,297.2664,2440.0
2024-12-31 12:50:00,298.21,299.19,298.21,299.19,3845.0,296.9776,297.9536,296.9776,297.9536,3845.0
2024-12-31 13:00:00,299.2,299.55,299.13,299.28,7015.0,297.9635,298.3121,297.8938,298.0432,7015.0
2024-12-31 13:10:00,299.3,299.33,298.84,298.84,929.0,298.0631,298.093,297.605,297.605,929.0
2024-12-31 13:20:00,298.74,298.77,298.3,298.62,3914.0,297.5054,297.5353,297.0673,297.3859,3914.0
2024-12-31 13:30:00,298.81,298.96,298.65,298.9,1486.0,297.5751,297.7245,297.4158,297.6648,1486.0
2024-12-31 13:40:00,298.99,299.27,298.95,299.1,956.0,297.7544,298.0332,297.7146,297.8639,956.0
2024-12-31 13:50:00,299.3,299.36,298.77,298.77,1314.0,298.0631,298.1229,297.5353,297.5353,1314.0
2024-12-31 14:00:00,298.65,298.93,298.59,298.93,1863.0,297.4158,297.6947,297.3561,297.6947,1863.0
2024-12-31 14:10:00,299.08,299.75,298.8,298.8,4805.0,297.844,298.5113,297.5652,297.5652,4805.0
2024-12-31 14:20:00,298.78,299.35,298.77,298.97,12040.0,297.5453,298.1129,297.5353,297.7345,12040.0
2024-12-31 14:30:00,298.73,299.04,298.58,299.04,1914.0,297.4955,297.8042,297.3461,297.8042,1914.0
2024-12-31 14:40:00,299.17,299.17,298.86,299.0,1562.0,297.9337,297.9337,297.6249,297.7644,1562.0
2024-12-31 14:50:00,299.03,299.55,299.03,299.44,3761.0,297.7942,298.3121,297.7942,298.2025,3761.0
2024-12-31 15:00:00,299.42,299.71,299.33,299.7,2799.0,298.1826,298.4714,298.093,298.4615,2799.0
2024-12-31 15:10:00,299.65,299.66,299.18,299.22,4969.0,298.4117,298.4216,297.9436,297.9835,4969.0
2024-12-31 15:20:00,299.24,299.56,299.09,299.4,3440.0,298.0034,298.322,297.854,298.1627,3440.0
2024-12-31 15:30:00,299.54,300.12,299.25,299.5,4536.0,298.3021,298.8797,298.0133,298.2623,4536.0
2024-12-31 15:40:00,299.35,300.05,299.29,299.92,8066.0,298.1129,298.81,298.0532,298.6806,8066.0
2024-12-31 15:50:00,299.81,300.35,299.52,300.26,41985.0,298.571,299.1088,298.2822,299.0192,41985.0
2025-01-02 09:30:00,302.89,303.86,300.41,303.33,26361.0,301.6383,302.6043,299.1685,302.0765,26361.0
2025-01-02 09:40:00,302.72,302.87,301.89,302.03,10434.0,301.469,301.6184,300.6424,300.7818,10434.0
2025-01-02 09:50:00,302.06,302.57,301.6,302.57,12138.0,300.8117,301.3196,300.3536,301.3196,12138.0
2025-01-02 10:00:00,302.58,303.17,302.39,303.02,14452.0,301.3296,301.9171,301.1404,301.7677,14452.0
2025-01-02 10:10:00,302.91,303.35,301.96,302.93,14687.0,301.6582,302.0964,300.7121,301.6781,14687.0
2025-01-02 10:20:00,303.07,303.49,302.39,302.53,13558.0,301.8175,302.2358,301.1404,301.2798,13558.0
2025-01-02 10:30:00,302.47,303.22,302.28,302.88,10705.0,301.22,301.9669,301.0308,301.6283,10705.0
2025-01-02 10:40:00,303.04,303.31,302.94,302.95,3119.0,301.7877,302.0566,301.6881,301.698,3119.0
2025-01-02 10:50:00,302.8,302.85,302.22,302.45,5504.0,301.5487,301.5985,300.9711,301.2001,5504.0
2025-01-02 11:00:00,302.4,302.4,300.72,300.72,5063.0,301.1503,301.1503,299.4773,299.4773,5063.0
2025-01-02 11:10:00,301.21,301.21,300.72,301.19,3058.0,299.9652,299.9652,299.4773,299.9453,3058.0
2025-01-02 11:20:00,301.13,301.93,300.83,301.52,9779.0,299.8856,300.6823,299.5868,300.2739,9779.0
2025-01-02 11:30:00,301.64,301.67,301.26,301.67,5726.0,300.3935,300.4233,300.015,300.4233,5726.0
2025-01-02 11:40:00,301.79,301.93,301.16,301.16,5497.0,300.5428,300.6823,299.9154,299.9154,5497.0
2025-01-02 11:50:00,301.34,301.53,300.89,301.0,8072.0,300.0947,300.2839,299.6466,299.7561,8072.0
2025-01-02 12:00:00,301.05,301.59,301.01,301.38,5293.0,299.8059,300.3437,299.7661,300.1345,5293.0
2025-01-02 12:10:00,301.49,301.95,301.45,301.67,2519.0,300.2441,300.7022,300.2042,300.4233,2519.0
2025-01-02 12:20:00,301.81,301.81,300.64,300.64,5632.0,300.5627,300.5627,299.3976,299.3976,5632.0
2025-01-02 12:30:00,300.85,301.35,300.47,300.55,8437.0,299.6067,300.1046,299.2283,299.308,8437.0
2025-01-02 12:40:00,300.51,300.65,300.01,300.01,5617.0,299.2681,299.4075,298.7702,298.7702,5617.0
2025-01-02 12:50:00,299.99,301.54,299.93,300.93,33681.0,298.7503,300.2939,298.6905,299.6864,33681.0
2025-01-02 13:00:00,301.16,301.2,300.43,300.7,6357.0,299.9154,299.9553,299.1885,299.4573,6357.0
2025-01-02 13:10:00,300.7,301.09,300.36,300.59,9815.0,299.4573,299.8457,299.1187,299.3478,9815.0
2025-01-02 13:20:00,300.76,300.79,300.29,300.31,3403.0,299.5171,299.547,299.049,299.0689,3403.0
2025-01-02 13:30:00,300.19,300.19,299.27,299.27,3278.0,298.9494,298.9494,298.0332,298.0332,3278.0
2025-01-02 13:40:00,299.12,299.32,298.59,298.59,8690.0,297.8839,298.083,297.3561,297.3561,8690.0
2025-01-02 13:50:00,298.28,298.47,297.82,297.91,6514.0,297.0473,297.2366,296.5892,296.6789,6514.0
2025-01-02 14:00:00,297.84,298.21,297.74,297.8,17129.0,296.6092,296.9776,296.5096,296.5693,17129.0
2025-01-02 14:10:00,297.87,298.13,297.65,297.65,3734.0,296.639,296.898,296.4199,296.4199,3734.0
2025-01-02 14:20:00,297.81,298.12,297.65,297.9,24807.0,296.5793,296.888,296.4199,296.6689,24807.0
2025-01-02 14:30:00,297.87,297.89,297.37,297.39,7090.0,296.639,296.6589,296.1411,296.161,7090.0
2025-01-02 14:40:00,297.35,298.18,297.33,298.05,6061.0,296.1212,296.9478,296.1013,296.8183,6061.0
2025-01-02 14:50:00,298.22,298.56,297.62,297.62,6204.0,296.9876,297.3262,296.3901,296.3901,6204.0
2025-01-02 15:00:00,297.75,298.34,297.75,298.17,2277.0,296.5195,297.1071,296.5195,296.9378,2277.0
2025-01-02 15:10:00,298.23,298.67,298.02,298.49,7237.0,296.9975,297.4357,296.7884,297.2565,7237.0
2025-01-02 15:20:00,298.43,298.43,298.13,298.19,4131.0,297.1967,297.1967,296.898,296.9577,4131.0
2025-01-02 15:30:00,298.07,298.76,298.07,298.08,11677.0,296.8382,297.5254,296.8382,296.8482,11677.0
2025-01-02 15:40:00,298.11,298.45,297.96,298.26,17322.0,296.878,297.2166,296.7287,297.0274,17322.0
2025-01-02 15:50:00,298.17,298.26,297.48,297.87,86782.0,296.9378,297.0274,296.2506,296.639,86782.0
2025-01-03 09:30:00,297.75,298.28,292.67,293.43,25544.0,296.5195,297.0473,291.4605,292.2174,25544.0
2025-01-03 09:40:00,293.01,293.15,290.12,292.26,37255.0,291.7991,291.9385,288.9211,291.0522,37255.0
2025-01-03 09:50:00,292.26,292.37,289.98,291.0,28753.0,291.0522,291.1618,288.7816,289.7974,28753.0
2025-01-03 10:00:00,290.86,292.86,290.4,292.85,48852.0,289.658,291.6497,289.1999,291.6398,48852.0
2025-01-03 10:10:00,292.73,293.3,292.39,292.73,29549.0,291.5203,292.0879,291.1817,291.5203,29549.0
2025-01-03 10:20:00,292.65,294.31,292.64,294.31,29567.0,291.4406,293.0937,291.4306,293.0937,29567.0
2025-01-03 10:30:00,294.29,295.32,294.29,295.32,15128.0,293.0738,294.0996,293.0738,294.0996,15128.0
2025-01-03 10:40:00,295.32,295.78,294.38,294.64,25739.0,294.0996,294.5577,293.1635,293.4224,25739.0
2025-01-03 10:50:00,294.59,294.64,293.81,294.46,12422.0,293.3726,293.4224,292.5958,293.2431,12422.0
2025-01-03 11:00:00,294.63,295.0,294.27,294.35,6168.0,293.4124,293.7809,293.0539,293.1336,6168.0
2025-01-03 11:10:00,294.69,294.93,294.23,294.34,3931.0,293.4722,293.7112,293.0141,293.1236,3931.0
2025-01-03 11:20:00,294.11,294.65,294.01,294.64,5418.0,292.8946,293.4323,292.795,293.4224,5418.0
2025-01-03 11:30:00,294.68,295.01,294.65,294.79,4613.0,293.4622,293.7909,293.4323,293.5718,4613.0
2025-01-03 11:40:00,294.65,295.03,294.01,294.77,24599.0,293.4323,293.8108,292.795,293.5518,24599.0
2025-01-03 11:50:00,294.92,295.11,294.84,294.84,9772.0,293.7012,293.8904,293.6216,293.6216,9772.0
2025-01-03 12:00:00,295.07,296.07,294.95,295.99,5350.0,293.8506,294.8465,293.7311,294.7668,5350.0
2025-01-03 12:10:00,295.85,296.2,295.72,295.9,2953.0,294.6274,294.9759,294.4979,294.6772,2953.0
2025-01-03 12:20:00,295.91,295.91,295.11,295.11,23235.0,294.6871,294.6871,293.8904,293.8904,23235.0
2025-01-03 12:30:00,295.19,295.37,295.0,295.37,2803.0,293.9701,294.1494,293.7809,294.1494,2803.0
2025-01-03 12:40:00,295.32,296.24,295.32,296.14,15913.0,294.0996,295.0158,294.0996,294.9162,15913.0
2025-01-03 12:50:00,296.32,296.32,295.55,295.55,5623.0,295.0954,295.0954,294.3286,294.3286,5623.0
2025-01-03 13:00:00,295.87,295.87,295.55,295.68,1374.0,294.6473,294.6473,294.3286,294.4581,1374.0
2025-01-03 13:10:00,295.63,295.68,295.36,295.53,4045.0,294.4083,294.4581,294.1394,294.3087,4045.0
2025-01-03 13:20:00,295.61,295.88,295.49,295.8,6305.0,294.3884,294.6573,294.2689,294.5776,6305.0
2025-01-03 13:30:00,295.92,296.03,295.7,296.03,8377.0,294.6971,294.8066,294.478,294.8066,8377.0
2025-01-03 13:40:00,295.97,295.99,295.67,295.77,5392.0,294.7469,294.7668,294.4481,294.5477,5392.0
2025-01-03 13:50:00,295.83,295.99,295.57,295.64,7629.0,294.6075,294.7668,294.3485,294.4182,7629.0
2025-01-03 14:00:00,295.55,295.62,295.15,295.17,5697.0,294.3286,294.3983,293.9303,293.9502,5697.0
2025-01-03 14:10:00,295.36,295.54,295.33,295.49,3879.0,294.1394,294.3187,294.1095,294.2689,3879.0
2025-01-03 14:20:00,295.4,295.63,295.15,295.42,8117.0,294.1792,294.4083,293.9303,294.1992,8117.0
2025-01-03 14:30:00,295.33,295.61,295.27,295.58,6594.0,294.1095,294.3884,294.0498,294.3585,6594.0
2025-01-03 14:40:00,295.62,295.88,295.54,295.73,5833.0,294.3983,294.6573,294.3187,294.5079,5833.0
2025-01-03 14:50:00,295.75,296.94,295.41,296.78,31950.0,294.5278,295.7129,294.1892,295.5535,31950.0
2025-01-03 15:00:00,296.78,297.45,296.27,296.99,18306.0,295.5535,296.2208,295.0456,295.7627,18306.0
2025-01-03 15:10:00,296.95,297.01,296.39,296.62,16049.0,295.7228,295.7826,295.1651,295.3942,16049.0
2025-01-03 15:20:00,296.88,296.88,296.42,296.78,14888.0,295.6531,295.6531,295.195,295.5535,14888.0
2025-01-03 15:30:00,296.87,296.92,296.14,296.54,17351.0,295.6432,295.693,294.9162,295.3145,17351.0
2025-01-03 15:40:00,296.56,296.56,296.0,296.23,14176.0,295.3344,295.3344,294.7768,295.0058,14176.0
2025-01-03 15:50:00,296.31,296.71,296.2,296.62,81791.0,295.0855,295.4838,294.9759,295.3942,81791.0
2025-01-06 09:30:00,297.72,299.84,296.7,298.36,20531.0,296.4897,298.6009,295.4739,297.127,20531.0
2025-01-06 09:40:00,298.37,301.97,298.15,300.96,50598.0,297.137,300.7221,296.9179,299.7163,50598.0
2025-01-06 09:50:00,300.43,301.5,300.39,300.5,12784.0,299.1885,300.254,299.1486,299.2582,12784.0
2025-01-06 10:00:00,300.64,301.48,300.45,301.11,62937.0,299.3976,300.2341,299.2084,299.8656,62937.0
2025-01-06 10:10:00,300.76,301.52,300.2,300.3,49657.0,299.5171,300.2739,298.9594,299.059,49657.0
2025-01-06 10:20:00,300.27,300.42,298.7,298.82,7756.0,299.0291,299.1785,297.4656,297.5851,7756.0
2025-01-06 10:30:00,299.04,299.08,298.25,298.51,5272.0,297.8042,297.844,297.0175,297.2764,5272.0
2025-01-06 10:40:00,298.68,299.16,298.37,299.02,5676.0,297.4457,297.9237,297.137,297.7843,5676.0
2025-01-06 10:50:00,298.94,299.66,298.81,299.31,14461.0,297.7046,298.4216,297.5751,298.0731,14461.0
2025-01-06 11:00:00,299.44,299.5,298.25,298.26,6499.0,298.2025,298.2623,297.0175,297.0274,6499.0
2025-01-06 11:10:00,298.3,299.1,298.27,298.98,6658.0,297.0673,297.8639,297.0374,297.7444,6658.0
2025-01-06 11:20:00,299.08,299.57,298.82,298.82,6030.0,297.844,298.332,297.5851,297.5851,6030.0
2025-01-06 11:30:00,298.99,299.62,298.94,299.44,4641.0,297.7544,298.3818,297.7046,298.2025,4641.0
2025-01-06 11:40:00,299.59,299.87,299.25,299.86,6249.0,298.3519,298.6308,298.0133,298.6208,6249.0
2025-01-06 11:50:00,299.73,299.77,299.13,299.15,4298.0,298.4913,298.5312,297.8938,297.9137,4298.0
2025-01-06 12:00:00,299.24,299.48,298.8,298.84,4549.0,298.0034,298.2424,297.5652,297.605,4549.0
2025-01-06 12:10:00,299.08,299.11,298.89,299.07,4043.0,297.844,297.8739,297.6548,297.8341,4043.0
2025-01-06 12:20:00,299.06,299.12,298.87,298.9,5476.0,297.8241,297.8839,297.6349,297.6648,5476.0
2025-01-06 12:30:00,298.9,299.76,298.69,299.59,27582.0,297.6648,298.5212,297.4556,298.3519,27582.0
2025-01-06 12:40:00,299.56,299.68,299.34,299.5,5223.0,298.322,298.4416,298.103,298.2623,5223.0
2025-01-06 12:50:00,299.54,299.59,299.08,299.24,3022.0,298.3021,298.3519,297.844,298.0034,3022.0
2025-01-06 13:00:00,299.24,299.24,298.45,298.57,3842.0,298.0034,298.0034,297.2166,297.3361,3842.0
2025-01-06 13:10:00,298.45,298.7,298.41,298.58,4437.0,297.2166,297.4656,297.1768,297.3461,4437.0
2025-01-06 13:20:00,298.56,298.56,298.36,298.36,1341.0,297.3262,297.3262,297.127,297.127,1341.0
2025-01-06 13:30:00,298.41,298.41,298.09,298.1,7011.0,297.1768,297.1768,296.8581,296.8681,7011.0
2025-01-06 13:40:00,298.1,298.14,297.74,297.82,5435.0,296.8681,296.9079,296.5096,296.5892,5435.0
2025-01-06 13:50:00,297.76,298.67,297.76,298.15,15433.0,296.5295,297.4357,296.5295,296.9179,15433.0
2025-01-06 14:00:00,298.01,298.22,297.57,297.69,5962.0,296.7785,296.9876,296.3403,296.4598,5962.0
2025-01-06 14:10:00,297.56,297.68,297.32,297.68,16477.0,296.3303,296.4498,296.0913,296.4498,16477.0
2025-01-06 14:20:00,297.67,297.67,296.98,296.98,78363.0,296.4399,296.4399,295.7527,295.7527,78363.0
2025-01-06 14:30:00,297.05,297.49,296.93,297.23,6334.0,295.8224,296.2606,295.7029,296.0017,6334.0
2025-01-06 14:40:00,297.12,297.19,296.77,296.89,3920.0,295.8921,295.9618,295.5436,295.6631,3920.0
2025-01-06 14:50:00,296.79,297.18,296.53,296.71,26942.0,295.5635,295.9519,295.3046,295.4838,26942.0
2025-01-06 15:00:00,296.75,296.86,296.53,296.77,12375.0,295.5237,295.6332,295.3046,295.5436,12375.0
2025-01-06 15:10:00,296.78,296.78,296.07,296.34,5769.0,295.5535,295.5535,294.8465,295.1154,5769.0
2025-01-06 15:20:00,296.37,296.61,296.15,296.31,10576.0,295.1452,295.3842,294.9261,295.0855,10576.0
2025-01-06 15:30:00,296.31,296.81,296.24,296.61,17347.0,295.0855,295.5834,295.0158,295.3842,17347.0
2025-01-06 15:40:00,296.7,296.77,296.35,296.44,16471.0,295.4739,295.5436,295.1253,295.2149,16471.0
2025-01-06 15:50:00,296.44,297.06,296.01,296.9,137469.0,295.2149,295.8324,294.7867,295.673,137469.0
2025-01-07 09:30:00,300.52,305.88,300.5,303.68,60199.0,299.2781,304.6159,299.2582,302.425,60199.0
2025-01-07 09:40:00,303.98,306.38,302.98,305.84,36034.0,302.7238,305.1139,301.7279,304.5761,36034.0
2025-01-07 09:50:00,305.93,308.17,305.48,307.86,25020.0,304.6657,306.8965,304.2176,306.5877,25020.0
2025-01-07 10:00:00,307.55,308.78,306.17,306.53,21665.0,306.279,307.5039,304.9047,305.2632,21665.0
2025-01-07 10:10:00,306.78,306.78,305.16,305.98,28205.0,305.5122,305.5122,303.8989,304.7155,28205.0
2025-01-07 10:20:00,305.66,306.4,305.62,306.01,12381.0,304.3968,305.1338,304.357,304.7454,12381.0
2025-01-07 10:30:00,306.01,307.57,305.96,306.96,35842.0,304.7454,306.2989,304.6956,305.6915,35842.0
2025-01-07 10:40:00,307.18,307.49,305.95,306.22,56269.0,305.9106,306.2193,304.6856,304.9545,56269.0
2025-01-07 10:50:00,306.22,307.36,306.21,306.98,14257.0,304.9545,306.0898,304.9446,305.7114,14257.0
2025-01-07 11:00:00,307.03,308.12,306.44,308.0,9347.0,305.7612,306.8467,305.1736,306.7272,9347.0
2025-01-07 11:10:00,307.9,307.93,306.51,306.78,21219.0,306.6276,306.6575,305.2433,305.5122,21219.0
2025-01-07 11:20:00,307.05,308.03,306.94,307.44,14568.0,305.7811,306.757,305.6715,306.1695,14568.0
2025-01-07 11:30:00,307.24,307.57,306.75,307.41,9584.0,305.9703,306.2989,305.4823,306.1396,9584.0
2025-01-07 11:40:00,307.67,308.66,307.25,308.66,27056.0,306.3985,307.3844,305.9803,307.3844,27056.0
2025-01-07 11:50:00,308.66,308.66,306.7,306.75,23535.0,307.3844,307.3844,305.4325,305.4823,23535.0
2025-01-07 12:00:00,306.93,307.59,306.84,307.05,5964.0,305.6616,306.3189,305.572,305.7811,5964.0
2025-01-07 12:10:00,307.05,307.74,306.92,307.74,10141.0,305.7811,306.4682,305.6516,306.4682,10141.0
2025-01-07 12:20:00,307.79,307.83,305.68,306.21,43216.0,306.518,306.5579,304.4168,304.9446,43216.0
2025-01-07 12:30:00,306.21,306.6,306.2,306.44,16384.0,304.9446,305.333,304.9346,305.1736,16384.0
2025-01-07 12:40:00,306.34,306.58,305.48,305.61,28152.0,305.074,305.313,304.2176,304.347,28152.0
2025-01-07 12:50:00,305.56,305.75,305.19,305.32,21695.0,304.2973,304.4865,303.9288,304.0582,21695.0
2025-01-07 13:00:00,305.34,305.81,304.9,305.75,18691.0,304.0782,304.5462,303.64,304.4865,18691.0
2025-01-07 13:10:00,305.97,306.62,305.97,306.62,5953.0,304.7056,305.3529,304.7056,305.3529,5953.0
2025-01-07 13:20:00,306.88,307.2,306.76,307.2,4923.0,305.6118,305.9305,305.4923,305.9305,4923.0
2025-01-07 13:30:00,307.07,307.87,307.07,307.67,19118.0,305.801,306.5977,305.801,306.3985,19118.0
2025-01-07 13:40:00,307.72,308.29,307.34,308.25,7852.0,306.4483,307.016,306.0699,306.9761,7852.0
2025-01-07 13:50:00,308.03,308.22,307.76,308.12,4372.0,306.757,306.9463,306.4882,306.8467,4372.0
2025-01-07 14:00:00,308.12,308.4,307.58,307.66,10197.0,306.8467,307.1255,306.3089,306.3886,10197.0
2025-01-07 14:10:00,307.81,307.93,307.19,307.33,7868.0,306.538,306.6575,305.9205,306.0599,7868.0
2025-01-07 14:20:00,307.44,307.82,307.12,307.61,15042.0,306.1695,306.5479,305.8508,306.3388,15042.0
2025-01-07 14:30:00,307.6,307.83,307.3,307.76,5535.0,306.3288,306.5579,306.0301,306.4882,5535.0
2025-01-07 14:40:00,307.73,308.05,307.67,308.02,4660.0,306.4583,306.777,306.3985,306.7471,4660.0
2025-01-07 14:50:00,307.93,307.94,307.43,307.62,10203.0,306.6575,306.6674,306.1595,306.3487,10203.0
2025-01-07 15:00:00,307.63,307.69,307.22,307.35,10411.0,306.3587,306.4184,305.9504,306.0799,10411.0
2025-01-07 15:10:00,307.32,307.67,306.79,306.8,20400.0,306.05,306.3985,305.5222,305.5321,20400.0
2025-01-07 15:20:00,306.81,306.9,306.45,306.75,14143.0,305.5421,305.6317,305.1836,305.4823,14143.0
2025-01-07 15:30:00,306.77,307.07,306.53,306.94,27638.0,305.5023,305.801,305.2632,305.6715,27638.0
2025-01-07 15:40:00,307.11,307.58,306.94,307.46,24291.0,305.8408,306.3089,305.6715,306.1894,24291.0
2025-01-07 15:50:00,307.46,308.7,307.37,308.3,143708.0,306.1894,307.4243,306.0998,307.0259,143708.0
2025-01-08 09:30:00,308.05,308.8,305.58,306.67,19486.0,306.777,307.5239,304.3172,305.4027,19486.0
2025-01-08 09:40:00,305.98,306.84,303.81,305.31,20002.0,304.7155,305.572,302.5545,304.0483,20002.0
2025-01-08 09:50:00,305.26,305.85,304.38,304.71,19333.0,303.9985,304.5861,303.1221,303.4508,19333.0
2025-01-08 10:00:00,304.61,309.93,304.49,309.49,31529.0,303.3512,308.6492,303.2317,308.211,31529.0
2025-01-08 10:10:00,309.43,310.12,308.49,309.53,33738.0,308.1513,308.8384,307.2151,308.2508,33738.0
2025-01-08 10:20:00,309.55,309.95,307.84,309.01,30566.0,308.2708,308.6691,306.5678,307.733,30566.0
2025-01-08 10:30:00,309.14,310.17,309.01,310.16,8610.0,307.8625,308.8882,307.733,308.8782,8610.0
2025-01-08 10:40:00,310.07,310.91,309.97,310.69,20793.0,308.7886,309.6251,308.689,309.4061,20793.0
2025-01-08 10:50:00,310.68,311.59,310.52,311.55,18782.0,309.3961,310.3023,309.2368,310.2625,18782.0
2025-01-08 11:00:00,311.59,312.61,311.57,312.27,34242.0,310.3023,311.3181,310.2824,310.9795,34242.0
2025-01-08 11:10:00,312.25,313.66,312.24,313.44,32818.0,310.9596,312.3638,310.9496,312.1447,32818.0
2025-01-08 11:20:00,313.58,314.5,313.15,313.31,56770.0,312.2841,313.2003,311.8559,312.0152,56770.0
2025-01-08 11:30:00,313.49,313.61,312.96,313.61,8691.0,312.1945,312.314,311.6667,312.314,8691.0
2025-01-08 11:40:00,313.69,313.81,312.63,312.93,26899.0,312.3937,312.5132,311.338,311.6368,26899.0
2025-01-08 11:50:00,313.07,313.07,312.08,312.59,9852.0,311.7762,311.7762,310.7903,311.2982,9852.0
2025-01-08 12:00:00,312.58,312.6,311.43,311.7,10294.0,311.2882,311.3082,310.143,310.4119,10294.0
2025-01-08 12:10:00,311.76,312.33,311.68,312.32,6391.0,310.4716,311.0393,310.392,311.0293,6391.0
2025-01-08 12:20:00,312.15,312.4,311.87,312.34,25341.0,310.86,311.109,310.5812,311.0492,25341.0
2025-01-08 12:30:00,312.4,312.4,311.02,311.3,14431.0,311.109,311.109,309.7347,310.0135,14431.0
2025-01-08 12:40:00,311.15,311.72,310.42,311.34,54531.0,309.8642,310.4318,309.1372,310.0534,54531.0
2025-01-08 12:50:00,311.49,312.12,311.04,311.61,32573.0,310.2027,310.8301,309.7546,310.3222,32573.0
2025-01-08 13:00:00,311.47,312.19,311.29,311.82,23025.0,310.1828,310.8999,310.0036,310.5314,23025.0
2025-01-08 13:10:00,311.82,311.89,310.96,311.3,17081.0,310.5314,310.6011,309.6749,310.0135,17081.0
2025-01-08 13:20:00,311.22,311.54,310.52,311.4,14637.0,309.9339,310.2525,309.2368,310.1131,14637.0
2025-01-08 13:30:00,311.45,312.87,311.45,312.61,29108.0,310.1629,311.577,310.1629,311.3181,29108.0
2025-01-08 13:40:00,312.31,312.31,311.54,311.54,17040.0,311.0194,311.0194,310.2525,310.2525,17040.0
2025-01-08 13:50:00,311.4,311.63,310.51,310.8,9001.0,310.1131,310.3422,309.2268,309.5156,9001.0
2025-01-08 14:00:00,310.7,310.81,310.17,310.8,35682.0,309.416,309.5256,308.8882,309.5156,35682.0
2025-01-08 14:10:00,310.78,311.42,310.51,311.42,9644.0,309.4957,310.133,309.2268,310.133,9644.0
2025-01-08 14:20:00,311.47,312.5,311.44,312.48,10914.0,310.1828,311.2086,310.153,311.1887,10914.0
2025-01-08 14:30:00,312.34,312.36,311.66,312.14,14110.0,311.0492,311.0692,310.372,310.8501,14110.0
2025-01-08 14:40:00,312.0,312.37,311.68,311.9,6844.0,310.7106,311.0791,310.392,310.6111,6844.0
2025-01-08 14:50:00,312.01,312.22,311.92,312.0,10021.0,310.7206,310.9297,310.631,310.7106,10021.0
2025-01-08 15:00:00,312.08,312.24,311.61,311.71,31956.0,310.7903,310.9496,310.3222,310.4218,31956.0
2025-01-08 15:10:00,311.69,311.81,311.31,311.75,11533.0,310.4019,310.5214,310.0235,310.4617,11533.0
2025-01-08 15:20:00,311.69,311.89,311.04,311.24,22100.0,310.4019,310.6011,309.7546,309.9538,22100.0
2025-01-08 15:30:00,311.25,311.52,310.71,310.95,15118.0,309.9637,310.2326,309.426,309.665,15118.0
2025-01-08 15:40:00,310.82,311.0,310.59,310.9,16872.0,309.5355,309.7148,309.3065,309.6152,16872.0
2025-01-08 15:50:00,311.0,311.36,310.61,311.25,189444.0,309.7148,310.0733,309.3264,309.9637,189444.0
2025-01-10 09:30:00,309.0,313.9,309.0,312.17,78905.0,307.723,312.6028,307.723,310.8799,78905.0
2025-01-10 09:40:00,312.49,314.47,312.14,312.33,29928.0,311.1986,313.1704,310.8501,311.0393,29928.0
2025-01-10 09:50:00,312.31,313.17,311.22,311.28,31065.0,311.0194,311.8758,309.9339,309.9936,31065.0
2025-01-10 10:00:00,310.92,311.19,308.12,308.72,59868.0,309.6351,309.904,306.8467,307.4442,59868.0
2025-01-10 10:10:00,309.11,309.86,307.25,309.85,26606.0,307.8326,308.5795,305.9803,308.5695,26606.0
2025-01-10 10:20:00,309.48,309.86,308.97,309.0,19374.0,308.2011,308.5795,307.6932,307.723,19374.0
2025-01-10 10:30:00,309.0,310.54,308.82,310.54,39589.0,307.723,309.2567,307.5438,309.2567,39589.0
2025-01-10 10:40:00,310.19,310.63,309.64,309.64,15659.0,308.9081,309.3463,308.3604,308.3604,15659.0
2025-01-10 10:50:00,309.4,311.45,309.4,311.45,16927.0,308.1214,310.1629,308.1214,310.1629,16927.0
2025-01-10 11:00:00,311.88,311.88,310.59,311.06,15524.0,310.5911,310.5911,309.3065,309.7745,15524.0
2025-01-10 11:10:00,311.06,311.83,310.7,310.86,19885.0,309.7745,310.5413,309.416,309.5753,19885.0
2025-01-10 11:20:00,311.02,311.76,310.88,311.55,20803.0,309.7347,310.4716,309.5953,310.2625,20803.0
2025-01-10 11:30:00,311.5,311.72,310.79,311.69,19687.0,310.2127,310.4318,309.5056,310.4019,19687.0
2025-01-10 11:40:00,311.69,311.83,311.0,311.51,11800.0,310.4019,310.5413,309.7148,310.2227,11800.0
2025-01-10 11:50:00,311.52,311.75,310.52,310.53,15814.0,310.2326,310.4617,309.2368,309.2467,15814.0
2025-01-10 12:00:00,310.51,310.72,309.7,309.85,12393.0,309.2268,309.4359,308.4201,308.5695,12393.0
2025-01-10 12:10:00,309.86,310.02,309.58,309.88,11511.0,308.5795,308.7388,308.3006,308.5994,11511.0
2025-01-10 12:20:00,309.89,310.15,309.41,310.06,30579.0,308.6094,308.8683,308.1313,308.7787,30579.0
2025-01-10 12:30:00,310.06,310.3,309.62,309.68,15007.0,308.7787,309.0177,308.3405,308.4002,15007.0
2025-01-10 12:40:00,309.68,309.68,307.27,308.61,36188.0,308.4002,308.4002,306.0002,307.3346,36188.0
2025-01-10 12:50:00,308.6,308.71,306.0,306.24,48281.0,307.3247,307.4342,304.7354,304.9744,48281.0
2025-01-10 13:00:00,306.18,306.24,304.14,304.25,53061.0,304.9147,304.9744,302.8831,302.9927,53061.0
2025-01-10 13:10:00,304.38,308.0,304.15,305.65,33012.0,303.1221,306.7272,302.8931,304.3869,33012.0
2025-01-10 13:20:00,305.84,307.22,305.81,306.92,19282.0,304.5761,305.9504,304.5462,305.6516,19282.0
2025-01-10 13:30:00,306.92,307.88,306.9,307.78,12643.0,305.6516,306.6077,305.6317,306.5081,12643.0
2025-01-10 13:40:00,307.91,308.81,307.9,308.37,10983.0,306.6375,307.5338,306.6276,307.0956,10983.0
2025-01-10 13:50:00,308.28,308.86,308.09,308.6,15339.0,307.006,307.5836,306.8168,307.3247,15339.0
2025-01-10 14:00:00,308.69,308.69,307.72,307.93,8540.0,307.4143,307.4143,306.4483,306.6575,8540.0
2025-01-10 14:10:00,307.93,308.33,307.66,307.72,11740.0,306.6575,307.0558,306.3886,306.4483,11740.0
2025-01-10 14:20:00,307.8,307.84,303.58,304.44,58922.0,306.528,306.5678,302.3254,303.1819,58922.0
2025-01-10 14:30:00,304.45,305.43,300.51,302.85,128610.0,303.1918,304.1678,299.2681,301.5985,128610.0
2025-01-10 14:40:00,302.93,303.11,301.43,303.08,57966.0,301.6781,301.8574,300.1843,301.8275,57966.0
2025-01-10 14:50:00,302.91,303.76,302.45,303.46,19224.0,301.6582,302.5047,301.2001,302.2059,19224.0
2025-01-10 15:00:00,303.6,305.21,303.04,304.16,47882.0,302.3454,303.9487,301.7877,302.903,47882.0
2025-01-10 15:10:00,304.57,304.72,302.62,302.98,23108.0,303.3113,303.4607,301.3694,301.7279,23108.0
2025-01-10 15:20:00,302.99,303.33,302.2,303.19,35294.0,301.7379,302.0765,300.9511,301.937,35294.0
2025-01-10 15:30:00,303.19,303.99,302.59,303.67,45996.0,301.937,302.7337,301.3395,302.4151,45996.0
2025-01-10 15:40:00,303.76,304.17,303.12,303.28,51964.0,302.5047,302.913,301.8673,302.0267,51964.0
2025-01-10 15:50:00,303.3,304.02,302.68,302.82,197042.0,302.0466,302.7636,301.4292,301.5686,197042.0
2025-01-13 09:30:00,302.72,305.32,301.75,303.26,42345.0,301.469,304.0582,300.503,302.0068,42345.0
2025-01-13 09:40:00,302.89,304.1,301.7,302.06,33595.0,301.6383,302.8433,300.4532,300.8117,33595.0
2025-01-13 09:50:00,302.87,305.07,301.64,304.94,24643.0,301.6184,303.8093,300.3935,303.6798,24643.0
2025-01-13 10:00:00,305.05,305.82,304.14,305.82,14297.0,303.7894,304.5562,302.8831,304.5562,14297.0
2025-01-13 10:10:00,305.62,306.12,304.91,305.9,24091.0,304.357,304.8549,303.6499,304.6358,24091.0
2025-01-13 10:20:00,305.75,306.03,304.56,304.74,14815.0,304.4865,304.7653,303.3014,303.4806,14815.0
2025-01-13 10:30:00,304.97,306.06,304.65,305.72,26710.0,303.7097,304.7952,303.391,304.4566,26710.0
2025-01-13 10:40:00,305.76,306.33,305.65,305.79,17362.0,304.4964,305.0641,304.3869,304.5263,17362.0
2025-01-13 10:50:00,305.74,306.89,305.74,306.78,9695.0,304.4765,305.6218,304.4765,305.5122,9695.0
2025-01-13 11:00:00,306.68,307.35,306.61,307.03,13906.0,305.4126,306.0799,305.3429,305.7612,13906.0
2025-01-13 11:10:00,307.38,307.4,306.1,306.6,25188.0,306.1097,306.1296,304.835,305.333,25188.0
2025-01-13 11:20:00,306.8,307.25,306.38,306.38,13683.0,305.5321,305.9803,305.1139,305.1139,13683.0
2025-01-13 11:30:00,306.31,306.83,306.03,306.37,12311.0,305.0442,305.562,304.7653,305.1039,12311.0
2025-01-13 11:40:00,306.16,306.63,305.93,306.11,14123.0,304.8948,305.3628,304.6657,304.845,14123.0
2025-01-13 11:50:00,305.98,306.15,305.06,305.17,9687.0,304.7155,304.8848,303.7993,303.9089,9687.0
2025-01-13 12:00:00,305.38,306.5,305.19,306.35,10685.0,304.118,305.2334,303.9288,305.084,10685.0
2025-01-13 12:10:00,306.37,306.5,305.93,306.18,14245.0,305.1039,305.2334,304.6657,304.9147,14245.0
2025-01-13 12:20:00,305.98,307.24,305.92,306.73,20834.0,304.7155,305.9703,304.6558,305.4624,20834.0
2025-01-13 12:30:00,306.67,306.79,306.12,306.17,6476.0,305.4027,305.5222,304.8549,304.9047,6476.0
2025-01-13 12:40:00,306.29,306.48,306.06,306.48,2932.0,305.0242,305.2134,304.7952,305.2134,2932.0
2025-01-13 12:50:00,306.29,306.63,306.11,306.43,5422.0,305.0242,305.3628,304.845,305.1637,5422.0
2025-01-13 13:00:00,306.4,306.56,305.97,306.56,7475.0,305.1338,305.2931,304.7056,305.2931,7475.0
2025-01-13 13:10:00,306.75,306.96,306.61,306.63,4042.0,305.4823,305.6915,305.3429,305.3628,4042.0
2025-01-13 13:20:00,306.65,307.42,306.61,307.42,7978.0,305.3827,306.1496,305.3429,306.1496,7978.0
2025-01-13 13:30:00,307.47,307.7,307.18,307.57,7766.0,306.1994,306.4284,305.9106,306.2989,7766.0
2025-01-13 13:40:00,307.57,308.01,307.28,307.35,10730.0,306.2989,306.7371,306.0101,306.0799,10730.0
2025-01-13 13:50:00,307.22,307.22,306.32,306.71,6685.0,305.9504,305.9504,305.0541,305.4425,6685.0
2025-01-13 14:00:00,306.87,306.87,306.44,306.69,3529.0,305.6018,305.6018,305.1736,305.4226,3529.0
2025-01-13 14:10:00,306.75,307.44,306.75,307.19,11569.0,305.4823,306.1695,305.4823,305.9205,11569.0
2025-01-13 14:20:00,307.14,308.05,307.01,307.77,4392.0,305.8707,306.777,305.7413,306.4981,4392.0
2025-01-13 14:30:00,307.7,307.88,307.49,307.68,3547.0,306.4284,306.6077,306.2193,306.4085,3547.0
2025-01-13 14:40:00,307.93,307.93,307.27,307.28,10254.0,306.6575,306.6575,306.0002,306.0101,10254.0
2025-01-13 14:50:00,307.35,307.98,307.29,307.78,8317.0,306.0799,306.7073,306.0201,306.5081,8317.0
2025-01-13 15:00:00,307.77,308.0,307.6,307.92,3996.0,306.4981,306.7272,306.3288,306.6475,3996.0
2025-01-13 15:10:00,307.88,308.13,307.74,307.99,9209.0,306.6077,306.8566,306.4682,306.7172,9209.0
2025-01-13 15:20:00,308.14,308.21,307.87,308.02,13816.0,306.8666,306.9363,306.5977,306.7471,13816.0
2025-01-13 15:30:00,308.0,308.2,307.67,308.0,21389.0,306.7272,306.9263,306.3985,306.7272,21389.0
2025-01-13 15:40:00,307.96,308.0,307.19,307.63,13436.0,306.6873,306.7272,305.9205,306.3587,13436.0
2025-01-13 15:50:00,307.47,308.46,307.31,308.22,75479.0,306.1994,307.1853,306.04,306.9463,75479.0
2025-01-14 09:30:00,306.0,307.4,303.39,304.1,58156.0,304.7354,306.1296,302.1362,302.8433,58156.0
2025-01-14 09:40:00,304.1,305.55,303.98,304.74,23043.0,302.8433,304.2873,302.7238,303.4806,23043.0
2025-01-14 09:50:00,304.74,305.11,303.8,304.15,16869.0,303.4806,303.8491,302.5445,302.8931,16869.0
2025-01-14 10:00:00,304.08,304.2,302.97,303.44,26456.0,302.8234,302.9429,301.718,302.186,26456.0
2025-01-14 10:10:00,303.41,303.72,302.66,302.81,6884.0,302.1561,302.4649,301.4092,301.5586,6884.0
2025-01-14 10:20:00,302.93,303.47,302.57,303.12,13550.0,301.6781,302.2159,301.3196,301.8673,13550.0
2025-01-14 10:30:00,303.29,304.26,302.69,304.26,32800.0,302.0366,303.0026,301.4391,303.0026,32800.0
2025-01-14 10:40:00,304.05,304.8,303.92,304.37,7293.0,302.7935,303.5404,302.664,303.1122,7293.0
2025-01-14 10:50:00,304.38,305.3,304.37,304.76,5136.0,303.1221,304.0383,303.1122,303.5006,5136.0
2025-01-14 11:00:00,304.57,304.57,303.28,303.75,8760.0,303.3113,303.3113,302.0267,302.4947,8760.0
2025-01-14 11:10:00,303.51,303.61,302.69,303.29,5195.0,302.2557,302.3553,301.4391,302.0366,5195.0
2025-01-14 11:20:00,303.02,303.03,302.31,302.93,10550.0,301.7677,301.7777,301.0607,301.6781,10550.0
2025-01-14 11:30:00,302.83,303.1,301.92,302.03,15962.0,301.5785,301.8474,300.6723,300.7818,15962.0
2025-01-14 11:40:00,301.92,302.1,301.15,301.52,19835.0,300.6723,300.8516,299.9055,300.2739,19835.0
2025-01-14 11:50:00,301.44,301.49,300.84,300.84,6186.0,300.1943,300.2441,299.5968,299.5968,6186.0
2025-01-14 12:00:00,300.81,300.93,300.55,300.63,12527.0,299.5669,299.6864,299.308,299.3876,12527.0
2025-01-14 12:10:00,300.68,301.41,300.16,300.78,25410.0,299.4374,300.1644,298.9196,299.537,25410.0
2025-01-14 12:20:00,300.85,301.65,300.7,301.2,10645.0,299.6067,300.4034,299.4573,299.9553,10645.0
2025-01-14 12:30:00,301.17,301.35,300.68,300.84,7122.0,299.9254,300.1046,299.4374,299.5968,7122.0
2025-01-14 12:40:00,300.75,302.0,300.35,301.66,7393.0,299.5071,300.752,299.1088,300.4134,7393.0
2025-01-14 12:50:00,301.66,302.31,301.59,302.31,4539.0,300.4134,301.0607,300.3437,301.0607,4539.0
2025-01-14 13:00:00,302.29,302.29,301.91,302.24,6608.0,301.0408,301.0408,300.6623,300.991,6608.0
2025-01-14 13:10:00,302.4,303.51,302.4,303.51,8597.0,301.1503,302.2557,301.1503,302.2557,8597.0
2025-01-14 13:20:00,303.49,303.65,303.19,303.41,3621.0,302.2358,302.3951,301.937,302.1561,3621.0
2025-01-14 13:30:00,303.24,303.48,302.86,303.48,5030.0,301.9868,302.2258,301.6084,302.2258,5030.0
2025-01-14 13:40:00,303.49,304.2,303.41,304.17,7144.0,302.2358,302.9429,302.1561,302.913,7144.0
2025-01-14 13:50:00,304.14,304.74,303.81,304.38,17675.0,302.8831,303.4806,302.5545,303.1221,17675.0
2025-01-14 14:00:00,304.38,304.38,303.91,303.92,9927.0,303.1221,303.1221,302.6541,302.664,9927.0
2025-01-14 14:10:00,303.88,304.05,303.76,303.97,5051.0,302.6242,302.7935,302.5047,302.7138,5051.0
2025-01-14 14:20:00,303.92,304.76,303.92,304.3,8507.0,302.664,303.5006,302.664,303.0425,8507.0
2025-01-14 14:30:00,304.55,304.76,304.39,304.68,2423.0,303.2914,303.5006,303.1321,303.4209,2423.0
2025-01-14 14:40:00,304.62,304.62,304.14,304.33,10031.0,303.3611,303.3611,302.8831,303.0723,10031.0
2025-01-14 14:50:00,304.33,304.78,304.1,304.1,15012.0,303.0723,303.5205,302.8433,302.8433,15012.0
2025-01-14 15:00:00,304.17,304.3,303.59,303.9,8053.0,302.913,303.0425,302.3354,302.6441,8053.0
2025-01-14 15:10:00,303.95,304.67,303.76,304.58,16010.0,302.6939,303.4109,302.5047,303.3213,16010.0
2025-01-14 15:20:00,304.6,305.31,304.59,305.27,10769.0,303.3412,304.0483,303.3313,304.0085,10769.0
2025-01-14 15:30:00,305.27,305.4,304.94,305.04,11172.0,304.0085,304.1379,303.6798,303.7794,11172.0
2025-01-14 15:40:00,305.12,305.6,304.82,305.47,21544.0,303.8591,304.3371,303.5603,304.2076,21544.0
2025-01-14 15:50:00,305.42,305.88,305.42,305.81,44578.0,304.1578,304.6159,304.1578,304.5462,44578.0
2025-01-15 09:30:00,308.77,310.0,306.16,307.19,55022.0,307.494,308.7189,304.8948,305.9205,55022.0
2025-01-15 09:40:00,307.53,308.72,306.37,308.25,31266.0,306.2591,307.4442,305.1039,306.9761,31266.0
2025-01-15 09:50:00,308.32,308.47,307.06,307.94,40244.0,307.0458,307.1952,305.7911,306.6674,40244.0
2025-01-15 10:00:00,307.93,308.86,307.2,308.18,29342.0,306.6575,307.5836,305.9305,306.9064,29342.0
2025-01-15 10:10:00,308.6,308.9,307.76,308.82,49723.0,307.3247,307.6234,306.4882,307.5438,49723.0
2025-01-15 10:20:00,308.7,308.92,308.13,308.14,26636.0,307.4243,307.6434,306.8566,306.8666,26636.0
2025-01-15 10:30:00,308.14,308.67,308.0,308.3,23714.0,306.8666,307.3944,306.7272,307.0259,23714.0
2025-01-15 10:40:00,308.49,309.08,307.61,307.87,17890.0,307.2151,307.8027,306.3388,306.5977,17890.0
2025-01-15 10:50:00,307.7,308.34,307.15,307.8,31673.0,306.4284,307.0658,305.8807,306.528,31673.0
2025-01-15 11:00:00,307.97,308.1,307.12,307.61,11946.0,306.6973,306.8268,305.8508,306.3388,11946.0
2025-01-15 11:10:00,307.46,307.6,305.77,305.8,14721.0,306.1894,306.3288,304.5064,304.5363,14721.0
2025-01-15 11:20:00,305.7,307.32,305.7,306.23,15732.0,304.4367,306.05,304.4367,304.9645,15732.0
2025-01-15 11:30:00,306.11,306.11,305.51,305.51,6531.0,304.845,304.845,304.2475,304.2475,6531.0
2025-01-15 11:40:00,305.38,305.96,305.07,305.81,16701.0,304.118,304.6956,303.8093,304.5462,16701.0
2025-01-15 11:50:00,305.86,305.87,305.36,305.8,18837.0,304.596,304.606,304.0981,304.5363,18837.0
2025-01-15 12:00:00,306.1,306.81,305.81,306.68,7031.0,304.835,305.5421,304.5462,305.4126,7031.0
2025-01-15 12:10:00,306.71,306.71,305.64,305.85,8539.0,305.4425,305.4425,304.3769,304.5861,8539.0
2025-01-15 12:20:00,306.0,306.0,305.59,305.79,6249.0,304.7354,304.7354,304.3271,304.5263,6249.0
2025-01-15 12:30:00,305.78,305.86,305.4,305.54,5440.0,304.5163,304.596,304.1379,304.2773,5440.0
2025-01-15 12:40:00,305.44,306.21,305.25,306.21,10956.0,304.1777,304.9446,303.9885,304.9446,10956.0
2025-01-15 12:50:00,306.21,306.98,306.01,306.98,16225.0,304.9446,305.7114,304.7454,305.7114,16225.0
2025-01-15 13:00:00,306.52,306.7,305.77,306.42,19655.0,305.2533,305.4325,304.5064,305.1537,19655.0
2025-01-15 13:10:00,306.18,306.58,306.0,306.08,3587.0,304.9147,305.313,304.7354,304.8151,3587.0
2025-01-15 13:20:00,306.05,306.11,303.93,305.33,46454.0,304.7852,304.845,302.674,304.0682,46454.0
2025-01-15 13:30:00,305.31,306.17,305.22,306.17,2818.0,304.0483,304.9047,303.9587,304.9047,2818.0
2025-01-15 13:40:00,306.15,306.22,305.53,305.53,1708.0,304.8848,304.9545,304.2674,304.2674,1708.0
2025-01-15 13:50:00,305.82,305.99,305.43,305.59,5309.0,304.5562,304.7255,304.1678,304.3271,5309.0
2025-01-15 14:00:00,305.38,305.66,305.21,305.47,12159.0,304.118,304.3968,303.9487,304.2076,12159.0
2025-01-15 14:10:00,305.29,305.85,305.25,305.85,3620.0,304.0284,304.5861,303.9885,304.5861,3620.0
2025-01-15 14:20:00,305.83,305.89,305.46,305.56,18611.0,304.5661,304.6259,304.1977,304.2973,18611.0
2025-01-15 14:30:00,305.61,306.7,305.45,306.67,5321.0,304.347,305.4325,304.1877,305.4027,5321.0
2025-01-15 14:40:00,306.68,307.31,306.39,306.83,18344.0,305.4126,306.04,305.1238,305.562,18344.0
2025-01-15 14:50:00,306.89,307.03,306.62,306.85,8886.0,305.6218,305.7612,305.3529,305.5819,8886.0
2025-01-15 15:00:00,306.82,307.34,306.76,306.88,10493.0,305.552,306.0699,305.4923,305.6118,10493.0
2025-01-15 15:10:00,306.85,306.89,306.47,306.47,9054.0,305.5819,305.6218,305.2035,305.2035,9054.0
2025-01-15 15:20:00,306.52,307.22,306.47,307.08,14448.0,305.2533,305.9504,305.2035,305.811,14448.0
2025-01-15 15:30:00,307.07,307.07,306.33,306.6,11922.0,305.801,305.801,305.0641,305.333,11922.0
2025-01-15 15:40:00,306.53,306.83,306.44,306.44,19373.0,305.2632,305.562,305.1736,305.1736,19373.0
2025-01-15 15:50:00,306.61,306.71,305.89,306.07,67356.0,305.3429,305.4425,304.6259,304.8051,67356.0
2025-01-16 09:30:00,306.02,307.4,304.06,307.4,12389.0,304.7554,306.1296,302.8035,306.1296,12389.0
2025-01-16 09:40:00,306.71,306.94,306.03,306.36,10305.0,305.4425,305.6715,304.7653,305.0939,10305.0
2025-01-16 09:50:00,306.01,306.01,304.45,304.96,11909.0,304.7454,304.7454,303.1918,303.6997,11909.0
2025-01-16 10:00:00,304.78,305.69,304.17,304.82,8931.0,303.5205,304.4267,302.913,303.5603,8931.0
2025-01-16 10:10:00,305.24,305.62,304.71,305.62,9696.0,303.9786,304.357,303.4508,304.357,9696.0
2025-01-16 10:20:00,305.64,307.12,305.17,307.12,12818.0,304.3769,305.8508,303.9089,305.8508,12818.0
2025-01-16 10:30:00,307.51,307.8,307.06,307.32,11616.0,306.2392,306.528,305.7911,306.05,11616.0
2025-01-16 10:40:00,307.06,309.08,307.06,309.08,7928.0,305.7911,307.8027,305.7911,307.8027,7928.0
2025-01-16 10:50:00,308.74,309.35,308.74,308.92,2868.0,307.4641,308.0716,307.4641,307.6434,2868.0
2025-01-16 11:00:00,308.66,309.76,308.59,309.53,11747.0,307.3844,308.4799,307.3147,308.2508,11747.0
2025-01-16 11:10:00,309.38,309.67,309.23,309.56,10230.0,308.1015,308.3903,307.9521,308.2807,10230.0
2025-01-16 11:20:00,309.56,310.74,309.55,310.59,11075.0,308.2807,309.4558,308.2708,309.3065,11075.0
2025-01-16 11:30:00,310.59,310.6,309.77,309.94,17859.0,309.3065,309.3164,308.4899,308.6592,17859.0
2025-01-16 11:40:00,309.95,310.03,309.44,309.55,7292.0,308.6691,308.7488,308.1612,308.2708,7292.0
2025-01-16 11:50:00,309.52,309.66,309.18,309.53,8334.0,308.2409,308.3803,307.9023,308.2508,8334.0
2025-01-16 12:00:00,309.43,309.82,309.29,309.66,15619.0,308.1513,308.5396,308.0118,308.3803,15619.0
2025-01-16 12:10:00,309.68,309.72,309.2,309.25,4815.0,308.4002,308.4401,307.9222,307.972,4815.0
2025-01-16 12:20:00,309.41,309.59,309.15,309.15,2997.0,308.1313,308.3106,307.8724,307.8724,2997.0
2025-01-16 12:30:00,309.23,309.44,308.78,308.9,3709.0,307.9521,308.1612,307.5039,307.6234,3709.0
2025-01-16 12:40:00,309.03,309.21,308.73,309.18,3315.0,307.7529,307.9322,307.4542,307.9023,3315.0
2025-01-16 12:50:00,308.88,309.04,308.49,308.73,5653.0,307.6035,307.7629,307.2151,307.4542,5653.0
2025-01-16 13:00:00,308.57,309.32,308.46,309.16,6234.0,307.2948,308.0417,307.1853,307.8824,6234.0
2025-01-16 13:10:00,309.03,309.32,308.97,309.16,2977.0,307.7529,308.0417,307.6932,307.8824,2977.0
2025-01-16 13:20:00,309.07,309.28,308.96,309.08,2589.0,307.7927,308.0019,307.6832,307.8027,2589.0
2025-01-16 13:30:00,309.02,309.19,308.74,308.79,6603.0,307.743,307.9123,307.4641,307.5139,6603.0
2025-01-16 13:40:00,308.9,309.05,308.18,308.56,14813.0,307.6234,307.7728,306.9064,307.2849,14813.0
2025-01-16 13:50:00,308.56,308.89,308.38,308.38,5815.0,307.2849,307.6135,307.1056,307.1056,5815.0
2025-01-16 14:00:00,308.35,308.48,308.1,308.3,16908.0,307.0757,307.2052,306.8268,307.0259,16908.0
2025-01-16 14:10:00,308.38,308.91,308.37,308.57,5828.0,307.1056,307.6334,307.0956,307.2948,5828.0
2025-01-16 14:20:00,308.49,308.87,308.42,308.67,3836.0,307.2151,307.5936,307.1454,307.3944,3836.0
2025-01-16 14:30:00,308.87,308.88,308.55,308.81,1715.0,307.5936,307.6035,307.2749,307.5338,1715.0
2025-01-16 14:40:00,308.73,308.76,308.55,308.55,3730.0,307.4542,307.484,307.2749,307.2749,3730.0
2025-01-16 14:50:00,308.53,309.45,308.52,309.45,12318.0,307.255,308.1712,307.245,308.1712,12318.0
2025-01-16 15:00:00,309.3,309.56,309.17,309.2,4658.0,308.0218,308.2807,307.8923,307.9222,4658.0
2025-01-16 15:10:00,309.13,309.27,308.91,309.08,6284.0,307.8525,307.9919,307.6334,307.8027,6284.0
2025-01-16 15:20:00,308.9,309.2,308.88,309.05,7427.0,307.6234,307.9222,307.6035,307.7728,7427.0
2025-01-16 15:30:00,309.03,309.67,309.03,309.62,6102.0,307.7529,308.3903,307.7529,308.3405,6102.0
2025-01-16 15:40:00,309.42,310.12,309.37,310.12,21134.0,308.1413,308.8384,308.0915,308.8384,21134.0
2025-01-16 15:50:00,310.11,310.24,309.05,309.28,37958.0,308.8284,308.9579,307.7728,308.0019,37958.0
2025-01-17 09:30:00,310.9,312.91,308.91,309.78,121034.0,309.6152,311.6169,307.6334,308.4998,121034.0
2025-01-17 09:40:00,309.34,310.5,308.63,309.89,16216.0,308.0616,309.2168,307.3546,308.6094,16216.0
2025-01-17 09:50:00,309.49,310.29,309.25,309.91,10588.0,308.211,309.0077,307.972,308.6293,10588.0
2025-01-17 10:00:00,310.07,310.54,309.36,309.4,14888.0,308.7886,309.2567,308.0815,308.1214,14888.0
2025-01-17 10:10:00,309.47,309.71,308.49,308.56,14962.0,308.1911,308.4301,307.2151,307.2849,14962.0
2025-01-17 10:20:00,308.82,309.83,308.82,309.14,9815.0,307.5438,308.5496,307.5438,307.8625,9815.0
2025-01-17 10:30:00,309.41,309.87,309.01,309.01,18006.0,308.1313,308.5894,307.733,307.733,18006.0
2025-01-17 10:40:00,309.05,311.15,309.05,310.0,19747.0,307.7728,309.8642,307.7728,308.7189,19747.0
2025-01-17 10:50:00,310.24,311.4,310.09,310.71,12184.0,308.9579,310.1131,308.8085,309.426,12184.0
2025-01-17 11:00:00,310.68,311.1,310.59,310.8,7103.0,309.3961,309.8144,309.3065,309.5156,7103.0
2025-01-17 11:10:00,310.8,311.04,309.88,310.54,31071.0,309.5156,309.7546,308.5994,309.2567,31071.0
2025-01-17 11:20:00,310.62,310.95,310.25,310.25,9339.0,309.3363,309.665,308.9679,308.9679,9339.0
2025-01-17 11:30:00,310.8,310.85,310.38,310.65,9360.0,309.5156,309.5654,309.0973,309.3662,9360.0
2025-01-17 11:40:00,310.74,310.84,310.47,310.69,3005.0,309.4558,309.5554,309.187,309.4061,3005.0
2025-01-17 11:50:00,310.51,310.76,310.51,310.68,6183.0,309.2268,309.4758,309.2268,309.3961,6183.0
2025-01-17 12:00:00,310.68,310.96,310.38,310.56,19294.0,309.3961,309.6749,309.0973,309.2766,19294.0
2025-01-17 12:10:00,310.6,311.14,310.49,311.02,10456.0,309.3164,309.8542,309.2069,309.7347,10456.0
2025-01-17 12:20:00,311.07,311.13,310.62,311.02,16138.0,309.7845,309.8442,309.3363,309.7347,16138.0
2025-01-17 12:30:00,311.02,311.27,310.88,311.21,4762.0,309.7347,309.9837,309.5953,309.9239,4762.0
2025-01-17 12:40:00,311.21,311.21,310.9,311.12,8108.0,309.9239,309.9239,309.6152,309.8343,8108.0
2025-01-17 12:50:00,311.12,312.06,311.0,311.96,12204.0,309.8343,310.7704,309.7148,310.6708,12204.0
2025-01-17 13:00:00,311.92,311.92,310.98,311.26,16163.0,310.631,310.631,309.6949,309.9737,16163.0
2025-01-17 13:10:00,311.4,311.41,310.82,310.92,13794.0,310.1131,310.1231,309.5355,309.6351,13794.0
2025-01-17 13:20:00,310.9,311.56,310.9,311.52,8645.0,309.6152,310.2725,309.6152,310.2326,8645.0
2025-01-17 13:30:00,311.5,311.72,311.33,311.53,8078.0,310.2127,310.4318,310.0434,310.2426,8078.0
2025-01-17 13:40:00,311.53,311.53,311.19,311.41,6666.0,310.2426,310.2426,309.904,310.1231,6666.0
2025-01-17 13:50:00,311.4,311.75,311.35,311.63,6050.0,310.1131,310.4617,310.0633,310.3422,6050.0
2025-01-17 14:00:00,311.47,311.89,311.35,311.68,5426.0,310.1828,310.6011,310.0633,310.392,5426.0
2025-01-17 14:10:00,311.57,311.77,311.3,311.42,12757.0,310.2824,310.4816,310.0135,310.133,12757.0
2025-01-17 14:20:00,311.32,311.9,311.27,311.45,9259.0,310.0334,310.6111,309.9837,310.1629,9259.0
2025-01-17 14:30:00,311.57,311.96,311.42,311.86,2903.0,310.2824,310.6708,310.133,310.5712,2903.0
2025-01-17 14:40:00,311.87,312.01,311.31,311.31,27910.0,310.5812,310.7206,310.0235,310.0235,27910.0
2025-01-17 14:50:00,311.49,311.66,311.2,311.37,10543.0,310.2027,310.372,309.9139,310.0832,10543.0
2025-01-17 15:00:00,311.11,311.21,310.97,311.17,9306.0,309.8243,309.9239,309.6849,309.8841,9306.0
2025-01-17 15:10:00,311.17,312.03,311.17,312.03,22028.0,309.8841,310.7405,309.8841,310.7405,22028.0
2025-01-17 15:20:00,311.99,312.29,311.73,311.85,16683.0,310.7007,310.9994,310.4418,310.5613,16683.0
2025-01-17 15:30:00,311.78,312.47,311.75,312.11,37283.0,310.4915,311.1787,310.4617,310.8202,37283.0
2025-01-17 15:40:00,312.08,312.15,311.7,312.02,24260.0,310.7903,310.86,310.4119,310.7306,24260.0
2025-01-17 15:50:00,311.94,311.94,310.43,310.7,76388.0,310.6509,310.6509,309.1471,309.416,76388.0
2025-01-21 09:30:00,312.21,315.52,312.09,315.52,42653.0,310.9198,314.2161,310.8003,314.2161,42653.0
2025-01-21 09:40:00,315.22,315.22,314.13,314.34,17101.0,313.9173,313.9173,312.8318,313.041,17101.0
2025-01-21 09:50:00,313.96,314.92,313.09,314.48,14080.0,312.6625,313.6186,311.7961,313.1804,14080.0
2025-01-21 10:00:00,314.48,315.36,313.82,314.72,26937.0,313.1804,314.0568,312.5231,313.4194,26937.0
2025-01-21 10:10:00,314.82,315.07,314.31,314.77,21841.0,313.519,313.768,313.0111,313.4692,21841.0
2025-01-21 10:20:00,314.75,315.0,314.11,314.71,32054.0,313.4493,313.6982,312.8119,313.4094,32054.0
2025-01-21 10:30:00,314.84,315.3,314.09,314.42,16708.0,313.5389,313.997,312.792,313.1206,16708.0
2025-01-21 10:40:00,314.42,314.63,313.95,314.48,16944.0,313.1206,313.3298,312.6526,313.1804,16944.0
2025-01-21 10:50:00,314.5,315.82,314.31,315.78,13803.0,313.2003,314.5149,313.0111,314.475,13803.0
2025-01-21 11:00:00,315.69,315.89,315.31,315.8,21981.0,314.3854,314.5846,314.007,314.4949,21981.0
2025-01-21 11:10:00,315.8,315.82,315.01,315.5,30209.0,314.4949,314.5149,313.7082,314.1962,30209.0
2025-01-21 11:20:00,315.5,316.05,315.5,315.76,10778.0,314.1962,314.7439,314.1962,314.4551,10778.0
2025-01-21 11:30:00,315.84,316.1,315.54,315.69,14747.0,314.5348,314.7937,314.236,314.3854,14747.0
2025-01-21 11:40:00,315.64,316.23,315.45,316.19,17000.0,314.3356,314.9232,314.1464,314.8833,17000.0
2025-01-21 11:50:00,316.19,316.46,315.83,316.46,19933.0,314.8833,315.1522,314.5248,315.1522,19933.0
2025-01-21 12:00:00,316.47,316.74,316.41,316.62,20027.0,315.1622,315.431,315.1024,315.3115,20027.0
2025-01-21 12:10:00,316.69,316.8,316.37,316.55,21329.0,315.3813,315.4908,315.0626,315.2418,21329.0
2025-01-21 12:20:00,316.56,317.36,316.29,316.99,19588.0,315.2518,316.0485,314.9829,315.68,19588.0
2025-01-21 12:30:00,317.0,317.97,316.91,317.65,13670.0,315.69,316.656,315.6003,316.3373,13670.0
2025-01-21 12:40:00,317.68,317.85,317.16,317.41,16400.0,316.3672,316.5365,315.8493,316.0983,16400.0
2025-01-21 12:50:00,317.4,317.89,317.3,317.89,18541.0,316.0883,316.5763,315.9887,316.5763,18541.0
2025-01-21 13:00:00,317.9,318.54,317.8,318.17,27154.0,316.5863,317.2236,316.4867,316.8551,27154.0
2025-01-21 13:10:00,318.1,318.48,317.75,318.48,28812.0,316.7854,317.1639,316.4369,317.1639,28812.0
2025-01-21 13:20:00,318.48,318.7,317.85,318.08,27498.0,317.1639,317.3829,316.5365,316.7655,27498.0
2025-01-21 13:30:00,318.07,318.72,318.03,318.72,17969.0,316.7556,317.4029,316.7157,317.4029,17969.0
2025-01-21 13:40:00,318.62,318.71,318.05,318.11,16065.0,317.3033,317.3929,316.7356,316.7954,16065.0
2025-01-21 13:50:00,318.1,318.46,317.95,318.14,19905.0,316.7854,317.1439,316.636,316.8253,19905.0
2025-01-21 14:00:00,318.0,318.54,317.89,318.42,11190.0,316.6858,317.2236,316.5763,317.1041,11190.0
2025-01-21 14:10:00,318.34,318.81,318.19,318.66,22431.0,317.0244,317.4925,316.8751,317.3431,22431.0
2025-01-21 14:20:00,318.76,319.18,318.58,319.08,15316.0,317.4427,317.861,317.2634,317.7614,15316.0
2025-01-21 14:30:00,318.94,319.38,318.92,319.05,13857.0,317.622,318.0601,317.602,317.7315,13857.0
2025-01-21 14:40:00,319.18,319.32,319.0,319.05,15058.0,317.861,318.0004,317.6817,317.7315,15058.0
2025-01-21 14:50:00,319.05,319.62,318.73,319.62,12155.0,317.7315,318.2991,317.4128,318.2991,12155.0
2025-01-21 15:00:00,319.6,319.71,318.71,318.94,17290.0,318.2792,318.3888,317.3929,317.622,17290.0
2025-01-21 15:10:00,318.95,319.04,318.07,318.65,14255.0,317.6319,317.7215,316.7556,317.3332,14255.0
2025-01-21 15:20:00,318.71,318.98,318.57,318.71,18417.0,317.3929,317.6618,317.2535,317.3929,18417.0
2025-01-21 15:30:00,318.72,318.86,318.37,318.7,23162.0,317.4029,317.5423,317.0543,317.3829,23162.0
2025-01-21 15:40:00,318.69,319.0,318.53,318.83,27640.0,317.373,317.6817,317.2137,317.5124,27640.0
2025-01-21 15:50:00,318.76,319.45,318.1,318.54,132435.0,317.4427,318.1299,316.7854,317.2236,132435.0
2025-01-22 09:30:00,318.24,318.44,311.42,314.34,78943.0,316.9249,317.124,310.133,313.041,78943.0
2025-01-22 09:40:00,314.32,316.25,313.35,315.28,40114.0,313.0211,314.9431,312.0551,313.9771,40114.0
2025-01-22 09:50:00,315.16,317.07,315.16,316.55,32246.0,313.8576,315.7597,313.8576,315.2418,32246.0
2025-01-22 10:00:00,316.84,318.02,315.55,317.93,37744.0,315.5306,316.7058,314.246,316.6161,37744.0
2025-01-22 10:10:00,317.69,318.04,314.04,315.67,55767.0,316.3771,316.7257,312.7422,314.3655,55767.0
2025-01-22 10:20:00,315.54,316.02,315.18,315.49,11765.0,314.236,314.714,313.8775,314.1862,11765.0
2025-01-22 10:30:00,315.46,316.69,314.91,316.43,43808.0,314.1563,315.3813,313.6086,315.1223,43808.0
2025-01-22 10:40:00,316.15,317.5,315.27,317.32,301608.0,314.8435,316.1879,313.9671,316.0087,301608.0
2025-01-22 10:50:00,316.63,318.43,316.63,318.29,23747.0,315.3215,317.1141,315.3215,316.9746,23747.0
2025-01-22 11:00:00,318.38,318.55,317.53,318.21,32134.0,317.0643,317.2336,316.2178,316.895,32134.0
2025-01-22 11:10:00,318.4,318.5,317.1,317.76,36897.0,317.0842,317.1838,315.7896,316.4468,36897.0
2025-01-22 11:20:00,317.9,319.51,317.9,318.76,121322.0,316.5863,318.1896,316.5863,317.4427,121322.0
2025-01-22 11:30:00,318.88,319.57,318.47,319.56,10428.0,317.5622,318.2494,317.1539,318.2394,10428.0
2025-01-22 11:40:00,319.57,319.88,319.24,319.58,17743.0,318.2494,318.5581,317.9207,318.2593,17743.0
2025-01-22 11:50:00,319.48,319.94,319.33,319.79,7368.0,318.1597,318.6178,318.0103,318.4684,7368.0
2025-01-22 12:00:00,319.59,319.66,319.19,319.4,15484.0,318.2693,318.339,317.8709,318.0801,15484.0
2025-01-22 12:10:00,319.38,319.98,318.86,319.96,14463.0,318.0601,318.6577,317.5423,318.6377,14463.0
2025-01-22 12:20:00,319.6,321.22,318.87,320.95,79835.0,318.2792,319.8925,317.5522,319.6237,79835.0
2025-01-22 12:30:00,320.84,321.09,318.84,318.84,29043.0,319.5141,319.7631,317.5224,317.5224,29043.0
2025-01-22 12:40:00,318.98,319.17,318.62,318.72,19359.0,317.6618,317.851,317.3033,317.4029,19359.0
2025-01-22 12:50:00,318.73,319.09,318.2,318.49,6711.0,317.4128,317.7713,316.885,317.1738,6711.0
2025-01-22 13:00:00,318.35,318.71,318.03,318.71,8093.0,317.0344,317.3929,316.7157,317.3929,8093.0
2025-01-22 13:10:00,318.65,319.64,318.51,319.64,13705.0,317.3332,318.3191,317.1937,318.3191,13705.0
2025-01-22 13:20:00,319.42,320.15,319.41,319.97,8989.0,318.1,318.827,318.09,318.6477,8989.0
2025-01-22 13:30:00,319.79,320.32,319.69,320.11,12905.0,318.4684,318.9963,318.3689,318.7871,12905.0
2025-01-22 13:40:00,320.24,320.45,319.93,320.05,10892.0,318.9166,319.1257,318.6079,318.7274,10892.0
2025-01-22 13:50:00,319.9,319.99,319.01,319.21,14754.0,318.578,318.6676,317.6917,317.8908,14754.0
2025-01-22 14:00:00,319.21,319.75,319.18,319.62,11795.0,317.8908,318.4286,317.861,318.2991,11795.0
2025-01-22 14:10:00,319.81,319.81,319.38,319.57,9050.0,318.4884,318.4884,318.0601,318.2494,9050.0
2025-01-22 14:20:00,319.58,319.78,319.25,319.71,21198.0,318.2593,318.4585,317.9307,318.3888,21198.0
2025-01-22 14:30:00,319.53,319.85,319.52,319.72,28335.0,318.2095,318.5282,318.1996,318.3987,28335.0
2025-01-22 14:40:00,319.72,319.8,319.2,319.22,19462.0,318.3987,318.4784,317.8809,317.9008,19462.0
2025-01-22 14:50:00,319.38,319.44,319.07,319.44,9882.0,318.0601,318.1199,317.7514,318.1199,9882.0
2025-01-22 15:00:00,319.32,320.51,319.32,320.48,27591.0,318.0004,319.1855,318.0004,319.1556,27591.0
2025-01-22 15:10:00,320.34,320.87,320.32,320.37,20723.0,319.0162,319.544,318.9963,319.046,20723.0
2025-01-22 15:20:00,320.37,320.37,319.05,319.71,45428.0,319.046,319.046,317.7315,318.3888,45428.0
2025-01-22 15:30:00,319.76,319.91,319.06,319.71,48550.0,318.4386,318.5879,317.7415,318.3888,48550.0
2025-01-22 15:40:00,319.77,319.81,319.36,319.58,25325.0,318.4485,318.4884,318.0402,318.2593,25325.0
2025-01-22 15:50:00,319.55,320.07,318.9,319.61,142980.0,318.2294,318.7473,317.5821,318.2892,142980.0
2025-01-23 09:30:00,324.12,326.8,322.1,323.82,142995.0,322.7806,325.4495,320.7689,322.4818,142995.0
2025-01-23 09:40:00,323.53,324.15,320.92,323.32,82524.0,322.193,322.8104,319.5938,321.9839,82524.0
2025-01-23 09:50:00,322.9,323.15,321.7,321.7,39096.0,321.5656,321.8146,320.3706,320.3706,39096.0
2025-01-23 10:00:00,322.12,324.4,321.43,322.57,74772.0,320.7888,323.0594,320.1017,321.237,74772.0
2025-01-23 10:10:00,322.56,323.58,321.7,322.46,38842.0,321.227,322.2428,320.3706,321.1274,38842.0
2025-01-23 10:20:00,322.55,322.83,322.09,322.75,25758.0,321.217,321.4959,320.7589,321.4162,25758.0
2025-01-23 10:30:00,322.74,323.27,321.78,323.11,124575.0,321.4063,321.9341,320.4502,321.7747,124575.0
2025-01-23 10:40:00,323.14,323.53,322.1,323.31,50850.0,321.8046,322.193,320.7689,321.9739,50850.0
2025-01-23 10:50:00,323.36,324.43,323.23,324.1,25742.0,322.0237,323.0893,321.8942,322.7606,25742.0
2025-01-23 11:00:00,324.22,324.6,323.92,324.06,27379.0,322.8801,323.2586,322.5814,322.7208,27379.0
2025-01-23 11:10:00,324.17,324.84,323.86,324.66,46894.0,322.8303,323.4976,322.5216,323.3183,46894.0
2025-01-23 11:20:00,324.5,325.57,324.5,325.38,31337.0,323.159,324.2246,323.159,324.0353,31337.0
2025-01-23 11:30:00,325.37,325.4,324.35,324.76,41092.0,324.0254,324.0553,323.0096,323.4179,41092.0
2025-01-23 11:40:00,324.77,325.39,324.63,325.39,16090.0,323.4279,324.0453,323.2884,324.0453,16090.0
2025-01-23 11:50:00,325.39,325.63,324.59,324.74,59289.0,324.0453,324.2843,323.2486,323.398,59289.0
2025-01-23 12:00:00,324.75,325.58,324.7,325.31,27257.0,323.4079,324.2345,323.3582,323.9656,27257.0
2025-01-23 12:10:00,325.37,325.63,325.01,325.26,17383.0,324.0254,324.2843,323.6669,323.9158,17383.0
2025-01-23 12:20:00,325.33,325.65,325.23,325.38,15928.0,323.9856,324.3042,323.886,324.0353,15928.0
2025-01-23 12:30:00,325.38,325.73,325.23,325.37,33568.0,324.0353,324.3839,323.886,324.0254,33568.0
2025-01-23 12:40:00,325.49,325.49,324.69,324.98,30655.0,324.1449,324.1449,323.3482,323.637,30655.0
2025-01-23 12:50:00,325.1,325.38,325.0,325.32,17213.0,323.7565,324.0353,323.6569,323.9756,17213.0
2025-01-23 13:00:00,325.35,325.47,324.93,324.98,28364.0,324.0055,324.125,323.5872,323.637,28364.0
2025-01-23 13:10:00,324.93,325.26,324.69,324.69,20852.0,323.5872,323.9158,323.3482,323.3482,20852.0
2025-01-23 13:20:00,324.68,324.68,323.53,323.58,53091.0,323.3382,323.3382,322.193,322.2428,53091.0
2025-01-23 13:30:00,323.58,323.79,322.9,322.9,23994.0,322.2428,322.4519,321.5656,321.5656,23994.0
2025-01-23 13:40:00,323.05,323.26,322.8,322.8,9892.0,321.715,321.9241,321.466,321.466,9892.0
2025-01-23 13:50:00,322.9,322.9,321.86,321.98,11892.0,321.5656,321.5656,320.5299,320.6494,11892.0
2025-01-23 14:00:00,322.13,322.47,321.6,321.68,23347.0,320.7988,321.1374,320.271,320.3506,23347.0
2025-01-23 14:10:00,321.77,321.83,320.38,320.78,36403.0,320.4403,320.5,319.056,319.4544,36403.0
2025-01-23 14:20:00,320.95,322.44,320.72,322.42,71328.0,319.6237,321.1075,319.3946,321.0876,71328.0
2025-01-23 14:30:00,322.28,322.43,321.07,321.27,37298.0,320.9482,321.0975,319.7432,319.9423,37298.0
2025-01-23 14:40:00,321.26,321.68,320.69,320.94,50184.0,319.9324,320.3506,319.3647,319.6137,50184.0
2025-01-23 14:50:00,320.94,322.1,320.94,321.25,21253.0,319.6137,320.7689,319.6137,319.9224,21253.0
2025-01-23 15:00:00,321.38,322.0,321.38,321.67,23137.0,320.0519,320.6693,320.0519,320.3407,23137.0
2025-01-23 15:10:00,321.67,322.26,321.47,322.04,33849.0,320.3407,320.9282,320.1415,320.7091,33849.0
2025-01-23 15:20:00,321.92,322.45,321.68,321.82,37812.0,320.5896,321.1175,320.3506,320.4901,37812.0
2025-01-23 15:30:00,321.68,322.21,321.07,321.93,75397.0,320.3506,320.8784,319.7432,320.5996,75397.0
2025-01-23 15:40:00,321.99,323.33,321.9,322.74,63557.0,320.6594,321.9938,320.5697,321.4063,63557.0
2025-01-23 15:50:00,322.83,325.7,322.82,325.19,185446.0,321.4959,324.354,321.4859,323.8461,185446.0
2025-01-24 09:30:00,323.93,324.47,317.99,320.05,137252.0,322.5913,323.1291,316.6759,318.7274,137252.0
2025-01-24 09:40:00,320.36,325.98,319.98,324.07,124258.0,319.0361,324.6329,318.6577,322.7308,124258.0
2025-01-24 09:50:00,323.8,324.07,320.86,321.61,37786.0,322.4619,322.7308,319.534,320.2809,37786.0
2025-01-24 10:00:00,322.27,323.0,318.94,319.29,50375.0,320.9382,321.6652,317.622,317.9705,50375.0
2025-01-24 10:10:00,319.36,320.2,311.16,314.93,242773.0,318.0402,318.8768,309.8741,313.6285,242773.0
2025-01-24 10:20:00,314.09,314.65,309.0,312.9,81820.0,312.792,313.3497,307.723,311.6069,81820.0
2025-01-24 10:30:00,312.9,314.4,310.46,312.91,101972.0,311.6069,313.1007,309.177,311.6169,101972.0
2025-01-24 10:40:00,312.44,313.38,311.5,312.97,89051.0,311.1488,312.0849,310.2127,311.6766,89051.0
2025-01-24 10:50:00,312.88,314.82,312.01,313.67,81827.0,311.587,313.519,310.7206,312.3737,81827.0
2025-01-24 11:00:00,313.66,316.42,313.66,315.61,69816.0,312.3638,315.1124,312.3638,314.3057,69816.0
2025-01-24 11:10:00,315.72,316.52,314.06,315.54,54141.0,314.4153,315.212,312.7621,314.236,54141.0
2025-01-24 11:20:00,315.51,316.72,314.95,315.65,29550.0,314.2061,315.4111,313.6484,314.3456,29550.0
2025-01-24 11:30:00,316.14,316.72,315.03,315.88,34410.0,314.8335,315.4111,313.7281,314.5746,34410.0
2025-01-24 11:40:00,315.8,316.41,314.01,314.35,54252.0,314.4949,315.1024,312.7123,313.0509,54252.0
2025-01-24 11:50:00,314.34,314.7,312.21,312.77,33029.0,313.041,313.3995,310.9198,311.4775,33029.0
2025-01-24 12:00:00,313.04,313.51,312.01,312.03,39746.0,311.7463,312.2144,310.7206,310.7405,39746.0
2025-01-24 12:10:00,312.04,312.47,311.0,311.41,16745.0,310.7505,311.1787,309.7148,310.1231,16745.0
2025-01-24 12:20:00,311.27,314.54,311.12,314.22,34132.0,309.9837,313.2401,309.8343,312.9215,34132.0
2025-01-24 12:30:00,314.18,314.77,313.68,314.68,12866.0,312.8816,313.4692,312.3837,313.3796,12866.0
2025-01-24 12:40:00,314.44,315.06,314.44,315.0,7431.0,313.1406,313.758,313.1406,313.6982,7431.0
2025-01-24 12:50:00,315.04,315.63,314.51,315.16,12881.0,313.7381,314.3256,313.2103,313.8576,12881.0
2025-01-24 13:00:00,315.01,315.62,314.74,315.49,25666.0,313.7082,314.3157,313.4393,314.1862,25666.0
2025-01-24 13:10:00,315.49,316.0,314.89,315.56,14077.0,314.1862,314.6941,313.5887,314.2559,14077.0
2025-01-24 13:20:00,315.38,316.15,315.27,315.67,31284.0,314.0767,314.8435,313.9671,314.3655,31284.0
2025-01-24 13:30:00,315.5,315.5,314.4,315.0,31543.0,314.1962,314.1962,313.1007,313.6982,31543.0
2025-01-24 13:40:00,314.83,315.0,313.73,313.99,19332.0,313.5289,313.6982,312.4335,312.6924,19332.0
2025-01-24 13:50:00,313.99,314.14,312.86,313.28,20566.0,312.6924,312.8418,311.5671,311.9853,20566.0
2025-01-24 14:00:00,313.31,313.4,312.47,313.0,16034.0,312.0152,312.1049,311.1787,311.7065,16034.0
2025-01-24 14:10:00,313.0,314.21,313.0,313.41,14111.0,311.7065,312.9115,311.7065,312.1148,14111.0
2025-01-24 14:20:00,313.32,314.56,313.21,313.75,19894.0,312.0252,313.2601,311.9156,312.4534,19894.0
2025-01-24 14:30:00,313.81,314.45,313.54,313.65,23184.0,312.5132,313.1505,312.2443,312.3538,23184.0
2025-01-24 14:40:00,313.64,314.07,313.13,313.13,10482.0,312.3439,312.7721,311.836,311.836,10482.0
2025-01-24 14:50:00,313.44,313.73,313.17,313.21,16967.0,312.1447,312.4335,311.8758,311.9156,16967.0
2025-01-24 15:00:00,313.27,313.57,312.71,312.96,16504.0,311.9754,312.2741,311.4177,311.6667,16504.0
2025-01-24 15:10:00,312.78,312.89,311.66,311.8,30463.0,311.4874,311.597,310.372,310.5115,30463.0
2025-01-24 15:20:00,311.81,312.4,311.56,312.38,23591.0,310.5214,311.109,310.2725,311.0891,23591.0
2025-01-24 15:30:00,312.46,313.21,312.02,313.13,34548.0,311.1687,311.9156,310.7306,311.836,34548.0
2025-01-24 15:40:00,313.04,313.14,311.5,311.63,60401.0,311.7463,311.8459,310.2127,310.3422,60401.0
2025-01-24 15:50:00,311.5,313.09,311.36,313.02,165235.0,310.2127,311.7961,310.0733,311.7264,165235.0
2025-01-27 09:30:00,316.25,321.69,313.49,321.0,98302.0,314.9431,320.3606,312.1945,319.6734,98302.0
2025-01-27 09:40:00,321.44,322.53,320.69,320.69,51663.0,320.1116,321.1971,319.3647,319.3647,51663.0
2025-01-27 09:50:00,320.2,320.83,319.53,319.81,59752.0,318.8768,319.5041,318.2095,318.4884,59752.0
2025-01-27 10:00:00,320.19,320.19,317.59,317.59,47377.0,318.8668,318.8668,316.2775,316.2775,47377.0
2025-01-27 10:10:00,317.29,318.35,316.92,317.61,25492.0,315.9788,317.0344,315.6103,316.2975,25492.0
2025-01-27 10:20:00,317.3,319.6,316.95,318.89,71152.0,315.9887,318.2792,315.6402,317.5722,71152.0
2025-01-27 10:30:00,318.72,319.54,318.66,319.12,15818.0,317.4029,318.2195,317.3431,317.8012,15818.0
2025-01-27 10:40:00,319.12,319.83,318.72,319.02,23546.0,317.8012,318.5083,317.4029,317.7016,23546.0
2025-01-27 10:50:00,319.08,321.01,319.08,320.26,17926.0,317.7614,319.6834,317.7614,318.9365,17926.0
2025-01-27 11:00:00,320.25,322.66,320.25,322.4,25813.0,318.9265,321.3266,318.9265,321.0677,25813.0
2025-01-27 11:10:00,322.49,322.84,322.0,322.69,10584.0,321.1573,321.5058,320.6693,321.3565,10584.0
2025-01-27 11:20:00,322.87,324.02,322.7,323.65,23652.0,321.5357,322.681,321.3664,322.3125,23652.0
2025-01-27 11:30:00,323.94,324.85,323.57,324.34,12583.0,322.6013,323.5075,322.2328,322.9996,12583.0
2025-01-27 11:40:00,324.36,325.88,324.27,325.53,35437.0,323.0196,324.5333,322.9299,324.1847,35437.0
2025-01-27 11:50:00,325.68,327.81,325.5,326.86,35693.0,324.3341,326.4553,324.1548,325.5092,35693.0
2025-01-27 12:00:00,326.8,326.8,324.69,325.49,14619.0,325.4495,325.4495,323.3482,324.1449,14619.0
2025-01-27 12:10:00,325.8,327.28,325.76,327.06,12649.0,324.4536,325.9275,324.4138,325.7084,12649.0
2025-01-27 12:20:00,326.79,327.68,326.79,327.38,27692.0,325.4395,326.3258,325.4395,326.0271,27692.0
2025-01-27 12:30:00,327.55,328.48,326.9,328.09,33696.0,326.1964,327.1225,325.5491,326.7341,33696.0
2025-01-27 12:40:00,328.1,329.13,328.09,328.87,23275.0,326.7441,327.7698,326.7341,327.5109,23275.0
2025-01-27 12:50:00,328.87,329.66,328.62,329.28,32472.0,327.5109,328.2977,327.262,327.9192,32472.0
2025-01-27 13:00:00,329.28,329.6,327.69,328.0,35872.0,327.9192,328.2379,326.3358,326.6445,35872.0
2025-01-27 13:10:00,328.0,329.74,327.99,329.65,19067.0,326.6445,328.3773,326.6346,328.2877,19067.0
2025-01-27 13:20:00,329.9,329.9,328.66,328.85,40912.0,328.5367,328.5367,327.3018,327.491,40912.0
2025-01-27 13:30:00,329.1,330.08,328.81,329.62,20117.0,327.74,328.7159,327.4512,328.2578,20117.0
2025-01-27 13:40:00,329.62,330.5,329.26,329.69,31810.0,328.2578,329.1342,327.8993,328.3275,31810.0
2025-01-27 13:50:00,329.52,330.36,329.48,330.15,18919.0,328.1582,328.9948,328.1184,328.7856,18919.0
2025-01-27 14:00:00,330.28,331.16,330.04,330.99,18261.0,328.9151,329.7915,328.6761,329.6222,18261.0
2025-01-27 14:10:00,330.92,331.18,330.5,330.5,19453.0,329.5524,329.8114,329.1342,329.1342,19453.0
2025-01-27 14:20:00,330.5,331.33,329.98,330.58,27260.0,329.1342,329.9608,328.6163,329.2139,27260.0
2025-01-27 14:30:00,330.69,332.36,330.59,331.88,25912.0,329.3234,330.9865,329.2238,330.5085,25912.0
2025-01-27 14:40:00,331.65,332.17,331.43,331.65,35216.0,330.2794,330.7973,330.0603,330.2794,35216.0
2025-01-27 14:50:00,331.57,332.06,331.45,331.8,31454.0,330.1998,330.6877,330.0803,330.4288,31454.0
2025-01-27 15:00:00,331.72,332.21,331.25,331.86,45488.0,330.3491,330.8371,329.8811,330.4886,45488.0
2025-01-27 15:10:00,331.72,331.83,329.55,330.43,130686.0,330.3491,330.4587,328.1881,329.0645,130686.0
2025-01-27 15:20:00,330.3,330.79,329.92,330.03,56366.0,328.935,329.423,328.5566,328.6661,56366.0
2025-01-27 15:30:00,330.05,330.92,329.81,330.0,92453.0,328.686,329.5524,328.447,328.6363,92453.0
2025-01-27 15:40:00,330.17,331.52,330.03,331.42,58912.0,328.8055,330.15,328.6661,330.0504,58912.0
2025-01-27 15:50:00,331.32,332.66,331.19,331.89,235418.0,329.9508,331.2853,329.8213,330.5184,235418.0
2025-01-28 09:30:00,333.06,334.05,330.36,331.29,60186.0,331.6836,332.6695,328.9948,329.9209,60186.0
2025-01-28 09:40:00,331.3,332.31,328.83,329.03,52471.0,329.9309,330.9367,327.4711,327.6703,52471.0
2025-01-28 09:50:00,329.02,329.71,326.87,327.32,64193.0,327.6603,328.3475,325.5192,325.9673,64193.0
2025-01-28 10:00:00,327.32,328.54,326.51,326.62,29537.0,325.9673,327.1823,325.1607,325.2702,29537.0
2025-01-28 10:10:00,326.81,328.17,326.76,326.95,40243.0,325.4594,326.8138,325.4096,325.5989,40243.0
2025-01-28 10:20:00,327.0,328.44,326.34,328.0,38504.0,325.6486,327.0827,324.9914,326.6445,38504.0
2025-01-28 10:30:00,327.96,330.03,327.49,329.45,22257.0,326.6047,328.6661,326.1366,328.0885,22257.0
2025-01-28 10:40:00,329.65,330.83,329.45,330.8,11566.0,328.2877,329.4628,328.0885,329.4329,11566.0
2025-01-28 10:50:00,330.8,331.53,330.56,330.77,34333.0,329.4329,330.1599,329.1939,329.4031,34333.0
2025-01-28 11:00:00,330.84,331.15,329.55,329.91,14973.0,329.4728,329.7815,328.1881,328.5466,14973.0
2025-01-28 11:10:00,329.7,330.27,329.68,329.97,15128.0,328.3375,328.9051,328.3176,328.6064,15128.0
2025-01-28 11:20:00,330.12,330.12,328.94,328.99,33496.0,328.7558,328.7558,327.5806,327.6304,33496.0
2025-01-28 11:30:00,328.94,329.0,328.06,328.31,11992.0,327.5806,327.6404,326.7043,326.9532,11992.0
2025-01-28 11:40:00,328.3,328.54,327.78,328.32,13868.0,326.9433,327.1823,326.4254,326.9632,13868.0
2025-01-28 11:50:00,328.24,328.52,327.63,328.32,7965.0,326.8835,327.1624,326.276,326.9632,7965.0
2025-01-28 12:00:00,328.33,328.76,328.33,328.71,9811.0,326.9732,327.4014,326.9732,327.3516,9811.0
2025-01-28 12:10:00,328.83,329.02,328.29,328.54,9777.0,327.4711,327.6603,326.9333,327.1823,9777.0
2025-01-28 12:20:00,328.53,328.66,328.27,328.44,18561.0,327.1723,327.3018,326.9134,327.0827,18561.0
2025-01-28 12:30:00,328.65,329.71,328.65,329.28,15188.0,327.2918,328.3475,327.2918,327.9192,15188.0
2025-01-28 12:40:00,329.29,331.45,329.28,331.45,34853.0,327.9292,330.0803,327.9192,330.0803,34853.0
2025-01-28 12:50:00,331.74,332.03,330.46,330.75,33514.0,330.3691,330.6579,329.0944,329.3832,33514.0
2025-01-28 13:00:00,330.75,331.79,330.65,331.26,19746.0,329.3832,330.4189,329.2836,329.891,19746.0
2025-01-28 13:10:00,331.4,332.06,331.24,331.68,22044.0,330.0305,330.6877,329.8711,330.3093,22044.0
2025-01-28 13:20:00,331.65,331.69,331.03,331.03,12961.0,330.2794,330.3193,329.662,329.662,12961.0
2025-01-28 13:30:00,330.84,331.13,330.23,330.23,13077.0,329.4728,329.7616,328.8653,328.8653,13077.0
2025-01-28 13:40:00,330.12,330.37,329.46,329.51,16214.0,328.7558,329.0047,328.0985,328.1483,16214.0
2025-01-28 13:50:00,329.52,329.85,328.52,328.8,25399.0,328.1582,328.4869,327.1624,327.4412,25399.0
2025-01-28 14:00:00,328.71,328.79,323.32,326.77,87516.0,327.3516,327.4313,321.9839,325.4196,87516.0
2025-01-28 14:10:00,326.98,328.06,325.9,326.38,62575.0,325.6287,326.7043,324.5532,325.0312,62575.0
2025-01-28 14:20:00,326.37,326.75,325.62,326.64,80992.0,325.0213,325.3997,324.2744,325.2901,80992.0
2025-01-28 14:30:00,326.64,327.23,325.8,325.94,33914.0,325.2901,325.8777,324.4536,324.593,33914.0
2025-01-28 14:40:00,325.94,327.04,325.3,326.4,32479.0,324.593,325.6885,323.9557,325.0511,32479.0
2025-01-28 14:50:00,326.55,327.67,326.49,327.48,13339.0,325.2005,326.3159,325.1408,326.1267,13339.0
2025-01-28 15:00:00,327.54,327.8,327.2,327.6,24522.0,326.1864,326.4453,325.8478,326.2462,24522.0
2025-01-28 15:10:00,327.6,328.14,327.07,328.13,25931.0,326.2462,326.7839,325.7184,326.774,25931.0
2025-01-28 15:20:00,328.13,328.96,327.86,328.93,27561.0,326.774,327.6005,326.5051,327.5707,27561.0
2025-01-28 15:30:00,328.92,329.09,328.41,328.82,78103.0,327.5607,327.73,327.0528,327.4611,78103.0
2025-01-28 15:40:00,328.84,329.93,328.7,329.17,49834.0,327.481,328.5665,327.3416,327.8097,49834.0
2025-01-28 15:50:00,327.98,329.71,327.81,328.63,141567.0,326.6246,328.3475,326.4553,327.2719,141567.0
2025-01-29 09:30:00,328.7,330.85,327.8,327.97,28994.0,327.3416,329.4827,326.4453,326.6146,28994.0
2025-01-29 09:40:00,327.48,327.57,325.96,326.64,13459.0,326.1267,326.2163,324.6129,325.2901,13459.0
2025-01-29 09:50:00,326.64,326.94,325.63,325.72,11854.0,325.2901,325.5889,324.2843,324.3739,11854.0
2025-01-29 10:00:00,325.72,326.07,324.77,325.66,19145.0,324.3739,324.7225,323.4279,324.3142,19145.0
2025-01-29 10:10:00,325.61,326.42,325.25,326.38,12095.0,324.2644,325.071,323.9059,325.0312,12095.0
2025-01-29 10:20:00,326.1,328.42,326.05,328.02,25769.0,324.7524,327.0628,324.7026,326.6644,25769.0
2025-01-29 10:30:00,328.18,328.22,327.06,327.07,8313.0,326.8238,326.8636,325.7084,325.7184,8313.0
2025-01-29 10:40:00,327.59,328.4,326.88,327.04,16234.0,326.2362,327.0429,325.5291,325.6885,16234.0
2025-01-29 10:50:00,327.05,327.89,326.91,327.56,12346.0,325.6984,326.535,325.559,326.2063,12346.0
2025-01-29 11:00:00,327.61,328.53,327.61,328.25,6988.0,326.2561,327.1723,326.2561,326.8935,6988.0
2025-01-29 11:10:00,328.41,328.99,328.05,328.99,20165.0,327.0528,327.6304,326.6943,327.6304,20165.0
2025-01-29 11:20:00,328.99,330.34,328.72,330.34,25060.0,327.6304,328.9748,327.3615,328.9748,25060.0
2025-01-29 11:30:00,330.17,330.66,329.63,330.24,11763.0,328.8055,329.2935,328.2678,328.8753,11763.0
2025-01-29 11:40:00,329.86,330.09,328.94,329.38,15974.0,328.4968,328.7259,327.5806,328.0188,15974.0
2025-01-29 11:50:00,329.37,329.62,328.52,328.55,16234.0,328.0089,328.2578,327.1624,327.1922,16234.0
2025-01-29 12:00:00,328.54,329.19,328.42,328.91,5572.0,327.1823,327.8296,327.0628,327.5508,5572.0
2025-01-29 12:10:00,328.69,328.73,328.23,328.44,3997.0,327.3317,327.3715,326.8736,327.0827,3997.0
2025-01-29 12:20:00,328.44,328.7,328.36,328.56,5402.0,327.0827,327.3416,327.003,327.2022,5402.0
2025-01-29 12:30:00,328.42,328.42,327.89,327.89,2458.0,327.0628,327.0628,326.535,326.535,2458.0
2025-01-29 12:40:00,327.79,327.79,327.2,327.2,4430.0,326.4354,326.4354,325.8478,325.8478,4430.0
2025-01-29 12:50:00,327.03,327.17,326.71,326.93,5290.0,325.6785,325.8179,325.3598,325.5789,5290.0
2025-01-29 13:00:00,327.1,327.38,326.54,327.38,8289.0,325.7482,326.0271,325.1906,326.0271,8289.0
2025-01-29 13:10:00,327.46,327.83,327.27,327.76,5870.0,326.1067,326.4752,325.9175,326.4055,5870.0
2025-01-29 13:20:00,327.58,327.8,327.49,327.54,4625.0,326.2263,326.4453,326.1366,326.1864,4625.0
2025-01-29 13:30:00,327.56,327.85,327.42,327.57,7719.0,326.2063,326.4951,326.0669,326.2163,7719.0
2025-01-29 13:40:00,327.6,327.65,327.31,327.65,2771.0,326.2462,326.296,325.9574,326.296,2771.0
2025-01-29 13:50:00,327.68,328.4,327.52,328.31,9655.0,326.3258,327.0429,326.1665,326.9532,9655.0
2025-01-29 14:00:00,328.14,328.14,326.59,326.61,17768.0,326.7839,326.7839,325.2403,325.2603,17768.0
2025-01-29 14:10:00,326.55,327.07,326.5,326.79,13341.0,325.2005,325.7184,325.1507,325.4395,13341.0
2025-01-29 14:20:00,326.78,327.23,326.5,327.12,13903.0,325.4296,325.8777,325.1507,325.7682,13903.0
2025-01-29 14:30:00,327.11,328.21,327.1,327.7,14075.0,325.7582,326.8536,325.7482,326.3458,14075.0
2025-01-29 14:40:00,327.83,328.5,327.83,328.04,16534.0,326.4752,327.1425,326.4752,326.6844,16534.0
2025-01-29 14:50:00,327.95,328.06,327.27,327.61,13254.0,326.5947,326.7043,325.9175,326.2561,13254.0
2025-01-29 15:00:00,327.39,327.47,326.85,327.11,11698.0,326.037,326.1167,325.4993,325.7582,11698.0
2025-01-29 15:10:00,327.11,327.59,326.82,327.26,18144.0,325.7582,326.2362,325.4694,325.9076,18144.0
2025-01-29 15:20:00,327.25,328.55,327.25,328.21,13810.0,325.8976,327.1922,325.8976,326.8536,13810.0
2025-01-29 15:30:00,328.17,328.3,327.06,327.2,15606.0,326.8138,326.9433,325.7084,325.8478,15606.0
2025-01-29 15:40:00,327.2,327.88,327.11,327.65,46856.0,325.8478,326.525,325.7582,326.296,46856.0
2025-01-29 15:50:00,327.68,327.95,327.4,327.59,65328.0,326.3258,326.5947,326.047,326.2362,65328.0
2025-01-30 09:30:00,329.32,331.63,328.74,331.63,20434.0,327.9591,330.2595,327.3815,330.2595,20434.0
2025-01-30 09:40:00,331.59,332.68,331.42,332.3,15025.0,330.2197,331.3052,330.0504,330.9267,15025.0
2025-01-30 09:50:00,332.43,334.17,332.33,332.95,32377.0,331.0562,332.789,330.9566,331.5741,32377.0
2025-01-30 10:00:00,333.74,334.71,333.58,334.56,18979.0,332.3608,333.3268,332.2015,333.1774,18979.0
2025-01-30 10:10:00,334.38,335.4,333.89,335.18,12470.0,332.9982,334.0139,332.5102,333.7948,12470.0
2025-01-30 10:20:00,335.37,335.87,335.06,335.43,18101.0,333.9841,334.482,333.6753,334.0438,18101.0
2025-01-30 10:30:00,335.42,335.47,334.81,335.31,12020.0,334.0339,334.0836,333.4264,333.9243,12020.0
2025-01-30 10:40:00,335.42,335.46,335.0,335.0,6846.0,334.0339,334.0737,333.6156,333.6156,6846.0
2025-01-30 10:50:00,335.1,335.49,334.46,335.45,27414.0,333.7152,334.1036,333.0778,334.0637,27414.0
2025-01-30 11:00:00,335.6,335.74,335.55,335.55,4063.0,334.2131,334.3525,334.1633,334.1633,4063.0
2025-01-30 11:10:00,335.55,336.12,335.55,335.57,11990.0,334.1633,334.731,334.1633,334.1832,11990.0
2025-01-30 11:20:00,335.57,336.4,335.57,336.38,16494.0,334.1832,335.0098,334.1832,334.9899,16494.0
2025-01-30 11:30:00,336.32,336.67,335.25,335.31,10411.0,334.9301,335.2787,333.8646,333.9243,10411.0
2025-01-30 11:40:00,334.97,335.29,334.75,334.88,8070.0,333.5857,333.9044,333.3666,333.4961,8070.0
2025-01-30 11:50:00,334.88,335.34,334.75,335.28,9643.0,333.4961,333.9542,333.3666,333.8944,9643.0
2025-01-30 12:00:00,335.33,335.66,335.15,335.31,9327.0,333.9442,334.2729,333.765,333.9243,9327.0
2025-01-30 12:10:00,335.31,335.56,335.25,335.39,6896.0,333.9243,334.1733,333.8646,334.004,6896.0
2025-01-30 12:20:00,335.54,336.24,335.43,335.82,17093.0,334.1534,334.8505,334.0438,334.4322,17093.0
2025-01-30 12:30:00,335.77,336.51,335.64,336.51,7727.0,334.3824,335.1193,334.2529,335.1193,7727.0
2025-01-30 12:40:00,336.44,336.6,336.16,336.16,9124.0,335.0496,335.209,334.7708,334.7708,9124.0
2025-01-30 12:50:00,336.11,336.85,336.1,336.85,11238.0,334.721,335.4579,334.711,335.4579,11238.0
2025-01-30 13:00:00,336.73,337.67,336.73,337.44,16212.0,335.3384,336.2746,335.3384,336.0455,16212.0
2025-01-30 13:10:00,337.44,337.54,336.84,337.53,8861.0,336.0455,336.1451,335.448,336.1351,8861.0
2025-01-30 13:20:00,337.58,337.65,336.89,337.12,5869.0,336.1849,336.2546,335.4978,335.7268,5869.0
2025-01-30 13:30:00,337.34,337.58,337.25,337.25,9048.0,335.9459,336.1849,335.8563,335.8563,9048.0
2025-01-30 13:40:00,337.16,337.37,336.86,336.88,9537.0,335.7667,335.9758,335.4679,335.4878,9537.0
2025-01-30 13:50:00,336.88,336.96,336.3,336.3,8547.0,335.4878,335.5675,334.9102,334.9102,8547.0
2025-01-30 14:00:00,336.36,336.36,335.91,336.18,3925.0,334.97,334.97,334.5218,334.7907,3925.0
2025-01-30 14:10:00,336.1,336.69,336.09,336.48,11894.0,334.711,335.2986,334.7011,335.0895,11894.0
2025-01-30 14:20:00,336.48,336.76,336.44,336.62,9600.0,335.0895,335.3683,335.0496,335.2289,9600.0
2025-01-30 14:30:00,336.65,337.01,336.5,336.76,10747.0,335.2588,335.6173,335.1094,335.3683,10747.0
2025-01-30 14:40:00,336.79,337.05,336.78,336.88,13886.0,335.3982,335.6571,335.3882,335.4878,13886.0
2025-01-30 14:50:00,336.85,337.22,336.84,337.13,7280.0,335.4579,335.8264,335.448,335.7368,7280.0
2025-01-30 15:00:00,337.15,337.49,337.13,337.42,11071.0,335.7567,336.0953,335.7368,336.0256,11071.0
2025-01-30 15:10:00,337.43,337.5,337.03,337.06,14430.0,336.0355,336.1053,335.6372,335.6671,14430.0
2025-01-30 15:20:00,337.06,337.42,337.06,337.15,14208.0,335.6671,336.0256,335.6671,335.7567,14208.0
2025-01-30 15:30:00,337.16,337.32,335.62,335.64,19791.0,335.7667,335.926,334.233,334.2529,19791.0
2025-01-30 15:40:00,335.52,335.58,334.02,335.52,85066.0,334.1334,334.1932,332.6396,334.1334,85066.0
2025-01-30 15:50:00,335.21,335.7,334.41,334.76,108363.0,333.8247,334.3127,333.028,333.3766,108363.0
2025-01-31 09:30:00,334.04,335.43,332.58,335.31,29180.0,332.6596,334.0438,331.2056,333.9243,29180.0
2025-01-31 09:40:00,334.96,335.12,333.3,333.43,8600.0,333.5758,333.7351,331.9226,332.0521,8600.0
2025-01-31 09:50:00,333.92,335.69,333.74,335.35,8307.0,332.5401,334.3027,332.3608,333.9641,8307.0
2025-01-31 10:00:00,335.41,336.07,335.05,335.87,30097.0,334.0239,334.6812,333.6654,334.482,30097.0
2025-01-31 10:10:00,335.72,335.92,335.0,335.35,9226.0,334.3326,334.5318,333.6156,333.9641,9226.0
2025-01-31 10:20:00,335.34,335.85,335.0,335.82,15058.0,333.9542,334.4621,333.6156,334.4322,15058.0
2025-01-31 10:30:00,335.69,335.69,334.82,334.87,6338.0,334.3027,334.3027,333.4363,333.4861,6338.0
2025-01-31 10:40:00,334.92,335.38,334.57,335.36,5212.0,333.5359,333.994,333.1874,333.9741,5212.0
2025-01-31 10:50:00,335.37,335.39,334.39,334.7,7381.0,333.9841,334.004,333.0081,333.3168,7381.0
2025-01-31 11:00:00,334.7,335.39,334.48,335.39,7148.0,333.3168,334.004,333.0977,334.004,7148.0
2025-01-31 11:10:00,335.48,335.48,334.89,334.9,12960.0,334.0936,334.0936,333.506,333.516,12960.0
2025-01-31 11:20:00,334.56,334.57,334.07,334.49,1875.0,333.1774,333.1874,332.6894,333.1077,1875.0
2025-01-31 11:30:00,334.3,334.3,333.79,334.16,6918.0,332.9185,332.9185,332.4106,332.7791,6918.0
2025-01-31 11:40:00,334.36,334.5,333.79,333.95,7442.0,332.9782,333.1177,332.4106,332.5699,7442.0
2025-01-31 11:50:00,333.87,334.07,333.51,333.86,3649.0,332.4903,332.6894,332.1317,332.4803,3649.0
2025-01-31 12:00:00,334.08,334.42,333.88,334.3,9587.0,332.6994,333.038,332.5002,332.9185,9587.0
2025-01-31 12:10:00,334.22,334.48,334.09,334.36,4824.0,332.8388,333.0977,332.7093,332.9782,4824.0
2025-01-31 12:20:00,334.36,334.85,334.36,334.8,6653.0,332.9782,333.4662,332.9782,333.4164,6653.0
2025-01-31 12:30:00,334.77,335.0,334.77,334.87,1600.0,333.3865,333.6156,333.3865,333.4861,1600.0
2025-01-31 12:40:00,334.87,335.31,334.85,335.0,10849.0,333.4861,333.9243,333.4662,333.6156,10849.0
2025-01-31 12:50:00,335.03,335.03,334.71,334.8,5369.0,333.6455,333.6455,333.3268,333.4164,5369.0
2025-01-31 13:00:00,334.84,335.14,334.82,334.92,2130.0,333.4563,333.755,333.4363,333.5359,2130.0
2025-01-31 13:10:00,335.07,335.22,334.28,334.28,4928.0,333.6853,333.8347,332.8986,332.8986,4928.0
2025-01-31 13:20:00,334.31,334.4,333.78,333.8,12112.0,332.9284,333.0181,332.4006,332.4205,12112.0
2025-01-31 13:30:00,333.7,333.75,332.7,332.94,11527.0,332.321,332.3708,331.3251,331.5641,11527.0
2025-01-31 13:40:00,332.75,333.39,332.75,333.17,7209.0,331.3749,332.0122,331.3749,331.7932,7209.0
2025-01-31 13:50:00,333.45,333.63,333.0,333.12,11245.0,332.072,332.2513,331.6239,331.7434,11245.0
2025-01-31 14:00:00,333.0,333.38,332.38,332.39,31744.0,331.6239,332.0023,331.0064,331.0164,31744.0
2025-01-31 14:10:00,332.36,332.74,332.25,332.47,11840.0,330.9865,331.3649,330.877,331.096,11840.0
2025-01-31 14:20:00,332.47,332.9,332.33,332.64,9412.0,331.096,331.5243,330.9566,331.2653,9412.0
2025-01-31 14:30:00,332.8,332.98,332.0,332.18,12922.0,331.4247,331.6039,330.628,330.8072,12922.0
2025-01-31 14:40:00,332.22,332.43,331.61,331.99,13107.0,330.8471,331.0562,330.2396,330.618,13107.0
2025-01-31 14:50:00,331.85,332.11,331.67,331.84,6251.0,330.4786,330.7375,330.2994,330.4686,6251.0
2025-01-31 15:00:00,331.68,331.79,330.38,330.55,11924.0,330.3093,330.4189,329.0147,329.184,11924.0
2025-01-31 15:10:00,330.55,331.56,330.52,331.44,9522.0,329.184,330.1898,329.1541,330.0703,9522.0
2025-01-31 15:20:00,331.3,331.64,331.16,331.4,12015.0,329.9309,330.2695,329.7915,330.0305,12015.0
2025-01-31 15:30:00,331.4,331.57,331.0,331.01,24810.0,330.0305,330.1998,329.6321,329.6421,24810.0
2025-01-31 15:40:00,331.0,331.61,330.83,331.13,47572.0,329.6321,330.2396,329.4628,329.7616,47572.0
2025-01-31 15:50:00,331.36,332.08,329.88,330.08,110344.0,329.9906,330.7077,328.5167,328.7159,110344.0
2025-02-03 09:30:00,324.83,329.18,324.27,329.18,49415.0,323.4876,327.8196,322.9299,327.8196,49415.0
2025-02-03 09:40:00,329.31,333.12,329.3,332.86,42813.0,327.9491,331.7434,327.9391,331.4844,42813.0
2025-02-03 09:50:00,332.7,332.93,331.03,331.04,22294.0,331.3251,331.5541,329.662,329.672,22294.0
2025-02-03 10:00:00,330.86,334.42,330.5,334.26,24156.0,329.4927,333.038,329.1342,332.8786,24156.0
2025-02-03 10:10:00,334.2,335.03,333.71,334.79,29450.0,332.8189,333.6455,332.3309,333.4065,29450.0
2025-02-03 10:20:00,334.78,338.5,334.68,338.34,39060.0,333.3965,337.1011,333.2969,336.9418,39060.0
2025-02-03 10:30:00,338.1,338.57,337.68,337.97,22329.0,336.7028,337.1708,336.2845,336.5733,22329.0
2025-02-03 10:40:00,337.76,339.78,337.74,339.27,32628.0,336.3642,338.3758,336.3443,337.8679,32628.0
2025-02-03 10:50:00,339.47,339.67,338.79,339.29,18495.0,338.0671,338.2663,337.3899,337.8879,18495.0
2025-02-03 11:00:00,338.92,339.74,338.12,339.22,14650.0,337.5194,338.336,336.7227,337.8181,14650.0
2025-02-03 11:10:00,339.24,340.18,338.85,339.53,19341.0,337.8381,338.7742,337.4497,338.1269,19341.0
2025-02-03 11:20:00,339.59,339.96,338.76,338.97,11453.0,338.1866,338.5551,337.3601,337.5692,11453.0
2025-02-03 11:30:00,338.97,339.25,337.61,338.27,27981.0,337.5692,337.848,336.2148,336.8721,27981.0
2025-02-03 11:40:00,338.62,338.82,337.52,337.96,12750.0,337.2206,337.4198,336.1252,336.5634,12750.0
2025-02-03 11:50:00,337.75,338.2,337.26,337.58,11329.0,336.3542,336.8024,335.8662,336.1849,11329.0
2025-02-03 12:00:00,337.5,337.87,336.8,337.03,12468.0,336.1053,336.4737,335.4082,335.6372,12468.0
2025-02-03 12:10:00,337.2,337.32,336.54,336.84,9781.0,335.8065,335.926,335.1492,335.448,9781.0
2025-02-03 12:20:00,336.91,337.99,336.91,337.63,10113.0,335.5177,336.5932,335.5177,336.2347,10113.0
2025-02-03 12:30:00,337.49,337.66,336.37,336.37,6964.0,336.0953,336.2646,334.9799,334.9799,6964.0
2025-02-03 12:40:00,336.56,336.87,336.22,336.39,8581.0,335.1691,335.4779,334.8305,334.9998,8581.0
2025-02-03 12:50:00,336.67,336.91,335.82,336.34,12638.0,335.2787,335.5177,334.4322,334.9501,12638.0
2025-02-03 13:00:00,336.08,337.18,335.91,336.61,11699.0,334.6911,335.7866,334.5218,335.2189,11699.0
2025-02-03 13:10:00,336.44,336.72,335.51,335.51,8389.0,335.0496,335.3285,334.1235,334.1235,8389.0
2025-02-03 13:20:00,335.52,336.39,335.52,336.14,11690.0,334.1334,334.9998,334.1334,334.7509,11690.0
2025-02-03 13:30:00,336.07,336.11,335.47,335.54,4413.0,334.6812,334.721,334.0836,334.1534,4413.0
2025-02-03 13:40:00,335.15,335.46,334.88,334.88,8816.0,333.765,334.0737,333.4961,333.4961,8816.0
2025-02-03 13:50:00,334.86,335.77,334.67,335.01,18407.0,333.4762,334.3824,333.287,333.6255,18407.0
2025-02-03 14:00:00,335.03,335.36,334.66,334.72,8956.0,333.6455,333.9741,333.277,333.3367,8956.0
2025-02-03 14:10:00,334.65,335.18,334.47,335.1,12160.0,333.267,333.7948,333.0878,333.7152,12160.0
2025-02-03 14:20:00,335.31,335.5,335.2,335.2,4427.0,333.9243,334.1135,333.8148,333.8148,4427.0
2025-02-03 14:30:00,335.33,335.46,335.04,335.37,21964.0,333.9442,334.0737,333.6554,333.9841,21964.0
2025-02-03 14:40:00,335.34,335.65,335.21,335.32,7089.0,333.9542,334.2629,333.8247,333.9343,7089.0
2025-02-03 14:50:00,335.31,335.7,335.17,335.7,13414.0,333.9243,334.3127,333.7849,334.3127,13414.0
2025-02-03 15:00:00,335.76,336.47,335.65,335.65,8674.0,334.3724,335.0795,334.2629,334.2629,8674.0
2025-02-03 15:10:00,335.8,336.17,334.85,335.2,15492.0,334.4123,334.7808,333.4662,333.8148,15492.0
2025-02-03 15:20:00,335.22,335.56,334.73,334.85,21947.0,333.8347,334.1733,333.3467,333.4662,21947.0
2025-02-03 15:30:00,334.93,335.65,334.73,335.41,30261.0,333.5459,334.2629,333.3467,334.0239,30261.0
2025-02-03 15:40:00,335.41,335.79,334.42,334.93,38742.0,334.0239,334.4023,333.038,333.5459,38742.0
2025-02-03 15:50:00,334.88,335.51,334.2,334.45,95483.0,333.4961,334.1235,332.8189,333.0679,95483.0
2025-02-04 09:30:00,330.22,334.0,330.22,332.53,32667.0,328.8553,332.6197,328.8553,331.1558,32667.0
2025-02-04 09:40:00,332.29,334.23,331.62,333.93,9806.0,330.9168,332.8488,330.2496,332.55,9806.0
2025-02-04 09:50:00,333.91,334.37,333.38,334.06,18194.0,332.5301,332.9882,332.0023,332.6795,18194.0
2025-02-04 10:00:00,334.32,335.29,333.92,334.31,26137.0,332.9384,333.9044,332.5401,332.9284,26137.0
2025-02-04 10:10:00,334.26,335.15,334.26,334.8,13272.0,332.8786,333.765,332.8786,333.4164,13272.0
2025-02-04 10:20:00,334.93,335.65,334.69,334.71,20568.0,333.5459,334.2629,333.3069,333.3268,20568.0
2025-02-04 10:30:00,334.55,334.55,333.53,334.18,7429.0,333.1674,333.1674,332.1517,332.799,7429.0
2025-02-04 10:40:00,334.21,334.68,334.09,334.63,14050.0,332.8289,333.2969,332.7093,333.2471,14050.0
2025-02-04 10:50:00,334.4,335.07,334.3,334.63,6753.0,333.0181,333.6853,332.9185,333.2471,6753.0
2025-02-04 11:00:00,334.63,335.54,334.63,335.33,10281.0,333.2471,334.1534,333.2471,333.9442,10281.0
2025-02-04 11:10:00,335.32,335.7,335.25,335.49,16213.0,333.9343,334.3127,333.8646,334.1036,16213.0
2025-02-04 11:20:00,335.5,335.65,335.0,335.18,6912.0,334.1135,334.2629,333.6156,333.7948,6912.0
2025-02-04 11:30:00,335.35,335.66,335.22,335.48,11596.0,333.9641,334.2729,333.8347,334.0936,11596.0
2025-02-04 11:40:00,335.58,335.59,334.93,335.13,17757.0,334.1932,334.2032,333.5459,333.7451,17757.0
2025-02-04 11:50:00,335.08,335.15,334.36,335.1,8566.0,333.6953,333.765,332.9782,333.7152,8566.0
2025-02-04 12:00:00,335.2,335.7,335.2,335.69,5296.0,333.8148,334.3127,333.8148,334.3027,5296.0
2025-02-04 12:10:00,335.36,335.6,335.25,335.5,12100.0,333.9741,334.2131,333.8646,334.1135,12100.0
2025-02-04 12:20:00,335.26,335.56,334.95,334.95,29907.0,333.8745,334.1733,333.5658,333.5658,29907.0
2025-02-04 12:30:00,335.02,335.47,334.68,335.33,6025.0,333.6355,334.0836,333.2969,333.9442,6025.0
2025-02-04 12:40:00,335.51,335.59,335.17,335.25,3664.0,334.1235,334.2032,333.7849,333.8646,3664.0
2025-02-04 12:50:00,335.3,335.63,335.29,335.32,8318.0,333.9143,334.243,333.9044,333.9343,8318.0
2025-02-04 13:00:00,335.25,335.5,335.11,335.28,6905.0,333.8646,334.1135,333.7251,333.8944,6905.0
2025-02-04 13:10:00,335.12,335.52,335.12,335.45,3027.0,333.7351,334.1334,333.7351,334.0637,3027.0
2025-02-04 13:20:00,335.47,335.58,334.72,334.85,12741.0,334.0836,334.1932,333.3367,333.4662,12741.0
2025-02-04 13:30:00,334.91,334.98,334.12,334.13,9378.0,333.526,333.5957,332.7392,332.7492,9378.0
2025-02-04 13:40:00,334.05,334.55,334.05,334.55,6433.0,332.6695,333.1674,332.6695,333.1674,6433.0
2025-02-04 13:50:00,334.43,334.58,334.16,334.39,6273.0,333.0479,333.1973,332.7791,333.0081,6273.0
2025-02-04 14:00:00,334.38,334.76,334.36,334.71,13222.0,332.9982,333.3766,332.9782,333.3268,13222.0
2025-02-04 14:10:00,334.65,334.65,334.2,334.41,14657.0,333.267,333.267,332.8189,333.028,14657.0
2025-02-04 14:20:00,334.48,334.8,334.4,334.8,9170.0,333.0977,333.4164,333.0181,333.4164,9170.0
2025-02-04 14:30:00,334.81,335.16,334.52,335.06,13423.0,333.4264,333.7749,333.1376,333.6753,13423.0
2025-02-04 14:40:00,334.75,334.91,334.63,334.72,8461.0,333.3666,333.526,333.2471,333.3367,8461.0
2025-02-04 14:50:00,334.7,335.08,334.38,334.46,29031.0,333.3168,333.6953,332.9982,333.0778,29031.0
2025-02-04 15:00:00,334.64,334.64,334.26,334.29,2671.0,333.2571,333.2571,332.8786,332.9085,2671.0
2025-02-04 15:10:00,334.38,334.83,334.38,334.81,17290.0,332.9982,333.4463,332.9982,333.4264,17290.0
2025-02-04 15:20:00,334.71,334.87,334.21,334.62,20725.0,333.3268,333.4861,332.8289,333.2372,20725.0
2025-02-04 15:30:00,334.49,335.23,334.49,335.23,34548.0,333.1077,333.8446,333.1077,333.8446,34548.0
2025-02-04 15:40:00,335.07,335.07,334.5,334.91,22997.0,333.6853,333.6853,333.1177,333.526,22997.0
2025-02-04 15:50:00,334.84,335.42,334.45,335.02,76005.0,333.4563,334.0339,333.0679,333.6355,76005.0
2025-02-05 09:30:00,337.5,338.0,335.66,335.67,27784.0,336.1053,336.6032,334.2729,334.2828,27784.0
2025-02-05 09:40:00,336.02,336.79,335.0,335.25,5863.0,334.6314,335.3982,333.6156,333.8646,5863.0
2025-02-05 09:50:00,335.23,335.51,334.56,335.1,16265.0,333.8446,334.1235,333.1774,333.7152,16265.0
2025-02-05 10:00:00,335.53,336.21,334.43,336.21,13933.0,334.1434,334.8206,333.0479,334.8206,13933.0
2025-02-05 10:10:00,336.17,336.3,335.95,336.25,17671.0,334.7808,334.9102,334.5617,334.8604,17671.0
2025-02-05 10:20:00,335.96,336.08,335.5,335.61,10148.0,334.5716,334.6911,334.1135,334.2231,10148.0
2025-02-05 10:30:00,335.61,336.01,335.22,335.52,1583.0,334.2231,334.6214,333.8347,334.1334,1583.0
2025-02-05 10:40:00,335.36,335.71,335.26,335.51,7752.0,333.9741,334.3227,333.8745,334.1235,7752.0
2025-02-05 10:50:00,335.52,335.96,335.31,335.81,2951.0,334.1334,334.5716,333.9243,334.4222,2951.0
2025-02-05 11:00:00,335.87,335.89,335.42,335.73,8429.0,334.482,334.5019,334.0339,334.3426,8429.0
2025-02-05 11:10:00,335.73,336.26,335.42,336.09,22230.0,334.3426,334.8704,334.0339,334.7011,22230.0
2025-02-05 11:20:00,336.09,336.26,336.06,336.13,4303.0,334.7011,334.8704,334.6712,334.7409,4303.0
2025-02-05 11:30:00,336.13,336.14,335.92,336.03,5877.0,334.7409,334.7509,334.5318,334.6413,5877.0
2025-02-05 11:40:00,336.02,336.18,335.89,335.92,12556.0,334.6314,334.7907,334.5019,334.5318,12556.0
2025-02-05 11:50:00,335.94,336.0,335.5,335.71,2748.0,334.5517,334.6115,334.1135,334.3227,2748.0
2025-02-05 12:00:00,335.79,335.82,335.71,335.71,963.0,334.4023,334.4322,334.3227,334.3227,963.0
2025-02-05 12:10:00,335.49,335.84,335.48,335.72,2775.0,334.1036,334.4521,334.0936,334.3326,2775.0
2025-02-05 12:20:00,335.7,335.7,334.71,335.14,11481.0,334.3127,334.3127,333.3268,333.755,11481.0
2025-02-05 12:30:00,335.16,335.67,335.16,335.43,4851.0,333.7749,334.2828,333.7749,334.0438,4851.0
2025-02-05 12:40:00,335.49,335.72,335.41,335.41,17216.0,334.1036,334.3326,334.0239,334.0239,17216.0
2025-02-05 12:50:00,335.22,335.34,335.1,335.31,4102.0,333.8347,333.9542,333.7152,333.9243,4102.0
2025-02-05 13:00:00,335.36,335.36,335.1,335.1,6465.0,333.9741,333.9741,333.7152,333.7152,6465.0
2025-02-05 13:10:00,335.11,335.6,335.1,335.43,12456.0,333.7251,334.2131,333.7152,334.0438,12456.0
2025-02-05 13:20:00,335.4,335.4,335.0,335.25,2693.0,334.0139,334.0139,333.6156,333.8646,2693.0
2025-02-05 13:30:00,335.39,336.2,335.35,335.92,8664.0,334.004,334.8106,333.9641,334.5318,8664.0
2025-02-05 13:40:00,335.98,336.12,335.77,335.77,2330.0,334.5915,334.731,334.3824,334.3824,2330.0
2025-02-05 13:50:00,335.8,335.9,335.0,335.0,8520.0,334.4123,334.5119,333.6156,333.6156,8520.0
2025-02-05 14:00:00,335.04,335.86,335.0,335.75,11631.0,333.6554,334.472,333.6156,334.3625,11631.0
2025-02-05 14:10:00,335.89,336.02,335.76,335.86,3124.0,334.5019,334.6314,334.3724,334.472,3124.0
2025-02-05 14:20:00,335.9,336.05,335.88,335.98,4646.0,334.5119,334.6612,334.492,334.5915,4646.0
2025-02-05 14:30:00,335.98,336.04,335.66,336.02,19094.0,334.5915,334.6513,334.2729,334.6314,19094.0
2025-02-05 14:40:00,335.91,336.05,335.89,335.9,3733.0,334.5218,334.6612,334.5019,334.5119,3733.0
2025-02-05 14:50:00,335.97,336.05,335.68,335.73,28224.0,334.5816,334.6612,334.2928,334.3426,28224.0
2025-02-05 15:00:00,335.63,335.75,335.41,335.61,8425.0,334.243,334.3625,334.0239,334.2231,8425.0
2025-02-05 15:10:00,335.57,336.03,335.56,335.97,11490.0,334.1832,334.6413,334.1733,334.5816,11490.0
2025-02-05 15:20:00,336.0,336.09,335.74,336.0,23343.0,334.6115,334.7011,334.3525,334.6115,23343.0
2025-02-05 15:30:00,336.0,336.43,335.9,336.16,25841.0,334.6115,335.0397,334.5119,334.7708,25841.0
2025-02-05 15:40:00,336.02,336.17,335.68,336.13,31867.0,334.6314,334.7808,334.2928,334.7409,31867.0
2025-02-05 15:50:00,336.23,337.09,335.77,336.77,71296.0,334.8405,335.697,334.3824,335.3783,71296.0
2025-02-06 09:30:00,336.83,337.0,335.72,335.72,33260.0,335.438,335.6073,334.3326,334.3326,33260.0
2025-02-06 09:40:00,335.72,337.18,335.71,336.81,10937.0,334.3326,335.7866,334.3227,335.4181,10937.0
2025-02-06 09:50:00,336.8,338.44,336.45,338.44,27817.0,335.4082,337.0414,335.0596,337.0414,27817.0
2025-02-06 10:00:00,338.31,339.25,337.95,338.27,29926.0,336.9119,337.848,336.5534,336.8721,29926.0
2025-02-06 10:10:00,338.32,338.93,337.62,337.69,19710.0,336.9219,337.5293,336.2248,336.2945,19710.0
2025-02-06 10:20:00,337.65,337.91,337.32,337.32,17539.0,336.2546,336.5136,335.926,335.926,17539.0
2025-02-06 10:30:00,337.41,337.42,336.86,336.87,9015.0,336.0156,336.0256,335.4679,335.4779,9015.0
2025-02-06 10:40:00,336.8,337.34,336.71,337.17,6653.0,335.4082,335.9459,335.3185,335.7766,6653.0
2025-02-06 10:50:00,337.23,337.44,336.55,336.58,6144.0,335.8364,336.0455,335.1592,335.1891,6144.0
2025-02-06 11:00:00,336.58,336.58,335.61,336.01,27664.0,335.1891,335.1891,334.2231,334.6214,27664.0
2025-02-06 11:10:00,335.95,336.72,335.45,336.72,32153.0,334.5617,335.3285,334.0637,335.3285,32153.0
2025-02-06 11:20:00,336.67,336.75,336.12,336.18,30591.0,335.2787,335.3584,334.731,334.7907,30591.0
2025-02-06 11:30:00,336.18,336.28,335.1,335.22,16465.0,334.7907,334.8903,333.7152,333.8347,16465.0
2025-02-06 11:40:00,335.03,335.31,334.84,335.12,9018.0,333.6455,333.9243,333.4563,333.7351,9018.0
2025-02-06 11:50:00,335.08,336.14,335.0,336.14,17016.0,333.6953,334.7509,333.6156,334.7509,17016.0
2025-02-06 12:00:00,336.0,336.05,335.69,335.95,5212.0,334.6115,334.6612,334.3027,334.5617,5212.0
2025-02-06 12:10:00,335.96,336.5,335.89,335.89,9955.0,334.5716,335.1094,334.5019,334.5019,9955.0
2025-02-06 12:20:00,336.0,336.24,335.47,336.17,8467.0,334.6115,334.8505,334.0836,334.7808,8467.0
2025-02-06 12:30:00,335.8,336.24,335.8,336.11,10228.0,334.4123,334.8505,334.4123,334.721,10228.0
2025-02-06 12:40:00,336.07,336.08,335.58,335.76,4770.0,334.6812,334.6911,334.1932,334.3724,4770.0
2025-02-06 12:50:00,335.47,335.47,335.0,335.1,14806.0,334.0836,334.0836,333.6156,333.7152,14806.0
2025-02-06 13:00:00,335.19,335.2,332.4,332.4,22284.0,333.8048,333.8148,331.0263,331.0263,22284.0
2025-02-06 13:10:00,332.42,332.61,327.41,328.86,90966.0,331.0463,331.2355,326.057,327.501,90966.0
2025-02-06 13:20:00,329.01,330.17,327.03,329.73,72775.0,327.6503,328.8055,325.6785,328.3674,72775.0
2025-02-06 13:30:00,329.73,330.38,327.93,328.63,34289.0,328.3674,329.0147,326.5748,327.2719,34289.0
2025-02-06 13:40:00,328.57,329.0,327.61,328.27,28847.0,327.2122,327.6404,326.2561,326.9134,28847.0
2025-02-06 13:50:00,328.11,328.11,326.09,326.48,30540.0,326.7541,326.7541,324.7424,325.1308,30540.0
2025-02-06 14:00:00,326.48,326.91,324.58,324.59,42870.0,325.1308,325.559,323.2387,323.2486,42870.0
2025-02-06 14:10:00,324.59,324.6,320.3,322.88,118587.0,323.2486,323.2586,318.9763,321.5457,118587.0
2025-02-06 14:20:00,323.09,324.43,322.34,322.53,41052.0,321.7548,323.0893,321.0079,321.1971,41052.0
2025-02-06 14:30:00,322.63,322.63,320.0,321.13,76045.0,321.2967,321.2967,318.6776,319.8029,76045.0
2025-02-06 14:40:00,321.06,323.2,320.52,322.89,69613.0,319.7332,321.8644,319.1954,321.5556,69613.0
2025-02-06 14:50:00,323.08,325.39,322.9,323.84,40068.0,321.7448,324.0453,321.5656,322.5017,40068.0
2025-02-06 15:00:00,324.16,325.03,323.97,324.56,28007.0,322.8204,323.6868,322.6312,323.2187,28007.0
2025-02-06 15:10:00,324.51,325.36,324.51,324.53,26158.0,323.1689,324.0154,323.1689,323.1889,26158.0
2025-02-06 15:20:00,324.48,325.37,324.2,324.53,42328.0,323.1391,324.0254,322.8602,323.1889,42328.0
2025-02-06 15:30:00,324.54,324.91,322.62,322.97,48425.0,323.1988,323.5673,321.2868,321.6353,48425.0
2025-02-06 15:40:00,322.6,323.43,322.52,322.88,54098.0,321.2668,322.0934,321.1872,321.5457,54098.0
2025-02-06 15:50:00,323.0,324.65,322.89,324.55,144345.0,321.6652,323.3084,321.5556,323.2088,144345.0
2025-02-07 09:30:00,325.71,328.54,323.0,326.71,39996.0,324.364,327.1823,321.6652,325.3598,39996.0
2025-02-07 09:40:00,326.83,327.86,326.39,327.79,33694.0,325.4794,326.5051,325.0412,326.4354,33694.0
2025-02-07 09:50:00,327.65,327.74,326.54,327.6,30738.0,326.296,326.3856,325.1906,326.2462,30738.0
2025-02-07 10:00:00,327.27,327.41,326.06,326.76,31884.0,325.9175,326.057,324.7125,325.4096,31884.0
2025-02-07 10:10:00,326.74,326.74,325.11,326.43,13613.0,325.3897,325.3897,323.7665,325.081,13613.0
2025-02-07 10:20:00,326.83,326.85,325.53,326.09,11484.0,325.4794,325.4993,324.1847,324.7424,11484.0
2025-02-07 10:30:00,326.02,326.02,324.95,325.19,14055.0,324.6727,324.6727,323.6071,323.8461,14055.0
2025-02-07 10:40:00,325.44,325.69,324.53,324.53,30931.0,324.0951,324.3441,323.1889,323.1889,30931.0
2025-02-07 10:50:00,324.61,324.77,322.81,323.7,23196.0,323.2685,323.4279,321.476,322.3623,23196.0
2025-02-07 11:00:00,323.72,324.01,322.46,323.31,33873.0,322.3822,322.671,321.1274,321.9739,33873.0
2025-02-07 11:10:00,323.29,325.09,322.8,324.82,29613.0,321.954,323.7465,321.466,323.4777,29613.0
2025-02-07 11:20:00,325.1,325.1,323.02,323.21,8844.0,323.7565,323.7565,321.6851,321.8743,8844.0
2025-02-07 11:30:00,323.22,323.47,322.19,323.47,14548.0,321.8843,322.1332,320.8585,322.1332,14548.0
2025-02-07 11:40:00,323.39,323.54,322.89,323.5,12921.0,322.0536,322.2029,321.5556,322.1631,12921.0
2025-02-07 11:50:00,323.69,323.69,322.7,322.94,19979.0,322.3523,322.3523,321.3664,321.6054,19979.0
2025-02-07 12:00:00,322.69,323.84,322.69,323.84,18192.0,321.3565,322.5017,321.3565,322.5017,18192.0
2025-02-07 12:10:00,323.68,323.68,322.9,323.17,11889.0,322.3424,322.3424,321.5656,321.8345,11889.0
2025-02-07 12:20:00,323.4,323.5,323.14,323.14,14447.0,322.0635,322.1631,321.8046,321.8046,14447.0
2025-02-07 12:30:00,323.22,323.4,323.02,323.2,8203.0,321.8843,322.0635,321.6851,321.8644,8203.0
2025-02-07 12:40:00,323.21,323.37,322.95,323.09,17104.0,321.8743,322.0337,321.6154,321.7548,17104.0
2025-02-07 12:50:00,323.22,323.4,323.19,323.22,7361.0,321.8843,322.0635,321.8544,321.8843,7361.0
2025-02-07 13:00:00,323.07,323.8,323.0,323.77,14475.0,321.7349,322.4619,321.6652,322.432,14475.0
2025-02-07 13:10:00,323.85,324.27,323.85,324.22,7672.0,322.5117,322.9299,322.5117,322.8801,7672.0
2025-02-07 13:20:00,324.11,324.34,323.87,323.88,6764.0,322.7706,322.9996,322.5316,322.5415,6764.0
2025-02-07 13:30:00,323.95,324.38,323.81,324.38,11596.0,322.6113,323.0395,322.4718,323.0395,11596.0
2025-02-07 13:40:00,324.32,324.51,322.76,323.01,17052.0,322.9797,323.1689,321.4262,321.6751,17052.0
2025-02-07 13:50:00,323.07,323.32,322.78,322.79,12732.0,321.7349,321.9839,321.4461,321.456,12732.0
2025-02-07 14:00:00,322.81,323.44,322.76,322.93,42919.0,321.476,322.1034,321.4262,321.5955,42919.0
2025-02-07 14:10:00,322.94,323.07,322.13,322.86,22549.0,321.6054,321.7349,320.7988,321.5258,22549.0
2025-02-07 14:20:00,322.75,322.76,322.37,322.39,8380.0,321.4162,321.4262,321.0378,321.0577,8380.0
2025-02-07 14:30:00,322.54,322.54,321.92,322.28,16135.0,321.2071,321.2071,320.5896,320.9482,16135.0
2025-02-07 14:40:00,322.32,322.78,322.13,322.65,10279.0,320.988,321.4461,320.7988,321.3166,10279.0
2025-02-07 14:50:00,322.74,322.81,322.15,322.37,14209.0,321.4063,321.476,320.8187,321.0378,14209.0
2025-02-07 15:00:00,322.37,322.54,321.9,322.05,26990.0,321.0378,321.2071,320.5697,320.7191,26990.0
2025-02-07 15:10:00,322.02,322.13,321.7,321.89,21362.0,320.6892,320.7988,320.3706,320.5598,21362.0
2025-02-07 15:20:00,321.99,322.43,321.89,321.97,16281.0,320.6594,321.0975,320.5598,320.6394,16281.0
2025-02-07 15:30:00,322.07,322.63,321.94,322.06,27172.0,320.739,321.2967,320.6096,320.7291,27172.0
2025-02-07 15:40:00,322.13,322.29,321.21,322.17,49320.0,320.7988,320.9581,319.8826,320.8386,49320.0
2025-02-07 15:50:00,322.08,322.49,321.39,321.95,132955.0,320.749,321.1573,320.0618,320.6195,132955.0
2025-02-10 09:30:00,322.62,324.0,317.89,317.93,29949.0,321.2868,322.661,316.5763,316.6161,29949.0
2025-02-10 09:40:00,317.97,318.43,311.69,311.94,46429.0,316.656,317.1141,310.4019,310.6509,46429.0
2025-02-10 09:50:00,312.22,317.52,309.44,315.35,122537.0,310.9297,316.2078,308.1612,314.0468,122537.0
2025-02-10 10:00:00,315.15,318.35,315.14,316.88,26109.0,313.8476,317.0344,313.8377,315.5705,26109.0
2025-02-10 10:10:00,316.86,317.3,315.51,316.56,19286.0,315.5506,315.9887,314.2061,315.2518,19286.0
2025-02-10 10:20:00,316.24,317.04,316.01,316.19,10316.0,314.9331,315.7298,314.7041,314.8833,10316.0
2025-02-10 10:30:00,316.01,317.07,315.9,316.15,23052.0,314.7041,315.7597,314.5945,314.8435,23052.0
2025-02-10 10:40:00,316.27,316.96,316.01,316.57,22053.0,314.963,315.6501,314.7041,315.2618,22053.0
2025-02-10 10:50:00,316.63,317.33,316.32,316.32,25149.0,315.3215,316.0186,315.0128,315.0128,25149.0
2025-02-10 11:00:00,316.44,316.45,315.66,315.67,17889.0,315.1323,315.1422,314.3555,314.3655,17889.0
2025-02-10 11:10:00,315.69,316.23,315.69,315.93,5309.0,314.3854,314.9232,314.3854,314.6244,5309.0
2025-02-10 11:20:00,315.99,316.54,315.33,315.93,16016.0,314.6841,315.2319,314.0269,314.6244,16016.0
2025-02-10 11:30:00,316.24,317.7,316.23,317.44,27802.0,314.9331,316.3871,314.9232,316.1282,27802.0
2025-02-10 11:40:00,317.35,317.45,316.68,316.72,26764.0,316.0385,316.1381,315.3713,315.4111,26764.0
2025-02-10 11:50:00,316.72,317.54,316.72,317.04,30726.0,315.4111,316.2277,315.4111,315.7298,30726.0
2025-02-10 12:00:00,317.24,317.65,317.23,317.25,9753.0,315.929,316.3373,315.919,315.9389,9753.0
2025-02-10 12:10:00,317.24,317.8,317.02,317.65,6749.0,315.929,316.4867,315.7099,316.3373,6749.0
2025-02-10 12:20:00,317.77,318.03,317.04,317.11,8532.0,316.4568,316.7157,315.7298,315.7995,8532.0
2025-02-10 12:30:00,317.26,317.27,316.99,317.2,4416.0,315.9489,315.9589,315.68,315.8891,4416.0
2025-02-10 12:40:00,317.2,317.26,316.76,316.81,6196.0,315.8891,315.9489,315.451,315.5008,6196.0
2025-02-10 12:50:00,316.78,317.11,316.64,316.82,6531.0,315.4709,315.7995,315.3315,315.5107,6531.0
2025-02-10 13:00:00,316.95,317.19,316.87,317.1,11215.0,315.6402,315.8792,315.5605,315.7896,11215.0
2025-02-10 13:10:00,317.24,318.3,317.07,318.3,21902.0,315.929,316.9846,315.7597,316.9846,21902.0
2025-02-10 13:20:00,318.24,318.24,317.88,318.11,2254.0,316.9249,316.9249,316.5663,316.7954,2254.0
2025-02-10 13:30:00,317.89,317.95,317.07,317.33,24381.0,316.5763,316.636,315.7597,316.0186,24381.0
2025-02-10 13:40:00,317.32,317.89,316.83,317.62,20645.0,316.0087,316.5763,315.5207,316.3074,20645.0
2025-02-10 13:50:00,317.91,318.19,317.64,317.8,17337.0,316.5962,316.8751,316.3273,316.4867,17337.0
2025-02-10 14:00:00,317.64,317.82,317.38,317.64,11623.0,316.3273,316.5066,316.0684,316.3273,11623.0
2025-02-10 14:10:00,317.68,317.82,316.84,316.84,12880.0,316.3672,316.5066,315.5306,315.5306,12880.0
2025-02-10 14:20:00,316.87,317.5,316.71,317.31,8648.0,315.5605,316.1879,315.4012,315.9987,8648.0
2025-02-10 14:30:00,317.23,317.57,317.05,317.16,7440.0,315.919,316.2576,315.7398,315.8493,7440.0
2025-02-10 14:40:00,317.31,317.38,316.69,317.16,45085.0,315.9987,316.0684,315.3813,315.8493,45085.0
2025-02-10 14:50:00,317.15,317.5,316.44,316.57,17987.0,315.8394,316.1879,315.1323,315.2618,17987.0
2025-02-10 15:00:00,316.43,316.65,316.34,316.43,29333.0,315.1223,315.3414,315.0327,315.1223,29333.0
2025-02-10 15:10:00,316.33,316.59,316.02,316.5,18010.0,315.0227,315.2817,314.714,315.192,18010.0
2025-02-10 15:20:00,316.48,316.72,316.38,316.43,21289.0,315.1721,315.4111,315.0725,315.1223,21289.0
2025-02-10 15:30:00,316.37,317.06,316.19,316.94,23013.0,315.0626,315.7497,314.8833,315.6302,23013.0
2025-02-10 15:40:00,316.94,318.19,316.85,318.09,44516.0,315.6302,316.8751,315.5406,316.7755,44516.0
2025-02-10 15:50:00,318.17,319.03,317.88,318.16,87823.0,316.8551,317.7116,316.5663,316.8452,87823.0
2025-02-11 09:30:00,317.26,320.43,317.26,320.25,27502.0,315.9489,319.1058,315.9489,318.9265,27502.0
2025-02-11 09:40:00,320.29,320.39,317.47,317.76,30718.0,318.9664,319.066,316.158,316.4468,30718.0
2025-02-11 09:50:00,318.03,319.88,317.93,319.75,11693.0,316.7157,318.5581,316.6161,318.4286,11693.0
2025-02-11 10:00:00,319.68,319.69,318.48,318.58,14787.0,318.3589,318.3689,317.1639,317.2634,14787.0
2025-02-11 10:10:00,318.66,318.85,317.96,318.37,15854.0,317.3431,317.5323,316.646,317.0543,15854.0
2025-02-11 10:20:00,318.61,319.56,318.45,318.9,15167.0,317.2933,318.2394,317.134,317.5821,15167.0
2025-02-11 10:30:00,319.06,319.27,318.29,319.27,15003.0,317.7415,317.9506,316.9746,317.9506,15003.0
2025-02-11 10:40:00,319.26,319.31,318.49,319.31,12667.0,317.9406,317.9904,317.1738,317.9904,12667.0
2025-02-11 10:50:00,319.31,319.93,319.14,319.19,20532.0,317.9904,318.6079,317.8211,317.8709,20532.0
2025-02-11 11:00:00,319.19,320.21,319.19,320.04,8802.0,317.8709,318.8867,317.8709,318.7174,8802.0
2025-02-11 11:10:00,320.25,320.25,319.17,319.17,16269.0,318.9265,318.9265,317.851,317.851,16269.0
2025-02-11 11:20:00,319.27,320.26,319.25,320.13,15969.0,317.9506,318.9365,317.9307,318.807,15969.0
2025-02-11 11:30:00,320.13,320.15,318.3,318.79,49684.0,318.807,318.827,316.9846,317.4726,49684.0
2025-02-11 11:40:00,318.79,319.43,318.37,319.43,30285.0,317.4726,318.1099,317.0543,318.1099,30285.0
2025-02-11 11:50:00,319.44,320.12,319.38,319.74,16094.0,318.1199,318.7971,318.0601,318.4187,16094.0
2025-02-11 12:00:00,319.8,320.22,319.76,319.94,17886.0,318.4784,318.8967,318.4386,318.6178,17886.0
2025-02-11 12:10:00,319.79,319.82,319.26,319.28,8957.0,318.4684,318.4983,317.9406,317.9606,8957.0
2025-02-11 12:20:00,319.28,319.55,319.16,319.44,6583.0,317.9606,318.2294,317.841,318.1199,6583.0
2025-02-11 12:30:00,319.44,319.61,319.21,319.34,13186.0,318.1199,318.2892,317.8908,318.0203,13186.0
2025-02-11 12:40:00,319.34,319.57,319.16,319.37,11283.0,318.0203,318.2494,317.841,318.0502,11283.0
2025-02-11 12:50:00,319.37,319.43,319.18,319.28,6562.0,318.0502,318.1099,317.861,317.9606,6562.0
2025-02-11 13:00:00,319.27,319.62,319.2,319.53,21887.0,317.9506,318.2991,317.8809,318.2095,21887.0
2025-02-11 13:10:00,319.54,319.65,319.16,319.49,25090.0,318.2195,318.329,317.841,318.1697,25090.0
2025-02-11 13:20:00,319.5,320.17,319.31,320.04,32208.0,318.1796,318.8469,317.9904,318.7174,32208.0
2025-02-11 13:30:00,319.89,320.59,319.89,320.42,11858.0,318.568,319.2651,318.568,319.0958,11858.0
2025-02-11 13:40:00,320.44,321.0,320.43,320.73,14556.0,319.1158,319.6734,319.1058,319.4046,14556.0
2025-02-11 13:50:00,320.84,320.84,320.21,320.22,9820.0,319.5141,319.5141,318.8867,318.8967,9820.0
2025-02-11 14:00:00,320.28,321.18,320.17,320.95,17920.0,318.9564,319.8527,318.8469,319.6237,17920.0
2025-02-11 14:10:00,321.13,321.82,321.08,321.82,12083.0,319.8029,320.4901,319.7531,320.4901,12083.0
2025-02-11 14:20:00,321.95,322.3,321.71,322.3,21886.0,320.6195,320.9681,320.3805,320.9681,21886.0
2025-02-11 14:30:00,322.31,322.48,321.97,322.33,9137.0,320.978,321.1473,320.6394,320.9979,9137.0
2025-02-11 14:40:00,322.35,322.69,322.26,322.45,17611.0,321.0179,321.3565,320.9282,321.1175,17611.0
2025-02-11 14:50:00,322.44,322.6,322.34,322.34,17662.0,321.1075,321.2668,321.0079,321.0079,17662.0
2025-02-11 15:00:00,322.33,322.54,322.21,322.34,12352.0,320.9979,321.2071,320.8784,321.0079,12352.0
2025-02-11 15:10:00,322.44,322.87,322.31,322.62,25153.0,321.1075,321.5357,320.978,321.2868,25153.0
2025-02-11 15:20:00,322.6,322.68,322.42,322.62,25420.0,321.2668,321.3465,321.0876,321.2868,25420.0
2025-02-11 15:30:00,322.66,323.55,322.58,323.05,26919.0,321.3266,322.2129,321.2469,321.715,26919.0
2025-02-11 15:40:00,323.13,323.24,322.57,322.93,26687.0,321.7946,321.9042,321.237,321.5955,26687.0
2025-02-11 15:50:00,323.23,324.05,322.92,323.83,65524.0,321.8942,322.7108,321.5855,322.4917,65524.0
2025-02-12 09:30:00,320.23,322.18,319.02,320.71,40876.0,318.9066,320.8486,317.7016,319.3846,40876.0
2025-02-12 09:40:00,320.3,320.3,317.21,317.44,34620.0,318.9763,318.9763,315.8991,316.1282,34620.0
2025-02-12 09:50:00,317.49,318.81,315.91,318.47,26512.0,316.178,317.4925,314.6045,317.1539,26512.0
2025-02-12 10:00:00,318.47,319.61,318.32,319.0,24694.0,317.1539,318.2892,317.0045,317.6817,24694.0
2025-02-12 10:10:00,319.0,319.0,317.6,317.87,14437.0,317.6817,317.6817,316.2875,316.5564,14437.0
2025-02-12 10:20:00,317.91,317.91,316.58,317.77,14573.0,316.5962,316.5962,315.2717,316.4568,14573.0
2025-02-12 10:30:00,317.77,318.5,317.76,317.79,16290.0,316.4568,317.1838,316.4468,316.4767,16290.0
2025-02-12 10:40:00,318.07,318.07,317.29,317.5,13418.0,316.7556,316.7556,315.9788,316.1879,13418.0
2025-02-12 10:50:00,317.2,317.2,314.93,316.3,32152.0,315.8891,315.8891,313.6285,314.9929,32152.0
2025-02-12 11:00:00,316.17,317.36,314.35,314.58,21351.0,314.8634,316.0485,313.0509,313.28,21351.0
2025-02-12 11:10:00,314.38,315.31,314.37,314.38,31109.0,313.0808,314.007,313.0708,313.0808,31109.0
2025-02-12 11:20:00,314.38,314.73,313.05,313.49,26430.0,313.0808,313.4294,311.7563,312.1945,26430.0
2025-02-12 11:30:00,313.44,313.64,312.35,313.37,46900.0,312.1447,312.3439,311.0592,312.075,46900.0
2025-02-12 11:40:00,313.56,314.23,313.23,313.23,10191.0,312.2642,312.9314,311.9356,311.9356,10191.0
2025-02-12 11:50:00,313.24,313.62,312.76,313.24,24950.0,311.9455,312.3239,311.4675,311.9455,24950.0
2025-02-12 12:00:00,313.13,313.36,312.86,313.13,17086.0,311.836,312.065,311.5671,311.836,17086.0
2025-02-12 12:10:00,313.12,313.81,313.11,313.26,13053.0,311.826,312.5132,311.8161,311.9654,13053.0
2025-02-12 12:20:00,313.02,313.24,312.35,312.81,16817.0,311.7264,311.9455,311.0592,311.5173,16817.0
2025-02-12 12:30:00,312.82,313.12,311.79,311.79,36733.0,311.5272,311.826,310.5015,310.5015,36733.0
2025-02-12 12:40:00,311.69,312.84,311.48,312.47,16104.0,310.4019,311.5472,310.1928,311.1787,16104.0
2025-02-12 12:50:00,312.63,312.8,311.89,312.3,12276.0,311.338,311.5073,310.6011,311.0094,12276.0
2025-02-12 13:00:00,312.2,312.62,311.88,312.08,11763.0,310.9098,311.3281,310.5911,310.7903,11763.0
2025-02-12 13:10:00,312.0,312.51,311.88,312.5,6255.0,310.7106,311.2185,310.5911,311.2086,6255.0
2025-02-12 13:20:00,312.45,312.52,311.51,311.51,11471.0,311.1588,311.2285,310.2227,310.2227,11471.0
2025-02-12 13:30:00,311.52,311.91,311.3,311.73,18694.0,310.2326,310.621,310.0135,310.4418,18694.0
2025-02-12 13:40:00,311.59,311.6,310.81,311.19,14630.0,310.3023,310.3123,309.5256,309.904,14630.0
2025-02-12 13:50:00,311.09,311.09,310.52,310.65,14107.0,309.8044,309.8044,309.2368,309.3662,14107.0
2025-02-12 14:00:00,310.64,311.0,310.32,310.7,17007.0,309.3563,309.7148,309.0376,309.416,17007.0
2025-02-12 14:10:00,310.71,310.8,310.46,310.72,12926.0,309.426,309.5156,309.177,309.4359,12926.0
2025-02-12 14:20:00,310.77,311.31,310.77,311.19,8159.0,309.4857,310.0235,309.4857,309.904,8159.0
2025-02-12 14:30:00,311.12,311.24,310.91,311.24,4718.0,309.8343,309.9538,309.6251,309.9538,4718.0
2025-02-12 14:40:00,311.19,312.34,311.05,312.13,27314.0,309.904,311.0492,309.7646,310.8401,27314.0
2025-02-12 14:50:00,312.06,312.06,311.3,311.47,13976.0,310.7704,310.7704,310.0135,310.1828,13976.0
2025-02-12 15:00:00,311.47,312.58,311.46,312.39,28911.0,310.1828,311.2882,310.1729,311.099,28911.0
2025-02-12 15:10:00,312.4,313.52,312.08,313.29,140347.0,311.109,312.2244,310.7903,311.9953,140347.0
2025-02-12 15:20:00,313.26,313.38,312.16,312.7,22790.0,311.9654,312.0849,310.87,311.4077,22790.0
2025-02-12 15:30:00,312.83,313.34,312.34,312.34,37442.0,311.5372,312.0451,311.0492,311.0492,37442.0
2025-02-12 15:40:00,312.5,313.8,312.38,313.55,36690.0,311.2086,312.5032,311.0891,312.2542,36690.0
2025-02-12 15:50:00,313.69,313.84,312.36,312.37,167872.0,312.3937,312.543,311.0692,311.0791,167872.0
2025-02-13 09:30:00,314.48,316.54,313.08,314.72,53144.0,313.1804,315.2319,311.7862,313.4194,53144.0
2025-02-13 09:40:00,315.33,315.4,313.81,314.17,35147.0,314.0269,314.0966,312.5132,312.8717,35147.0
2025-02-13 09:50:00,314.42,315.27,313.61,315.0,28244.0,313.1206,313.9671,312.314,313.6982,28244.0
2025-02-13 10:00:00,315.0,315.18,313.41,315.18,47237.0,313.6982,313.8775,312.1148,313.8775,47237.0
2025-02-13 10:10:00,315.21,315.74,315.14,315.17,20493.0,313.9074,314.4352,313.8377,313.8675,20493.0
2025-02-13 10:20:00,315.4,317.0,315.27,316.71,16867.0,314.0966,315.69,313.9671,315.4012,16867.0
2025-02-13 10:30:00,316.86,317.03,316.37,316.98,20551.0,315.5506,315.7199,315.0626,315.6701,20551.0
2025-02-13 10:40:00,316.88,317.0,315.37,315.85,19552.0,315.5705,315.69,314.0667,314.5447,19552.0
2025-02-13 10:50:00,315.73,315.85,314.84,315.21,28124.0,314.4252,314.5447,313.5389,313.9074,28124.0
2025-02-13 11:00:00,315.26,315.58,314.88,315.47,8741.0,313.9572,314.2758,313.5787,314.1663,8741.0
2025-02-13 11:10:00,315.3,316.42,315.28,315.92,19159.0,313.997,315.1124,313.9771,314.6144,19159.0
2025-02-13 11:20:00,316.13,316.66,316.04,316.59,8391.0,314.8236,315.3514,314.7339,315.2817,8391.0
2025-02-13 11:30:00,316.78,317.0,316.22,316.92,11556.0,315.4709,315.69,314.9132,315.6103,11556.0
2025-02-13 11:40:00,316.97,317.71,316.78,317.71,10640.0,315.6601,316.397,315.4709,316.397,10640.0
2025-02-13 11:50:00,317.38,317.78,317.0,317.36,11532.0,316.0684,316.4668,315.69,316.0485,11532.0
2025-02-13 12:00:00,317.36,317.81,316.88,317.03,8614.0,316.0485,316.4966,315.5705,315.7199,8614.0
2025-02-13 12:10:00,317.12,317.96,317.12,317.46,9200.0,315.8095,316.646,315.8095,316.1481,9200.0
2025-02-13 12:20:00,317.42,317.83,317.11,317.5,4484.0,316.1082,316.5165,315.7995,316.1879,4484.0
2025-02-13 12:30:00,317.81,317.88,317.29,317.49,13116.0,316.4966,316.5663,315.9788,316.178,13116.0
2025-02-13 12:40:00,317.5,318.35,317.5,318.12,11844.0,316.1879,317.0344,316.1879,316.8053,11844.0
2025-02-13 12:50:00,318.15,318.32,317.68,317.96,14526.0,316.8352,317.0045,316.3672,316.646,14526.0
2025-02-13 13:00:00,317.82,318.82,317.81,318.82,12291.0,316.5066,317.5025,316.4966,317.5025,12291.0
2025-02-13 13:10:00,318.61,319.02,318.27,318.41,16405.0,317.2933,317.7016,316.9547,317.0941,16405.0
2025-02-13 13:20:00,318.4,318.74,317.97,318.65,9500.0,317.0842,317.4228,316.656,317.3332,9500.0
2025-02-13 13:30:00,318.61,318.96,318.05,318.94,8094.0,317.2933,317.6419,316.7356,317.622,8094.0
2025-02-13 13:40:00,318.89,319.78,318.48,319.33,31721.0,317.5722,318.4585,317.1639,318.0103,31721.0
2025-02-13 13:50:00,319.31,319.94,319.22,319.5,12733.0,317.9904,318.6178,317.9008,318.1796,12733.0
2025-02-13 14:00:00,319.5,320.77,319.37,320.31,16886.0,318.1796,319.4444,318.0502,318.9863,16886.0
2025-02-13 14:10:00,320.25,321.68,320.14,321.52,12038.0,318.9265,320.3506,318.817,320.1913,12038.0
2025-02-13 14:20:00,321.65,322.14,321.45,322.14,24670.0,320.3208,320.8087,320.1216,320.8087,24670.0
2025-02-13 14:30:00,322.16,322.48,321.42,322.12,20385.0,320.8287,321.1473,320.0917,320.7888,20385.0
2025-02-13 14:40:00,322.1,322.82,321.94,322.13,23542.0,320.7689,321.4859,320.6096,320.7988,23542.0
2025-02-13 14:50:00,322.13,322.23,321.48,321.5,18087.0,320.7988,320.8984,320.1515,320.1714,18087.0
2025-02-13 15:00:00,321.55,321.65,320.64,320.78,26315.0,320.2212,320.3208,319.3149,319.4544,26315.0
2025-02-13 15:10:00,320.78,321.94,320.72,321.62,38162.0,319.4544,320.6096,319.3946,320.2909,38162.0
2025-02-13 15:20:00,321.49,321.95,321.27,321.91,28033.0,320.1614,320.6195,319.9423,320.5797,28033.0
2025-02-13 15:30:00,321.91,322.56,321.72,322.43,40790.0,320.5797,321.227,320.3905,321.0975,40790.0
2025-02-13 15:40:00,322.43,322.43,321.48,321.96,45967.0,321.0975,321.0975,320.1515,320.6295,45967.0
2025-02-13 15:50:00,322.04,322.65,321.69,322.04,143590.0,320.7091,321.3166,320.3606,320.7091,143590.0
2025-02-14 09:30:00,322.0,325.81,322.0,324.54,26546.0,320.6693,324.4636,320.6693,323.1988,26546.0
2025-02-14 09:40:00,324.58,324.58,322.01,322.21,19904.0,323.2387,323.2387,320.6793,320.8784,19904.0
2025-02-14 09:50:00,322.21,322.21,321.08,321.15,22386.0,320.8784,320.8784,319.7531,319.8228,22386.0
2025-02-14 10:00:00,321.91,324.32,321.8,323.72,18441.0,320.5797,322.9797,320.4701,322.3822,18441.0
2025-02-14 10:10:00,323.63,323.67,322.32,323.06,11496.0,322.2926,322.3324,320.988,321.7249,11496.0
2025-02-14 10:20:00,323.06,323.82,322.14,322.48,16861.0,321.7249,322.4818,320.8087,321.1473,16861.0
2025-02-14 10:30:00,322.28,322.64,321.75,322.37,6618.0,320.9482,321.3067,320.4203,321.0378,6618.0
2025-02-14 10:40:00,322.09,322.94,321.7,322.7,15436.0,320.7589,321.6054,320.3706,321.3664,15436.0
2025-02-14 10:50:00,322.79,323.43,322.56,322.99,22373.0,321.456,322.0934,321.227,321.6552,22373.0
2025-02-14 11:00:00,322.99,324.47,322.99,324.29,16124.0,321.6552,323.1291,321.6552,322.9498,16124.0
2025-02-14 11:10:00,324.46,324.67,323.39,323.65,27232.0,323.1191,323.3283,322.0536,322.3125,27232.0
2025-02-14 11:20:00,323.59,323.64,321.12,321.93,17554.0,322.2527,322.3025,319.7929,320.5996,17554.0
2025-02-14 11:30:00,321.91,322.2,321.65,322.02,7019.0,320.5797,320.8685,320.3208,320.6892,7019.0
2025-02-14 11:40:00,321.89,322.35,321.65,322.21,7313.0,320.5598,321.0179,320.3208,320.8784,7313.0
2025-02-14 11:50:00,322.21,322.97,322.2,322.63,17237.0,320.8784,321.6353,320.8685,321.2967,17237.0
2025-02-14 12:00:00,322.81,322.83,321.91,321.91,5630.0,321.476,321.4959,320.5797,320.5797,5630.0
2025-02-14 12:10:00,322.05,322.2,321.74,321.99,10295.0,320.7191,320.8685,320.4104,320.6594,10295.0
2025-02-14 12:20:00,322.07,322.08,321.38,321.38,4729.0,320.739,320.749,320.0519,320.0519,4729.0
2025-02-14 12:30:00,321.48,321.48,320.81,320.88,11388.0,320.1515,320.1515,319.4842,319.5539,11388.0
2025-02-14 12:40:00,320.87,321.17,320.81,321.0,11526.0,319.544,319.8427,319.4842,319.6734,11526.0
2025-02-14 12:50:00,321.0,321.02,320.55,320.92,8053.0,319.6734,319.6934,319.2253,319.5938,8053.0
2025-02-14 13:00:00,320.92,321.44,320.9,321.29,15852.0,319.5938,320.1116,319.5739,319.9622,15852.0
2025-02-14 13:10:00,321.29,321.56,321.09,321.1,11246.0,319.9622,320.2311,319.7631,319.773,11246.0
2025-02-14 13:20:00,321.1,321.27,320.59,320.59,10386.0,319.773,319.9423,319.2651,319.2651,10386.0
2025-02-14 13:30:00,320.63,321.24,320.6,321.09,8773.0,319.305,319.9125,319.2751,319.7631,8773.0
2025-02-14 13:40:00,320.94,321.14,320.48,321.1,13748.0,319.6137,319.8129,319.1556,319.773,13748.0
2025-02-14 13:50:00,321.1,321.86,321.1,321.73,15409.0,319.773,320.5299,319.773,320.4004,15409.0
2025-02-14 14:00:00,321.76,321.93,320.88,321.22,16746.0,320.4303,320.5996,319.5539,319.8925,16746.0
2025-02-14 14:10:00,321.22,321.5,320.72,320.72,9825.0,319.8925,320.1714,319.3946,319.3946,9825.0
2025-02-14 14:20:00,320.72,320.87,320.39,320.53,13711.0,319.3946,319.544,319.066,319.2054,13711.0
2025-02-14 14:30:00,320.51,320.62,319.92,320.6,15284.0,319.1855,319.295,318.5979,319.2751,15284.0
2025-02-14 14:40:00,320.47,320.96,320.09,320.79,13419.0,319.1456,319.6336,318.7672,319.4643,13419.0
2025-02-14 14:50:00,320.68,320.79,320.09,320.09,17181.0,319.3548,319.4643,318.7672,318.7672,17181.0
2025-02-14 15:00:00,320.07,320.23,319.67,319.69,12293.0,318.7473,318.9066,318.3489,318.3689,12293.0
2025-02-14 15:10:00,319.82,319.82,319.1,319.44,24976.0,318.4983,318.4983,317.7813,318.1199,24976.0
2025-02-14 15:20:00,319.37,319.37,318.88,318.89,28919.0,318.0502,318.0502,317.5622,317.5722,28919.0
2025-02-14 15:30:00,318.77,318.96,318.51,318.65,32977.0,317.4527,317.6419,317.1937,317.3332,32977.0
2025-02-14 15:40:00,318.7,318.7,316.37,316.42,63234.0,317.3829,317.3829,315.0626,315.1124,63234.0
2025-02-14 15:50:00,316.42,316.85,315.94,316.21,134491.0,315.1124,315.5406,314.6344,314.9032,134491.0
2025-02-18 09:30:00,318.08,318.86,316.39,318.24,41757.0,316.7655,317.5423,315.0825,316.9249,41757.0
2025-02-18 09:40:00,317.85,319.35,317.21,318.82,25122.0,316.5365,318.0303,315.8991,317.5025,25122.0
2025-02-18 09:50:00,318.79,320.35,318.64,319.87,13910.0,317.4726,319.0261,317.3232,318.5481,13910.0
2025-02-18 10:00:00,319.48,320.1,318.26,318.41,16101.0,318.1597,318.7772,316.9448,317.0941,16101.0
2025-02-18 10:10:00,318.44,318.66,317.51,317.51,10760.0,317.124,317.3431,316.1979,316.1979,10760.0
2025-02-18 10:20:00,317.15,317.78,317.02,317.22,5799.0,315.8394,316.4668,315.7099,315.9091,5799.0
2025-02-18 10:30:00,317.85,318.4,317.28,318.02,16678.0,316.5365,317.0842,315.9688,316.7058,16678.0
2025-02-18 10:40:00,317.92,318.2,317.0,317.79,11216.0,316.6062,316.885,315.69,316.4767,11216.0
2025-02-18 10:50:00,317.63,318.33,317.59,318.2,13116.0,316.3174,317.0145,316.2775,316.885,13116.0
2025-02-18 11:00:00,318.06,318.78,317.91,318.78,13469.0,316.7456,317.4626,316.5962,317.4626,13469.0
2025-02-18 11:10:00,318.92,319.18,318.26,318.26,9142.0,317.602,317.861,316.9448,316.9448,9142.0
2025-02-18 11:20:00,318.18,318.21,317.1,317.41,9997.0,316.8651,316.895,315.7896,316.0983,9997.0
2025-02-18 11:30:00,317.15,317.59,316.61,316.74,12339.0,315.8394,316.2775,315.3016,315.431,12339.0
2025-02-18 11:40:00,316.95,317.16,316.47,316.68,7893.0,315.6402,315.8493,315.1622,315.3713,7893.0
2025-02-18 11:50:00,316.58,316.86,315.96,316.2,6563.0,315.2717,315.5506,314.6543,314.8933,6563.0
2025-02-18 12:00:00,316.2,316.2,315.5,315.8,4801.0,314.8933,314.8933,314.1962,314.4949,4801.0
2025-02-18 12:10:00,315.57,315.74,315.25,315.26,6049.0,314.2659,314.4352,313.9472,313.9572,6049.0
2025-02-18 12:20:00,315.31,315.81,315.3,315.57,5540.0,314.007,314.5049,313.997,314.2659,5540.0
2025-02-18 12:30:00,315.83,315.97,315.17,315.32,10682.0,314.5248,314.6642,313.8675,314.0169,10682.0
2025-02-18 12:40:00,315.17,315.17,314.66,314.68,3732.0,313.8675,313.8675,313.3596,313.3796,3732.0
2025-02-18 12:50:00,314.69,314.94,314.29,314.29,7942.0,313.3895,313.6385,312.9912,312.9912,7942.0
2025-02-18 13:00:00,314.46,314.83,314.43,314.43,2601.0,313.1605,313.5289,313.1306,313.1306,2601.0
2025-02-18 13:10:00,314.64,315.28,314.64,315.24,3871.0,313.3397,313.9771,313.3397,313.9372,3871.0
2025-02-18 13:20:00,315.26,316.18,315.24,316.0,15585.0,313.9572,314.8734,313.9372,314.6941,15585.0
2025-02-18 13:30:00,315.94,315.94,315.0,315.13,4475.0,314.6344,314.6344,313.6982,313.8277,4475.0
2025-02-18 13:40:00,315.07,315.64,315.03,315.64,5830.0,313.768,314.3356,313.7281,314.3356,5830.0
2025-02-18 13:50:00,315.54,315.66,315.24,315.41,8693.0,314.236,314.3555,313.9372,314.1065,8693.0
2025-02-18 14:00:00,315.57,315.93,315.49,315.83,8583.0,314.2659,314.6244,314.1862,314.5248,8583.0
2025-02-18 14:10:00,316.01,316.25,315.56,315.84,10483.0,314.7041,314.9431,314.2559,314.5348,10483.0
2025-02-18 14:20:00,316.06,316.52,315.85,316.22,6556.0,314.7539,315.212,314.5447,314.9132,6556.0
2025-02-18 14:30:00,316.22,316.4,315.59,315.94,9318.0,314.9132,315.0925,314.2858,314.6344,9318.0
2025-02-18 14:40:00,315.94,316.5,315.94,316.5,4723.0,314.6344,315.192,314.6344,315.192,4723.0
2025-02-18 14:50:00,316.48,316.64,316.41,316.42,5541.0,315.1721,315.3315,315.1024,315.1124,5541.0
2025-02-18 15:00:00,316.41,316.73,316.22,316.65,16549.0,315.1024,315.4211,314.9132,315.3414,16549.0
2025-02-18 15:10:00,316.58,317.17,316.58,317.17,11474.0,315.2717,315.8593,315.2717,315.8593,11474.0
2025-02-18 15:20:00,317.17,317.57,316.88,317.47,16939.0,315.8593,316.2576,315.5705,316.158,16939.0
2025-02-18 15:30:00,317.53,317.97,317.38,317.63,11731.0,316.2178,316.656,316.0684,316.3174,11731.0
2025-02-18 15:40:00,317.52,317.52,316.44,316.94,29523.0,316.2078,316.2078,315.1323,315.6302,29523.0
2025-02-18 15:50:00,316.94,317.51,316.51,316.7,54778.0,315.6302,316.1979,315.202,315.3912,54778.0
2025-02-19 09:30:00,315.98,318.39,315.55,317.57,48115.0,314.6742,317.0742,314.246,316.2576,48115.0
2025-02-19 09:40:00,317.57,317.58,316.01,317.05,12745.0,316.2576,316.2676,314.7041,315.7398,12745.0
2025-02-19 09:50:00,317.05,317.26,316.39,316.92,23420.0,315.7398,315.9489,315.0825,315.6103,23420.0
2025-02-19 10:00:00,316.77,318.49,316.7,318.19,14838.0,315.4609,317.1738,315.3912,316.8751,14838.0
2025-02-19 10:10:00,318.0,318.38,317.54,318.22,25558.0,316.6858,317.0643,316.2277,316.9049,25558.0
2025-02-19 10:20:00,318.37,319.11,318.22,318.77,12676.0,317.0543,317.7913,316.9049,317.4527,12676.0
2025-02-19 10:30:00,318.79,319.5,318.48,318.54,45429.0,317.4726,318.1796,317.1639,317.2236,45429.0
2025-02-19 10:40:00,318.33,318.51,318.17,318.38,4576.0,317.0145,317.1937,316.8551,317.0643,4576.0
2025-02-19 10:50:00,318.38,318.73,318.32,318.44,30086.0,317.0643,317.4128,317.0045,317.124,30086.0
2025-02-19 11:00:00,318.44,318.7,317.85,318.69,17293.0,317.124,317.3829,316.5365,317.373,17293.0
2025-02-19 11:10:00,318.69,318.69,318.14,318.19,9406.0,317.373,317.373,316.8253,316.8751,9406.0
2025-02-19 11:20:00,318.35,318.57,318.33,318.37,13356.0,317.0344,317.2535,317.0145,317.0543,13356.0
2025-02-19 11:30:00,318.25,318.69,318.25,318.5,12071.0,316.9348,317.373,316.9348,317.1838,12071.0
2025-02-19 11:40:00,318.56,319.27,318.4,319.16,18402.0,317.2435,317.9506,317.0842,317.841,18402.0
2025-02-19 11:50:00,319.49,319.58,319.0,319.01,5227.0,318.1697,318.2593,317.6817,317.6917,5227.0
2025-02-19 12:00:00,319.02,319.21,318.75,319.0,6416.0,317.7016,317.8908,317.4327,317.6817,6416.0
2025-02-19 12:10:00,318.68,318.9,318.51,318.84,4722.0,317.363,317.5821,317.1937,317.5224,4722.0
2025-02-19 12:20:00,318.71,318.71,318.44,318.44,2829.0,317.3929,317.3929,317.124,317.124,2829.0
2025-02-19 12:30:00,318.44,318.65,318.38,318.51,11095.0,317.124,317.3332,317.0643,317.1937,11095.0
2025-02-19 12:40:00,318.35,318.53,318.35,318.51,1700.0,317.0344,317.2137,317.0344,317.1937,1700.0
2025-02-19 12:50:00,318.51,319.25,318.35,318.84,12232.0,317.1937,317.9307,317.0344,317.5224,12232.0
2025-02-19 13:00:00,318.91,319.37,318.91,319.34,4378.0,317.5921,318.0502,317.5921,318.0203,4378.0
2025-02-19 13:10:00,319.32,319.36,319.18,319.3,1577.0,318.0004,318.0402,317.861,317.9805,1577.0
2025-02-19 13:20:00,319.3,319.31,319.11,319.15,8035.0,317.9805,317.9904,317.7913,317.8311,8035.0
2025-02-19 13:30:00,319.17,319.38,319.09,319.29,45921.0,317.851,318.0601,317.7713,317.9705,45921.0
2025-02-19 13:40:00,319.29,320.68,319.21,320.24,42420.0,317.9705,319.3548,317.8908,318.9166,42420.0
2025-02-19 13:50:00,320.3,321.59,320.08,321.51,27367.0,318.9763,320.261,318.7572,320.1813,27367.0
2025-02-19 14:00:00,321.52,322.03,321.03,322.03,15940.0,320.1913,320.6992,319.7033,320.6992,15940.0
2025-02-19 14:10:00,322.02,322.95,321.27,322.95,23441.0,320.6892,321.6154,319.9423,321.6154,23441.0
2025-02-19 14:20:00,322.88,323.08,322.49,322.49,14982.0,321.5457,321.7448,321.1573,321.1573,14982.0
2025-02-19 14:30:00,322.74,322.78,321.93,322.45,28109.0,321.4063,321.4461,320.5996,321.1175,28109.0
2025-02-19 14:40:00,322.48,323.47,322.4,323.14,26031.0,321.1473,322.1332,321.0677,321.8046,26031.0
2025-02-19 14:50:00,323.29,323.75,322.21,322.21,18608.0,321.954,322.4121,320.8784,320.8784,18608.0
2025-02-19 15:00:00,322.29,322.76,322.14,322.44,21525.0,320.9581,321.4262,320.8087,321.1075,21525.0
2025-02-19 15:10:00,322.51,323.35,322.24,323.11,66948.0,321.1772,322.0137,320.9083,321.7747,66948.0
2025-02-19 15:20:00,323.11,323.11,322.49,322.67,31456.0,321.7747,321.7747,321.1573,321.3365,31456.0
2025-02-19 15:30:00,322.75,323.35,322.48,323.19,96633.0,321.4162,322.0137,321.1473,321.8544,96633.0
2025-02-19 15:40:00,323.19,323.27,321.34,321.34,38684.0,321.8544,321.9341,320.012,320.012,38684.0
2025-02-19 15:50:00,321.24,321.53,320.45,320.63,130744.0,319.9125,320.2013,319.1257,319.305,130744.0
2025-02-20 09:30:00,320.1,324.99,319.71,324.42,65700.0,318.7772,323.647,318.3888,323.0793,65700.0
2025-02-20 09:40:00,324.42,324.63,322.39,323.57,66237.0,323.0793,323.2884,321.0577,322.2328,66237.0
2025-02-20 09:50:00,324.3,324.3,323.15,323.15,44794.0,322.9598,322.9598,321.8146,321.8146,44794.0
2025-02-20 10:00:00,323.07,325.33,323.07,325.0,36651.0,321.7349,323.9856,321.7349,323.6569,36651.0
2025-02-20 10:10:00,324.94,325.07,324.25,324.46,25004.0,323.5972,323.7266,322.91,323.1191,25004.0
2025-02-20 10:20:00,324.22,324.65,323.0,323.29,19445.0,322.8801,323.3084,321.6652,321.954,19445.0
2025-02-20 10:30:00,323.28,323.41,322.68,322.81,25715.0,321.944,322.0735,321.3465,321.476,25715.0
2025-02-20 10:40:00,322.75,322.89,322.56,322.75,6123.0,321.4162,321.5556,321.227,321.4162,6123.0
2025-02-20 10:50:00,322.75,322.93,322.29,322.9,10796.0,321.4162,321.5955,320.9581,321.5656,10796.0
2025-02-20 11:00:00,322.97,322.97,322.15,322.49,4615.0,321.6353,321.6353,320.8187,321.1573,4615.0
2025-02-20 11:10:00,322.38,323.0,322.31,322.93,25814.0,321.0477,321.6652,320.978,321.5955,25814.0
2025-02-20 11:20:00,322.93,323.37,322.86,323.16,43419.0,321.5955,322.0337,321.5258,321.8245,43419.0
2025-02-20 11:30:00,323.16,323.34,322.77,322.89,17410.0,321.8245,322.0038,321.4361,321.5556,17410.0
2025-02-20 11:40:00,322.89,322.89,322.36,322.58,9768.0,321.5556,321.5556,321.0278,321.2469,9768.0
2025-02-20 11:50:00,322.62,322.82,322.42,322.53,5704.0,321.2868,321.4859,321.0876,321.1971,5704.0
2025-02-20 12:00:00,322.44,322.61,321.66,321.79,9140.0,321.1075,321.2768,320.3307,320.4602,9140.0
2025-02-20 12:10:00,321.95,323.18,321.86,322.69,23253.0,320.6195,321.8444,320.5299,321.3565,23253.0
2025-02-20 12:20:00,322.71,323.04,322.36,322.37,7317.0,321.3764,321.705,321.0278,321.0378,7317.0
2025-02-20 12:30:00,322.49,322.49,322.06,322.07,11020.0,321.1573,321.1573,320.7291,320.739,11020.0
2025-02-20 12:40:00,322.09,322.21,321.92,321.98,8466.0,320.7589,320.8784,320.5896,320.6494,8466.0
2025-02-20 12:50:00,321.95,322.0,321.81,321.97,7341.0,320.6195,320.6693,320.4801,320.6394,7341.0
2025-02-20 13:00:00,321.88,322.05,321.3,321.37,11996.0,320.5498,320.7191,319.9722,320.0419,11996.0
2025-02-20 13:10:00,321.34,321.5,321.03,321.19,7053.0,320.012,320.1714,319.7033,319.8627,7053.0
2025-02-20 13:20:00,321.18,321.19,320.66,320.67,6357.0,319.8527,319.8627,319.3348,319.3448,6357.0
2025-02-20 13:30:00,320.78,321.47,320.51,321.23,23334.0,319.4544,320.1415,319.1855,319.9025,23334.0
2025-02-20 13:40:00,321.56,321.68,321.02,321.02,6375.0,320.2311,320.3506,319.6934,319.6934,6375.0
2025-02-20 13:50:00,321.02,321.48,320.98,321.36,8356.0,319.6934,320.1515,319.6535,320.032,8356.0
2025-02-20 14:00:00,321.31,321.53,321.21,321.53,3654.0,319.9822,320.2013,319.8826,320.2013,3654.0
2025-02-20 14:10:00,321.49,322.1,321.49,321.73,24648.0,320.1614,320.7689,320.1614,320.4004,24648.0
2025-02-20 14:20:00,321.87,322.02,321.72,321.94,4411.0,320.5398,320.6892,320.3905,320.6096,4411.0
2025-02-20 14:30:00,321.93,321.93,321.5,321.75,10056.0,320.5996,320.5996,320.1714,320.4203,10056.0
2025-02-20 14:40:00,321.91,321.91,321.54,321.85,14324.0,320.5797,320.5797,320.2112,320.5199,14324.0
2025-02-20 14:50:00,321.77,322.27,321.74,322.17,15488.0,320.4403,320.9382,320.4104,320.8386,15488.0
2025-02-20 15:00:00,322.18,322.26,321.58,321.58,32935.0,320.8486,320.9282,320.251,320.251,32935.0
2025-02-20 15:10:00,321.65,321.69,321.18,321.18,18093.0,320.3208,320.3606,319.8527,319.8527,18093.0
2025-02-20 15:20:00,321.22,321.92,321.18,321.8,20854.0,319.8925,320.5896,319.8527,320.4701,20854.0
2025-02-20 15:30:00,321.8,322.39,321.65,322.37,30468.0,320.4701,321.0577,320.3208,321.0378,30468.0
2025-02-20 15:40:00,322.3,322.34,321.21,321.5,37886.0,320.9681,321.0079,319.8826,320.1714,37886.0
2025-02-20 15:50:00,321.61,321.91,321.33,321.5,126904.0,320.2809,320.5797,320.0021,320.1714,126904.0
2025-02-21 09:30:00,319.04,322.62,318.8,321.5,71972.0,317.7215,321.2868,317.4825,320.1714,71972.0
2025-02-21 09:40:00,321.51,321.51,319.74,320.46,44208.0,320.1813,320.1813,318.4187,319.1357,44208.0
2025-02-21 09:50:00,319.79,320.41,318.8,319.88,29410.0,318.4684,319.0859,317.4825,318.5581,29410.0
2025-02-21 10:00:00,319.37,320.16,318.77,320.02,17308.0,318.0502,318.8369,317.4527,318.6975,17308.0
2025-02-21 10:10:00,320.02,320.56,319.66,320.5,15911.0,318.6975,319.2353,318.339,319.1755,15911.0
2025-02-21 10:20:00,320.71,321.21,319.64,320.15,24736.0,319.3846,319.8826,318.3191,318.827,24736.0
2025-02-21 10:30:00,320.58,320.79,319.42,319.72,9168.0,319.2552,319.4643,318.1,318.3987,9168.0
2025-02-21 10:40:00,319.52,320.3,318.13,318.25,22697.0,318.1996,318.9763,316.8153,316.9348,22697.0
2025-02-21 10:50:00,318.42,318.91,317.79,318.87,21599.0,317.1041,317.5921,316.4767,317.5522,21599.0
2025-02-21 11:00:00,319.32,319.88,318.84,318.92,13753.0,318.0004,318.5581,317.5224,317.602,13753.0
2025-02-21 11:10:00,319.04,320.04,319.04,320.0,9596.0,317.7215,318.7174,317.7215,318.6776,9596.0
2025-02-21 11:20:00,320.07,320.17,319.43,319.64,6207.0,318.7473,318.8469,318.1099,318.3191,6207.0
2025-02-21 11:30:00,319.82,319.87,319.4,319.4,11083.0,318.4983,318.5481,318.0801,318.0801,11083.0
2025-02-21 11:40:00,319.5,319.81,319.15,319.5,14886.0,318.1796,318.4884,317.8311,318.1796,14886.0
2025-02-21 11:50:00,319.15,319.33,318.61,318.9,51651.0,317.8311,318.0103,317.2933,317.5821,51651.0
2025-02-21 12:00:00,318.84,319.0,318.0,318.0,12939.0,317.5224,317.6817,316.6858,316.6858,12939.0
2025-02-21 12:10:00,317.87,318.11,316.05,316.28,35863.0,316.5564,316.7954,314.7439,314.973,35863.0
2025-02-21 12:20:00,316.08,318.01,315.78,317.65,40692.0,314.7738,316.6958,314.475,316.3373,40692.0
2025-02-21 12:30:00,317.64,318.01,317.04,318.01,25248.0,316.3273,316.6958,315.7298,316.6958,25248.0
2025-02-21 12:40:00,318.15,318.52,317.73,317.9,6627.0,316.8352,317.2037,316.417,316.5863,6627.0
2025-02-21 12:50:00,317.78,317.9,316.92,317.63,40691.0,316.4668,316.5863,315.6103,316.3174,40691.0
2025-02-21 13:00:00,317.91,318.17,317.78,318.11,3146.0,316.5962,316.8551,316.4668,316.7954,3146.0
2025-02-21 13:10:00,318.13,318.61,317.17,317.33,17247.0,316.8153,317.2933,315.8593,316.0186,17247.0
2025-02-21 13:20:00,317.23,317.65,315.12,315.9,37127.0,315.919,316.3373,313.8177,314.5945,37127.0
2025-02-21 13:30:00,315.81,316.35,315.36,315.92,7798.0,314.5049,315.0427,314.0568,314.6144,7798.0
2025-02-21 13:40:00,316.2,316.27,315.68,315.93,5853.0,314.8933,314.963,314.3754,314.6244,5853.0
2025-02-21 13:50:00,315.7,316.29,315.56,316.0,4011.0,314.3953,314.9829,314.2559,314.6941,4011.0
2025-02-21 14:00:00,316.18,316.8,315.92,316.57,8247.0,314.8734,315.4908,314.6144,315.2618,8247.0
2025-02-21 14:10:00,316.91,317.28,316.77,317.27,7947.0,315.6003,315.9688,315.4609,315.9589,7947.0
2025-02-21 14:20:00,316.79,317.04,316.5,316.78,13570.0,315.4808,315.7298,315.192,315.4709,13570.0
2025-02-21 14:30:00,317.28,317.88,316.83,317.84,11106.0,315.9688,316.5663,315.5207,316.5265,11106.0
2025-02-21 14:40:00,317.84,318.09,317.65,317.75,10151.0,316.5265,316.7755,316.3373,316.4369,10151.0
2025-02-21 14:50:00,317.55,318.28,317.32,317.32,12828.0,316.2377,316.9647,316.0087,316.0087,12828.0
2025-02-21 15:00:00,317.46,317.68,316.39,317.54,29640.0,316.1481,316.3672,315.0825,316.2277,29640.0
2025-02-21 15:10:00,317.14,317.41,316.8,317.34,17923.0,315.8294,316.0983,315.4908,316.0286,17923.0
2025-02-21 15:20:00,317.32,317.43,316.78,317.05,11922.0,316.0087,316.1182,315.4709,315.7398,11922.0
2025-02-21 15:30:00,317.24,317.43,316.68,316.98,25033.0,315.929,316.1182,315.3713,315.6701,25033.0
2025-02-21 15:40:00,317.04,317.14,315.73,316.37,60239.0,315.7298,315.8294,314.4252,315.0626,60239.0
2025-02-21 15:50:00,316.85,316.95,315.54,316.51,121513.0,315.5406,315.6402,314.236,315.202,121513.0
2025-02-24 09:30:00,318.95,321.0,316.81,319.13,33866.0,317.6319,319.6734,315.5008,317.8112,33866.0
2025-02-24 09:40:00,318.75,319.36,318.55,319.06,36774.0,317.4327,318.0402,317.2336,317.7415,36774.0
2025-02-24 09:50:00,319.41,320.23,318.38,319.26,56690.0,318.09,318.9066,317.0643,317.9406,56690.0
2025-02-24 10:00:00,319.35,319.49,316.51,318.97,24391.0,318.0303,318.1697,315.202,317.6518,24391.0
2025-02-24 10:10:00,319.19,320.29,318.87,319.8,25703.0,317.8709,318.9664,317.5522,318.4784,25703.0
2025-02-24 10:20:00,319.95,320.87,319.66,320.06,59131.0,318.6278,319.544,318.339,318.7373,59131.0
2025-02-24 10:30:00,320.18,320.5,319.47,319.99,42976.0,318.8568,319.1755,318.1498,318.6676,42976.0
2025-02-24 10:40:00,319.94,321.01,319.57,320.82,50003.0,318.6178,319.6834,318.2494,319.4942,50003.0
2025-02-24 10:50:00,320.54,320.56,319.76,320.03,10973.0,319.2153,319.2353,318.4386,318.7075,10973.0
2025-02-24 11:00:00,319.65,320.28,319.39,319.65,7742.0,318.329,318.9564,318.0701,318.329,7742.0
2025-02-24 11:10:00,319.61,320.01,319.4,319.76,7359.0,318.2892,318.6875,318.0801,318.4386,7359.0
2025-02-24 11:20:00,320.03,320.24,319.85,320.24,4470.0,318.7075,318.9166,318.5282,318.9166,4470.0
2025-02-24 11:30:00,320.19,320.19,319.5,319.75,8755.0,318.8668,318.8668,318.1796,318.4286,8755.0
2025-02-24 11:40:00,319.65,319.99,318.6,319.28,8569.0,318.329,318.6676,317.2834,317.9606,8569.0
2025-02-24 11:50:00,319.28,319.41,319.04,319.04,1373.0,317.9606,318.09,317.7215,317.7215,1373.0
2025-02-24 12:00:00,319.12,319.17,318.79,319.0,11680.0,317.8012,317.851,317.4726,317.6817,11680.0
2025-02-24 12:10:00,318.86,319.25,318.86,319.15,28693.0,317.5423,317.9307,317.5423,317.8311,28693.0
2025-02-24 12:20:00,319.01,319.1,318.85,318.88,9432.0,317.6917,317.7813,317.5323,317.5622,9432.0
2025-02-24 12:30:00,318.99,319.16,318.66,318.66,12777.0,317.6718,317.841,317.3431,317.3431,12777.0
2025-02-24 12:40:00,318.66,319.06,318.4,318.57,4448.0,317.3431,317.7415,317.0842,317.2535,4448.0
2025-02-24 12:50:00,318.57,319.05,318.57,318.6,22035.0,317.2535,317.7315,317.2535,317.2834,22035.0
2025-02-24 13:00:00,318.4,318.69,318.2,318.56,3717.0,317.0842,317.373,316.885,317.2435,3717.0
2025-02-24 13:10:00,318.56,318.87,318.44,318.68,3990.0,317.2435,317.5522,317.124,317.363,3990.0
2025-02-24 13:20:00,318.49,318.85,317.78,317.78,9250.0,317.1738,317.5323,316.4668,316.4668,9250.0
2025-02-24 13:30:00,317.77,318.34,317.77,318.11,8350.0,316.4568,317.0244,316.4568,316.7954,8350.0
2025-02-24 13:40:00,318.22,318.55,318.03,318.03,6731.0,316.9049,317.2336,316.7157,316.7157,6731.0
2025-02-24 13:50:00,317.99,318.95,317.99,318.63,6842.0,316.6759,317.6319,316.6759,317.3132,6842.0
2025-02-24 14:00:00,318.48,319.28,318.47,318.95,8412.0,317.1639,317.9606,317.1539,317.6319,8412.0
2025-02-24 14:10:00,319.07,319.87,318.88,319.65,15346.0,317.7514,318.5481,317.5622,318.329,15346.0
2025-02-24 14:20:00,319.74,320.0,319.11,319.41,11700.0,318.4187,318.6776,317.7913,318.09,11700.0
2025-02-24 14:30:00,319.44,319.84,319.15,319.15,24417.0,318.1199,318.5182,317.8311,317.8311,24417.0
2025-02-24 14:40:00,319.34,319.56,319.27,319.27,13674.0,318.0203,318.2394,317.9506,317.9506,13674.0
2025-02-24 14:50:00,319.28,319.63,319.24,319.27,31628.0,317.9606,318.3091,317.9207,317.9506,31628.0
2025-02-24 15:00:00,319.18,319.55,319.08,319.3,23579.0,317.861,318.2294,317.7614,317.9805,23579.0
2025-02-24 15:10:00,319.3,319.62,319.07,319.48,24637.0,317.9805,318.2991,317.7514,318.1597,24637.0
2025-02-24 15:20:00,319.48,319.65,319.19,319.36,9923.0,318.1597,318.329,317.8709,318.0402,9923.0
2025-02-24 15:30:00,319.3,319.51,319.11,319.22,22351.0,317.9805,318.1896,317.7913,317.9008,22351.0
2025-02-24 15:40:00,319.19,319.63,319.1,319.5,59227.0,317.8709,318.3091,317.7813,318.1796,59227.0
2025-02-24 15:50:00,319.41,319.65,318.5,319.65,97127.0,318.09,318.329,317.1838,318.329,97127.0
2025-02-25 09:30:00,320.98,324.1,320.17,323.78,67932.0,319.6535,322.7606,318.8469,322.442,67932.0
2025-02-25 09:40:00,323.78,324.2,323.04,324.02,87206.0,322.442,322.8602,321.705,322.681,87206.0
2025-02-25 09:50:00,324.02,325.17,323.96,324.43,71202.0,322.681,323.8262,322.6212,323.0893,71202.0
2025-02-25 10:00:00,324.12,324.25,323.18,323.55,49934.0,322.7806,322.91,321.8444,322.2129,49934.0
2025-02-25 10:10:00,323.44,324.07,322.84,323.75,88013.0,322.1034,322.7308,321.5058,322.4121,88013.0
2025-02-25 10:20:00,323.61,324.02,323.19,324.01,45315.0,322.2727,322.681,321.8544,322.671,45315.0
2025-02-25 10:30:00,324.02,324.02,323.24,323.35,57777.0,322.681,322.681,321.9042,322.0137,57777.0
2025-02-25 10:40:00,323.35,324.0,322.8,323.76,64562.0,322.0137,322.661,321.466,322.422,64562.0
2025-02-25 10:50:00,323.64,324.26,323.52,323.89,48208.0,322.3025,322.92,322.183,322.5515,48208.0
2025-02-25 11:00:00,323.81,323.97,323.4,323.69,35331.0,322.4718,322.6312,322.0635,322.3523,35331.0
2025-02-25 11:10:00,323.69,324.16,323.59,323.75,88598.0,322.3523,322.8204,322.2527,322.4121,88598.0
2025-02-25 11:20:00,323.59,323.91,323.35,323.41,28457.0,322.2527,322.5714,322.0137,322.0735,28457.0
2025-02-25 11:30:00,323.4,323.45,322.62,323.3,13612.0,322.0635,322.1133,321.2868,321.9639,13612.0
2025-02-25 11:40:00,323.44,323.64,323.09,323.22,13471.0,322.1034,322.3025,321.7548,321.8843,13471.0
2025-02-25 11:50:00,323.03,323.4,321.92,322.82,17922.0,321.6951,322.0635,320.5896,321.4859,17922.0
2025-02-25 12:00:00,322.67,323.12,322.51,322.98,10958.0,321.3365,321.7847,321.1772,321.6453,10958.0
2025-02-25 12:10:00,322.92,323.25,322.67,323.21,13056.0,321.5855,321.9141,321.3365,321.8743,13056.0
2025-02-25 12:20:00,323.05,323.38,323.0,323.1,28370.0,321.715,322.0436,321.6652,321.7648,28370.0
2025-02-25 12:30:00,323.34,324.37,323.17,324.3,21882.0,322.0038,323.0295,321.8345,322.9598,21882.0
2025-02-25 12:40:00,324.28,325.76,324.28,325.34,24656.0,322.9399,324.4138,322.9399,323.9955,24656.0
2025-02-25 12:50:00,325.16,327.35,325.15,327.17,68195.0,323.8163,325.9972,323.8063,325.8179,68195.0
2025-02-25 13:00:00,327.23,327.7,326.26,326.44,41043.0,325.8777,326.3458,324.9117,325.091,41043.0
2025-02-25 13:10:00,326.44,326.47,325.54,325.96,57941.0,325.091,325.1208,324.1947,324.6129,57941.0
2025-02-25 13:20:00,325.96,327.24,325.85,327.0,51980.0,324.6129,325.8877,324.5034,325.6486,51980.0
2025-02-25 13:30:00,327.0,327.23,326.08,326.88,39768.0,325.6486,325.8777,324.7325,325.5291,39768.0
2025-02-25 13:40:00,326.95,327.01,326.03,326.53,27270.0,325.5989,325.6586,324.6827,325.1806,27270.0
2025-02-25 13:50:00,326.31,328.31,326.01,327.43,20587.0,324.9615,326.9532,324.6627,326.0769,20587.0
2025-02-25 14:00:00,327.5,328.32,326.88,327.06,27541.0,326.1466,326.9632,325.5291,325.7084,27541.0
2025-02-25 14:10:00,327.06,327.14,326.32,326.33,20080.0,325.7084,325.7881,324.9715,324.9814,20080.0
2025-02-25 14:20:00,326.67,327.02,326.35,326.67,18744.0,325.32,325.6686,325.0013,325.32,18744.0
2025-02-25 14:30:00,326.84,329.07,326.42,329.05,79199.0,325.4893,327.7101,325.071,327.6902,79199.0
2025-02-25 14:40:00,329.1,332.06,328.71,332.06,47415.0,327.74,330.6877,327.3516,330.6877,47415.0
2025-02-25 14:50:00,331.83,332.62,331.05,331.48,46437.0,330.4587,331.2454,329.6819,330.1101,46437.0
2025-02-25 15:00:00,331.41,331.58,330.41,330.63,27483.0,330.0404,330.2097,329.0446,329.2636,27483.0
2025-02-25 15:10:00,330.56,331.14,329.99,331.11,32827.0,329.1939,329.7715,328.6263,329.7417,32827.0
2025-02-25 15:20:00,331.14,331.93,331.06,331.5,39439.0,329.7715,330.5583,329.6919,330.1301,39439.0
2025-02-25 15:30:00,331.4,331.45,329.72,329.85,43003.0,330.0305,330.0803,328.3574,328.4869,43003.0
2025-02-25 15:40:00,329.72,332.21,329.12,332.12,65168.0,328.3574,330.8371,327.7599,330.7475,65168.0
2025-02-25 15:50:00,332.03,333.34,331.3,333.1,283301.0,330.6579,331.9624,329.9309,331.7234,283301.0
2025-02-26 09:30:00,333.07,334.19,317.83,320.66,175042.0,331.6936,332.8089,316.5165,319.3348,175042.0
2025-02-26 09:40:00,320.97,320.98,315.55,317.61,71369.0,319.6436,319.6535,314.246,316.2975,71369.0
2025-02-26 09:50:00,318.49,321.23,316.84,320.92,75256.0,317.1738,319.9025,315.5306,319.5938,75256.0
2025-02-26 10:00:00,321.48,322.54,320.55,320.69,59307.0,320.1515,321.2071,319.2253,319.3647,59307.0
2025-02-26 10:10:00,320.71,320.98,319.07,320.61,29609.0,319.3846,319.6535,317.7514,319.2851,29609.0
2025-02-26 10:20:00,320.67,321.85,319.75,321.78,34700.0,319.3448,320.5199,318.4286,320.4502,34700.0
2025-02-26 10:30:00,321.98,322.71,320.01,320.03,22178.0,320.6494,321.3764,318.6875,318.7075,22178.0
2025-02-26 10:40:00,320.02,321.49,319.79,320.62,37341.0,318.6975,320.1614,318.4684,319.295,37341.0
2025-02-26 10:50:00,320.99,321.89,320.44,321.0,38962.0,319.6635,320.5598,319.1158,319.6734,38962.0
2025-02-26 11:00:00,320.88,323.33,320.88,323.33,17363.0,319.5539,321.9938,319.5539,321.9938,17363.0
2025-02-26 11:10:00,323.33,323.75,322.45,322.59,34072.0,321.9938,322.4121,321.1175,321.2569,34072.0
2025-02-26 11:20:00,322.89,323.42,322.86,322.86,18194.0,321.5556,322.0834,321.5258,321.5258,18194.0
2025-02-26 11:30:00,322.82,323.17,322.44,322.71,16630.0,321.4859,321.8345,321.1075,321.3764,16630.0
2025-02-26 11:40:00,322.71,322.71,321.2,322.22,15699.0,321.3764,321.3764,319.8726,320.8884,15699.0
2025-02-26 11:50:00,322.01,322.19,321.43,321.63,11045.0,320.6793,320.8585,320.1017,320.3008,11045.0
2025-02-26 12:00:00,321.21,321.7,320.86,321.31,27632.0,319.8826,320.3706,319.534,319.9822,27632.0
2025-02-26 12:10:00,321.31,321.32,319.37,319.5,21153.0,319.9822,319.9921,318.0502,318.1796,21153.0
2025-02-26 12:20:00,319.57,320.59,319.06,320.57,19131.0,318.2494,319.2651,317.7415,319.2452,19131.0
2025-02-26 12:30:00,320.59,320.77,319.55,319.57,13529.0,319.2651,319.4444,318.2294,318.2494,13529.0
2025-02-26 12:40:00,319.66,319.75,319.33,319.37,8747.0,318.339,318.4286,318.0103,318.0502,8747.0
2025-02-26 12:50:00,319.34,319.38,318.25,318.85,13916.0,318.0203,318.0601,316.9348,317.5323,13916.0
2025-02-26 13:00:00,318.83,319.09,318.29,319.04,16586.0,317.5124,317.7713,316.9746,317.7215,16586.0
2025-02-26 13:10:00,319.1,319.1,317.88,317.88,19928.0,317.7813,317.7813,316.5663,316.5663,19928.0
2025-02-26 13:20:00,318.07,318.61,317.88,318.6,8297.0,316.7556,317.2933,316.5663,317.2834,8297.0
2025-02-26 13:30:00,318.46,319.0,318.44,318.81,9415.0,317.1439,317.6817,317.124,317.4925,9415.0
2025-02-26 13:40:00,318.98,319.03,318.06,318.1,10533.0,317.6618,317.7116,316.7456,316.7854,10533.0
2025-02-26 13:50:00,318.23,318.43,317.7,318.08,13939.0,316.9149,317.1141,316.3871,316.7655,13939.0
2025-02-26 14:00:00,318.1,318.51,317.25,317.46,39007.0,316.7854,317.1937,315.9389,316.1481,39007.0
2025-02-26 14:10:00,317.32,317.83,317.13,317.47,23515.0,316.0087,316.5165,315.8194,316.158,23515.0
2025-02-26 14:20:00,317.65,318.95,317.55,318.79,25307.0,316.3373,317.6319,316.2377,317.4726,25307.0
2025-02-26 14:30:00,318.79,319.29,318.32,319.28,13627.0,317.4726,317.9705,317.0045,317.9606,13627.0
2025-02-26 14:40:00,319.27,320.07,318.84,319.43,26527.0,317.9506,318.7473,317.5224,318.1099,26527.0
2025-02-26 14:50:00,319.44,320.66,319.44,320.11,24780.0,318.1199,319.3348,318.1199,318.7871,24780.0
2025-02-26 15:00:00,320.11,320.11,319.08,319.41,20510.0,318.7871,318.7871,317.7614,318.09,20510.0
2025-02-26 15:10:00,319.6,319.91,318.82,319.67,40144.0,318.2792,318.5879,317.5025,318.3489,40144.0
2025-02-26 15:20:00,319.76,320.6,319.22,319.28,33201.0,318.4386,319.2751,317.9008,317.9606,33201.0
2025-02-26 15:30:00,319.1,319.72,318.8,319.62,27995.0,317.7813,318.3987,317.4825,318.2991,27995.0
2025-02-26 15:40:00,319.63,320.28,319.49,320.22,37906.0,318.3091,318.9564,318.1697,318.8967,37906.0
2025-02-26 15:50:00,320.31,320.56,319.5,319.73,85868.0,318.9863,319.2353,318.1796,318.4087,85868.0
2025-02-27 09:30:00,321.68,325.56,321.52,324.7,51314.0,320.3506,324.2146,320.1913,323.3582,51314.0
2025-02-27 09:40:00,324.67,327.59,324.66,327.56,35722.0,323.3283,326.2362,323.3183,326.2063,35722.0
2025-02-27 09:50:00,327.56,329.02,325.68,326.23,37678.0,326.2063,327.6603,324.3341,324.8818,37678.0
2025-02-27 10:00:00,326.24,327.35,325.07,325.11,51417.0,324.8918,325.9972,323.7266,323.7665,51417.0
2025-02-27 10:10:00,325.06,326.61,324.87,326.0,46676.0,323.7167,325.2603,323.5275,324.6528,46676.0
2025-02-27 10:20:00,325.85,327.23,325.81,326.36,37037.0,324.5034,325.8777,324.4636,325.0113,37037.0
2025-02-27 10:30:00,326.22,326.76,325.61,326.45,18007.0,324.8719,325.4096,324.2644,325.1009,18007.0
2025-02-27 10:40:00,326.45,326.52,325.75,325.98,12017.0,325.1009,325.1706,324.4038,324.6329,12017.0
2025-02-27 10:50:00,326.11,326.28,325.58,325.98,41477.0,324.7623,324.9316,324.2345,324.6329,41477.0
2025-02-27 11:00:00,325.73,326.75,325.73,326.75,18729.0,324.3839,325.3997,324.3839,325.3997,18729.0
2025-02-27 11:10:00,326.74,327.0,326.24,326.33,16676.0,325.3897,325.6486,324.8918,324.9814,16676.0
2025-02-27 11:20:00,326.44,326.44,323.84,323.86,39724.0,325.091,325.091,322.5017,322.5216,39724.0
2025-02-27 11:30:00,323.84,324.61,323.83,324.49,9152.0,322.5017,323.2685,322.4917,323.149,9152.0
2025-02-27 11:40:00,324.43,324.57,324.08,324.45,8178.0,323.0893,323.2287,322.7407,323.1092,8178.0
2025-02-27 11:50:00,324.48,324.48,323.53,323.53,11120.0,323.1391,323.1391,322.193,322.193,11120.0
2025-02-27 12:00:00,323.39,323.63,323.11,323.11,6795.0,322.0536,322.2926,321.7747,321.7747,6795.0
2025-02-27 12:10:00,322.99,323.24,322.31,322.31,7631.0,321.6552,321.9042,320.978,320.978,7631.0
2025-02-27 12:20:00,322.57,323.4,322.46,323.28,6263.0,321.237,322.0635,321.1274,321.944,6263.0
2025-02-27 12:30:00,323.5,323.94,323.37,323.91,4490.0,322.1631,322.6013,322.0337,322.5714,4490.0
2025-02-27 12:40:00,323.93,323.93,322.82,323.11,11605.0,322.5913,322.5913,321.4859,321.7747,11605.0
2025-02-27 12:50:00,323.05,323.61,323.02,323.11,7644.0,321.715,322.2727,321.6851,321.7747,7644.0
2025-02-27 13:00:00,323.12,323.63,323.04,323.26,6718.0,321.7847,322.2926,321.705,321.9241,6718.0
2025-02-27 13:10:00,323.24,323.58,322.96,323.13,9328.0,321.9042,322.2428,321.6253,321.7946,9328.0
2025-02-27 13:20:00,323.13,323.13,322.32,322.32,13075.0,321.7946,321.7946,320.988,320.988,13075.0
2025-02-27 13:30:00,322.27,323.15,322.0,322.95,5707.0,320.9382,321.8146,320.6693,321.6154,5707.0
2025-02-27 13:40:00,323.0,323.0,322.59,322.72,39562.0,321.6652,321.6652,321.2569,321.3863,39562.0
2025-02-27 13:50:00,322.7,323.18,322.7,322.82,29431.0,321.3664,321.8444,321.3664,321.4859,29431.0
2025-02-27 14:00:00,322.83,323.5,322.79,323.5,17427.0,321.4959,322.1631,321.456,322.1631,17427.0
2025-02-27 14:10:00,323.45,323.69,323.12,323.48,39822.0,322.1133,322.3523,321.7847,322.1432,39822.0
2025-02-27 14:20:00,323.46,323.74,322.94,322.99,14786.0,322.1233,322.4021,321.6054,321.6552,14786.0
2025-02-27 14:30:00,323.02,323.02,322.67,322.87,67263.0,321.6851,321.6851,321.3365,321.5357,67263.0
2025-02-27 14:40:00,322.87,323.0,322.58,322.84,51644.0,321.5357,321.6652,321.2469,321.5058,51644.0
2025-02-27 14:50:00,322.75,323.29,322.66,322.86,47068.0,321.4162,321.954,321.3266,321.5258,47068.0
2025-02-27 15:00:00,322.74,322.74,321.99,322.21,24721.0,321.4063,321.4063,320.6594,320.8784,24721.0
2025-02-27 15:10:00,322.18,322.23,320.81,320.99,29370.0,320.8486,320.8984,319.4842,319.6635,29370.0
2025-02-27 15:20:00,320.82,321.8,320.75,321.18,27625.0,319.4942,320.4701,319.4245,319.8527,27625.0
2025-02-27 15:30:00,321.3,322.19,321.2,321.2,34351.0,319.9722,320.8585,319.8726,319.8726,34351.0
2025-02-27 15:40:00,321.13,321.55,320.82,321.37,29678.0,319.8029,320.2212,319.4942,320.0419,29678.0
2025-02-27 15:50:00,321.0,321.56,319.87,321.04,100069.0,319.6734,320.2311,318.5481,319.7133,100069.0
2025-02-28 09:30:00,304.0,305.31,295.0,304.72,225517.0,302.7437,304.0483,293.7809,303.4607,225517.0
2025-02-28 09:40:00,304.86,305.18,300.19,302.59,85411.0,303.6001,303.9188,298.9494,301.3395,85411.0
2025-02-28 09:50:00,302.71,308.95,301.93,308.71,118642.0,301.459,307.6732,300.6823,307.4342,118642.0
2025-02-28 10:00:00,308.86,309.08,303.06,305.03,134600.0,307.5836,307.8027,301.8076,303.7694,134600.0
2025-02-28 10:10:00,305.03,305.24,303.06,303.24,61820.0,303.7694,303.9786,301.8076,301.9868,61820.0
2025-02-28 10:20:00,303.48,304.79,301.99,303.58,50890.0,302.2258,303.5304,300.742,302.3254,50890.0
2025-02-28 10:30:00,303.61,306.05,303.34,304.84,36039.0,302.3553,304.7852,302.0864,303.5802,36039.0
2025-02-28 10:40:00,304.82,305.21,303.53,304.29,20476.0,303.5603,303.9487,302.2756,303.0325,20476.0
2025-02-28 10:50:00,304.06,304.76,303.64,304.75,13913.0,302.8035,303.5006,302.3852,303.4906,13913.0
2025-02-28 11:00:00,304.76,305.06,303.65,304.93,20698.0,303.5006,303.7993,302.3951,303.6699,20698.0
2025-02-28 11:10:00,304.98,305.3,303.89,304.12,18626.0,303.7196,304.0383,302.6342,302.8632,18626.0
2025-02-28 11:20:00,304.16,304.54,302.58,302.59,72687.0,302.903,303.2815,301.3296,301.3395,72687.0
2025-02-28 11:30:00,302.67,303.14,301.78,301.86,26756.0,301.4192,301.8873,300.5329,300.6125,26756.0
2025-02-28 11:40:00,301.96,302.35,301.5,302.19,19491.0,300.7121,301.1005,300.254,300.9412,19491.0
2025-02-28 11:50:00,302.11,302.62,301.31,302.29,53072.0,300.8615,301.3694,300.0648,301.0408,53072.0
2025-02-28 12:00:00,302.29,302.3,299.39,299.99,56894.0,301.0408,301.0507,298.1527,298.7503,56894.0
2025-02-28 12:10:00,300.06,301.04,299.53,300.31,20874.0,298.82,299.7959,298.2922,299.0689,20874.0
2025-02-28 12:20:00,300.21,301.1,300.0,301.07,31327.0,298.9694,299.8557,298.7602,299.8258,31327.0
2025-02-28 12:30:00,300.94,301.1,299.56,299.88,34463.0,299.6963,299.8557,298.322,298.6407,34463.0
2025-02-28 12:40:00,299.73,300.48,298.53,298.61,38233.0,298.4913,299.2382,297.2963,297.376,38233.0
2025-02-28 12:50:00,298.78,298.81,297.32,298.21,50310.0,297.5453,297.5751,296.0913,296.9776,50310.0
2025-02-28 13:00:00,298.39,299.72,298.19,299.5,44111.0,297.1569,298.4814,296.9577,298.2623,44111.0
2025-02-28 13:10:00,299.72,300.19,299.16,299.25,42986.0,298.4814,298.9494,297.9237,298.0133,42986.0
2025-02-28 13:20:00,299.25,301.16,299.25,301.14,32545.0,298.0133,299.9154,298.0133,299.8955,32545.0
2025-02-28 13:30:00,301.15,301.82,301.14,301.76,19996.0,299.9055,300.5727,299.8955,300.513,19996.0
2025-02-28 13:40:00,301.81,302.0,301.0,301.31,18808.0,300.5627,300.752,299.7561,300.0648,18808.0
2025-02-28 13:50:00,301.53,302.08,300.78,301.0,17220.0,300.2839,300.8316,299.537,299.7561,17220.0
2025-02-28 14:00:00,301.19,302.0,301.19,301.41,18257.0,299.9453,300.752,299.9453,300.1644,18257.0
2025-02-28 14:10:00,301.6,301.74,301.28,301.5,10642.0,300.3536,300.493,300.0349,300.254,10642.0
2025-02-28 14:20:00,301.57,301.86,300.95,301.55,23544.0,300.3237,300.6125,299.7063,300.3038,23544.0
2025-02-28 14:30:00,301.54,302.11,301.2,301.34,31506.0,300.2939,300.8615,299.9553,300.0947,31506.0
2025-02-28 14:40:00,301.33,302.11,301.2,301.36,27183.0,300.0847,300.8615,299.9553,300.1146,27183.0
2025-02-28 14:50:00,301.44,302.68,301.44,302.61,34014.0,300.1943,301.4292,300.1943,301.3594,34014.0
2025-02-28 15:00:00,302.71,303.04,301.36,301.58,71695.0,301.459,301.7877,300.1146,300.3337,71695.0
2025-02-28 15:10:00,301.58,302.06,301.28,301.47,34585.0,300.3337,300.8117,300.0349,300.2242,34585.0
2025-02-28 15:20:00,301.47,303.17,301.46,302.44,42784.0,300.2242,301.9171,300.2142,301.1901,42784.0
2025-02-28 15:30:00,302.38,302.72,301.34,302.72,54405.0,301.1304,301.469,300.0947,301.469,54405.0
2025-02-28 15:40:00,302.72,303.82,302.72,303.73,33227.0,301.469,302.5644,301.469,302.4748,33227.0
2025-02-28 15:50:00,303.82,306.87,303.46,306.39,198146.0,302.5644,305.6018,302.2059,305.1238,198146.0
2025-03-03 09:30:00,308.68,311.41,307.4,309.07,40361.0,307.4044,310.1231,306.1296,307.7927,40361.0
2025-03-03 09:40:00,309.39,310.17,307.96,308.34,39847.0,308.1114,308.8882,306.6873,307.0658,39847.0
2025-03-03 09:50:00,308.5,311.46,308.25,310.24,26024.0,307.2251,310.1729,306.9761,308.9579,26024.0
2025-03-03 10:00:00,309.92,311.67,309.36,310.02,32709.0,308.6392,310.382,308.0815,308.7388,32709.0
2025-03-03 10:10:00,309.77,309.9,307.63,309.13,22538.0,308.4899,308.6193,306.3587,307.8525,22538.0
2025-03-03 10:20:00,309.0,309.29,308.19,308.34,16970.0,307.723,308.0118,306.9164,307.0658,16970.0
2025-03-03 10:30:00,308.1,309.45,307.42,309.02,44220.0,306.8268,308.1712,306.1496,307.743,44220.0
2025-03-03 10:40:00,309.29,310.08,308.82,309.57,13351.0,308.0118,308.7986,307.5438,308.2907,13351.0
2025-03-03 10:50:00,309.43,310.74,309.43,310.7,17340.0,308.1513,309.4558,308.1513,309.416,17340.0
2025-03-03 11:00:00,310.81,310.81,309.18,309.18,12279.0,309.5256,309.5256,307.9023,307.9023,12279.0
2025-03-03 11:10:00,309.21,309.66,308.69,308.7,9163.0,307.9322,308.3803,307.4143,307.4243,9163.0
2025-03-03 11:20:00,308.87,309.61,308.87,309.18,8102.0,307.5936,308.3305,307.5936,307.9023,8102.0
2025-03-03 11:30:00,309.06,309.44,308.7,308.7,10729.0,307.7828,308.1612,307.4243,307.4243,10729.0
2025-03-03 11:40:00,308.57,308.83,308.31,308.82,7208.0,307.2948,307.5537,307.0359,307.5438,7208.0
2025-03-03 11:50:00,308.96,309.45,308.81,309.0,12414.0,307.6832,308.1712,307.5338,307.723,12414.0
2025-03-03 12:00:00,309.0,309.74,308.84,309.54,14377.0,307.723,308.46,307.5637,308.2608,14377.0
2025-03-03 12:10:00,309.54,310.28,309.54,310.28,10683.0,308.2608,308.9977,308.2608,308.9977,10683.0
2025-03-03 12:20:00,310.34,311.12,310.3,310.93,13107.0,309.0575,309.8343,309.0177,309.6451,13107.0
2025-03-03 12:30:00,310.98,311.65,310.91,311.65,14486.0,309.6949,310.3621,309.6251,310.3621,14486.0
2025-03-03 12:40:00,311.5,311.86,311.42,311.82,8699.0,310.2127,310.5712,310.133,310.5314,8699.0
2025-03-03 12:50:00,311.7,311.72,311.21,311.71,11580.0,310.4119,310.4318,309.9239,310.4218,11580.0
2025-03-03 13:00:00,311.7,311.7,311.13,311.52,13683.0,310.4119,310.4119,309.8442,310.2326,13683.0
2025-03-03 13:10:00,311.56,311.69,311.05,311.23,9686.0,310.2725,310.4019,309.7646,309.9438,9686.0
2025-03-03 13:20:00,311.21,311.4,310.52,310.97,13748.0,309.9239,310.1131,309.2368,309.6849,13748.0
2025-03-03 13:30:00,311.0,311.69,310.79,311.02,11386.0,309.7148,310.4019,309.5056,309.7347,11386.0
2025-03-03 13:40:00,311.02,312.34,310.81,311.6,19876.0,309.7347,311.0492,309.5256,310.3123,19876.0
2025-03-03 13:50:00,311.57,312.01,311.37,311.71,9226.0,310.2824,310.7206,310.0832,310.4218,9226.0
2025-03-03 14:00:00,311.64,312.01,311.22,311.63,9253.0,310.3521,310.7206,309.9339,310.3422,9253.0
2025-03-03 14:10:00,311.63,311.87,311.3,311.68,10988.0,310.3422,310.5812,310.0135,310.392,10988.0
2025-03-03 14:20:00,311.74,311.88,311.48,311.72,9564.0,310.4517,310.5911,310.1928,310.4318,9564.0
2025-03-03 14:30:00,311.89,312.02,311.38,311.66,13027.0,310.6011,310.7306,310.0932,310.372,13027.0
2025-03-03 14:40:00,311.79,312.26,311.7,311.85,9738.0,310.5015,310.9696,310.4119,310.5613,9738.0
2025-03-03 14:50:00,311.88,312.02,310.93,311.18,21525.0,310.5911,310.7306,309.6451,309.894,21525.0
2025-03-03 15:00:00,311.11,311.11,310.5,310.74,12014.0,309.8243,309.8243,309.2168,309.4558,12014.0
2025-03-03 15:10:00,310.88,311.29,310.59,311.05,17435.0,309.5953,310.0036,309.3065,309.7646,17435.0
2025-03-03 15:20:00,311.05,311.47,310.53,310.93,20838.0,309.7646,310.1828,309.2467,309.6451,20838.0
2025-03-03 15:30:00,311.24,311.38,310.28,310.61,20841.0,309.9538,310.0932,308.9977,309.3264,20841.0
2025-03-03 15:40:00,310.58,311.74,310.12,311.64,18649.0,309.2965,310.4517,308.8384,310.3521,18649.0
2025-03-03 15:50:00,311.51,311.58,310.61,311.28,80245.0,310.2227,310.2924,309.3264,309.9936,80245.0
2025-03-04 09:30:00,311.53,314.52,311.1,312.74,41059.0,310.2426,313.2202,309.8144,311.4476,41059.0
2025-03-04 09:40:00,312.67,314.15,310.98,311.5,29372.0,311.3779,312.8518,309.6949,310.2127,29372.0
2025-03-04 09:50:00,311.33,311.76,310.57,310.57,16998.0,310.0434,310.4716,309.2865,309.2865,16998.0
2025-03-04 10:00:00,310.71,312.3,310.36,311.94,29854.0,309.426,311.0094,309.0774,310.6509,29854.0
2025-03-04 10:10:00,311.99,313.53,310.82,313.38,25799.0,310.7007,312.2343,309.5355,312.0849,25799.0
2025-03-04 10:20:00,313.49,314.42,313.13,314.3,20696.0,312.1945,313.1206,311.836,313.0011,20696.0
2025-03-04 10:30:00,314.26,314.33,312.78,314.13,24923.0,312.9613,313.031,311.4874,312.8318,24923.0
2025-03-04 10:40:00,313.83,314.1,312.06,312.97,22580.0,312.5331,312.802,310.7704,311.6766,22580.0
2025-03-04 10:50:00,313.04,313.04,311.74,312.54,23944.0,311.7463,311.7463,310.4517,311.2484,23944.0
2025-03-04 11:00:00,312.59,313.0,311.35,311.89,16416.0,311.2982,311.7065,310.0633,310.6011,16416.0
2025-03-04 11:10:00,311.35,312.76,311.34,312.52,7448.0,310.0633,311.4675,310.0534,311.2285,7448.0
2025-03-04 11:20:00,312.57,312.89,311.64,311.64,16524.0,311.2783,311.597,310.3521,310.3521,16524.0
2025-03-04 11:30:00,312.31,312.36,311.29,311.42,22261.0,311.0194,311.0692,310.0036,310.133,22261.0
2025-03-04 11:40:00,311.41,312.16,311.41,311.72,9335.0,310.1231,310.87,310.1231,310.4318,9335.0
2025-03-04 11:50:00,312.13,312.58,312.05,312.57,4605.0,310.8401,311.2882,310.7604,311.2783,4605.0
2025-03-04 12:00:00,312.5,312.5,311.85,311.87,6108.0,311.2086,311.2086,310.5613,310.5812,6108.0
2025-03-04 12:10:00,312.04,312.11,311.69,312.02,6477.0,310.7505,310.8202,310.4019,310.7306,6477.0
2025-03-04 12:20:00,311.84,311.84,311.26,311.45,5930.0,310.5513,310.5513,309.9737,310.1629,5930.0
2025-03-04 12:30:00,311.44,312.57,311.37,312.0,5020.0,310.153,311.2783,310.0832,310.7106,5020.0
2025-03-04 12:40:00,312.17,312.38,311.64,311.78,3626.0,310.8799,311.0891,310.3521,310.4915,3626.0
2025-03-04 12:50:00,311.63,311.63,311.16,311.38,6358.0,310.3422,310.3422,309.8741,310.0932,6358.0
2025-03-04 13:00:00,311.34,311.89,311.34,311.82,2205.0,310.0534,310.6011,310.0534,310.5314,2205.0
2025-03-04 13:10:00,311.85,312.3,311.63,311.95,18455.0,310.5613,311.0094,310.3422,310.6608,18455.0
2025-03-04 13:20:00,312.07,312.22,311.69,312.0,6915.0,310.7803,310.9297,310.4019,310.7106,6915.0
2025-03-04 13:30:00,311.91,312.27,311.81,312.27,10445.0,310.621,310.9795,310.5214,310.9795,10445.0
2025-03-04 13:40:00,312.38,312.84,312.15,312.76,14862.0,311.0891,311.5472,310.86,311.4675,14862.0
2025-03-04 13:50:00,312.6,313.58,312.6,313.56,12789.0,311.3082,312.2841,311.3082,312.2642,12789.0
2025-03-04 14:00:00,313.58,314.66,313.55,314.59,8503.0,312.2841,313.3596,312.2542,313.2899,8503.0
2025-03-04 14:10:00,314.59,314.62,313.79,314.27,12239.0,313.2899,313.3198,312.4932,312.9713,12239.0
2025-03-04 14:20:00,314.23,314.32,313.68,313.78,10164.0,312.9314,313.0211,312.3837,312.4833,10164.0
2025-03-04 14:30:00,313.78,314.08,313.68,313.94,8524.0,312.4833,312.782,312.3837,312.6426,8524.0
2025-03-04 14:40:00,313.88,314.26,313.67,314.02,11132.0,312.5829,312.9613,312.3737,312.7223,11132.0
2025-03-04 14:50:00,314.29,314.66,314.14,314.58,13276.0,312.9912,313.3596,312.8418,313.28,13276.0
2025-03-04 15:00:00,314.59,314.76,313.77,313.84,14438.0,313.2899,313.4592,312.4733,312.543,14438.0
2025-03-04 15:10:00,313.79,314.12,313.47,314.07,11813.0,312.4932,312.8219,312.1746,312.7721,11813.0
2025-03-04 15:20:00,314.11,315.05,314.03,314.58,18156.0,312.8119,313.748,312.7322,313.28,18156.0
2025-03-04 15:30:00,314.49,314.49,313.03,313.67,35993.0,313.1903,313.1903,311.7364,312.3737,35993.0
2025-03-04 15:40:00,313.8,313.95,312.91,313.27,41465.0,312.5032,312.6526,311.6169,311.9754,41465.0
2025-03-04 15:50:00,313.28,313.29,311.69,312.06,80908.0,311.9853,311.9953,310.4019,310.7704,80908.0
2025-03-05 09:30:00,311.0,314.64,311.0,314.64,15776.0,309.7148,313.3397,309.7148,313.3397,15776.0
2025-03-05 09:40:00,313.97,316.6,313.93,316.6,27731.0,312.6725,315.2916,312.6327,315.2916,27731.0
2025-03-05 09:50:00,316.17,317.8,316.0,317.8,28537.0,314.8634,316.4867,314.6941,316.4867,28537.0
2025-03-05 10:00:00,317.48,318.1,315.27,317.76,25353.0,316.168,316.7854,313.9671,316.4468,25353.0
2025-03-05 10:10:00,317.03,317.53,315.71,315.81,13266.0,315.7199,316.2178,314.4053,314.5049,13266.0
2025-03-05 10:20:00,315.64,316.82,315.64,316.29,18733.0,314.3356,315.5107,314.3356,314.9829,18733.0
2025-03-05 10:30:00,316.08,316.66,315.49,316.65,13656.0,314.7738,315.3514,314.1862,315.3414,13656.0
2025-03-05 10:40:00,316.14,316.59,315.57,315.92,10300.0,314.8335,315.2817,314.2659,314.6144,10300.0
2025-03-05 10:50:00,315.85,316.05,315.15,315.69,10738.0,314.5447,314.7439,313.8476,314.3854,10738.0
2025-03-05 11:00:00,315.43,315.67,314.5,315.31,8262.0,314.1265,314.3655,313.2003,314.007,8262.0
2025-03-05 11:10:00,315.31,316.61,314.82,316.08,14567.0,314.007,315.3016,313.519,314.7738,14567.0
2025-03-05 11:20:00,316.13,316.13,314.82,315.1,11337.0,314.8236,314.8236,313.519,313.7978,11337.0
2025-03-05 11:30:00,315.2,315.2,314.37,314.53,10030.0,313.8974,313.8974,313.0708,313.2302,10030.0
2025-03-05 11:40:00,314.56,314.66,313.73,313.94,6800.0,313.2601,313.3596,312.4335,312.6426,6800.0
2025-03-05 11:50:00,313.9,315.31,313.43,314.94,9099.0,312.6028,314.007,312.1347,313.6385,9099.0
2025-03-05 12:00:00,314.94,316.11,314.94,315.1,12674.0,313.6385,314.8037,313.6385,313.7978,12674.0
2025-03-05 12:10:00,315.2,315.39,314.8,315.39,6444.0,313.8974,314.0866,313.4991,314.0866,6444.0
2025-03-05 12:20:00,315.26,315.81,315.13,315.65,11542.0,313.9572,314.5049,313.8277,314.3456,11542.0
2025-03-05 12:30:00,315.78,315.92,315.39,315.5,5660.0,314.475,314.6144,314.0866,314.1962,5660.0
2025-03-05 12:40:00,315.48,316.05,315.29,316.05,10152.0,314.1763,314.7439,313.987,314.7439,10152.0
2025-03-05 12:50:00,316.06,316.6,315.77,316.43,7179.0,314.7539,315.2916,314.4651,315.1223,7179.0
2025-03-05 13:00:00,316.63,316.83,315.26,315.43,8926.0,315.3215,315.5207,313.9572,314.1265,8926.0
2025-03-05 13:10:00,315.61,315.89,315.53,315.81,6872.0,314.3057,314.5846,314.226,314.5049,6872.0
2025-03-05 13:20:00,315.89,317.89,315.82,317.13,24885.0,314.5846,316.5763,314.5149,315.8194,24885.0
2025-03-05 13:30:00,317.06,317.32,316.65,316.81,27089.0,315.7497,316.0087,315.3414,315.5008,27089.0
2025-03-05 13:40:00,316.81,317.59,316.71,317.5,8962.0,315.5008,316.2775,315.4012,316.1879,8962.0
2025-03-05 13:50:00,317.5,318.19,317.45,318.09,5003.0,316.1879,316.8751,316.1381,316.7755,5003.0
2025-03-05 14:00:00,318.2,319.79,318.2,319.7,10587.0,316.885,318.4684,316.885,318.3788,10587.0
2025-03-05 14:10:00,319.61,319.61,318.71,318.77,26148.0,318.2892,318.2892,317.3929,317.4527,26148.0
2025-03-05 14:20:00,318.63,319.18,318.63,318.95,8399.0,317.3132,317.861,317.3132,317.6319,8399.0
2025-03-05 14:30:00,318.95,319.31,318.86,319.16,10826.0,317.6319,317.9904,317.5423,317.841,10826.0
2025-03-05 14:40:00,319.31,319.38,318.94,319.26,9109.0,317.9904,318.0601,317.622,317.9406,9109.0
2025-03-05 14:50:00,319.26,319.48,319.12,319.12,16683.0,317.9406,318.1597,317.8012,317.8012,16683.0
2025-03-05 15:00:00,319.16,319.74,319.12,319.65,16959.0,317.841,318.4187,317.8012,318.329,16959.0
2025-03-05 15:10:00,319.63,319.87,319.32,319.76,28565.0,318.3091,318.5481,318.0004,318.4386,28565.0
2025-03-05 15:20:00,319.72,320.44,319.65,320.4,16135.0,318.3987,319.1158,318.329,319.0759,16135.0
2025-03-05 15:30:00,320.21,320.53,319.6,320.52,31690.0,318.8867,319.2054,318.2792,319.1954,31690.0
2025-03-05 15:40:00,320.37,321.04,320.37,321.01,40819.0,319.046,319.7133,319.046,319.6834,40819.0
2025-03-05 15:50:00,320.86,320.91,319.62,319.66,111372.0,319.534,319.5838,318.2991,318.339,111372.0
2025-03-06 09:30:00,319.62,321.32,318.73,321.04,28662.0,318.2991,319.9921,317.4128,319.7133,28662.0
2025-03-06 09:40:00,321.05,321.46,319.33,319.93,14568.0,319.7232,320.1315,318.0103,318.6079,14568.0
2025-03-06 09:50:00,319.94,320.54,318.86,318.93,13282.0,318.6178,319.2153,317.5423,317.612,13282.0
2025-03-06 10:00:00,318.5,320.13,317.68,320.07,14932.0,317.1838,318.807,316.3672,318.7473,14932.0
2025-03-06 10:10:00,319.95,319.95,319.0,319.1,16847.0,318.6278,318.6278,317.6817,317.7813,16847.0
2025-03-06 10:20:00,318.86,319.41,317.37,318.36,13740.0,317.5423,318.09,316.0584,317.0444,13740.0
2025-03-06 10:30:00,318.72,319.45,318.48,318.85,16059.0,317.4029,318.1299,317.1639,317.5323,16059.0
2025-03-06 10:40:00,318.94,319.39,318.6,318.61,16204.0,317.622,318.0701,317.2834,317.2933,16204.0
2025-03-06 10:50:00,318.29,319.81,317.9,319.56,28298.0,316.9746,318.4884,316.5863,318.2394,28298.0
2025-03-06 11:00:00,319.72,320.83,319.41,320.82,7730.0,318.3987,319.5041,318.09,319.4942,7730.0
2025-03-06 11:10:00,320.92,320.94,320.07,320.07,21831.0,319.5938,319.6137,318.7473,318.7473,21831.0
2025-03-06 11:20:00,320.06,320.33,319.56,320.14,13497.0,318.7373,319.0062,318.2394,318.817,13497.0
2025-03-06 11:30:00,320.06,320.35,319.64,320.12,8981.0,318.7373,319.0261,318.3191,318.7971,8981.0
2025-03-06 11:40:00,320.36,320.68,319.84,320.2,4453.0,319.0361,319.3548,318.5182,318.8768,4453.0
2025-03-06 11:50:00,320.15,320.15,318.52,318.79,7143.0,318.827,318.827,317.2037,317.4726,7143.0
2025-03-06 12:00:00,318.44,319.28,318.15,318.76,12525.0,317.124,317.9606,316.8352,317.4427,12525.0
2025-03-06 12:10:00,318.63,318.96,318.2,318.8,3262.0,317.3132,317.6419,316.885,317.4825,3262.0
2025-03-06 12:20:00,318.96,319.18,318.01,318.16,7018.0,317.6419,317.861,316.6958,316.8452,7018.0
2025-03-06 12:30:00,318.37,318.37,317.77,317.81,3773.0,317.0543,317.0543,316.4568,316.4966,3773.0
2025-03-06 12:40:00,318.01,318.5,317.8,318.0,15163.0,316.6958,317.1838,316.4867,316.6858,15163.0
2025-03-06 12:50:00,317.97,319.15,317.43,319.1,8446.0,316.656,317.8311,316.1182,317.7813,8446.0
2025-03-06 13:00:00,318.79,318.82,318.34,318.35,3769.0,317.4726,317.5025,317.0244,317.0344,3769.0
2025-03-06 13:10:00,318.84,319.54,318.61,319.54,5109.0,317.5224,318.2195,317.2933,318.2195,5109.0
2025-03-06 13:20:00,319.4,319.43,318.48,318.48,12273.0,318.0801,318.1099,317.1639,317.1639,12273.0
2025-03-06 13:30:00,318.69,318.78,317.85,317.85,12025.0,317.373,317.4626,316.5365,316.5365,12025.0
2025-03-06 13:40:00,317.84,318.14,317.56,317.94,5594.0,316.5265,316.8253,316.2477,316.6261,5594.0
2025-03-06 13:50:00,317.69,318.3,317.55,317.8,14583.0,316.3771,316.9846,316.2377,316.4867,14583.0
2025-03-06 14:00:00,317.9,318.8,317.82,318.8,36957.0,316.5863,317.4825,316.5066,317.4825,36957.0
2025-03-06 14:10:00,319.01,320.11,319.01,319.83,14710.0,317.6917,318.7871,317.6917,318.5083,14710.0
2025-03-06 14:20:00,319.84,320.01,319.35,319.73,12790.0,318.5182,318.6875,318.0303,318.4087,12790.0
2025-03-06 14:30:00,320.04,320.64,319.92,320.63,8544.0,318.7174,319.3149,318.5979,319.305,8544.0
2025-03-06 14:40:00,320.5,321.32,320.3,320.53,11060.0,319.1755,319.9921,318.9763,319.2054,11060.0
2025-03-06 14:50:00,320.66,320.94,319.76,319.79,11342.0,319.3348,319.6137,318.4386,318.4684,11342.0
2025-03-06 15:00:00,319.69,320.0,319.54,319.73,7631.0,318.3689,318.6776,318.2195,318.4087,7631.0
2025-03-06 15:10:00,319.92,320.98,319.74,320.66,8513.0,318.5979,319.6535,318.4187,319.3348,8513.0
2025-03-06 15:20:00,321.03,321.46,320.57,321.23,11101.0,319.7033,320.1315,319.2452,319.9025,11101.0
2025-03-06 15:30:00,321.26,322.48,321.26,321.65,14437.0,319.9324,321.1473,319.9324,320.3208,14437.0
2025-03-06 15:40:00,321.56,322.64,321.26,322.46,30441.0,320.2311,321.3067,319.9324,321.1274,30441.0
2025-03-06 15:50:00,322.5,322.68,321.21,321.91,139169.0,321.1672,321.3465,319.8826,320.5797,139169.0
2025-03-07 09:30:00,320.86,322.95,319.58,319.74,22464.0,319.534,321.6154,318.2593,318.4187,22464.0
2025-03-07 09:40:00,319.5,323.49,319.16,322.96,10616.0,318.1796,322.1532,317.841,321.6253,10616.0
2025-03-07 09:50:00,322.42,322.98,322.01,322.56,5091.0,321.0876,321.6453,320.6793,321.227,5091.0
2025-03-07 10:00:00,322.59,324.0,322.39,323.68,22062.0,321.2569,322.661,321.0577,322.3424,22062.0
2025-03-07 10:10:00,323.61,325.27,323.58,324.81,43477.0,322.2727,323.9258,322.2428,323.4677,43477.0
2025-03-07 10:20:00,324.97,328.07,324.64,328.06,37361.0,323.627,326.7142,323.2984,326.7043,37361.0
2025-03-07 10:30:00,328.09,328.47,325.86,326.09,70657.0,326.7341,327.1126,324.5134,324.7424,70657.0
2025-03-07 10:40:00,326.24,327.3,325.86,327.24,32568.0,324.8918,325.9474,324.5134,325.8877,32568.0
2025-03-07 10:50:00,327.12,327.71,326.4,327.28,31096.0,325.7682,326.3557,325.0511,325.9275,31096.0
2025-03-07 11:00:00,327.16,327.42,326.64,327.13,31664.0,325.808,326.0669,325.2901,325.7781,31664.0
2025-03-07 11:10:00,327.13,327.49,326.77,327.02,13572.0,325.7781,326.1366,325.4196,325.6686,13572.0
2025-03-07 11:20:00,327.23,327.23,326.15,326.34,21215.0,325.8777,325.8777,324.8022,324.9914,21215.0
2025-03-07 11:30:00,326.45,326.7,324.64,325.35,19137.0,325.1009,325.3499,323.2984,324.0055,19137.0
2025-03-07 11:40:00,325.35,325.68,324.89,325.58,14277.0,324.0055,324.3341,323.5474,324.2345,14277.0
2025-03-07 11:50:00,325.58,326.46,325.16,326.38,25192.0,324.2345,325.1109,323.8163,325.0312,25192.0
2025-03-07 12:00:00,326.35,326.98,326.23,326.55,14976.0,325.0013,325.6287,324.8818,325.2005,14976.0
2025-03-07 12:10:00,326.44,326.73,325.45,326.37,16907.0,325.091,325.3798,324.1051,325.0213,16907.0
2025-03-07 12:20:00,326.19,328.0,326.19,328.0,34577.0,324.842,326.6445,324.842,326.6445,34577.0
2025-03-07 12:30:00,327.87,328.71,327.6,328.31,14522.0,326.5151,327.3516,326.2462,326.9532,14522.0
2025-03-07 12:40:00,328.23,329.96,328.23,329.66,10685.0,326.8736,328.5964,326.8736,328.2977,10685.0
2025-03-07 12:50:00,329.67,330.5,329.2,329.25,37870.0,328.3076,329.1342,327.8396,327.8894,37870.0
2025-03-07 13:00:00,329.31,330.35,329.31,329.74,11315.0,327.9491,328.9848,327.9491,328.3773,11315.0
2025-03-07 13:10:00,329.74,330.6,329.73,330.13,13027.0,328.3773,329.2338,328.3674,328.7657,13027.0
2025-03-07 13:20:00,330.39,330.65,329.88,330.59,13033.0,329.0246,329.2836,328.5167,329.2238,13033.0
2025-03-07 13:30:00,330.6,331.31,330.36,331.29,11940.0,329.2338,329.9408,328.9948,329.9209,11940.0
2025-03-07 13:40:00,331.22,331.22,330.77,330.99,12313.0,329.8512,329.8512,329.4031,329.6222,12313.0
2025-03-07 13:50:00,330.99,331.88,330.95,331.85,13646.0,329.6222,330.5085,329.5823,330.4786,13646.0
2025-03-07 14:00:00,331.88,332.51,331.88,332.04,11125.0,330.5085,331.1359,330.5085,330.6678,11125.0
2025-03-07 14:10:00,332.07,332.41,330.89,331.07,14524.0,330.6977,331.0363,329.5226,329.7018,14524.0
2025-03-07 14:20:00,331.07,331.1,329.97,330.5,13651.0,329.7018,329.7317,328.6064,329.1342,13651.0
2025-03-07 14:30:00,330.45,330.88,330.35,330.87,15298.0,329.0844,329.5126,328.9848,329.5027,15298.0
2025-03-07 14:40:00,330.83,331.56,330.56,330.57,14583.0,329.4628,330.1898,329.1939,329.2039,14583.0
2025-03-07 14:50:00,330.49,330.87,330.2,330.36,11897.0,329.1242,329.5027,328.8354,328.9948,11897.0
2025-03-07 15:00:00,330.37,331.37,330.23,331.28,9066.0,329.0047,330.0006,328.8653,329.911,9066.0
2025-03-07 15:10:00,331.2,331.52,330.79,331.52,25978.0,329.8313,330.15,329.423,330.15,25978.0
2025-03-07 15:20:00,331.32,331.63,331.12,331.46,23329.0,329.9508,330.2595,329.7516,330.0902,23329.0
2025-03-07 15:30:00,331.62,331.93,330.19,330.34,34447.0,330.2496,330.5583,328.8255,328.9748,34447.0
2025-03-07 15:40:00,330.24,330.85,329.73,330.58,27465.0,328.8753,329.4827,328.3674,329.2139,27465.0
2025-03-07 15:50:00,330.48,330.76,329.86,330.01,117969.0,329.1143,329.3931,328.4968,328.6462,117969.0
2025-03-10 09:30:00,330.18,336.67,329.56,336.67,61637.0,328.8155,335.2787,328.1981,335.2787,61637.0
2025-03-10 09:40:00,336.67,338.9,336.16,337.54,83124.0,335.2787,337.4995,334.7708,336.1451,83124.0
2025-03-10 09:50:00,338.02,340.91,337.53,340.74,67639.0,336.6231,339.5012,336.1351,339.3319,67639.0
2025-03-10 10:00:00,340.67,342.6,339.76,340.78,90906.0,339.2622,341.1842,338.3559,339.3717,90906.0
2025-03-10 10:10:00,340.77,344.3,340.02,344.3,67417.0,339.3617,342.8772,338.6148,342.8772,67417.0
2025-03-10 10:20:00,344.29,345.55,343.39,345.55,56908.0,342.8672,344.122,341.9709,344.122,56908.0
2025-03-10 10:30:00,344.97,345.79,342.96,343.49,36851.0,343.5444,344.361,341.5427,342.0705,36851.0
2025-03-10 10:40:00,343.44,344.29,342.61,343.75,42095.0,342.0207,342.8672,341.1941,342.3294,42095.0
2025-03-10 10:50:00,344.14,345.98,343.44,345.98,22726.0,342.7178,344.5502,342.0207,344.5502,22726.0
2025-03-10 11:00:00,345.72,346.62,345.21,345.21,48331.0,344.2913,345.1876,343.7834,343.7834,48331.0
2025-03-10 11:10:00,345.27,346.55,344.91,345.31,25528.0,343.8431,345.1179,343.4846,343.883,25528.0
2025-03-10 11:20:00,345.3,346.18,345.19,345.19,16473.0,343.873,344.7494,343.7635,343.7635,16473.0
2025-03-10 11:30:00,345.57,345.57,343.58,343.63,21107.0,344.1419,344.1419,342.1601,342.2099,21107.0
2025-03-10 11:40:00,343.61,343.61,341.95,342.3,13571.0,342.19,342.19,340.5369,340.8854,13571.0
2025-03-10 11:50:00,342.57,343.04,341.75,342.56,15288.0,341.1543,341.6224,340.3377,341.1443,15288.0
2025-03-10 12:00:00,342.8,343.53,342.47,343.53,18522.0,341.3834,342.1103,341.0547,342.1103,18522.0
2025-03-10 12:10:00,343.54,344.54,343.54,344.54,25803.0,342.1203,343.1162,342.1203,343.1162,25803.0
2025-03-10 12:20:00,344.56,345.56,344.41,344.62,28264.0,343.1361,344.1319,342.9867,343.1958,28264.0
2025-03-10 12:30:00,344.47,345.59,344.1,344.31,22479.0,343.0465,344.1618,342.678,342.8871,22479.0
2025-03-10 12:40:00,344.3,345.74,344.26,345.09,17367.0,342.8772,344.3112,342.8373,343.6639,17367.0
2025-03-10 12:50:00,345.15,345.55,344.84,344.84,14972.0,343.7236,344.122,343.4149,343.4149,14972.0
2025-03-10 13:00:00,344.88,345.37,344.52,344.71,22777.0,343.4548,343.9427,343.0962,343.2855,22777.0
2025-03-10 13:10:00,344.67,345.17,344.03,344.48,33180.0,343.2456,343.7436,342.6083,343.0564,33180.0
2025-03-10 13:20:00,344.43,345.41,344.36,345.19,21919.0,343.0066,343.9826,342.9369,343.7635,21919.0
2025-03-10 13:30:00,345.16,345.66,344.85,345.44,30549.0,343.7336,344.2315,343.4249,344.0124,30549.0
2025-03-10 13:40:00,345.24,345.99,344.93,345.27,35202.0,343.8133,344.5602,343.5046,343.8431,35202.0
2025-03-10 13:50:00,345.22,345.93,345.13,345.51,35515.0,343.7934,344.5004,343.7037,344.0822,35515.0
2025-03-10 14:00:00,345.66,345.78,344.14,344.43,22668.0,344.2315,344.351,342.7178,343.0066,22668.0
2025-03-10 14:10:00,344.41,344.66,341.95,342.1,33544.0,342.9867,343.2357,340.5369,340.6862,33544.0
2025-03-10 14:20:00,342.36,342.51,341.17,341.69,23492.0,340.9452,341.0946,339.7601,340.2779,23492.0
2025-03-10 14:30:00,341.81,341.82,340.27,340.27,21549.0,340.3974,340.4074,338.8638,338.8638,21549.0
2025-03-10 14:40:00,339.77,339.77,337.43,337.44,17848.0,338.3659,338.3659,336.0355,336.0455,17848.0
2025-03-10 14:50:00,337.12,338.34,336.65,337.43,29560.0,335.7268,336.9418,335.2588,336.0355,29560.0
2025-03-10 15:00:00,337.41,337.69,335.78,335.79,32324.0,336.0156,336.2945,334.3924,334.4023,32324.0
2025-03-10 15:10:00,335.78,337.31,334.98,336.84,28517.0,334.3924,335.916,333.5957,335.448,28517.0
2025-03-10 15:20:00,336.84,338.39,336.84,337.28,29496.0,335.448,336.9916,335.448,335.8862,29496.0
2025-03-10 15:30:00,337.05,337.78,336.65,337.55,32477.0,335.6571,336.3841,335.2588,336.1551,32477.0
2025-03-10 15:40:00,337.6,337.79,336.84,337.45,49403.0,336.2048,336.3941,335.448,336.0555,49403.0
2025-03-10 15:50:00,337.33,337.83,335.89,336.15,204190.0,335.936,336.4339,334.5019,334.7608,204190.0
2025-03-11 09:30:00,336.07,338.95,332.81,333.98,41491.0,334.6812,337.5493,331.4346,332.5998,41491.0
2025-03-11 09:40:00,333.68,333.68,330.93,332.01,11975.0,332.301,332.301,329.5624,330.6379,11975.0
2025-03-11 09:50:00,332.01,332.03,328.7,330.06,29451.0,330.6379,330.6579,327.3416,328.696,29451.0
2025-03-11 10:00:00,329.64,330.34,328.21,328.48,34540.0,328.2777,328.9748,326.8536,327.1225,34540.0
2025-03-11 10:10:00,328.22,329.06,327.37,328.7,38187.0,326.8636,327.7001,326.0171,327.3416,38187.0
2025-03-11 10:20:00,328.27,328.92,326.59,328.46,26334.0,326.9134,327.5607,325.2403,327.1026,26334.0
2025-03-11 10:30:00,328.8,329.22,326.46,326.92,32572.0,327.4412,327.8595,325.1109,325.569,32572.0
2025-03-11 10:40:00,326.83,327.83,326.38,327.83,19883.0,325.4794,326.4752,325.0312,326.4752,19883.0
2025-03-11 10:50:00,327.49,327.98,326.33,326.44,29412.0,326.1366,326.6246,324.9814,325.091,29412.0
2025-03-11 11:00:00,326.46,326.71,325.45,325.99,19472.0,325.1109,325.3598,324.1051,324.6428,19472.0
2025-03-11 11:10:00,326.19,326.35,325.35,326.06,23654.0,324.842,325.0013,324.0055,324.7125,23654.0
2025-03-11 11:20:00,326.07,326.12,323.91,324.67,13938.0,324.7225,324.7723,322.5714,323.3283,13938.0
2025-03-11 11:30:00,324.4,325.29,324.33,324.95,28170.0,323.0594,323.9457,322.9897,323.6071,28170.0
2025-03-11 11:40:00,324.95,326.67,324.95,326.59,33026.0,323.6071,325.32,323.6071,325.2403,33026.0
2025-03-11 11:50:00,326.53,326.53,324.59,324.74,11271.0,325.1806,325.1806,323.2486,323.398,11271.0
2025-03-11 12:00:00,324.68,325.44,323.71,323.71,11942.0,323.3382,324.0951,322.3722,322.3722,11942.0
2025-03-11 12:10:00,323.7,323.7,321.96,322.33,27375.0,322.3623,322.3623,320.6295,320.9979,27375.0
2025-03-11 12:20:00,322.34,322.59,321.68,321.85,43516.0,321.0079,321.2569,320.3506,320.5199,43516.0
2025-03-11 12:30:00,321.78,321.83,320.86,320.87,17960.0,320.4502,320.5,319.534,319.544,17960.0
2025-03-11 12:40:00,320.82,321.88,320.82,321.23,9687.0,319.4942,320.5498,319.4942,319.9025,9687.0
2025-03-11 12:50:00,321.3,321.63,320.73,320.93,17523.0,319.9722,320.3008,319.4046,319.6037,17523.0
2025-03-11 13:00:00,321.04,321.08,320.17,320.76,14967.0,319.7133,319.7531,318.8469,319.4344,14967.0
2025-03-11 13:10:00,320.76,321.22,319.86,321.07,12439.0,319.4344,319.8925,318.5382,319.7432,12439.0
2025-03-11 13:20:00,321.19,321.56,320.18,320.3,14090.0,319.8627,320.2311,318.8568,318.9763,14090.0
2025-03-11 13:30:00,320.26,320.84,319.59,319.65,20380.0,318.9365,319.5141,318.2693,318.329,20380.0
2025-03-11 13:40:00,319.82,320.52,319.46,319.46,20504.0,318.4983,319.1954,318.1398,318.1398,20504.0
2025-03-11 13:50:00,319.48,319.99,318.62,318.62,21553.0,318.1597,318.6676,317.3033,317.3033,21553.0
2025-03-11 14:00:00,318.91,320.6,318.73,319.13,45864.0,317.5921,319.2751,317.4128,317.8112,45864.0
2025-03-11 14:10:00,319.13,320.49,318.83,319.82,29492.0,317.8112,319.1656,317.5124,318.4983,29492.0
2025-03-11 14:20:00,319.85,321.48,319.85,321.48,25530.0,318.5282,320.1515,318.5282,320.1515,25530.0
2025-03-11 14:30:00,321.35,323.31,321.2,323.23,22496.0,320.022,321.9739,319.8726,321.8942,22496.0
2025-03-11 14:40:00,323.46,325.09,323.16,324.17,29443.0,322.1233,323.7465,321.8245,322.8303,29443.0
2025-03-11 14:50:00,324.18,324.95,324.09,324.59,20796.0,322.8403,323.6071,322.7507,323.2486,20796.0
2025-03-11 15:00:00,324.59,324.78,323.91,323.91,30320.0,323.2486,323.4378,322.5714,322.5714,30320.0
2025-03-11 15:10:00,323.95,324.65,323.64,324.06,50241.0,322.6113,323.3084,322.3025,322.7208,50241.0
2025-03-11 15:20:00,324.26,325.07,324.01,324.45,28332.0,322.92,323.7266,322.671,323.1092,28332.0
2025-03-11 15:30:00,324.52,324.56,323.09,323.1,26455.0,323.1789,323.2187,321.7548,321.7648,26455.0
2025-03-11 15:40:00,322.9,323.25,322.14,323.25,57444.0,321.5656,321.9141,320.8087,321.9141,57444.0
2025-03-11 15:50:00,322.93,323.85,321.56,323.34,149484.0,321.5955,322.5117,320.2311,322.0038,149484.0
2025-03-12 09:30:00,321.56,322.89,320.28,321.25,37959.0,320.2311,321.5556,318.9564,319.9224,37959.0
2025-03-12 09:40:00,321.25,321.59,316.31,317.5,42070.0,319.9224,320.261,315.0028,316.1879,42070.0
2025-03-12 09:50:00,317.17,317.98,313.11,314.44,30669.0,315.8593,316.6659,311.8161,313.1406,30669.0
2025-03-12 10:00:00,314.5,316.1,313.93,314.83,31800.0,313.2003,314.7937,312.6327,313.5289,31800.0
2025-03-12 10:10:00,315.07,316.24,314.42,315.34,28317.0,313.768,314.9331,313.1206,314.0368,28317.0
2025-03-12 10:20:00,315.16,315.5,314.47,315.09,13251.0,313.8576,314.1962,313.1704,313.7879,13251.0
2025-03-12 10:30:00,315.13,315.36,313.16,313.8,31791.0,313.8277,314.0568,311.8658,312.5032,31791.0
2025-03-12 10:40:00,313.62,313.67,310.69,311.14,39418.0,312.3239,312.3737,309.4061,309.8542,39418.0
2025-03-12 10:50:00,311.12,312.92,310.88,312.23,18282.0,309.8343,311.6268,309.5953,310.9397,18282.0
2025-03-12 11:00:00,312.0,312.82,311.51,311.89,18770.0,310.7106,311.5272,310.2227,310.6011,18770.0
2025-03-12 11:10:00,311.51,311.66,310.74,310.77,17362.0,310.2227,310.372,309.4558,309.4857,17362.0
2025-03-12 11:20:00,310.6,311.77,310.42,311.69,13601.0,309.3164,310.4816,309.1372,310.4019,13601.0
2025-03-12 11:30:00,311.46,311.46,310.74,310.81,10811.0,310.1729,310.1729,309.4558,309.5256,10811.0
2025-03-12 11:40:00,310.76,311.3,310.18,311.04,14798.0,309.4758,310.0135,308.8982,309.7546,14798.0
2025-03-12 11:50:00,310.94,311.79,310.84,311.75,12408.0,309.655,310.5015,309.5554,310.4617,12408.0
2025-03-12 12:00:00,311.5,312.43,311.5,312.43,12178.0,310.2127,311.1389,310.2127,311.1389,12178.0
2025-03-12 12:10:00,312.44,314.07,312.18,313.8,17258.0,311.1488,312.7721,310.8899,312.5032,17258.0
2025-03-12 12:20:00,313.91,314.88,313.54,314.24,12288.0,312.6127,313.5787,312.2443,312.9414,12288.0
2025-03-12 12:30:00,314.09,314.84,314.09,314.52,8730.0,312.792,313.5389,312.792,313.2202,8730.0
2025-03-12 12:40:00,314.27,314.33,313.39,314.25,6446.0,312.9713,313.031,312.0949,312.9513,6446.0
2025-03-12 12:50:00,314.1,314.19,313.26,313.26,7967.0,312.802,312.8916,311.9654,311.9654,7967.0
2025-03-12 13:00:00,313.45,314.61,313.19,313.75,8980.0,312.1546,313.3099,311.8957,312.4534,8980.0
2025-03-12 13:10:00,313.82,314.65,313.8,314.32,8585.0,312.5231,313.3497,312.5032,313.0211,8585.0
2025-03-12 13:20:00,314.31,315.9,314.31,315.9,5891.0,313.0111,314.5945,313.0111,314.5945,5891.0
2025-03-12 13:30:00,315.73,316.04,315.53,315.58,8326.0,314.4252,314.7339,314.226,314.2758,8326.0
2025-03-12 13:40:00,315.47,315.64,315.0,315.02,3078.0,314.1663,314.3356,313.6982,313.7182,3078.0
2025-03-12 13:50:00,314.78,315.08,313.77,313.77,11820.0,313.4791,313.7779,312.4733,312.4733,11820.0
2025-03-12 14:00:00,313.9,314.04,313.21,313.85,12712.0,312.6028,312.7422,311.9156,312.553,12712.0
2025-03-12 14:10:00,314.01,314.08,313.68,313.97,13512.0,312.7123,312.782,312.3837,312.6725,13512.0
2025-03-12 14:20:00,314.0,314.05,313.66,313.88,15397.0,312.7024,312.7522,312.3638,312.5829,15397.0
2025-03-12 14:30:00,314.0,314.9,313.78,313.8,34825.0,312.7024,313.5987,312.4833,312.5032,34825.0
2025-03-12 14:40:00,313.86,314.31,313.8,314.09,16861.0,312.563,313.0111,312.5032,312.792,16861.0
2025-03-12 14:50:00,314.06,314.54,313.27,314.06,35131.0,312.7621,313.2401,311.9754,312.7621,35131.0
2025-03-12 15:00:00,314.06,314.41,313.26,314.33,17040.0,312.7621,313.1107,311.9654,313.031,17040.0
2025-03-12 15:10:00,314.48,314.84,314.14,314.22,33373.0,313.1804,313.5389,312.8418,312.9215,33373.0
2025-03-12 15:20:00,314.3,314.55,313.68,314.24,7974.0,313.0011,313.2501,312.3837,312.9414,7974.0
2025-03-12 15:30:00,314.32,314.32,312.55,313.47,22860.0,313.0211,313.0211,311.2584,312.1746,22860.0
2025-03-12 15:40:00,313.4,314.82,313.4,314.31,22109.0,312.1049,313.519,312.1049,313.0111,22109.0
2025-03-12 15:50:00,314.25,314.72,312.77,312.94,49876.0,312.9513,313.4194,311.4775,311.6468,49876.0
2025-03-13 09:30:00,312.82,315.56,311.26,314.46,29990.0,311.5272,314.2559,309.9737,313.1605,29990.0
2025-03-13 09:40:00,313.54,316.23,313.53,314.66,33377.0,312.2443,314.9232,312.2343,313.3596,33377.0
2025-03-13 09:50:00,314.14,314.9,313.65,313.9,12950.0,312.8418,313.5987,312.3538,312.6028,12950.0
2025-03-13 10:00:00,314.1,314.87,313.5,314.69,13746.0,312.802,313.5688,312.2044,313.3895,13746.0
2025-03-13 10:10:00,314.61,316.93,314.61,315.7,32842.0,313.3099,315.6203,313.3099,314.3953,32842.0
2025-03-13 10:20:00,315.7,315.7,314.52,314.56,4270.0,314.3953,314.3953,313.2202,313.2601,4270.0
2025-03-13 10:30:00,314.46,315.84,314.45,315.66,9616.0,313.1605,314.5348,313.1505,314.3555,9616.0
2025-03-13 10:40:00,315.66,317.28,315.65,317.21,6175.0,314.3555,315.9688,314.3456,315.8991,6175.0
2025-03-13 10:50:00,316.61,317.15,316.03,316.12,17294.0,315.3016,315.8394,314.724,314.8136,17294.0
2025-03-13 11:00:00,316.35,316.65,315.77,316.06,4363.0,315.0427,315.3414,314.4651,314.7539,4363.0
2025-03-13 11:10:00,316.22,316.28,315.2,315.88,7684.0,314.9132,314.973,313.8974,314.5746,7684.0
2025-03-13 11:20:00,315.68,315.84,315.27,315.83,5235.0,314.3754,314.5348,313.9671,314.5248,5235.0
2025-03-13 11:30:00,315.82,315.85,314.85,314.86,5724.0,314.5149,314.5447,313.5489,313.5588,5724.0
2025-03-13 11:40:00,314.83,315.94,314.83,315.82,6141.0,313.5289,314.6344,313.5289,314.5149,6141.0
2025-03-13 11:50:00,315.6,316.32,315.54,316.05,16520.0,314.2958,315.0128,314.236,314.7439,16520.0
2025-03-13 12:00:00,316.02,316.6,315.99,316.59,4650.0,314.714,315.2916,314.6841,315.2817,4650.0
2025-03-13 12:10:00,316.9,316.99,316.05,316.56,7363.0,315.5904,315.68,314.7439,315.2518,7363.0
2025-03-13 12:20:00,316.55,316.79,316.19,316.25,4520.0,315.2418,315.4808,314.8833,314.9431,4520.0
2025-03-13 12:30:00,316.42,316.87,316.17,316.68,14458.0,315.1124,315.5605,314.8634,315.3713,14458.0
2025-03-13 12:40:00,316.99,316.99,316.08,316.33,4368.0,315.68,315.68,314.7738,315.0227,4368.0
2025-03-13 12:50:00,316.26,316.58,316.13,316.43,6360.0,314.953,315.2717,314.8236,315.1223,6360.0
2025-03-13 13:00:00,316.6,316.82,316.24,316.38,3411.0,315.2916,315.5107,314.9331,315.0725,3411.0
2025-03-13 13:10:00,316.24,316.24,315.69,315.92,2613.0,314.9331,314.9331,314.3854,314.6144,2613.0
2025-03-13 13:20:00,315.74,315.74,314.5,314.64,4946.0,314.4352,314.4352,313.2003,313.3397,4946.0
2025-03-13 13:30:00,314.42,314.42,313.3,313.44,3712.0,313.1206,313.1206,312.0053,312.1447,3712.0
2025-03-13 13:40:00,313.47,313.84,312.94,312.95,10159.0,312.1746,312.543,311.6468,311.6567,10159.0
2025-03-13 13:50:00,313.08,313.82,313.08,313.48,9819.0,311.7862,312.5231,311.7862,312.1845,9819.0
2025-03-13 14:00:00,313.56,314.82,313.44,314.59,12313.0,312.2642,313.519,312.1447,313.2899,12313.0
2025-03-13 14:10:00,314.79,315.27,314.46,314.74,8351.0,313.4891,313.9671,313.1605,313.4393,8351.0
2025-03-13 14:20:00,314.51,314.79,314.36,314.61,7473.0,313.2103,313.4891,313.0609,313.3099,7473.0
2025-03-13 14:30:00,314.36,315.27,314.36,315.14,3850.0,313.0609,313.9671,313.0609,313.8377,3850.0
2025-03-13 14:40:00,315.29,315.52,315.12,315.52,5852.0,313.987,314.2161,313.8177,314.2161,5852.0
2025-03-13 14:50:00,315.34,315.7,315.23,315.7,6806.0,314.0368,314.3953,313.9273,314.3953,6806.0
2025-03-13 15:00:00,315.81,315.94,315.28,315.5,13647.0,314.5049,314.6344,313.9771,314.1962,13647.0
2025-03-13 15:10:00,315.41,316.01,315.41,315.92,3665.0,314.1065,314.7041,314.1065,314.6144,3665.0
2025-03-13 15:20:00,315.86,315.9,314.33,314.41,15913.0,314.5547,314.5945,313.031,313.1107,15913.0
2025-03-13 15:30:00,314.4,314.65,313.91,314.53,21856.0,313.1007,313.3497,312.6127,313.2302,21856.0
2025-03-13 15:40:00,314.68,315.76,314.65,315.18,8632.0,313.3796,314.4551,313.3497,313.8775,8632.0
2025-03-13 15:50:00,314.72,315.09,313.85,314.89,56015.0,313.4194,313.7879,312.553,313.5887,56015.0
2025-03-14 09:30:00,315.84,316.69,313.21,314.17,19769.0,314.5348,315.3813,311.9156,312.8717,19769.0
2025-03-14 09:40:00,315.07,316.63,314.16,316.63,9538.0,313.768,315.3215,312.8617,315.3215,9538.0
2025-03-14 09:50:00,316.72,318.56,316.16,317.42,35016.0,315.4111,317.2435,314.8534,316.1082,35016.0
2025-03-14 10:00:00,316.49,318.13,314.1,317.21,18240.0,315.1821,316.8153,312.802,315.8991,18240.0
2025-03-14 10:10:00,317.19,317.4,316.58,316.59,3808.0,315.8792,316.0883,315.2717,315.2817,3808.0
2025-03-14 10:20:00,316.5,317.59,316.34,317.5,15556.0,315.192,316.2775,315.0327,316.1879,15556.0
2025-03-14 10:30:00,317.37,318.49,317.37,318.25,6104.0,316.0584,317.1738,316.0584,316.9348,6104.0
2025-03-14 10:40:00,318.31,318.63,317.79,318.48,9853.0,316.9946,317.3132,316.4767,317.1639,9853.0
2025-03-14 10:50:00,318.48,319.63,318.47,319.63,11449.0,317.1639,318.3091,317.1539,318.3091,11449.0
2025-03-14 11:00:00,319.6,319.77,318.69,319.49,20592.0,318.2792,318.4485,317.373,318.1697,20592.0
2025-03-14 11:10:00,319.49,320.25,319.34,320.13,16463.0,318.1697,318.9265,318.0203,318.807,16463.0
2025-03-14 11:20:00,320.13,320.78,319.97,320.55,10848.0,318.807,319.4544,318.6477,319.2253,10848.0
2025-03-14 11:30:00,320.58,321.5,320.31,320.31,14530.0,319.2552,320.1714,318.9863,318.9863,14530.0
2025-03-14 11:40:00,320.31,320.49,319.85,320.03,13511.0,318.9863,319.1656,318.5282,318.7075,13511.0
2025-03-14 11:50:00,320.0,320.92,319.84,320.9,12661.0,318.6776,319.5938,318.5182,319.5739,12661.0
2025-03-14 12:00:00,320.81,321.16,320.34,320.99,12955.0,319.4842,319.8328,319.0162,319.6635,12955.0
2025-03-14 12:10:00,321.0,321.19,319.04,319.74,18987.0,319.6734,319.8627,317.7215,318.4187,18987.0
2025-03-14 12:20:00,319.75,319.95,319.09,319.95,20244.0,318.4286,318.6278,317.7713,318.6278,20244.0
2025-03-14 12:30:00,319.81,320.63,319.74,320.07,9334.0,318.4884,319.305,318.4187,318.7473,9334.0
2025-03-14 12:40:00,319.88,320.29,319.88,320.17,3909.0,318.5581,318.9664,318.5581,318.8469,3909.0
2025-03-14 12:50:00,320.38,320.79,320.27,320.64,14266.0,319.056,319.4643,318.9465,319.3149,14266.0
2025-03-14 13:00:00,320.79,321.13,320.78,321.06,8264.0,319.4643,319.8029,319.4544,319.7332,8264.0
2025-03-14 13:10:00,321.06,321.3,320.75,320.88,9127.0,319.7332,319.9722,319.4245,319.5539,9127.0
2025-03-14 13:20:00,320.79,320.81,320.4,320.56,5128.0,319.4643,319.4842,319.0759,319.2353,5128.0
2025-03-14 13:30:00,320.56,320.63,319.66,320.13,15390.0,319.2353,319.305,318.339,318.807,15390.0
2025-03-14 13:40:00,320.09,320.21,319.72,320.03,5423.0,318.7672,318.8867,318.3987,318.7075,5423.0
2025-03-14 13:50:00,320.22,320.44,319.94,319.97,5596.0,318.8967,319.1158,318.6178,318.6477,5596.0
2025-03-14 14:00:00,320.0,320.49,320.0,320.17,3309.0,318.6776,319.1656,318.6776,318.8469,3309.0
2025-03-14 14:10:00,320.25,320.47,320.04,320.25,11893.0,318.9265,319.1456,318.7174,318.9265,11893.0
2025-03-14 14:20:00,320.1,320.47,319.92,320.29,9871.0,318.7772,319.1456,318.5979,318.9664,9871.0
2025-03-14 14:30:00,320.56,321.06,320.51,320.99,7196.0,319.2353,319.7332,319.1855,319.6635,7196.0
2025-03-14 14:40:00,321.1,321.1,320.5,320.6,17461.0,319.773,319.773,319.1755,319.2751,17461.0
2025-03-14 14:50:00,320.6,320.77,320.06,320.35,15066.0,319.2751,319.4444,318.7373,319.0261,15066.0
2025-03-14 15:00:00,320.22,320.3,319.89,320.12,6239.0,318.8967,318.9763,318.568,318.7971,6239.0
2025-03-14 15:10:00,320.06,320.45,319.97,320.04,5880.0,318.7373,319.1257,318.6477,318.7174,5880.0
2025-03-14 15:20:00,319.89,320.21,319.22,319.4,7092.0,318.568,318.8867,317.9008,318.0801,7092.0
2025-03-14 15:30:00,319.4,319.85,319.37,319.61,9044.0,318.0801,318.5282,318.0502,318.2892,9044.0
2025-03-14 15:40:00,319.6,320.83,319.5,320.08,45090.0,318.2792,319.5041,318.1796,318.7572,45090.0
2025-03-14 15:50:00,320.15,320.57,319.34,319.39,100210.0,318.827,319.2452,318.0203,318.0701,100210.0
2025-03-17 09:30:00,318.09,320.77,316.29,320.22,23020.0,317.4699,320.1446,315.6734,319.5957,23020.0
2025-03-17 09:40:00,320.22,321.9,319.78,321.9,2645.0,319.5957,321.2724,319.1566,321.2724,2645.0
2025-03-17 09:50:00,321.92,322.41,321.47,321.8,21825.0,321.2924,321.7814,320.8433,321.1726,21825.0
2025-03-17 10:00:00,321.87,322.47,321.45,322.47,8159.0,321.2425,321.8413,320.8233,321.8413,8159.0
2025-03-17 10:10:00,322.35,322.84,322.2,322.4,4977.0,321.7216,322.2106,321.5718,321.7715,4977.0
2025-03-17 10:20:00,322.41,324.08,322.4,324.08,7659.0,321.7814,323.4482,321.7715,323.4482,7659.0
2025-03-17 10:30:00,323.9,324.75,323.76,324.75,19804.0,323.2685,324.1169,323.1288,324.1169,19804.0
2025-03-17 10:40:00,324.68,325.61,324.65,325.5,4873.0,324.047,324.9752,324.0171,324.8654,4873.0
2025-03-17 10:50:00,325.5,325.9,325.2,325.38,17666.0,324.8654,325.2646,324.566,324.7456,17666.0
2025-03-17 11:00:00,325.73,326.24,325.7,326.0,9216.0,325.095,325.604,325.065,325.3644,9216.0
2025-03-17 11:10:00,325.92,326.6,325.64,326.41,10565.0,325.2846,325.9633,325.0051,325.7736,10565.0
2025-03-17 11:20:00,326.64,326.77,325.95,326.33,8126.0,326.0032,326.1329,325.3145,325.6938,8126.0
2025-03-17 11:30:00,326.13,326.13,325.27,325.74,6655.0,325.4942,325.4942,324.6359,325.1049,6655.0
2025-03-17 11:40:00,325.79,325.96,325.36,325.88,7795.0,325.1548,325.3245,324.7257,325.2447,7795.0
2025-03-17 11:50:00,325.93,326.3,325.93,326.3,2555.0,325.2946,325.6639,325.2946,325.6639,2555.0
2025-03-17 12:00:00,325.97,326.48,325.97,326.34,3459.0,325.3345,325.8435,325.3345,325.7038,3459.0
2025-03-17 12:10:00,326.36,326.59,326.1,326.46,11882.0,325.7237,325.9533,325.4642,325.8235,11882.0
2025-03-17 12:20:00,326.45,326.84,326.24,326.78,4135.0,325.8136,326.2028,325.604,326.1429,4135.0
2025-03-17 12:30:00,326.8,326.85,326.53,326.64,13448.0,326.1629,326.2128,325.8934,326.0032,13448.0
2025-03-17 12:40:00,326.82,326.96,326.7,326.85,3888.0,326.1828,326.3226,326.0631,326.2128,3888.0
2025-03-17 12:50:00,327.28,327.28,327.2,327.2,2316.0,326.6419,326.6419,326.5621,326.5621,2316.0
2025-03-17 13:00:00,327.03,327.03,326.39,326.66,11678.0,326.3924,326.3924,325.7537,326.0231,11678.0
2025-03-17 13:10:00,326.72,327.17,326.72,326.96,3384.0,326.083,326.5322,326.083,326.3226,3384.0
2025-03-17 13:20:00,326.86,327.11,326.71,326.99,3323.0,326.2228,326.4723,326.0731,326.3525,3323.0
2025-03-17 13:30:00,327.08,327.49,327.07,327.49,8894.0,326.4423,326.8515,326.4324,326.8515,8894.0
2025-03-17 13:40:00,327.49,328.05,327.49,328.02,1965.0,326.8515,327.4104,326.8515,327.3805,1965.0
2025-03-17 13:50:00,328.23,328.72,328.23,328.68,6822.0,327.5901,328.0791,327.5901,328.0392,6822.0
2025-03-17 14:00:00,328.67,329.63,328.67,329.01,12878.0,328.0292,328.9874,328.0292,328.3686,12878.0
2025-03-17 14:10:00,329.11,329.6,328.99,329.44,5873.0,328.4684,328.9574,328.3486,328.7977,5873.0
2025-03-17 14:20:00,329.43,329.45,329.16,329.31,9062.0,328.7877,328.8077,328.5183,328.668,9062.0
2025-03-17 14:30:00,329.08,329.22,328.43,328.52,13632.0,328.4384,328.5782,327.7897,327.8795,13632.0
2025-03-17 14:40:00,328.52,328.61,328.21,328.33,4230.0,327.8795,327.9693,327.5701,327.6899,4230.0
2025-03-17 14:50:00,328.45,329.08,328.24,328.25,9830.0,327.8097,328.4384,327.6001,327.61,9830.0
2025-03-17 15:00:00,328.25,328.26,327.59,327.59,4361.0,327.61,327.62,326.9513,326.9513,4361.0
2025-03-17 15:10:00,327.6,328.08,327.25,327.69,6288.0,326.9613,327.4404,326.612,327.0511,6288.0
2025-03-17 15:20:00,327.8,328.72,327.7,328.62,6357.0,327.1609,328.0791,327.0611,327.9793,6357.0
2025-03-17 15:30:00,328.62,329.02,328.36,329.0,19854.0,327.9793,328.3785,327.7198,328.3586,19854.0
2025-03-17 15:40:00,328.9,329.85,328.7,329.74,16964.0,328.2588,329.2069,328.0592,329.0971,16964.0
2025-03-17 15:50:00,329.74,329.94,328.14,328.59,94135.0,329.0971,329.2968,327.5003,327.9494,94135.0
2025-03-18 09:30:00,328.53,332.62,328.53,331.82,28797.0,327.8895,331.9715,327.8895,331.1731,28797.0
2025-03-18 09:40:00,331.76,331.91,329.21,329.21,17004.0,331.1132,331.2629,328.5682,328.5682,17004.0
2025-03-18 09:50:00,329.78,330.57,329.09,330.09,20489.0,329.1371,329.9255,328.4484,329.4465,20489.0
2025-03-18 10:00:00,330.17,330.64,328.74,329.86,10372.0,329.5263,329.9954,328.0991,329.2169,10372.0
2025-03-18 10:10:00,329.56,329.79,328.98,329.51,12578.0,328.9175,329.147,328.3386,328.8676,12578.0
2025-03-18 10:20:00,329.7,330.1,329.54,330.0,8653.0,329.0572,329.4564,328.8975,329.3566,8653.0
2025-03-18 10:30:00,330.12,330.39,329.63,330.35,13757.0,329.4764,329.7459,328.9874,329.706,13757.0
2025-03-18 10:40:00,330.69,330.85,330.01,330.76,15056.0,330.0453,330.205,329.3666,330.1152,15056.0
2025-03-18 10:50:00,330.8,331.44,330.8,331.06,11116.0,330.1551,330.7938,330.1551,330.4146,11116.0
2025-03-18 11:00:00,331.14,331.14,329.94,329.94,11794.0,330.4944,330.4944,329.2968,329.2968,11794.0
2025-03-18 11:10:00,329.63,329.63,328.61,328.92,13692.0,328.9874,328.9874,327.9693,328.2787,13692.0
2025-03-18 11:20:00,328.84,328.84,328.07,328.24,5527.0,328.1989,328.1989,327.4304,327.6001,5527.0
2025-03-18 11:30:00,328.19,328.45,327.92,328.28,5768.0,327.5502,327.8097,327.2807,327.64,5768.0
2025-03-18 11:40:00,328.62,328.72,327.58,327.58,9139.0,327.9793,328.0791,326.9414,326.9414,9139.0
2025-03-18 11:50:00,327.67,327.71,327.32,327.44,6845.0,327.0312,327.0711,326.6819,326.8016,6845.0
2025-03-18 12:00:00,327.47,328.27,327.33,328.05,5575.0,326.8316,327.63,326.6918,327.4104,5575.0
2025-03-18 12:10:00,328.25,328.86,328.07,328.47,7012.0,327.61,328.2189,327.4304,327.8296,7012.0
2025-03-18 12:20:00,328.74,329.46,328.65,329.46,4412.0,328.0991,328.8177,328.0093,328.8177,4412.0
2025-03-18 12:30:00,329.3,329.54,328.95,329.11,13752.0,328.658,328.8975,328.3087,328.4684,13752.0
2025-03-18 12:40:00,329.09,329.34,328.39,328.4,4383.0,328.4484,328.6979,327.7498,327.7598,4383.0
2025-03-18 12:50:00,328.2,328.28,327.86,327.96,5922.0,327.5601,327.64,327.2208,327.3206,5922.0
2025-03-18 13:00:00,327.96,328.4,327.69,327.91,6659.0,327.3206,327.7598,327.0511,327.2707,6659.0
2025-03-18 13:10:00,327.96,328.89,327.91,328.57,10049.0,327.3206,328.2488,327.2707,327.9294,10049.0
2025-03-18 13:20:00,328.73,329.8,328.73,329.42,4553.0,328.0891,329.157,328.0891,328.7778,4553.0
2025-03-18 13:30:00,329.7,331.41,329.69,330.96,11630.0,329.0572,330.7639,329.0472,330.3148,11630.0
2025-03-18 13:40:00,330.79,331.09,330.63,330.63,7552.0,330.1451,330.4445,329.9854,329.9854,7552.0
2025-03-18 13:50:00,330.35,330.52,329.75,329.9,3833.0,329.706,329.8756,329.1071,329.2568,3833.0
2025-03-18 14:00:00,330.05,330.08,329.35,329.75,9661.0,329.4065,329.4365,328.7079,329.1071,9661.0
2025-03-18 14:10:00,329.89,330.56,329.66,330.56,8203.0,329.2469,329.9155,329.0173,329.9155,8203.0
2025-03-18 14:20:00,330.64,330.87,330.17,330.17,5400.0,329.9954,330.2249,329.5263,329.5263,5400.0
2025-03-18 14:30:00,329.91,330.55,329.9,330.31,6299.0,329.2668,329.9056,329.2568,329.666,6299.0
2025-03-18 14:40:00,330.28,330.28,329.99,330.16,3665.0,329.6361,329.6361,329.3467,329.5163,3665.0
2025-03-18 14:50:00,330.04,330.36,329.87,330.16,13284.0,329.3966,329.7159,329.2269,329.5163,13284.0
2025-03-18 15:00:00,330.17,330.18,329.72,330.13,8289.0,329.5263,329.5363,329.0772,329.4864,8289.0
2025-03-18 15:10:00,330.13,330.61,329.89,330.4,7418.0,329.4864,329.9654,329.2469,329.7559,7418.0
2025-03-18 15:20:00,330.43,331.14,330.32,330.79,10927.0,329.7858,330.4944,329.676,330.1451,10927.0
2025-03-18 15:30:00,330.76,330.81,330.13,330.35,11127.0,330.1152,330.1651,329.4864,329.706,11127.0
2025-03-18 15:40:00,330.38,330.65,330.16,330.47,8034.0,329.7359,330.0054,329.5163,329.8257,8034.0
2025-03-18 15:50:00,330.43,331.13,329.86,330.38,80449.0,329.7858,330.4844,329.2169,329.7359,80449.0
2025-03-19 09:30:00,331.01,332.89,330.47,332.47,33929.0,330.3647,332.241,329.8257,331.8218,33929.0
2025-03-19 09:40:00,331.61,332.24,330.95,331.81,14245.0,330.9635,331.5923,330.3048,331.1631,14245.0
2025-03-19 09:50:00,331.97,332.73,331.31,332.27,20274.0,331.3228,332.0813,330.6641,331.6222,20274.0
2025-03-19 10:00:00,332.23,333.58,332.02,333.58,15568.0,331.5823,332.9297,331.3727,332.9297,15568.0
2025-03-19 10:10:00,333.58,333.77,333.36,333.54,3600.0,332.9297,333.1193,332.7101,332.8897,3600.0
2025-03-19 10:20:00,333.82,335.15,333.61,334.77,26095.0,333.1692,334.4966,332.9596,334.1173,26095.0
2025-03-19 10:30:00,334.77,335.1,333.29,333.56,17174.0,334.1173,334.4467,332.6402,332.9097,17174.0
2025-03-19 10:40:00,333.5,334.11,333.19,333.99,3990.0,332.8498,333.4586,332.5404,333.3389,3990.0
2025-03-19 10:50:00,334.02,334.09,333.06,333.74,17756.0,333.3688,333.4387,332.4107,333.0893,17756.0
2025-03-19 11:00:00,333.6,334.12,333.49,333.73,9389.0,332.9496,333.4686,332.8398,333.0794,9389.0
2025-03-19 11:10:00,333.72,333.79,333.17,333.29,12350.0,333.0694,333.1392,332.5205,332.6402,12350.0
2025-03-19 11:20:00,333.31,333.85,333.29,333.82,8312.0,332.6602,333.1991,332.6402,333.1692,8312.0
2025-03-19 11:30:00,333.78,334.01,333.53,333.55,8658.0,333.1293,333.3588,332.8798,332.8997,8658.0
2025-03-19 11:40:00,333.54,334.34,333.47,334.34,5696.0,332.8897,333.6882,332.8199,333.6882,5696.0
2025-03-19 11:50:00,334.27,334.47,333.57,333.69,5800.0,333.6183,333.8179,332.9197,333.0394,5800.0
2025-03-19 12:00:00,333.91,334.3,333.82,334.3,5293.0,333.259,333.6483,333.1692,333.6483,5293.0
2025-03-19 12:10:00,334.36,334.76,333.57,333.82,10505.0,333.7081,334.1074,332.9197,333.1692,10505.0
2025-03-19 12:20:00,333.82,333.83,332.97,333.15,7535.0,333.1692,333.1792,332.3208,332.5005,7535.0
2025-03-19 12:30:00,333.24,334.41,333.23,333.43,28093.0,332.5903,333.758,332.5803,332.78,28093.0
2025-03-19 12:40:00,333.47,333.82,333.39,333.51,5854.0,332.8199,333.1692,332.74,332.8598,5854.0
2025-03-19 12:50:00,333.41,333.83,333.3,333.75,6700.0,332.76,333.1792,332.6502,333.0993,6700.0
2025-03-19 13:00:00,333.8,333.93,333.31,333.37,5160.0,333.1492,333.279,332.6602,332.7201,5160.0
2025-03-19 13:10:00,333.3,333.49,332.85,333.13,6654.0,332.6502,332.8398,332.2011,332.4805,6654.0
2025-03-19 13:20:00,333.3,333.41,332.63,332.89,11024.0,332.6502,332.76,331.9815,332.241,11024.0
2025-03-19 13:30:00,332.74,333.28,332.74,333.28,19375.0,332.0913,332.6302,332.0913,332.6302,19375.0
2025-03-19 13:40:00,333.38,333.84,333.0,333.36,13035.0,332.73,333.1892,332.3508,332.7101,13035.0
2025-03-19 13:50:00,333.21,333.83,333.01,333.74,17320.0,332.5604,333.1792,332.3608,333.0893,17320.0
2025-03-19 14:00:00,332.88,333.45,332.4,333.15,4129.0,332.231,332.7999,331.752,332.5005,4129.0
2025-03-19 14:10:00,333.28,333.55,332.29,332.51,14219.0,332.6302,332.8997,331.6422,331.8617,14219.0
2025-03-19 14:20:00,332.41,332.68,332.11,332.35,5831.0,331.7619,332.0314,331.4625,331.7021,5831.0
2025-03-19 14:30:00,332.36,333.43,332.35,333.22,13028.0,331.712,332.78,331.7021,332.5704,13028.0
2025-03-19 14:40:00,333.43,334.43,333.02,334.41,13977.0,332.78,333.778,332.3708,333.758,13977.0
2025-03-19 14:50:00,334.34,334.66,334.05,334.14,9785.0,333.6882,334.0076,333.3987,333.4886,9785.0
2025-03-19 15:00:00,334.3,335.45,334.3,335.45,11569.0,333.6483,334.796,333.6483,334.796,11569.0
2025-03-19 15:10:00,335.48,335.62,334.9,335.09,18109.0,334.826,334.9657,334.2471,334.4367,18109.0
2025-03-19 15:20:00,335.18,335.18,334.12,334.85,10069.0,334.5265,334.5265,333.4686,334.1972,10069.0
2025-03-19 15:30:00,334.97,335.45,334.5,334.5,22219.0,334.3169,334.796,333.8479,333.8479,22219.0
2025-03-19 15:40:00,334.21,335.63,334.14,335.3,22189.0,333.5584,334.9757,333.4886,334.6463,22189.0
2025-03-19 15:50:00,335.44,335.69,334.15,334.18,84779.0,334.786,335.0355,333.4985,333.5285,84779.0
2025-03-20 09:30:00,332.82,334.42,331.78,332.24,31629.0,332.1711,333.768,331.1332,331.5923,31629.0
2025-03-20 09:40:00,332.64,333.75,332.37,333.69,17695.0,331.9915,333.0993,331.722,333.0394,17695.0
2025-03-20 09:50:00,333.69,335.48,333.28,335.06,7404.0,333.0394,334.826,332.6302,334.4068,7404.0
2025-03-20 10:00:00,335.05,335.36,333.38,334.13,18742.0,334.3968,334.7062,332.73,333.4786,18742.0
2025-03-20 10:10:00,334.0,334.13,333.46,333.64,15868.0,333.3488,333.4786,332.8099,332.9895,15868.0
2025-03-20 10:20:00,333.47,334.3,333.44,334.16,16924.0,332.8199,333.6483,332.7899,333.5085,16924.0
2025-03-20 10:30:00,334.16,334.59,334.0,334.55,18559.0,333.5085,333.9377,333.3488,333.8978,18559.0
2025-03-20 10:40:00,334.74,335.01,334.43,334.43,7405.0,334.0874,334.3569,333.778,333.778,7405.0
2025-03-20 10:50:00,334.42,334.88,334.32,334.88,6630.0,333.768,334.2271,333.6682,334.2271,6630.0
2025-03-20 11:00:00,334.95,334.97,334.05,334.05,11171.0,334.297,334.3169,333.3987,333.3987,11171.0
2025-03-20 11:10:00,334.31,334.4,333.8,333.8,4704.0,333.6582,333.7481,333.1492,333.1492,4704.0
2025-03-20 11:20:00,333.64,334.04,333.17,334.0,11837.0,332.9895,333.3888,332.5205,333.3488,11837.0
2025-03-20 11:30:00,333.98,333.98,333.11,333.7,10578.0,333.3289,333.3289,332.4606,333.0494,10578.0
2025-03-20 11:40:00,333.7,334.03,333.7,334.03,3689.0,333.0494,333.3788,333.0494,333.3788,3689.0
2025-03-20 11:50:00,334.05,334.33,333.92,334.06,3878.0,333.3987,333.6782,333.269,333.4087,3878.0
2025-03-20 12:00:00,334.12,334.61,334.05,334.05,14203.0,333.4686,333.9577,333.3987,333.3987,14203.0
2025-03-20 12:10:00,334.03,334.03,333.59,333.84,8650.0,333.3788,333.3788,332.9396,333.1892,8650.0
2025-03-20 12:20:00,333.84,334.12,333.68,333.94,15749.0,333.1892,333.4686,333.0295,333.289,15749.0
2025-03-20 12:30:00,333.94,334.59,333.6,334.2,9590.0,333.289,333.9377,332.9496,333.5484,9590.0
2025-03-20 12:40:00,334.0,334.06,333.8,334.06,3500.0,333.3488,333.4087,333.1492,333.4087,3500.0
2025-03-20 12:50:00,333.99,334.41,333.99,334.31,4310.0,333.3389,333.758,333.3389,333.6582,4310.0
2025-03-20 13:00:00,334.32,334.57,334.32,334.37,1587.0,333.6682,333.9177,333.6682,333.7181,1587.0
2025-03-20 13:10:00,334.45,334.46,333.81,333.99,15281.0,333.798,333.8079,333.1592,333.3389,15281.0
2025-03-20 13:20:00,334.03,334.26,333.4,333.91,19437.0,333.3788,333.6083,332.75,333.259,19437.0
2025-03-20 13:30:00,333.9,334.3,333.89,334.2,5006.0,333.249,333.6483,333.2391,333.5484,5006.0
2025-03-20 13:40:00,334.03,334.65,334.02,334.31,3744.0,333.3788,333.9976,333.3688,333.6582,3744.0
2025-03-20 13:50:00,334.72,334.77,334.36,334.61,13569.0,334.0674,334.1173,333.7081,333.9577,13569.0
2025-03-20 14:00:00,334.57,334.65,334.45,334.45,5973.0,333.9177,333.9976,333.798,333.798,5973.0
2025-03-20 14:10:00,334.64,334.71,334.12,334.56,18309.0,333.9876,334.0575,333.4686,333.9077,18309.0
2025-03-20 14:20:00,334.36,334.49,333.81,333.95,8616.0,333.7081,333.8379,333.1592,333.2989,8616.0
2025-03-20 14:30:00,333.93,334.23,333.68,334.03,10913.0,333.279,333.5784,333.0295,333.3788,10913.0
2025-03-20 14:40:00,333.9,334.03,333.55,333.78,16591.0,333.249,333.3788,332.8997,333.1293,16591.0
2025-03-20 14:50:00,333.76,334.41,333.76,333.94,11673.0,333.1093,333.758,333.1093,333.289,11673.0
2025-03-20 15:00:00,333.94,334.15,333.72,333.82,16474.0,333.289,333.4985,333.0694,333.1692,16474.0
2025-03-20 15:10:00,333.82,334.67,333.82,333.97,17235.0,333.1692,334.0175,333.1692,333.3189,17235.0
2025-03-20 15:20:00,334.0,334.32,333.41,333.53,19386.0,333.3488,333.6682,332.76,332.8798,19386.0
2025-03-20 15:30:00,333.53,334.17,333.4,333.96,23612.0,332.8798,333.5185,332.75,333.3089,23612.0
2025-03-20 15:40:00,333.96,334.38,333.95,334.17,27448.0,333.3089,333.7281,333.2989,333.5185,27448.0
2025-03-20 15:50:00,334.07,334.6,333.21,333.45,83743.0,333.4187,333.9477,332.5604,332.7999,83743.0
2025-03-21 09:30:00,331.96,332.14,329.62,331.28,131776.0,331.3128,331.4925,328.9774,330.6341,131776.0
2025-03-21 09:40:00,331.07,331.5,327.67,327.71,15899.0,330.4246,330.8537,327.0312,327.0711,15899.0
2025-03-21 09:50:00,327.48,328.42,325.37,328.42,23133.0,326.8416,327.7797,324.7357,327.7797,23133.0
2025-03-21 10:00:00,329.28,329.29,326.01,326.2,26413.0,328.638,328.648,325.3744,325.564,26413.0
2025-03-21 10:10:00,326.36,327.29,325.36,327.12,13523.0,325.7237,326.6519,324.7257,326.4823,13523.0
2025-03-21 10:20:00,327.64,328.35,327.48,328.11,7237.0,327.0012,327.7099,326.8416,327.4703,7237.0
2025-03-21 10:30:00,328.1,328.1,326.14,326.31,12583.0,327.4603,327.4603,325.5042,325.6738,12583.0
2025-03-21 10:40:00,326.72,327.15,326.55,326.59,6222.0,326.083,326.5122,325.9134,325.9533,6222.0
2025-03-21 10:50:00,326.84,328.05,326.7,327.93,4826.0,326.2028,327.4104,326.0631,327.2907,4826.0
2025-03-21 11:00:00,328.1,328.58,327.93,328.36,10345.0,327.4603,327.9394,327.2907,327.7198,10345.0
2025-03-21 11:10:00,328.0,328.0,327.04,327.58,12642.0,327.3605,327.3605,326.4024,326.9414,12642.0
2025-03-21 11:20:00,327.64,327.86,327.36,327.49,1995.0,327.0012,327.2208,326.7218,326.8515,1995.0
2025-03-21 11:30:00,327.57,328.47,327.35,328.47,9187.0,326.9314,327.8296,326.7118,327.8296,9187.0
2025-03-21 11:40:00,328.28,328.28,327.74,328.02,6223.0,327.64,327.64,327.101,327.3805,6223.0
2025-03-21 11:50:00,327.77,327.8,327.38,327.6,9533.0,327.131,327.1609,326.7417,326.9613,9533.0
2025-03-21 12:00:00,327.68,328.12,327.45,328.12,2211.0,327.0412,327.4803,326.8116,327.4803,2211.0
2025-03-21 12:10:00,328.17,328.92,328.12,328.92,2946.0,327.5302,328.2787,327.4803,328.2787,2946.0
2025-03-21 12:20:00,328.98,329.54,328.93,329.53,6248.0,328.3386,328.8975,328.2887,328.8876,6248.0
2025-03-21 12:30:00,329.6,329.74,328.62,328.68,8830.0,328.9574,329.0971,327.9793,328.0392,8830.0
2025-03-21 12:40:00,328.96,329.37,328.96,329.37,1639.0,328.3187,328.7279,328.3187,328.7279,1639.0
2025-03-21 12:50:00,329.33,329.63,329.18,329.41,5931.0,328.6879,328.9874,328.5382,328.7678,5931.0
2025-03-21 13:00:00,329.42,329.73,329.41,329.5,9398.0,328.7778,329.0872,328.7678,328.8576,9398.0
2025-03-21 13:10:00,329.75,329.75,329.26,329.51,2500.0,329.1071,329.1071,328.6181,328.8676,2500.0
2025-03-21 13:20:00,329.54,329.81,329.26,329.44,7457.0,328.8975,329.167,328.6181,328.7977,7457.0
2025-03-21 13:30:00,329.35,329.35,328.75,329.3,3336.0,328.7079,328.7079,328.1091,328.658,3336.0
2025-03-21 13:40:00,329.57,330.37,329.5,330.37,6436.0,328.9275,329.7259,328.8576,329.7259,6436.0
2025-03-21 13:50:00,330.17,330.36,329.63,329.81,8992.0,329.5263,329.7159,328.9874,329.167,8992.0
2025-03-21 14:00:00,330.01,330.84,329.94,330.15,9437.0,329.3666,330.195,329.2968,329.5063,9437.0
2025-03-21 14:10:00,330.22,330.45,329.83,330.45,9177.0,329.5762,329.8058,329.187,329.8058,9177.0
2025-03-21 14:20:00,330.3,330.38,329.23,329.24,7296.0,329.6561,329.7359,328.5881,328.5981,7296.0
2025-03-21 14:30:00,329.31,329.64,329.16,329.43,11139.0,328.668,328.9973,328.5183,328.7877,11139.0
2025-03-21 14:40:00,329.66,329.76,328.56,328.84,11380.0,329.0173,329.1171,327.9194,328.1989,11380.0
2025-03-21 14:50:00,328.64,328.7,328.18,328.39,13107.0,327.9993,328.0592,327.5402,327.7498,13107.0
2025-03-21 15:00:00,328.19,328.4,327.76,327.88,12033.0,327.5502,327.7598,327.121,327.2408,12033.0
2025-03-21 15:10:00,327.98,327.98,327.26,327.75,10125.0,327.3406,327.3406,326.622,327.111,10125.0
2025-03-21 15:20:00,327.69,328.06,327.35,327.86,27139.0,327.0511,327.4204,326.7118,327.2208,27139.0
2025-03-21 15:30:00,327.66,328.61,327.32,327.88,56864.0,327.0212,327.9693,326.6819,327.2408,56864.0
2025-03-21 15:40:00,328.1,328.6,327.69,327.93,75351.0,327.4603,327.9594,327.0511,327.2907,75351.0
2025-03-21 15:50:00,328.1,329.55,327.39,328.72,278998.0,327.4603,328.9075,326.7517,328.0791,278998.0
2025-03-24 09:30:00,327.82,332.38,326.03,331.24,26531.0,327.1809,331.732,325.3944,330.5942,26531.0
2025-03-24 09:40:00,332.43,333.46,330.78,332.62,24276.0,331.7819,332.8099,330.1351,331.9715,24276.0
2025-03-24 09:50:00,332.24,333.28,331.76,332.62,17462.0,331.5923,332.6302,331.1132,331.9715,17462.0
2025-03-24 10:00:00,333.0,334.0,332.99,333.92,17042.0,332.3508,333.3488,332.3408,333.269,17042.0
2025-03-24 10:10:00,334.19,334.75,333.64,334.11,17578.0,333.5385,334.0974,332.9895,333.4586,17578.0
2025-03-24 10:20:00,334.09,334.62,333.46,334.06,17240.0,333.4387,333.9676,332.8099,333.4087,17240.0
2025-03-24 10:30:00,334.27,335.85,333.83,334.86,11934.0,333.6183,335.1952,333.1792,334.2072,11934.0
2025-03-24 10:40:00,335.23,335.92,335.0,335.56,12836.0,334.5764,335.2651,334.3469,334.9058,12836.0
2025-03-24 10:50:00,335.91,336.17,335.22,335.67,14201.0,335.2551,335.5146,334.5665,335.0156,14201.0
2025-03-24 11:00:00,335.69,335.94,335.43,335.43,11415.0,335.0355,335.2851,334.7761,334.7761,11415.0
2025-03-24 11:10:00,335.19,335.19,334.59,334.91,10392.0,334.5365,334.5365,333.9377,334.2571,10392.0
2025-03-24 11:20:00,334.92,334.92,334.29,334.66,10973.0,334.267,334.267,333.6383,334.0076,10973.0
2025-03-24 11:30:00,334.66,336.35,334.31,335.93,24575.0,334.0076,335.6943,333.6582,335.2751,24575.0
2025-03-24 11:40:00,335.81,336.79,335.62,336.09,12589.0,335.1553,336.1334,334.9657,335.4348,12589.0
2025-03-24 11:50:00,336.12,336.65,336.12,336.31,3104.0,335.4647,335.9937,335.4647,335.6543,3104.0
2025-03-24 12:00:00,336.33,336.34,335.28,335.33,8610.0,335.6743,335.6843,334.6263,334.6762,8610.0
2025-03-24 12:10:00,335.13,335.6,334.58,334.59,7373.0,334.4766,334.9457,333.9277,333.9377,7373.0
2025-03-24 12:20:00,334.59,334.6,333.96,334.0,5835.0,333.9377,333.9477,333.3089,333.3488,5835.0
2025-03-24 12:30:00,333.94,334.24,333.39,333.39,11319.0,333.289,333.5884,332.74,332.74,11319.0
2025-03-24 12:40:00,333.39,334.23,333.2,334.23,4966.0,332.74,333.5784,332.5504,333.5784,4966.0
2025-03-24 12:50:00,334.07,334.26,333.61,333.65,5554.0,333.4187,333.6083,332.9596,332.9995,5554.0
2025-03-24 13:00:00,333.66,334.16,333.61,333.67,11843.0,333.0095,333.5085,332.9596,333.0195,11843.0
2025-03-24 13:10:00,333.67,334.52,333.54,334.52,3805.0,333.0195,333.8678,332.8897,333.8678,3805.0
2025-03-24 13:20:00,334.49,335.02,334.18,334.49,8855.0,333.8379,334.3669,333.5285,333.8379,8855.0
2025-03-24 13:30:00,334.36,335.17,334.35,334.93,13338.0,333.7081,334.5166,333.6982,334.277,13338.0
2025-03-24 13:40:00,334.93,335.07,334.63,334.93,6382.0,334.277,334.4168,333.9776,334.277,6382.0
2025-03-24 13:50:00,335.12,335.41,335.12,335.21,4902.0,334.4667,334.7561,334.4667,334.5565,4902.0
2025-03-24 14:00:00,335.21,335.24,333.94,334.21,4016.0,334.5565,334.5864,333.289,333.5584,4016.0
2025-03-24 14:10:00,334.06,334.08,333.03,333.05,17703.0,333.4087,333.4287,332.3807,332.4007,17703.0
2025-03-24 14:20:00,333.29,333.65,333.29,333.44,4170.0,332.6402,332.9995,332.6402,332.7899,4170.0
2025-03-24 14:30:00,333.5,334.72,333.44,334.67,11390.0,332.8498,334.0674,332.7899,334.0175,11390.0
2025-03-24 14:40:00,334.74,334.95,334.55,334.95,5646.0,334.0874,334.297,333.8978,334.297,5646.0
2025-03-24 14:50:00,335.05,335.99,334.91,335.31,18993.0,334.3968,335.335,334.2571,334.6563,18993.0
2025-03-24 15:00:00,335.19,335.42,334.87,335.14,5835.0,334.5365,334.7661,334.2171,334.4866,5835.0
2025-03-24 15:10:00,334.78,334.96,334.65,334.88,5628.0,334.1273,334.307,333.9976,334.2271,5628.0
2025-03-24 15:20:00,334.77,335.01,334.41,334.6,9716.0,334.1173,334.3569,333.758,333.9477,9716.0
2025-03-24 15:30:00,334.77,335.24,334.72,334.8,9962.0,334.1173,334.5864,334.0674,334.1473,9962.0
2025-03-24 15:40:00,334.81,335.58,334.41,335.41,16927.0,334.1573,334.9258,333.758,334.7561,16927.0
2025-03-24 15:50:00,335.52,335.65,333.65,333.84,110857.0,334.8659,334.9956,332.9995,333.1892,110857.0
2025-03-25 09:30:00,336.74,341.0,334.82,338.32,41582.0,336.0835,340.3352,334.1672,337.6604,41582.0
2025-03-25 09:40:00,339.31,342.42,339.2,341.18,29040.0,338.6485,341.7524,338.5387,340.5148,29040.0
2025-03-25 09:50:00,341.19,342.74,340.26,341.17,24359.0,340.5248,342.0718,339.5966,340.5049,24359.0
2025-03-25 10:00:00,340.92,342.22,340.55,341.27,39097.0,340.2553,341.5528,339.8861,340.6047,39097.0
2025-03-25 10:10:00,341.66,342.35,340.52,340.69,33581.0,340.9939,341.6826,339.8561,340.0258,33581.0
2025-03-25 10:20:00,340.69,341.56,340.61,340.99,6938.0,340.0258,340.8941,339.946,340.3252,6938.0
2025-03-25 10:30:00,340.98,341.12,338.81,339.23,13455.0,340.3152,340.455,338.1495,338.5686,13455.0
2025-03-25 10:40:00,339.13,339.18,338.14,338.32,13034.0,338.4688,338.5187,337.4808,337.6604,13034.0
2025-03-25 10:50:00,338.38,338.53,337.78,338.34,14377.0,337.7203,337.87,337.1215,337.6804,14377.0
2025-03-25 11:00:00,338.13,338.68,338.02,338.4,10428.0,337.4708,338.0197,337.361,337.7403,10428.0
2025-03-25 11:10:00,338.48,338.52,336.04,336.33,13172.0,337.8201,337.86,335.3849,335.6743,13172.0
2025-03-25 11:20:00,336.32,336.55,335.7,336.2,20384.0,335.6643,335.8939,335.0455,335.5446,20384.0
2025-03-25 11:30:00,336.31,336.53,335.92,336.22,6374.0,335.6543,335.8739,335.2651,335.5645,6374.0
2025-03-25 11:40:00,336.22,337.33,336.21,336.24,20744.0,335.5645,336.6723,335.5545,335.5845,20744.0
2025-03-25 11:50:00,336.08,336.08,335.07,335.37,10258.0,335.4248,335.4248,334.4168,334.7162,10258.0
2025-03-25 12:00:00,335.37,335.37,333.66,333.66,7624.0,334.7162,334.7162,333.0095,333.0095,7624.0
2025-03-25 12:10:00,333.89,334.09,333.24,333.35,12397.0,333.2391,333.4387,332.5903,332.7001,12397.0
2025-03-25 12:20:00,333.48,334.32,333.45,333.72,13068.0,332.8299,333.6682,332.7999,333.0694,13068.0
2025-03-25 12:30:00,333.72,333.72,332.94,332.94,10214.0,333.0694,333.0694,332.2909,332.2909,10214.0
2025-03-25 12:40:00,332.97,333.85,332.89,333.74,8032.0,332.3208,333.1991,332.241,333.0893,8032.0
2025-03-25 12:50:00,333.83,334.11,333.69,333.89,6847.0,333.1792,333.4586,333.0394,333.2391,6847.0
2025-03-25 13:00:00,333.8,334.69,333.77,334.46,2220.0,333.1492,334.0375,333.1193,333.8079,2220.0
2025-03-25 13:10:00,334.44,335.21,334.44,334.49,10360.0,333.788,334.5565,333.788,333.8379,10360.0
2025-03-25 13:20:00,334.49,335.13,334.43,335.13,12525.0,333.8379,334.4766,333.778,334.4766,12525.0
2025-03-25 13:30:00,334.87,334.98,334.48,334.79,13171.0,334.2171,334.3269,333.8279,334.1373,13171.0
2025-03-25 13:40:00,334.93,335.04,334.41,334.5,6617.0,334.277,334.3868,333.758,333.8479,6617.0
2025-03-25 13:50:00,334.48,334.71,333.93,334.13,9824.0,333.8279,334.0575,333.279,333.4786,9824.0
2025-03-25 14:00:00,334.24,334.3,334.01,334.18,2029.0,333.5884,333.6483,333.3588,333.5285,2029.0
2025-03-25 14:10:00,334.18,334.43,333.78,333.8,13815.0,333.5285,333.778,333.1293,333.1492,13815.0
2025-03-25 14:20:00,333.8,334.38,333.78,334.15,7888.0,333.1492,333.7281,333.1293,333.4985,7888.0
2025-03-25 14:30:00,334.16,334.34,333.78,334.12,4661.0,333.5085,333.6882,333.1293,333.4686,4661.0
2025-03-25 14:40:00,334.13,334.38,333.94,333.94,15009.0,333.4786,333.7281,333.289,333.289,15009.0
2025-03-25 14:50:00,333.94,334.31,333.8,334.22,7832.0,333.289,333.6582,333.1492,333.5684,7832.0
2025-03-25 15:00:00,334.21,334.7,333.97,334.69,13961.0,333.5584,334.0475,333.3189,334.0375,13961.0
2025-03-25 15:10:00,334.78,335.3,334.54,335.27,11186.0,334.1273,334.6463,333.8878,334.6164,11186.0
2025-03-25 15:20:00,335.01,335.05,334.71,334.86,26040.0,334.3569,334.3968,334.0575,334.2072,26040.0
2025-03-25 15:30:00,334.86,335.62,333.52,334.6,44499.0,334.2072,334.9657,332.8698,333.9477,44499.0
2025-03-25 15:40:00,334.87,335.7,334.54,335.7,22630.0,334.2171,335.0455,333.8878,335.0455,22630.0
2025-03-25 15:50:00,335.03,336.48,334.76,336.45,80978.0,334.3768,335.824,334.1074,335.7941,80978.0
2025-03-26 09:30:00,337.0,339.27,334.54,334.55,30293.0,336.343,338.6086,333.8878,333.8978,30293.0
2025-03-26 09:40:00,334.64,336.19,332.84,336.19,12992.0,333.9876,335.5346,332.1911,335.5346,12992.0
2025-03-26 09:50:00,335.61,338.38,335.61,337.19,21918.0,334.9557,337.7203,334.9557,336.5326,21918.0
2025-03-26 10:00:00,337.21,337.21,335.86,337.18,34007.0,336.5526,336.5526,335.2052,336.5226,34007.0
2025-03-26 10:10:00,338.32,340.0,338.32,339.7,8423.0,337.6604,339.3371,337.6604,339.0377,8423.0
2025-03-26 10:20:00,339.7,340.01,339.13,339.19,14542.0,339.0377,339.3471,338.4688,338.5287,14542.0
2025-03-26 10:30:00,338.92,339.53,338.49,339.1,29972.0,338.2592,338.8681,337.8301,338.4389,29972.0
2025-03-26 10:40:00,338.92,340.5,338.9,339.94,10120.0,338.2592,339.8362,338.2393,339.2773,10120.0
2025-03-26 10:50:00,339.59,339.95,339.39,339.47,11582.0,338.9279,339.2872,338.7283,338.8082,11582.0
2025-03-26 11:00:00,339.12,339.15,337.63,337.63,15205.0,338.4589,338.4888,336.9718,336.9718,15205.0
2025-03-26 11:10:00,337.6,337.81,336.89,336.9,11435.0,336.9418,337.1514,336.2332,336.2432,11435.0
2025-03-26 11:20:00,336.9,336.92,335.25,335.25,6000.0,336.2432,336.2631,334.5964,334.5964,6000.0
2025-03-26 11:30:00,335.68,336.36,335.42,336.24,4387.0,335.0256,335.7042,334.7661,335.5845,4387.0
2025-03-26 11:40:00,336.48,336.53,336.02,336.51,8393.0,335.824,335.8739,335.3649,335.8539,8393.0
2025-03-26 11:50:00,336.31,336.84,336.25,336.56,12494.0,335.6543,336.1833,335.5945,335.9038,12494.0
2025-03-26 12:00:00,336.56,336.56,336.03,336.34,7392.0,335.9038,335.9038,335.3749,335.6843,7392.0
2025-03-26 12:10:00,336.36,336.68,336.24,336.5,12379.0,335.7042,336.0236,335.5845,335.844,12379.0
2025-03-26 12:20:00,336.59,337.21,336.59,336.59,7822.0,335.9338,336.5526,335.9338,335.9338,7822.0
2025-03-26 12:30:00,336.51,337.19,336.51,336.65,4597.0,335.8539,336.5326,335.8539,335.9937,4597.0
2025-03-26 12:40:00,336.5,337.08,336.5,337.06,4004.0,335.844,336.4228,335.844,336.4029,4004.0
2025-03-26 12:50:00,336.98,337.04,336.51,336.77,8236.0,336.323,336.3829,335.8539,336.1134,8236.0
2025-03-26 13:00:00,336.56,337.15,336.56,337.04,4923.0,335.9038,336.4927,335.9038,336.3829,4923.0
2025-03-26 13:10:00,337.03,337.21,336.25,336.25,7116.0,336.3729,336.5526,335.5945,335.5945,7116.0
2025-03-26 13:20:00,336.35,336.39,335.89,336.22,4039.0,335.6943,335.7342,335.2352,335.5645,4039.0
2025-03-26 13:30:00,335.8,336.32,335.8,336.19,3149.0,335.1453,335.6643,335.1453,335.5346,3149.0
2025-03-26 13:40:00,336.37,336.79,336.25,336.29,8676.0,335.7142,336.1334,335.5945,335.6344,8676.0
2025-03-26 13:50:00,336.24,336.24,335.38,335.53,12996.0,335.5845,335.5845,334.7261,334.8759,12996.0
2025-03-26 14:00:00,335.66,336.29,335.66,336.18,7822.0,335.0056,335.6344,335.0056,335.5246,7822.0
2025-03-26 14:10:00,336.31,336.42,336.09,336.09,4956.0,335.6543,335.7641,335.4348,335.4348,4956.0
2025-03-26 14:20:00,336.05,336.08,335.59,335.93,6980.0,335.3948,335.4248,334.9357,335.2751,6980.0
2025-03-26 14:30:00,335.93,336.09,335.74,336.09,10625.0,335.2751,335.4348,335.0854,335.4348,10625.0
2025-03-26 14:40:00,336.09,336.46,336.08,336.14,6708.0,335.4348,335.804,335.4248,335.4847,6708.0
2025-03-26 14:50:00,336.27,336.62,336.13,336.13,2464.0,335.6144,335.9637,335.4747,335.4747,2464.0
2025-03-26 15:00:00,335.89,336.89,335.89,336.7,10038.0,335.2352,336.2332,335.2352,336.0436,10038.0
2025-03-26 15:10:00,336.81,337.5,336.66,337.47,4375.0,336.1534,336.842,336.0037,336.8121,4375.0
2025-03-26 15:20:00,337.58,338.68,337.5,338.29,26571.0,336.9219,338.0197,336.842,337.6305,26571.0
2025-03-26 15:30:00,338.34,338.48,337.64,338.19,18468.0,337.6804,337.8201,336.9817,337.5307,18468.0
2025-03-26 15:40:00,338.17,338.99,337.77,337.77,25702.0,337.5107,338.3291,337.1115,337.1115,25702.0
2025-03-26 15:50:00,338.05,338.17,336.86,337.29,63380.0,337.3909,337.5107,336.2033,336.6324,63380.0
2025-03-27 09:30:00,337.94,339.08,333.61,336.99,40438.0,337.2812,338.4189,332.9596,336.333,40438.0
2025-03-27 09:40:00,336.99,338.22,336.48,338.03,13779.0,336.333,337.5606,335.824,337.371,13779.0
2025-03-27 09:50:00,337.97,339.99,336.48,339.35,32003.0,337.3111,339.3272,335.824,338.6884,32003.0
2025-03-27 10:00:00,339.25,340.53,338.72,339.37,14665.0,338.5886,339.8661,338.0596,338.7084,14665.0
2025-03-27 10:10:00,339.23,340.41,339.22,340.41,16186.0,338.5686,339.7463,338.5587,339.7463,16186.0
2025-03-27 10:20:00,340.56,340.56,338.98,339.76,11392.0,339.8961,339.8961,338.3191,339.0976,11392.0
2025-03-27 10:30:00,339.37,340.16,339.23,339.77,7112.0,338.7084,339.4968,338.5686,339.1076,7112.0
2025-03-27 10:40:00,340.06,340.34,339.68,339.76,4570.0,339.397,339.6765,339.0178,339.0976,4570.0
2025-03-27 10:50:00,339.96,340.24,338.39,339.7,23265.0,339.2972,339.5767,337.7303,339.0377,23265.0
2025-03-27 11:00:00,339.7,339.7,339.24,339.44,3768.0,339.0377,339.0377,338.5786,338.7782,3768.0
2025-03-27 11:10:00,339.43,340.25,339.3,340.24,3305.0,338.7683,339.5867,338.6385,339.5767,3305.0
2025-03-27 11:20:00,339.92,340.22,339.51,339.82,11282.0,339.2573,339.5567,338.8481,339.1575,11282.0
2025-03-27 11:30:00,339.82,339.91,339.47,339.87,9030.0,339.1575,339.2473,338.8082,339.2074,9030.0
2025-03-27 11:40:00,339.82,339.82,339.22,339.73,21863.0,339.1575,339.1575,338.5587,339.0677,21863.0
2025-03-27 11:50:00,339.77,340.1,339.3,339.58,10369.0,339.1076,339.4369,338.6385,338.918,10369.0
2025-03-27 12:00:00,339.56,339.89,339.56,339.78,983.0,338.898,339.2274,338.898,339.1176,983.0
2025-03-27 12:10:00,339.75,339.77,339.36,339.68,2829.0,339.0876,339.1076,338.6984,339.0178,2829.0
2025-03-27 12:20:00,339.77,340.31,339.68,340.19,3678.0,339.1076,339.6465,339.0178,339.5268,3678.0
2025-03-27 12:30:00,340.13,340.18,339.87,339.99,2849.0,339.4669,339.5168,339.2074,339.3272,2849.0
2025-03-27 12:40:00,339.88,340.3,339.57,339.57,21891.0,339.2174,339.6366,338.908,338.908,21891.0
2025-03-27 12:50:00,339.27,340.0,339.27,339.82,4907.0,338.6086,339.3371,338.6086,339.1575,4907.0
2025-03-27 13:00:00,339.82,339.97,339.31,339.31,8108.0,339.1575,339.3072,338.6485,338.6485,8108.0
2025-03-27 13:10:00,339.29,339.63,339.27,339.49,7790.0,338.6285,338.9679,338.6086,338.8281,7790.0
2025-03-27 13:20:00,339.49,339.76,339.38,339.38,14416.0,338.8281,339.0976,338.7184,338.7184,14416.0
2025-03-27 13:30:00,339.55,339.55,339.34,339.46,3564.0,338.888,338.888,338.6784,338.7982,3564.0
2025-03-27 13:40:00,339.35,339.36,338.45,338.99,11897.0,338.6884,338.6984,337.7902,338.3291,11897.0
2025-03-27 13:50:00,339.21,339.48,338.75,339.15,7462.0,338.5487,338.8182,338.0896,338.4888,7462.0
2025-03-27 14:00:00,339.19,340.14,339.19,339.62,9651.0,338.5287,339.4769,338.5287,338.9579,9651.0
2025-03-27 14:10:00,339.48,342.0,339.38,341.33,23404.0,338.8182,341.3332,338.7184,340.6645,23404.0
2025-03-27 14:20:00,341.32,343.12,340.94,340.94,35997.0,340.6546,342.4511,340.2753,340.2753,35997.0
2025-03-27 14:30:00,340.65,341.46,340.54,341.04,8402.0,339.9859,340.7943,339.8761,340.3751,8402.0
2025-03-27 14:40:00,340.62,341.67,340.4,341.18,7034.0,339.9559,341.0039,339.7364,340.5148,7034.0
2025-03-27 14:50:00,341.42,342.36,341.07,341.68,19815.0,340.7544,341.6925,340.4051,341.0139,19815.0
2025-03-27 15:00:00,341.45,341.94,341.2,341.73,8400.0,340.7843,341.2734,340.5348,341.0638,8400.0
2025-03-27 15:10:00,341.87,342.69,341.68,342.66,15523.0,341.2035,342.0219,341.0139,341.992,15523.0
2025-03-27 15:20:00,342.56,343.16,342.4,343.16,15926.0,341.8922,342.491,341.7325,342.491,15926.0
2025-03-27 15:30:00,342.99,343.09,342.24,342.5,19617.0,342.3213,342.4211,341.5728,341.8323,19617.0
2025-03-27 15:40:00,342.42,342.99,341.92,342.86,19100.0,341.7524,342.3213,341.2534,342.1916,19100.0
2025-03-27 15:50:00,342.82,343.66,341.84,342.49,163435.0,342.1516,342.99,341.1736,341.8223,163435.0
2025-03-28 09:30:00,343.0,344.05,342.34,343.22,19381.0,342.3313,343.3792,341.6726,342.5509,19381.0
2025-03-28 09:40:00,343.3,343.35,341.79,341.79,14238.0,342.6307,342.6806,341.1237,341.1237,14238.0
2025-03-28 09:50:00,342.08,342.59,341.69,342.59,9400.0,341.4131,341.9221,341.0238,341.9221,9400.0
2025-03-28 10:00:00,342.34,344.97,342.34,344.05,17246.0,341.6726,344.2975,341.6726,343.3792,17246.0
2025-03-28 10:10:00,344.13,344.35,342.62,343.16,16371.0,343.4591,343.6787,341.952,342.491,16371.0
2025-03-28 10:20:00,343.16,343.16,342.18,342.61,13402.0,342.491,342.491,341.5129,341.9421,13402.0
2025-03-28 10:30:00,342.61,343.02,342.19,342.96,23198.0,341.9421,342.3513,341.5229,342.2914,23198.0
2025-03-28 10:40:00,343.0,343.17,342.45,342.45,13480.0,342.3313,342.501,341.7824,341.7824,13480.0
2025-03-28 10:50:00,342.54,342.85,341.9,342.49,16993.0,341.8722,342.1816,341.2334,341.8223,16993.0
2025-03-28 11:00:00,342.47,343.01,342.11,342.57,12114.0,341.8023,342.3413,341.443,341.9021,12114.0
2025-03-28 11:10:00,342.57,343.1,342.39,342.83,11912.0,341.9021,342.4311,341.7225,342.1616,11912.0
2025-03-28 11:20:00,342.77,343.21,342.23,342.25,28602.0,342.1017,342.5409,341.5628,341.5828,28602.0
2025-03-28 11:30:00,342.07,343.02,341.95,343.02,6332.0,341.4031,342.3513,341.2833,342.3513,6332.0
2025-03-28 11:40:00,342.87,342.88,342.58,342.77,4650.0,342.2015,342.2115,341.9121,342.1017,4650.0
2025-03-28 11:50:00,342.7,342.95,342.47,342.9,9915.0,342.0319,342.2814,341.8023,342.2315,9915.0
2025-03-28 12:00:00,342.93,343.18,342.93,343.02,3617.0,342.2614,342.5109,342.2614,342.3513,3617.0
2025-03-28 12:10:00,342.79,342.79,342.32,342.75,8047.0,342.1217,342.1217,341.6526,342.0818,8047.0
2025-03-28 12:20:00,342.83,342.85,342.45,342.53,7456.0,342.1616,342.1816,341.7824,341.8622,7456.0
2025-03-28 12:30:00,342.3,342.36,341.68,342.06,13693.0,341.6327,341.6925,341.0139,341.3931,13693.0
2025-03-28 12:40:00,342.22,342.55,342.11,342.55,4559.0,341.5528,341.8822,341.443,341.8822,4559.0
2025-03-28 12:50:00,342.56,342.67,342.21,342.45,5414.0,341.8922,342.0019,341.5428,341.7824,5414.0
2025-03-28 13:00:00,342.47,342.63,342.07,342.63,5069.0,341.8023,341.962,341.4031,341.962,5069.0
2025-03-28 13:10:00,342.63,342.74,342.42,342.65,12844.0,341.962,342.0718,341.7524,341.982,12844.0
2025-03-28 13:20:00,342.65,342.68,341.68,342.02,24767.0,341.982,342.0119,341.0139,341.3532,24767.0
2025-03-28 13:30:00,342.1,342.54,342.04,342.37,4022.0,341.433,341.8722,341.3732,341.7025,4022.0
2025-03-28 13:40:00,342.44,342.67,342.21,342.35,14918.0,341.7724,342.0019,341.5428,341.6826,14918.0
2025-03-28 13:50:00,342.4,343.0,342.34,342.93,5815.0,341.7325,342.3313,341.6726,342.2614,5815.0
2025-03-28 14:00:00,342.93,343.1,342.33,342.38,16929.0,342.2614,342.4311,341.6626,341.7125,16929.0
2025-03-28 14:10:00,342.45,342.45,341.59,341.59,19092.0,341.7824,341.7824,340.924,340.924,19092.0
2025-03-28 14:20:00,341.58,341.7,340.64,341.4,11695.0,340.9141,341.0338,339.9759,340.7344,11695.0
2025-03-28 14:30:00,341.38,342.0,341.18,341.35,17946.0,340.7145,341.3332,340.5148,340.6845,17946.0
2025-03-28 14:40:00,341.31,342.01,341.3,341.62,25489.0,340.6446,341.3432,340.6346,340.954,25489.0
2025-03-28 14:50:00,341.46,341.96,341.02,341.95,8532.0,340.7943,341.2933,340.3552,341.2833,8532.0
2025-03-28 15:00:00,341.97,342.41,341.68,342.32,16753.0,341.3033,341.7424,341.0139,341.6526,16753.0
2025-03-28 15:10:00,342.41,342.43,341.88,341.88,7703.0,341.7424,341.7624,341.2135,341.2135,7703.0
2025-03-28 15:20:00,341.88,341.99,341.18,341.73,16829.0,341.2135,341.3233,340.5148,341.0638,16829.0
2025-03-28 15:30:00,341.47,342.42,341.39,342.1,25807.0,340.8043,341.7524,340.7244,341.433,25807.0
2025-03-28 15:40:00,342.09,342.5,341.61,342.26,19312.0,341.4231,341.8323,340.944,341.5927,19312.0
2025-03-28 15:50:00,342.35,342.83,341.98,342.28,54346.0,341.6826,342.1616,341.3133,341.6127,54346.0
2025-03-31 09:30:00,341.19,343.57,339.63,343.47,42876.0,340.5248,342.9002,338.9679,342.8004,42876.0
2025-03-31 09:40:00,342.43,343.74,342.42,342.97,11303.0,341.7624,343.0699,341.7524,342.3014,11303.0
2025-03-31 09:50:00,343.0,345.61,343.0,343.83,18983.0,342.3313,344.9362,342.3313,343.1597,18983.0
2025-03-31 10:00:00,343.83,345.85,343.49,345.28,12419.0,343.1597,345.1757,342.8203,344.6068,12419.0
2025-03-31 10:10:00,344.94,345.5,344.43,344.63,21976.0,344.2675,344.8264,343.7585,343.9581,21976.0
2025-03-31 10:20:00,344.92,346.84,344.61,346.22,15235.0,344.2476,346.1638,343.9382,345.545,15235.0
2025-03-31 10:30:00,346.22,348.44,346.21,348.39,31713.0,345.545,347.7607,345.535,347.7108,31713.0
2025-03-31 10:40:00,348.09,348.33,346.75,347.24,26767.0,347.4114,347.6509,346.074,346.563,26767.0
2025-03-31 10:50:00,347.02,347.02,345.35,345.71,24024.0,346.3435,346.3435,344.6767,345.036,24024.0
2025-03-31 11:00:00,345.95,346.37,345.59,345.65,18155.0,345.2755,345.6947,344.9162,344.9761,18155.0
2025-03-31 11:10:00,345.95,347.31,345.95,346.76,14731.0,345.2755,346.6329,345.2755,346.084,14731.0
2025-03-31 11:20:00,347.1,347.34,346.35,346.53,37042.0,346.4233,346.6628,345.6748,345.8544,37042.0
2025-03-31 11:30:00,346.53,346.53,345.34,346.37,8705.0,345.8544,345.8544,344.6667,345.6947,8705.0
2025-03-31 11:40:00,346.38,346.6,345.9,346.13,12488.0,345.7047,345.9243,345.2256,345.4552,12488.0
2025-03-31 11:50:00,346.13,346.13,345.11,345.3,7651.0,345.4552,345.4552,344.4372,344.6268,7651.0
2025-03-31 12:00:00,345.38,346.09,345.33,345.52,9656.0,344.7067,345.4153,344.6568,344.8464,9656.0
2025-03-31 12:10:00,345.52,345.76,345.21,345.63,13672.0,344.8464,345.0859,344.537,344.9562,13672.0
2025-03-31 12:20:00,345.63,346.32,345.34,346.3,14741.0,344.9562,345.6448,344.6667,345.6249,14741.0
2025-03-31 12:30:00,346.3,346.3,344.72,344.74,12171.0,345.6249,345.6249,344.0479,344.0679,12171.0
2025-03-31 12:40:00,344.84,345.0,343.82,344.16,4236.0,344.1677,344.3274,343.1497,343.489,4236.0
2025-03-31 12:50:00,344.12,344.41,343.82,343.96,2052.0,343.4491,343.7385,343.1497,343.2894,2052.0
2025-03-31 13:00:00,343.83,343.93,343.52,343.76,6502.0,343.1597,343.2595,342.8503,343.0898,6502.0
2025-03-31 13:10:00,343.94,344.2,343.27,343.37,7521.0,343.2695,343.529,342.6008,342.7006,7521.0
2025-03-31 13:20:00,343.05,343.79,343.0,343.79,2172.0,342.3812,343.1198,342.3313,343.1198,2172.0
2025-03-31 13:30:00,343.97,344.68,343.93,344.66,6960.0,343.2994,344.008,343.2595,343.9881,6960.0
2025-03-31 13:40:00,344.37,344.58,343.93,344.16,6382.0,343.6986,343.9082,343.2595,343.489,6382.0
2025-03-31 13:50:00,344.16,344.61,342.83,342.84,26708.0,343.489,343.9382,342.1616,342.1716,26708.0
2025-03-31 14:00:00,342.84,344.37,342.83,344.15,14536.0,342.1716,343.6986,342.1616,343.4791,14536.0
2025-03-31 14:10:00,344.17,344.98,344.13,344.54,20467.0,343.499,344.3074,343.4591,343.8683,20467.0
2025-03-31 14:20:00,345.17,345.17,344.29,344.84,7760.0,344.4971,344.4971,343.6188,344.1677,7760.0
2025-03-31 14:30:00,344.9,345.59,344.45,345.3,10929.0,344.2276,344.9162,343.7785,344.6268,10929.0
2025-03-31 14:40:00,345.3,345.57,344.61,345.5,8409.0,344.6268,344.8963,343.9382,344.8264,8409.0
2025-03-31 14:50:00,345.55,346.75,345.34,346.3,19126.0,344.8763,346.074,344.6667,345.6249,19126.0
2025-03-31 15:00:00,346.13,347.28,346.11,346.88,29201.0,345.4552,346.6029,345.4352,346.2037,29201.0
2025-03-31 15:10:00,346.84,347.21,346.53,346.93,14192.0,346.1638,346.5331,345.8544,346.2536,14192.0
2025-03-31 15:20:00,346.78,347.03,345.68,345.68,7755.0,346.1039,346.3534,345.0061,345.0061,7755.0
2025-03-31 15:30:00,345.87,347.29,345.75,346.61,21294.0,345.1957,346.6129,345.0759,345.9343,21294.0
2025-03-31 15:40:00,346.72,347.72,346.28,347.08,22959.0,346.044,347.0421,345.6049,346.4033,22959.0
2025-03-31 15:50:00,347.15,347.15,345.48,345.99,92079.0,346.4732,346.4732,344.8065,345.3155,92079.0
2025-04-01 09:30:00,346.8,347.98,344.33,347.48,25144.0,346.1239,347.3016,343.6587,346.8026,25144.0
2025-04-01 09:40:00,347.55,347.71,345.49,347.08,14213.0,346.8724,347.0321,344.8164,346.4033,14213.0
2025-04-01 09:50:00,347.46,347.46,345.25,345.25,10369.0,346.7826,346.7826,344.5769,344.5769,10369.0
2025-04-01 10:00:00,344.74,346.5,344.12,344.91,10128.0,344.0679,345.8245,343.4491,344.2376,10128.0
2025-04-01 10:10:00,344.91,345.1,343.09,343.91,7440.0,344.2376,344.4272,342.4211,343.2395,7440.0
2025-04-01 10:20:00,343.94,343.94,343.0,343.32,12434.0,343.2695,343.2695,342.3313,342.6507,12434.0
2025-04-01 10:30:00,343.32,344.29,342.76,344.23,12048.0,342.6507,343.6188,342.0918,343.5589,12048.0
2025-04-01 10:40:00,344.04,345.29,344.04,345.29,3803.0,343.3693,344.6168,343.3693,344.6168,3803.0
2025-04-01 10:50:00,345.14,346.14,345.14,346.0,2300.0,344.4671,345.4652,344.4671,345.3254,2300.0
2025-04-01 11:00:00,345.86,346.55,345.63,346.38,5058.0,345.1857,345.8744,344.9562,345.7047,5058.0
2025-04-01 11:10:00,346.57,347.98,346.54,347.16,10091.0,345.8943,347.3016,345.8644,346.4832,10091.0
2025-04-01 11:20:00,347.6,347.6,345.96,345.96,34774.0,346.9223,346.9223,345.2855,345.2855,34774.0
2025-04-01 11:30:00,345.95,346.54,345.65,346.21,3342.0,345.2755,345.8644,344.9761,345.535,3342.0
2025-04-01 11:40:00,346.21,347.11,346.2,346.75,7036.0,345.535,346.4333,345.5251,346.074,7036.0
2025-04-01 11:50:00,346.7,346.9,346.32,346.47,4433.0,346.0241,346.2237,345.6448,345.7945,4433.0
2025-04-01 12:00:00,346.54,347.35,346.53,347.31,5638.0,345.8644,346.6728,345.8544,346.6329,5638.0
2025-04-01 12:10:00,347.28,347.43,346.77,347.0,10753.0,346.6029,346.7527,346.0939,346.3235,10753.0
2025-04-01 12:20:00,347.0,347.16,346.17,346.17,8691.0,346.3235,346.4832,345.4951,345.4951,8691.0
2025-04-01 12:30:00,345.99,346.25,345.34,345.42,5944.0,345.3155,345.575,344.6667,344.7466,5944.0
2025-04-01 12:40:00,345.41,345.81,345.34,345.54,3637.0,344.7366,345.1358,344.6667,344.8663,3637.0
2025-04-01 12:50:00,345.81,346.06,345.69,345.86,2137.0,345.1358,345.3853,345.016,345.1857,2137.0
2025-04-01 13:00:00,345.94,346.73,345.85,346.61,6482.0,345.2656,346.054,345.1757,345.9343,6482.0
2025-04-01 13:10:00,346.53,346.9,346.43,346.63,8767.0,345.8544,346.2237,345.7546,345.9542,8767.0
2025-04-01 13:20:00,346.67,346.67,346.13,346.13,2609.0,345.9941,345.9941,345.4552,345.4552,2609.0
2025-04-01 13:30:00,346.29,346.37,345.96,346.23,2485.0,345.6149,345.6947,345.2855,345.555,2485.0
2025-04-01 13:40:00,346.19,346.75,346.07,346.61,5612.0,345.5151,346.074,345.3953,345.9343,5612.0
2025-04-01 13:50:00,346.63,347.08,346.63,346.74,5098.0,345.9542,346.4033,345.9542,346.064,5098.0
2025-04-01 14:00:00,346.85,346.85,346.31,346.57,3919.0,346.1738,346.1738,345.6348,345.8943,3919.0
2025-04-01 14:10:00,346.21,346.63,346.11,346.13,3389.0,345.535,345.9542,345.4352,345.4552,3389.0
2025-04-01 14:20:00,346.3,346.3,345.28,345.39,11268.0,345.6249,345.6249,344.6068,344.7166,11268.0
2025-04-01 14:30:00,345.39,345.79,344.73,344.93,14976.0,344.7166,345.1159,344.0579,344.2575,14976.0
2025-04-01 14:40:00,344.64,344.79,343.87,343.87,8222.0,343.9681,344.1178,343.1996,343.1996,8222.0
2025-04-01 14:50:00,343.84,344.18,343.81,344.03,11833.0,343.1697,343.509,343.1397,343.3593,11833.0
2025-04-01 15:00:00,343.93,344.38,343.83,343.84,20406.0,343.2595,343.7086,343.1597,343.1697,20406.0
2025-04-01 15:10:00,343.61,344.21,343.61,343.83,15270.0,342.9401,343.5389,342.9401,343.1597,15270.0
2025-04-01 15:20:00,343.83,344.37,343.66,343.78,30411.0,343.1597,343.6986,342.99,343.1098,30411.0
2025-04-01 15:30:00,343.77,344.99,343.76,344.55,24297.0,343.0998,344.3174,343.0898,343.8783,24297.0
2025-04-01 15:40:00,344.43,345.75,344.35,345.64,21505.0,343.7585,345.0759,343.6787,344.9661,21505.0
2025-04-01 15:50:00,345.74,346.31,344.91,345.88,50798.0,345.066,345.6348,344.2376,345.2057,50798.0
2025-04-02 09:30:00,343.92,347.03,342.05,345.09,19050.0,343.2495,346.3534,341.3831,344.4172,19050.0
2025-04-02 09:40:00,345.63,347.01,345.09,345.42,15935.0,344.9562,346.3335,344.4172,344.7466,15935.0
2025-04-02 09:50:00,346.05,346.74,345.31,345.56,11815.0,345.3753,346.064,344.6368,344.8863,11815.0
2025-04-02 10:00:00,345.56,345.78,344.63,345.38,13064.0,344.8863,345.1059,343.9581,344.7067,13064.0
2025-04-02 10:10:00,345.82,346.54,345.43,346.35,3670.0,345.1458,345.8644,344.7566,345.6748,3670.0
2025-04-02 10:20:00,346.79,346.99,345.56,346.2,14375.0,346.1139,346.3135,344.8863,345.5251,14375.0
2025-04-02 10:30:00,345.99,346.36,345.81,346.33,9359.0,345.3155,345.6847,345.1358,345.6548,9359.0
2025-04-02 10:40:00,346.65,347.47,346.33,347.47,9070.0,345.9742,346.7926,345.6548,346.7926,9070.0
2025-04-02 10:50:00,347.58,347.95,347.44,347.74,7106.0,346.9024,347.2716,346.7626,347.0621,7106.0
2025-04-02 11:00:00,347.69,348.2,347.44,348.2,9754.0,347.0121,347.5212,346.7626,347.5212,9754.0
2025-04-02 11:10:00,348.2,348.47,347.71,347.8,8659.0,347.5212,347.7906,347.0321,347.1219,8659.0
2025-04-02 11:20:00,347.82,348.23,347.59,347.82,15790.0,347.1419,347.5511,346.9123,347.1419,15790.0
2025-04-02 11:30:00,347.98,348.55,347.83,348.35,6429.0,347.3016,347.8705,347.1519,347.6709,6429.0
2025-04-02 11:40:00,347.96,348.35,347.16,347.42,11228.0,347.2816,347.6709,346.4832,346.7427,11228.0
2025-04-02 11:50:00,347.27,347.42,346.74,346.97,7585.0,346.593,346.7427,346.064,346.2936,7585.0
2025-04-02 12:00:00,346.87,347.13,346.77,346.84,4933.0,346.1937,346.4532,346.0939,346.1638,4933.0
2025-04-02 12:10:00,346.78,346.95,345.75,346.43,31544.0,346.1039,346.2736,345.0759,345.7546,31544.0
2025-04-02 12:20:00,346.52,346.65,346.48,346.63,7299.0,345.8444,345.9742,345.8045,345.9542,7299.0
2025-04-02 12:30:00,346.56,346.66,346.21,346.41,26834.0,345.8844,345.9842,345.535,345.7346,26834.0
2025-04-02 12:40:00,346.32,347.33,346.05,347.19,39611.0,345.6448,346.6529,345.3753,346.5131,39611.0
2025-04-02 12:50:00,347.17,347.52,346.91,347.03,6879.0,346.4932,346.8425,346.2337,346.3534,6879.0
2025-04-02 13:00:00,347.03,347.3,346.96,347.15,18919.0,346.3534,346.6229,346.2836,346.4732,18919.0
2025-04-02 13:10:00,347.15,347.18,346.6,346.73,15869.0,346.4732,346.5031,345.9243,346.054,15869.0
2025-04-02 13:20:00,346.73,347.26,346.67,346.97,36435.0,346.054,346.583,345.9941,346.2936,36435.0
2025-04-02 13:30:00,346.99,347.13,346.0,346.0,20849.0,346.3135,346.4532,345.3254,345.3254,20849.0
2025-04-02 13:40:00,346.31,346.31,344.61,344.61,11544.0,345.6348,345.6348,343.9382,343.9382,11544.0
2025-04-02 13:50:00,344.62,344.82,343.51,344.72,19597.0,343.9481,344.1477,342.8403,344.0479,19597.0
2025-04-02 14:00:00,344.86,345.14,344.65,344.91,11043.0,344.1877,344.4671,343.9781,344.2376,11043.0
2025-04-02 14:10:00,344.91,345.22,344.65,344.93,22879.0,344.2376,344.547,343.9781,344.2575,22879.0
2025-04-02 14:20:00,344.94,345.18,343.84,343.84,8821.0,344.2675,344.507,343.1697,343.1697,8821.0
2025-04-02 14:30:00,344.02,345.47,343.98,345.44,6213.0,343.3493,344.7965,343.3094,344.7665,6213.0
2025-04-02 14:40:00,345.44,345.8,345.2,345.55,8867.0,344.7665,345.1258,344.527,344.8763,8867.0
2025-04-02 14:50:00,345.48,345.48,344.48,344.56,5894.0,344.8065,344.8065,343.8084,343.8883,5894.0
2025-04-02 15:00:00,344.56,345.23,344.55,344.96,9199.0,343.8883,344.5569,343.8783,344.2875,9199.0
2025-04-02 15:10:00,345.06,345.75,344.95,345.75,29555.0,344.3873,345.0759,344.2775,345.0759,29555.0
2025-04-02 15:20:00,345.84,346.47,345.66,346.28,27167.0,345.1658,345.7945,344.9861,345.6049,27167.0
2025-04-02 15:30:00,346.22,346.77,346.11,346.69,27349.0,345.545,346.0939,345.4352,346.0141,27349.0
2025-04-02 15:40:00,346.57,347.49,346.43,347.24,21464.0,345.8943,346.8125,345.7546,346.563,21464.0
2025-04-02 15:50:00,346.97,347.92,346.38,346.97,89929.0,346.2936,347.2417,345.7047,346.2936,89929.0
2025-04-03 09:30:00,346.35,353.35,346.13,353.0,72346.0,345.6748,352.6611,345.4552,352.3118,72346.0
2025-04-03 09:40:00,353.35,353.35,346.06,346.6,32977.0,352.6611,352.6611,345.3853,345.9243,32977.0
2025-04-03 09:50:00,346.79,349.13,346.36,347.14,24218.0,346.1139,348.4493,345.6847,346.4632,24218.0
2025-04-03 10:00:00,346.92,347.84,345.68,347.28,30011.0,346.2437,347.1619,345.0061,346.6029,30011.0
2025-04-03 10:10:00,346.79,346.8,345.44,345.54,41010.0,346.1139,346.1239,344.7665,344.8663,41010.0
2025-04-03 10:20:00,345.54,348.76,345.11,348.2,31783.0,344.8663,348.0801,344.4372,347.5212,31783.0
2025-04-03 10:30:00,348.23,349.64,347.62,348.69,28408.0,347.5511,348.9583,346.9423,348.0102,28408.0
2025-04-03 10:40:00,348.84,350.7,348.63,350.48,25246.0,348.1599,350.0163,347.9503,349.7967,25246.0
2025-04-03 10:50:00,350.44,350.47,349.42,350.04,22564.0,349.7568,349.7867,348.7388,349.3576,22564.0
2025-04-03 11:00:00,349.79,350.43,349.54,350.16,10693.0,349.1081,349.7468,348.8585,349.4773,10693.0
2025-04-03 11:10:00,350.53,351.21,348.75,348.75,44827.0,349.8466,350.5253,348.0701,348.0701,44827.0
2025-04-03 11:20:00,348.74,349.02,347.69,347.77,15446.0,348.0601,348.3396,347.0121,347.092,15446.0
2025-04-03 11:30:00,347.73,350.67,346.88,350.02,40835.0,347.0521,349.9863,346.2037,349.3376,40835.0
2025-04-03 11:40:00,350.01,350.79,349.29,349.5,43121.0,349.3276,350.1061,348.609,348.8186,43121.0
2025-04-03 11:50:00,349.74,350.19,349.21,350.18,6574.0,349.0582,349.5073,348.5292,349.4973,6574.0
2025-04-03 12:00:00,350.34,352.25,350.33,351.96,17805.0,349.657,351.5633,349.647,351.2738,17805.0
2025-04-03 12:10:00,351.99,352.35,351.33,352.12,23064.0,351.3038,351.6631,350.6451,351.4335,23064.0
2025-04-03 12:20:00,351.77,352.22,351.25,352.21,22401.0,351.0842,351.5333,350.5652,351.5233,22401.0
2025-04-03 12:30:00,352.21,352.21,351.36,351.91,29023.0,351.5233,351.5233,350.675,351.2239,29023.0
2025-04-03 12:40:00,352.0,353.3,351.61,352.63,72557.0,351.3137,352.6112,350.9245,351.9425,72557.0
2025-04-03 12:50:00,352.63,352.63,350.17,351.09,8312.0,351.9425,351.9425,349.4873,350.4055,8312.0
2025-04-03 13:00:00,351.07,351.38,349.87,350.01,10139.0,350.3856,350.695,349.1879,349.3276,10139.0
2025-04-03 13:10:00,349.78,350.59,349.48,349.48,8864.0,349.0981,349.9065,348.7987,348.7987,8864.0
2025-04-03 13:20:00,349.69,350.01,349.5,349.84,5509.0,349.0083,349.3276,348.8186,349.158,5509.0
2025-04-03 13:30:00,349.82,350.93,349.74,350.82,16471.0,349.138,350.2458,349.0582,350.136,16471.0
2025-04-03 13:40:00,350.98,352.03,350.93,351.4,11461.0,350.2957,351.3437,350.2458,350.7149,11461.0
2025-04-03 13:50:00,351.61,351.93,350.82,351.16,9278.0,350.9245,351.2439,350.136,350.4754,9278.0
2025-04-03 14:00:00,351.16,351.65,350.72,350.78,9409.0,350.4754,350.9644,350.0362,350.0961,9409.0
2025-04-03 14:10:00,350.88,351.31,349.5,349.84,45358.0,350.1959,350.6251,348.8186,349.158,45358.0
2025-04-03 14:20:00,349.83,350.28,348.96,349.49,15300.0,349.148,349.5971,348.2797,348.8086,15300.0
2025-04-03 14:30:00,349.73,349.73,348.26,348.77,29325.0,349.0482,349.0482,347.581,348.09,29325.0
2025-04-03 14:40:00,348.59,350.61,348.36,350.24,36329.0,347.9104,349.9265,347.6808,349.5572,36329.0
2025-04-03 14:50:00,350.24,351.57,349.79,351.56,16570.0,349.5572,350.8846,349.1081,350.8746,16570.0
2025-04-03 15:00:00,351.71,352.35,350.92,352.0,28417.0,351.0243,351.6631,350.2359,351.3137,28417.0
2025-04-03 15:10:00,351.99,352.0,348.64,350.04,62544.0,351.3038,351.3137,347.9603,349.3576,62544.0
2025-04-03 15:20:00,350.18,351.1,349.85,350.35,29901.0,349.4973,350.4155,349.1679,349.667,29901.0
2025-04-03 15:30:00,350.17,350.26,349.47,349.78,27996.0,349.4873,349.5771,348.7887,349.0981,27996.0
2025-04-03 15:40:00,349.73,350.71,349.62,350.38,68629.0,349.0482,350.0263,348.9384,349.6969,68629.0
2025-04-03 15:50:00,350.29,350.29,348.72,349.31,126060.0,349.6071,349.6071,348.0401,348.629,126060.0
2025-04-04 09:30:00,346.5,348.0,340.64,342.44,40113.0,345.8245,347.3215,339.9759,341.7724,40113.0
2025-04-04 09:40:00,342.73,343.74,340.77,340.92,15103.0,342.0618,343.0699,340.1056,340.2553,15103.0
2025-04-04 09:50:00,341.36,342.14,338.28,338.28,30925.0,340.6945,341.473,337.6205,337.6205,30925.0
2025-04-04 10:00:00,338.66,340.63,337.19,340.47,64410.0,337.9998,339.9659,336.5326,339.8062,64410.0
2025-04-04 10:10:00,340.63,340.63,337.71,339.61,19242.0,339.9659,339.9659,337.0516,338.9479,19242.0
2025-04-04 10:20:00,339.35,341.35,338.46,340.71,20118.0,338.6884,340.6845,337.8001,340.0458,20118.0
2025-04-04 10:30:00,340.67,341.37,338.81,340.89,21712.0,340.0058,340.7045,338.1495,340.2254,21712.0
2025-04-04 10:40:00,340.56,341.18,338.98,339.74,16641.0,339.8961,340.5148,338.3191,339.0776,16641.0
2025-04-04 10:50:00,339.72,343.11,338.09,342.69,51367.0,339.0577,342.4411,337.4309,342.0219,51367.0
2025-04-04 11:00:00,342.2,345.49,342.14,343.97,19450.0,341.5329,344.8164,341.473,343.2994,19450.0
2025-04-04 11:10:00,343.39,348.0,343.39,346.98,92276.0,342.7205,347.3215,342.7205,346.3035,92276.0
2025-04-04 11:20:00,347.02,348.66,344.13,344.5,47478.0,346.3435,347.9803,343.4591,343.8284,47478.0
2025-04-04 11:30:00,344.35,344.95,342.76,343.31,18472.0,343.6787,344.2775,342.0918,342.6407,18472.0
2025-04-04 11:40:00,343.31,344.4,342.48,343.98,18131.0,342.6407,343.7286,341.8123,343.3094,18131.0
2025-04-04 11:50:00,343.96,344.37,343.0,343.24,19107.0,343.2894,343.6986,342.3313,342.5708,19107.0
2025-04-04 12:00:00,343.25,344.66,341.9,341.97,18103.0,342.5808,343.9881,341.2334,341.3033,18103.0
2025-04-04 12:10:00,341.97,342.58,341.08,341.19,22037.0,341.3033,341.9121,340.415,340.5248,22037.0
2025-04-04 12:20:00,341.2,342.52,340.05,340.77,45142.0,340.5348,341.8522,339.387,340.1056,45142.0
2025-04-04 12:30:00,340.76,342.31,340.44,341.56,32512.0,340.0957,341.6426,339.7763,340.8941,32512.0
2025-04-04 12:40:00,341.71,342.1,338.35,338.37,18181.0,341.0438,341.433,337.6904,337.7103,18181.0
2025-04-04 12:50:00,338.63,339.61,338.44,339.1,16279.0,337.9698,338.9479,337.7802,338.4389,16279.0
2025-04-04 13:00:00,339.1,339.66,336.41,336.86,22295.0,338.4389,338.9978,335.7541,336.2033,22295.0
2025-04-04 13:10:00,336.81,337.08,334.35,334.78,43019.0,336.1534,336.4228,333.6982,334.1273,43019.0
2025-04-04 13:20:00,334.98,336.77,334.67,336.35,23591.0,334.3269,336.1134,334.0175,335.6943,23591.0
2025-04-04 13:30:00,336.68,338.96,335.29,337.16,32247.0,336.0236,338.2992,334.6363,336.5027,32247.0
2025-04-04 13:40:00,337.74,339.46,337.63,339.46,13505.0,337.0815,338.7982,336.9718,338.7982,13505.0
2025-04-04 13:50:00,339.27,339.27,336.21,336.89,26326.0,338.6086,338.6086,335.5545,336.2332,26326.0
2025-04-04 14:00:00,336.88,337.32,334.13,334.35,16449.0,336.2232,336.6624,333.4786,333.6982,16449.0
2025-04-04 14:10:00,334.35,334.59,332.29,332.98,25421.0,333.6982,333.9377,331.6422,332.3308,25421.0
2025-04-04 14:20:00,332.98,332.98,330.28,331.09,30677.0,332.3308,332.3308,329.6361,330.4445,30677.0
2025-04-04 14:30:00,330.63,332.84,330.63,331.78,28203.0,329.9854,332.1911,329.9854,331.1332,28203.0
2025-04-04 14:40:00,331.78,332.11,330.38,331.54,25840.0,331.1332,331.4625,329.7359,330.8936,25840.0
2025-04-04 14:50:00,332.07,333.23,331.19,332.87,16638.0,331.4226,332.5803,330.5443,332.221,16638.0
2025-04-04 15:00:00,333.08,333.98,332.39,333.67,14503.0,332.4306,333.3289,331.742,333.0195,14503.0
2025-04-04 15:10:00,333.67,334.2,332.22,332.54,35729.0,333.0195,333.5484,331.5723,331.8917,35729.0
2025-04-04 15:20:00,332.42,335.2,332.42,334.07,43492.0,331.7719,334.5465,331.7719,333.4187,43492.0
2025-04-04 15:30:00,334.1,335.96,333.65,335.25,63525.0,333.4486,335.305,332.9995,334.5964,63525.0
2025-04-04 15:40:00,335.25,335.64,332.76,333.33,100234.0,334.5964,334.9856,332.1113,332.6801,100234.0
2025-04-04 15:50:00,332.92,333.46,331.59,331.64,220739.0,332.2709,332.8099,330.9435,330.9934,220739.0
2025-04-07 09:30:00,326.25,326.74,318.46,321.14,88788.0,325.6139,326.103,317.8391,320.5139,88788.0
2025-04-07 09:40:00,320.83,322.35,319.38,320.35,74582.0,320.2045,321.7216,318.7573,319.7255,74582.0
2025-04-07 09:50:00,320.91,323.72,319.31,323.3,35945.0,320.2844,323.0889,318.6875,322.6697,35945.0
2025-04-07 10:00:00,323.3,323.99,320.58,320.58,27954.0,322.6697,323.3584,319.955,319.955,27954.0
2025-04-07 10:10:00,320.79,335.4,320.78,332.07,46486.0,320.1646,334.7461,320.1546,331.4226,46486.0
2025-04-07 10:20:00,332.07,332.08,323.73,323.73,28247.0,331.4226,331.4326,323.0989,323.0989,28247.0
2025-04-07 10:30:00,324.27,327.51,322.42,322.42,23722.0,323.6378,326.8715,321.7914,321.7914,23722.0
2025-04-07 10:40:00,323.3,325.02,321.62,324.8,32954.0,322.6697,324.3863,320.993,324.1668,32954.0
2025-04-07 10:50:00,324.79,328.82,324.79,328.67,24084.0,324.1568,328.1789,324.1568,328.0292,24084.0
2025-04-07 11:00:00,327.94,329.93,327.18,327.92,15052.0,327.3007,329.2868,326.5421,327.2807,15052.0
2025-04-07 11:10:00,327.92,329.07,324.32,325.67,42999.0,327.2807,328.4285,323.6877,325.0351,42999.0
2025-04-07 11:20:00,326.15,326.79,322.95,323.11,22230.0,325.5141,326.1529,322.3204,322.4801,22230.0
2025-04-07 11:30:00,323.1,326.11,322.38,325.11,20934.0,322.4701,325.4742,321.7515,324.4762,20934.0
2025-04-07 11:40:00,325.1,328.67,325.09,327.9,13443.0,324.4662,328.0292,324.4562,327.2607,13443.0
2025-04-07 11:50:00,327.94,329.04,327.57,328.5,13725.0,327.3007,328.3985,326.9314,327.8596,13725.0
2025-04-07 12:00:00,327.78,328.08,327.08,327.77,11300.0,327.141,327.4404,326.4423,327.131,11300.0
2025-04-07 12:10:00,327.13,327.46,326.34,327.1,14431.0,326.4922,326.8216,325.7038,326.4623,14431.0
2025-04-07 12:20:00,326.84,328.95,325.17,327.83,23012.0,326.2028,328.3087,324.5361,327.1909,23012.0
2025-04-07 12:30:00,328.11,328.62,327.56,327.94,9618.0,327.4703,327.9793,326.9214,327.3007,9618.0
2025-04-07 12:40:00,327.77,328.2,325.01,326.35,13406.0,327.131,327.5601,324.3764,325.7138,13406.0
2025-04-07 12:50:00,326.53,327.83,325.65,326.1,15490.0,325.8934,327.1909,325.0151,325.4642,15490.0
2025-04-07 13:00:00,326.77,329.27,325.9,326.3,18916.0,326.1329,328.6281,325.2646,325.6639,18916.0
2025-04-07 13:10:00,326.77,330.51,326.62,330.02,14060.0,326.1329,329.8656,325.9832,329.3766,14060.0
2025-04-07 13:20:00,330.03,332.49,329.92,332.49,13159.0,329.3866,331.8418,329.2768,331.8418,13159.0
2025-04-07 13:30:00,332.28,332.28,330.6,331.59,17261.0,331.6322,331.6322,329.9555,330.9435,17261.0
2025-04-07 13:40:00,331.75,333.88,331.16,333.37,26349.0,331.1032,333.2291,330.5144,332.7201,26349.0
2025-04-07 13:50:00,333.38,333.99,332.69,333.96,13592.0,332.73,333.3389,332.0414,333.3089,13592.0
2025-04-07 14:00:00,333.95,334.07,332.41,333.38,25713.0,333.2989,333.4187,331.7619,332.73,25713.0
2025-04-07 14:10:00,333.72,334.11,332.54,334.04,21173.0,333.0694,333.4586,331.8917,333.3888,21173.0
2025-04-07 14:20:00,333.91,334.16,332.01,332.25,14105.0,333.259,333.5085,331.3627,331.6023,14105.0
2025-04-07 14:30:00,332.39,332.83,331.79,332.1,11415.0,331.742,332.1811,331.1431,331.4525,11415.0
2025-04-07 14:40:00,332.1,333.58,331.59,332.44,24437.0,331.4525,332.9297,330.9435,331.7919,24437.0
2025-04-07 14:50:00,332.7,332.7,331.13,331.63,16015.0,332.0514,332.0514,330.4844,330.9835,16015.0
2025-04-07 15:00:00,331.24,332.71,329.99,330.05,21736.0,330.5942,332.0614,329.3467,329.4065,21736.0
2025-04-07 15:10:00,330.05,330.91,329.4,330.59,29765.0,329.4065,330.2649,328.7578,329.9455,29765.0
2025-04-07 15:20:00,330.49,330.78,328.67,328.69,19522.0,329.8457,330.1351,328.0292,328.0492,19522.0
2025-04-07 15:30:00,328.93,331.39,328.93,330.17,20927.0,328.2887,330.7439,328.2887,329.5263,20927.0
2025-04-07 15:40:00,329.89,329.89,327.6,329.52,32392.0,329.2469,329.2469,326.9613,328.8776,32392.0
2025-04-07 15:50:00,329.04,330.82,328.23,329.97,80277.0,328.3985,330.175,327.5901,329.3267,80277.0
2025-04-08 09:30:00,339.9,342.71,336.68,339.11,33675.0,339.2373,342.0419,336.0236,338.4489,33675.0
2025-04-08 09:40:00,338.45,342.51,337.28,341.87,27427.0,337.7902,341.8422,336.6224,341.2035,27427.0
2025-04-08 09:50:00,341.87,342.52,339.69,341.05,23542.0,341.2035,341.8522,339.0277,340.3851,23542.0
2025-04-08 10:00:00,341.66,342.6,339.85,342.22,37275.0,340.9939,341.9321,339.1874,341.5528,37275.0
2025-04-08 10:10:00,342.25,345.0,341.71,344.21,37144.0,341.5828,344.3274,341.0438,343.5389,37144.0
2025-04-08 10:20:00,343.99,345.97,343.5,344.99,41646.0,343.3194,345.2955,342.8303,344.3174,41646.0
2025-04-08 10:30:00,344.99,345.5,344.14,344.9,34787.0,344.3174,344.8264,343.4691,344.2276,34787.0
2025-04-08 10:40:00,344.87,345.0,343.63,344.5,28892.0,344.1976,344.3274,342.9601,343.8284,28892.0
2025-04-08 10:50:00,344.4,344.41,341.47,341.87,70689.0,343.7286,343.7385,340.8043,341.2035,70689.0
2025-04-08 11:00:00,342.62,343.3,342.0,342.44,33069.0,341.952,342.6307,341.3332,341.7724,33069.0
2025-04-08 11:10:00,342.41,342.47,339.75,341.32,51309.0,341.7424,341.8023,339.0876,340.6546,51309.0
2025-04-08 11:20:00,341.27,341.75,340.56,340.9,23008.0,340.6047,341.0837,339.8961,340.2354,23008.0
2025-04-08 11:30:00,341.19,343.72,341.19,342.99,11280.0,340.5248,343.0499,340.5248,342.3213,11280.0
2025-04-08 11:40:00,342.84,343.43,341.9,341.9,16759.0,342.1716,342.7605,341.2334,341.2334,16759.0
2025-04-08 11:50:00,342.26,343.13,341.59,343.01,8313.0,341.5927,342.461,340.924,342.3413,8313.0
2025-04-08 12:00:00,343.1,343.1,341.77,342.21,20491.0,342.4311,342.4311,341.1037,341.5428,20491.0
2025-04-08 12:10:00,342.43,342.43,340.48,341.29,6896.0,341.7624,341.7624,339.8162,340.6246,6896.0
2025-04-08 12:20:00,341.15,341.25,340.03,341.15,10600.0,340.4849,340.5847,339.3671,340.4849,10600.0
2025-04-08 12:30:00,341.31,341.31,338.91,339.0,13933.0,340.6446,340.6446,338.2493,338.3391,13933.0
2025-04-08 12:40:00,339.0,339.01,336.86,337.59,18461.0,338.3391,338.3491,336.2033,336.9318,18461.0
2025-04-08 12:50:00,337.62,337.86,335.72,336.0,16987.0,336.9618,337.2013,335.0655,335.3449,16987.0
2025-04-08 13:00:00,336.0,336.76,335.42,336.47,28160.0,335.3449,336.1035,334.7661,335.814,28160.0
2025-04-08 13:10:00,336.48,337.22,335.89,336.73,15759.0,335.824,336.5626,335.2352,336.0735,15759.0
2025-04-08 13:20:00,336.88,336.96,334.79,334.79,14007.0,336.2232,336.3031,334.1373,334.1373,14007.0
2025-04-08 13:30:00,334.54,335.07,333.0,334.41,22589.0,333.8878,334.4168,332.3508,333.758,22589.0
2025-04-08 13:40:00,334.38,336.99,334.38,335.7,23137.0,333.7281,336.333,333.7281,335.0455,23137.0
2025-04-08 13:50:00,335.32,337.1,335.27,336.86,23998.0,334.6663,336.4428,334.6164,336.2033,23998.0
2025-04-08 14:00:00,336.44,336.96,335.24,335.37,9532.0,335.7841,336.3031,334.5864,334.7162,9532.0
2025-04-08 14:10:00,335.45,335.46,333.47,334.87,4840.0,334.796,334.806,332.8199,334.2171,4840.0
2025-04-08 14:20:00,334.86,335.37,331.84,332.99,32762.0,334.2072,334.7162,331.1931,332.3408,32762.0
2025-04-08 14:30:00,333.61,335.4,332.47,333.05,15123.0,332.9596,334.7461,331.8218,332.4007,15123.0
2025-04-08 14:40:00,332.69,334.54,332.05,334.35,16321.0,332.0414,333.8878,331.4026,333.6982,16321.0
2025-04-08 14:50:00,334.35,335.62,334.07,334.38,11685.0,333.6982,334.9657,333.4187,333.7281,11685.0
2025-04-08 15:00:00,333.77,334.08,332.13,332.38,10302.0,333.1193,333.4287,331.4825,331.732,10302.0
2025-04-08 15:10:00,332.42,333.18,331.89,332.37,22608.0,331.7719,332.5304,331.243,331.722,22608.0
2025-04-08 15:20:00,332.37,334.26,331.56,333.39,28960.0,331.722,333.6083,330.9136,332.74,28960.0
2025-04-08 15:30:00,333.08,333.62,329.06,329.76,43715.0,332.4306,332.9696,328.4185,329.1171,43715.0
2025-04-08 15:40:00,329.64,331.63,328.27,328.57,55433.0,328.9973,330.9835,327.63,327.9294,55433.0
2025-04-08 15:50:00,328.86,332.64,328.04,332.31,128916.0,328.2189,331.9915,327.4005,331.6621,128916.0
2025-04-09 09:30:00,326.9,332.32,326.9,329.94,64169.0,326.2627,331.6721,326.2627,329.2968,64169.0
2025-04-09 09:40:00,329.94,332.37,325.29,327.0,58687.0,329.2968,331.722,324.6558,326.3625,58687.0
2025-04-09 09:50:00,327.31,329.71,327.02,329.19,49851.0,326.6719,329.0672,326.3824,328.5482,49851.0
2025-04-09 10:00:00,329.05,331.84,329.05,329.22,25131.0,328.4085,331.1931,328.4085,328.5782,25131.0
2025-04-09 10:10:00,329.22,330.14,325.35,325.64,41150.0,328.5782,329.4964,324.7157,325.0051,41150.0
2025-04-09 10:20:00,325.67,327.29,323.82,327.29,27024.0,325.0351,326.6519,323.1887,326.6519,27024.0
2025-04-09 10:30:00,326.61,328.18,325.0,325.0,16230.0,325.9732,327.5402,324.3664,324.3664,16230.0
2025-04-09 10:40:00,324.79,325.82,323.96,324.25,19678.0,324.1568,325.1848,323.3284,323.6178,19678.0
2025-04-09 10:50:00,324.41,324.41,322.23,323.53,15785.0,323.7775,323.7775,321.6018,322.8993,15785.0
2025-04-09 11:00:00,323.53,324.31,322.89,323.18,40709.0,322.8993,323.6777,322.2605,322.5499,40709.0
2025-04-09 11:10:00,322.97,324.2,322.4,323.51,35048.0,322.3403,323.5679,321.7715,322.8793,35048.0
2025-04-09 11:20:00,324.04,325.09,323.14,323.23,19097.0,323.4083,324.4562,322.51,322.5998,19097.0
2025-04-09 11:30:00,323.19,324.66,322.66,323.32,28621.0,322.5599,324.027,322.0309,322.6897,28621.0
2025-04-09 11:40:00,323.15,323.63,322.04,322.32,20184.0,322.52,322.9991,321.4122,321.6916,20184.0
2025-04-09 11:50:00,322.67,323.92,322.32,323.52,28210.0,322.0409,323.2885,321.6916,322.8893,28210.0
2025-04-09 12:00:00,323.52,324.17,322.32,324.05,21176.0,322.8893,323.538,321.6916,323.4182,21176.0
2025-04-09 12:10:00,324.31,326.6,323.95,326.35,14216.0,323.6777,325.9633,323.3184,325.7138,14216.0
2025-04-09 12:20:00,326.05,326.88,325.83,326.1,12611.0,325.4143,326.2427,325.1948,325.4642,12611.0
2025-04-09 12:30:00,325.6,326.9,325.58,326.9,10013.0,324.9652,326.2627,324.9453,326.2627,10013.0
2025-04-09 12:40:00,326.79,328.7,326.07,328.7,10248.0,326.1529,328.0592,325.4343,328.0592,10248.0
2025-04-09 12:50:00,328.98,329.66,328.15,329.2,13414.0,328.3386,329.0173,327.5102,328.5582,13414.0
2025-04-09 13:00:00,329.46,332.19,329.46,330.62,31895.0,328.8177,331.5424,328.8177,329.9754,31895.0
2025-04-09 13:10:00,330.3,337.0,329.0,336.48,45979.0,329.6561,336.343,328.3586,335.824,45979.0
2025-04-09 13:20:00,336.88,343.69,335.24,340.19,21450.0,336.2232,343.0199,334.5864,339.5268,21450.0
2025-04-09 13:30:00,340.28,344.79,339.83,340.86,39497.0,339.6166,344.1178,339.1675,340.1955,39497.0
2025-04-09 13:40:00,339.95,340.98,337.03,339.73,92692.0,339.2872,340.3152,336.3729,339.0677,92692.0
2025-04-09 13:50:00,339.29,340.7,336.8,340.47,18748.0,338.6285,340.0358,336.1434,339.8062,18748.0
2025-04-09 14:00:00,340.92,342.96,337.41,339.06,29574.0,340.2553,342.2914,336.7522,338.399,29574.0
2025-04-09 14:10:00,339.06,340.85,338.15,340.85,21937.0,338.399,340.1855,337.4907,340.1855,21937.0
2025-04-09 14:20:00,339.71,340.44,337.93,339.5,19492.0,339.0477,339.7763,337.2712,338.8381,19492.0
2025-04-09 14:30:00,339.94,340.03,336.13,337.87,20589.0,339.2773,339.3671,335.4747,337.2113,20589.0
2025-04-09 14:40:00,337.86,337.86,333.68,335.67,67038.0,337.2013,337.2013,333.0295,335.0156,67038.0
2025-04-09 14:50:00,335.36,336.01,333.47,334.28,32186.0,334.7062,335.3549,332.8199,333.6283,32186.0
2025-04-09 15:00:00,334.03,336.92,334.03,336.06,303159.0,333.3788,336.2631,333.3788,335.4048,303159.0
2025-04-09 15:10:00,337.52,338.0,333.24,334.63,171155.0,336.862,337.341,332.5903,333.9776,171155.0
2025-04-09 15:20:00,334.63,338.98,334.62,338.98,37602.0,333.9776,338.3191,333.9676,338.3191,37602.0
2025-04-09 15:30:00,338.94,340.49,337.33,338.21,35459.0,338.2792,339.8262,336.6723,337.5506,35459.0
2025-04-09 15:40:00,337.85,338.78,336.86,337.82,61121.0,337.1913,338.1195,336.2033,337.1614,61121.0
2025-04-09 15:50:00,338.22,340.96,337.35,338.22,170274.0,337.5606,340.2953,336.6923,337.5606,170274.0
2025-04-10 09:30:00,340.28,342.17,337.16,338.2,48527.0,339.6166,341.5029,336.5027,337.5407,48527.0
2025-04-10 09:40:00,338.2,341.65,337.15,340.23,57096.0,337.5407,340.9839,336.4927,339.5667,57096.0
2025-04-10 09:50:00,340.98,342.17,339.65,340.8,61430.0,340.3152,341.5029,338.9878,340.1356,61430.0
2025-04-10 10:00:00,340.88,341.21,337.17,338.25,59463.0,340.2154,340.5448,336.5127,337.5906,59463.0
2025-04-10 10:10:00,338.31,339.15,336.5,337.2,80258.0,337.6504,338.4888,335.844,336.5426,80258.0
2025-04-10 10:20:00,337.37,337.54,334.91,335.81,23656.0,336.7123,336.8819,334.2571,335.1553,23656.0
2025-04-10 10:30:00,335.92,337.04,335.44,336.28,16280.0,335.2651,336.3829,334.786,335.6244,16280.0
2025-04-10 10:40:00,336.27,336.27,333.14,333.22,21122.0,335.6144,335.6144,332.4905,332.5704,21122.0
2025-04-10 10:50:00,333.47,335.26,333.29,333.36,31708.0,332.8199,334.6064,332.6402,332.7101,31708.0
2025-04-10 11:00:00,333.1,336.57,333.09,335.46,33009.0,332.4506,335.9138,332.4406,334.806,33009.0
2025-04-10 11:10:00,335.11,335.38,333.94,333.94,16082.0,334.4567,334.7261,333.289,333.289,16082.0
2025-04-10 11:20:00,333.87,333.87,331.08,332.42,28963.0,333.2191,333.2191,330.4345,331.7719,28963.0
2025-04-10 11:30:00,332.48,332.61,331.42,331.48,41432.0,331.8318,331.9615,330.7739,330.8338,41432.0
2025-04-10 11:40:00,331.35,332.24,330.47,330.94,17573.0,330.704,331.5923,329.8257,330.2948,17573.0
2025-04-10 11:50:00,330.92,331.37,329.14,329.51,19605.0,330.2748,330.724,328.4983,328.8676,19605.0
2025-04-10 12:00:00,329.47,330.04,327.92,329.13,12917.0,328.8277,329.3966,327.2807,328.4883,12917.0
2025-04-10 12:10:00,328.75,329.12,326.09,326.38,22811.0,328.1091,328.4784,325.4543,325.7437,22811.0
2025-04-10 12:20:00,326.35,326.35,324.4,325.32,36682.0,325.7138,325.7138,323.7676,324.6858,36682.0
2025-04-10 12:30:00,324.92,330.0,324.84,329.77,31686.0,324.2865,329.3566,324.2067,329.1271,31686.0
2025-04-10 12:40:00,329.66,330.54,327.48,330.37,23743.0,329.0173,329.8956,326.8416,329.7259,23743.0
2025-04-10 12:50:00,330.19,330.2,328.43,329.31,19786.0,329.5463,329.5562,327.7897,328.668,19786.0
2025-04-10 13:00:00,329.31,331.0,326.91,327.08,33107.0,328.668,330.3547,326.2727,326.4423,33107.0
2025-04-10 13:10:00,326.86,327.1,324.89,326.79,25670.0,326.2228,326.4623,324.2566,326.1529,25670.0
2025-04-10 13:20:00,327.19,328.27,326.71,328.27,18725.0,326.5521,327.63,326.0731,327.63,18725.0
2025-04-10 13:30:00,328.2,329.71,327.75,329.03,25669.0,327.5601,329.0672,327.111,328.3885,25669.0
2025-04-10 13:40:00,328.63,331.97,328.61,331.28,15872.0,327.9893,331.3228,327.9693,330.6341,15872.0
2025-04-10 13:50:00,331.28,332.21,329.91,331.8,32577.0,330.6341,331.5623,329.2668,331.1531,32577.0
2025-04-10 14:00:00,331.62,334.06,331.62,332.07,17907.0,330.9735,333.4087,330.9735,331.4226,17907.0
2025-04-10 14:10:00,332.3,332.58,330.41,332.57,21171.0,331.6522,331.9316,329.7658,331.9216,21171.0
2025-04-10 14:20:00,332.57,335.38,332.57,335.0,34904.0,331.9216,334.7261,331.9216,334.3469,34904.0
2025-04-10 14:30:00,335.34,335.83,334.37,334.66,20526.0,334.6862,335.1753,333.7181,334.0076,20526.0
2025-04-10 14:40:00,334.67,335.98,334.08,334.1,16791.0,334.0175,335.325,333.4287,333.4486,16791.0
2025-04-10 14:50:00,334.68,335.64,333.34,334.64,7587.0,334.0275,334.9856,332.6901,333.9876,7587.0
2025-04-10 15:00:00,334.11,336.58,334.11,334.42,13316.0,333.4586,335.9238,333.4586,333.768,13316.0
2025-04-10 15:10:00,334.24,336.57,333.95,336.1,16790.0,333.5884,335.9138,333.2989,335.4447,16790.0
2025-04-10 15:20:00,336.1,337.34,333.74,333.78,25043.0,335.4447,336.6823,333.0893,333.1293,25043.0
2025-04-10 15:30:00,333.7,335.35,332.6,332.93,23531.0,333.0494,334.6962,331.9516,332.2809,23531.0
2025-04-10 15:40:00,332.78,334.41,330.88,332.55,60014.0,332.1312,333.758,330.2349,331.9017,60014.0
2025-04-10 15:50:00,332.2,335.52,332.2,335.02,107478.0,331.5523,334.8659,331.5523,334.3669,107478.0
2025-04-11 09:30:00,334.41,334.41,328.54,332.22,35819.0,333.758,333.758,327.8995,331.5723,35819.0
2025-04-11 09:40:00,331.22,333.36,328.72,331.92,24171.0,330.5743,332.7101,328.0791,331.2729,24171.0
2025-04-11 09:50:00,332.36,332.4,329.12,329.86,18280.0,331.712,331.752,328.4784,329.2169,18280.0
2025-04-11 10:00:00,329.64,332.64,328.68,331.28,35235.0,328.9973,331.9915,328.0392,330.6341,35235.0
2025-04-11 10:10:00,331.4,331.95,329.47,329.47,25950.0,330.7539,331.3028,328.8277,328.8277,25950.0
2025-04-11 10:20:00,329.71,329.71,326.86,327.49,25765.0,329.0672,329.0672,326.2228,326.8515,25765.0
2025-04-11 10:30:00,327.48,329.9,327.16,327.75,38462.0,326.8416,329.2568,326.5222,327.111,38462.0
2025-04-11 10:40:00,327.53,330.73,327.3,330.06,41858.0,326.8915,330.0852,326.6619,329.4165,41858.0
2025-04-11 10:50:00,330.07,330.07,328.51,328.6,13325.0,329.4265,329.4265,327.8695,327.9594,13325.0
2025-04-11 11:00:00,328.38,330.65,325.29,326.21,35004.0,327.7398,330.0054,324.6558,325.574,35004.0
2025-04-11 11:10:00,326.11,326.59,325.09,325.66,13483.0,325.4742,325.9533,324.4562,325.0251,13483.0
2025-04-11 11:20:00,325.75,327.07,324.46,326.27,27659.0,325.1149,326.4324,323.8274,325.6339,27659.0
2025-04-11 11:30:00,326.21,327.03,325.23,327.03,20593.0,325.574,326.3924,324.5959,326.3924,20593.0
2025-04-11 11:40:00,327.02,328.16,326.23,327.63,20976.0,326.3824,327.5202,325.594,326.9913,20976.0
2025-04-11 11:50:00,327.88,327.97,327.1,327.94,11028.0,327.2408,327.3306,326.4623,327.3007,11028.0
2025-04-11 12:00:00,327.75,328.77,327.54,328.37,7084.0,327.111,328.129,326.9014,327.7298,7084.0
2025-04-11 12:10:00,328.4,330.0,328.39,329.41,13414.0,327.7598,329.3566,327.7498,328.7678,13414.0
2025-04-11 12:20:00,329.17,329.17,327.78,328.49,21465.0,328.5283,328.5283,327.141,327.8496,21465.0
2025-04-11 12:30:00,328.52,331.95,328.51,331.91,32679.0,327.8795,331.3028,327.8695,331.2629,32679.0
2025-04-11 12:40:00,331.93,332.67,331.48,332.56,9059.0,331.2829,332.0214,330.8338,331.9116,9059.0
2025-04-11 12:50:00,332.18,332.19,331.0,331.35,21489.0,331.5324,331.5424,330.3547,330.704,21489.0
2025-04-11 13:00:00,331.25,332.32,331.19,331.81,14677.0,330.6042,331.6721,330.5443,331.1631,14677.0
2025-04-11 13:10:00,331.96,332.16,331.04,331.39,14386.0,331.3128,331.5124,330.3946,330.7439,14386.0
2025-04-11 13:20:00,331.09,332.18,331.01,331.07,7142.0,330.4445,331.5324,330.3647,330.4246,7142.0
2025-04-11 13:30:00,331.28,333.62,330.79,333.62,8004.0,330.6341,332.9696,330.1451,332.9696,8004.0
2025-04-11 13:40:00,334.02,336.54,334.02,334.18,29347.0,333.3688,335.8839,333.3688,333.5285,29347.0
2025-04-11 13:50:00,334.07,335.45,333.89,334.21,18844.0,333.4187,334.796,333.2391,333.5584,18844.0
2025-04-11 14:00:00,333.94,334.7,333.22,334.26,10989.0,333.289,334.0475,332.5704,333.6083,10989.0
2025-04-11 14:10:00,334.27,334.6,333.5,333.5,11784.0,333.6183,333.9477,332.8498,332.8498,11784.0
2025-04-11 14:20:00,333.77,334.87,333.77,334.87,6400.0,333.1193,334.2171,333.1193,334.2171,6400.0
2025-04-11 14:30:00,334.75,335.47,334.43,334.96,6253.0,334.0974,334.816,333.778,334.307,6253.0
2025-04-11 14:40:00,335.3,335.58,334.94,335.58,10095.0,334.6463,334.9258,334.287,334.9258,10095.0
2025-04-11 14:50:00,335.38,335.85,334.48,334.65,4903.0,334.7261,335.1952,333.8279,333.9976,4903.0
2025-04-11 15:00:00,334.55,335.9,334.55,335.71,10009.0,333.8978,335.2451,333.8978,335.0555,10009.0
2025-04-11 15:10:00,335.71,336.15,335.1,335.98,18851.0,335.0555,335.4946,334.4467,335.325,18851.0
2025-04-11 15:20:00,335.76,335.99,333.96,333.96,36852.0,335.1054,335.335,333.3089,333.3089,36852.0
2025-04-11 15:30:00,333.96,334.82,332.97,333.9,28728.0,333.3089,334.1672,332.3208,333.249,28728.0
2025-04-11 15:40:00,334.3,334.31,333.35,333.6,39312.0,333.6483,333.6582,332.7001,332.9496,39312.0
2025-04-11 15:50:00,334.03,334.78,332.3,333.08,129658.0,333.3788,334.1273,331.6522,332.4306,129658.0
2025-04-14 09:30:00,336.49,337.3,333.12,334.47,23275.0,335.834,336.6424,332.4706,333.8179,23275.0
2025-04-14 09:40:00,334.86,336.33,333.2,334.72,16385.0,334.2072,335.6743,332.5504,334.0674,16385.0
2025-04-14 09:50:00,334.5,335.58,333.55,334.22,12267.0,333.8479,334.9258,332.8997,333.5684,12267.0
2025-04-14 10:00:00,333.9,335.08,333.72,334.34,7330.0,333.249,334.4267,333.0694,333.6882,7330.0
2025-04-14 10:10:00,334.36,334.44,333.02,333.02,14355.0,333.7081,333.788,332.3708,332.3708,14355.0
2025-04-14 10:20:00,333.35,334.68,332.53,334.66,16659.0,332.7001,334.0275,331.8817,334.0076,16659.0
2025-04-14 10:30:00,334.59,334.72,333.23,333.24,9865.0,333.9377,334.0674,332.5803,332.5903,9865.0
2025-04-14 10:40:00,333.24,335.8,333.04,334.99,30967.0,332.5903,335.1453,332.3907,334.3369,30967.0
2025-04-14 10:50:00,335.32,336.93,335.32,336.44,12042.0,334.6663,336.2731,334.6663,335.7841,12042.0
2025-04-14 11:00:00,336.4,337.78,336.19,337.1,11164.0,335.7442,337.1215,335.5346,336.4428,11164.0
2025-04-14 11:10:00,337.35,337.35,336.45,336.78,8419.0,336.6923,336.6923,335.7941,336.1234,8419.0
2025-04-14 11:20:00,336.78,337.09,335.69,336.32,12112.0,336.1234,336.4328,335.0355,335.6643,12112.0
2025-04-14 11:30:00,336.07,337.49,335.88,336.54,8531.0,335.4148,336.832,335.2252,335.8839,8531.0
2025-04-14 11:40:00,336.4,336.67,335.5,335.58,12923.0,335.7442,336.0136,334.8459,334.9258,12923.0
2025-04-14 11:50:00,335.51,335.76,334.96,335.09,7659.0,334.8559,335.1054,334.307,334.4367,7659.0
2025-04-14 12:00:00,335.0,335.58,334.5,335.14,14005.0,334.3469,334.9258,333.8479,334.4866,14005.0
2025-04-14 12:10:00,334.81,336.56,334.28,336.54,15525.0,334.1573,335.9038,333.6283,335.8839,15525.0
2025-04-14 12:20:00,336.25,337.19,335.67,336.0,10177.0,335.5945,336.5326,335.0156,335.3449,10177.0
2025-04-14 12:30:00,336.13,337.53,336.13,337.02,4481.0,335.4747,336.872,335.4747,336.363,4481.0
2025-04-14 12:40:00,336.99,338.46,336.88,337.65,14249.0,336.333,337.8001,336.2232,336.9917,14249.0
2025-04-14 12:50:00,337.53,337.53,336.13,336.26,11770.0,336.872,336.872,335.4747,335.6044,11770.0
2025-04-14 13:00:00,336.17,337.98,335.72,335.86,14124.0,335.5146,337.3211,335.0655,335.2052,14124.0
2025-04-14 13:10:00,335.69,337.11,335.61,335.93,18351.0,335.0355,336.4528,334.9557,335.2751,18351.0
2025-04-14 13:20:00,336.3,336.95,336.1,336.41,6083.0,335.6444,336.2931,335.4447,335.7541,6083.0
2025-04-14 13:30:00,336.8,337.38,336.27,336.36,22794.0,336.1434,336.7223,335.6144,335.7042,22794.0
2025-04-14 13:40:00,336.51,337.35,336.1,337.29,8667.0,335.8539,336.6923,335.4447,336.6324,8667.0
2025-04-14 13:50:00,337.02,338.57,337.01,337.99,14360.0,336.363,337.9099,336.353,337.3311,14360.0
2025-04-14 14:00:00,337.98,338.63,337.24,337.5,15393.0,337.3211,337.9698,336.5825,336.842,15393.0
2025-04-14 14:10:00,337.5,338.2,337.49,338.06,8382.0,336.842,337.5407,336.832,337.4009,8382.0
2025-04-14 14:20:00,338.28,339.72,338.27,339.33,22738.0,337.6205,339.0577,337.6105,338.6684,22738.0
2025-04-14 14:30:00,339.4,339.81,339.13,339.39,7192.0,338.7383,339.1475,338.4688,338.7283,7192.0
2025-04-14 14:40:00,339.16,339.42,338.76,338.94,7129.0,338.4988,338.7583,338.0996,338.2792,7129.0
2025-04-14 14:50:00,338.86,339.08,338.46,338.85,13015.0,338.1994,338.4189,337.8001,338.1894,13015.0
2025-04-14 15:00:00,338.97,339.67,338.81,339.3,14077.0,338.3092,339.0078,338.1495,338.6385,14077.0
2025-04-14 15:10:00,339.61,339.96,339.21,339.58,17889.0,338.9479,339.2972,338.5487,338.918,17889.0
2025-04-14 15:20:00,339.36,340.36,339.3,339.92,12256.0,338.6984,339.6964,338.6385,339.2573,12256.0
2025-04-14 15:30:00,340.05,340.52,339.54,340.29,11033.0,339.387,339.8561,338.878,339.6266,11033.0
2025-04-14 15:40:00,339.99,340.91,339.99,340.65,18312.0,339.3272,340.2454,339.3272,339.9859,18312.0
2025-04-14 15:50:00,340.53,341.16,339.5,340.8,115263.0,339.8661,340.4949,338.8381,340.1356,115263.0
2025-04-15 09:30:00,337.73,341.39,335.75,336.57,48155.0,337.0716,340.7244,335.0954,335.9138,48155.0
2025-04-15 09:40:00,336.57,338.47,336.46,337.78,31615.0,335.9138,337.8101,335.804,337.1215,31615.0
2025-04-15 09:50:00,337.75,338.98,337.75,338.62,11164.0,337.0915,338.3191,337.0915,337.9598,11164.0
2025-04-15 10:00:00,338.65,340.16,337.74,337.75,15319.0,337.9898,339.4968,337.0815,337.0915,15319.0
2025-04-15 10:10:00,338.22,338.99,337.94,338.75,8884.0,337.5606,338.3291,337.2812,338.0896,8884.0
2025-04-15 10:20:00,337.88,338.82,337.45,337.54,12499.0,337.2213,338.1594,336.7921,336.8819,12499.0
2025-04-15 10:30:00,337.85,338.41,337.17,337.31,14781.0,337.1913,337.7502,336.5127,336.6524,14781.0
2025-04-15 10:40:00,337.23,338.08,337.04,337.8,18047.0,336.5725,337.4209,336.3829,337.1414,18047.0
2025-04-15 10:50:00,337.67,338.48,337.65,338.15,5605.0,337.0117,337.8201,336.9917,337.4907,5605.0
2025-04-15 11:00:00,338.39,338.57,337.69,337.75,6152.0,337.7303,337.9099,337.0316,337.0915,6152.0
2025-04-15 11:10:00,337.72,339.55,337.71,338.76,13178.0,337.0616,338.888,337.0516,338.0996,13178.0
2025-04-15 11:20:00,339.12,339.2,338.01,338.01,5277.0,338.4589,338.5387,337.351,337.351,5277.0
2025-04-15 11:30:00,338.15,338.33,337.53,337.75,4908.0,337.4907,337.6704,336.872,337.0915,4908.0
2025-04-15 11:40:00,337.53,337.75,336.89,336.89,9879.0,336.872,337.0915,336.2332,336.2332,9879.0
2025-04-15 11:50:00,336.89,337.27,336.45,337.27,10519.0,336.2332,336.6125,335.7941,336.6125,10519.0
2025-04-15 12:00:00,337.53,337.61,336.65,336.82,4654.0,336.872,336.9518,335.9937,336.1633,4654.0
2025-04-15 12:10:00,336.82,336.82,335.99,336.65,12227.0,336.1633,336.1633,335.335,335.9937,12227.0
2025-04-15 12:20:00,336.96,337.77,336.8,337.22,8895.0,336.3031,337.1115,336.1434,336.5626,8895.0
2025-04-15 12:30:00,337.38,337.61,335.85,335.85,11391.0,336.7223,336.9518,335.1952,335.1952,11391.0
2025-04-15 12:40:00,335.91,336.69,335.76,336.69,12570.0,335.2551,336.0336,335.1054,336.0336,12570.0
2025-04-15 12:50:00,336.6,336.61,336.05,336.61,2885.0,335.9438,335.9538,335.3948,335.9538,2885.0
2025-04-15 13:00:00,336.45,336.79,336.26,336.42,3665.0,335.7941,336.1334,335.6044,335.7641,3665.0
2025-04-15 13:10:00,336.54,336.76,336.25,336.25,5893.0,335.8839,336.1035,335.5945,335.5945,5893.0
2025-04-15 13:20:00,336.42,336.49,336.21,336.24,2779.0,335.7641,335.834,335.5545,335.5845,2779.0
2025-04-15 13:30:00,336.37,337.47,336.37,337.18,11655.0,335.7142,336.8121,335.7142,336.5226,11655.0
2025-04-15 13:40:00,337.44,337.85,336.72,337.27,10096.0,336.7821,337.1913,336.0635,336.6125,10096.0
2025-04-15 13:50:00,337.04,337.04,336.18,336.36,8754.0,336.3829,336.3829,335.5246,335.7042,8754.0
2025-04-15 14:00:00,336.49,336.58,336.06,336.24,2844.0,335.834,335.9238,335.4048,335.5845,2844.0
2025-04-15 14:10:00,336.23,336.23,335.73,335.88,10882.0,335.5745,335.5745,335.0755,335.2252,10882.0
2025-04-15 14:20:00,335.62,336.53,335.62,336.26,6484.0,334.9657,335.8739,334.9657,335.6044,6484.0
2025-04-15 14:30:00,336.34,337.0,336.33,336.76,1829.0,335.6843,336.343,335.6743,336.1035,1829.0
2025-04-15 14:40:00,337.02,337.42,336.71,336.72,9690.0,336.363,336.7622,336.0536,336.0635,9690.0
2025-04-15 14:50:00,336.73,337.09,336.59,337.09,3975.0,336.0735,336.4328,335.9338,336.4328,3975.0
2025-04-15 15:00:00,336.85,336.98,336.23,336.37,7429.0,336.1933,336.323,335.5745,335.7142,7429.0
2025-04-15 15:10:00,336.4,336.82,336.29,336.8,6451.0,335.7442,336.1633,335.6344,336.1434,6451.0
2025-04-15 15:20:00,336.64,336.93,336.27,336.93,6222.0,335.9837,336.2731,335.6144,336.2731,6222.0
2025-04-15 15:30:00,336.7,337.2,336.43,337.02,25049.0,336.0436,336.5426,335.7741,336.363,25049.0
2025-04-15 15:40:00,337.02,337.48,336.18,336.5,47344.0,336.363,336.8221,335.5246,335.844,47344.0
2025-04-15 15:50:00,336.51,336.62,335.25,335.75,71122.0,335.8539,335.9637,334.5964,335.0954,71122.0
2025-04-16 09:30:00,336.56,337.33,334.66,335.0,15979.0,335.9038,336.6723,334.0076,334.3469,15979.0
2025-04-16 09:40:00,334.98,334.98,332.81,333.86,5008.0,334.3269,334.3269,332.1612,333.2091,5008.0
2025-04-16 09:50:00,334.05,334.05,332.02,333.38,30921.0,333.3987,333.3987,331.3727,332.73,30921.0
2025-04-16 10:00:00,332.66,332.73,330.89,330.92,21199.0,332.0115,332.0813,330.2449,330.2748,21199.0
2025-04-16 10:10:00,330.29,330.62,329.15,329.46,9979.0,329.6461,329.9754,328.5083,328.8177,9979.0
2025-04-16 10:20:00,329.48,331.49,329.17,331.46,17419.0,328.8377,330.8437,328.5283,330.8138,17419.0
2025-04-16 10:30:00,331.75,332.46,331.6,332.38,8007.0,331.1032,331.8118,330.9535,331.732,8007.0
2025-04-16 10:40:00,332.06,332.87,332.06,332.41,5943.0,331.4126,332.221,331.4126,331.7619,5943.0
2025-04-16 10:50:00,332.6,333.37,332.18,333.28,19509.0,331.9516,332.7201,331.5324,332.6302,19509.0
2025-04-16 11:00:00,333.28,333.4,332.71,333.4,3640.0,332.6302,332.75,332.0614,332.75,3640.0
2025-04-16 11:10:00,333.53,334.26,333.25,334.22,7109.0,332.8798,333.6083,332.6003,333.5684,7109.0
2025-04-16 11:20:00,334.27,335.32,333.98,335.32,3866.0,333.6183,334.6663,333.3289,334.6663,3866.0
2025-04-16 11:30:00,335.18,335.18,334.43,334.61,5344.0,334.5265,334.5265,333.778,333.9577,5344.0
2025-04-16 11:40:00,334.65,334.93,334.31,334.31,5068.0,333.9976,334.277,333.6582,333.6582,5068.0
2025-04-16 11:50:00,334.34,335.68,333.79,334.65,22792.0,333.6882,335.0256,333.1392,333.9976,22792.0
2025-04-16 12:00:00,334.64,335.03,334.23,334.23,10947.0,333.9876,334.3768,333.5784,333.5784,10947.0
2025-04-16 12:10:00,334.73,334.95,334.22,334.23,5975.0,334.0774,334.297,333.5684,333.5784,5975.0
2025-04-16 12:20:00,334.08,334.28,333.29,333.29,21715.0,333.4287,333.6283,332.6402,332.6402,21715.0
2025-04-16 12:30:00,333.66,334.0,333.2,333.24,7161.0,333.0095,333.3488,332.5504,332.5903,7161.0
2025-04-16 12:40:00,333.25,334.4,333.24,334.28,16689.0,332.6003,333.7481,332.5903,333.6283,16689.0
2025-04-16 12:50:00,334.0,334.33,333.94,334.28,2538.0,333.3488,333.6782,333.289,333.6283,2538.0
2025-04-16 13:00:00,334.05,334.18,333.64,333.64,4205.0,333.3987,333.5285,332.9895,332.9895,4205.0
2025-04-16 13:10:00,333.69,334.69,333.68,334.69,3211.0,333.0394,334.0375,333.0295,334.0375,3211.0
2025-04-16 13:20:00,334.69,335.8,334.63,334.98,10839.0,334.0375,335.1453,333.9776,334.3269,10839.0
2025-04-16 13:30:00,334.59,334.63,333.39,333.94,9725.0,333.9377,333.9776,332.74,333.289,9725.0
2025-04-16 13:40:00,333.94,334.03,332.56,332.56,7093.0,333.289,333.3788,331.9116,331.9116,7093.0
2025-04-16 13:50:00,332.36,332.9,332.12,332.56,11269.0,331.712,332.251,331.4725,331.9116,11269.0
2025-04-16 14:00:00,332.54,333.18,331.75,332.74,11331.0,331.8917,332.5304,331.1032,332.0913,11331.0
2025-04-16 14:10:00,332.93,333.07,332.51,333.0,4387.0,332.2809,332.4207,331.8617,332.3508,4387.0
2025-04-16 14:20:00,332.88,334.21,332.86,333.72,17429.0,332.231,333.5584,332.2111,333.0694,17429.0
2025-04-16 14:30:00,333.65,334.0,332.98,332.98,7044.0,332.9995,333.3488,332.3308,332.3308,7044.0
2025-04-16 14:40:00,333.1,333.4,332.84,332.95,4770.0,332.4506,332.75,332.1911,332.3009,4770.0
2025-04-16 14:50:00,332.74,333.09,332.36,332.36,8280.0,332.0913,332.4406,331.712,331.712,8280.0
2025-04-16 15:00:00,332.43,332.52,332.06,332.06,7315.0,331.7819,331.8717,331.4126,331.4126,7315.0
2025-04-16 15:10:00,331.97,332.24,331.37,331.6,25659.0,331.3228,331.5923,330.724,330.9535,25659.0
2025-04-16 15:20:00,331.53,331.88,330.62,330.63,17693.0,330.8837,331.233,329.9754,329.9854,17693.0
2025-04-16 15:30:00,330.77,331.56,330.66,331.56,21208.0,330.1251,330.9136,330.0154,330.9136,21208.0
2025-04-16 15:40:00,331.67,332.13,330.26,330.96,76806.0,331.0234,331.4825,329.6161,330.3148,76806.0
2025-04-16 15:50:00,330.92,332.01,330.42,331.03,106795.0,330.2748,331.3627,329.7758,330.3846,106795.0
2025-04-17 09:30:00,336.35,338.78,333.09,336.5,140098.0,335.6943,338.1195,332.4406,335.844,140098.0
2025-04-17 09:40:00,336.6,337.33,334.06,335.37,34997.0,335.9438,336.6723,333.4087,334.7162,34997.0
2025-04-17 09:50:00,335.37,337.11,335.16,336.13,20209.0,334.7162,336.4528,334.5066,335.4747,20209.0
2025-04-17 10:00:00,335.92,336.27,334.51,334.51,38795.0,335.2651,335.6144,333.8578,333.8578,38795.0
2025-04-17 10:10:00,334.61,335.12,332.11,333.55,22370.0,333.9577,334.4667,331.4625,332.8997,22370.0
2025-04-17 10:20:00,333.47,334.21,331.92,332.99,20998.0,332.8199,333.5584,331.2729,332.3408,20998.0
2025-04-17 10:30:00,332.98,333.09,331.07,331.58,30929.0,332.3308,332.4406,330.4246,330.9336,30929.0
2025-04-17 10:40:00,331.08,333.15,331.08,332.46,16504.0,330.4345,332.5005,330.4345,331.8118,16504.0
2025-04-17 10:50:00,332.55,333.1,332.28,332.72,7042.0,331.9017,332.4506,331.6322,332.0713,7042.0
2025-04-17 11:00:00,332.54,333.1,332.28,332.66,16962.0,331.8917,332.4506,331.6322,332.0115,16962.0
2025-04-17 11:10:00,332.66,333.69,332.65,333.45,27148.0,332.0115,333.0394,332.0015,332.7999,27148.0
2025-04-17 11:20:00,333.57,333.84,333.08,333.22,72803.0,332.9197,333.1892,332.4306,332.5704,72803.0
2025-04-17 11:30:00,333.22,334.34,333.07,333.48,61229.0,332.5704,333.6882,332.4207,332.8299,61229.0
2025-04-17 11:40:00,333.84,334.63,333.22,334.0,16918.0,333.1892,333.9776,332.5704,333.3488,16918.0
2025-04-17 11:50:00,333.96,334.39,333.76,333.8,4597.0,333.3089,333.7381,333.1093,333.1492,4597.0
2025-04-17 12:00:00,334.42,334.71,333.83,334.41,12264.0,333.768,334.0575,333.1792,333.758,12264.0
2025-04-17 12:10:00,334.16,334.34,333.37,333.96,14322.0,333.5085,333.6882,332.7201,333.3089,14322.0
2025-04-17 12:20:00,334.29,335.94,333.83,335.93,13255.0,333.6383,335.2851,333.1792,335.2751,13255.0
2025-04-17 12:30:00,335.93,336.2,335.43,335.82,6981.0,335.2751,335.5446,334.7761,335.1653,6981.0
2025-04-17 12:40:00,335.56,336.21,335.45,335.94,7974.0,334.9058,335.5545,334.796,335.2851,7974.0
2025-04-17 12:50:00,336.26,336.58,335.84,336.17,5871.0,335.6044,335.9238,335.1853,335.5146,5871.0
2025-04-17 13:00:00,336.18,336.25,335.15,335.27,8101.0,335.5246,335.5945,334.4966,334.6164,8101.0
2025-04-17 13:10:00,335.52,335.6,334.44,334.6,8031.0,334.8659,334.9457,333.788,333.9477,8031.0
2025-04-17 13:20:00,334.38,334.9,334.29,334.61,9574.0,333.7281,334.2471,333.6383,333.9577,9574.0
2025-04-17 13:30:00,334.76,335.14,334.24,334.43,13676.0,334.1074,334.4866,333.5884,333.778,13676.0
2025-04-17 13:40:00,334.45,334.75,334.0,334.24,10856.0,333.798,334.0974,333.3488,333.5884,10856.0
2025-04-17 13:50:00,334.06,334.39,334.06,334.15,4425.0,333.4087,333.7381,333.4087,333.4985,4425.0
2025-04-17 14:00:00,334.15,334.77,333.71,334.59,17564.0,333.4985,334.1173,333.0594,333.9377,17564.0
2025-04-17 14:10:00,334.58,335.13,334.39,335.13,19064.0,333.9277,334.4766,333.7381,334.4766,19064.0
2025-04-17 14:20:00,335.36,337.74,335.25,335.25,46324.0,334.7062,337.0815,334.5964,334.5964,46324.0
2025-04-17 14:30:00,335.43,336.0,335.22,335.22,9913.0,334.7761,335.3449,334.5665,334.5665,9913.0
2025-04-17 14:40:00,335.43,335.45,334.78,335.12,15560.0,334.7761,334.796,334.1273,334.4667,15560.0
2025-04-17 14:50:00,335.05,335.7,334.73,334.73,6648.0,334.3968,335.0455,334.0774,334.0774,6648.0
2025-04-17 15:00:00,334.74,334.76,334.46,334.71,8581.0,334.0874,334.1074,333.8079,334.0575,8581.0
2025-04-17 15:10:00,334.72,334.91,333.53,333.74,51862.0,334.0674,334.2571,332.8798,333.0893,51862.0
2025-04-17 15:20:00,333.65,334.53,333.62,334.12,90846.0,332.9995,333.8778,332.9696,333.4686,90846.0
2025-04-17 15:30:00,334.12,334.65,333.57,334.05,62018.0,333.4686,333.9976,332.9197,333.3987,62018.0
2025-04-17 15:40:00,334.05,334.52,333.7,334.23,52629.0,333.3987,333.8678,333.0494,333.5784,52629.0
2025-04-17 15:50:00,334.06,335.04,333.56,334.81,117777.0,333.4087,334.3868,332.9097,334.1573,117777.0
2025-04-21 09:30:00,334.93,334.93,329.27,329.4,33252.0,334.277,334.277,328.6281,328.7578,33252.0
2025-04-21 09:40:00,329.53,330.12,327.0,328.59,44871.0,328.8876,329.4764,326.3625,327.9494,44871.0
2025-04-21 09:50:00,328.58,328.59,325.34,325.75,20716.0,327.9394,327.9494,324.7057,325.1149,20716.0
2025-04-21 10:00:00,325.75,327.39,324.94,327.07,66799.0,325.1149,326.7517,324.3065,326.4324,66799.0
2025-04-21 10:10:00,326.75,327.2,322.65,322.74,57921.0,326.113,326.5621,322.021,322.1108,57921.0
2025-04-21 10:20:00,322.74,323.29,319.31,320.44,56067.0,322.1108,322.6597,318.6875,319.8153,56067.0
2025-04-21 10:30:00,320.44,322.71,319.93,322.02,39632.0,319.8153,322.0809,319.3063,321.3922,39632.0
2025-04-21 10:40:00,322.02,322.06,321.07,321.09,30790.0,321.3922,321.4321,320.444,320.464,30790.0
2025-04-21 10:50:00,321.09,321.44,320.69,321.0,27414.0,320.464,320.8133,320.0648,320.3742,27414.0
2025-04-21 11:00:00,321.22,321.46,317.59,318.03,26467.0,320.5938,320.8333,316.9708,317.41,26467.0
2025-04-21 11:10:00,317.63,319.95,317.51,319.74,22398.0,317.0108,319.3262,316.891,319.1166,22398.0
2025-04-21 11:20:00,319.72,320.12,318.87,319.44,26899.0,319.0967,319.4959,318.2483,318.8172,26899.0
2025-04-21 11:30:00,319.32,319.54,318.18,318.97,16230.0,318.6975,318.917,317.5597,318.3481,16230.0
2025-04-21 11:40:00,319.38,319.5,318.39,318.57,17466.0,318.7573,318.8771,317.7693,317.9489,17466.0
2025-04-21 11:50:00,318.5,318.72,317.62,318.0,13710.0,317.8791,318.0986,317.0008,317.38,13710.0
2025-04-21 12:00:00,318.24,318.24,317.38,317.38,9670.0,317.6196,317.6196,316.7612,316.7612,9670.0
2025-04-21 12:10:00,317.38,317.38,315.95,316.39,12905.0,316.7612,316.7612,315.334,315.7732,12905.0
2025-04-21 12:20:00,316.2,316.51,315.61,315.99,14682.0,315.5835,315.8929,314.9947,315.374,14682.0
2025-04-21 12:30:00,316.32,316.93,315.72,316.36,5661.0,315.7033,316.3121,315.1045,315.7432,5661.0
2025-04-21 12:40:00,316.34,316.95,315.71,315.88,11000.0,315.7233,316.3321,315.0945,315.2642,11000.0
2025-04-21 12:50:00,315.75,315.85,314.43,315.01,4368.0,315.1344,315.2342,313.817,314.3959,4368.0
2025-04-21 13:00:00,315.0,315.93,315.0,315.62,17771.0,314.3859,315.3141,314.3859,315.0047,17771.0
2025-04-21 13:10:00,315.51,317.18,315.41,316.45,16365.0,314.8949,316.5616,314.7951,315.8331,16365.0
2025-04-21 13:20:00,316.24,316.55,315.65,316.06,10149.0,315.6235,315.9329,315.0346,315.4438,10149.0
2025-04-21 13:30:00,316.38,317.26,316.06,316.91,7069.0,315.7632,316.6415,315.4438,316.2922,7069.0
2025-04-21 13:40:00,316.96,317.54,316.54,317.02,21177.0,316.3421,316.9209,315.9229,316.4019,21177.0
2025-04-21 13:50:00,316.78,317.58,315.82,316.0,12697.0,316.1624,316.9609,315.2043,315.3839,12697.0
2025-04-21 14:00:00,315.63,316.2,315.36,315.47,7755.0,315.0147,315.5835,314.7452,314.855,7755.0
2025-04-21 14:10:00,315.56,315.97,315.37,315.92,6712.0,314.9448,315.354,314.7552,315.3041,6712.0
2025-04-21 14:20:00,315.69,316.83,315.61,316.83,22001.0,315.0745,316.2123,314.9947,316.2123,22001.0
2025-04-21 14:30:00,316.8,317.68,316.8,317.39,8190.0,316.1824,317.0607,316.1824,316.7712,8190.0
2025-04-21 14:40:00,317.61,317.83,316.3,316.38,11161.0,316.9908,317.2104,315.6833,315.7632,11161.0
2025-04-21 14:50:00,316.61,316.67,315.98,316.26,10606.0,315.9927,316.0526,315.364,315.6434,10606.0
2025-04-21 15:00:00,316.09,317.11,316.09,316.28,17900.0,315.4738,316.4918,315.4738,315.6634,17900.0
2025-04-21 15:10:00,316.13,316.98,316.13,316.83,6382.0,315.5137,316.362,315.5137,316.2123,6382.0
2025-04-21 15:20:00,316.83,317.18,316.52,316.61,10223.0,316.2123,316.5616,315.9029,315.9927,10223.0
2025-04-21 15:30:00,316.72,317.8,316.6,316.62,23491.0,316.1025,317.1804,315.9828,316.0027,23491.0
2025-04-21 15:40:00,316.62,317.81,316.61,317.56,32632.0,316.0027,317.1904,315.9927,316.9409,32632.0
2025-04-21 15:50:00,317.38,318.3,317.3,317.64,125468.0,316.7612,317.6794,316.6814,317.0207,125468.0
2025-04-22 09:30:00,320.29,320.29,317.54,319.9,45361.0,319.6656,319.6656,316.9209,319.2763,45361.0
2025-04-22 09:40:00,319.79,320.1,317.81,318.32,30405.0,319.1665,319.4759,317.1904,317.6994,30405.0
2025-04-22 09:50:00,318.46,319.47,317.9,318.38,11246.0,317.8391,318.8472,317.2802,317.7593,11246.0
2025-04-22 10:00:00,318.38,320.49,318.38,320.24,22400.0,317.7593,319.8652,317.7593,319.6157,22400.0
2025-04-22 10:10:00,320.32,320.42,319.58,320.1,14798.0,319.6955,319.7953,318.957,319.4759,14798.0
2025-04-22 10:20:00,319.95,321.35,319.89,320.8,27823.0,319.3262,320.7235,319.2663,320.1746,27823.0
2025-04-22 10:30:00,320.8,322.23,320.8,322.23,12153.0,320.1746,321.6018,320.1746,321.6018,12153.0
2025-04-22 10:40:00,322.06,322.56,321.12,321.12,13456.0,321.4321,321.9311,320.494,320.494,13456.0
2025-04-22 10:50:00,321.1,321.86,320.91,321.59,7830.0,320.474,321.2325,320.2844,320.963,7830.0
2025-04-22 11:00:00,321.53,321.61,320.97,321.14,16211.0,320.9032,320.983,320.3442,320.5139,16211.0
2025-04-22 11:10:00,321.36,321.83,321.18,321.32,15092.0,320.7335,321.2026,320.5538,320.6936,15092.0
2025-04-22 11:20:00,321.32,321.82,321.17,321.17,17656.0,320.6936,321.1926,320.5439,320.5439,17656.0
2025-04-22 11:30:00,321.17,321.54,321.13,321.24,11877.0,320.5439,320.9131,320.5039,320.6137,11877.0
2025-04-22 11:40:00,321.23,321.36,320.79,321.06,25088.0,320.6037,320.7335,320.1646,320.4341,25088.0
2025-04-22 11:50:00,320.92,321.16,319.83,320.88,45299.0,320.2943,320.5339,319.2065,320.2544,45299.0
2025-04-22 12:00:00,321.12,322.94,321.12,322.9,16825.0,320.494,322.3104,320.494,322.2705,16825.0
2025-04-22 12:10:00,322.98,323.12,322.48,322.73,14137.0,322.3503,322.4901,321.8513,322.1008,14137.0
2025-04-22 12:20:00,322.96,323.05,322.41,322.41,5137.0,322.3304,322.4202,321.7814,321.7814,5137.0
2025-04-22 12:30:00,322.72,322.72,322.31,322.4,6918.0,322.0908,322.0908,321.6816,321.7715,6918.0
2025-04-22 12:40:00,322.51,322.58,322.1,322.3,9277.0,321.8812,321.9511,321.472,321.6716,9277.0
2025-04-22 12:50:00,322.3,322.45,321.86,321.86,5044.0,321.6716,321.8214,321.2325,321.2325,5044.0
2025-04-22 13:00:00,321.74,322.79,321.74,322.35,14240.0,321.1127,322.1607,321.1127,321.7216,14240.0
2025-04-22 13:10:00,322.13,322.19,320.51,320.96,11090.0,321.502,321.5619,319.8851,320.3343,11090.0
2025-04-22 13:20:00,321.02,321.02,319.87,320.46,19721.0,320.3941,320.3941,319.2464,319.8352,19721.0
2025-04-22 13:30:00,320.61,320.92,319.77,320.69,25176.0,319.9849,320.2943,319.1466,320.0648,25176.0
2025-04-22 13:40:00,320.67,321.02,319.87,319.87,12883.0,320.0448,320.3941,319.2464,319.2464,12883.0
2025-04-22 13:50:00,320.02,320.15,318.22,318.71,28693.0,319.3961,319.5258,317.5996,318.0886,28693.0
2025-04-22 14:00:00,318.68,320.4,318.67,320.4,6106.0,318.0587,319.7754,318.0487,319.7754,6106.0
2025-04-22 14:10:00,320.17,320.82,320.11,320.78,3689.0,319.5458,320.1945,319.4859,320.1546,3689.0
2025-04-22 14:20:00,320.75,321.53,320.6,321.44,10592.0,320.1247,320.9032,319.975,320.8133,10592.0
2025-04-22 14:30:00,321.55,322.01,321.4,321.71,20938.0,320.9231,321.3822,320.7734,321.0828,20938.0
2025-04-22 14:40:00,321.65,322.15,321.65,322.0,9695.0,321.0229,321.5219,321.0229,321.3722,9695.0
2025-04-22 14:50:00,322.0,322.71,321.96,322.47,19840.0,321.3722,322.0809,321.3323,321.8413,19840.0
2025-04-22 15:00:00,322.66,323.31,322.5,322.77,7172.0,322.0309,322.6797,321.8713,322.1407,7172.0
2025-04-22 15:10:00,322.73,322.84,322.19,322.64,18495.0,322.1008,322.2106,321.5619,322.011,18495.0
2025-04-22 15:20:00,322.68,322.98,322.21,322.98,15723.0,322.0509,322.3503,321.5818,322.3503,15723.0
2025-04-22 15:30:00,322.98,324.08,322.86,323.57,17985.0,322.3503,323.4482,322.2306,322.9392,17985.0
2025-04-22 15:40:00,323.5,324.92,323.31,324.83,28280.0,322.8693,324.2865,322.6797,324.1967,28280.0
2025-04-22 15:50:00,324.57,324.87,323.73,324.45,70483.0,323.9372,324.2366,323.0989,323.8175,70483.0
2025-04-23 09:30:00,328.63,334.83,328.0,332.83,33620.0,327.9893,334.1772,327.3605,332.1811,33620.0
2025-04-23 09:40:00,332.63,336.83,332.63,336.3,17573.0,331.9815,336.1733,331.9815,335.6444,17573.0
2025-04-23 09:50:00,336.01,337.73,335.76,336.85,23822.0,335.3549,337.0716,335.1054,336.1933,23822.0
2025-04-23 10:00:00,336.85,338.02,335.26,336.71,31189.0,336.1933,337.361,334.6064,336.0536,31189.0
2025-04-23 10:10:00,337.1,337.61,333.56,335.36,25477.0,336.4428,336.9518,332.9097,334.7062,25477.0
2025-04-23 10:20:00,335.46,336.62,334.54,335.79,22749.0,334.806,335.9637,333.8878,335.1353,22749.0
2025-04-23 10:30:00,335.08,336.24,334.8,335.61,23150.0,334.4267,335.5845,334.1473,334.9557,23150.0
2025-04-23 10:40:00,335.62,337.29,335.61,336.2,25248.0,334.9657,336.6324,334.9557,335.5446,25248.0
2025-04-23 10:50:00,336.17,336.79,335.54,335.7,11292.0,335.5146,336.1334,334.8858,335.0455,11292.0
2025-04-23 11:00:00,335.97,336.77,335.36,336.02,14427.0,335.315,336.1134,334.7062,335.3649,14427.0
2025-04-23 11:10:00,335.82,336.21,335.14,335.32,9126.0,335.1653,335.5545,334.4866,334.6663,9126.0
2025-04-23 11:20:00,335.1,335.66,334.65,335.06,15345.0,334.4467,335.0056,333.9976,334.4068,15345.0
2025-04-23 11:30:00,335.33,335.62,334.29,335.37,12260.0,334.6762,334.9657,333.6383,334.7162,12260.0
2025-04-23 11:40:00,335.26,335.67,334.3,334.43,18100.0,334.6064,335.0156,333.6483,333.778,18100.0
2025-04-23 11:50:00,334.5,335.19,333.84,334.74,11187.0,333.8479,334.5365,333.1892,334.0874,11187.0
2025-04-23 12:00:00,334.54,335.24,333.98,334.86,16426.0,333.8878,334.5864,333.3289,334.2072,16426.0
2025-04-23 12:10:00,334.56,334.89,334.19,334.26,5472.0,333.9077,334.2371,333.5385,333.6083,5472.0
2025-04-23 12:20:00,334.3,334.48,333.7,334.28,10836.0,333.6483,333.8279,333.0494,333.6283,10836.0
2025-04-23 12:30:00,334.59,335.63,334.48,335.63,4606.0,333.9377,334.9757,333.8279,334.9757,4606.0
2025-04-23 12:40:00,335.22,335.44,334.52,334.68,7003.0,334.5665,334.786,333.8678,334.0275,7003.0
2025-04-23 12:50:00,334.52,335.24,334.52,335.13,2365.0,333.8678,334.5864,333.8678,334.4766,2365.0
2025-04-23 13:00:00,335.07,336.22,334.65,336.22,6483.0,334.4168,335.5645,333.9976,335.5645,6483.0
2025-04-23 13:10:00,336.44,336.63,335.87,335.9,5602.0,335.7841,335.9737,335.2152,335.2451,5602.0
2025-04-23 13:20:00,335.94,336.27,335.56,335.56,5624.0,335.2851,335.6144,334.9058,334.9058,5624.0
2025-04-23 13:30:00,335.76,335.83,334.76,335.01,5704.0,335.1054,335.1753,334.1074,334.3569,5704.0
2025-04-23 13:40:00,335.11,335.34,335.04,335.14,4998.0,334.4567,334.6862,334.3868,334.4866,4998.0
2025-04-23 13:50:00,335.13,336.04,335.13,335.69,6268.0,334.4766,335.3849,334.4766,335.0355,6268.0
2025-04-23 14:00:00,335.75,335.76,334.38,334.46,4592.0,335.0954,335.1054,333.7281,333.8079,4592.0
2025-04-23 14:10:00,334.73,335.11,334.64,334.98,6712.0,334.0774,334.4567,333.9876,334.3269,6712.0
2025-04-23 14:20:00,334.98,335.34,334.43,334.56,8372.0,334.3269,334.6862,333.778,333.9077,8372.0
2025-04-23 14:30:00,334.75,335.34,334.55,334.85,9992.0,334.0974,334.6862,333.8978,334.1972,9992.0
2025-04-23 14:40:00,334.76,334.9,334.22,334.69,7649.0,334.1074,334.2471,333.5684,334.0375,7649.0
2025-04-23 14:50:00,334.72,335.24,334.45,334.85,7010.0,334.0674,334.5864,333.798,334.1972,7010.0
2025-04-23 15:00:00,334.59,334.88,334.24,334.48,6681.0,333.9377,334.2271,333.5884,333.8279,6681.0
2025-04-23 15:10:00,334.66,335.32,334.55,334.98,12584.0,334.0076,334.6663,333.8978,334.3269,12584.0
2025-04-23 15:20:00,335.12,335.41,334.81,335.16,10802.0,334.4667,334.7561,334.1573,334.5066,10802.0
2025-04-23 15:30:00,335.27,335.88,335.17,335.49,24138.0,334.6164,335.2252,334.5166,334.8359,24138.0
2025-04-23 15:40:00,335.49,336.07,334.99,336.03,21778.0,334.8359,335.4148,334.3369,335.3749,21778.0
2025-04-23 15:50:00,336.23,337.2,335.31,335.82,122479.0,335.5745,336.5426,334.6563,335.1653,122479.0
2025-04-24 09:30:00,337.62,337.76,335.97,336.73,42254.0,336.9618,337.1015,335.315,336.0735,42254.0
2025-04-24 09:40:00,337.5,339.35,337.29,338.98,15825.0,336.842,338.6884,336.6324,338.3191,15825.0
2025-04-24 09:50:00,338.94,339.48,337.73,337.82,23989.0,338.2792,338.8182,337.0716,337.1614,23989.0
2025-04-24 10:00:00,337.82,338.86,337.39,338.12,22011.0,337.1614,338.1994,336.7322,337.4608,22011.0
2025-04-24 10:10:00,338.06,339.02,337.67,339.02,15369.0,337.4009,338.3591,337.0117,338.3591,15369.0
2025-04-24 10:20:00,339.0,340.15,338.94,339.93,20559.0,338.3391,339.4868,338.2792,339.2673,20559.0
2025-04-24 10:30:00,339.85,340.76,339.51,340.13,18641.0,339.1874,340.0957,338.8481,339.4669,18641.0
2025-04-24 10:40:00,340.23,340.73,339.96,340.72,18910.0,339.5667,340.0657,339.2972,340.0557,18910.0
2025-04-24 10:50:00,340.56,340.62,339.86,340.41,16929.0,339.8961,339.9559,339.1974,339.7463,16929.0
2025-04-24 11:00:00,340.62,342.35,340.62,341.88,42414.0,339.9559,341.6826,339.9559,341.2135,42414.0
2025-04-24 11:10:00,341.92,342.98,341.88,342.13,41430.0,341.2534,342.3113,341.2135,341.463,41430.0
2025-04-24 11:20:00,342.24,342.38,340.61,340.96,37811.0,341.5728,341.7125,339.946,340.2953,37811.0
2025-04-24 11:30:00,340.96,342.08,340.73,342.07,25906.0,340.2953,341.4131,340.0657,341.4031,25906.0
2025-04-24 11:40:00,342.14,342.14,340.9,341.2,27769.0,341.473,341.473,340.2354,340.5348,27769.0
2025-04-24 11:50:00,341.15,341.36,339.74,339.99,21416.0,340.4849,340.6945,339.0776,339.3272,21416.0
2025-04-24 12:00:00,339.99,340.75,339.99,340.26,16482.0,339.3272,340.0857,339.3272,339.5966,16482.0
2025-04-24 12:10:00,340.26,341.47,339.87,341.02,38669.0,339.5966,340.8043,339.2074,340.3552,38669.0
2025-04-24 12:20:00,341.03,341.7,341.03,341.31,9079.0,340.3651,341.0338,340.3651,340.6446,9079.0
2025-04-24 12:30:00,341.53,341.53,340.38,340.56,18467.0,340.8642,340.8642,339.7164,339.8961,18467.0
2025-04-24 12:40:00,340.56,341.01,339.41,340.06,17710.0,339.8961,340.3452,338.7483,339.397,17710.0
2025-04-24 12:50:00,339.79,340.42,339.57,340.01,9678.0,339.1276,339.7563,338.908,339.3471,9678.0
2025-04-24 13:00:00,339.85,340.48,339.64,340.17,47148.0,339.1874,339.8162,338.9778,339.5068,47148.0
2025-04-24 13:10:00,340.17,341.31,340.17,340.41,27114.0,339.5068,340.6446,339.5068,339.7463,27114.0
2025-04-24 13:20:00,340.5,341.44,340.27,341.31,92642.0,339.8362,340.7743,339.6066,340.6446,92642.0
2025-04-24 13:30:00,341.13,341.73,340.81,341.16,67407.0,340.4649,341.0638,340.1456,340.4949,67407.0
2025-04-24 13:40:00,341.65,341.82,340.76,340.76,6537.0,340.9839,341.1536,340.0957,340.0957,6537.0
2025-04-24 13:50:00,340.76,341.17,339.85,340.54,37106.0,340.0957,340.5049,339.1874,339.8761,37106.0
2025-04-24 14:00:00,340.54,342.17,340.26,341.25,20789.0,339.8761,341.5029,339.5966,340.5847,20789.0
2025-04-24 14:10:00,341.5,341.84,341.0,341.55,26425.0,340.8342,341.1736,340.3352,340.8841,26425.0
2025-04-24 14:20:00,341.5,341.5,340.58,341.06,22959.0,340.8342,340.8342,339.916,340.3951,22959.0
2025-04-24 14:30:00,341.06,341.74,340.99,341.33,18611.0,340.3951,341.0737,340.3252,340.6645,18611.0
2025-04-24 14:40:00,341.29,341.3,341.04,341.08,15719.0,340.6246,340.6346,340.3751,340.415,15719.0
2025-04-24 14:50:00,341.3,341.56,340.76,340.76,21594.0,340.6346,340.8941,340.0957,340.0957,21594.0
2025-04-24 15:00:00,340.78,341.11,340.08,340.22,21072.0,340.1156,340.445,339.417,339.5567,21072.0
2025-04-24 15:10:00,340.25,340.54,339.65,340.46,12615.0,339.5867,339.8761,338.9878,339.7962,12615.0
2025-04-24 15:20:00,340.46,340.7,340.3,340.41,24177.0,339.7962,340.0358,339.6366,339.7463,24177.0
2025-04-24 15:30:00,340.35,340.69,338.83,340.14,59134.0,339.6865,340.0258,338.1694,339.4769,59134.0
2025-04-24 15:40:00,340.12,341.31,340.09,341.05,61281.0,339.4569,340.6446,339.427,340.3851,61281.0
2025-04-24 15:50:00,341.05,341.72,340.29,341.32,161612.0,340.3851,341.0538,339.6266,340.6546,161612.0
2025-04-25 09:30:00,350.25,350.25,338.34,339.14,137736.0,349.5672,349.5672,337.6804,338.4788,137736.0
2025-04-25 09:40:00,338.84,339.89,334.91,337.49,67424.0,338.1794,339.2274,334.2571,336.832,67424.0
2025-04-25 09:50:00,337.11,339.54,335.25,339.41,57151.0,336.4528,338.878,334.5964,338.7483,57151.0
2025-04-25 10:00:00,338.6,341.64,338.47,341.42,35947.0,337.9399,340.9739,337.8101,340.7544,35947.0
2025-04-25 10:10:00,341.48,342.15,338.97,339.04,56873.0,340.8143,341.483,338.3092,338.379,56873.0
2025-04-25 10:20:00,339.33,339.55,335.06,336.18,79915.0,338.6684,338.888,334.4068,335.5246,79915.0
2025-04-25 10:30:00,336.16,336.17,330.92,331.0,67829.0,335.5046,335.5146,330.2748,330.3547,67829.0
2025-04-25 10:40:00,330.99,333.38,328.23,331.67,143352.0,330.3447,332.73,327.5901,331.0234,143352.0
2025-04-25 10:50:00,331.69,331.71,329.11,330.55,40338.0,331.0433,331.0633,328.4684,329.9056,40338.0
2025-04-25 11:00:00,330.1,330.55,326.43,327.54,27188.0,329.4564,329.9056,325.7936,326.9014,27188.0
2025-04-25 11:10:00,327.24,327.71,324.82,326.34,37287.0,326.602,327.0711,324.1867,325.7038,37287.0
2025-04-25 11:20:00,326.37,326.37,323.22,324.01,32341.0,325.7337,325.7337,322.5899,323.3783,32341.0
2025-04-25 11:30:00,324.0,326.55,323.7,325.55,30931.0,323.3683,325.9134,323.0689,324.9153,30931.0
2025-04-25 11:40:00,325.45,325.6,321.39,322.14,40545.0,324.8155,324.9652,320.7634,321.512,40545.0
2025-04-25 11:50:00,322.03,324.87,322.02,324.87,58877.0,321.4022,324.2366,321.3922,324.2366,58877.0
2025-04-25 12:00:00,324.98,325.79,323.95,324.62,31324.0,324.3464,325.1548,323.3184,323.9871,31324.0
2025-04-25 12:10:00,324.44,324.53,323.19,323.37,22023.0,323.8075,323.8973,322.5599,322.7396,22023.0
2025-04-25 12:20:00,323.16,324.25,322.12,323.84,14370.0,322.53,323.6178,321.492,323.2086,14370.0
2025-04-25 12:30:00,323.89,325.65,323.57,324.3,19872.0,323.2585,325.0151,322.9392,323.6678,19872.0
2025-04-25 12:40:00,323.99,324.5,322.53,322.96,13333.0,323.3584,323.8674,321.9012,322.3304,13333.0
2025-04-25 12:50:00,322.77,323.98,322.27,323.98,18034.0,322.1407,323.3484,321.6417,323.3484,18034.0
2025-04-25 13:00:00,323.96,323.96,322.97,323.38,15251.0,323.3284,323.3284,322.3403,322.7495,15251.0
2025-04-25 13:10:00,323.38,323.86,323.12,323.26,10478.0,322.7495,323.2286,322.4901,322.6298,10478.0
2025-04-25 13:20:00,323.11,324.3,322.85,324.19,31681.0,322.4801,323.6678,322.2206,323.558,31681.0
2025-04-25 13:30:00,323.85,325.28,323.47,324.85,45374.0,323.2186,324.6458,322.8394,324.2167,45374.0
2025-04-25 13:40:00,324.66,325.57,324.35,325.53,28847.0,324.027,324.9353,323.7177,324.8954,28847.0
2025-04-25 13:50:00,325.55,325.75,322.56,323.55,37932.0,324.9153,325.1149,321.9311,322.9192,37932.0
2025-04-25 14:00:00,323.26,323.42,322.54,323.06,12789.0,322.6298,322.7895,321.9112,322.4302,12789.0
2025-04-25 14:10:00,323.48,323.56,321.73,322.13,18857.0,322.8493,322.9292,321.1028,321.502,18857.0
2025-04-25 14:20:00,322.13,324.8,321.87,323.19,18008.0,321.502,324.1668,321.2425,322.5599,18008.0
2025-04-25 14:30:00,323.16,324.33,323.0,324.16,15610.0,322.53,323.6977,322.3703,323.528,15610.0
2025-04-25 14:40:00,324.18,325.51,322.98,323.52,10972.0,323.548,324.8754,322.3503,322.8893,10972.0
2025-04-25 14:50:00,323.25,324.1,323.11,323.2,16278.0,322.6198,323.4681,322.4801,322.5699,16278.0
2025-04-25 15:00:00,323.28,324.26,323.2,324.13,21037.0,322.6497,323.6278,322.5699,323.4981,21037.0
2025-04-25 15:10:00,324.14,324.35,323.5,323.8,11458.0,323.5081,323.7177,322.8693,323.1687,11458.0
2025-04-25 15:20:00,323.8,324.79,323.17,324.42,29003.0,323.1687,324.1568,322.54,323.7875,29003.0
2025-04-25 15:30:00,324.23,327.06,323.68,326.48,56220.0,323.5979,326.4224,323.049,325.8435,56220.0
2025-04-25 15:40:00,326.47,327.44,325.33,327.41,51029.0,325.8335,326.8016,324.6957,326.7717,51029.0
2025-04-25 15:50:00,327.04,329.37,326.29,328.11,180024.0,326.4024,328.7279,325.6539,327.4703,180024.0
2025-04-28 09:30:00,327.05,331.33,326.14,330.89,32355.0,326.4124,330.684,325.5042,330.2449,32355.0
2025-04-28 09:40:00,330.8,331.73,327.91,328.44,11202.0,330.1551,331.0833,327.2707,327.7997,11202.0
2025-04-28 09:50:00,328.44,329.17,327.25,328.26,20656.0,327.7997,328.5283,326.612,327.62,20656.0
2025-04-28 10:00:00,327.73,328.53,327.72,328.04,7857.0,327.0911,327.8895,327.0811,327.4005,7857.0
2025-04-28 10:10:00,328.42,329.55,327.34,329.06,12799.0,327.7797,328.9075,326.7018,328.4185,12799.0
2025-04-28 10:20:00,329.06,330.84,329.06,329.69,12039.0,328.4185,330.195,328.4185,329.0472,12039.0
2025-04-28 10:30:00,329.56,330.46,329.19,330.28,14003.0,328.9175,329.8157,328.5482,329.6361,14003.0
2025-04-28 10:40:00,330.46,330.85,329.97,330.75,13383.0,329.8157,330.205,329.3267,330.1052,13383.0
2025-04-28 10:50:00,330.92,332.63,330.6,332.63,16770.0,330.2748,331.9815,329.9555,331.9815,16770.0
2025-04-28 11:00:00,332.51,332.51,331.58,331.94,8141.0,331.8617,331.8617,330.9336,331.2929,8141.0
2025-04-28 11:10:00,332.1,332.83,331.94,332.66,10253.0,331.4525,332.1811,331.2929,332.0115,10253.0
2025-04-28 11:20:00,332.73,333.08,332.16,332.31,13013.0,332.0813,332.4306,331.5124,331.6621,13013.0
2025-04-28 11:30:00,332.17,332.43,330.55,331.26,21313.0,331.5224,331.7819,329.9056,330.6142,21313.0
2025-04-28 11:40:00,331.49,332.0,331.02,331.19,12132.0,330.8437,331.3527,330.3746,330.5443,12132.0
2025-04-28 11:50:00,331.19,331.63,331.05,331.63,14066.0,330.5443,330.9835,330.4046,330.9835,14066.0
2025-04-28 12:00:00,331.46,331.46,330.6,331.16,17626.0,330.8138,330.8138,329.9555,330.5144,17626.0
2025-04-28 12:10:00,331.31,331.55,330.61,331.33,16938.0,330.6641,330.9036,329.9654,330.684,16938.0
2025-04-28 12:20:00,331.52,331.52,328.82,329.28,34221.0,330.8737,330.8737,328.1789,328.638,34221.0
2025-04-28 12:30:00,329.21,329.48,328.39,328.78,40869.0,328.5682,328.8377,327.7498,328.139,40869.0
2025-04-28 12:40:00,328.69,329.01,328.32,328.44,6825.0,328.0492,328.3686,327.6799,327.7997,6825.0
2025-04-28 12:50:00,328.45,328.47,327.79,328.2,8210.0,327.8097,327.8296,327.1509,327.5601,8210.0
2025-04-28 13:00:00,328.16,328.27,327.66,327.67,6076.0,327.5202,327.63,327.0212,327.0312,6076.0
2025-04-28 13:10:00,327.67,328.13,327.42,328.11,4919.0,327.0312,327.4903,326.7817,327.4703,4919.0
2025-04-28 13:20:00,328.13,328.33,327.63,327.64,19661.0,327.4903,327.6899,326.9913,327.0012,19661.0
2025-04-28 13:30:00,327.72,328.18,327.47,328.02,14252.0,327.0811,327.5402,326.8316,327.3805,14252.0
2025-04-28 13:40:00,328.05,329.54,328.03,329.5,6733.0,327.4104,328.8975,327.3905,328.8576,6733.0
2025-04-28 13:50:00,329.71,329.73,329.02,329.38,12559.0,329.0672,329.0872,328.3785,328.7378,12559.0
2025-04-28 14:00:00,329.34,329.66,329.13,329.27,10964.0,328.6979,329.0173,328.4883,328.6281,10964.0
2025-04-28 14:10:00,329.27,329.27,328.61,328.78,4044.0,328.6281,328.6281,327.9693,328.139,4044.0
2025-04-28 14:20:00,329.0,329.81,328.88,329.81,5338.0,328.3586,329.167,328.2388,329.167,5338.0
2025-04-28 14:30:00,329.81,330.65,329.58,329.98,17957.0,329.167,330.0054,328.9375,329.3367,17957.0
2025-04-28 14:40:00,330.12,330.75,330.11,330.74,10195.0,329.4764,330.1052,329.4664,330.0952,10195.0
2025-04-28 14:50:00,330.9,330.92,329.47,329.71,18007.0,330.2549,330.2748,328.8277,329.0672,18007.0
2025-04-28 15:00:00,329.72,331.36,329.71,331.36,13151.0,329.0772,330.714,329.0672,330.714,13151.0
2025-04-28 15:10:00,331.43,331.45,331.11,331.29,27287.0,330.7839,330.8038,330.4645,330.6441,27287.0
2025-04-28 15:20:00,331.33,331.91,331.23,331.76,49256.0,330.684,331.2629,330.5842,331.1132,49256.0
2025-04-28 15:30:00,331.9,333.0,330.68,331.79,44964.0,331.2529,332.3508,330.0353,331.1431,44964.0
2025-04-28 15:40:00,331.55,332.52,331.17,332.4,44578.0,330.9036,331.8717,330.5244,331.752,44578.0
2025-04-28 15:50:00,332.62,332.84,331.8,331.99,92389.0,331.9715,332.1911,331.1531,331.3428,92389.0
2025-04-29 09:30:00,331.33,332.8,329.72,332.66,29404.0,330.684,332.1512,329.0772,332.0115,29404.0
2025-04-29 09:40:00,332.34,333.47,331.68,332.76,21577.0,331.6921,332.8199,331.0334,332.1113,21577.0
2025-04-29 09:50:00,332.77,333.68,331.86,332.65,37794.0,332.1212,333.0295,331.213,332.0015,37794.0
2025-04-29 10:00:00,332.68,335.55,332.61,335.41,24241.0,332.0314,334.8958,331.9615,334.7561,24241.0
2025-04-29 10:10:00,335.69,336.42,334.52,334.52,12626.0,335.0355,335.7641,333.8678,333.8678,12626.0
2025-04-29 10:20:00,334.52,334.52,333.53,333.7,8531.0,333.8678,333.8678,332.8798,333.0494,8531.0
2025-04-29 10:30:00,334.14,335.89,333.71,335.54,15479.0,333.4886,335.2352,333.0594,334.8858,15479.0
2025-04-29 10:40:00,335.76,336.6,335.65,336.44,11552.0,335.1054,335.9438,334.9956,335.7841,11552.0
2025-04-29 10:50:00,336.44,336.88,335.93,336.54,10103.0,335.7841,336.2232,335.2751,335.8839,10103.0
2025-04-29 11:00:00,336.54,336.54,335.37,335.37,15235.0,335.8839,335.8839,334.7162,334.7162,15235.0
2025-04-29 11:10:00,335.57,335.7,334.46,334.55,12915.0,334.9158,335.0455,333.8079,333.8978,12915.0
2025-04-29 11:20:00,334.78,336.18,334.02,336.17,15621.0,334.1273,335.5246,333.3688,335.5146,15621.0
2025-04-29 11:30:00,336.15,336.17,335.02,335.03,15530.0,335.4946,335.5146,334.3669,334.3768,15530.0
2025-04-29 11:40:00,335.2,336.89,335.2,336.46,4086.0,334.5465,336.2332,334.5465,335.804,4086.0
2025-04-29 11:50:00,336.46,336.46,334.14,334.54,36209.0,335.804,335.804,333.4886,333.8878,36209.0
2025-04-29 12:00:00,335.25,337.08,335.24,336.86,8660.0,334.5964,336.4228,334.5864,336.2033,8660.0
2025-04-29 12:10:00,337.52,337.75,337.05,337.58,10363.0,336.862,337.0915,336.3929,336.9219,10363.0
2025-04-29 12:20:00,337.39,338.42,337.38,338.15,13248.0,336.7322,337.7602,336.7223,337.4907,13248.0
2025-04-29 12:30:00,337.98,338.26,337.73,338.17,14753.0,337.3211,337.6005,337.0716,337.5107,14753.0
2025-04-29 12:40:00,338.18,338.52,337.91,337.92,12799.0,337.5207,337.86,337.2512,337.2612,12799.0
2025-04-29 12:50:00,337.84,338.35,337.82,338.16,10433.0,337.1814,337.6904,337.1614,337.5007,10433.0
2025-04-29 13:00:00,338.27,338.45,337.34,338.45,5113.0,337.6105,337.7902,336.6823,337.7902,5113.0
2025-04-29 13:10:00,338.3,339.72,338.29,339.72,8266.0,337.6405,339.0577,337.6305,339.0577,8266.0
2025-04-29 13:20:00,339.98,341.11,339.7,340.37,24676.0,339.3172,340.445,339.0377,339.7064,24676.0
2025-04-29 13:30:00,340.58,341.38,340.13,341.13,12055.0,339.916,340.7145,339.4669,340.4649,12055.0
2025-04-29 13:40:00,341.22,341.44,341.15,341.38,7253.0,340.5548,340.7743,340.4849,340.7145,7253.0
2025-04-29 13:50:00,341.38,342.37,341.35,341.95,24716.0,340.7145,341.7025,340.6845,341.2833,24716.0
2025-04-29 14:00:00,341.97,343.21,341.74,342.19,20211.0,341.3033,342.5409,341.0737,341.5229,20211.0
2025-04-29 14:10:00,342.42,342.43,342.07,342.19,4659.0,341.7524,341.7624,341.4031,341.5229,4659.0
2025-04-29 14:20:00,342.31,342.64,341.67,342.25,9917.0,341.6426,341.972,341.0039,341.5828,9917.0
2025-04-29 14:30:00,342.31,342.5,341.9,342.24,8621.0,341.6426,341.8323,341.2334,341.5728,8621.0
2025-04-29 14:40:00,342.47,342.94,341.97,341.98,10137.0,341.8023,342.2714,341.3033,341.3133,10137.0
2025-04-29 14:50:00,342.26,343.0,342.13,342.75,25110.0,341.5927,342.3313,341.463,342.0818,25110.0
2025-04-29 15:00:00,342.87,343.53,342.82,343.15,5899.0,342.2015,342.8603,342.1516,342.481,5899.0
2025-04-29 15:10:00,343.29,343.6,342.96,343.38,8215.0,342.6207,342.9301,342.2914,342.7106,8215.0
2025-04-29 15:20:00,343.19,343.2,342.39,342.48,33961.0,342.5209,342.5309,341.7225,341.8123,33961.0
2025-04-29 15:30:00,342.29,342.29,341.11,341.46,11928.0,341.6227,341.6227,340.445,340.7943,11928.0
2025-04-29 15:40:00,341.49,342.02,341.07,341.73,18581.0,340.8242,341.3532,340.4051,341.0638,18581.0
2025-04-29 15:50:00,341.69,341.72,340.34,340.79,89966.0,341.0238,341.0538,339.6765,340.1256,89966.0
2025-04-30 09:30:00,340.16,340.16,335.1,336.57,42442.0,339.4968,339.4968,334.4467,335.9138,42442.0
2025-04-30 09:40:00,337.37,341.1,337.13,340.9,30088.0,336.7123,340.435,336.4727,340.2354,30088.0
2025-04-30 09:50:00,340.88,341.6,339.46,339.6,26627.0,340.2154,340.934,338.7982,338.9379,26627.0
2025-04-30 10:00:00,340.14,340.24,337.62,338.62,12488.0,339.4769,339.5767,336.9618,337.9598,12488.0
2025-04-30 10:10:00,338.62,338.95,337.77,338.46,10415.0,337.9598,338.2892,337.1115,337.8001,10415.0
2025-04-30 10:20:00,338.4,339.33,338.29,338.83,12247.0,337.7403,338.6684,337.6305,338.1694,12247.0
2025-04-30 10:30:00,339.02,339.53,338.34,339.18,9594.0,338.3591,338.8681,337.6804,338.5187,9594.0
2025-04-30 10:40:00,339.06,339.72,338.34,339.6,16792.0,338.399,339.0577,337.6804,338.9379,16792.0
2025-04-30 10:50:00,339.59,340.0,338.79,339.31,28952.0,338.9279,339.3371,338.1295,338.6485,28952.0
2025-04-30 11:00:00,339.42,340.28,339.26,340.28,6381.0,338.7583,339.6166,338.5986,339.6166,6381.0
2025-04-30 11:10:00,340.28,341.25,340.19,341.0,8725.0,339.6166,340.5847,339.5268,340.3352,8725.0
2025-04-30 11:20:00,341.06,341.5,340.88,341.39,6726.0,340.3951,340.8342,340.2154,340.7244,6726.0
2025-04-30 11:30:00,341.39,342.39,340.91,342.39,8571.0,340.7244,341.7225,340.2454,341.7225,8571.0
2025-04-30 11:40:00,342.41,342.95,342.1,342.14,12218.0,341.7424,342.2814,341.433,341.473,12218.0
2025-04-30 11:50:00,342.25,343.15,341.79,342.58,24883.0,341.5828,342.481,341.1237,341.9121,24883.0
2025-04-30 12:00:00,342.61,343.39,342.46,343.02,8199.0,341.9421,342.7205,341.7923,342.3513,8199.0
2025-04-30 12:10:00,342.9,343.0,342.75,342.93,6798.0,342.2315,342.3313,342.0818,342.2614,6798.0
2025-04-30 12:20:00,342.88,342.9,342.03,342.15,7554.0,342.2115,342.2315,341.3632,341.483,7554.0
2025-04-30 12:30:00,342.03,343.01,341.96,342.75,5188.0,341.3632,342.3413,341.2933,342.0818,5188.0
2025-04-30 12:40:00,342.93,343.53,342.92,343.39,3009.0,342.2614,342.8603,342.2514,342.7205,3009.0
2025-04-30 12:50:00,343.22,343.79,343.19,343.65,6133.0,342.5509,343.1198,342.5209,342.98,6133.0
2025-04-30 13:00:00,343.63,344.17,343.42,343.47,8701.0,342.9601,343.499,342.7505,342.8004,8701.0
2025-04-30 13:10:00,343.47,343.53,342.9,343.5,6612.0,342.8004,342.8603,342.2315,342.8303,6612.0
2025-04-30 13:20:00,343.44,343.94,343.44,343.73,4113.0,342.7704,343.2695,342.7704,343.0599,4113.0
2025-04-30 13:30:00,343.9,344.37,343.73,344.37,6944.0,343.2295,343.6986,343.0599,343.6986,6944.0
2025-04-30 13:40:00,344.29,344.7,344.29,344.3,6251.0,343.6188,344.028,343.6188,343.6288,6251.0
2025-04-30 13:50:00,344.3,344.59,343.73,343.73,4575.0,343.6288,343.9182,343.0599,343.0599,4575.0
2025-04-30 14:00:00,343.58,344.4,343.25,343.66,17335.0,342.9102,343.7286,342.5808,342.99,17335.0
2025-04-30 14:10:00,343.87,344.38,343.84,344.01,5435.0,343.1996,343.7086,343.1697,343.3393,5435.0
2025-04-30 14:20:00,344.07,344.07,342.62,343.12,7985.0,343.3992,343.3992,341.952,342.4511,7985.0
2025-04-30 14:30:00,343.3,343.3,342.36,342.37,2397.0,342.6307,342.6307,341.6925,341.7025,2397.0
2025-04-30 14:40:00,342.34,343.1,342.34,343.02,5651.0,341.6726,342.4311,341.6726,342.3513,5651.0
2025-04-30 14:50:00,342.9,343.2,342.66,343.13,8923.0,342.2315,342.5309,341.992,342.461,8923.0
2025-04-30 15:00:00,343.15,343.43,342.89,343.13,6770.0,342.481,342.7605,342.2215,342.461,6770.0
2025-04-30 15:10:00,343.06,343.9,343.05,343.34,18630.0,342.3912,343.2295,342.3812,342.6706,18630.0
2025-04-30 15:20:00,343.34,343.36,341.77,341.8,27384.0,342.6706,342.6906,341.1037,341.1336,27384.0
2025-04-30 15:30:00,341.81,342.36,341.04,341.84,18081.0,341.1436,341.6925,340.3751,341.1736,18081.0
2025-04-30 15:40:00,342.11,344.76,342.11,344.51,27493.0,341.443,344.0879,341.443,343.8383,27493.0
2025-04-30 15:50:00,344.31,346.09,344.19,344.92,89691.0,343.6387,345.4153,343.519,344.2476,89691.0
2025-05-01 09:30:00,344.0,344.25,340.95,343.63,31916.0,343.3293,343.5789,340.2853,342.9601,31916.0
2025-05-01 09:40:00,343.53,345.2,342.92,344.9,10154.0,342.8603,344.527,342.2514,344.2276,10154.0
2025-05-01 09:50:00,345.44,347.13,345.41,345.83,18112.0,344.7665,346.4532,344.7366,345.1558,18112.0
2025-05-01 10:00:00,346.21,346.46,345.35,346.09,10554.0,345.535,345.7845,344.6767,345.4153,10554.0
2025-05-01 10:10:00,345.86,347.49,345.86,347.48,16198.0,345.1857,346.8125,345.1857,346.8026,16198.0
2025-05-01 10:20:00,347.49,348.14,347.15,347.34,7886.0,346.8125,347.4613,346.4732,346.6628,7886.0
2025-05-01 10:30:00,347.28,347.59,346.63,347.59,11453.0,346.6029,346.9123,345.9542,346.9123,11453.0
2025-05-01 10:40:00,347.33,347.5,346.61,346.61,9668.0,346.6529,346.8225,345.9343,345.9343,9668.0
2025-05-01 10:50:00,346.61,347.1,346.36,347.08,12959.0,345.9343,346.4233,345.6847,346.4033,12959.0
2025-05-01 11:00:00,346.86,347.1,346.35,346.5,11771.0,346.1838,346.4233,345.6748,345.8245,11771.0
2025-05-01 11:10:00,346.28,346.7,346.04,346.5,9051.0,345.6049,346.0241,345.3654,345.8245,9051.0
2025-05-01 11:20:00,346.71,347.09,346.44,346.81,6604.0,346.0341,346.4133,345.7646,346.1339,6604.0
2025-05-01 11:30:00,346.81,346.81,346.02,346.03,4799.0,346.1339,346.1339,345.3454,345.3554,4799.0
2025-05-01 11:40:00,346.22,346.5,345.92,346.02,6871.0,345.545,345.8245,345.2456,345.3454,6871.0
2025-05-01 11:50:00,345.92,346.14,344.87,345.17,16302.0,345.2456,345.4652,344.1976,344.4971,16302.0
2025-05-01 12:00:00,345.36,345.74,344.71,344.86,14052.0,344.6867,345.066,344.038,344.1877,14052.0
2025-05-01 12:10:00,344.86,344.9,344.33,344.87,11646.0,344.1877,344.2276,343.6587,344.1976,11646.0
2025-05-01 12:20:00,344.87,344.94,344.21,344.61,18530.0,344.1976,344.2675,343.5389,343.9382,18530.0
2025-05-01 12:30:00,344.58,344.89,344.35,344.43,10652.0,343.9082,344.2176,343.6787,343.7585,10652.0
2025-05-01 12:40:00,344.42,344.78,344.25,344.25,6299.0,343.7485,344.1078,343.5789,343.5789,6299.0
2025-05-01 12:50:00,344.28,344.53,343.66,343.98,14126.0,343.6088,343.8583,342.99,343.3094,14126.0
2025-05-01 13:00:00,344.07,344.61,343.9,344.61,15987.0,343.3992,343.9382,343.2295,343.9382,15987.0
2025-05-01 13:10:00,344.44,345.35,344.27,345.23,4942.0,343.7685,344.6767,343.5988,344.5569,4942.0
2025-05-01 13:20:00,345.33,345.33,344.59,344.79,5417.0,344.6568,344.6568,343.9182,344.1178,5417.0
2025-05-01 13:30:00,344.78,345.12,344.78,344.94,5311.0,344.1078,344.4472,344.1078,344.2675,5311.0
2025-05-01 13:40:00,344.82,344.82,344.28,344.39,5847.0,344.1477,344.1477,343.6088,343.7186,5847.0
2025-05-01 13:50:00,344.48,344.84,344.46,344.84,5798.0,343.8084,344.1677,343.7884,344.1677,5798.0
2025-05-01 14:00:00,344.79,345.49,344.79,345.49,3911.0,344.1178,344.8164,344.1178,344.8164,3911.0
2025-05-01 14:10:00,345.36,345.36,345.03,345.11,13539.0,344.6867,344.6867,344.3573,344.4372,13539.0
2025-05-01 14:20:00,345.11,345.11,344.56,344.91,11287.0,344.4372,344.4372,343.8883,344.2376,11287.0
2025-05-01 14:30:00,344.96,345.21,344.83,345.12,4725.0,344.2875,344.537,344.1577,344.4472,4725.0
2025-05-01 14:40:00,345.24,345.87,345.24,345.74,4311.0,344.5669,345.1957,344.5669,345.066,4311.0
2025-05-01 14:50:00,345.74,345.74,345.26,345.27,5270.0,345.066,345.066,344.5869,344.5969,5270.0
2025-05-01 15:00:00,345.25,345.59,345.24,345.32,8812.0,344.5769,344.9162,344.5669,344.6468,8812.0
2025-05-01 15:10:00,345.21,345.34,344.95,345.06,9273.0,344.537,344.6667,344.2775,344.3873,9273.0
2025-05-01 15:20:00,345.16,345.3,344.85,344.89,12670.0,344.4871,344.6268,344.1777,344.2176,12670.0
2025-05-01 15:30:00,344.91,344.99,344.05,344.55,27375.0,344.2376,344.3174,343.3792,343.8783,27375.0
2025-05-01 15:40:00,344.68,345.18,344.26,345.14,26541.0,344.008,344.507,343.5888,344.4671,26541.0
2025-05-01 15:50:00,344.98,344.98,342.52,342.96,56569.0,344.3074,344.3074,341.8522,342.2914,56569.0
2025-05-02 09:30:00,346.81,347.0,344.64,346.84,26391.0,346.1339,346.3235,343.9681,346.1638,26391.0
2025-05-02 09:40:00,346.72,347.46,346.04,347.28,10911.0,346.044,346.7826,345.3654,346.6029,10911.0
2025-05-02 09:50:00,347.28,347.28,345.99,346.78,6259.0,346.6029,346.6029,345.3155,346.1039,6259.0
2025-05-02 10:00:00,346.73,348.0,346.17,347.12,14350.0,346.054,347.3215,345.4951,346.4433,14350.0
2025-05-02 10:10:00,347.25,347.88,346.7,347.88,8740.0,346.573,347.2018,346.0241,347.2018,8740.0
2025-05-02 10:20:00,347.79,348.21,347.54,347.54,5134.0,347.112,347.5311,346.8624,346.8624,5134.0
2025-05-02 10:30:00,347.28,347.28,346.65,346.73,7193.0,346.6029,346.6029,345.9742,346.054,7193.0
2025-05-02 10:40:00,346.75,346.94,346.11,346.31,9665.0,346.074,346.2636,345.4352,345.6348,9665.0
2025-05-02 10:50:00,346.35,347.13,346.35,346.86,6039.0,345.6748,346.4532,345.6748,346.1838,6039.0
2025-05-02 11:00:00,346.86,347.17,346.13,346.13,7828.0,346.1838,346.4932,345.4552,345.4552,7828.0
2025-05-02 11:10:00,346.08,346.09,345.33,346.06,18836.0,345.4053,345.4153,344.6568,345.3853,18836.0
2025-05-02 11:20:00,345.8,346.0,344.63,344.68,12076.0,345.1258,345.3254,343.9581,344.008,12076.0
2025-05-02 11:30:00,344.84,346.42,344.82,346.42,19946.0,344.1677,345.7446,344.1477,345.7446,19946.0
2025-05-02 11:40:00,346.66,346.66,346.23,346.24,3488.0,345.9842,345.9842,345.555,345.565,3488.0
2025-05-02 11:50:00,346.55,346.82,346.28,346.76,6696.0,345.8744,346.1438,345.6049,346.084,6696.0
2025-05-02 12:00:00,346.81,347.61,346.81,347.27,6433.0,346.1339,346.9323,346.1339,346.593,6433.0
2025-05-02 12:10:00,347.28,347.53,346.98,347.29,8378.0,346.6029,346.8525,346.3035,346.6129,8378.0
2025-05-02 12:20:00,347.29,347.62,347.19,347.49,5478.0,346.6129,346.9423,346.5131,346.8125,5478.0
2025-05-02 12:30:00,347.63,347.92,347.6,347.64,11528.0,346.9523,347.2417,346.9223,346.9622,11528.0
2025-05-02 12:40:00,347.61,347.81,347.0,347.51,16741.0,346.9323,347.1319,346.3235,346.8325,16741.0
2025-05-02 12:50:00,347.35,347.82,347.34,347.73,2334.0,346.6728,347.1419,346.6628,347.0521,2334.0
2025-05-02 13:00:00,347.6,347.93,347.5,347.67,11929.0,346.9223,347.2517,346.8225,346.9922,11929.0
2025-05-02 13:10:00,347.18,347.62,346.92,347.32,3381.0,346.5031,346.9423,346.2437,346.6429,3381.0
2025-05-02 13:20:00,347.36,347.47,347.07,347.07,2457.0,346.6828,346.7926,346.3934,346.3934,2457.0
2025-05-02 13:30:00,347.17,347.63,346.98,347.63,3117.0,346.4932,346.9523,346.3035,346.9523,3117.0
2025-05-02 13:40:00,347.61,348.22,347.47,347.81,4601.0,346.9323,347.5411,346.7926,347.1319,4601.0
2025-05-02 13:50:00,347.62,347.95,347.57,347.82,4308.0,346.9423,347.2716,346.8924,347.1419,4308.0
2025-05-02 14:00:00,347.78,348.04,347.6,347.69,2939.0,347.102,347.3615,346.9223,347.0121,2939.0
2025-05-02 14:10:00,347.69,347.8,347.0,347.03,4548.0,347.0121,347.1219,346.3235,346.3534,4548.0
2025-05-02 14:20:00,347.16,347.3,346.95,346.95,3261.0,346.4832,346.6229,346.2736,346.2736,3261.0
2025-05-02 14:30:00,347.0,347.49,346.99,347.22,3236.0,346.3235,346.8125,346.3135,346.5431,3236.0
2025-05-02 14:40:00,347.25,347.47,347.06,347.06,2157.0,346.573,346.7926,346.3834,346.3834,2157.0
2025-05-02 14:50:00,346.89,347.38,346.86,347.2,3348.0,346.2137,346.7028,346.1838,346.5231,3348.0
2025-05-02 15:00:00,347.16,348.13,347.15,347.65,10478.0,346.4832,347.4513,346.4732,346.9722,10478.0
2025-05-02 15:10:00,347.56,348.47,347.55,348.47,8188.0,346.8824,347.7906,346.8724,347.7906,8188.0
2025-05-02 15:20:00,348.47,348.64,348.2,348.3,3572.0,347.7906,347.9603,347.5212,347.621,3572.0
2025-05-02 15:30:00,348.34,348.9,348.34,348.88,6414.0,347.6609,348.2198,347.6609,348.1998,6414.0
2025-05-02 15:40:00,348.85,348.9,348.39,348.4,12472.0,348.1699,348.2198,347.7108,347.7208,12472.0
2025-05-02 15:50:00,348.44,348.6,347.84,347.97,36745.0,347.7607,347.9204,347.1619,347.2916,36745.0
2025-05-05 09:30:00,348.47,348.47,345.22,346.97,15643.0,347.7906,347.7906,344.547,346.2936,15643.0
2025-05-05 09:40:00,347.51,347.51,344.69,345.28,1792.0,346.8325,346.8325,344.018,344.6068,1792.0
2025-05-05 09:50:00,344.98,345.53,344.29,345.53,5630.0,344.3074,344.8564,343.6188,344.8564,5630.0
2025-05-05 10:00:00,345.2,345.31,344.21,345.02,5660.0,344.527,344.6368,343.5389,344.3474,5660.0
2025-05-05 10:10:00,345.1,345.64,344.52,345.64,8532.0,344.4272,344.9661,343.8483,344.9661,8532.0
2025-05-05 10:20:00,345.68,347.36,345.68,347.2,5004.0,345.0061,346.6828,345.0061,346.5231,5004.0
2025-05-05 10:30:00,347.15,349.11,346.92,349.11,16970.0,346.4732,348.4294,346.2437,348.4294,16970.0
2025-05-05 10:40:00,349.12,351.08,349.12,351.01,37666.0,348.4394,350.3955,348.4394,350.3257,37666.0
2025-05-05 10:50:00,350.84,350.91,350.33,350.52,2921.0,350.156,350.2259,349.647,349.8366,2921.0
2025-05-05 11:00:00,350.67,350.67,349.73,349.73,8726.0,349.9863,349.9863,349.0482,349.0482,8726.0
2025-05-05 11:10:00,349.98,350.35,349.9,350.24,7302.0,349.2977,349.667,349.2178,349.5572,7302.0
2025-05-05 11:20:00,350.24,350.51,350.11,350.46,3885.0,349.5572,349.8267,349.4274,349.7767,3885.0
2025-05-05 11:30:00,350.65,350.65,349.52,349.72,6169.0,349.9664,349.9664,348.8386,349.0382,6169.0
2025-05-05 11:40:00,349.84,350.35,349.84,350.15,13199.0,349.158,349.667,349.158,349.4674,13199.0
2025-05-05 11:50:00,350.19,350.57,350.16,350.47,2501.0,349.5073,349.8865,349.4773,349.7867,2501.0
2025-05-05 12:00:00,350.71,350.84,350.6,350.84,901.0,350.0263,350.156,349.9165,350.156,901.0
2025-05-05 12:10:00,350.78,350.82,350.54,350.61,2440.0,350.0961,350.136,349.8566,349.9265,2440.0
2025-05-05 12:20:00,350.58,350.75,350.46,350.71,2556.0,349.8965,350.0662,349.7767,350.0263,2556.0
2025-05-05 12:30:00,350.79,350.79,350.46,350.55,1556.0,350.1061,350.1061,349.7767,349.8666,1556.0
2025-05-05 12:40:00,350.67,350.76,350.67,350.76,330.0,349.9863,350.0762,349.9863,350.0762,330.0
2025-05-05 12:50:00,350.56,350.56,350.45,350.45,708.0,349.8766,349.8766,349.7668,349.7668,708.0
2025-05-05 13:00:00,350.31,350.41,350.04,350.1,2525.0,349.627,349.7268,349.3576,349.4175,2525.0
2025-05-05 13:10:00,350.11,350.11,349.59,349.59,3151.0,349.4274,349.4274,348.9084,348.9084,3151.0
2025-05-05 13:20:00,349.49,349.77,348.85,349.67,7336.0,348.8086,349.0881,348.1699,348.9883,7336.0
2025-05-05 13:30:00,349.68,349.87,349.65,349.73,2656.0,348.9983,349.1879,348.9683,349.0482,2656.0
2025-05-05 13:40:00,349.86,350.06,349.82,349.93,1346.0,349.1779,349.3775,349.138,349.2478,1346.0
2025-05-05 13:50:00,350.05,350.05,349.76,349.96,2511.0,349.3675,349.3675,349.0781,349.2777,2511.0
2025-05-05 14:00:00,349.95,350.2,349.92,350.2,3438.0,349.2677,349.5173,349.2378,349.5173,3438.0
2025-05-05 14:10:00,350.17,350.57,350.17,350.36,3841.0,349.4873,349.8865,349.4873,349.6769,3841.0
2025-05-05 14:20:00,350.54,350.92,350.42,350.87,12935.0,349.8566,350.2359,349.7368,350.186,12935.0
2025-05-05 14:30:00,350.87,351.15,350.7,350.7,13943.0,350.186,350.4654,350.0163,350.0163,13943.0
2025-05-05 14:40:00,350.67,350.99,350.67,350.78,14859.0,349.9863,350.3057,349.9863,350.0961,14859.0
2025-05-05 14:50:00,350.77,350.79,350.27,350.31,7867.0,350.0861,350.1061,349.5871,349.627,7867.0
2025-05-05 15:00:00,350.3,350.42,349.98,350.15,13458.0,349.6171,349.7368,349.2977,349.4674,13458.0
2025-05-05 15:10:00,350.21,350.43,350.01,350.28,8587.0,349.5272,349.7468,349.3276,349.5971,8587.0
2025-05-05 15:20:00,350.28,350.28,349.8,350.06,6411.0,349.5971,349.5971,349.118,349.3775,6411.0
2025-05-05 15:30:00,350.24,350.62,350.13,350.32,9239.0,349.5572,349.9364,349.4474,349.637,9239.0
2025-05-05 15:40:00,350.52,350.54,349.74,350.09,15337.0,349.8366,349.8566,349.0582,349.4075,15337.0
2025-05-05 15:50:00,350.0,350.01,348.87,349.18,41019.0,349.3176,349.3276,348.1898,348.4992,41019.0
2025-05-06 09:30:00,349.6,350.19,348.31,348.57,32173.0,348.9184,349.5073,347.6309,347.8904,32173.0
2025-05-06 09:40:00,348.31,348.53,346.64,346.92,11283.0,347.6309,347.8505,345.9642,346.2437,11283.0
2025-05-06 09:50:00,346.82,348.0,346.21,347.98,9778.0,346.1438,347.3215,345.535,347.3016,9778.0
2025-05-06 10:00:00,348.07,348.5,347.48,347.63,14197.0,347.3914,347.8206,346.8026,346.9523,14197.0
2025-05-06 10:10:00,347.79,349.26,347.54,349.25,8213.0,347.112,348.5791,346.8624,348.5691,8213.0
2025-05-06 10:20:00,349.49,351.37,349.49,351.35,6614.0,348.8086,350.685,348.8086,350.665,6614.0
2025-05-06 10:30:00,350.94,351.73,350.67,351.08,18348.0,350.2558,351.0443,349.9863,350.3955,18348.0
2025-05-06 10:40:00,351.18,353.41,351.18,353.18,10898.0,350.4953,352.721,350.4953,352.4914,10898.0
2025-05-06 10:50:00,353.14,353.64,352.64,353.57,10127.0,352.4515,352.9505,351.9525,352.8807,10127.0
2025-05-06 11:00:00,353.68,355.18,353.68,354.72,15304.0,352.9905,354.4875,352.9905,354.0284,15304.0
2025-05-06 11:10:00,354.95,354.95,353.94,354.1,9621.0,354.258,354.258,353.25,353.4097,9621.0
2025-05-06 11:20:00,354.12,354.58,353.78,354.55,11740.0,353.4296,353.8887,353.0903,353.8588,11740.0
2025-05-06 11:30:00,354.73,354.87,354.33,354.62,22373.0,354.0384,354.1782,353.6392,353.9286,22373.0
2025-05-06 11:40:00,354.52,354.66,353.99,354.16,7106.0,353.8288,353.9686,353.2999,353.4695,7106.0
2025-05-06 11:50:00,354.06,354.26,353.88,354.18,4330.0,353.3697,353.5693,353.1901,353.4895,4330.0
2025-05-06 12:00:00,354.08,354.41,353.5,353.66,8346.0,353.3897,353.719,352.8108,352.9705,8346.0
2025-05-06 12:10:00,353.45,354.74,353.45,354.53,3955.0,352.7609,354.0484,352.7609,353.8388,3955.0
2025-05-06 12:20:00,354.54,354.54,353.71,353.9,9112.0,353.8488,353.8488,353.0204,353.21,9112.0
2025-05-06 12:30:00,353.91,354.06,353.49,353.9,10306.0,353.22,353.3697,352.8008,353.21,10306.0
2025-05-06 12:40:00,353.9,353.9,353.37,353.5,2579.0,353.21,353.21,352.6811,352.8108,2579.0
2025-05-06 12:50:00,353.34,353.41,353.0,353.1,8228.0,352.6511,352.721,352.3118,352.4116,8228.0
2025-05-06 13:00:00,353.07,353.08,352.44,353.0,9465.0,352.3817,352.3916,351.7529,352.3118,9465.0
2025-05-06 13:10:00,352.95,353.01,352.53,352.54,5143.0,352.2619,352.3218,351.8427,351.8527,5143.0
2025-05-06 13:20:00,352.69,352.86,351.64,351.86,5372.0,352.0024,352.1721,350.9544,351.174,5372.0
2025-05-06 13:30:00,352.03,352.55,352.02,352.26,9143.0,351.3437,351.8627,351.3337,351.5732,9143.0
2025-05-06 13:40:00,352.23,352.23,351.27,351.39,4710.0,351.5433,351.5433,350.5852,350.7049,4710.0
2025-05-06 13:50:00,351.39,351.74,351.32,351.41,4166.0,350.7049,351.0543,350.6351,350.7249,4166.0
2025-05-06 14:00:00,351.5,351.75,350.92,351.35,12644.0,350.8147,351.0642,350.2359,350.665,12644.0
2025-05-06 14:10:00,351.35,351.35,350.84,351.03,2654.0,350.665,350.665,350.156,350.3456,2654.0
2025-05-06 14:20:00,351.17,351.58,351.16,351.53,2403.0,350.4854,350.8946,350.4754,350.8447,2403.0
2025-05-06 14:30:00,351.53,352.46,351.52,351.91,11820.0,350.8447,351.7729,350.8347,351.2239,11820.0
2025-05-06 14:40:00,351.92,352.27,351.65,352.27,2702.0,351.2339,351.5832,350.9644,351.5832,2702.0
2025-05-06 14:50:00,352.1,353.7,351.97,353.39,25291.0,351.4136,353.0104,351.2838,352.701,25291.0
2025-05-06 15:00:00,353.38,360.0,353.03,359.95,127669.0,352.6911,359.2982,352.3417,359.2482,127669.0
2025-05-06 15:10:00,359.39,360.94,358.24,358.92,80198.0,358.6893,360.2363,357.5416,358.2203,80198.0
2025-05-06 15:20:00,359.32,359.32,357.01,357.1,55506.0,358.6195,358.6195,356.314,356.4038,55506.0
2025-05-06 15:30:00,357.4,358.11,356.38,357.02,30986.0,356.7032,357.4118,355.6852,356.324,30986.0
2025-05-06 15:40:00,356.76,358.01,356.49,357.6,37305.0,356.0645,357.312,355.795,356.9028,37305.0
2025-05-06 15:50:00,357.56,357.57,356.57,356.65,91412.0,356.8629,356.8729,355.8748,355.9547,91412.0
2025-05-07 09:30:00,356.15,359.18,355.0,355.15,45794.0,355.4557,358.4797,354.3079,354.4576,45794.0
2025-05-07 09:40:00,355.6,356.13,354.39,355.85,24500.0,354.9067,355.4357,353.6991,355.1562,24500.0
2025-05-07 09:50:00,356.04,357.05,355.81,356.39,47424.0,355.3459,356.3539,355.1163,355.6952,47424.0
2025-05-07 10:00:00,356.5,356.71,352.69,352.81,31387.0,355.805,356.0146,352.0024,352.1222,31387.0
2025-05-07 10:10:00,352.5,353.72,350.16,353.3,43016.0,351.8128,353.0304,349.4773,352.6112,43016.0
2025-05-07 10:20:00,353.48,354.23,352.68,353.98,37945.0,352.7909,353.5394,351.9924,353.2899,37945.0
2025-05-07 10:30:00,354.07,356.0,353.64,356.0,28735.0,353.3797,355.3059,352.9505,355.3059,28735.0
2025-05-07 10:40:00,355.83,356.1,354.57,355.83,55894.0,355.1363,355.4058,353.8787,355.1363,55894.0
2025-05-07 10:50:00,355.8,355.82,353.94,354.3,23223.0,355.1063,355.1263,353.25,353.6093,23223.0
2025-05-07 11:00:00,354.31,355.08,353.66,355.06,10436.0,353.6192,354.3877,352.9705,354.3678,10436.0
2025-05-07 11:10:00,355.06,355.22,354.69,355.21,47131.0,354.3678,354.5275,353.9985,354.5175,47131.0
2025-05-07 11:20:00,355.21,356.69,355.09,356.49,32271.0,354.5175,355.9946,354.3977,355.795,32271.0
2025-05-07 11:30:00,356.22,357.76,356.22,356.89,23352.0,355.5255,357.0625,355.5255,356.1942,23352.0
2025-05-07 11:40:00,356.94,357.4,356.11,357.26,39278.0,356.2441,356.7032,355.4157,356.5635,39278.0
2025-05-07 11:50:00,357.36,357.73,356.89,357.08,59116.0,356.6633,357.0326,356.1942,356.3838,59116.0
2025-05-07 12:00:00,356.82,357.74,356.6,357.68,16842.0,356.1244,357.0426,355.9048,356.9827,16842.0
2025-05-07 12:10:00,357.68,359.45,357.67,359.45,20603.0,356.9827,358.7492,356.9727,358.7492,20603.0
2025-05-07 12:20:00,359.45,359.87,358.61,358.73,33836.0,358.7492,359.1684,357.9109,358.0306,33836.0
2025-05-07 12:30:00,358.91,359.79,358.91,359.62,10675.0,358.2103,359.0886,358.2103,358.9189,10675.0
2025-05-07 12:40:00,359.86,360.2,359.35,360.08,10392.0,359.1584,359.4978,358.6494,359.378,10392.0
2025-05-07 12:50:00,360.18,360.36,359.93,360.35,5953.0,359.4778,359.6574,359.2283,359.6475,5953.0
2025-05-07 13:00:00,360.36,361.6,360.27,361.5,14998.0,359.6574,360.895,359.5676,360.7952,14998.0
2025-05-07 13:10:00,361.53,361.75,361.38,361.38,4500.0,360.8252,361.0447,360.6755,360.6755,4500.0
2025-05-07 13:20:00,361.22,361.56,360.95,361.26,13087.0,360.5158,360.8551,360.2463,360.5557,13087.0
2025-05-07 13:30:00,361.17,361.2,360.49,360.5,12074.0,360.4659,360.4958,359.7872,359.7972,12074.0
2025-05-07 13:40:00,360.5,361.07,360.49,360.79,2828.0,359.7972,360.3661,359.7872,360.0866,2828.0
2025-05-07 13:50:00,360.8,361.29,360.41,360.81,14684.0,360.0966,360.5856,359.7074,360.1066,14684.0
2025-05-07 14:00:00,360.8,361.52,359.55,359.65,14382.0,360.0966,360.8152,358.849,358.9488,14382.0
2025-05-07 14:10:00,359.44,360.03,358.85,360.03,7944.0,358.7392,359.3281,358.1504,359.3281,7944.0
2025-05-07 14:20:00,360.02,360.85,360.01,360.13,6747.0,359.3181,360.1465,359.3081,359.4279,6747.0
2025-05-07 14:30:00,360.05,361.67,360.05,361.42,13189.0,359.3481,360.9649,359.3481,360.7154,13189.0
2025-05-07 14:40:00,361.43,361.98,360.49,360.98,20878.0,360.7254,361.2743,359.7872,360.2762,20878.0
2025-05-07 14:50:00,361.0,363.07,360.76,362.67,21887.0,360.2962,362.3622,360.0567,361.9629,21887.0
2025-05-07 15:00:00,362.67,363.51,362.23,363.3,24637.0,361.9629,362.8013,361.5238,362.5917,24637.0
2025-05-07 15:10:00,363.26,363.31,361.87,362.32,31814.0,362.5518,362.6017,361.1645,361.6136,31814.0
2025-05-07 15:20:00,362.41,362.74,361.32,361.36,26364.0,361.7035,362.0328,360.6156,360.6555,26364.0
2025-05-07 15:30:00,361.32,361.57,360.33,360.59,11970.0,360.6156,360.8651,359.6275,359.887,11970.0
2025-05-07 15:40:00,360.68,362.29,360.59,361.26,26676.0,359.9768,361.5837,359.887,360.5557,26676.0
2025-05-07 15:50:00,360.97,362.16,360.3,360.98,138773.0,360.2663,361.4539,359.5976,360.2762,138773.0
2025-05-08 09:30:00,358.69,362.16,358.69,362.16,21550.0,357.9907,361.4539,357.9907,361.4539,21550.0
2025-05-08 09:40:00,362.76,363.96,361.06,361.53,20957.0,362.0528,363.2504,360.3561,360.8252,20957.0
2025-05-08 09:50:00,361.64,362.02,359.48,360.37,30516.0,360.935,361.3142,358.7792,359.6674,30516.0
2025-05-08 10:00:00,360.29,362.4,360.1,362.34,10333.0,359.5876,361.6935,359.398,361.6336,10333.0
2025-05-08 10:10:00,362.23,363.75,361.9,362.93,25929.0,361.5238,363.0408,361.1944,362.2224,25929.0
2025-05-08 10:20:00,362.88,363.51,362.51,362.73,9757.0,362.1725,362.8013,361.8033,362.0228,9757.0
2025-05-08 10:30:00,362.86,363.16,361.37,361.41,17982.0,362.1526,362.452,360.6655,360.7054,17982.0
2025-05-08 10:40:00,361.14,361.82,360.64,360.9,6892.0,360.4359,361.1146,359.9369,360.1964,6892.0
2025-05-08 10:50:00,360.78,360.94,359.79,360.2,11040.0,360.0766,360.2363,359.0886,359.4978,11040.0
2025-05-08 11:00:00,359.95,359.98,358.9,359.52,11458.0,359.2482,359.2782,358.2003,358.8191,11458.0
2025-05-08 11:10:00,359.59,361.16,359.54,361.16,5167.0,358.8889,360.4559,358.839,360.4559,5167.0
2025-05-08 11:20:00,361.26,362.07,361.08,361.44,14533.0,360.5557,361.3641,360.376,360.7353,14533.0
2025-05-08 11:30:00,361.44,362.04,360.97,362.03,7982.0,360.7353,361.3342,360.2663,361.3242,7982.0
2025-05-08 11:40:00,362.15,362.76,362.15,362.53,11042.0,361.444,362.0528,361.444,361.8232,11042.0
2025-05-08 11:50:00,362.52,362.64,362.16,362.31,7719.0,361.8132,361.933,361.4539,361.6036,7719.0
2025-05-08 12:00:00,362.1,362.7,362.1,362.6,4482.0,361.3941,361.9929,361.3941,361.8931,4482.0
2025-05-08 12:10:00,362.57,362.57,361.94,362.02,6082.0,361.8631,361.8631,361.2344,361.3142,6082.0
2025-05-08 12:20:00,362.2,362.59,362.2,362.59,3976.0,361.4939,361.8831,361.4939,361.8831,3976.0
2025-05-08 12:30:00,362.6,362.62,361.65,362.04,8929.0,361.8931,361.913,360.9449,361.3342,8929.0
2025-05-08 12:40:00,362.04,362.41,362.03,362.41,5477.0,361.3342,361.7035,361.3242,361.7035,5477.0
2025-05-08 12:50:00,362.41,362.94,362.32,362.86,7423.0,361.7035,362.2324,361.6136,362.1526,7423.0
2025-05-08 13:00:00,362.71,362.75,362.36,362.38,8346.0,362.0029,362.0428,361.6535,361.6735,8346.0
2025-05-08 13:10:00,362.37,362.42,362.2,362.22,3505.0,361.6635,361.7134,361.4939,361.5138,3505.0
2025-05-08 13:20:00,362.22,362.22,361.64,361.64,7471.0,361.5138,361.5138,360.935,360.935,7471.0
2025-05-08 13:30:00,361.64,361.65,361.32,361.54,6660.0,360.935,360.9449,360.6156,360.8351,6660.0
2025-05-08 13:40:00,361.6,361.6,361.01,361.16,8060.0,360.895,360.895,360.3062,360.4559,8060.0
2025-05-08 13:50:00,361.08,361.26,360.56,360.71,6601.0,360.376,360.5557,359.8571,360.0068,6601.0
2025-05-08 14:00:00,360.63,361.25,360.57,361.16,6820.0,359.9269,360.5457,359.867,360.4559,6820.0
2025-05-08 14:10:00,361.31,361.41,360.82,360.94,7603.0,360.6056,360.7054,360.1166,360.2363,7603.0
2025-05-08 14:20:00,360.96,360.97,360.51,360.53,6388.0,360.2563,360.2663,359.8072,359.8271,6388.0
2025-05-08 14:30:00,360.48,360.97,360.35,360.5,12047.0,359.7772,360.2663,359.6475,359.7972,12047.0
2025-05-08 14:40:00,360.42,361.03,360.22,361.03,5345.0,359.7173,360.3261,359.5177,360.3261,5345.0
2025-05-08 14:50:00,360.94,360.96,360.29,360.62,8559.0,360.2363,360.2563,359.5876,359.9169,8559.0
2025-05-08 15:00:00,360.62,360.62,358.54,358.81,10992.0,359.9169,359.9169,357.841,358.1105,10992.0
2025-05-08 15:10:00,358.65,358.65,357.37,357.97,16731.0,357.9508,357.9508,356.6733,357.2721,16731.0
2025-05-08 15:20:00,358.12,358.12,357.23,357.85,19557.0,357.4218,357.4218,356.5336,357.1523,19557.0
2025-05-08 15:30:00,357.96,358.07,357.16,357.38,10579.0,357.2621,357.3719,356.4637,356.6833,10579.0
2025-05-08 15:40:00,357.38,357.38,356.11,356.11,52041.0,356.6833,356.6833,355.4157,355.4157,52041.0
2025-05-08 15:50:00,356.0,356.01,353.7,353.94,95119.0,355.3059,355.3159,353.0104,353.25,95119.0
2025-05-09 09:30:00,354.0,355.4,353.0,353.35,15473.0,353.3098,354.7071,352.3118,352.6611,15473.0
2025-05-09 09:40:00,354.27,354.27,353.14,353.14,10477.0,353.5793,353.5793,352.4515,352.4515,10477.0
2025-05-09 09:50:00,353.14,353.15,352.37,352.93,6846.0,352.4515,352.4615,351.683,352.2419,6846.0
2025-05-09 10:00:00,352.93,353.9,352.76,353.9,7088.0,352.2419,353.21,352.0723,353.21,7088.0
2025-05-09 10:10:00,353.82,353.83,353.06,353.28,7659.0,353.1302,353.1402,352.3717,352.5913,7659.0
2025-05-09 10:20:00,353.28,354.59,353.27,354.59,15945.0,352.5913,353.8987,352.5813,353.8987,15945.0
2025-05-09 10:30:00,354.88,355.06,354.02,355.03,8885.0,354.1881,354.3678,353.3298,354.3378,8885.0
2025-05-09 10:40:00,355.03,355.31,354.44,355.31,5662.0,354.3378,354.6173,353.749,354.6173,5662.0
2025-05-09 10:50:00,355.46,356.59,355.24,356.06,6790.0,354.767,355.8948,354.5474,355.3658,6790.0
2025-05-09 11:00:00,355.98,356.46,355.92,356.4,6313.0,355.286,355.7651,355.2261,355.7052,6313.0
2025-05-09 11:10:00,356.24,356.39,354.71,354.72,18521.0,355.5455,355.6952,354.0185,354.0284,18521.0
2025-05-09 11:20:00,354.67,355.05,354.47,354.9,11492.0,353.9785,354.3578,353.7789,354.2081,11492.0
2025-05-09 11:30:00,354.9,355.28,354.45,355.26,9818.0,354.2081,354.5874,353.759,354.5674,9818.0
2025-05-09 11:40:00,355.08,355.73,354.89,355.28,31098.0,354.3877,355.0365,354.1981,354.5874,31098.0
2025-05-09 11:50:00,355.57,356.42,355.3,356.25,10286.0,354.8768,355.7251,354.6073,355.5555,10286.0
2025-05-09 12:00:00,356.1,356.47,355.64,356.47,2985.0,355.4058,355.775,354.9467,355.775,2985.0
2025-05-09 12:10:00,356.18,356.61,355.94,356.5,4105.0,355.4856,355.9148,355.2461,355.805,4105.0
2025-05-09 12:20:00,356.54,356.93,356.13,356.21,2265.0,355.8449,356.2341,355.4357,355.5155,2265.0
2025-05-09 12:30:00,356.18,356.37,355.79,356.22,2849.0,355.4856,355.6752,355.0964,355.5255,2849.0
2025-05-09 12:40:00,356.22,356.22,355.64,355.7,4155.0,355.5255,355.5255,354.9467,355.0065,4155.0
2025-05-09 12:50:00,355.36,355.36,354.99,355.24,4302.0,354.6672,354.6672,354.2979,354.5474,4302.0
2025-05-09 13:00:00,355.23,355.66,355.09,355.66,1752.0,354.5375,354.9666,354.3977,354.9666,1752.0
2025-05-09 13:10:00,355.66,355.91,355.54,355.87,4210.0,354.9666,355.2161,354.8468,355.1762,4210.0
2025-05-09 13:20:00,355.87,355.87,355.28,355.56,5008.0,355.1762,355.1762,354.5874,354.8668,5008.0
2025-05-09 13:30:00,355.47,355.95,355.47,355.82,1789.0,354.777,355.256,354.777,355.1263,1789.0
2025-05-09 13:40:00,355.42,356.19,355.42,356.19,5781.0,354.7271,355.4956,354.7271,355.4956,5781.0
2025-05-09 13:50:00,355.98,356.16,355.75,355.92,2800.0,355.286,355.4656,355.0564,355.2261,2800.0
2025-05-09 14:00:00,355.87,355.87,355.14,355.2,2125.0,355.1762,355.1762,354.4476,354.5075,2125.0
2025-05-09 14:10:00,355.21,355.45,354.87,355.0,2881.0,354.5175,354.757,354.1782,354.3079,2881.0
2025-05-09 14:20:00,355.2,355.31,354.67,354.68,1700.0,354.5075,354.6173,353.9785,353.9885,1700.0
2025-05-09 14:30:00,354.66,355.45,354.64,355.45,5759.0,353.9686,354.757,353.9486,354.757,5759.0
2025-05-09 14:40:00,355.45,355.85,355.42,355.78,3372.0,354.757,355.1562,354.7271,355.0864,3372.0
2025-05-09 14:50:00,355.9,356.01,355.58,355.87,2633.0,355.2061,355.3159,354.8868,355.1762,2633.0
2025-05-09 15:00:00,355.79,355.95,355.71,355.91,3739.0,355.0964,355.256,355.0165,355.2161,3739.0
2025-05-09 15:10:00,355.91,355.91,354.78,354.97,3856.0,355.2161,355.2161,354.0883,354.278,3856.0
2025-05-09 15:20:00,354.71,354.97,354.39,354.96,11281.0,354.0185,354.278,353.6991,354.268,11281.0
2025-05-09 15:30:00,354.96,355.11,354.16,354.41,33046.0,354.268,354.4177,353.4695,353.719,33046.0
2025-05-09 15:40:00,354.23,355.12,354.23,355.06,23788.0,353.5394,354.4277,353.5394,354.3678,23788.0
2025-05-09 15:50:00,354.89,354.89,353.16,353.75,215957.0,354.1981,354.1981,352.4715,353.0603,215957.0
2025-05-12 09:30:00,355.06,371.06,354.75,370.81,98285.0,354.3678,370.3366,354.0584,370.0871,98285.0
2025-05-12 09:40:00,370.81,373.37,367.88,370.18,130177.0,370.0871,372.6421,367.1628,369.4583,130177.0
2025-05-12 09:50:00,369.91,369.91,367.0,367.9,94822.0,369.1888,369.1888,366.2845,367.1827,94822.0
2025-05-12 10:00:00,367.79,368.28,364.96,366.0,29457.0,367.073,367.562,364.2485,365.2865,29457.0
2025-05-12 10:10:00,365.97,367.0,365.76,365.82,17741.0,365.2565,366.2845,365.0469,365.1068,17741.0
2025-05-12 10:20:00,365.82,365.82,361.35,362.16,18466.0,365.1068,365.1068,360.6455,361.4539,18466.0
2025-05-12 10:30:00,361.72,364.37,361.54,364.13,10590.0,361.0148,363.6596,360.8351,363.4201,10590.0
2025-05-12 10:40:00,363.83,365.14,363.48,364.52,17016.0,363.1207,364.4281,362.7714,363.8093,17016.0
2025-05-12 10:50:00,364.8,365.26,364.23,364.78,7222.0,364.0888,364.5479,363.5199,364.0688,7222.0
2025-05-12 11:00:00,364.73,364.78,362.98,362.98,6685.0,364.0189,364.0688,362.2723,362.2723,6685.0
2025-05-12 11:10:00,362.96,363.83,362.94,363.83,4205.0,362.2524,363.1207,362.2324,363.1207,4205.0
2025-05-12 11:20:00,363.44,363.63,362.53,362.99,8562.0,362.7314,362.9211,361.8232,362.2823,8562.0
2025-05-12 11:30:00,362.77,362.78,361.21,361.34,13088.0,362.0628,362.0727,360.5058,360.6355,13088.0
2025-05-12 11:40:00,361.34,361.67,360.9,360.9,7369.0,360.6355,360.9649,360.1964,360.1964,7369.0
2025-05-12 11:50:00,360.92,361.13,360.53,360.55,6430.0,360.2164,360.4259,359.8271,359.8471,6430.0
2025-05-12 12:00:00,360.56,361.13,360.32,360.32,6227.0,359.8571,360.4259,359.6175,359.6175,6227.0
2025-05-12 12:10:00,360.31,360.58,360.26,360.39,5101.0,359.6075,359.877,359.5576,359.6874,5101.0
2025-05-12 12:20:00,360.65,361.69,360.65,361.69,3924.0,359.9469,360.9849,359.9469,360.9849,3924.0
2025-05-12 12:30:00,361.57,362.32,361.41,362.29,3564.0,360.8651,361.6136,360.7054,361.5837,3564.0
2025-05-12 12:40:00,362.33,362.68,362.22,362.41,4750.0,361.6236,361.9729,361.5138,361.7035,4750.0
2025-05-12 12:50:00,362.02,362.3,361.83,362.03,7176.0,361.3142,361.5937,361.1246,361.3242,7176.0
2025-05-12 13:00:00,362.47,362.71,362.26,362.29,2829.0,361.7633,362.0029,361.5537,361.5837,2829.0
2025-05-12 13:10:00,362.81,362.93,362.36,362.46,4467.0,362.1027,362.2224,361.6535,361.7534,4467.0
2025-05-12 13:20:00,362.39,363.11,362.37,363.04,6088.0,361.6835,362.4021,361.6635,362.3322,6088.0
2025-05-12 13:30:00,363.27,363.67,362.93,363.52,6973.0,362.5618,362.961,362.2224,362.8113,6973.0
2025-05-12 13:40:00,363.5,363.55,363.25,363.25,2796.0,362.7913,362.8412,362.5418,362.5418,2796.0
2025-05-12 13:50:00,363.17,363.17,362.5,362.66,6050.0,362.462,362.462,361.7933,361.953,6050.0
2025-05-12 14:00:00,362.86,363.24,362.73,363.2,9604.0,362.1526,362.5318,362.0228,362.4919,9604.0
2025-05-12 14:10:00,363.2,363.23,362.66,362.66,12656.0,362.4919,362.5219,361.953,361.953,12656.0
2025-05-12 14:20:00,362.67,362.73,362.39,362.5,3800.0,361.9629,362.0228,361.6835,361.7933,3800.0
2025-05-12 14:30:00,362.69,362.9,362.37,362.79,3033.0,361.9829,362.1925,361.6635,362.0827,3033.0
2025-05-12 14:40:00,362.79,363.02,362.68,362.94,3331.0,362.0827,362.3123,361.9729,362.2324,3331.0
2025-05-12 14:50:00,362.86,362.96,362.34,362.5,8165.0,362.1526,362.2524,361.6336,361.7933,8165.0
2025-05-12 15:00:00,362.5,363.09,362.49,362.91,8604.0,361.7933,362.3821,361.7833,362.2025,8604.0
2025-05-12 15:10:00,362.94,363.29,362.87,363.17,13094.0,362.2324,362.5817,362.1626,362.462,13094.0
2025-05-12 15:20:00,363.16,364.13,363.0,364.02,8571.0,362.452,363.4201,362.2923,363.3103,8571.0
2025-05-12 15:30:00,364.11,364.33,363.81,363.81,20904.0,363.4001,363.6197,363.1007,363.1007,20904.0
2025-05-12 15:40:00,363.81,363.84,362.23,362.67,44458.0,363.1007,363.1307,361.5238,361.9629,44458.0
2025-05-12 15:50:00,362.5,363.44,362.07,363.42,100208.0,361.7933,362.7314,361.3641,362.7115,100208.0
2025-05-13 09:30:00,362.45,368.66,361.45,368.59,62112.0,361.7434,367.9413,360.7453,367.8714,62112.0
2025-05-13 09:40:00,368.74,371.22,367.88,369.26,77045.0,368.0211,370.4963,367.1628,368.5401,77045.0
2025-05-13 09:50:00,368.92,372.94,368.49,371.68,44679.0,368.2008,372.2129,367.7716,370.9554,44679.0
2025-05-13 10:00:00,371.43,372.09,369.72,372.0,60382.0,370.7059,371.3646,368.9992,371.2748,60382.0
2025-05-13 10:10:00,371.54,371.95,370.98,371.0,59283.0,370.8157,371.2249,370.2567,370.2767,59283.0
2025-05-13 10:20:00,370.94,370.94,369.62,369.63,34561.0,370.2168,370.2168,368.8994,368.9094,34561.0
2025-05-13 10:30:00,369.59,370.72,369.24,369.99,32278.0,368.8695,369.9973,368.5201,369.2687,32278.0
2025-05-13 10:40:00,369.98,370.05,368.38,368.87,48488.0,369.2587,369.3286,367.6618,368.1509,48488.0
2025-05-13 10:50:00,369.16,369.16,367.12,367.51,51313.0,368.4403,368.4403,366.4043,366.7935,51313.0
2025-05-13 11:00:00,367.61,368.27,365.7,366.68,37232.0,366.8933,367.552,364.987,365.9651,37232.0
2025-05-13 11:10:00,367.28,367.28,365.24,365.69,21594.0,366.564,366.564,364.5279,364.9771,21594.0
2025-05-13 11:20:00,365.88,366.89,365.08,365.51,11251.0,365.1667,366.1747,364.3682,364.7974,11251.0
2025-05-13 11:30:00,365.71,367.07,365.71,367.06,7491.0,364.997,366.3544,364.997,366.3444,7491.0
2025-05-13 11:40:00,367.01,367.29,366.5,366.5,9206.0,366.2945,366.5739,365.7855,365.7855,9206.0
2025-05-13 11:50:00,366.7,366.7,365.62,365.72,10052.0,365.9851,365.9851,364.9072,365.007,10052.0
2025-05-13 12:00:00,366.18,366.64,365.27,366.64,14355.0,365.4661,365.9252,364.5579,365.9252,14355.0
2025-05-13 12:10:00,366.61,366.84,365.92,365.92,21454.0,365.8953,366.1248,365.2066,365.2066,21454.0
2025-05-13 12:20:00,366.07,366.24,364.44,364.81,30279.0,365.3563,365.526,363.7295,364.0988,30279.0
2025-05-13 12:30:00,364.99,365.99,364.8,365.59,6876.0,364.2784,365.2765,364.0888,364.8773,6876.0
2025-05-13 12:40:00,365.44,365.8,364.67,364.74,4673.0,364.7275,365.0868,363.959,364.0289,4673.0
2025-05-13 12:50:00,364.36,364.68,364.0,364.61,7477.0,363.6497,363.969,363.2904,363.8992,7477.0
2025-05-13 13:00:00,364.81,365.07,364.28,364.28,9982.0,364.0988,364.3583,363.5698,363.5698,9982.0
2025-05-13 13:10:00,364.11,365.6,364.02,365.42,23581.0,363.4001,364.8872,363.3103,364.7076,23581.0
2025-05-13 13:20:00,365.81,366.42,365.62,365.84,7060.0,365.0968,365.7056,364.9072,365.1268,7060.0
2025-05-13 13:30:00,365.93,366.42,365.2,365.47,7352.0,365.2166,365.7056,364.488,364.7575,7352.0
2025-05-13 13:40:00,365.43,365.69,365.27,365.42,4137.0,364.7176,364.9771,364.5579,364.7076,4137.0
2025-05-13 13:50:00,365.47,365.83,364.83,365.63,7980.0,364.7575,365.1168,364.1187,364.9172,7980.0
2025-05-13 14:00:00,365.86,366.37,365.63,366.37,7384.0,365.1467,365.6557,364.9172,365.6557,7384.0
2025-05-13 14:10:00,366.46,366.63,365.65,365.73,9533.0,365.7456,365.9152,364.9371,365.017,9533.0
2025-05-13 14:20:00,365.94,366.14,365.54,366.14,10440.0,365.2266,365.4262,364.8273,365.4262,10440.0
2025-05-13 14:30:00,366.32,367.28,366.32,367.28,7507.0,365.6058,366.564,365.6058,366.564,7507.0
2025-05-13 14:40:00,367.29,367.29,366.56,367.14,16383.0,366.5739,366.5739,365.8454,366.4242,16383.0
2025-05-13 14:50:00,367.25,367.5,366.97,367.09,9948.0,366.534,366.7835,366.2546,366.3743,9948.0
2025-05-13 15:00:00,367.22,368.19,367.09,368.12,9112.0,366.5041,367.4722,366.3743,367.4023,9112.0
2025-05-13 15:10:00,368.17,368.95,367.94,368.62,17881.0,367.4522,368.2307,367.2227,367.9013,17881.0
2025-05-13 15:20:00,368.62,369.43,368.44,369.16,43112.0,367.9013,368.7098,367.7217,368.4403,43112.0
2025-05-13 15:30:00,369.21,369.9,369.2,369.76,15527.0,368.4902,369.1788,368.4802,369.0391,15527.0
2025-05-13 15:40:00,369.77,370.58,368.93,370.37,29371.0,369.0491,369.8575,368.2107,369.6479,29371.0
2025-05-13 15:50:00,370.25,370.33,368.18,368.21,149024.0,369.5282,369.608,367.4622,367.4921,149024.0
2025-05-14 09:30:00,368.0,372.1,368.0,368.56,69521.0,367.2826,371.3746,367.2826,367.8415,69521.0
2025-05-14 09:40:00,368.05,369.96,368.05,369.15,32194.0,367.3325,369.2387,367.3325,368.4303,32194.0
2025-05-14 09:50:00,369.15,369.28,367.53,368.96,24524.0,368.4303,368.5601,366.8135,368.2407,24524.0
2025-05-14 10:00:00,368.96,369.27,367.44,368.74,22697.0,368.2407,368.5501,366.7236,368.0211,22697.0
2025-05-14 10:10:00,368.94,369.17,367.71,368.36,15270.0,368.2207,368.4503,366.9931,367.6419,15270.0
2025-05-14 10:20:00,368.06,368.51,367.88,368.24,11999.0,367.3424,367.7916,367.1628,367.5221,11999.0
2025-05-14 10:30:00,368.25,368.7,367.71,367.92,16899.0,367.5321,367.9812,366.9931,367.2027,16899.0
2025-05-14 10:40:00,367.71,368.08,367.52,367.93,14919.0,366.9931,367.3624,366.8035,367.2127,14919.0
2025-05-14 10:50:00,367.93,367.98,367.11,367.38,15666.0,367.2127,367.2626,366.3943,366.6638,15666.0
2025-05-14 11:00:00,367.39,367.39,366.51,366.75,18924.0,366.6737,366.6737,365.7955,366.035,18924.0
2025-05-14 11:10:00,366.88,367.39,366.88,366.91,24136.0,366.1647,366.6737,366.1647,366.1947,24136.0
2025-05-14 11:20:00,367.22,367.54,367.15,367.3,11140.0,366.5041,366.8235,366.4342,366.5839,11140.0
2025-05-14 11:30:00,367.17,367.99,366.92,367.56,29040.0,366.4542,367.2726,366.2047,366.8434,29040.0
2025-05-14 11:40:00,367.56,367.62,366.49,366.57,12029.0,366.8434,366.9033,365.7755,365.8553,12029.0
2025-05-14 11:50:00,366.56,366.92,366.36,366.77,11333.0,365.8454,366.2047,365.6458,366.055,11333.0
2025-05-14 12:00:00,366.85,368.18,366.84,368.17,26680.0,366.1348,367.4622,366.1248,367.4522,26680.0
2025-05-14 12:10:00,368.37,369.14,367.94,369.05,59199.0,367.6518,368.4203,367.2227,368.3305,59199.0
2025-05-14 12:20:00,368.91,369.17,368.05,368.36,40535.0,368.1908,368.4503,367.3325,367.6419,40535.0
2025-05-14 12:30:00,368.24,368.3,367.62,368.01,26785.0,367.5221,367.582,366.9033,367.2925,26785.0
2025-05-14 12:40:00,367.9,368.27,367.4,367.4,31466.0,367.1827,367.552,366.6837,366.6837,31466.0
2025-05-14 12:50:00,367.44,367.76,367.35,367.7,7178.0,366.7236,367.043,366.6338,366.9831,7178.0
2025-05-14 13:00:00,367.57,367.57,367.08,367.35,4112.0,366.8534,366.8534,366.3643,366.6338,4112.0
2025-05-14 13:10:00,367.23,367.23,366.4,366.77,4787.0,366.5141,366.5141,365.6857,366.055,4787.0
2025-05-14 13:20:00,366.63,366.64,365.68,366.17,6469.0,365.9152,365.9252,364.9671,365.4561,6469.0
2025-05-14 13:30:00,366.13,366.52,365.97,366.52,5577.0,365.4162,365.8054,365.2565,365.8054,5577.0
2025-05-14 13:40:00,366.52,366.54,366.08,366.2,7972.0,365.8054,365.8254,365.3663,365.4861,7972.0
2025-05-14 13:50:00,365.99,366.55,365.8,366.55,5531.0,365.2765,365.8354,365.0868,365.8354,5531.0
2025-05-14 14:00:00,366.49,366.77,366.32,366.49,3334.0,365.7755,366.055,365.6058,365.7755,3334.0
2025-05-14 14:10:00,366.52,366.52,365.77,366.37,10834.0,365.8054,365.8054,365.0569,365.6557,10834.0
2025-05-14 14:20:00,366.31,366.36,365.9,366.14,12823.0,365.5958,365.6458,365.1866,365.4262,12823.0
2025-05-14 14:30:00,366.2,366.64,365.78,366.55,9715.0,365.4861,365.9252,365.0669,365.8354,9715.0
2025-05-14 14:40:00,366.41,366.91,366.41,366.68,6130.0,365.6957,366.1947,365.6957,365.9651,6130.0
2025-05-14 14:50:00,366.68,366.73,366.33,366.73,9647.0,365.9651,366.015,365.6158,366.015,9647.0
2025-05-14 15:00:00,366.81,366.81,366.32,366.75,7651.0,366.0949,366.0949,365.6058,366.035,7651.0
2025-05-14 15:10:00,366.78,367.18,366.76,366.79,81856.0,366.0649,366.4642,366.045,366.0749,81856.0
2025-05-14 15:20:00,366.79,367.29,366.47,367.06,14841.0,366.0749,366.5739,365.7555,366.3444,14841.0
2025-05-14 15:30:00,367.06,367.68,367.05,367.19,42181.0,366.3444,366.9632,366.3344,366.4741,42181.0
2025-05-14 15:40:00,367.29,367.49,366.83,367.04,33880.0,366.5739,366.7735,366.1148,366.3244,33880.0
2025-05-14 15:50:00,366.91,367.82,366.79,367.57,111591.0,366.1947,367.1029,366.0749,366.8534,111591.0
2025-05-15 09:30:00,367.5,370.68,366.76,368.87,33405.0,366.7835,369.9573,366.045,368.1509,33405.0
2025-05-15 09:40:00,368.87,369.59,367.77,369.59,26191.0,368.1509,368.8695,367.053,368.8695,26191.0
2025-05-15 09:50:00,369.38,372.39,369.37,371.09,48113.0,368.6599,371.664,368.6499,370.3665,48113.0
2025-05-15 10:00:00,370.71,372.58,370.7,371.98,20495.0,369.9873,371.8536,369.9773,371.2548,20495.0
2025-05-15 10:10:00,371.73,371.75,370.98,371.6,23150.0,371.0053,371.0252,370.2567,370.8755,23150.0
2025-05-15 10:20:00,371.62,373.22,371.55,372.79,22820.0,370.8955,372.4924,370.8256,372.0632,22820.0
2025-05-15 10:30:00,372.56,372.95,371.34,372.79,17850.0,371.8337,372.2229,370.616,372.0632,17850.0
2025-05-15 10:40:00,372.79,372.8,371.84,372.75,14719.0,372.0632,372.0732,371.1151,372.0233,14719.0
2025-05-15 10:50:00,372.67,373.66,372.28,373.49,34164.0,371.9434,372.9315,371.5542,372.7619,34164.0
2025-05-15 11:00:00,373.66,375.14,373.32,375.0,32625.0,372.9315,374.4086,372.5922,374.2689,32625.0
2025-05-15 11:10:00,374.89,376.45,374.89,375.77,22878.0,374.1591,375.7161,374.1591,375.0374,22878.0
2025-05-15 11:20:00,375.95,377.57,375.8,376.15,67934.0,375.2171,376.8339,375.0673,375.4167,67934.0
2025-05-15 11:30:00,376.33,377.52,376.22,377.51,26528.0,375.5963,376.784,375.4865,376.774,26528.0
2025-05-15 11:40:00,377.56,378.69,377.23,377.65,39003.0,376.8239,377.9517,376.4946,376.9137,39003.0
2025-05-15 11:50:00,377.58,378.41,377.54,378.29,38449.0,376.8439,377.6723,376.804,377.5525,38449.0
2025-05-15 12:00:00,378.22,378.92,377.95,378.28,39985.0,377.4826,378.1813,377.2132,377.5425,39985.0
2025-05-15 12:10:00,378.29,378.4,377.83,378.25,26091.0,377.5525,377.6623,377.0934,377.5126,26091.0
2025-05-15 12:20:00,378.15,378.41,377.89,378.17,35779.0,377.4128,377.6723,377.1533,377.4327,35779.0
2025-05-15 12:30:00,378.17,378.38,377.84,378.13,47525.0,377.4327,377.6423,377.1034,377.3928,47525.0
2025-05-15 12:40:00,378.13,378.24,377.12,377.73,85594.0,377.3928,377.5026,376.3848,376.9936,85594.0
2025-05-15 12:50:00,377.73,378.62,377.72,378.22,22488.0,376.9936,377.8818,376.9836,377.4826,22488.0
2025-05-15 13:00:00,378.27,378.72,377.94,378.12,35552.0,377.5325,377.9817,377.2032,377.3828,35552.0
2025-05-15 13:10:00,377.94,378.19,377.33,377.4,70195.0,377.2032,377.4527,376.5944,376.6642,70195.0
2025-05-15 13:20:00,377.4,377.89,376.64,377.27,75590.0,376.6642,377.1533,375.9057,376.5345,75590.0
2025-05-15 13:30:00,377.16,378.04,376.76,377.36,32575.0,376.4247,377.303,376.0255,376.6243,32575.0
2025-05-15 13:40:00,377.25,379.0,377.25,378.91,12944.0,376.5145,378.2611,376.5145,378.1713,12944.0
2025-05-15 13:50:00,379.0,379.49,378.78,379.0,22100.0,378.2611,378.7502,378.0415,378.2611,22100.0
2025-05-15 14:00:00,379.24,379.79,379.16,379.54,10555.0,378.5006,379.0496,378.4208,378.8001,10555.0
2025-05-15 14:10:00,379.49,380.27,379.48,380.2,17430.0,378.7502,379.5286,378.7402,379.4588,17430.0
2025-05-15 14:20:00,380.19,381.22,380.18,380.31,24041.0,379.4488,380.4768,379.4388,379.5686,24041.0
2025-05-15 14:30:00,380.31,381.55,380.21,381.55,18554.0,379.5686,380.8061,379.4687,380.8061,18554.0
2025-05-15 14:40:00,381.73,382.28,381.56,382.25,18871.0,380.9858,381.5347,380.8161,381.5048,18871.0
2025-05-15 14:50:00,382.14,383.15,382.09,382.5,30408.0,381.395,382.403,381.3451,381.7543,30408.0
2025-05-15 15:00:00,382.52,382.52,381.35,381.74,23830.0,381.7742,381.7742,380.6065,380.9958,23830.0
2025-05-15 15:10:00,381.82,382.81,381.82,382.81,37420.0,381.0756,382.0637,381.0756,382.0637,37420.0
2025-05-15 15:20:00,382.73,383.32,382.61,382.91,70707.0,381.9838,382.5727,381.8641,382.1635,70707.0
2025-05-15 15:30:00,383.04,383.84,382.64,383.7,47039.0,382.2932,383.0917,381.894,382.9519,47039.0
2025-05-15 15:40:00,383.78,384.51,383.5,384.04,73752.0,383.0318,383.7604,382.7523,383.2913,73752.0
2025-05-15 15:50:00,384.16,385.69,383.81,385.65,369676.0,383.411,384.9381,383.0617,384.8981,369676.0
2025-05-16 09:30:00,386.46,386.46,381.41,381.42,127862.0,385.7066,385.7066,380.6664,380.6764,127862.0
2025-05-16 09:40:00,382.03,383.35,380.97,382.0,81269.0,381.2852,382.6026,380.2273,381.2553,81269.0
2025-05-16 09:50:00,381.61,383.63,381.6,383.48,11023.0,380.866,382.8821,380.856,382.7324,11023.0
2025-05-16 10:00:00,383.36,384.57,382.98,383.21,10762.0,382.6126,383.8202,382.2333,382.4629,10762.0
2025-05-16 10:10:00,383.19,385.08,383.19,384.34,18291.0,382.4429,384.3293,382.4429,383.5907,18291.0
2025-05-16 10:20:00,384.22,385.04,384.15,384.8,18524.0,383.4709,384.2893,383.4011,384.0498,18524.0
2025-05-16 10:30:00,384.81,385.25,384.81,385.14,8859.0,384.0598,384.4989,384.0598,384.3891,8859.0
2025-05-16 10:40:00,385.34,385.64,384.75,384.88,11738.0,384.5887,384.8882,383.9999,384.1296,11738.0
2025-05-16 10:50:00,384.93,385.07,384.64,384.79,28392.0,384.1795,384.3193,383.8901,384.0398,28392.0
2025-05-16 11:00:00,384.79,384.95,384.29,384.36,22369.0,384.0398,384.1995,383.5408,383.6107,22369.0
2025-05-16 11:10:00,384.4,384.4,383.51,383.71,27632.0,383.6506,383.6506,382.7623,382.9619,27632.0
2025-05-16 11:20:00,383.65,384.61,383.48,384.61,10110.0,382.902,383.8602,382.7324,383.8602,10110.0
2025-05-16 11:30:00,384.44,385.24,384.43,385.24,16076.0,383.6905,384.4889,383.6805,384.4889,16076.0
2025-05-16 11:40:00,385.09,385.18,384.74,384.86,6770.0,384.3392,384.4291,383.9899,384.1097,6770.0
2025-05-16 11:50:00,384.95,385.34,384.91,385.34,11380.0,384.1995,384.5887,384.1596,384.5887,11380.0
2025-05-16 12:00:00,385.07,385.59,384.53,384.71,17713.0,384.3193,384.8383,383.7803,383.96,17713.0
2025-05-16 12:10:00,384.77,385.15,384.59,385.14,23407.0,384.0199,384.3991,383.8402,384.3891,23407.0
2025-05-16 12:20:00,385.03,385.72,385.02,385.62,8843.0,384.2794,384.968,384.2694,384.8682,8843.0
2025-05-16 12:30:00,385.7,386.55,385.7,386.38,4537.0,384.948,385.7964,384.948,385.6267,4537.0
2025-05-16 12:40:00,386.62,386.62,384.95,385.02,8704.0,385.8663,385.8663,384.1995,384.2694,8704.0
2025-05-16 12:50:00,385.03,385.75,384.84,385.75,10721.0,384.2794,384.9979,384.0897,384.9979,10721.0
2025-05-16 13:00:00,385.57,386.08,385.4,385.9,9986.0,384.8183,385.3273,384.6486,385.1477,9986.0
2025-05-16 13:10:00,385.89,386.38,385.64,386.28,8662.0,385.1377,385.6267,384.8882,385.5269,8662.0
2025-05-16 13:20:00,386.28,386.94,386.2,386.74,4462.0,385.5269,386.1856,385.4471,385.986,4462.0
2025-05-16 13:30:00,386.8,387.01,386.5,386.88,5099.0,386.0459,386.2555,385.7465,386.1257,5099.0
2025-05-16 13:40:00,386.59,386.74,386.44,386.49,2710.0,385.8363,385.986,385.6866,385.7365,2710.0
2025-05-16 13:50:00,386.62,387.08,386.09,386.32,8716.0,385.8663,386.3254,385.3373,385.5668,8716.0
2025-05-16 14:00:00,386.25,386.98,386.08,386.98,8878.0,385.497,386.2256,385.3273,386.2256,8878.0
2025-05-16 14:10:00,386.92,386.97,386.49,386.69,25692.0,386.1657,386.2156,385.7365,385.9361,25692.0
2025-05-16 14:20:00,386.69,387.12,386.69,386.99,5266.0,385.9361,386.3653,385.9361,386.2355,5266.0
2025-05-16 14:30:00,386.91,387.68,386.91,387.68,5015.0,386.1557,386.9242,386.1557,386.9242,5015.0
2025-05-16 14:40:00,387.76,387.77,386.86,387.3,7000.0,387.004,387.014,386.1058,386.5449,7000.0
2025-05-16 14:50:00,387.22,387.99,387.16,387.77,7643.0,386.4651,387.2336,386.4052,387.014,7643.0
2025-05-16 15:00:00,387.87,388.04,386.93,387.0,13885.0,387.1138,387.2835,386.1756,386.2455,13885.0
2025-05-16 15:10:00,387.0,387.42,386.92,387.12,10115.0,386.2455,386.6647,386.1657,386.3653,10115.0
2025-05-16 15:20:00,387.29,387.47,387.05,387.47,7757.0,386.5349,386.7146,386.2954,386.7146,7757.0
2025-05-16 15:30:00,387.48,387.74,387.19,387.62,13686.0,386.7246,386.9841,386.4351,386.8643,13686.0
2025-05-16 15:40:00,387.6,387.86,387.34,387.49,23190.0,386.8443,387.1038,386.5848,386.7346,23190.0
2025-05-16 15:50:00,387.53,388.09,387.29,387.58,124360.0,386.7745,387.3334,386.5349,386.8244,124360.0
2025-05-19 09:30:00,384.98,388.05,384.25,386.94,50027.0,384.2295,387.2935,383.5009,386.1856,50027.0
2025-05-19 09:40:00,386.96,387.53,386.72,387.17,26181.0,386.2056,386.7745,385.9661,386.4152,26181.0
2025-05-19 09:50:00,387.07,387.07,385.49,385.83,43042.0,386.3154,386.3154,384.7385,385.0778,43042.0
2025-05-19 10:00:00,385.83,385.83,384.66,385.09,42688.0,385.0778,385.0778,383.9101,384.3392,42688.0
2025-05-19 10:10:00,385.48,386.61,385.18,386.48,18659.0,384.7285,385.8563,384.4291,385.7265,18659.0
2025-05-19 10:20:00,386.51,387.09,386.21,386.99,9257.0,385.7565,386.3353,385.4571,386.2355,9257.0
2025-05-19 10:30:00,386.99,387.61,386.69,387.03,21655.0,386.2355,386.8543,385.9361,386.2755,21655.0
2025-05-19 10:40:00,387.03,387.53,386.98,387.34,19096.0,386.2755,386.7745,386.2256,386.5848,19096.0
2025-05-19 10:50:00,387.3,387.3,386.72,386.8,24758.0,386.5449,386.5449,385.9661,386.0459,24758.0
2025-05-19 11:00:00,386.8,386.9,386.3,386.42,15892.0,386.0459,386.1457,385.5469,385.6666,15892.0
2025-05-19 11:10:00,386.36,387.33,386.26,387.33,15054.0,385.6068,386.5749,385.507,386.5749,15054.0
2025-05-19 11:20:00,387.19,387.32,386.95,387.17,6277.0,386.4351,386.5649,386.1956,386.4152,6277.0
2025-05-19 11:30:00,387.19,387.24,386.25,386.53,19206.0,386.4351,386.485,385.497,385.7764,19206.0
2025-05-19 11:40:00,386.41,387.16,386.36,386.75,20215.0,385.6567,386.4052,385.6068,385.996,20215.0
2025-05-19 11:50:00,386.82,387.43,386.79,387.12,11982.0,386.0659,386.6747,386.0359,386.3653,11982.0
2025-05-19 12:00:00,387.0,387.18,386.84,387.02,4698.0,386.2455,386.4252,386.0858,386.2655,4698.0
2025-05-19 12:10:00,386.91,387.91,386.9,387.73,20114.0,386.1557,387.1537,386.1457,386.9741,20114.0
2025-05-19 12:20:00,387.84,388.07,387.45,387.63,18924.0,387.0839,387.3134,386.6946,386.8743,18924.0
2025-05-19 12:30:00,387.59,387.76,387.33,387.44,15590.0,386.8344,387.004,386.5749,386.6847,15590.0
2025-05-19 12:40:00,387.51,387.69,387.18,387.68,13242.0,386.7545,386.9342,386.4252,386.9242,13242.0
2025-05-19 12:50:00,387.78,388.18,387.59,387.94,14344.0,387.024,387.4232,386.8344,387.1837,14344.0
2025-05-19 13:00:00,388.04,388.37,388.04,388.37,8309.0,387.2835,387.6128,387.2835,387.6128,8309.0
2025-05-19 13:10:00,388.31,388.38,387.86,387.92,33509.0,387.553,387.6228,387.1038,387.1637,33509.0
2025-05-19 13:20:00,387.92,388.05,387.74,387.97,29466.0,387.1637,387.2935,386.9841,387.2136,29466.0
2025-05-19 13:30:00,387.96,388.05,387.45,387.46,21991.0,387.2036,387.2935,386.6946,386.7046,21991.0
2025-05-19 13:40:00,387.38,387.38,386.86,387.15,16118.0,386.6248,386.6248,386.1058,386.3952,16118.0
2025-05-19 13:50:00,387.15,387.88,387.02,387.43,23203.0,386.3952,387.1238,386.2655,386.6747,23203.0
2025-05-19 14:00:00,387.32,387.43,387.08,387.26,17445.0,386.5649,386.6747,386.3254,386.505,17445.0
2025-05-19 14:10:00,387.19,387.41,385.98,386.07,19058.0,386.4351,386.6547,385.2275,385.3173,19058.0
2025-05-19 14:20:00,386.06,387.16,386.06,387.13,47206.0,385.3073,386.4052,385.3073,386.3753,47206.0
2025-05-19 14:30:00,387.09,387.39,386.91,387.32,9314.0,386.3353,386.6348,386.1557,386.5649,9314.0
2025-05-19 14:40:00,387.32,387.64,386.88,387.19,19929.0,386.5649,386.8843,386.1257,386.4351,19929.0
2025-05-19 14:50:00,387.11,387.34,386.94,387.33,11133.0,386.3553,386.5848,386.1856,386.5749,11133.0
2025-05-19 15:00:00,387.36,387.59,387.22,387.27,20102.0,386.6048,386.8344,386.4651,386.515,20102.0
2025-05-19 15:10:00,387.26,387.34,386.67,386.74,20793.0,386.505,386.5848,385.9162,385.986,20793.0
2025-05-19 15:20:00,386.67,386.92,385.15,385.15,45335.0,385.9162,386.1657,384.3991,384.3991,45335.0
2025-05-19 15:30:00,385.23,386.0,385.16,385.46,92429.0,384.479,385.2475,384.4091,384.7085,92429.0
2025-05-19 15:40:00,385.23,386.97,385.02,386.49,37540.0,384.479,386.2156,384.2694,385.7365,37540.0
2025-05-19 15:50:00,386.61,387.26,386.22,387.03,175109.0,385.8563,386.505,385.467,386.2755,175109.0
2025-05-20 09:30:00,385.03,387.9,384.0,386.96,20580.0,384.2794,387.1438,383.2514,386.2056,20580.0
2025-05-20 09:40:00,387.01,387.73,386.48,386.53,9002.0,386.2555,386.9741,385.7265,385.7764,9002.0
2025-05-20 09:50:00,386.68,387.01,385.72,386.74,15811.0,385.9261,386.2555,384.968,385.986,15811.0
2025-05-20 10:00:00,386.72,387.26,385.89,387.05,15063.0,385.9661,386.505,385.1377,386.2954,15063.0
2025-05-20 10:10:00,386.79,387.01,385.77,385.78,13642.0,386.0359,386.2555,385.0179,385.0279,13642.0
2025-05-20 10:20:00,385.93,387.5,385.88,387.35,17660.0,385.1776,386.7445,385.1277,386.5948,17660.0
2025-05-20 10:30:00,387.36,387.63,386.26,386.77,21847.0,386.6048,386.8743,385.507,386.016,21847.0
2025-05-20 10:40:00,386.77,386.77,386.21,386.56,12481.0,386.016,386.016,385.4571,385.8064,12481.0
2025-05-20 10:50:00,386.58,386.72,386.19,386.25,22337.0,385.8263,385.9661,385.4371,385.497,22337.0
2025-05-20 11:00:00,386.19,386.31,385.98,386.22,11545.0,385.4371,385.5569,385.2275,385.467,11545.0
2025-05-20 11:10:00,386.32,386.7,386.23,386.56,12667.0,385.5668,385.9461,385.477,385.8064,12667.0
2025-05-20 11:20:00,386.55,387.11,386.55,387.03,43231.0,385.7964,386.3553,385.7964,386.2755,43231.0
2025-05-20 11:30:00,387.02,387.28,386.86,387.0,14439.0,386.2655,386.525,386.1058,386.2455,14439.0
2025-05-20 11:40:00,386.99,387.09,386.49,386.52,51904.0,386.2355,386.3353,385.7365,385.7664,51904.0
2025-05-20 11:50:00,386.5,387.16,386.49,387.06,19254.0,385.7465,386.4052,385.7365,386.3054,19254.0
2025-05-20 12:00:00,387.06,387.06,386.78,386.79,6375.0,386.3054,386.3054,386.0259,386.0359,6375.0
2025-05-20 12:10:00,386.79,386.79,385.91,385.91,7298.0,386.0359,386.0359,385.1576,385.1576,7298.0
2025-05-20 12:20:00,385.92,386.26,385.81,385.81,8244.0,385.1676,385.507,385.0578,385.0578,8244.0
2025-05-20 12:30:00,385.79,386.21,385.45,386.1,5957.0,385.0379,385.4571,384.6985,385.3473,5957.0
2025-05-20 12:40:00,386.2,386.61,385.97,386.01,14093.0,385.4471,385.8563,385.2175,385.2574,14093.0
2025-05-20 12:50:00,386.0,386.37,385.99,386.23,2841.0,385.2475,385.6167,385.2375,385.477,2841.0
2025-05-20 13:00:00,386.3,387.14,386.3,387.1,8712.0,385.5469,386.3852,385.5469,386.3453,8712.0
2025-05-20 13:10:00,387.21,387.44,386.82,387.24,61074.0,386.4551,386.6847,386.0659,386.485,61074.0
2025-05-20 13:20:00,387.25,387.41,387.01,387.3,17426.0,386.495,386.6547,386.2555,386.5449,17426.0
2025-05-20 13:30:00,387.3,388.12,387.23,387.35,25599.0,386.5449,387.3633,386.4751,386.5948,25599.0
2025-05-20 13:40:00,387.5,387.54,387.02,387.29,3843.0,386.7445,386.7845,386.2655,386.5349,3843.0
2025-05-20 13:50:00,387.31,387.81,387.23,387.78,3161.0,386.5549,387.0539,386.4751,387.024,3161.0
2025-05-20 14:00:00,387.8,387.91,387.51,387.6,10461.0,387.044,387.1537,386.7545,386.8443,10461.0
2025-05-20 14:10:00,387.77,387.87,387.27,387.31,7746.0,387.014,387.1138,386.515,386.5549,7746.0
2025-05-20 14:20:00,387.31,387.31,385.96,385.96,6940.0,386.5549,386.5549,385.2075,385.2075,6940.0
2025-05-20 14:30:00,386.15,386.37,385.52,386.12,23177.0,385.3972,385.6167,384.7684,385.3672,23177.0
2025-05-20 14:40:00,386.13,386.13,385.24,385.63,8627.0,385.3772,385.3772,384.4889,384.8782,8627.0
2025-05-20 14:50:00,385.79,385.88,385.43,385.77,8220.0,385.0379,385.1277,384.6786,385.0179,8220.0
2025-05-20 15:00:00,385.75,385.76,385.03,385.43,10862.0,384.9979,385.0079,384.2794,384.6786,10862.0
2025-05-20 15:10:00,385.43,385.56,384.82,385.09,15919.0,384.6786,384.8083,384.0698,384.3392,15919.0
2025-05-20 15:20:00,385.09,385.16,384.93,385.06,11123.0,384.3392,384.4091,384.1795,384.3093,11123.0
2025-05-20 15:30:00,385.06,385.47,384.97,385.22,32797.0,384.3093,384.7185,384.2195,384.469,32797.0
2025-05-20 15:40:00,385.25,386.04,385.04,385.63,45779.0,384.4989,385.2874,384.2893,384.8782,45779.0
2025-05-20 15:50:00,385.44,386.3,385.41,386.05,68253.0,384.6886,385.5469,384.6586,385.2974,68253.0
2025-05-21 09:30:00,382.36,384.8,381.32,384.06,21796.0,381.6146,384.0498,380.5766,383.3112,21796.0
2025-05-21 09:40:00,383.4,383.4,381.0,382.78,10993.0,382.6525,382.6525,380.2572,382.0337,10993.0
2025-05-21 09:50:00,383.67,383.88,382.51,383.47,9541.0,382.922,383.1316,381.7643,382.7224,9541.0
2025-05-21 10:00:00,383.75,386.57,383.75,386.01,13299.0,383.0018,385.8164,383.0018,385.2574,13299.0
2025-05-21 10:10:00,385.69,385.7,384.5,384.5,7515.0,384.9381,384.948,383.7504,383.7504,7515.0
2025-05-21 10:20:00,384.64,384.76,383.53,383.53,5978.0,383.8901,384.0099,382.7823,382.7823,5978.0
2025-05-21 10:30:00,383.63,383.89,383.36,383.89,4654.0,382.8821,383.1416,382.6126,383.1416,4654.0
2025-05-21 10:40:00,383.81,384.1,383.66,383.66,6144.0,383.0617,383.3512,382.912,382.912,6144.0
2025-05-21 10:50:00,384.02,384.56,383.83,384.56,1209.0,383.2713,383.8103,383.0817,383.8103,1209.0
2025-05-21 11:00:00,384.58,385.69,384.51,385.69,4168.0,383.8302,384.9381,383.7604,384.9381,4168.0
2025-05-21 11:10:00,385.66,386.47,385.56,386.47,6209.0,384.9081,385.7165,384.8083,385.7165,6209.0
2025-05-21 11:20:00,386.6,386.72,386.5,386.65,4689.0,385.8463,385.9661,385.7465,385.8962,4689.0
2025-05-21 11:30:00,386.67,386.67,386.08,386.23,11456.0,385.9162,385.9162,385.3273,385.477,11456.0
2025-05-21 11:40:00,386.4,386.5,385.93,385.95,4429.0,385.6467,385.7465,385.1776,385.1976,4429.0
2025-05-21 11:50:00,385.91,386.27,385.47,385.54,10057.0,385.1576,385.5169,384.7185,384.7884,10057.0
2025-05-21 12:00:00,385.49,385.49,385.34,385.36,1666.0,384.7385,384.7385,384.5887,384.6087,1666.0
2025-05-21 12:10:00,385.26,385.76,385.26,385.72,2942.0,384.5089,385.0079,384.5089,384.968,2942.0
2025-05-21 12:20:00,385.69,386.24,385.55,385.88,8918.0,384.9381,385.487,384.7983,385.1277,8918.0
2025-05-21 12:30:00,386.02,386.03,385.63,385.67,3983.0,385.2674,385.2774,384.8782,384.9181,3983.0
2025-05-21 12:40:00,385.37,385.69,385.32,385.69,2534.0,384.6187,384.9381,384.5688,384.9381,2534.0
2025-05-21 12:50:00,385.56,385.98,384.8,384.8,6785.0,384.8083,385.2275,384.0498,384.0498,6785.0
2025-05-21 13:00:00,384.81,385.04,384.76,384.79,3949.0,384.0598,384.2893,384.0099,384.0398,3949.0
2025-05-21 13:10:00,384.69,384.82,383.26,383.52,4604.0,383.94,384.0698,382.5128,382.7723,4604.0
2025-05-21 13:20:00,383.24,383.4,382.45,382.45,8080.0,382.4928,382.6525,381.7044,381.7044,8080.0
2025-05-21 13:30:00,382.45,383.65,382.13,383.47,11561.0,381.7044,382.902,381.385,382.7224,11561.0
2025-05-21 13:40:00,383.46,383.46,382.77,382.85,6481.0,382.7124,382.7124,382.0238,382.1036,6481.0
2025-05-21 13:50:00,382.76,382.76,381.45,381.82,5622.0,382.0138,382.0138,380.7063,381.0756,5622.0
2025-05-21 14:00:00,381.88,381.93,381.54,381.93,8041.0,381.1355,381.1854,380.7962,381.1854,8041.0
2025-05-21 14:10:00,381.86,381.9,381.52,381.7,6193.0,381.1155,381.1555,380.7762,380.9558,6193.0
2025-05-21 14:20:00,381.62,382.28,381.44,382.28,12255.0,380.876,381.5347,380.6964,381.5347,12255.0
2025-05-21 14:30:00,382.31,383.08,382.3,382.43,8818.0,381.5647,382.3332,381.5547,381.6844,8818.0
2025-05-21 14:40:00,382.8,383.06,382.7,382.88,6742.0,382.0537,382.3132,381.9539,382.1335,6742.0
2025-05-21 14:50:00,382.74,383.06,382.63,382.81,9546.0,381.9938,382.3132,381.884,382.0637,9546.0
2025-05-21 15:00:00,382.91,383.04,382.36,382.51,10093.0,382.1635,382.2932,381.6146,381.7643,10093.0
2025-05-21 15:10:00,382.51,383.15,382.38,382.94,12527.0,381.7643,382.403,381.6345,382.1934,12527.0
2025-05-21 15:20:00,382.9,382.96,382.45,382.7,9553.0,382.1535,382.2134,381.7044,381.9539,9553.0
2025-05-21 15:30:00,382.79,384.17,382.57,383.54,21437.0,382.0437,383.421,381.8241,382.7923,21437.0
2025-05-21 15:40:00,383.59,384.04,383.31,383.4,19009.0,382.8422,383.2913,382.5627,382.6525,19009.0
2025-05-21 15:50:00,383.5,383.84,381.58,381.65,97454.0,382.7523,383.0917,380.8361,380.9059,97454.0
2025-05-22 09:30:00,378.88,383.53,378.88,382.58,19518.0,378.1413,382.7823,378.1413,381.8341,19518.0
2025-05-22 09:40:00,382.58,382.66,381.0,382.56,11617.0,381.8341,381.914,380.2572,381.8142,11617.0
2025-05-22 09:50:00,382.15,383.19,380.61,380.98,15661.0,381.405,382.4429,379.868,380.2372,15661.0
2025-05-22 10:00:00,380.91,381.47,379.13,379.13,23012.0,380.1674,380.7263,378.3909,378.3909,23012.0
2025-05-22 10:10:00,379.25,379.3,377.95,378.41,23118.0,378.5106,378.5605,377.2132,377.6723,23118.0
2025-05-22 10:20:00,378.39,378.41,376.67,376.8,17863.0,377.6523,377.6723,375.9357,376.0654,17863.0
2025-05-22 10:30:00,376.88,377.03,376.43,376.43,17964.0,376.1452,376.2949,375.6961,375.6961,17964.0
2025-05-22 10:40:00,376.33,376.71,375.58,375.7,29593.0,375.5963,375.9756,374.8478,374.9675,29593.0
2025-05-22 10:50:00,375.78,376.29,375.72,376.11,16241.0,375.0474,375.5564,374.9875,375.3767,16241.0
2025-05-22 11:00:00,376.15,377.09,376.14,376.72,19956.0,375.4167,376.3548,375.4067,375.9856,19956.0
2025-05-22 11:10:00,376.44,376.44,374.71,375.46,11407.0,375.7061,375.7061,373.9795,374.728,11407.0
2025-05-22 11:20:00,375.44,375.66,374.98,375.4,9096.0,374.708,374.9276,374.2489,374.6681,9096.0
2025-05-22 11:30:00,375.44,377.01,375.19,376.5,9676.0,374.708,376.275,374.4585,375.766,9676.0
2025-05-22 11:40:00,376.67,377.6,376.67,376.95,4836.0,375.9357,376.8638,375.9357,376.2151,4836.0
2025-05-22 11:50:00,376.95,377.52,376.94,377.36,3650.0,376.2151,376.784,376.2051,376.6243,3650.0
2025-05-22 12:00:00,377.57,378.44,377.41,377.97,10131.0,376.8339,377.7022,376.6742,377.2331,10131.0
2025-05-22 12:10:00,377.95,378.31,377.89,377.89,3400.0,377.2132,377.5725,377.1533,377.1533,3400.0
2025-05-22 12:20:00,377.88,377.89,377.5,377.53,6204.0,377.1433,377.1533,376.764,376.794,6204.0
2025-05-22 12:30:00,377.51,377.94,377.21,377.92,3335.0,376.774,377.2032,376.4746,377.1832,3335.0
2025-05-22 12:40:00,377.8,377.8,377.28,377.31,3813.0,377.0634,377.0634,376.5445,376.5744,3813.0
2025-05-22 12:50:00,377.25,377.33,377.07,377.25,2532.0,376.5145,376.5944,376.3349,376.5145,2532.0
2025-05-22 13:00:00,377.26,377.27,375.29,375.66,13444.0,376.5245,376.5345,374.5583,374.9276,13444.0
2025-05-22 13:10:00,375.72,376.72,375.54,376.62,6836.0,374.9875,375.9856,374.8079,375.8857,6836.0
2025-05-22 13:20:00,376.67,376.83,376.37,376.66,11977.0,375.9357,376.0953,375.6362,375.9257,11977.0
2025-05-22 13:30:00,376.57,377.39,376.57,376.8,29971.0,375.8358,376.6542,375.8358,376.0654,29971.0
2025-05-22 13:40:00,376.84,377.15,376.83,377.15,3762.0,376.1053,376.4147,376.0953,376.4147,3762.0
2025-05-22 13:50:00,376.93,377.22,376.59,376.94,11141.0,376.1951,376.4846,375.8558,376.2051,11141.0
2025-05-22 14:00:00,377.0,377.2,376.93,376.96,3657.0,376.265,376.4646,376.1951,376.2251,3657.0
2025-05-22 14:10:00,376.97,377.0,375.95,376.98,9521.0,376.2351,376.265,375.2171,376.245,9521.0
2025-05-22 14:20:00,377.0,377.86,376.88,377.74,9004.0,376.265,377.1233,376.1452,377.0036,9004.0
2025-05-22 14:30:00,377.87,378.0,376.85,377.02,8945.0,377.1333,377.2631,376.1153,376.285,8945.0
2025-05-22 14:40:00,376.85,377.16,376.72,376.77,8465.0,376.1153,376.4247,375.9856,376.0355,8465.0
2025-05-22 14:50:00,376.75,377.46,376.72,376.72,21461.0,376.0155,376.7241,375.9856,375.9856,21461.0
2025-05-22 15:00:00,376.82,377.0,376.65,376.73,12052.0,376.0854,376.265,375.9157,375.9955,12052.0
2025-05-22 15:10:00,376.84,376.92,376.57,376.78,11488.0,376.1053,376.1852,375.8358,376.0454,11488.0
2025-05-22 15:20:00,376.71,377.8,376.58,377.68,23404.0,375.9756,377.0634,375.8458,376.9437,23404.0
2025-05-22 15:30:00,377.64,378.0,377.5,377.72,9498.0,376.9038,377.2631,376.764,376.9836,9498.0
2025-05-22 15:40:00,377.62,377.91,377.28,377.78,20688.0,376.8838,377.1732,376.5445,377.0435,20688.0
2025-05-22 15:50:00,377.64,377.94,376.32,376.74,93168.0,376.9038,377.2032,375.5863,376.0055,93168.0
2025-05-23 09:30:00,374.56,375.95,373.6,375.04,21739.0,373.8298,375.2171,372.8716,374.3088,21739.0
2025-05-23 09:40:00,375.0,375.99,374.47,375.67,13471.0,374.2689,375.257,373.7399,374.9376,13471.0
2025-05-23 09:50:00,375.74,376.7,374.79,374.79,7551.0,375.0075,375.9656,374.0593,374.0593,7551.0
2025-05-23 10:00:00,375.34,375.5,374.89,375.01,7490.0,374.6082,374.7679,374.1591,374.2789,7490.0
2025-05-23 10:10:00,375.04,375.65,375.04,375.55,6661.0,374.3088,374.9176,374.3088,374.8178,6661.0
2025-05-23 10:20:00,375.46,375.77,374.96,375.43,5113.0,374.728,375.0374,374.229,374.6981,5113.0
2025-05-23 10:30:00,375.79,376.54,375.72,376.54,7737.0,375.0574,375.8059,374.9875,375.8059,7737.0
2025-05-23 10:40:00,376.81,377.16,376.32,376.32,9449.0,376.0754,376.4247,375.5863,375.5863,9449.0
2025-05-23 10:50:00,376.21,376.21,375.47,375.47,5078.0,375.4765,375.4765,374.738,374.738,5078.0
2025-05-23 11:00:00,375.58,376.0,375.34,375.59,10715.0,374.8478,375.267,374.6082,374.8578,10715.0
2025-05-23 11:10:00,375.76,376.01,375.12,375.96,9513.0,375.0274,375.2769,374.3887,375.227,9513.0
2025-05-23 11:20:00,376.33,377.11,376.22,377.0,8149.0,375.5963,376.3748,375.4865,376.265,8149.0
2025-05-23 11:30:00,377.0,377.38,376.92,377.16,8321.0,376.265,376.6443,376.1852,376.4247,8321.0
2025-05-23 11:40:00,377.3,377.46,376.83,377.37,8378.0,376.5644,376.7241,376.0953,376.6343,8378.0
2025-05-23 11:50:00,377.46,377.46,376.63,376.67,5752.0,376.7241,376.7241,375.8957,375.9357,5752.0
2025-05-23 12:00:00,376.67,376.97,376.17,376.39,11481.0,375.9357,376.2351,375.4366,375.6562,11481.0
2025-05-23 12:10:00,376.38,376.57,376.01,376.22,6764.0,375.6462,375.8358,375.2769,375.4865,6764.0
2025-05-23 12:20:00,376.35,376.59,376.19,376.33,10812.0,375.6163,375.8558,375.4566,375.5963,10812.0
2025-05-23 12:30:00,376.3,376.62,375.99,376.55,6011.0,375.5664,375.8857,375.257,375.8159,6011.0
2025-05-23 12:40:00,376.55,376.73,376.37,376.48,9726.0,375.8159,375.9955,375.6362,375.746,9726.0
2025-05-23 12:50:00,376.61,376.91,376.39,376.42,9716.0,375.8758,376.1752,375.6562,375.6861,9716.0
2025-05-23 13:00:00,376.42,376.62,375.94,376.58,6957.0,375.6861,375.8857,375.2071,375.8458,6957.0
2025-05-23 13:10:00,376.63,376.89,376.56,376.72,6091.0,375.8957,376.1552,375.8259,375.9856,6091.0
2025-05-23 13:20:00,376.66,376.66,376.08,376.24,4900.0,375.9257,375.9257,375.3468,375.5065,4900.0
2025-05-23 13:30:00,376.09,376.55,375.87,376.33,7380.0,375.3568,375.8159,375.1372,375.5963,7380.0
2025-05-23 13:40:00,376.19,376.33,375.88,376.32,8726.0,375.4566,375.5963,375.1472,375.5863,8726.0
2025-05-23 13:50:00,376.29,376.36,375.89,375.89,5812.0,375.5564,375.6263,375.1572,375.1572,5812.0
2025-05-23 14:00:00,376.07,376.44,376.02,376.16,5845.0,375.3368,375.7061,375.2869,375.4266,5845.0
2025-05-23 14:10:00,376.2,376.33,375.93,375.94,8051.0,375.4666,375.5963,375.1971,375.2071,8051.0
2025-05-23 14:20:00,376.12,376.22,375.72,376.22,5248.0,375.3867,375.4865,374.9875,375.4865,5248.0
2025-05-23 14:30:00,376.22,376.42,375.99,376.01,4669.0,375.4865,375.6861,375.257,375.2769,4669.0
2025-05-23 14:40:00,375.93,376.22,375.87,376.02,6120.0,375.1971,375.4865,375.1372,375.2869,6120.0
2025-05-23 14:50:00,376.08,376.13,375.75,376.04,6450.0,375.3468,375.3967,375.0174,375.3069,6450.0
2025-05-23 15:00:00,375.81,376.18,375.81,376.04,6650.0,375.0773,375.4466,375.0773,375.3069,6650.0
2025-05-23 15:10:00,376.04,376.31,375.86,375.86,7629.0,375.3069,375.5764,375.1272,375.1272,7629.0
2025-05-23 15:20:00,375.86,376.03,375.48,375.71,11489.0,375.1272,375.2969,374.748,374.9775,11489.0
2025-05-23 15:30:00,375.67,376.11,375.24,375.96,15388.0,374.9376,375.3767,374.5084,375.227,15388.0
2025-05-23 15:40:00,375.85,376.53,375.81,376.31,16795.0,375.1172,375.7959,375.0773,375.5764,16795.0
2025-05-23 15:50:00,376.18,376.98,375.48,376.63,37683.0,375.4466,376.245,374.748,375.8957,37683.0
2025-05-27 09:30:00,379.76,380.0,377.31,377.75,26367.0,379.0196,379.2592,376.5744,377.0135,26367.0
2025-05-27 09:40:00,377.84,379.09,377.58,378.53,11125.0,377.1034,378.3509,376.8439,377.792,11125.0
2025-05-27 09:50:00,378.55,379.92,377.99,378.97,10188.0,377.812,379.1793,377.2531,378.2312,10188.0
2025-05-27 10:00:00,379.03,379.21,377.19,378.28,15296.0,378.2911,378.4707,376.4546,377.5425,15296.0
2025-05-27 10:10:00,378.28,378.85,378.2,378.81,4958.0,377.5425,378.1114,377.4627,378.0715,4958.0
2025-05-27 10:20:00,378.79,379.56,378.73,379.25,11977.0,378.0515,378.82,377.9916,378.5106,11977.0
2025-05-27 10:30:00,379.43,380.63,379.43,380.58,8373.0,378.6903,379.8879,378.6903,379.838,8373.0
2025-05-27 10:40:00,380.57,380.78,380.28,380.63,10512.0,379.828,380.0376,379.5386,379.8879,10512.0
2025-05-27 10:50:00,380.67,380.95,380.32,380.32,7656.0,379.9279,380.2073,379.5785,379.5785,7656.0
2025-05-27 11:00:00,380.36,380.38,378.65,378.84,9863.0,379.6185,379.6384,377.9118,378.1014,9863.0
2025-05-27 11:10:00,379.0,379.04,378.17,378.66,5697.0,378.2611,378.301,377.4327,377.9218,5697.0
2025-05-27 11:20:00,378.89,379.05,378.01,378.95,13151.0,378.1513,378.311,377.273,378.2112,13151.0
2025-05-27 11:30:00,379.04,379.41,378.81,379.18,8660.0,378.301,378.6703,378.0715,378.4408,8660.0
2025-05-27 11:40:00,379.04,379.05,378.35,378.43,5469.0,378.301,378.311,377.6124,377.6922,5469.0
2025-05-27 11:50:00,378.4,378.94,378.37,378.88,3580.0,377.6623,378.2012,377.6323,378.1413,3580.0
2025-05-27 12:00:00,378.88,379.46,378.87,379.02,4736.0,378.1413,378.7202,378.1314,378.2811,4736.0
2025-05-27 12:10:00,379.0,379.03,378.6,378.9,4018.0,378.2611,378.2911,377.8619,378.1613,4018.0
2025-05-27 12:20:00,378.88,379.2,378.83,379.2,3590.0,378.1413,378.4607,378.0914,378.4607,3590.0
2025-05-27 12:30:00,379.06,379.29,378.8,379.19,5782.0,378.321,378.5505,378.0615,378.4507,5782.0
2025-05-27 12:40:00,379.41,379.45,379.13,379.22,3059.0,378.6703,378.7102,378.3909,378.4807,3059.0
2025-05-27 12:50:00,379.44,379.67,379.18,379.52,3836.0,378.7003,378.9298,378.4408,378.7801,3836.0
2025-05-27 13:00:00,379.65,379.76,379.05,379.05,5449.0,378.9098,379.0196,378.311,378.311,5449.0
2025-05-27 13:10:00,379.12,379.12,378.6,378.94,2683.0,378.3809,378.3809,377.8619,378.2012,2683.0
2025-05-27 13:20:00,378.95,379.08,378.51,378.67,8016.0,378.2112,378.341,377.7721,377.9318,8016.0
2025-05-27 13:30:00,378.74,379.07,378.63,378.77,4188.0,378.0016,378.331,377.8918,378.0316,4188.0
2025-05-27 13:40:00,378.77,378.93,378.54,378.88,3707.0,378.0316,378.1912,377.802,378.1413,3707.0
2025-05-27 13:50:00,378.9,379.45,378.88,379.34,4984.0,378.1613,378.7102,378.1413,378.6004,4984.0
2025-05-27 14:00:00,379.34,379.6,378.96,378.97,4306.0,378.6004,378.8599,378.2212,378.2312,4306.0
2025-05-27 14:10:00,378.87,379.34,378.74,379.12,3997.0,378.1314,378.6004,378.0016,378.3809,3997.0
2025-05-27 14:20:00,379.17,379.56,379.02,379.06,6114.0,378.4308,378.82,378.2811,378.321,6114.0
2025-05-27 14:30:00,379.09,379.27,378.75,378.75,7859.0,378.3509,378.5306,378.0116,378.0116,7859.0
2025-05-27 14:40:00,378.78,378.84,378.35,378.54,7144.0,378.0415,378.1014,377.6124,377.802,7144.0
2025-05-27 14:50:00,378.47,378.63,378.36,378.49,9019.0,377.7321,377.8918,377.6224,377.7521,9019.0
2025-05-27 15:00:00,378.49,378.78,378.38,378.69,11003.0,377.7521,378.0415,377.6423,377.9517,11003.0
2025-05-27 15:10:00,378.62,378.62,377.99,378.28,23144.0,377.8818,377.8818,377.2531,377.5425,23144.0
2025-05-27 15:20:00,378.36,378.68,378.26,378.46,14153.0,377.6224,377.9417,377.5226,377.7222,14153.0
2025-05-27 15:30:00,378.46,379.11,378.46,378.88,24498.0,377.7222,378.3709,377.7222,378.1413,24498.0
2025-05-27 15:40:00,378.81,379.11,378.28,378.34,29340.0,378.0715,378.3709,377.5425,377.6024,29340.0
2025-05-27 15:50:00,378.18,378.95,378.1,378.93,76107.0,377.4427,378.2112,377.3629,378.1912,76107.0
2025-05-28 09:30:00,376.97,379.07,376.95,378.92,23619.0,376.2351,378.331,376.2151,378.1813,23619.0
2025-05-28 09:40:00,378.8,381.95,378.79,381.57,41863.0,378.0615,381.2054,378.0515,380.8261,41863.0
2025-05-28 09:50:00,381.54,381.84,380.82,381.84,7182.0,380.7962,381.0956,380.0776,381.0956,7182.0
2025-05-28 10:00:00,381.88,382.34,381.06,381.06,10393.0,381.1355,381.5946,380.3171,380.3171,10393.0
2025-05-28 10:10:00,380.95,381.13,380.5,380.86,6258.0,380.2073,380.387,379.7582,380.1175,6258.0
2025-05-28 10:20:00,380.92,381.09,380.51,380.72,3380.0,380.1774,380.347,379.7682,379.9778,3380.0
2025-05-28 10:30:00,380.6,381.33,380.18,380.92,13295.0,379.858,380.5866,379.4388,380.1774,13295.0
2025-05-28 10:40:00,380.67,381.73,380.64,381.29,4273.0,379.9279,380.9858,379.8979,380.5466,4273.0
2025-05-28 10:50:00,381.25,381.48,381.02,381.36,5380.0,380.5067,380.7363,380.2772,380.6165,5380.0
2025-05-28 11:00:00,381.35,382.11,381.35,381.38,7631.0,380.6065,381.365,380.6065,380.6365,7631.0
2025-05-28 11:10:00,381.54,381.88,381.46,381.85,6120.0,380.7962,381.1355,380.7163,381.1056,6120.0
2025-05-28 11:20:00,381.78,382.15,381.43,381.65,4377.0,381.0357,381.405,380.6864,380.9059,4377.0
2025-05-28 11:30:00,381.55,381.55,380.63,381.01,7021.0,380.8061,380.8061,379.8879,380.2672,7021.0
2025-05-28 11:40:00,381.03,381.06,380.41,380.65,5178.0,380.2872,380.3171,379.6684,379.9079,5178.0
2025-05-28 11:50:00,380.73,380.98,380.45,380.59,37673.0,379.9877,380.2372,379.7083,379.848,37673.0
2025-05-28 12:00:00,380.59,381.33,380.59,381.04,3463.0,379.848,380.5866,379.848,380.2971,3463.0
2025-05-28 12:10:00,381.02,381.36,380.81,381.1,2463.0,380.2772,380.6165,380.0676,380.357,2463.0
2025-05-28 12:20:00,380.96,381.23,380.66,381.14,3076.0,380.2173,380.4868,379.9179,380.3969,3076.0
2025-05-28 12:30:00,381.25,381.38,381.0,381.38,2073.0,380.5067,380.6365,380.2572,380.6365,2073.0
2025-05-28 12:40:00,381.55,381.91,381.55,381.76,3039.0,380.8061,381.1654,380.8061,381.0157,3039.0
2025-05-28 12:50:00,381.89,381.89,381.0,381.0,4177.0,381.1455,381.1455,380.2572,380.2572,4177.0
2025-05-28 13:00:00,381.28,381.82,381.28,381.79,1589.0,380.5367,381.0756,380.5367,381.0457,1589.0
2025-05-28 13:10:00,381.76,381.86,381.52,381.75,2952.0,381.0157,381.1155,380.7762,381.0057,2952.0
2025-05-28 13:20:00,381.62,381.94,381.4,381.94,3708.0,380.876,381.1954,380.6564,381.1954,3708.0
2025-05-28 13:30:00,381.78,381.94,381.52,381.73,5812.0,381.0357,381.1954,380.7762,380.9858,5812.0
2025-05-28 13:40:00,381.71,381.71,381.19,381.2,6625.0,380.9658,380.9658,380.4468,380.4568,6625.0
2025-05-28 13:50:00,381.18,381.41,381.12,381.17,3225.0,380.4369,380.6664,380.377,380.4269,3225.0
2025-05-28 14:00:00,381.39,381.58,381.29,381.41,4025.0,380.6464,380.8361,380.5466,380.6664,4025.0
2025-05-28 14:10:00,381.58,382.17,381.58,381.86,4808.0,380.8361,381.4249,380.8361,381.1155,4808.0
2025-05-28 14:20:00,381.74,381.91,381.08,381.08,6687.0,380.9958,381.1654,380.3371,380.3371,6687.0
2025-05-28 14:30:00,381.23,381.33,380.82,381.13,4540.0,380.4868,380.5866,380.0776,380.387,4540.0
2025-05-28 14:40:00,381.14,381.26,380.24,380.24,26888.0,380.3969,380.5167,379.4987,379.4987,26888.0
2025-05-28 14:50:00,380.23,380.79,379.16,380.79,14415.0,379.4887,380.0476,378.4208,380.0476,14415.0
2025-05-28 15:00:00,380.79,381.13,380.5,380.81,11914.0,380.0476,380.387,379.7582,380.0676,11914.0
2025-05-28 15:10:00,380.81,381.02,380.29,380.37,20712.0,380.0676,380.2772,379.5486,379.6284,20712.0
2025-05-28 15:20:00,380.46,380.46,379.56,379.75,20967.0,379.7183,379.7183,378.82,379.0096,20967.0
2025-05-28 15:30:00,379.63,379.7,379.2,379.37,9670.0,378.8899,378.9597,378.4607,378.6304,9670.0
2025-05-28 15:40:00,379.31,379.73,379.0,379.0,27627.0,378.5705,378.9897,378.2611,378.2611,27627.0
2025-05-28 15:50:00,378.9,378.97,377.97,378.8,58779.0,378.1613,378.2312,377.2331,378.0615,58779.0
2025-05-29 09:30:00,382.61,384.93,380.17,384.69,51849.0,381.8641,384.1795,379.4288,383.94,51849.0
2025-05-29 09:40:00,385.0,386.0,384.13,385.61,18014.0,384.2494,385.2475,383.3811,384.8582,18014.0
2025-05-29 09:50:00,385.61,386.21,385.0,385.73,12131.0,384.8582,385.4571,384.2494,384.978,12131.0
2025-05-29 10:00:00,385.83,386.16,383.68,383.68,13587.0,385.0778,385.4071,382.932,382.932,13587.0
2025-05-29 10:10:00,384.28,385.15,383.35,383.35,12160.0,383.5308,384.3991,382.6026,382.6026,12160.0
2025-05-29 10:20:00,383.35,384.28,382.91,383.86,16576.0,382.6026,383.5308,382.1635,383.1116,16576.0
2025-05-29 10:30:00,383.76,384.66,383.71,384.5,9870.0,383.0118,383.9101,382.9619,383.7504,9870.0
2025-05-29 10:40:00,384.71,384.76,383.98,384.17,11256.0,383.96,384.0099,383.2314,383.421,11256.0
2025-05-29 10:50:00,384.16,384.84,383.85,384.84,6535.0,383.411,384.0897,383.1017,384.0897,6535.0
2025-05-29 11:00:00,384.63,385.0,384.0,384.0,5944.0,383.8801,384.2494,383.2514,383.2514,5944.0
2025-05-29 11:10:00,384.01,384.65,383.57,383.57,13759.0,383.2613,383.9001,382.8222,382.8222,13759.0
2025-05-29 11:20:00,383.56,384.42,383.39,384.12,7731.0,382.8122,383.6705,382.6425,383.3711,7731.0
2025-05-29 11:30:00,384.05,384.21,383.24,383.34,27733.0,383.3013,383.461,382.4928,382.5926,27733.0
2025-05-29 11:40:00,383.29,383.43,382.87,383.06,5741.0,382.5427,382.6825,382.1236,382.3132,5741.0
2025-05-29 11:50:00,383.12,383.69,381.37,381.44,13289.0,382.3731,382.942,380.6265,380.6964,13289.0
2025-05-29 12:00:00,381.15,381.55,380.82,380.97,20928.0,380.4069,380.8061,380.0776,380.2273,20928.0
2025-05-29 12:10:00,380.95,382.16,380.95,382.06,20626.0,380.2073,381.4149,380.2073,381.3151,20626.0
2025-05-29 12:20:00,381.93,382.02,380.97,381.5,20980.0,381.1854,381.2752,380.2273,380.7562,20980.0
2025-05-29 12:30:00,381.59,381.59,380.86,380.96,6714.0,380.8461,380.8461,380.1175,380.2173,6714.0
2025-05-29 12:40:00,380.75,381.4,380.74,381.0,14618.0,380.0077,380.6564,379.9977,380.2572,14618.0
2025-05-29 12:50:00,381.0,381.55,380.75,381.55,20095.0,380.2572,380.8061,380.0077,380.8061,20095.0
2025-05-29 13:00:00,381.66,381.77,381.19,381.19,16871.0,380.9159,381.0257,380.4468,380.4468,16871.0
2025-05-29 13:10:00,381.24,381.39,381.12,381.13,6353.0,380.4967,380.6464,380.377,380.387,6353.0
2025-05-29 13:20:00,381.07,381.36,380.98,381.1,14018.0,380.3271,380.6165,380.2372,380.357,14018.0
2025-05-29 13:30:00,381.15,381.3,380.7,381.1,31088.0,380.4069,380.5566,379.9578,380.357,31088.0
2025-05-29 13:40:00,381.1,381.34,380.81,380.81,29745.0,380.357,380.5965,380.0676,380.0676,29745.0
2025-05-29 13:50:00,380.96,381.07,380.87,380.92,8701.0,380.2173,380.3271,380.1275,380.1774,8701.0
2025-05-29 14:00:00,380.9,381.09,380.09,380.1,25154.0,380.1574,380.347,379.349,379.359,25154.0
2025-05-29 14:10:00,380.09,380.17,379.77,379.78,11661.0,379.349,379.4288,379.0296,379.0396,11661.0
2025-05-29 14:20:00,379.67,380.11,379.54,379.99,10067.0,378.9298,379.3689,378.8001,379.2492,10067.0
2025-05-29 14:30:00,379.99,380.14,379.86,380.06,14924.0,379.2492,379.3989,379.1194,379.319,14924.0
2025-05-29 14:40:00,380.06,380.16,379.79,379.91,39242.0,379.319,379.4188,379.0496,379.1693,39242.0
2025-05-29 14:50:00,380.0,380.17,379.46,379.52,31700.0,379.2592,379.4288,378.7202,378.7801,31700.0
2025-05-29 15:00:00,379.52,380.0,378.92,380.0,61343.0,378.7801,379.2592,378.1813,379.2592,61343.0
2025-05-29 15:10:00,379.26,379.34,378.62,378.97,14971.0,378.5206,378.6004,377.8818,378.2312,14971.0
2025-05-29 15:20:00,378.96,379.05,378.76,378.77,9348.0,378.2212,378.311,378.0216,378.0316,9348.0
2025-05-29 15:30:00,378.77,379.12,378.39,378.58,17862.0,378.0316,378.3809,377.6523,377.8419,17862.0
2025-05-29 15:40:00,378.67,379.46,378.65,379.28,22225.0,377.9318,378.7202,377.9118,378.5406,22225.0
2025-05-29 15:50:00,379.31,379.32,378.17,378.78,78631.0,378.5705,378.5805,377.4327,378.0415,78631.0
2025-05-30 09:30:00,377.62,377.96,375.01,376.0,44419.0,376.8838,377.2231,374.2789,375.267,44419.0
2025-05-30 09:40:00,376.2,377.24,375.86,376.85,17960.0,375.4666,376.5045,375.1272,376.1153,17960.0
2025-05-30 09:50:00,376.94,377.98,376.43,376.43,10008.0,376.2051,377.2431,375.6961,375.6961,10008.0
2025-05-30 10:00:00,377.05,377.62,376.43,377.53,10477.0,376.3149,376.8838,375.6961,376.794,10477.0
2025-05-30 10:10:00,377.16,378.52,377.02,378.5,6917.0,376.4247,377.782,376.285,377.7621,6917.0
2025-05-30 10:20:00,378.62,379.05,378.35,378.94,6648.0,377.8818,378.311,377.6124,378.2012,6648.0
2025-05-30 10:30:00,378.88,379.93,378.87,379.9,17753.0,378.1413,379.1893,378.1314,379.1594,17753.0
2025-05-30 10:40:00,379.73,380.36,378.29,378.31,51418.0,378.9897,379.6185,377.5525,377.5725,51418.0
2025-05-30 10:50:00,378.27,379.15,377.07,379.15,61590.0,377.5325,378.4108,376.3349,378.4108,61590.0
2025-05-30 11:00:00,378.91,379.21,378.18,378.77,47343.0,378.1713,378.4707,377.4427,378.0316,47343.0
2025-05-30 11:10:00,378.77,379.19,378.41,378.8,71666.0,378.0316,378.4507,377.6723,378.0615,71666.0
2025-05-30 11:20:00,378.8,380.92,378.78,380.67,23035.0,378.0615,380.1774,378.0415,379.9279,23035.0
2025-05-30 11:30:00,380.4,380.49,379.41,380.11,10117.0,379.6584,379.7482,378.6703,379.3689,10117.0
2025-05-30 11:40:00,380.12,380.14,379.24,379.84,7718.0,379.3789,379.3989,378.5006,379.0995,7718.0
2025-05-30 11:50:00,380.01,380.81,379.9,379.91,77766.0,379.2691,380.0676,379.1594,379.1693,77766.0
2025-05-30 12:00:00,379.94,380.75,379.53,380.75,60285.0,379.1993,380.0077,378.7901,380.0077,60285.0
2025-05-30 12:10:00,380.7,381.0,379.88,380.35,18151.0,379.9578,380.2572,379.1394,379.6085,18151.0
2025-05-30 12:20:00,380.56,381.83,380.24,381.17,103090.0,379.8181,381.0856,379.4987,380.4269,103090.0
2025-05-30 12:30:00,381.16,382.21,380.45,382.21,23895.0,380.4169,381.4649,379.7083,381.4649,23895.0
2025-05-30 12:40:00,382.24,382.36,381.46,381.72,7591.0,381.4948,381.6146,380.7163,380.9758,7591.0
2025-05-30 12:50:00,381.49,382.35,381.49,381.93,22238.0,380.7463,381.6046,380.7463,381.1854,22238.0
2025-05-30 13:00:00,382.03,383.31,381.88,383.08,42528.0,381.2852,382.5627,381.1355,382.3332,42528.0
2025-05-30 13:10:00,383.02,383.45,382.8,383.37,3956.0,382.2733,382.7024,382.0537,382.6226,3956.0
2025-05-30 13:20:00,383.36,383.85,383.35,383.43,3156.0,382.6126,383.1017,382.6026,382.6825,3156.0
2025-05-30 13:30:00,383.44,383.53,383.06,383.17,7299.0,382.6925,382.7823,382.3132,382.423,7299.0
2025-05-30 13:40:00,383.33,383.33,382.3,382.49,10726.0,382.5827,382.5827,381.5547,381.7443,10726.0
2025-05-30 13:50:00,382.44,382.5,382.03,382.03,4328.0,381.6944,381.7543,381.2852,381.2852,4328.0
2025-05-30 14:00:00,382.41,383.66,382.3,383.36,4761.0,381.6645,382.912,381.5547,382.6126,4761.0
2025-05-30 14:10:00,383.63,384.6,383.44,384.6,10253.0,382.8821,383.8502,382.6925,383.8502,10253.0
2025-05-30 14:20:00,384.57,384.69,383.83,383.83,6360.0,383.8202,383.94,383.0817,383.0817,6360.0
2025-05-30 14:30:00,383.8,383.8,383.39,383.52,5380.0,383.0518,383.0518,382.6425,382.7723,5380.0
2025-05-30 14:40:00,383.62,383.62,383.34,383.61,6555.0,382.8721,382.8721,382.5926,382.8621,6555.0
2025-05-30 14:50:00,383.66,383.91,383.46,383.47,9701.0,382.912,383.1615,382.7124,382.7224,9701.0
2025-05-30 15:00:00,383.47,383.59,383.06,383.22,10150.0,382.7224,382.8422,382.3132,382.4729,10150.0
2025-05-30 15:10:00,383.08,383.54,382.96,383.52,8251.0,382.3332,382.7923,382.2134,382.7723,8251.0
2025-05-30 15:20:00,383.53,384.07,383.36,383.9,8760.0,382.7823,383.3212,382.6126,383.1516,8760.0
2025-05-30 15:30:00,383.91,384.4,383.42,383.64,17953.0,383.1615,383.6506,382.6725,382.8921,17953.0
2025-05-30 15:40:00,383.69,383.69,382.72,383.42,21811.0,382.942,382.942,381.9739,382.6725,21811.0
2025-05-30 15:50:00,383.22,383.67,381.13,381.3,149344.0,382.4729,382.922,380.387,380.5566,149344.0
2025-06-02 09:30:00,380.28,380.89,378.3,379.43,27904.0,379.5386,380.1474,377.5625,378.6903,27904.0
2025-06-02 09:40:00,379.51,380.95,379.2,380.65,17748.0,378.7701,380.2073,378.4607,379.9079,17748.0
2025-06-02 09:50:00,380.99,381.16,378.09,378.09,17043.0,380.2472,380.4169,377.3529,377.3529,17043.0
2025-06-02 10:00:00,377.79,379.75,377.78,379.69,17395.0,377.0535,379.0096,377.0435,378.9498,17395.0
2025-06-02 10:10:00,379.94,381.07,379.93,380.75,11917.0,379.1993,380.3271,379.1893,380.0077,11917.0
2025-06-02 10:20:00,380.8,381.18,380.32,380.98,18358.0,380.0576,380.4369,379.5785,380.2372,18358.0
2025-06-02 10:30:00,380.98,380.98,380.17,380.38,9811.0,380.2372,380.2372,379.4288,379.6384,9811.0
2025-06-02 10:40:00,380.36,381.44,380.06,381.38,12878.0,379.6185,380.6964,379.319,380.6365,12878.0
2025-06-02 10:50:00,381.42,381.8,380.72,380.8,9265.0,380.6764,381.0556,379.9778,380.0576,9265.0
2025-06-02 11:00:00,380.8,380.91,378.96,378.98,16889.0,380.0576,380.1674,378.2212,378.2411,16889.0
2025-06-02 11:10:00,378.81,380.29,378.74,380.17,8134.0,378.0715,379.5486,378.0016,379.4288,8134.0
2025-06-02 11:20:00,379.91,380.06,378.85,378.88,8799.0,379.1693,379.319,378.1114,378.1413,8799.0
2025-06-02 11:30:00,379.03,379.03,377.67,377.92,11762.0,378.2911,378.2911,376.9337,377.1832,11762.0
2025-06-02 11:40:00,377.86,378.65,377.85,378.48,7058.0,377.1233,377.9118,377.1134,377.7421,7058.0
2025-06-02 11:50:00,378.78,379.3,378.59,379.3,9610.0,378.0415,378.5605,377.8519,378.5605,9610.0
2025-06-02 12:00:00,379.3,379.3,378.49,378.67,8886.0,378.5605,378.5605,377.7521,377.9318,8886.0
2025-06-02 12:10:00,378.49,378.88,378.39,378.72,4959.0,377.7521,378.1413,377.6523,377.9817,4959.0
2025-06-02 12:20:00,378.76,378.94,378.61,378.8,9884.0,378.0216,378.2012,377.8719,378.0615,9884.0
2025-06-02 12:30:00,379.01,379.64,378.95,379.1,7498.0,378.2711,378.8999,378.2112,378.3609,7498.0
2025-06-02 12:40:00,379.0,379.54,378.94,379.12,8244.0,378.2611,378.8001,378.2012,378.3809,8244.0
2025-06-02 12:50:00,379.32,379.75,379.32,379.68,4007.0,378.5805,379.0096,378.5805,378.9398,4007.0
2025-06-02 13:00:00,379.68,379.9,379.13,379.4,7148.0,378.9398,379.1594,378.3909,378.6603,7148.0
2025-06-02 13:10:00,379.36,379.8,379.16,379.8,4951.0,378.6204,379.0595,378.4208,379.0595,4951.0
2025-06-02 13:20:00,379.78,379.78,379.37,379.38,5089.0,379.0396,379.0396,378.6304,378.6404,5089.0
2025-06-02 13:30:00,379.37,379.66,379.15,379.4,4352.0,378.6304,378.9198,378.4108,378.6603,4352.0
2025-06-02 13:40:00,379.41,379.53,379.19,379.4,6860.0,378.6703,378.7901,378.4507,378.6603,6860.0
2025-06-02 13:50:00,379.18,379.6,379.13,379.28,6119.0,378.4408,378.8599,378.3909,378.5406,6119.0
2025-06-02 14:00:00,379.52,379.76,379.35,379.56,8845.0,378.7801,379.0196,378.6104,378.82,8845.0
2025-06-02 14:10:00,379.44,380.46,379.38,380.11,11915.0,378.7003,379.7183,378.6404,379.3689,11915.0
2025-06-02 14:20:00,380.23,381.14,380.22,381.12,9409.0,379.4887,380.3969,379.4787,380.377,9409.0
2025-06-02 14:30:00,381.18,381.29,380.63,380.74,8069.0,380.4369,380.5466,379.8879,379.9977,8069.0
2025-06-02 14:40:00,380.71,381.24,380.71,381.24,4045.0,379.9678,380.4967,379.9678,380.4967,4045.0
2025-06-02 14:50:00,381.19,381.68,381.11,381.68,3855.0,380.4468,380.9359,380.367,380.9359,3855.0
2025-06-02 15:00:00,381.66,381.83,381.42,381.5,6645.0,380.9159,381.0856,380.6764,380.7562,6645.0
2025-06-02 15:10:00,381.5,381.61,381.16,381.38,8415.0,380.7562,380.866,380.4169,380.6365,8415.0
2025-06-02 15:20:00,381.38,381.87,381.09,381.63,8194.0,380.6365,381.1255,380.347,380.886,8194.0
2025-06-02 15:30:00,381.5,381.75,381.32,381.65,11560.0,380.7562,381.0057,380.5766,380.9059,11560.0
2025-06-02 15:40:00,381.61,381.88,381.22,381.22,17270.0,380.866,381.1355,380.4768,380.4768,17270.0
2025-06-02 15:50:00,381.33,382.21,381.11,382.18,56805.0,380.5866,381.4649,380.367,381.4349,56805.0
2025-06-03 09:30:00,381.49,383.95,378.89,383.17,27835.0,380.7463,383.2015,378.1513,382.423,27835.0
2025-06-03 09:40:00,383.32,383.94,382.49,383.33,8287.0,382.5727,383.1915,381.7443,382.5827,8287.0
2025-06-03 09:50:00,383.36,383.36,380.09,380.09,7968.0,382.6126,382.6126,379.349,379.349,7968.0
2025-06-03 10:00:00,380.05,380.51,379.63,380.09,17742.0,379.3091,379.7682,378.8899,379.349,17742.0
2025-06-03 10:10:00,379.98,380.79,379.92,380.5,7238.0,379.2392,380.0476,379.1793,379.7582,7238.0
2025-06-03 10:20:00,380.8,381.87,380.77,381.65,11118.0,380.0576,381.1255,380.0277,380.9059,11118.0
2025-06-03 10:30:00,381.63,381.67,380.39,380.39,9422.0,380.886,380.9259,379.6484,379.6484,9422.0
2025-06-03 10:40:00,380.64,380.98,380.45,380.5,5926.0,379.8979,380.2372,379.7083,379.7582,5926.0
2025-06-03 10:50:00,380.43,381.25,380.35,381.11,5119.0,379.6883,380.5067,379.6085,380.367,5119.0
2025-06-03 11:00:00,381.1,381.22,380.9,381.08,3987.0,380.357,380.4768,380.1574,380.3371,3987.0
2025-06-03 11:10:00,381.04,381.42,380.86,381.14,9341.0,380.2971,380.6764,380.1175,380.3969,9341.0
2025-06-03 11:20:00,381.14,381.57,380.91,381.39,9190.0,380.3969,380.8261,380.1674,380.6464,9190.0
2025-06-03 11:30:00,381.19,382.31,381.19,382.31,11792.0,380.4468,381.5647,380.4468,381.5647,11792.0
2025-06-03 11:40:00,382.24,383.1,382.21,382.75,6978.0,381.4948,382.3531,381.4649,382.0038,6978.0
2025-06-03 11:50:00,383.05,383.12,382.35,382.38,6655.0,382.3032,382.3731,381.6046,381.6345,6655.0
2025-06-03 12:00:00,382.3,382.3,381.78,381.78,5305.0,381.5547,381.5547,381.0357,381.0357,5305.0
2025-06-03 12:10:00,381.82,382.52,381.82,382.39,3058.0,381.0756,381.7742,381.0756,381.6445,3058.0
2025-06-03 12:20:00,382.44,382.85,382.38,382.71,4837.0,381.6944,382.1036,381.6345,381.9639,4837.0
2025-06-03 12:30:00,382.79,382.92,382.47,382.53,5285.0,382.0437,382.1735,381.7243,381.7842,5285.0
2025-06-03 12:40:00,382.46,382.72,382.28,382.54,3471.0,381.7144,381.9739,381.5347,381.7942,3471.0
2025-06-03 12:50:00,382.54,383.09,382.48,383.0,2160.0,381.7942,382.3431,381.7343,382.2533,2160.0
2025-06-03 13:00:00,383.02,383.44,383.01,383.41,1904.0,382.2733,382.6925,382.2633,382.6625,1904.0
2025-06-03 13:10:00,383.54,383.9,383.54,383.75,916.0,382.7923,383.1516,382.7923,383.0018,916.0
2025-06-03 13:20:00,383.58,383.86,383.57,383.65,1731.0,382.8322,383.1116,382.8222,382.902,1731.0
2025-06-03 13:30:00,383.98,384.79,383.85,384.55,7282.0,383.2314,384.0398,383.1017,383.8003,7282.0
2025-06-03 13:40:00,384.43,384.71,384.26,384.49,5419.0,383.6805,383.96,383.5109,383.7404,5419.0
2025-06-03 13:50:00,384.32,384.5,384.14,384.19,6465.0,383.5707,383.7504,383.3911,383.441,6465.0
2025-06-03 14:00:00,384.17,384.21,383.64,383.91,7298.0,383.421,383.461,382.8921,383.1615,7298.0
2025-06-03 14:10:00,383.84,384.14,383.04,384.14,13913.0,383.0917,383.3911,382.2932,383.3911,13913.0
2025-06-03 14:20:00,384.26,384.53,384.21,384.21,1437.0,383.5109,383.7803,383.461,383.461,1437.0
2025-06-03 14:30:00,384.37,384.7,384.37,384.55,8271.0,383.6206,383.95,383.6206,383.8003,8271.0
2025-06-03 14:40:00,384.42,384.62,384.16,384.62,8069.0,383.6705,383.8702,383.411,383.8702,8069.0
2025-06-03 14:50:00,384.65,384.73,384.26,384.52,7277.0,383.9001,383.9799,383.5109,383.7703,7277.0
2025-06-03 15:00:00,384.52,384.73,384.08,384.12,14256.0,383.7703,383.9799,383.3312,383.3711,14256.0
2025-06-03 15:10:00,384.01,384.22,383.76,384.05,14134.0,383.2613,383.4709,383.0118,383.3013,14134.0
2025-06-03 15:20:00,384.03,384.13,383.59,384.07,15469.0,383.2813,383.3811,382.8422,383.3212,15469.0
2025-06-03 15:30:00,384.09,384.75,384.09,384.65,14612.0,383.3412,383.9999,383.3412,383.9001,14612.0
2025-06-03 15:40:00,384.52,384.73,384.38,384.38,9544.0,383.7703,383.9799,383.6306,383.6306,9544.0
2025-06-03 15:50:00,384.29,384.57,382.82,383.09,159584.0,383.5408,383.8202,382.0737,382.3431,159584.0
2025-06-04 09:30:00,385.11,386.24,383.58,383.99,23583.0,384.3592,385.487,382.8322,383.2414,23583.0
2025-06-04 09:40:00,383.99,385.23,383.22,385.23,13561.0,383.2414,384.479,382.4729,384.479,13561.0
2025-06-04 09:50:00,385.22,385.22,383.15,383.39,9057.0,384.469,384.469,382.403,382.6425,9057.0
2025-06-04 10:00:00,383.4,383.97,382.26,382.94,7770.0,382.6525,383.2214,381.5148,382.1934,7770.0
2025-06-04 10:10:00,383.04,384.65,383.03,384.22,4170.0,382.2932,383.9001,382.2833,383.4709,4170.0
2025-06-04 10:20:00,384.54,385.86,384.39,385.48,9357.0,383.7903,385.1077,383.6406,384.7285,9357.0
2025-06-04 10:30:00,385.7,385.81,384.95,385.29,10480.0,384.948,385.0578,384.1995,384.5388,10480.0
2025-06-04 10:40:00,385.29,385.99,384.99,385.3,8307.0,384.5388,385.2375,384.2394,384.5488,8307.0
2025-06-04 10:50:00,385.07,385.07,383.92,385.01,11152.0,384.3193,384.3193,383.1715,384.2594,11152.0
2025-06-04 11:00:00,385.07,385.23,384.6,385.19,7156.0,384.3193,384.479,383.8502,384.439,7156.0
2025-06-04 11:10:00,385.16,385.16,384.37,384.47,8903.0,384.4091,384.4091,383.6206,383.7204,8903.0
2025-06-04 11:20:00,384.71,384.71,384.0,384.25,9581.0,383.96,383.96,383.2514,383.5009,9581.0
2025-06-04 11:30:00,384.37,385.56,384.37,385.23,3278.0,383.6206,384.8083,383.6206,384.479,3278.0
2025-06-04 11:40:00,385.23,385.76,385.18,385.76,7105.0,384.479,385.0079,384.4291,385.0079,7105.0
2025-06-04 11:50:00,385.91,385.92,385.43,385.54,3500.0,385.1576,385.1676,384.6786,384.7884,3500.0
2025-06-04 12:00:00,385.45,385.59,385.2,385.44,3100.0,384.6985,384.8383,384.449,384.6886,3100.0
2025-06-04 12:10:00,385.51,385.51,385.13,385.5,3196.0,384.7584,384.7584,384.3792,384.7484,3196.0
2025-06-04 12:20:00,385.54,385.66,385.23,385.3,3316.0,384.7884,384.9081,384.479,384.5488,3316.0
2025-06-04 12:30:00,385.49,385.65,385.13,385.13,2913.0,384.7385,384.8981,384.3792,384.3792,2913.0
2025-06-04 12:40:00,385.42,385.42,385.19,385.19,700.0,384.6686,384.6686,384.439,384.439,700.0
2025-06-04 12:50:00,385.38,385.47,385.32,385.4,1239.0,384.6287,384.7185,384.5688,384.6486,1239.0
2025-06-04 13:00:00,385.4,385.83,385.39,385.73,16781.0,384.6486,385.0778,384.6387,384.978,16781.0
2025-06-04 13:10:00,385.9,385.9,385.35,385.49,7662.0,385.1477,385.1477,384.5987,384.7385,7662.0
2025-06-04 13:20:00,385.6,385.9,385.5,385.69,2291.0,384.8482,385.1477,384.7484,384.9381,2291.0
2025-06-04 13:30:00,385.76,385.87,385.57,385.87,6662.0,385.0079,385.1177,384.8183,385.1177,6662.0
2025-06-04 13:40:00,385.95,385.98,385.4,385.83,5100.0,385.1976,385.2275,384.6486,385.0778,5100.0
2025-06-04 13:50:00,385.84,385.86,385.51,385.86,1881.0,385.0878,385.1077,384.7584,385.1077,1881.0
2025-06-04 14:00:00,385.86,386.01,385.56,385.67,3288.0,385.1077,385.2574,384.8083,384.9181,3288.0
2025-06-04 14:10:00,385.54,385.66,385.34,385.63,4596.0,384.7884,384.9081,384.5887,384.8782,4596.0
2025-06-04 14:20:00,385.72,385.99,385.48,385.75,4534.0,384.968,385.2375,384.7285,384.9979,4534.0
2025-06-04 14:30:00,385.57,385.92,385.57,385.78,4274.0,384.8183,385.1676,384.8183,385.0279,4274.0
2025-06-04 14:40:00,385.72,385.73,385.35,385.44,11108.0,384.968,384.978,384.5987,384.6886,11108.0
2025-06-04 14:50:00,385.33,385.33,384.52,384.67,11556.0,384.5788,384.5788,383.7703,383.9201,11556.0
2025-06-04 15:00:00,384.52,384.71,384.1,384.1,4708.0,383.7703,383.96,383.3512,383.3512,4708.0
2025-06-04 15:10:00,384.06,384.07,383.5,383.84,7725.0,383.3112,383.3212,382.7523,383.0917,7725.0
2025-06-04 15:20:00,383.85,383.99,383.5,383.57,9652.0,383.1017,383.2414,382.7523,382.8222,9652.0
2025-06-04 15:30:00,383.64,383.96,383.54,383.64,11787.0,382.8921,383.2114,382.7923,382.8921,11787.0
2025-06-04 15:40:00,383.5,383.51,383.08,383.24,25193.0,382.7523,382.7623,382.3332,382.4928,25193.0
2025-06-04 15:50:00,382.99,383.22,381.46,381.49,122386.0,382.2433,382.4729,380.7163,380.7463,122386.0
2025-06-05 09:30:00,382.84,383.3,380.18,382.33,32353.0,382.0936,382.5527,379.4388,381.5846,32353.0
2025-06-05 09:40:00,382.25,383.67,382.04,383.52,4244.0,381.5048,382.922,381.2952,382.7723,4244.0
2025-06-05 09:50:00,383.43,383.5,381.88,381.88,12445.0,382.6825,382.7523,381.1355,381.1355,12445.0
2025-06-05 10:00:00,381.65,383.06,380.29,382.67,38162.0,380.9059,382.3132,379.5486,381.924,38162.0
2025-06-05 10:10:00,382.65,382.87,381.79,382.42,7246.0,381.904,382.1236,381.0457,381.6744,7246.0
2025-06-05 10:20:00,382.27,383.42,382.26,383.06,3752.0,381.5247,382.6725,381.5148,382.3132,3752.0
2025-06-05 10:30:00,383.06,383.06,381.34,382.26,7321.0,382.3132,382.3132,380.5965,381.5148,7321.0
2025-06-05 10:40:00,382.12,383.04,381.84,382.11,18243.0,381.375,382.2932,381.0956,381.365,18243.0
2025-06-05 10:50:00,382.32,383.46,382.05,383.37,7162.0,381.5746,382.7124,381.3052,382.6226,7162.0
2025-06-05 11:00:00,383.46,384.02,382.92,383.66,8742.0,382.7124,383.2713,382.1735,382.912,8742.0
2025-06-05 11:10:00,383.78,384.2,383.41,383.85,14288.0,383.0318,383.451,382.6625,383.1017,14288.0
2025-06-05 11:20:00,383.87,384.13,383.3,383.52,11975.0,383.1216,383.3811,382.5527,382.7723,11975.0
2025-06-05 11:30:00,383.52,384.29,383.17,383.68,22411.0,382.7723,383.5408,382.423,382.932,22411.0
2025-06-05 11:40:00,383.94,383.95,382.95,382.95,4708.0,383.1915,383.2015,382.2034,382.2034,4708.0
2025-06-05 11:50:00,383.03,383.32,382.95,383.19,11529.0,382.2833,382.5727,382.2034,382.4429,11529.0
2025-06-05 12:00:00,383.13,383.9,383.11,383.48,13797.0,382.3831,383.1516,382.3631,382.7324,13797.0
2025-06-05 12:10:00,383.31,383.55,382.9,382.96,3871.0,382.5627,382.8022,382.1535,382.2134,3871.0
2025-06-05 12:20:00,382.97,383.17,382.74,383.17,1416.0,382.2234,382.423,381.9938,382.423,1416.0
2025-06-05 12:30:00,382.96,383.55,382.94,383.2,6238.0,382.2134,382.8022,382.1934,382.4529,6238.0
2025-06-05 12:40:00,383.28,383.31,381.85,381.85,3785.0,382.5328,382.5627,381.1056,381.1056,3785.0
2025-06-05 12:50:00,382.06,382.33,381.76,381.94,7103.0,381.3151,381.5846,381.0157,381.1954,7103.0
2025-06-05 13:00:00,381.9,382.34,381.77,382.18,1842.0,381.1555,381.5946,381.0257,381.4349,1842.0
2025-06-05 13:10:00,382.27,382.87,382.26,382.79,2676.0,381.5247,382.1236,381.5148,382.0437,2676.0
2025-06-05 13:20:00,382.63,383.04,382.63,382.86,3103.0,381.884,382.2932,381.884,382.1136,3103.0
2025-06-05 13:30:00,382.8,383.14,382.57,382.91,6813.0,382.0537,382.393,381.8241,382.1635,6813.0
2025-06-05 13:40:00,382.91,383.49,382.9,383.18,10020.0,382.1635,382.7424,382.1535,382.433,10020.0
2025-06-05 13:50:00,382.91,383.05,381.08,381.19,8432.0,382.1635,382.3032,380.3371,380.4468,8432.0
2025-06-05 14:00:00,381.45,381.65,379.71,379.85,19390.0,380.7063,380.9059,378.9697,379.1095,19390.0
2025-06-05 14:10:00,380.01,380.74,379.32,379.71,19348.0,379.2691,379.9977,378.5805,378.9697,19348.0
2025-06-05 14:20:00,379.78,381.12,379.24,380.91,44396.0,379.0396,380.377,378.5006,380.1674,44396.0
2025-06-05 14:30:00,380.76,381.42,380.73,381.17,9403.0,380.0177,380.6764,379.9877,380.4269,9403.0
2025-06-05 14:40:00,381.41,382.02,381.11,381.55,21943.0,380.6664,381.2752,380.367,380.8061,21943.0
2025-06-05 14:50:00,381.55,381.85,381.16,381.38,6381.0,380.8061,381.1056,380.4169,380.6365,6381.0
2025-06-05 15:00:00,381.28,381.8,381.18,381.61,6462.0,380.5367,381.0556,380.4369,380.866,6462.0
2025-06-05 15:10:00,381.54,381.54,379.91,380.48,15089.0,380.7962,380.7962,379.1693,379.7382,15089.0
2025-06-05 15:20:00,380.34,381.41,380.32,381.2,10931.0,379.5985,380.6664,379.5785,380.4568,10931.0
2025-06-05 15:30:00,381.23,382.36,381.06,382.08,12935.0,380.4868,381.6146,380.3171,381.3351,12935.0
2025-06-05 15:40:00,382.09,382.36,381.86,382.03,16193.0,381.3451,381.6146,381.1155,381.2852,16193.0
2025-06-05 15:50:00,382.17,382.17,380.83,381.61,46984.0,381.4249,381.4249,380.0875,380.866,46984.0
2025-06-06 09:30:00,381.35,384.51,380.73,382.72,29107.0,380.6065,383.7604,379.9877,381.9739,29107.0
2025-06-06 09:40:00,382.78,383.18,382.78,383.14,800.0,382.0337,382.433,382.0337,382.393,800.0
2025-06-06 09:50:00,383.51,385.0,383.51,384.87,11679.0,382.7623,384.2494,382.7623,384.1197,11679.0
2025-06-06 10:00:00,385.35,386.56,384.88,385.8,7852.0,384.5987,385.8064,384.1296,385.0479,7852.0
2025-06-06 10:10:00,385.97,385.97,384.87,385.11,3602.0,385.2175,385.2175,384.1197,384.3592,3602.0
2025-06-06 10:20:00,385.26,385.33,384.7,384.7,5089.0,384.5089,384.5788,383.95,383.95,5089.0
2025-06-06 10:30:00,384.62,384.62,383.77,383.83,7361.0,383.8702,383.8702,383.0218,383.0817,7361.0
2025-06-06 10:40:00,383.94,384.15,383.78,383.78,4963.0,383.1915,383.4011,383.0318,383.0318,4963.0
2025-06-06 10:50:00,383.74,383.99,383.49,383.78,14130.0,382.9919,383.2414,382.7424,383.0318,14130.0
2025-06-06 11:00:00,383.81,384.68,383.75,384.68,5101.0,383.0617,383.93,383.0018,383.93,5101.0
2025-06-06 11:10:00,384.66,384.72,383.33,383.33,7270.0,383.9101,383.97,382.5827,382.5827,7270.0
2025-06-06 11:20:00,383.33,384.06,383.1,383.74,5086.0,382.5827,383.3112,382.3531,382.9919,5086.0
2025-06-06 11:30:00,384.0,384.2,383.42,383.67,4987.0,383.2514,383.451,382.6725,382.922,4987.0
2025-06-06 11:40:00,383.83,384.07,383.44,383.85,3427.0,383.0817,383.3212,382.6925,383.1017,3427.0
2025-06-06 11:50:00,384.1,384.17,383.69,383.69,1964.0,383.3512,383.421,382.942,382.942,1964.0
2025-06-06 12:00:00,383.79,384.23,383.78,384.21,1770.0,383.0418,383.4809,383.0318,383.461,1770.0
2025-06-06 12:10:00,384.06,384.19,384.05,384.19,1203.0,383.3112,383.441,383.3013,383.441,1203.0
2025-06-06 12:20:00,384.19,384.38,383.99,384.11,5170.0,383.441,383.6306,383.2414,383.3611,5170.0
2025-06-06 12:30:00,384.33,384.49,383.98,384.08,6478.0,383.5807,383.7404,383.2314,383.3312,6478.0
2025-06-06 12:40:00,384.02,384.04,383.52,383.54,2569.0,383.2713,383.2913,382.7723,382.7923,2569.0
2025-06-06 12:50:00,383.69,383.89,383.39,383.61,5392.0,382.942,383.1416,382.6425,382.8621,5392.0
2025-06-06 13:00:00,383.74,383.77,383.36,383.57,4607.0,382.9919,383.0218,382.6126,382.8222,4607.0
2025-06-06 13:10:00,383.81,383.85,383.73,383.85,2550.0,383.0617,383.1017,382.9819,383.1017,2550.0
2025-06-06 13:20:00,384.08,384.27,383.85,383.95,1572.0,383.3312,383.5208,383.1017,383.2015,1572.0
2025-06-06 13:30:00,384.12,384.18,383.96,384.1,2089.0,383.3711,383.431,383.2114,383.3512,2089.0
2025-06-06 13:40:00,384.27,384.29,384.07,384.1,6756.0,383.5208,383.5408,383.3212,383.3512,6756.0
2025-06-06 13:50:00,383.97,384.24,383.97,384.05,2851.0,383.2214,383.4909,383.2214,383.3013,2851.0
2025-06-06 14:00:00,384.05,384.62,384.05,384.62,6542.0,383.3013,383.8702,383.3013,383.8702,6542.0
2025-06-06 14:10:00,384.53,384.56,384.39,384.44,4473.0,383.7803,383.8103,383.6406,383.6905,4473.0
2025-06-06 14:20:00,384.41,384.42,383.61,383.61,3443.0,383.6606,383.6705,382.8621,382.8621,3443.0
2025-06-06 14:30:00,383.65,383.93,383.59,383.86,3950.0,382.902,383.1815,382.8422,383.1116,3950.0
2025-06-06 14:40:00,383.86,383.86,383.51,383.6,4219.0,383.1116,383.1116,382.7623,382.8521,4219.0
2025-06-06 14:50:00,383.59,383.83,383.59,383.67,3407.0,382.8422,383.0817,382.8422,382.922,3407.0
2025-06-06 15:00:00,383.68,383.98,383.63,383.98,3697.0,382.932,383.2314,382.8821,383.2314,3697.0
2025-06-06 15:10:00,384.14,384.36,383.94,384.27,3489.0,383.3911,383.6107,383.1915,383.5208,3489.0
2025-06-06 15:20:00,384.29,384.78,384.22,384.5,9176.0,383.5408,384.0298,383.4709,383.7504,9176.0
2025-06-06 15:30:00,384.44,384.48,384.08,384.08,10873.0,383.6905,383.7304,383.3312,383.3312,10873.0
2025-06-06 15:40:00,384.17,384.39,384.02,384.19,8623.0,383.421,383.6406,383.2713,383.441,8623.0
2025-06-06 15:50:00,384.19,384.91,384.09,384.27,33992.0,383.441,384.1596,383.3412,383.5208,33992.0
2025-06-09 09:30:00,381.87,381.87,361.45,361.45,136503.0,381.1255,381.1255,360.7453,360.7453,136503.0
2025-06-09 09:40:00,361.25,363.62,357.74,359.25,80032.0,360.5457,362.9111,357.0426,358.5496,80032.0
2025-06-09 09:50:00,359.45,361.0,356.24,361.0,56096.0,358.7492,360.2962,355.5455,360.2962,56096.0
2025-06-09 10:00:00,360.95,361.53,357.06,360.28,85482.0,360.2463,360.8252,356.3639,359.5776,85482.0
2025-06-09 10:10:00,360.21,362.96,360.08,362.55,49576.0,359.5077,362.2524,359.378,361.8432,49576.0
2025-06-09 10:20:00,362.55,363.95,360.41,362.43,48763.0,361.8432,363.2404,359.7074,361.7234,48763.0
2025-06-09 10:30:00,362.87,363.99,362.48,362.68,18420.0,362.1626,363.2804,361.7733,361.9729,18420.0
2025-06-09 10:40:00,362.95,365.49,362.7,364.78,18085.0,362.2424,364.7774,361.9929,364.0688,18085.0
2025-06-09 10:50:00,365.1,368.3,365.09,367.81,24906.0,364.3882,367.582,364.3782,367.0929,24906.0
2025-06-09 11:00:00,367.96,369.58,367.95,368.68,43013.0,367.2426,368.8595,367.2327,367.9612,43013.0
2025-06-09 11:10:00,368.8,369.43,367.93,369.43,12210.0,368.081,368.7098,367.2127,368.7098,12210.0
2025-06-09 11:20:00,369.09,369.79,368.95,369.25,15913.0,368.3704,369.0691,368.2307,368.5301,15913.0
2025-06-09 11:30:00,369.49,370.62,369.48,370.07,8947.0,368.7696,369.8974,368.7597,369.3485,8947.0
2025-06-09 11:40:00,370.08,370.82,369.81,370.82,5323.0,369.3585,370.0971,369.089,370.0971,5323.0
2025-06-09 11:50:00,370.47,370.96,369.34,369.34,8841.0,369.7477,370.2368,368.6199,368.6199,8841.0
2025-06-09 12:00:00,369.35,369.6,368.25,368.95,34335.0,368.6299,368.8794,367.5321,368.2307,34335.0
2025-06-09 12:10:00,369.13,369.8,368.96,369.73,16046.0,368.4104,369.079,368.2407,369.0092,16046.0
2025-06-09 12:20:00,369.68,369.68,368.98,369.68,11420.0,368.9593,368.9593,368.2606,368.9593,11420.0
2025-06-09 12:30:00,369.85,370.45,369.65,370.06,5750.0,369.1289,369.7278,368.9293,369.3385,5750.0
2025-06-09 12:40:00,370.11,371.28,370.11,371.14,8803.0,369.3884,370.5562,369.3884,370.4164,8803.0
2025-06-09 12:50:00,371.0,371.65,370.99,371.5,14208.0,370.2767,370.9254,370.2667,370.7757,14208.0
2025-06-09 13:00:00,371.14,372.47,371.13,372.24,8454.0,370.4164,371.7438,370.4065,371.5143,8454.0
2025-06-09 13:10:00,372.31,372.58,372.23,372.32,3958.0,371.5842,371.8536,371.5043,371.5941,3958.0
2025-06-09 13:20:00,372.38,372.94,372.37,372.87,2354.0,371.654,372.2129,371.644,372.1431,2354.0
2025-06-09 13:30:00,373.04,373.28,372.82,372.82,3684.0,372.3127,372.5523,372.0932,372.0932,3684.0
2025-06-09 13:40:00,372.63,372.63,371.79,372.29,4045.0,371.9035,371.9035,371.0652,371.5642,4045.0
2025-06-09 13:50:00,372.35,372.77,372.25,372.7,3624.0,371.6241,372.0433,371.5243,371.9734,3624.0
2025-06-09 14:00:00,372.86,372.93,372.21,372.8,4224.0,372.1331,372.2029,371.4843,372.0732,4224.0
2025-06-09 14:10:00,372.83,373.35,372.83,373.31,3156.0,372.1031,372.6221,372.1031,372.5822,3156.0
2025-06-09 14:20:00,373.31,373.31,372.59,372.6,2340.0,372.5822,372.5822,371.8636,371.8736,2340.0
2025-06-09 14:30:00,372.83,373.36,371.92,371.92,11552.0,372.1031,372.6321,371.1949,371.1949,11552.0
2025-06-09 14:40:00,371.73,372.12,371.73,372.0,4821.0,371.0053,371.3945,371.0053,371.2748,4821.0
2025-06-09 14:50:00,372.08,373.68,372.0,373.5,22249.0,371.3546,372.9515,371.2748,372.7718,22249.0
2025-06-09 15:00:00,373.5,373.77,373.27,373.61,10949.0,372.7718,373.0413,372.5423,372.8816,10949.0
2025-06-09 15:10:00,373.68,374.27,373.65,373.86,9329.0,372.9515,373.5403,372.9215,373.1311,9329.0
2025-06-09 15:20:00,374.09,374.09,373.22,373.64,10415.0,373.3607,373.3607,372.4924,372.9116,10415.0
2025-06-09 15:30:00,373.54,374.22,373.54,373.56,14681.0,372.8118,373.4904,372.8118,372.8317,14681.0
2025-06-09 15:40:00,373.66,373.74,373.28,373.42,19363.0,372.9315,373.0114,372.5523,372.692,19363.0
2025-06-09 15:50:00,373.23,373.54,372.66,373.03,118372.0,372.5024,372.8118,371.9335,372.3027,118372.0
2025-06-10 09:30:00,367.1,369.09,358.19,358.92,100883.0,366.3843,368.3704,357.4917,358.2203,100883.0
2025-06-10 09:40:00,359.52,362.19,358.69,361.56,91823.0,358.8191,361.4839,357.9907,360.8551,91823.0
2025-06-10 09:50:00,361.4,363.36,361.31,363.36,56930.0,360.6954,362.6516,360.6056,362.6516,56930.0
2025-06-10 10:00:00,363.53,365.23,362.25,364.49,56660.0,362.8213,364.518,361.5438,363.7794,56660.0
2025-06-10 10:10:00,364.35,365.54,364.06,365.46,30683.0,363.6397,364.8273,363.3502,364.7475,30683.0
2025-06-10 10:20:00,365.66,366.28,364.0,366.27,24907.0,364.9471,365.5659,363.2904,365.5559,24907.0
2025-06-10 10:30:00,366.31,366.84,363.81,365.05,16985.0,365.5958,366.1248,363.1007,364.3383,16985.0
2025-06-10 10:40:00,364.72,367.28,364.72,367.22,19628.0,364.0089,366.564,364.0089,366.5041,19628.0
2025-06-10 10:50:00,367.21,368.59,367.2,367.87,22913.0,366.4941,367.8714,366.4841,367.1528,22913.0
2025-06-10 11:00:00,368.05,368.82,367.4,367.56,19441.0,367.3325,368.101,366.6837,366.8434,19441.0
2025-06-10 11:10:00,367.55,367.55,366.9,367.07,21634.0,366.8334,366.8334,366.1847,366.3544,21634.0
2025-06-10 11:20:00,367.22,367.49,366.28,366.71,15187.0,366.5041,366.7735,365.5659,365.9951,15187.0
2025-06-10 11:30:00,366.96,367.84,366.68,367.24,18337.0,366.2446,367.1229,365.9651,366.524,18337.0
2025-06-10 11:40:00,367.3,367.76,366.76,366.86,12398.0,366.5839,367.043,366.045,366.1448,12398.0
2025-06-10 11:50:00,366.97,367.43,366.57,366.57,10602.0,366.2546,366.7137,365.8553,365.8553,10602.0
2025-06-10 12:00:00,366.62,367.56,366.32,367.41,10658.0,365.9052,366.8434,365.6058,366.6937,10658.0
2025-06-10 12:10:00,367.4,367.4,366.89,366.91,4056.0,366.6837,366.6837,366.1747,366.1947,4056.0
2025-06-10 12:20:00,366.79,367.47,366.79,367.31,5731.0,366.0749,366.7536,366.0749,366.5939,5731.0
2025-06-10 12:30:00,367.32,367.39,366.91,366.98,6712.0,366.6039,366.6737,366.1947,366.2645,6712.0
2025-06-10 12:40:00,366.83,367.76,366.83,367.63,5631.0,366.1148,367.043,366.1148,366.9133,5631.0
2025-06-10 12:50:00,367.44,367.92,367.35,367.92,2627.0,366.7236,367.2027,366.6338,367.2027,2627.0
2025-06-10 13:00:00,367.69,367.76,366.71,367.76,7059.0,366.9732,367.043,365.9951,367.043,7059.0
2025-06-10 13:10:00,367.75,368.6,367.74,368.34,6519.0,367.033,367.8814,367.0231,367.6219,6519.0
2025-06-10 13:20:00,368.33,368.51,367.92,368.4,7334.0,367.6119,367.7916,367.2027,367.6818,7334.0
2025-06-10 13:30:00,368.32,368.78,367.91,368.13,12944.0,367.6019,368.061,367.1927,367.4123,12944.0
2025-06-10 13:40:00,368.15,368.75,367.96,368.73,6263.0,367.4323,368.0311,367.2426,368.0111,6263.0
2025-06-10 13:50:00,368.51,368.75,368.19,368.35,7448.0,367.7916,368.0311,367.4722,367.6319,7448.0
2025-06-10 14:00:00,368.36,368.63,367.86,368.62,11272.0,367.6419,367.9113,367.1428,367.9013,11272.0
2025-06-10 14:10:00,368.63,368.64,368.05,368.06,5259.0,367.9113,367.9213,367.3325,367.3424,5259.0
2025-06-10 14:20:00,368.04,368.16,367.45,367.63,6588.0,367.3225,367.4422,366.7336,366.9133,6588.0
2025-06-10 14:30:00,367.65,367.79,367.33,367.33,7077.0,366.9332,367.073,366.6139,366.6139,7077.0
2025-06-10 14:40:00,367.16,367.3,366.0,366.01,13655.0,366.4442,366.5839,365.2865,365.2964,13655.0
2025-06-10 14:50:00,366.21,366.42,364.84,365.16,27707.0,365.496,365.7056,364.1287,364.4481,27707.0
2025-06-10 15:00:00,365.17,365.84,364.88,364.94,13673.0,364.4581,365.1268,364.1686,364.2285,13673.0
2025-06-10 15:10:00,364.77,364.99,364.37,364.5,17179.0,364.0589,364.2784,363.6596,363.7894,17179.0
2025-06-10 15:20:00,364.62,364.76,364.22,364.54,9975.0,363.9091,364.0489,363.5099,363.8293,9975.0
2025-06-10 15:30:00,364.64,364.7,363.75,363.75,26658.0,363.9291,363.989,363.0408,363.0408,26658.0
2025-06-10 15:40:00,363.81,363.86,362.77,363.06,43300.0,363.1007,363.1506,362.0628,362.3522,43300.0
2025-06-10 15:50:00,363.06,365.07,362.78,364.95,132069.0,362.3522,364.3583,362.0727,364.2385,132069.0
2025-06-11 09:30:00,365.55,369.05,363.95,368.96,22237.0,364.8373,368.3305,363.2404,368.2407,22237.0
2025-06-11 09:40:00,368.97,369.09,366.82,367.61,14967.0,368.2507,368.3704,366.1049,366.8933,14967.0
2025-06-11 09:50:00,367.59,367.75,366.98,367.75,4672.0,366.8734,367.033,366.2645,367.033,4672.0
2025-06-11 10:00:00,368.0,370.51,367.98,369.79,16094.0,367.2826,369.7877,367.2626,369.0691,16094.0
2025-06-11 10:10:00,370.07,370.09,368.36,369.05,9091.0,369.3485,369.3685,367.6419,368.3305,9091.0
2025-06-11 10:20:00,369.7,369.9,368.79,369.19,6494.0,368.9792,369.1788,368.071,368.4702,6494.0
2025-06-11 10:30:00,369.17,369.25,367.42,368.17,7936.0,368.4503,368.5301,366.7037,367.4522,7936.0
2025-06-11 10:40:00,368.16,369.5,367.8,369.36,9441.0,367.4422,368.7796,367.0829,368.6399,9441.0
2025-06-11 10:50:00,369.36,369.45,367.55,367.55,8916.0,368.6399,368.7297,366.8334,366.8334,8916.0
2025-06-11 11:00:00,367.73,368.56,367.56,368.27,7331.0,367.0131,367.8415,366.8434,367.552,7331.0
2025-06-11 11:10:00,368.35,368.68,368.34,368.67,1979.0,367.6319,367.9612,367.6219,367.9512,1979.0
2025-06-11 11:20:00,368.5,368.53,367.42,367.42,12082.0,367.7816,367.8115,366.7037,366.7037,12082.0
2025-06-11 11:30:00,367.51,368.4,367.47,368.21,3188.0,366.7935,367.6818,366.7536,367.4921,3188.0
2025-06-11 11:40:00,368.1,368.57,367.79,368.57,4890.0,367.3824,367.8514,367.073,367.8514,4890.0
2025-06-11 11:50:00,368.58,368.58,367.69,367.71,6545.0,367.8614,367.8614,366.9732,366.9931,6545.0
2025-06-11 12:00:00,367.71,367.83,366.96,367.33,4855.0,366.9931,367.1129,366.2446,366.6139,4855.0
2025-06-11 12:10:00,367.34,367.98,367.27,367.27,3095.0,366.6238,367.2626,366.554,366.554,3095.0
2025-06-11 12:20:00,367.43,367.57,367.28,367.35,1386.0,366.7137,366.8534,366.564,366.6338,1386.0
2025-06-11 12:30:00,367.72,368.01,367.34,367.38,3594.0,367.0031,367.2925,366.6238,366.6638,3594.0
2025-06-11 12:40:00,367.46,368.31,367.45,368.31,3839.0,366.7436,367.5919,366.7336,367.5919,3839.0
2025-06-11 12:50:00,368.18,368.55,367.99,368.45,13437.0,367.4622,367.8315,367.2726,367.7317,13437.0
2025-06-11 13:00:00,368.4,368.64,367.93,368.02,6606.0,367.6818,367.9213,367.2127,367.3025,6606.0
2025-06-11 13:10:00,367.84,368.1,367.68,367.8,3269.0,367.1229,367.3824,366.9632,367.0829,3269.0
2025-06-11 13:20:00,367.65,368.42,367.65,368.42,4036.0,366.9332,367.7017,366.9332,367.7017,4036.0
2025-06-11 13:30:00,368.43,368.43,368.01,368.25,1536.0,367.7117,367.7117,367.2925,367.5321,1536.0
2025-06-11 13:40:00,368.31,368.58,368.06,368.37,2750.0,367.5919,367.8614,367.3424,367.6518,2750.0
2025-06-11 13:50:00,368.63,368.99,368.44,368.44,3137.0,367.9113,368.2706,367.7217,367.7217,3137.0
2025-06-11 14:00:00,368.58,368.64,368.07,368.29,4059.0,367.8614,367.9213,367.3524,367.572,4059.0
2025-06-11 14:10:00,368.28,368.38,367.73,368.05,6141.0,367.562,367.6618,367.0131,367.3325,6141.0
2025-06-11 14:20:00,368.3,368.44,368.07,368.29,3113.0,367.582,367.7217,367.3524,367.572,3113.0
2025-06-11 14:30:00,368.17,368.99,367.81,368.67,3480.0,367.4522,368.2706,367.0929,367.9512,3480.0
2025-06-11 14:40:00,368.9,368.9,368.4,368.82,3039.0,368.1808,368.1808,367.6818,368.101,3039.0
2025-06-11 14:50:00,368.82,368.95,368.03,368.03,12142.0,368.101,368.2307,367.3125,367.3125,12142.0
2025-06-11 15:00:00,368.08,368.08,367.53,367.85,4972.0,367.3624,367.3624,366.8135,367.1328,4972.0
2025-06-11 15:10:00,368.09,368.17,367.8,367.85,4596.0,367.3724,367.4522,367.0829,367.1328,4596.0
2025-06-11 15:20:00,367.81,367.82,366.4,366.4,7881.0,367.0929,367.1029,365.6857,365.6857,7881.0
2025-06-11 15:30:00,366.38,366.99,366.02,366.71,9825.0,365.6657,366.2745,365.3064,365.9951,9825.0
2025-06-11 15:40:00,366.83,366.85,366.05,366.06,15893.0,366.1148,366.1348,365.3364,365.3463,15893.0
2025-06-11 15:50:00,366.28,367.87,366.13,367.61,101546.0,365.5659,367.1528,365.4162,366.8933,101546.0
2025-06-12 09:30:00,368.05,369.0,366.36,367.35,22691.0,367.3325,368.2806,365.6458,366.6338,22691.0
2025-06-12 09:40:00,367.2,367.55,366.32,366.93,9452.0,366.4841,366.8334,365.6058,366.2146,9452.0
2025-06-12 09:50:00,366.94,367.43,366.15,366.91,14573.0,366.2246,366.7137,365.4362,366.1947,14573.0
2025-06-12 10:00:00,367.11,367.63,366.32,366.87,11984.0,366.3943,366.9133,365.6058,366.1548,11984.0
2025-06-12 10:10:00,366.98,367.56,366.57,367.15,7847.0,366.2645,366.8434,365.8553,366.4342,7847.0
2025-06-12 10:20:00,367.46,368.0,367.12,367.72,21641.0,366.7436,367.2826,366.4043,367.0031,21641.0
2025-06-12 10:30:00,367.64,368.14,367.4,367.89,13664.0,366.9233,367.4223,366.6837,367.1728,13664.0
2025-06-12 10:40:00,367.61,368.23,367.22,367.98,5775.0,366.8933,367.5121,366.5041,367.2626,5775.0
2025-06-12 10:50:00,367.97,369.45,367.96,368.82,6795.0,367.2526,368.7297,367.2426,368.101,6795.0
2025-06-12 11:00:00,368.84,369.08,368.83,368.99,5708.0,368.1209,368.3604,368.1109,368.2706,5708.0
2025-06-12 11:10:00,369.09,369.53,368.76,369.06,6833.0,368.3704,368.8096,368.0411,368.3405,6833.0
2025-06-12 11:20:00,369.09,369.63,368.28,369.53,7601.0,368.3704,368.9094,367.562,368.8096,7601.0
2025-06-12 11:30:00,369.74,369.74,369.08,369.3,4184.0,369.0192,369.0192,368.3604,368.58,4184.0
2025-06-12 11:40:00,369.36,369.59,369.34,369.59,1500.0,368.6399,368.8695,368.6199,368.8695,1500.0
2025-06-12 11:50:00,369.39,369.8,369.12,369.76,2932.0,368.6698,369.079,368.4004,369.0391,2932.0
2025-06-12 12:00:00,369.75,369.86,369.47,369.86,2560.0,369.0291,369.1389,368.7497,369.1389,2560.0
2025-06-12 12:10:00,370.26,370.35,369.99,369.99,5071.0,369.5381,369.628,369.2687,369.2687,5071.0
2025-06-12 12:20:00,369.97,370.1,369.46,369.82,3502.0,369.2487,369.3785,368.7397,369.099,3502.0
2025-06-12 12:30:00,369.69,370.34,369.51,370.21,3327.0,368.9693,369.618,368.7896,369.4882,3327.0
2025-06-12 12:40:00,370.21,370.33,369.83,370.33,2473.0,369.4882,369.608,369.109,369.608,2473.0
2025-06-12 12:50:00,370.29,370.56,370.01,370.01,2702.0,369.5681,369.8376,369.2886,369.2886,2702.0
2025-06-12 13:00:00,370.21,370.53,370.01,370.14,5145.0,369.4882,369.8076,369.2886,369.4184,5145.0
2025-06-12 13:10:00,370.19,370.42,370.03,370.18,5445.0,369.4683,369.6978,369.3086,369.4583,5445.0
2025-06-12 13:20:00,370.25,370.25,369.88,369.88,3506.0,369.5282,369.5282,369.1589,369.1589,3506.0
2025-06-12 13:30:00,370.0,370.58,370.0,370.47,5103.0,369.2787,369.8575,369.2787,369.7477,5103.0
2025-06-12 13:40:00,370.49,370.75,370.36,370.41,3879.0,369.7677,370.0272,369.638,369.6879,3879.0
2025-06-12 13:50:00,370.4,370.94,370.39,370.72,4393.0,369.6779,370.2168,369.6679,369.9973,4393.0
2025-06-12 14:00:00,370.84,371.2,370.68,371.06,2596.0,370.117,370.4763,369.9573,370.3366,2596.0
2025-06-12 14:10:00,371.06,371.33,370.79,371.22,7847.0,370.3366,370.6061,370.0671,370.4963,7847.0
2025-06-12 14:20:00,371.25,371.63,371.19,371.46,5599.0,370.5262,370.9055,370.4663,370.7358,5599.0
2025-06-12 14:30:00,371.53,371.53,371.12,371.31,6204.0,370.8057,370.8057,370.3965,370.5861,6204.0
2025-06-12 14:40:00,371.33,371.38,371.15,371.27,2844.0,370.6061,370.656,370.4264,370.5462,2844.0
2025-06-12 14:50:00,371.27,371.46,371.02,371.17,10540.0,370.5462,370.7358,370.2967,370.4464,10540.0
2025-06-12 15:00:00,371.02,371.19,370.96,370.97,3997.0,370.2967,370.4663,370.2368,370.2468,3997.0
2025-06-12 15:10:00,371.01,371.08,370.76,370.86,5495.0,370.2867,370.3565,370.0372,370.137,5495.0
2025-06-12 15:20:00,370.86,370.95,370.22,370.46,11793.0,370.137,370.2268,369.4982,369.7378,11793.0
2025-06-12 15:30:00,370.4,370.83,370.32,370.8,12140.0,369.6779,370.107,369.598,370.0771,12140.0
2025-06-12 15:40:00,370.74,370.78,370.28,370.39,21004.0,370.0172,370.0571,369.5581,369.6679,21004.0
2025-06-12 15:50:00,370.27,371.65,370.05,371.58,59870.0,369.5481,370.9254,369.3286,370.8556,59870.0
2025-06-13 09:30:00,369.12,371.34,367.81,370.0,16577.0,368.4004,370.616,367.0929,369.2787,16577.0
2025-06-13 09:40:00,370.0,370.01,368.23,368.23,17916.0,369.2787,369.2886,367.5121,367.5121,17916.0
2025-06-13 09:50:00,368.65,369.75,368.6,369.63,12241.0,367.9313,369.0291,367.8814,368.9094,12241.0
2025-06-13 10:00:00,369.71,371.4,369.69,371.16,11366.0,368.9892,370.6759,368.9693,370.4364,11366.0
2025-06-13 10:10:00,371.16,371.42,370.72,370.96,5308.0,370.4364,370.6959,369.9973,370.2368,5308.0
2025-06-13 10:20:00,370.68,372.29,370.68,371.55,6986.0,369.9573,371.5642,369.9573,370.8256,6986.0
2025-06-13 10:30:00,371.53,373.1,371.5,373.1,5258.0,370.8057,372.3726,370.7757,372.3726,5258.0
2025-06-13 10:40:00,373.11,373.11,371.1,371.81,12254.0,372.3826,372.3826,370.3765,371.0851,12254.0
2025-06-13 10:50:00,371.47,372.86,371.47,372.86,2972.0,370.7458,372.1331,370.7458,372.1331,2972.0
2025-06-13 11:00:00,372.88,373.68,372.88,373.22,3064.0,372.153,372.9515,372.153,372.4924,3064.0
2025-06-13 11:10:00,373.31,373.56,373.0,373.39,6207.0,372.5822,372.8317,372.2728,372.662,6207.0
2025-06-13 11:20:00,373.54,374.16,373.33,374.16,4448.0,372.8118,373.4305,372.6022,373.4305,4448.0
2025-06-13 11:30:00,374.03,374.41,374.03,374.35,4198.0,373.3008,373.6801,373.3008,373.6202,4198.0
2025-06-13 11:40:00,374.21,374.61,374.18,374.61,2245.0,373.4804,373.8797,373.4505,373.8797,2245.0
2025-06-13 11:50:00,374.72,374.81,374.13,374.13,6301.0,373.9895,374.0793,373.4006,373.4006,6301.0
2025-06-13 12:00:00,374.12,374.36,373.85,374.36,2810.0,373.3906,373.6302,373.1211,373.6302,2810.0
2025-06-13 12:10:00,374.36,374.39,373.94,374.34,3101.0,373.6302,373.6601,373.211,373.6102,3101.0
2025-06-13 12:20:00,374.38,374.76,373.83,373.84,9039.0,373.6501,374.0294,373.1012,373.1112,9039.0
2025-06-13 12:30:00,373.81,374.2,373.78,373.93,4654.0,373.0812,373.4705,373.0513,373.201,4654.0
2025-06-13 12:40:00,373.92,374.05,373.54,373.83,3161.0,373.191,373.3208,372.8118,373.1012,3161.0
2025-06-13 12:50:00,373.9,374.08,373.69,373.77,9355.0,373.1711,373.3507,372.9615,373.0413,9355.0
2025-06-13 13:00:00,373.77,373.77,372.6,372.79,8438.0,373.0413,373.0413,371.8736,372.0632,8438.0
2025-06-13 13:10:00,372.68,373.12,372.59,373.04,6149.0,371.9534,372.3926,371.8636,372.3127,6149.0
2025-06-13 13:20:00,373.01,373.29,371.8,371.81,5401.0,372.2828,372.5622,371.0751,371.0851,5401.0
2025-06-13 13:30:00,371.45,372.12,371.45,371.65,7639.0,370.7258,371.3945,370.7258,370.9254,7639.0
2025-06-13 13:40:00,371.65,371.83,371.4,371.58,10462.0,370.9254,371.1051,370.6759,370.8556,10462.0
2025-06-13 13:50:00,371.77,372.23,371.59,371.69,9094.0,371.0452,371.5043,370.8656,370.9654,9094.0
2025-06-13 14:00:00,371.9,372.17,371.38,371.62,4860.0,371.175,371.4444,370.656,370.8955,4860.0
2025-06-13 14:10:00,371.65,371.82,370.95,371.45,4701.0,370.9254,371.0951,370.2268,370.7258,4701.0
2025-06-13 14:20:00,371.56,371.58,370.23,370.33,5351.0,370.8356,370.8556,369.5082,369.608,5351.0
2025-06-13 14:30:00,370.2,370.41,369.73,370.07,9036.0,369.4783,369.6879,369.0092,369.3485,9036.0
2025-06-13 14:40:00,370.0,370.97,369.93,370.73,8383.0,369.2787,370.2468,369.2088,370.0072,8383.0
2025-06-13 14:50:00,370.8,371.41,370.8,371.34,5984.0,370.0771,370.6859,370.0771,370.616,5984.0
2025-06-13 15:00:00,371.16,371.23,370.37,371.01,7325.0,370.4364,370.5063,369.6479,370.2867,7325.0
2025-06-13 15:10:00,370.92,371.09,370.36,370.54,7568.0,370.1969,370.3665,369.638,369.8176,7568.0
2025-06-13 15:20:00,370.46,370.69,370.05,370.19,7955.0,369.7378,369.9673,369.3286,369.4683,7955.0
2025-06-13 15:30:00,370.19,370.61,369.92,370.19,13187.0,369.4683,369.8875,369.1988,369.4683,13187.0
2025-06-13 15:40:00,370.09,370.29,369.56,369.8,15823.0,369.3685,369.5681,368.8395,369.079,15823.0
2025-06-13 15:50:00,370.14,371.19,369.59,371.13,77167.0,369.4184,370.4663,368.8695,370.4065,77167.0
2025-06-16 09:30:00,371.62,372.93,370.06,372.8,19919.0,371.62,372.93,370.06,372.8,19919.0
2025-06-16 09:40:00,372.8,372.8,371.25,372.04,14504.0,372.8,372.8,371.25,372.04,14504.0
2025-06-16 09:50:00,371.53,372.96,371.33,372.76,6987.0,371.53,372.96,371.33,372.76,6987.0
2025-06-16 10:00:00,372.95,373.58,372.56,373.13,6474.0,372.95,373.58,372.56,373.13,6474.0
2025-06-16 10:10:00,373.1,373.78,372.5,372.95,6031.0,373.1,373.78,372.5,372.95,6031.0
2025-06-16 10:20:00,372.88,373.38,372.83,373.14,5135.0,372.88,373.38,372.83,373.14,5135.0
2025-06-16 10:30:00,373.34,374.07,373.25,373.38,6315.0,373.34,374.07,373.25,373.38,6315.0
2025-06-16 10:40:00,372.98,373.69,372.82,373.1,5601.0,372.98,373.69,372.82,373.1,5601.0
2025-06-16 10:50:00,373.36,373.42,363.46,363.62,60610.0,373.36,373.42,363.46,363.62,60610.0
2025-06-16 11:00:00,364.04,365.91,350.74,356.21,148201.0,364.04,365.91,350.74,356.21,148201.0
2025-06-16 11:10:00,356.21,359.26,353.66,358.81,81417.0,356.21,359.26,353.66,358.81,81417.0
2025-06-16 11:20:00,358.7,360.71,358.18,359.81,58075.0,358.7,360.71,358.18,359.81,58075.0
2025-06-16 11:30:00,360.09,360.68,357.09,357.44,42830.0,360.09,360.68,357.09,357.44,42830.0
2025-06-16 11:40:00,357.44,358.51,357.0,357.33,9777.0,357.44,358.51,357.0,357.33,9777.0
2025-06-16 11:50:00,356.83,357.4,355.54,356.78,13790.0,356.83,357.4,355.54,356.78,13790.0
2025-06-16 12:00:00,356.97,357.72,356.54,356.54,9966.0,356.97,357.72,356.54,356.54,9966.0
2025-06-16 12:10:00,356.71,359.0,356.7,357.12,19834.0,356.71,359.0,356.7,357.12,19834.0
2025-06-16 12:20:00,357.05,359.6,356.86,359.01,14477.0,357.05,359.6,356.86,359.01,14477.0
2025-06-16 12:30:00,359.01,360.78,358.88,360.43,8784.0,359.01,360.78,358.88,360.43,8784.0
2025-06-16 12:40:00,360.63,361.56,360.63,361.56,6824.0,360.63,361.56,360.63,361.56,6824.0
2025-06-16 12:50:00,361.84,361.84,359.25,359.25,16651.0,361.84,361.84,359.25,359.25,16651.0
2025-06-16 13:00:00,359.39,359.98,358.78,359.56,18938.0,359.39,359.98,358.78,359.56,18938.0
2025-06-16 13:10:00,359.65,360.28,359.41,360.2,2297.0,359.65,360.28,359.41,360.2,2297.0
2025-06-16 13:20:00,360.3,362.34,360.02,361.8,12430.0,360.3,362.34,360.02,361.8,12430.0
2025-06-16 13:30:00,361.97,362.44,356.0,358.4,67180.0,361.97,362.44,356.0,358.4,67180.0
2025-06-16 13:40:00,359.05,361.24,359.05,360.69,18252.0,359.05,361.24,359.05,360.69,18252.0
2025-06-16 13:50:00,360.52,361.91,360.06,361.84,8515.0,360.52,361.91,360.06,361.84,8515.0
2025-06-16 14:00:00,361.85,363.04,361.62,361.68,15354.0,361.85,363.04,361.62,361.68,15354.0
2025-06-16 14:10:00,362.05,362.95,361.74,361.74,10712.0,362.05,362.95,361.74,361.74,10712.0
2025-06-16 14:20:00,361.87,363.75,361.86,363.2,16096.0,361.87,363.75,361.86,363.2,16096.0
2025-06-16 14:30:00,363.45,363.68,362.88,363.67,7423.0,363.45,363.68,362.88,363.67,7423.0
2025-06-16 14:40:00,363.33,364.05,362.71,364.05,14608.0,363.33,364.05,362.71,364.05,14608.0
2025-06-16 14:50:00,363.91,364.64,363.77,364.56,12267.0,363.91,364.64,363.77,364.56,12267.0
2025-06-16 15:00:00,364.45,365.61,363.61,365.41,25431.0,364.45,365.61,363.61,365.41,25431.0
2025-06-16 15:10:00,365.4,366.59,365.21,366.55,37276.0,365.4,366.59,365.21,366.55,37276.0
2025-06-16 15:20:00,366.45,367.52,366.03,366.82,27595.0,366.45,367.52,366.03,366.82,27595.0
2025-06-16 15:30:00,367.08,368.94,366.7,368.38,66762.0,367.08,368.94,366.7,368.38,66762.0
2025-06-16 15:40:00,368.37,368.7,367.19,367.89,25161.0,368.37,368.7,367.19,367.89,25161.0
2025-06-16 15:50:00,367.67,368.96,367.49,368.82,129812.0,367.67,368.96,367.49,368.82,129812.0
2025-06-17 09:30:00,364.97,366.62,361.29,363.41,60345.0,364.97,366.62,361.29,363.41,60345.0
2025-06-17 09:40:00,363.67,366.62,363.64,366.62,33648.0,363.67,366.62,363.64,366.62,33648.0
2025-06-17 09:50:00,366.45,368.82,366.25,367.62,13417.0,366.45,368.82,366.25,367.62,13417.0
2025-06-17 10:00:00,368.3,370.52,367.88,369.12,29276.0,368.3,370.52,367.88,369.12,29276.0
2025-06-17 10:10:00,368.63,370.02,367.58,367.58,9075.0,368.63,370.02,367.58,367.58,9075.0
2025-06-17 10:20:00,367.92,369.23,367.57,368.95,14747.0,367.92,369.23,367.57,368.95,14747.0
2025-06-17 10:30:00,369.0,369.38,367.82,368.71,10885.0,369.0,369.38,367.82,368.71,10885.0
2025-06-17 10:40:00,368.92,369.9,368.29,369.9,10874.0,368.92,369.9,368.29,369.9,10874.0
2025-06-17 10:50:00,370.06,370.15,369.25,369.32,23363.0,370.06,370.15,369.25,369.32,23363.0
2025-06-17 11:00:00,369.32,370.73,369.32,370.73,14562.0,369.32,370.73,369.32,370.73,14562.0
2025-06-17 11:10:00,370.96,371.39,370.84,371.36,9850.0,370.96,371.39,370.84,371.36,9850.0
2025-06-17 11:20:00,371.32,371.47,370.11,370.67,20841.0,371.32,371.47,370.11,370.67,20841.0
2025-06-17 11:30:00,370.44,372.02,370.41,371.6,6717.0,370.44,372.02,370.41,371.6,6717.0
2025-06-17 11:40:00,371.93,372.09,370.74,370.87,6871.0,371.93,372.09,370.74,370.87,6871.0
2025-06-17 11:50:00,370.87,372.13,370.84,371.4,3250.0,370.87,372.13,370.84,371.4,3250.0
2025-06-17 12:00:00,371.4,372.22,371.24,371.75,11069.0,371.4,372.22,371.24,371.75,11069.0
2025-06-17 12:10:00,372.22,372.64,371.91,372.18,5728.0,372.22,372.64,371.91,372.18,5728.0
2025-06-17 12:20:00,372.18,372.18,371.59,371.81,4221.0,372.18,372.18,371.59,371.81,4221.0
2025-06-17 12:30:00,371.78,372.08,371.3,371.6,5335.0,371.78,372.08,371.3,371.6,5335.0
2025-06-17 12:40:00,371.59,371.77,370.96,371.38,8001.0,371.59,371.77,370.96,371.38,8001.0
2025-06-17 12:50:00,371.5,371.74,371.16,371.49,4755.0,371.5,371.74,371.16,371.49,4755.0
2025-06-17 13:00:00,371.26,372.03,371.26,371.7,12231.0,371.26,372.03,371.26,371.7,12231.0
2025-06-17 13:10:00,371.88,371.88,370.96,370.99,9231.0,371.88,371.88,370.96,370.99,9231.0
2025-06-17 13:20:00,370.79,371.04,370.56,371.02,10393.0,370.79,371.04,370.56,371.02,10393.0
2025-06-17 13:30:00,370.79,371.47,370.68,371.33,6457.0,370.79,371.47,370.68,371.33,6457.0
2025-06-17 13:40:00,371.38,371.44,370.5,370.92,7648.0,371.38,371.44,370.5,370.92,7648.0
2025-06-17 13:50:00,371.1,371.31,370.54,371.21,4709.0,371.1,371.31,370.54,371.21,4709.0
2025-06-17 14:00:00,371.19,371.19,370.5,370.67,11669.0,371.19,371.19,370.5,370.67,11669.0
2025-06-17 14:10:00,370.74,370.93,370.05,370.16,12751.0,370.74,370.93,370.05,370.16,12751.0
2025-06-17 14:20:00,370.13,370.52,369.82,370.47,8675.0,370.13,370.52,369.82,370.47,8675.0
2025-06-17 14:30:00,370.32,370.57,369.82,369.92,7285.0,370.32,370.57,369.82,369.92,7285.0
2025-06-17 14:40:00,369.79,370.5,369.75,370.49,5966.0,369.79,370.5,369.75,370.49,5966.0
2025-06-17 14:50:00,370.39,370.63,370.18,370.43,7629.0,370.39,370.63,370.18,370.43,7629.0
2025-06-17 15:00:00,370.42,370.67,369.97,370.53,7755.0,370.42,370.67,369.97,370.53,7755.0
2025-06-17 15:10:00,370.54,371.2,370.53,370.84,8744.0,370.54,371.2,370.53,370.84,8744.0
2025-06-17 15:20:00,371.0,371.86,370.97,371.44,13483.0,371.0,371.86,370.97,371.44,13483.0
2025-06-17 15:30:00,371.46,371.77,371.14,371.34,19567.0,371.46,371.77,371.14,371.34,19567.0
2025-06-17 15:40:00,371.33,371.95,370.99,371.93,16356.0,371.33,371.95,370.99,371.93,16356.0
2025-06-17 15:50:00,371.77,372.41,371.35,372.41,85255.0,371.77,372.41,371.35,372.41,85255.0
2025-06-18 09:30:00,372.51,376.8,370.88,376.45,21589.0,372.51,376.8,370.88,376.45,21589.0
2025-06-18 09:40:00,376.44,376.44,374.27,376.03,18643.0,376.44,376.44,374.27,376.03,18643.0
2025-06-18 09:50:00,375.65,376.93,375.46,375.76,10555.0,375.65,376.93,375.46,375.76,10555.0
2025-06-18 10:00:00,375.77,376.89,375.59,376.89,16340.0,375.77,376.89,375.59,376.89,16340.0
2025-06-18 10:10:00,376.85,376.98,375.4,376.94,5521.0,376.85,376.98,375.4,376.94,5521.0
2025-06-18 10:20:00,376.94,377.45,376.83,376.83,5778.0,376.94,377.45,376.83,376.83,5778.0
2025-06-18 10:30:00,376.84,378.46,376.83,377.17,12004.0,376.84,378.46,376.83,377.17,12004.0
2025-06-18 10:40:00,377.05,377.5,376.45,377.01,17631.0,377.05,377.5,376.45,377.01,17631.0
2025-06-18 10:50:00,377.31,377.87,377.31,377.43,9444.0,377.31,377.87,377.31,377.43,9444.0
2025-06-18 11:00:00,377.39,377.45,376.92,377.13,5627.0,377.39,377.45,376.92,377.13,5627.0
2025-06-18 11:10:00,377.13,378.02,377.02,378.02,7727.0,377.13,378.02,377.02,378.02,7727.0
2025-06-18 11:20:00,377.95,378.56,377.39,377.79,16757.0,377.95,378.56,377.39,377.79,16757.0
2025-06-18 11:30:00,377.87,378.04,377.45,377.69,8682.0,377.87,378.04,377.45,377.69,8682.0
2025-06-18 11:40:00,377.68,378.55,377.36,377.87,11500.0,377.68,378.55,377.36,377.87,11500.0
2025-06-18 11:50:00,378.03,378.15,376.96,376.96,9294.0,378.03,378.15,376.96,376.96,9294.0
2025-06-18 12:00:00,377.29,378.2,377.24,378.02,6407.0,377.29,378.2,377.24,378.02,6407.0
2025-06-18 12:10:00,378.02,378.26,377.82,378.03,6354.0,378.02,378.26,377.82,378.03,6354.0
2025-06-18 12:20:00,378.05,378.92,377.88,378.69,6092.0,378.05,378.92,377.88,378.69,6092.0
2025-06-18 12:30:00,378.76,378.89,378.45,378.81,5009.0,378.76,378.89,378.45,378.81,5009.0
2025-06-18 12:40:00,378.87,379.77,378.67,379.4,10747.0,378.87,379.77,378.67,379.4,10747.0
2025-06-18 12:50:00,379.4,379.53,378.61,379.36,18790.0,379.4,379.53,378.61,379.36,18790.0
2025-06-18 13:00:00,379.26,379.84,379.26,379.29,12692.0,379.26,379.84,379.26,379.29,12692.0
2025-06-18 13:10:00,379.15,379.89,379.15,379.84,9768.0,379.15,379.89,379.15,379.84,9768.0
2025-06-18 13:20:00,379.96,380.4,379.86,380.08,7671.0,379.96,380.4,379.86,380.08,7671.0
2025-06-18 13:30:00,380.07,380.17,379.4,379.83,21960.0,380.07,380.17,379.4,379.83,21960.0
2025-06-18 13:40:00,379.99,380.56,379.84,380.39,3814.0,379.99,380.56,379.84,380.39,3814.0
2025-06-18 13:50:00,380.2,380.21,379.39,379.74,9010.0,380.2,380.21,379.39,379.74,9010.0
2025-06-18 14:00:00,379.74,380.32,378.72,378.77,9847.0,379.74,380.32,378.72,378.77,9847.0
2025-06-18 14:10:00,378.73,379.63,378.71,379.37,9057.0,378.73,379.63,378.71,379.37,9057.0
2025-06-18 14:20:00,379.37,379.43,378.98,379.18,8065.0,379.37,379.43,378.98,379.18,8065.0
2025-06-18 14:30:00,379.18,380.36,379.17,379.91,17254.0,379.18,380.36,379.17,379.91,17254.0
2025-06-18 14:40:00,379.91,380.32,378.36,378.44,14350.0,379.91,380.32,378.36,378.44,14350.0
2025-06-18 14:50:00,378.23,378.23,376.81,377.39,18112.0,378.23,378.23,376.81,377.39,18112.0
2025-06-18 15:00:00,377.38,378.31,377.09,377.67,13669.0,377.38,378.31,377.09,377.67,13669.0
2025-06-18 15:10:00,377.67,378.44,377.39,377.77,20063.0,377.67,378.44,377.39,377.77,20063.0
2025-06-18 15:20:00,377.86,378.24,376.78,376.83,15172.0,377.86,378.24,376.78,376.83,15172.0
2025-06-18 15:30:00,376.82,377.81,376.65,377.69,20037.0,376.82,377.81,376.65,377.69,20037.0
2025-06-18 15:40:00,377.69,378.37,377.49,377.83,37407.0,377.69,378.37,377.49,377.83,37407.0
2025-06-18 15:50:00,377.86,377.92,376.35,377.02,129113.0,377.86,377.92,376.35,377.02,129113.0
2025-06-20 09:30:00,375.72,379.36,373.73,377.33,112919.0,375.72,379.36,373.73,377.33,112919.0
2025-06-20 09:40:00,377.42,378.02,376.47,376.47,18754.0,377.42,378.02,376.47,376.47,18754.0
2025-06-20 09:50:00,375.84,375.85,374.73,374.83,8498.0,375.84,375.85,374.73,374.83,8498.0
2025-06-20 10:00:00,374.92,375.94,374.8,375.7,6707.0,374.92,375.94,374.8,375.7,6707.0
2025-06-20 10:10:00,376.0,376.88,375.55,376.8,11840.0,376.0,376.88,375.55,376.8,11840.0
2025-06-20 10:20:00,376.6,376.79,376.1,376.79,7053.0,376.6,376.79,376.1,376.79,7053.0
2025-06-20 10:30:00,376.75,377.74,376.64,377.25,4656.0,376.75,377.74,376.64,377.25,4656.0
2025-06-20 10:40:00,377.16,377.77,377.1,377.43,7841.0,377.16,377.77,377.1,377.43,7841.0
2025-06-20 10:50:00,377.17,378.12,376.96,377.34,6785.0,377.17,378.12,376.96,377.34,6785.0
2025-06-20 11:00:00,377.64,377.87,376.98,377.87,3327.0,377.64,377.87,376.98,377.87,3327.0
2025-06-20 11:10:00,378.13,378.35,377.42,378.08,6311.0,378.13,378.35,377.42,378.08,6311.0
2025-06-20 11:20:00,377.89,378.06,377.51,377.78,7697.0,377.89,378.06,377.51,377.78,7697.0
2025-06-20 11:30:00,377.78,378.34,377.64,377.94,9149.0,377.78,378.34,377.64,377.94,9149.0
2025-06-20 11:40:00,377.9,378.3,377.49,377.49,4260.0,377.9,378.3,377.49,377.49,4260.0
2025-06-20 11:50:00,377.38,377.42,377.06,377.06,2437.0,377.38,377.42,377.06,377.06,2437.0
2025-06-20 12:00:00,376.94,377.26,376.54,376.9,7419.0,376.94,377.26,376.54,376.9,7419.0
2025-06-20 12:10:00,377.03,377.52,376.54,376.92,7031.0,377.03,377.52,376.54,376.92,7031.0
2025-06-20 12:20:00,376.57,376.85,376.57,376.85,1884.0,376.57,376.85,376.57,376.85,1884.0
2025-06-20 12:30:00,376.71,377.41,376.71,377.41,6362.0,376.71,377.41,376.71,377.41,6362.0
2025-06-20 12:40:00,377.46,377.76,377.29,377.42,5881.0,377.46,377.76,377.29,377.42,5881.0
2025-06-20 12:50:00,377.63,377.74,377.16,377.17,4266.0,377.63,377.74,377.16,377.17,4266.0
2025-06-20 13:00:00,377.33,377.57,376.53,376.55,6417.0,377.33,377.57,376.53,376.55,6417.0
2025-06-20 13:10:00,376.58,376.72,375.54,375.73,11279.0,376.58,376.72,375.54,375.73,11279.0
2025-06-20 13:20:00,375.54,375.77,375.0,375.0,9631.0,375.54,375.77,375.0,375.0,9631.0
2025-06-20 13:30:00,374.75,375.38,374.61,375.0,7382.0,374.75,375.38,374.61,375.0,7382.0
2025-06-20 13:40:00,375.0,375.47,374.61,374.88,23249.0,375.0,375.47,374.61,374.88,23249.0
2025-06-20 13:50:00,374.97,375.55,374.93,375.35,8920.0,374.97,375.55,374.93,375.35,8920.0
2025-06-20 14:00:00,375.31,375.4,374.08,374.08,9238.0,375.31,375.4,374.08,374.08,9238.0
2025-06-20 14:10:00,374.12,375.41,374.11,375.33,5640.0,374.12,375.41,374.11,375.33,5640.0
2025-06-20 14:20:00,375.16,375.18,374.76,374.98,10154.0,375.16,375.18,374.76,374.98,10154.0
2025-06-20 14:30:00,374.98,375.65,374.94,375.61,8359.0,374.98,375.65,374.94,375.61,8359.0
2025-06-20 14:40:00,375.46,376.06,375.25,375.69,9615.0,375.46,376.06,375.25,375.69,9615.0
2025-06-20 14:50:00,375.69,375.83,375.15,375.38,12464.0,375.69,375.83,375.15,375.38,12464.0
2025-06-20 15:00:00,375.26,375.39,374.59,374.63,17544.0,375.26,375.39,374.59,374.63,17544.0
2025-06-20 15:10:00,374.56,374.79,374.44,374.76,16880.0,374.56,374.79,374.44,374.76,16880.0
2025-06-20 15:20:00,374.72,375.31,374.62,374.91,14627.0,374.72,375.31,374.62,374.91,14627.0
2025-06-20 15:30:00,374.81,376.23,374.73,375.71,22361.0,374.81,376.23,374.73,375.71,22361.0
2025-06-20 15:40:00,375.58,376.43,375.23,375.9,27416.0,375.58,376.43,375.23,375.9,27416.0
2025-06-20 15:50:00,376.05,377.61,375.91,377.49,153935.0,376.05,377.61,375.91,377.49,153935.0